date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-12 09:30:00,179.0,183.94,178.15,180.16,24106.8762,179.0,183.94,178.15,180.16,24106.8762
2016-02-12 09:35:00,179.75,180.26,177.1,177.6,25974.9534,179.75,180.26,177.1,177.6,25974.9534
2016-02-12 09:40:00,177.63,178.96,177.16,178.2,22012.749,177.63,178.96,177.16,178.2,22012.749
2016-02-12 09:45:00,178.2,178.8,177.48,178.43,11441.7468,178.2,178.8,177.48,178.43,11441.7468
2016-02-12 09:50:00,178.46,178.46,177.48,177.74,12174.1488,178.46,178.46,177.48,177.74,12174.1488
2016-02-12 09:55:00,177.5,178.84,177.49,178.84,11845.02,177.5,178.84,177.49,178.84,11845.02
2016-02-12 10:00:00,178.92,178.99,177.89,178.62,32176.8612,178.92,178.99,177.89,178.62,32176.8612
2016-02-12 10:05:00,178.61,179.51,178.51,179.0,21562.4574,178.61,179.51,178.51,179.0,21562.4574
2016-02-12 10:10:00,179.23,180.97,179.06,180.88,40937.655,179.23,180.97,179.06,180.88,40937.655
2016-02-12 10:15:00,180.88,182.04,180.71,181.44,74767.3938,180.88,182.04,180.71,181.44,74767.3938
2016-02-12 10:20:00,181.33,181.95,180.31,180.31,30403.725,181.33,181.95,180.31,180.31,30403.725
2016-02-12 10:25:00,180.36,180.84,180.0,180.84,26848.4106,180.36,180.84,180.0,180.84,26848.4106
2016-02-12 10:30:00,180.84,181.94,180.76,181.84,12267.2814,180.84,181.94,180.76,181.84,12267.2814
2016-02-12 10:35:00,181.84,181.84,180.29,180.29,11407.3872,181.84,181.84,180.29,180.29,11407.3872
2016-02-12 10:40:00,180.28,180.4,179.47,179.67,11935.44,180.28,180.4,179.47,179.67,11935.44
2016-02-12 10:45:00,179.71,181.44,179.63,181.44,23675.5728,179.71,181.44,179.63,181.44,23675.5728
2016-02-12 10:50:00,181.31,181.9,181.07,181.19,18585.831,181.31,181.9,181.07,181.19,18585.831
2016-02-12 10:55:00,180.99,180.99,179.68,179.74,5552.6922,180.99,180.99,179.68,179.74,5552.6922
2016-02-12 11:00:00,179.99,180.72,179.98,180.12,6844.794,179.99,180.72,179.98,180.12,6844.794
2016-02-12 11:05:00,180.18,181.38,180.18,181.38,8325.8736,180.18,181.38,180.18,181.38,8325.8736
2016-02-12 11:10:00,181.31,181.8,181.14,181.55,7911.75,181.31,181.8,181.14,181.55,7911.75
2016-02-12 11:15:00,181.76,182.36,181.66,182.05,8631.4932,181.76,182.36,181.66,182.05,8631.4932
2016-02-12 11:20:00,182.02,182.21,181.19,181.33,9313.26,182.02,182.21,181.19,181.33,9313.26
2016-02-12 11:25:00,181.39,181.84,180.99,181.84,12464.397,181.39,181.84,180.99,181.84,12464.397
2016-02-12 11:30:00,181.92,182.85,181.8,182.75,22220.715,181.92,182.85,181.8,182.75,22220.715
2016-02-12 11:35:00,182.64,182.79,182.34,182.56,19836.3396,182.64,182.79,182.34,182.56,19836.3396
2016-02-12 11:40:00,182.61,183.05,182.55,182.65,26294.136,182.61,183.05,182.55,182.65,26294.136
2016-02-12 11:45:00,182.79,183.27,182.79,183.12,20487.3636,182.79,183.27,182.79,183.12,20487.3636
2016-02-12 11:50:00,183.17,183.75,183.12,183.15,46179.3024,183.17,183.75,183.12,183.15,46179.3024
2016-02-12 11:55:00,183.15,183.15,182.36,182.42,18494.5068,183.15,183.15,182.36,182.42,18494.5068
2016-02-12 12:00:00,182.48,183.69,182.35,183.44,33252.8592,182.48,183.69,182.35,183.44,33252.8592
2016-02-12 12:05:00,183.44,183.69,183.19,183.24,35557.665,183.44,183.69,183.19,183.24,35557.665
2016-02-12 12:10:00,183.07,183.19,182.64,182.66,9222.84,183.07,183.19,182.64,182.66,9222.84
2016-02-12 12:15:00,182.46,183.01,182.45,183.01,13879.47,182.46,183.01,182.45,183.01,13879.47
2016-02-12 12:20:00,183.0,184.26,182.95,184.06,65435.1456,183.0,184.26,182.95,184.06,65435.1456
2016-02-12 12:25:00,184.14,184.34,183.69,183.69,28210.1358,184.14,184.34,183.69,183.69,28210.1358
2016-02-12 12:30:00,183.37,183.4,183.02,183.4,9787.0608,183.37,183.4,183.02,183.4,9787.0608
2016-02-12 12:35:00,183.38,183.8,183.27,183.78,12049.3692,183.38,183.8,183.27,183.78,12049.3692
2016-02-12 12:40:00,183.65,184.01,183.65,183.85,13197.7032,183.65,184.01,183.65,183.85,13197.7032
2016-02-12 12:45:00,183.8,183.86,183.31,183.6,28415.3892,183.8,183.86,183.31,183.6,28415.3892
2016-02-12 12:50:00,183.62,183.92,183.59,183.82,5425.2,183.62,183.92,183.59,183.82,5425.2
2016-02-12 12:55:00,183.82,183.82,182.98,182.98,6010.2174,183.82,183.82,182.98,182.98,6010.2174
2016-02-12 13:00:00,183.07,183.07,182.51,182.9,16526.0634,183.07,183.07,182.51,182.9,16526.0634
2016-02-12 13:05:00,182.79,182.8,182.56,182.69,12864.0534,182.79,182.8,182.56,182.69,12864.0534
2016-02-12 13:10:00,182.7,183.28,182.59,182.84,12889.371,182.7,183.28,182.59,182.84,12889.371
2016-02-12 13:15:00,182.79,183.18,182.56,182.73,9314.1642,182.79,183.18,182.56,182.73,9314.1642
2016-02-12 13:20:00,182.86,183.17,182.08,182.14,12839.64,182.86,183.17,182.08,182.14,12839.64
2016-02-12 13:25:00,182.26,182.58,181.96,181.96,17744.925,182.26,182.58,181.96,181.96,17744.925
2016-02-12 13:30:00,182.15,182.22,181.81,182.01,11250.0564,182.15,182.22,181.81,182.01,11250.0564
2016-02-12 13:35:00,182.12,182.42,181.96,182.09,14521.452,182.12,182.42,181.96,182.09,14521.452
2016-02-12 13:40:00,182.24,182.76,181.95,182.55,8861.16,182.24,182.76,181.95,182.55,8861.16
2016-02-12 13:45:00,182.74,183.07,182.71,182.96,10651.476,182.74,183.07,182.71,182.96,10651.476
2016-02-12 13:50:00,182.92,183.3,182.85,183.3,11455.3098,182.92,183.3,182.85,183.3,11455.3098
2016-02-12 13:55:00,183.2,183.64,183.2,183.4,8021.1582,183.2,183.64,183.2,183.4,8021.1582
2016-02-12 14:00:00,183.57,183.68,183.39,183.49,12250.1016,183.57,183.68,183.39,183.49,12250.1016
2016-02-12 14:05:00,183.59,183.62,183.13,183.58,9584.52,183.59,183.62,183.13,183.58,9584.52
2016-02-12 14:10:00,183.59,183.73,183.4,183.73,12699.489,183.59,183.73,183.4,183.73,12699.489
2016-02-12 14:15:00,183.71,183.96,183.11,183.11,15818.979,183.71,183.96,183.11,183.11,15818.979
2016-02-12 14:20:00,183.23,183.59,183.19,183.41,16466.3862,183.23,183.59,183.19,183.41,16466.3862
2016-02-12 14:25:00,183.67,184.01,183.34,183.34,12930.06,183.67,184.01,183.34,183.34,12930.06
2016-02-12 14:30:00,183.47,183.81,183.3,183.59,18266.6484,183.47,183.81,183.3,183.59,18266.6484
2016-02-12 14:35:00,183.71,183.72,183.29,183.45,9345.8112,183.71,183.72,183.29,183.45,9345.8112
2016-02-12 14:40:00,183.45,183.85,183.34,183.57,20273.9724,183.45,183.85,183.34,183.57,20273.9724
2016-02-12 14:45:00,183.64,183.85,183.32,183.55,18031.5564,183.64,183.85,183.32,183.55,18031.5564
2016-02-12 14:50:00,183.51,183.73,183.3,183.62,12312.4914,183.51,183.73,183.3,183.62,12312.4914
2016-02-12 14:55:00,183.71,184.3,183.63,184.04,22112.211,183.71,184.3,183.63,184.04,22112.211
2016-02-12 15:00:00,184.03,184.15,182.98,183.53,42595.9578,184.03,184.15,182.98,183.53,42595.9578
2016-02-12 15:05:00,183.54,183.78,183.41,183.6,18980.0622,183.54,183.78,183.41,183.6,18980.0622
2016-02-12 15:10:00,183.61,184.93,183.6,184.72,21983.8146,183.61,184.93,183.6,184.72,21983.8146
2016-02-12 15:15:00,184.72,185.22,184.7,184.99,17413.9878,184.72,185.22,184.7,184.99,17413.9878
2016-02-12 15:20:00,184.94,185.14,184.61,185.14,32083.7286,184.94,185.14,184.61,185.14,32083.7286
2016-02-12 15:25:00,185.1,185.95,185.1,185.95,30302.4546,185.1,185.95,185.1,185.95,30302.4546
2016-02-12 15:30:00,185.95,185.95,185.47,185.47,25434.2418,185.95,185.95,185.47,185.47,25434.2418
2016-02-12 15:35:00,185.51,185.82,185.26,185.27,30006.7812,185.51,185.82,185.26,185.27,30006.7812
2016-02-12 15:40:00,185.26,185.81,185.18,185.81,44331.1176,185.26,185.81,185.18,185.81,44331.1176
2016-02-12 15:45:00,185.81,186.4,185.77,185.91,61237.8492,185.81,186.4,185.77,185.91,61237.8492
2016-02-12 15:50:00,185.99,186.15,185.52,185.66,51821.5104,185.99,186.15,185.52,185.66,51821.5104
2016-02-12 15:55:00,185.78,185.9,185.28,185.46,121028.9784,185.78,185.9,185.28,185.46,121028.9784
2016-02-16 09:30:00,188.04,188.04,183.5,185.79,17649.984,188.04,188.04,183.5,185.79,17649.984
2016-02-16 09:35:00,185.85,186.43,185.41,185.42,23475.7446,185.85,186.43,185.41,185.42,23475.7446
2016-02-16 09:40:00,185.49,185.92,184.87,185.8,13789.9542,185.49,185.92,184.87,185.8,13789.9542
2016-02-16 09:45:00,185.8,185.87,184.62,184.9,13610.0184,185.8,185.87,184.62,184.9,13610.0184
2016-02-16 09:50:00,184.84,185.49,183.95,184.77,38229.576,184.84,185.49,183.95,184.77,38229.576
2016-02-16 09:55:00,184.73,185.11,184.12,184.2,12978.8868,184.73,185.11,184.12,184.2,12978.8868
2016-02-16 10:00:00,184.16,185.14,183.65,184.65,13408.3818,184.16,185.14,183.65,184.65,13408.3818
2016-02-16 10:05:00,184.65,185.2,184.21,184.97,59721.5058,184.65,185.2,184.21,184.97,59721.5058
2016-02-16 10:10:00,184.99,185.9,184.74,184.85,20382.4764,184.99,185.9,184.74,184.85,20382.4764
2016-02-16 10:15:00,184.77,185.32,184.69,184.69,30046.566,184.77,185.32,184.69,184.69,30046.566
2016-02-16 10:20:00,184.66,184.77,183.59,184.23,10230.1188,184.66,184.77,183.59,184.23,10230.1188
2016-02-16 10:25:00,184.23,184.23,183.38,183.51,9553.7772,184.23,184.23,183.38,183.51,9553.7772
2016-02-16 10:30:00,183.54,184.36,183.29,184.21,17156.2908,183.54,184.36,183.29,184.21,17156.2908
2016-02-16 10:35:00,184.14,184.36,183.42,183.42,16866.9468,184.14,184.36,183.42,183.42,16866.9468
2016-02-16 10:40:00,183.59,183.67,182.86,183.23,17166.237,183.59,183.67,182.86,183.23,17166.237
2016-02-16 10:45:00,183.11,183.43,182.95,183.18,12281.7486,183.11,183.43,182.95,183.18,12281.7486
2016-02-16 10:50:00,183.06,183.08,182.57,182.61,8137.8,183.06,183.08,182.57,182.61,8137.8
2016-02-16 10:55:00,182.48,182.63,182.09,182.56,17637.3252,182.48,182.63,182.09,182.56,17637.3252
2016-02-16 11:00:00,182.56,182.75,182.34,182.48,6781.5,182.56,182.75,182.34,182.48,6781.5
2016-02-16 11:05:00,182.5,182.5,181.94,182.17,12572.901,182.5,182.5,181.94,182.17,12572.901
2016-02-16 11:10:00,182.14,182.14,181.75,182.02,10127.04,182.14,182.14,181.75,182.02,10127.04
2016-02-16 11:15:00,182.08,183.18,182.08,183.18,9070.0302,182.08,183.18,182.08,183.18,9070.0302
2016-02-16 11:20:00,183.17,183.32,182.86,182.98,10715.6742,183.17,183.32,182.86,182.98,10715.6742
2016-02-16 11:25:00,182.98,183.17,182.49,182.59,12025.86,182.98,183.17,182.49,182.59,12025.86
2016-02-16 11:30:00,182.59,183.1,182.53,183.06,13742.0316,182.59,183.1,182.53,183.06,13742.0316
2016-02-16 11:35:00,183.12,183.67,183.08,183.49,14015.1,183.12,183.67,183.08,183.49,14015.1
2016-02-16 11:40:00,183.5,183.55,183.28,183.39,5266.965,183.5,183.55,183.28,183.39,5266.965
2016-02-16 11:45:00,183.39,183.67,183.3,183.47,10872.1008,183.39,183.67,183.3,183.47,10872.1008
2016-02-16 11:50:00,183.4,184.03,183.34,183.8,20028.9342,183.4,184.03,183.34,183.8,20028.9342
2016-02-16 11:55:00,183.84,183.96,183.59,183.93,27808.671,183.84,183.96,183.59,183.93,27808.671
2016-02-16 12:00:00,183.75,184.65,183.69,184.45,11958.045,183.75,184.65,183.69,184.45,11958.045
2016-02-16 12:05:00,184.51,184.83,184.41,184.68,17234.9562,184.51,184.83,184.41,184.68,17234.9562
2016-02-16 12:10:00,184.58,184.76,184.38,184.76,8099.8236,184.58,184.76,184.38,184.76,8099.8236
2016-02-16 12:15:00,184.72,184.78,184.36,184.54,8318.64,184.72,184.78,184.36,184.54,8318.64
2016-02-16 12:20:00,184.58,184.8,184.52,184.73,19240.4718,184.58,184.8,184.52,184.73,19240.4718
2016-02-16 12:25:00,184.7,184.78,184.23,184.47,6148.56,184.7,184.78,184.23,184.47,6148.56
2016-02-16 12:30:00,184.47,184.91,184.28,184.87,12109.0464,184.47,184.91,184.28,184.87,12109.0464
2016-02-16 12:35:00,184.93,185.06,184.45,184.8,9222.84,184.93,185.06,184.45,184.8,9222.84
2016-02-16 12:40:00,184.93,184.96,184.32,184.36,10588.182,184.93,184.96,184.32,184.36,10588.182
2016-02-16 12:45:00,184.42,184.49,184.34,184.34,6238.98,184.42,184.49,184.34,184.34,6238.98
2016-02-16 12:50:00,184.28,185.01,184.26,184.88,13201.32,184.28,185.01,184.26,184.88,13201.32
2016-02-16 12:55:00,185.0,185.07,184.84,184.89,11212.08,185.0,185.07,184.84,184.89,11212.08
2016-02-16 13:00:00,184.85,185.09,184.45,184.45,10560.1518,184.85,185.09,184.45,184.45,10560.1518
2016-02-16 13:05:00,184.46,184.87,184.33,184.87,9561.0108,184.46,184.87,184.33,184.87,9561.0108
2016-02-16 13:10:00,184.9,185.1,184.54,184.54,8858.4474,184.9,185.1,184.54,184.54,8858.4474
2016-02-16 13:15:00,184.74,185.1,184.52,184.52,22424.16,184.74,185.1,184.52,184.52,22424.16
2016-02-16 13:20:00,184.65,184.78,184.26,184.49,9684.8862,184.65,184.78,184.26,184.49,9684.8862
2016-02-16 13:25:00,184.45,184.64,184.13,184.46,12694.968,184.45,184.64,184.13,184.46,12694.968
2016-02-16 13:30:00,184.51,184.59,183.91,184.0,9313.26,184.51,184.59,183.91,184.0,9313.26
2016-02-16 13:35:00,184.01,184.12,183.75,183.76,11160.5406,184.01,184.12,183.75,183.76,11160.5406
2016-02-16 13:40:00,183.68,184.41,183.68,184.15,9475.1118,183.68,184.41,183.68,184.15,9475.1118
2016-02-16 13:45:00,184.06,184.15,183.79,183.83,7222.7496,184.06,184.15,183.79,183.83,7222.7496
2016-02-16 13:50:00,183.79,184.56,183.76,184.56,12174.1488,183.79,184.56,183.76,184.56,12174.1488
2016-02-16 13:55:00,184.56,184.62,184.04,184.04,7143.18,184.56,184.62,184.04,184.04,7143.18
2016-02-16 14:00:00,184.14,184.54,184.01,184.47,12930.06,184.14,184.54,184.01,184.47,12930.06
2016-02-16 14:05:00,184.38,184.47,183.42,183.49,21072.381,184.38,184.47,183.42,183.49,21072.381
2016-02-16 14:10:00,183.59,184.05,183.53,183.81,18542.4294,183.59,184.05,183.53,183.81,18542.4294
2016-02-16 14:15:00,183.81,184.24,183.32,183.6,65502.0564,183.81,184.24,183.32,183.6,65502.0564
2016-02-16 14:20:00,183.6,183.8,183.38,183.75,14232.108,183.6,183.8,183.38,183.75,14232.108
2016-02-16 14:25:00,183.79,183.9,183.44,183.9,13834.26,183.79,183.9,183.44,183.9,13834.26
2016-02-16 14:30:00,183.89,184.32,183.81,184.26,12132.5556,183.89,184.32,183.81,184.26,12132.5556
2016-02-16 14:35:00,184.25,184.46,183.97,184.0,8334.9156,184.25,184.46,183.97,184.0,8334.9156
2016-02-16 14:40:00,184.06,184.67,184.06,184.58,21696.279,184.06,184.67,184.06,184.58,21696.279
2016-02-16 14:45:00,184.64,185.26,184.55,185.26,14955.468,184.64,185.26,184.55,185.26,14955.468
2016-02-16 14:50:00,185.19,185.31,184.8,184.91,8409.06,185.19,185.31,184.8,184.91,8409.06
2016-02-16 14:55:00,184.79,185.21,184.74,185.21,6329.4,184.79,185.21,184.74,185.21,6329.4
2016-02-16 15:00:00,185.16,185.35,184.83,184.96,10471.5402,185.16,185.35,184.83,184.96,10471.5402
2016-02-16 15:05:00,184.97,185.17,184.38,184.73,10594.5114,184.97,185.17,184.38,184.73,10594.5114
2016-02-16 15:10:00,184.66,185.57,184.65,185.52,22975.722,184.66,185.57,184.65,185.52,22975.722
2016-02-16 15:15:00,185.52,185.79,185.32,185.49,27532.89,185.52,185.79,185.32,185.49,27532.89
2016-02-16 15:20:00,185.49,185.49,185.07,185.27,30558.3432,185.49,185.49,185.07,185.27,30558.3432
2016-02-16 15:25:00,185.31,186.03,185.31,185.91,15887.6982,185.31,186.03,185.31,185.91,15887.6982
2016-02-16 15:30:00,185.92,186.05,185.66,185.98,19260.3642,185.92,186.05,185.66,185.98,19260.3642
2016-02-16 15:35:00,185.97,186.19,185.93,186.12,20020.7964,185.97,186.19,185.93,186.12,20020.7964
2016-02-16 15:40:00,186.16,186.85,186.09,186.81,30871.1964,186.16,186.85,186.09,186.81,30871.1964
2016-02-16 15:45:00,186.88,186.98,185.91,186.44,27984.99,186.88,186.98,185.91,186.44,27984.99
2016-02-16 15:50:00,186.43,186.83,186.07,186.82,30035.7156,186.43,186.83,186.07,186.82,30035.7156
2016-02-16 15:55:00,186.79,186.97,186.62,186.83,135688.773,186.79,186.97,186.62,186.83,135688.773
2016-02-17 09:30:00,187.67,188.02,184.7,187.35,21149.238,187.67,188.02,184.7,187.35,21149.238
2016-02-17 09:35:00,186.99,188.55,186.65,188.49,21938.6046,186.99,188.55,186.65,188.49,21938.6046
2016-02-17 09:40:00,188.18,189.63,187.85,189.11,48916.3158,188.18,189.63,187.85,189.11,48916.3158
2016-02-17 09:45:00,189.11,189.56,188.54,189.24,49057.371,189.11,189.56,188.54,189.24,49057.371
2016-02-17 09:50:00,189.59,189.6,188.72,189.18,17330.8014,189.59,189.6,188.72,189.18,17330.8014
2016-02-17 09:55:00,189.15,190.07,189.04,190.01,19334.5086,189.15,190.07,189.04,190.01,19334.5086
2016-02-17 10:00:00,189.79,190.62,189.62,190.21,18373.344,189.79,190.62,189.62,190.21,18373.344
2016-02-17 10:05:00,190.09,190.47,189.84,190.47,7902.708,190.09,190.47,189.84,190.47,7902.708
2016-02-17 10:10:00,190.26,190.61,190.19,190.52,11823.3192,190.26,190.61,190.19,190.52,11823.3192
2016-02-17 10:15:00,190.26,190.69,189.97,190.44,18259.4148,190.26,190.69,189.97,190.44,18259.4148
2016-02-17 10:20:00,190.41,191.15,190.23,190.95,10582.7568,190.41,191.15,190.23,190.95,10582.7568
2016-02-17 10:25:00,191.02,191.59,190.25,191.59,29760.8388,191.02,191.59,190.25,191.59,29760.8388
2016-02-17 10:30:00,191.58,191.77,190.74,190.85,19016.2302,191.58,191.77,190.74,190.85,19016.2302
2016-02-17 10:35:00,190.95,191.72,190.63,191.17,62955.8292,190.95,191.72,190.63,191.17,62955.8292
2016-02-17 10:40:00,191.12,191.95,191.05,191.95,18446.5842,191.12,191.95,191.05,191.95,18446.5842
2016-02-17 10:45:00,191.87,192.35,191.46,192.03,17659.026,191.87,192.35,191.46,192.03,17659.026
2016-02-17 10:50:00,191.96,192.44,191.77,191.87,46696.5048,191.96,192.44,191.77,191.87,46696.5048
2016-02-17 10:55:00,191.78,191.88,191.41,191.41,9315.0684,191.78,191.88,191.41,191.41,9315.0684
2016-02-17 11:00:00,191.41,191.77,191.11,191.77,22407.8844,191.41,191.77,191.11,191.77,22407.8844
2016-02-17 11:05:00,191.72,192.02,191.23,191.77,20313.7572,191.72,192.02,191.23,191.77,20313.7572
2016-02-17 11:10:00,191.69,191.69,190.62,190.82,44507.4366,191.69,191.69,190.62,190.82,44507.4366
2016-02-17 11:15:00,190.75,190.81,189.9,190.08,19829.106,190.75,190.81,189.9,190.08,19829.106
2016-02-17 11:20:00,189.98,190.16,189.77,189.85,18099.3714,189.98,190.16,189.77,189.85,18099.3714
2016-02-17 11:25:00,189.83,189.95,189.19,189.28,12175.053,189.83,189.95,189.19,189.28,12175.053
2016-02-17 11:30:00,189.18,190.15,189.17,189.73,13980.7404,189.18,190.15,189.17,189.73,13980.7404
2016-02-17 11:35:00,189.7,189.98,189.33,189.85,17496.27,189.7,189.98,189.33,189.85,17496.27
2016-02-17 11:40:00,189.87,189.87,189.21,189.34,25033.6812,189.87,189.87,189.21,189.34,25033.6812
2016-02-17 11:45:00,189.33,190.17,189.26,189.9,12345.0426,189.33,190.17,189.26,189.9,12345.0426
2016-02-17 11:50:00,189.98,190.42,189.88,190.19,4611.42,189.98,190.42,189.88,190.19,4611.42
2016-02-17 11:55:00,190.06,190.06,189.31,189.52,16458.2484,190.06,190.06,189.31,189.52,16458.2484
2016-02-17 12:00:00,189.37,189.84,189.37,189.84,18245.8518,189.37,189.84,189.37,189.84,18245.8518
2016-02-17 12:05:00,189.81,190.12,189.66,189.75,7446.9912,189.81,190.12,189.66,189.75,7446.9912
2016-02-17 12:10:00,189.74,190.08,189.39,189.86,15861.4764,189.74,190.08,189.39,189.86,15861.4764
2016-02-17 12:15:00,189.97,190.36,189.95,189.95,10089.9678,189.97,190.36,189.95,189.95,10089.9678
2016-02-17 12:20:00,189.91,190.6,189.91,190.41,8493.1506,189.91,190.6,189.91,190.41,8493.1506
2016-02-17 12:25:00,190.38,190.81,190.17,190.17,7507.5726,190.38,190.81,190.17,190.17,7507.5726
2016-02-17 12:30:00,190.23,190.95,190.23,190.82,12428.229,190.23,190.95,190.23,190.82,12428.229
2016-02-17 12:35:00,190.94,191.54,190.94,191.4,9304.218,190.94,191.54,190.94,191.4,9304.218
2016-02-17 12:40:00,191.45,191.45,190.84,190.85,7808.6712,191.45,191.45,190.84,190.85,7808.6712
2016-02-17 12:45:00,190.91,191.26,190.74,190.98,12568.38,190.91,191.26,190.74,190.98,12568.38
2016-02-17 12:50:00,191.04,191.35,190.63,191.26,11031.24,191.04,191.35,190.63,191.26,11031.24
2016-02-17 12:55:00,191.4,191.4,190.67,190.74,7613.364,191.4,191.4,190.67,190.74,7613.364
2016-02-17 13:00:00,190.73,191.31,190.59,191.16,11891.1342,190.73,191.31,190.59,191.16,11891.1342
2016-02-17 13:05:00,191.2,191.44,190.85,191.35,9132.42,191.2,191.44,190.85,191.35,9132.42
2016-02-17 13:10:00,191.43,191.43,190.89,190.95,10790.7228,191.43,191.43,190.89,190.95,10790.7228
2016-02-17 13:15:00,190.92,191.11,190.79,190.99,11935.44,190.92,191.11,190.79,190.99,11935.44
2016-02-17 13:20:00,190.93,190.93,190.07,190.29,17169.8538,190.93,190.93,190.07,190.29,17169.8538
2016-02-17 13:25:00,190.16,190.47,190.09,190.43,18448.3926,190.16,190.47,190.09,190.43,18448.3926
2016-02-17 13:30:00,190.4,190.4,190.13,190.25,7776.12,190.4,190.4,190.13,190.25,7776.12
2016-02-17 13:35:00,190.17,190.37,189.87,189.91,13067.4984,190.17,190.37,189.87,189.91,13067.4984
2016-02-17 13:40:00,189.91,190.91,189.77,190.91,22296.6678,189.91,190.91,189.77,190.91,22296.6678
2016-02-17 13:45:00,190.99,191.0,190.23,190.23,10488.72,190.99,191.0,190.23,190.23,10488.72
2016-02-17 13:50:00,190.38,190.41,189.67,190.16,12025.86,190.38,190.41,189.67,190.16,12025.86
2016-02-17 13:55:00,190.13,190.73,190.05,190.15,13653.42,190.13,190.73,190.05,190.15,13653.42
2016-02-17 14:00:00,190.21,190.69,189.97,190.6,17717.799,190.21,190.69,189.97,190.6,17717.799
2016-02-17 14:05:00,190.71,190.96,190.39,190.83,14195.94,190.71,190.96,190.39,190.83,14195.94
2016-02-17 14:10:00,190.84,190.98,190.4,190.68,23438.6724,190.84,190.98,190.4,190.68,23438.6724
2016-02-17 14:15:00,190.68,191.1,190.61,190.94,12345.0426,190.68,191.1,190.61,190.94,12345.0426
2016-02-17 14:20:00,190.88,190.91,190.46,190.62,20281.206,190.88,190.91,190.46,190.62,20281.206
2016-02-17 14:25:00,190.58,190.69,190.32,190.65,15104.661,190.58,190.69,190.32,190.65,15104.661
2016-02-17 14:30:00,190.7,190.98,190.39,190.68,11762.7378,190.7,190.98,190.39,190.68,11762.7378
2016-02-17 14:35:00,190.59,190.65,190.02,190.06,32439.9834,190.59,190.65,190.02,190.06,32439.9834
2016-02-17 14:40:00,189.98,190.37,189.92,190.22,17107.464,189.98,190.37,189.92,190.22,17107.464
2016-02-17 14:45:00,190.27,190.28,189.75,189.76,15294.543,190.27,190.28,189.75,189.76,15294.543
2016-02-17 14:50:00,189.79,189.88,189.33,189.4,10680.4104,189.79,189.88,189.33,189.4,10680.4104
2016-02-17 14:55:00,189.39,189.64,189.25,189.64,13846.0146,189.39,189.64,189.25,189.64,13846.0146
2016-02-17 15:00:00,189.64,190.07,189.54,190.0,9923.595,189.64,190.07,189.54,190.0,9923.595
2016-02-17 15:05:00,189.95,190.26,189.95,190.06,9393.7338,189.95,190.26,189.95,190.06,9393.7338
2016-02-17 15:10:00,190.07,190.07,189.52,189.83,20580.4962,190.07,190.07,189.52,189.83,20580.4962
2016-02-17 15:15:00,189.87,189.97,189.48,189.69,29219.223,189.87,189.97,189.48,189.69,29219.223
2016-02-17 15:20:00,189.7,189.78,189.32,189.42,20480.13,189.7,189.78,189.32,189.42,20480.13
2016-02-17 15:25:00,189.38,189.98,189.37,189.92,26339.346,189.38,189.98,189.37,189.92,26339.346
2016-02-17 15:30:00,189.9,190.33,189.7,190.11,14025.9504,189.9,190.33,189.7,190.11,14025.9504
2016-02-17 15:35:00,190.11,190.35,189.69,190.19,20706.18,190.11,190.35,189.69,190.19,20706.18
2016-02-17 15:40:00,190.35,190.44,190.1,190.19,35021.4744,190.35,190.44,190.1,190.19,35021.4744
2016-02-17 15:45:00,190.28,190.47,190.18,190.47,31592.748,190.28,190.47,190.18,190.47,31592.748
2016-02-17 15:50:00,190.42,190.52,190.13,190.17,53874.9486,190.42,190.52,190.13,190.17,53874.9486
2016-02-17 15:55:00,190.17,190.32,189.87,190.11,88182.105,190.17,190.32,189.87,190.11,88182.105
2016-02-18 09:30:00,189.69,190.82,185.14,189.15,25670.238,189.69,190.82,185.14,189.15,25670.238
2016-02-18 09:35:00,189.15,189.69,189.12,189.69,14708.6214,189.15,189.69,189.12,189.69,14708.6214
2016-02-18 09:40:00,189.48,189.7,189.26,189.67,33581.0838,189.48,189.7,189.26,189.67,33581.0838
2016-02-18 09:45:00,189.49,189.67,189.25,189.52,12642.5244,189.49,189.67,189.25,189.52,12642.5244
2016-02-18 09:50:00,189.42,190.46,189.42,190.46,14006.058,189.42,190.46,189.42,190.46,14006.058
2016-02-18 09:55:00,190.47,191.65,190.25,191.61,12572.901,190.47,191.65,190.25,191.61,12572.901
2016-02-18 10:00:00,191.25,191.55,190.9,191.55,17360.64,191.25,191.55,190.9,191.55,17360.64
2016-02-18 10:05:00,191.51,193.11,191.51,192.39,47713.7298,191.51,193.11,191.51,192.39,47713.7298
2016-02-18 10:10:00,192.35,192.81,191.78,192.32,19840.8606,192.35,192.81,191.78,192.32,19840.8606
2016-02-18 10:15:00,192.28,192.28,191.46,191.48,5841.132,192.28,192.28,191.46,191.48,5841.132
2016-02-18 10:20:00,191.38,192.63,191.35,192.58,11237.3976,191.38,192.63,191.35,192.58,11237.3976
2016-02-18 10:25:00,192.59,193.14,192.34,193.14,12973.4616,192.59,193.14,192.34,193.14,12973.4616
2016-02-18 10:30:00,193.01,193.49,192.82,193.45,16786.473,193.01,193.49,192.82,193.45,16786.473
2016-02-18 10:35:00,193.36,193.45,191.53,191.54,15131.787,193.36,193.45,191.53,191.54,15131.787
2016-02-18 10:40:00,191.73,193.1,191.65,192.69,22686.378,191.73,193.1,191.65,192.69,22686.378
2016-02-18 10:45:00,192.76,192.8,192.04,192.31,14550.3864,192.76,192.8,192.04,192.31,14550.3864
2016-02-18 10:50:00,192.26,192.79,192.21,192.45,16294.5882,192.26,192.79,192.21,192.45,16294.5882
2016-02-18 10:55:00,192.44,192.66,191.53,191.78,33761.9238,192.44,192.66,191.53,191.78,33761.9238
2016-02-18 11:00:00,191.74,192.78,191.47,191.64,31885.7088,191.74,192.78,191.47,191.64,31885.7088
2016-02-18 11:05:00,191.63,191.85,191.02,191.09,14823.4548,191.63,191.85,191.02,191.09,14823.4548
2016-02-18 11:10:00,191.19,191.34,190.77,191.17,14133.5502,191.19,191.34,190.77,191.17,14133.5502
2016-02-18 11:15:00,191.31,192.3,190.83,192.14,16740.3588,191.31,192.3,190.83,192.14,16740.3588
2016-02-18 11:20:00,192.1,192.47,191.88,192.46,12110.8548,192.1,192.47,191.88,192.46,12110.8548
2016-02-18 11:25:00,192.46,192.47,191.93,192.18,21994.665,192.46,192.47,191.93,192.18,21994.665
2016-02-18 11:30:00,192.08,192.57,192.03,192.41,39440.2998,192.08,192.57,192.03,192.41,39440.2998
2016-02-18 11:35:00,192.44,193.05,191.85,193.05,49763.5512,192.44,193.05,191.85,193.05,49763.5512
2016-02-18 11:40:00,192.99,193.5,192.9,193.29,13382.16,192.99,193.5,192.9,193.29,13382.16
2016-02-18 11:45:00,193.29,193.34,192.49,192.81,16460.961,193.29,193.34,192.49,192.81,16460.961
2016-02-18 11:50:00,192.81,193.08,192.57,192.97,18014.3766,192.81,193.08,192.57,192.97,18014.3766
2016-02-18 11:55:00,192.96,193.88,192.92,193.78,26682.942,192.96,193.88,192.92,193.78,26682.942
2016-02-18 12:00:00,193.7,194.19,193.5,193.98,36201.4554,193.7,194.19,193.5,193.98,36201.4554
2016-02-18 12:05:00,193.97,194.04,193.36,193.36,21793.9326,193.97,194.04,193.36,193.36,21793.9326
2016-02-18 12:10:00,193.34,193.65,193.34,193.35,23187.3048,193.34,193.65,193.34,193.35,23187.3048
2016-02-18 12:15:00,193.38,193.38,192.53,192.63,19525.2948,193.38,193.38,192.53,192.63,19525.2948
2016-02-18 12:20:00,192.55,193.53,192.53,193.36,22925.991,192.55,193.53,192.53,193.36,22925.991
2016-02-18 12:25:00,193.36,193.38,192.53,193.02,37070.3916,193.36,193.38,192.53,193.02,37070.3916
2016-02-18 12:30:00,193.02,193.18,192.58,192.63,21212.532,193.02,193.18,192.58,192.63,21212.532
2016-02-18 12:35:00,192.71,192.81,192.24,192.58,16328.0436,192.71,192.81,192.24,192.58,16328.0436
2016-02-18 12:40:00,192.62,192.83,192.21,192.59,5877.3,192.62,192.83,192.21,192.59,5877.3
2016-02-18 12:45:00,192.57,192.72,191.87,191.99,12178.6698,192.57,192.72,191.87,191.99,12178.6698
2016-02-18 12:50:00,191.99,192.11,191.62,191.97,22627.605,191.99,192.11,191.62,191.97,22627.605
2016-02-18 12:55:00,191.97,192.0,191.56,191.59,10738.2792,191.97,192.0,191.56,191.59,10738.2792
2016-02-18 13:00:00,191.41,191.56,191.06,191.22,18400.47,191.41,191.56,191.06,191.22,18400.47
2016-02-18 13:05:00,191.15,191.86,191.02,191.86,9824.133,191.15,191.86,191.02,191.86,9824.133
2016-02-18 13:10:00,191.82,191.88,191.42,191.42,8589.9,191.82,191.88,191.42,191.42,8589.9
2016-02-18 13:15:00,191.45,191.52,191.35,191.47,6962.34,191.45,191.52,191.35,191.47,6962.34
2016-02-18 13:20:00,191.4,191.62,191.31,191.61,6962.34,191.4,191.62,191.31,191.61,6962.34
2016-02-18 13:25:00,191.66,191.87,191.59,191.68,3978.48,191.66,191.87,191.59,191.68,3978.48
2016-02-18 13:30:00,191.65,192.13,191.65,191.73,7956.96,191.65,192.13,191.65,191.73,7956.96
2016-02-18 13:35:00,191.64,191.78,191.37,191.78,6436.0956,191.64,191.78,191.37,191.78,6436.0956
2016-02-18 13:40:00,191.72,191.98,191.55,191.75,10457.9772,191.72,191.98,191.55,191.75,10457.9772
2016-02-18 13:45:00,191.71,191.71,191.09,191.22,10641.5298,191.71,191.71,191.09,191.22,10641.5298
2016-02-18 13:50:00,191.22,191.5,191.0,191.17,33327.0036,191.22,191.5,191.0,191.17,33327.0036
2016-02-18 13:55:00,191.2,191.2,190.4,191.16,15569.4198,191.2,191.2,190.4,191.16,15569.4198
2016-02-18 14:00:00,191.31,191.47,191.1,191.2,11404.6746,191.31,191.47,191.1,191.2,11404.6746
2016-02-18 14:05:00,191.21,191.32,190.69,190.69,7866.54,191.21,191.32,190.69,190.69,7866.54
2016-02-18 14:10:00,190.69,191.25,190.69,191.22,13201.32,190.69,191.25,190.69,191.22,13201.32
2016-02-18 14:15:00,191.11,191.33,190.8,191.05,13472.58,191.11,191.33,190.8,191.05,13472.58
2016-02-18 14:20:00,191.16,191.33,190.96,191.07,9765.36,191.16,191.33,190.96,191.07,9765.36
2016-02-18 14:25:00,190.98,191.36,190.94,191.15,13504.227,190.98,191.36,190.94,191.15,13504.227
2016-02-18 14:30:00,191.12,191.33,191.01,191.23,10624.35,191.12,191.33,191.01,191.23,10624.35
2016-02-18 14:35:00,191.23,191.34,190.74,190.81,9733.713,191.23,191.34,190.74,190.81,9733.713
2016-02-18 14:40:00,190.81,191.15,190.74,190.74,9796.1028,190.81,191.15,190.74,190.74,9796.1028
2016-02-18 14:45:00,190.68,190.8,190.27,190.32,21163.7052,190.68,190.8,190.27,190.32,21163.7052
2016-02-18 14:50:00,190.48,191.07,190.4,191.03,20232.3792,190.48,191.07,190.4,191.03,20232.3792
2016-02-18 14:55:00,190.98,191.05,190.58,190.96,14620.914,190.98,191.05,190.58,190.96,14620.914
2016-02-18 15:00:00,190.89,191.15,190.68,190.72,6492.156,190.89,191.15,190.68,190.72,6492.156
2016-02-18 15:05:00,190.77,190.96,190.1,190.22,28484.1084,190.77,190.96,190.1,190.22,28484.1084
2016-02-18 15:10:00,190.22,190.22,189.68,189.85,11378.4528,190.22,190.22,189.68,189.85,11378.4528
2016-02-18 15:15:00,189.85,190.26,189.85,190.09,12556.6254,189.85,190.26,189.85,190.09,12556.6254
2016-02-18 15:20:00,190.12,190.13,189.64,189.8,24821.1942,190.12,190.13,189.64,189.8,24821.1942
2016-02-18 15:25:00,189.8,190.05,189.69,190.05,15916.6326,189.8,190.05,189.69,190.05,15916.6326
2016-02-18 15:30:00,189.99,190.17,189.68,190.02,14932.863,189.99,190.17,189.68,190.02,14932.863
2016-02-18 15:35:00,190.04,190.32,189.9,190.18,12374.8812,190.04,190.32,189.9,190.18,12374.8812
2016-02-18 15:40:00,190.2,190.2,189.69,189.99,15190.56,190.2,190.2,189.69,189.99,15190.56
2016-02-18 15:45:00,189.99,190.35,189.88,190.1,24836.5656,189.99,190.35,189.88,190.1,24836.5656
2016-02-18 15:50:00,190.22,190.36,189.8,190.08,33115.4208,190.22,190.36,189.8,190.08,33115.4208
2016-02-18 15:55:00,190.08,190.4,189.95,190.13,58250.3724,190.08,190.4,189.95,190.13,58250.3724
2016-02-19 09:30:00,188.69,190.1,185.97,189.97,12871.287,188.69,190.1,185.97,189.97,12871.287
2016-02-19 09:35:00,190.11,190.12,188.72,189.02,5946.0192,190.11,190.12,188.72,189.02,5946.0192
2016-02-19 09:40:00,188.74,189.11,188.3,188.73,9181.2468,188.74,189.11,188.3,188.73,9181.2468
2016-02-19 09:45:00,188.58,189.55,188.58,189.14,9774.402,188.58,189.55,188.58,189.14,9774.402
2016-02-19 09:50:00,189.15,189.56,189.12,189.27,9607.125,189.15,189.56,189.12,189.27,9607.125
2016-02-19 09:55:00,189.26,189.94,189.13,189.59,8862.9684,189.26,189.94,189.13,189.59,8862.9684
2016-02-19 10:00:00,189.43,189.52,189.13,189.13,8210.136,189.43,189.52,189.13,189.13,8210.136
2016-02-19 10:05:00,189.12,189.64,189.12,189.24,18388.7154,189.12,189.64,189.12,189.24,18388.7154
2016-02-19 10:10:00,189.39,189.71,189.12,189.58,16499.8416,189.39,189.71,189.12,189.58,16499.8416
2016-02-19 10:15:00,189.63,190.64,189.53,190.31,19537.9536,189.63,190.64,189.53,190.31,19537.9536
2016-02-19 10:20:00,190.36,190.61,190.23,190.23,8864.7768,190.36,190.61,190.23,190.23,8864.7768
2016-02-19 10:25:00,190.3,190.3,189.46,189.71,11926.398,190.3,190.3,189.46,189.71,11926.398
2016-02-19 10:30:00,189.87,190.63,189.86,190.58,9584.52,189.87,190.63,189.86,190.58,9584.52
2016-02-19 10:35:00,190.53,190.92,190.19,190.44,13293.5484,190.53,190.92,190.19,190.44,13293.5484
2016-02-19 10:40:00,190.49,190.94,190.44,190.63,12930.06,190.49,190.94,190.44,190.63,12930.06
2016-02-19 10:45:00,190.69,191.17,190.41,190.42,7776.12,190.69,191.17,190.41,190.42,7776.12
2016-02-19 10:50:00,190.43,190.5,189.56,190.1,11652.4254,190.43,190.5,189.56,190.1,11652.4254
2016-02-19 10:55:00,189.97,189.97,189.43,189.43,10152.3576,189.97,189.97,189.43,189.43,10152.3576
2016-02-19 11:00:00,189.31,189.48,189.12,189.47,7524.7524,189.31,189.48,189.12,189.47,7524.7524
2016-02-19 11:05:00,189.38,189.55,189.24,189.24,4120.4394,189.38,189.55,189.24,189.24,4120.4394
2016-02-19 11:10:00,189.37,189.73,189.37,189.58,10885.6638,189.37,189.73,189.37,189.58,10885.6638
2016-02-19 11:15:00,189.47,189.76,189.15,189.33,9717.4374,189.47,189.76,189.15,189.33,9717.4374
2016-02-19 11:20:00,189.33,189.47,189.12,189.13,8469.6414,189.33,189.47,189.12,189.13,8469.6414
2016-02-19 11:25:00,189.18,190.61,189.13,190.42,8711.967,189.18,190.61,189.13,190.42,8711.967
2016-02-19 11:30:00,190.42,190.9,190.37,190.9,5063.52,190.42,190.9,190.37,190.9,5063.52
2016-02-19 11:35:00,190.75,190.83,190.48,190.69,6871.92,190.75,190.83,190.48,190.69,6871.92
2016-02-19 11:40:00,190.89,191.22,190.62,191.03,11358.5604,190.89,191.22,190.62,191.03,11358.5604
2016-02-19 11:45:00,191.05,191.19,190.81,190.96,5455.9428,191.05,191.19,190.81,190.96,5455.9428
2016-02-19 11:50:00,190.79,191.64,190.69,191.47,6805.0092,190.79,191.64,190.69,191.47,6805.0092
2016-02-19 11:55:00,191.71,191.73,190.95,191.22,17530.6296,191.71,191.73,190.95,191.22,17530.6296
2016-02-19 12:00:00,191.07,192.06,191.06,191.88,15525.114,191.07,192.06,191.06,191.88,15525.114
2016-02-19 12:05:00,191.72,192.42,191.68,192.42,6148.56,191.72,192.42,191.68,192.42,6148.56
2016-02-19 12:10:00,192.42,192.67,192.29,192.63,5033.6814,192.42,192.67,192.29,192.63,5033.6814
2016-02-19 12:15:00,192.68,192.71,192.17,192.3,10619.829,192.68,192.71,192.17,192.3,10619.829
2016-02-19 12:20:00,192.26,192.73,192.21,192.59,8951.58,192.26,192.73,192.21,192.59,8951.58
2016-02-19 12:25:00,192.63,192.71,192.31,192.31,12799.8552,192.63,192.71,192.31,192.31,12799.8552
2016-02-19 12:30:00,192.35,192.82,192.35,192.55,18570.4596,192.35,192.82,192.35,192.55,18570.4596
2016-02-19 12:35:00,192.58,193.03,192.49,192.92,6238.98,192.58,193.03,192.49,192.92,6238.98
2016-02-19 12:40:00,193.0,193.04,192.45,193.04,11824.2234,193.0,193.04,192.45,193.04,11824.2234
2016-02-19 12:45:00,192.9,192.9,192.23,192.23,6816.7638,192.9,192.9,192.23,192.23,6816.7638
2016-02-19 12:50:00,192.26,192.51,192.16,192.35,6329.4,192.26,192.51,192.16,192.35,6329.4
2016-02-19 12:55:00,192.14,192.79,191.85,192.38,12866.766,192.14,192.79,191.85,192.38,12866.766
2016-02-19 13:00:00,192.57,192.84,192.49,192.83,2989.2852,192.57,192.84,192.49,192.83,2989.2852
2016-02-19 13:05:00,192.83,192.83,192.03,192.05,14022.3336,192.83,192.83,192.03,192.05,14022.3336
2016-02-19 13:10:00,192.03,192.09,191.86,192.0,4701.84,192.03,192.09,191.86,192.0,4701.84
2016-02-19 13:15:00,191.97,191.97,191.53,191.61,13130.7924,191.97,191.97,191.53,191.61,13130.7924
2016-02-19 13:20:00,191.62,191.96,191.48,191.62,15371.4,191.62,191.96,191.48,191.62,15371.4
2016-02-19 13:25:00,191.73,191.96,191.45,191.58,26544.5994,191.73,191.96,191.45,191.58,26544.5994
2016-02-19 13:30:00,191.58,191.92,191.58,191.88,4973.1,191.58,191.92,191.58,191.88,4973.1
2016-02-19 13:35:00,191.86,191.92,191.51,191.69,6659.433,191.86,191.92,191.51,191.69,6659.433
2016-02-19 13:40:00,191.68,191.89,191.54,191.54,5063.52,191.68,191.89,191.54,191.54,5063.52
2016-02-19 13:45:00,191.61,191.95,191.53,191.89,9496.8126,191.61,191.95,191.53,191.89,9496.8126
2016-02-19 13:50:00,191.95,191.95,191.37,191.77,9969.7092,191.95,191.95,191.37,191.77,9969.7092
2016-02-19 13:55:00,191.71,191.99,191.44,191.88,9468.7824,191.71,191.99,191.44,191.88,9468.7824
2016-02-19 14:00:00,191.97,192.27,191.64,192.27,6163.9314,191.97,192.27,191.64,192.27,6163.9314
2016-02-19 14:05:00,192.27,192.42,191.96,192.42,6116.0088,192.27,192.42,191.96,192.42,6116.0088
2016-02-19 14:10:00,192.4,192.44,192.08,192.27,9494.1,192.4,192.44,192.08,192.27,9494.1
2016-02-19 14:15:00,192.21,192.26,191.95,192.08,7673.9454,192.21,192.26,191.95,192.08,7673.9454
2016-02-19 14:20:00,192.13,192.38,192.05,192.27,4921.5606,192.13,192.38,192.05,192.27,4921.5606
2016-02-19 14:25:00,192.26,192.44,191.68,191.72,8634.2058,192.26,192.44,191.68,191.72,8634.2058
2016-02-19 14:30:00,191.88,191.99,191.76,191.84,7191.1026,191.88,191.99,191.76,191.84,7191.1026
2016-02-19 14:35:00,191.84,191.87,191.54,191.72,8504.001,191.84,191.87,191.54,191.72,8504.001
2016-02-19 14:40:00,191.69,191.83,191.17,191.62,10940.82,191.69,191.83,191.17,191.62,10940.82
2016-02-19 14:45:00,191.62,191.72,191.21,191.38,9517.6092,191.62,191.72,191.21,191.38,9517.6092
2016-02-19 14:50:00,191.38,191.44,191.01,191.06,6782.4042,191.38,191.44,191.01,191.06,6782.4042
2016-02-19 14:55:00,190.91,191.42,190.73,191.3,10759.98,190.91,191.42,190.73,191.3,10759.98
2016-02-19 15:00:00,191.33,191.87,191.26,191.58,11935.44,191.33,191.87,191.26,191.58,11935.44
2016-02-19 15:05:00,191.55,191.76,190.99,191.31,32966.2278,191.55,191.76,190.99,191.31,32966.2278
2016-02-19 15:10:00,191.31,191.33,190.85,191.2,24086.9838,191.31,191.33,190.85,191.2,24086.9838
2016-02-19 15:15:00,191.26,191.53,190.92,190.99,8363.85,191.26,191.53,190.92,190.99,8363.85
2016-02-19 15:20:00,191.0,191.34,190.85,190.85,20434.92,191.0,191.34,190.85,190.85,20434.92
2016-02-19 15:25:00,190.89,191.37,190.85,191.36,14105.52,190.89,191.37,190.85,191.36,14105.52
2016-02-19 15:30:00,191.41,191.41,190.84,191.04,22581.4908,191.41,191.41,190.84,191.04,22581.4908
2016-02-19 15:35:00,191.02,192.2,190.88,191.95,34404.81,191.02,192.2,190.88,191.95,34404.81
2016-02-19 15:40:00,192.02,192.09,191.68,191.88,20528.9568,192.02,192.09,191.68,191.88,20528.9568
2016-02-19 15:45:00,191.97,192.35,191.48,192.31,21664.632,191.97,192.35,191.48,192.31,21664.632
2016-02-19 15:50:00,192.26,192.35,191.86,192.24,35400.3342,192.26,192.35,191.86,192.24,35400.3342
2016-02-19 15:55:00,192.2,192.29,191.61,191.87,45143.0892,192.2,192.29,191.61,191.87,45143.0892
2016-02-22 09:30:00,192.99,195.76,192.99,194.6,16668.0228,192.99,195.76,192.99,194.6,16668.0228
2016-02-22 09:35:00,194.61,195.2,194.18,195.2,43602.3324,194.61,195.2,194.18,195.2,43602.3324
2016-02-22 09:40:00,195.2,196.32,195.03,195.97,21245.0832,195.2,196.32,195.03,195.97,21245.0832
2016-02-22 09:45:00,195.83,196.06,194.88,195.12,37752.1584,195.83,196.06,194.88,195.12,37752.1584
2016-02-22 09:50:00,195.29,195.53,194.78,194.84,25136.76,195.29,195.53,194.78,194.84,25136.76
2016-02-22 09:55:00,194.85,195.36,194.46,194.46,32858.628,194.85,195.36,194.46,194.46,32858.628
2016-02-22 10:00:00,194.34,195.34,194.33,195.3,14718.5676,194.34,195.34,194.33,195.3,14718.5676
2016-02-22 10:05:00,195.29,195.87,194.91,195.47,67635.9684,195.29,195.87,194.91,195.47,67635.9684
2016-02-22 10:10:00,195.37,195.75,195.31,195.75,53517.7896,195.37,195.75,195.31,195.75,53517.7896
2016-02-22 10:15:00,195.79,196.21,195.36,195.89,105252.4968,195.79,196.21,195.36,195.89,105252.4968
2016-02-22 10:20:00,195.84,196.52,195.7,196.27,46398.1188,195.84,196.52,195.7,196.27,46398.1188
2016-02-22 10:25:00,196.13,196.23,195.55,195.94,48050.9964,196.13,196.23,195.55,195.94,48050.9964
2016-02-22 10:30:00,195.89,196.21,195.62,195.68,16740.3588,195.89,196.21,195.62,195.68,16740.3588
2016-02-22 10:35:00,195.66,195.79,195.1,195.51,25854.6948,195.66,195.79,195.1,195.51,25854.6948
2016-02-22 10:40:00,195.64,195.64,194.53,195.0,27126.0,195.64,195.64,194.53,195.0,27126.0
2016-02-22 10:45:00,195.02,195.19,194.75,195.11,22968.4884,195.02,195.19,194.75,195.11,22968.4884
2016-02-22 10:50:00,195.12,195.27,193.96,194.12,84634.9284,195.12,195.27,193.96,194.12,84634.9284
2016-02-22 10:55:00,194.01,194.44,193.47,194.44,29028.4368,194.01,194.44,193.47,194.44,29028.4368
2016-02-22 11:00:00,194.44,194.77,193.82,194.27,91443.5544,194.44,194.77,193.82,194.27,91443.5544
2016-02-22 11:05:00,194.22,194.28,193.6,193.94,34084.7232,194.22,194.28,193.6,193.94,34084.7232
2016-02-22 11:10:00,193.94,194.8,193.73,194.7,50488.7196,193.94,194.8,193.73,194.7,50488.7196
2016-02-22 11:15:00,194.88,195.18,194.61,195.17,16402.188,194.88,195.18,194.61,195.17,16402.188
2016-02-22 11:20:00,195.18,195.41,194.49,194.69,52268.1852,195.18,195.41,194.49,194.69,52268.1852
2016-02-22 11:25:00,194.67,195.4,194.44,195.07,72800.7588,194.67,195.4,194.44,195.07,72800.7588
2016-02-22 11:30:00,195.07,195.57,195.07,195.51,14546.7696,195.07,195.57,195.07,195.51,14546.7696
2016-02-22 11:35:00,195.4,195.41,194.95,195.08,23268.6828,195.4,195.41,194.95,195.08,23268.6828
2016-02-22 11:40:00,195.09,195.09,194.28,194.57,12895.7004,195.09,195.09,194.28,194.57,12895.7004
2016-02-22 11:45:00,194.46,194.87,194.43,194.59,8266.1964,194.46,194.87,194.43,194.59,8266.1964
2016-02-22 11:50:00,194.66,194.66,194.07,194.47,13306.2072,194.66,194.66,194.07,194.47,13306.2072
2016-02-22 11:55:00,194.44,194.44,193.62,193.76,7052.76,194.44,194.44,193.62,193.76,7052.76
2016-02-22 12:00:00,193.74,194.16,193.7,193.91,9260.8164,193.74,194.16,193.7,193.91,9260.8164
2016-02-22 12:05:00,193.77,193.85,193.5,193.85,4249.74,193.77,193.85,193.5,193.85,4249.74
2016-02-22 12:10:00,193.75,193.75,192.97,193.26,36428.4096,193.75,193.75,192.97,193.26,36428.4096
2016-02-22 12:15:00,193.4,193.55,193.32,193.43,8110.674,193.4,193.55,193.32,193.43,8110.674
2016-02-22 12:20:00,193.53,194.36,193.52,194.36,14371.3548,193.53,194.36,193.52,194.36,14371.3548
2016-02-22 12:25:00,194.39,194.45,193.9,194.38,21530.8104,194.39,194.45,193.9,194.38,21530.8104
2016-02-22 12:30:00,194.39,194.39,193.59,193.59,14895.7908,194.39,194.39,193.59,193.59,14895.7908
2016-02-22 12:35:00,193.74,194.38,193.74,194.12,15371.4,193.74,194.38,193.74,194.12,15371.4
2016-02-22 12:40:00,194.04,194.19,193.73,193.73,5851.9824,194.04,194.19,193.73,193.73,5851.9824
2016-02-22 12:45:00,193.53,193.65,193.29,193.29,14698.6752,193.53,193.65,193.29,193.29,14698.6752
2016-02-22 12:50:00,193.39,193.78,193.21,193.78,13203.1284,193.39,193.78,193.21,193.78,13203.1284
2016-02-22 12:55:00,193.59,193.8,193.26,193.38,23404.3128,193.59,193.8,193.26,193.38,23404.3128
2016-02-22 13:00:00,193.3,193.91,193.09,193.72,23275.9164,193.3,193.91,193.09,193.72,23275.9164
2016-02-22 13:05:00,193.73,193.73,193.21,193.5,45757.9452,193.73,193.73,193.21,193.5,45757.9452
2016-02-22 13:10:00,193.64,193.66,192.98,193.22,13201.32,193.64,193.66,192.98,193.22,13201.32
2016-02-22 13:15:00,193.23,193.3,192.73,193.02,19818.2556,193.23,193.3,192.73,193.02,19818.2556
2016-02-22 13:20:00,193.19,193.67,193.19,193.66,18807.36,193.19,193.67,193.19,193.66,18807.36
2016-02-22 13:25:00,193.81,194.02,193.62,193.98,11774.4924,193.81,194.02,193.62,193.98,11774.4924
2016-02-22 13:30:00,194.02,194.12,193.71,193.71,6329.4,194.02,194.12,193.71,193.71,6329.4
2016-02-22 13:35:00,193.72,194.09,193.72,194.07,22411.5012,193.72,194.09,193.72,194.07,22411.5012
2016-02-22 13:40:00,194.14,194.43,193.97,194.18,6935.214,194.14,194.43,193.97,194.18,6935.214
2016-02-22 13:45:00,194.14,194.76,194.09,194.64,13228.446,194.14,194.76,194.09,194.64,13228.446
2016-02-22 13:50:00,194.77,195.13,194.77,194.89,16736.742,194.77,195.13,194.77,194.89,16736.742
2016-02-22 13:55:00,194.98,195.39,194.97,195.14,11845.02,194.98,195.39,194.97,195.14,11845.02
2016-02-22 14:00:00,195.14,195.73,194.99,195.41,8897.328,195.14,195.73,194.99,195.41,8897.328
2016-02-22 14:05:00,195.4,195.41,194.97,195.05,7233.6,195.4,195.41,194.97,195.05,7233.6
2016-02-22 14:10:00,195.05,195.45,195.03,195.16,12658.8,195.05,195.45,195.03,195.16,12658.8
2016-02-22 14:15:00,195.16,195.55,194.91,195.21,30129.7524,195.16,195.55,194.91,195.21,30129.7524
2016-02-22 14:20:00,195.11,195.18,194.96,195.17,13020.48,195.11,195.18,194.96,195.17,13020.48
2016-02-22 14:25:00,195.27,195.4,194.92,194.92,10669.56,195.27,195.4,194.92,194.92,10669.56
2016-02-22 14:30:00,194.91,194.92,194.44,194.46,12839.64,194.91,194.92,194.44,194.46,12839.64
2016-02-22 14:35:00,194.54,194.89,194.4,194.89,11392.92,194.54,194.89,194.4,194.89,11392.92
2016-02-22 14:40:00,194.89,195.17,194.81,194.89,54007.866,194.89,195.17,194.81,194.89,54007.866
2016-02-22 14:45:00,194.87,194.92,194.35,194.58,21519.96,194.87,194.92,194.35,194.58,21519.96
2016-02-22 14:50:00,194.57,194.69,194.38,194.69,8933.496,194.57,194.69,194.38,194.69,8933.496
2016-02-22 14:55:00,194.7,194.74,194.38,194.51,26587.0968,194.7,194.74,194.38,194.51,26587.0968
2016-02-22 15:00:00,194.54,194.72,194.32,194.56,14731.2264,194.54,194.72,194.32,194.56,14731.2264
2016-02-22 15:05:00,194.4,194.69,194.32,194.43,17311.8132,194.4,194.69,194.32,194.43,17311.8132
2016-02-22 15:10:00,194.36,194.88,194.35,194.5,29478.7284,194.36,194.88,194.35,194.5,29478.7284
2016-02-22 15:15:00,194.59,195.1,194.5,195.0,49040.1912,194.59,195.1,194.5,195.0,49040.1912
2016-02-22 15:20:00,194.87,195.31,194.78,194.88,21154.6632,194.87,195.31,194.78,194.88,21154.6632
2016-02-22 15:25:00,194.97,195.2,194.89,194.89,31104.48,194.97,195.2,194.89,194.89,31104.48
2016-02-22 15:30:00,194.88,195.32,194.88,195.1,30742.8,194.88,195.32,194.88,195.1,30742.8
2016-02-22 15:35:00,195.11,195.26,194.86,194.86,30401.0124,195.11,195.26,194.86,194.86,30401.0124
2016-02-22 15:40:00,194.91,195.74,194.85,195.5,53796.2832,194.91,195.74,194.85,195.5,53796.2832
2016-02-22 15:45:00,195.47,195.74,195.29,195.31,83779.5552,195.47,195.74,195.29,195.31,83779.5552
2016-02-22 15:50:00,195.4,195.54,195.32,195.41,103342.8264,195.4,195.54,195.32,195.41,103342.8264
2016-02-22 15:55:00,195.34,195.81,195.23,195.8,242352.726,195.34,195.81,195.23,195.8,242352.726
2016-02-23 09:30:00,194.67,195.7,192.94,195.53,8197.4772,194.67,195.7,192.94,195.53,8197.4772
2016-02-23 09:35:00,195.78,196.43,195.29,195.57,9825.0372,195.78,196.43,195.29,195.57,9825.0372
2016-02-23 09:40:00,195.44,196.31,195.26,195.55,32568.3798,195.44,196.31,195.26,195.55,32568.3798
2016-02-23 09:45:00,195.75,195.97,194.98,195.89,12013.2012,195.75,195.97,194.98,195.89,12013.2012
2016-02-23 09:50:00,196.12,196.31,195.75,195.93,17400.4248,196.12,196.31,195.75,195.93,17400.4248
2016-02-23 09:55:00,196.14,196.31,195.64,195.86,10230.1188,196.14,196.31,195.64,195.86,10230.1188
2016-02-23 10:00:00,195.83,195.93,195.49,195.73,21130.2498,195.83,195.93,195.49,195.73,21130.2498
2016-02-23 10:05:00,195.74,196.31,195.62,196.02,36244.857,195.74,196.31,195.62,196.02,36244.857
2016-02-23 10:10:00,195.78,196.18,195.62,196.07,21081.423,195.78,196.18,195.62,196.07,21081.423
2016-02-23 10:15:00,195.82,195.86,195.23,195.23,9098.0604,195.82,195.86,195.23,195.23,9098.0604
2016-02-23 10:20:00,195.09,195.73,195.07,195.72,3722.5914,195.09,195.73,195.07,195.72,3722.5914
2016-02-23 10:25:00,195.53,195.75,195.48,195.59,3916.0902,195.53,195.75,195.48,195.59,3916.0902
2016-02-23 10:30:00,195.75,195.84,195.31,195.42,6177.4944,195.75,195.84,195.31,195.42,6177.4944
2016-02-23 10:35:00,195.39,195.55,195.13,195.45,3923.3238,195.39,195.55,195.13,195.45,3923.3238
2016-02-23 10:40:00,195.27,195.48,194.88,195.08,5334.78,195.27,195.48,194.88,195.08,5334.78
2016-02-23 10:45:00,194.85,195.18,194.67,194.82,13957.2312,194.85,195.18,194.67,194.82,13957.2312
2016-02-23 10:50:00,194.71,194.77,194.12,194.12,20648.3112,194.71,194.77,194.12,194.12,20648.3112
2016-02-23 10:55:00,194.03,194.72,194.02,194.64,7865.6358,194.03,194.72,194.02,194.64,7865.6358
2016-02-23 11:00:00,194.69,194.74,194.29,194.44,32717.5728,194.69,194.74,194.29,194.44,32717.5728
2016-02-23 11:05:00,194.51,194.81,194.28,194.51,58451.1048,194.51,194.81,194.28,194.51,58451.1048
2016-02-23 11:10:00,194.34,194.5,194.19,194.4,11847.7326,194.34,194.5,194.19,194.4,11847.7326
2016-02-23 11:15:00,194.55,195.08,194.55,194.7,60745.9644,194.55,195.08,194.55,194.7,60745.9644
2016-02-23 11:20:00,194.7,194.7,193.61,193.87,17706.9486,194.7,194.7,193.61,193.87,17706.9486
2016-02-23 11:25:00,194.23,194.23,193.57,194.08,5755.233,194.23,194.23,193.57,194.08,5755.233
2016-02-23 11:30:00,194.23,194.23,193.76,193.76,6973.1904,194.23,194.23,193.76,193.76,6973.1904
2016-02-23 11:35:00,193.81,194.2,193.71,194.09,9584.52,193.81,194.2,193.71,194.09,9584.52
2016-02-23 11:40:00,194.08,194.18,193.83,194.09,18650.9334,194.08,194.18,193.83,194.09,18650.9334
2016-02-23 11:45:00,194.12,194.32,193.73,194.01,27695.646,194.12,194.32,193.73,194.01,27695.646
2016-02-23 11:50:00,194.01,194.2,193.83,193.86,8740.9014,194.01,194.2,193.83,193.86,8740.9014
2016-02-23 11:55:00,193.85,193.93,193.29,193.93,6842.9856,193.85,193.93,193.29,193.93,6842.9856
2016-02-23 12:00:00,193.85,193.92,193.43,193.66,6329.4,193.85,193.92,193.43,193.66,6329.4
2016-02-23 12:05:00,193.59,194.02,193.46,193.82,16097.4726,193.59,194.02,193.46,193.82,16097.4726
2016-02-23 12:10:00,193.71,194.02,193.66,193.84,6411.6822,193.71,194.02,193.66,193.84,6411.6822
2016-02-23 12:15:00,193.9,194.22,193.75,193.95,5425.2,193.9,194.22,193.75,193.95,5425.2
2016-02-23 12:20:00,194.07,194.59,194.07,194.54,6437.904,194.07,194.59,194.07,194.54,6437.904
2016-02-23 12:25:00,194.59,195.55,194.59,195.55,4837.47,194.59,195.55,194.59,195.55,4837.47
2016-02-23 12:30:00,195.55,195.65,195.01,195.14,4213.572,195.55,195.65,195.01,195.14,4213.572
2016-02-23 12:35:00,195.18,195.83,195.17,195.26,17556.8514,195.18,195.83,195.17,195.26,17556.8514
2016-02-23 12:40:00,195.44,195.69,195.23,195.65,13712.193,195.44,195.69,195.23,195.65,13712.193
2016-02-23 12:45:00,195.7,196.01,195.63,195.9,10684.0272,195.7,196.01,195.63,195.9,10684.0272
2016-02-23 12:50:00,195.87,196.03,195.58,195.58,6293.232,195.87,196.03,195.58,195.58,6293.232
2016-02-23 12:55:00,195.66,196.02,195.66,195.86,15027.804,195.66,196.02,195.66,195.86,15027.804
2016-02-23 13:00:00,195.9,196.03,195.72,195.84,6586.1928,195.9,196.03,195.72,195.84,6586.1928
2016-02-23 13:05:00,195.76,196.17,195.68,196.1,9455.2194,195.76,196.17,195.68,196.1,9455.2194
2016-02-23 13:10:00,196.16,196.17,196.01,196.16,1356.3,196.16,196.17,196.01,196.16,1356.3
2016-02-23 13:15:00,196.05,196.21,195.89,196.17,6163.9314,196.05,196.21,195.89,196.17,6163.9314
2016-02-23 13:20:00,196.21,196.63,196.04,196.48,19292.9154,196.21,196.63,196.04,196.48,19292.9154
2016-02-23 13:25:00,196.41,196.41,195.81,196.27,12436.3668,196.41,196.41,195.81,196.27,12436.3668
2016-02-23 13:30:00,196.23,196.25,195.79,196.1,10728.333,196.23,196.25,195.79,196.1,10728.333
2016-02-23 13:35:00,196.11,196.46,196.11,196.37,31375.74,196.11,196.46,196.11,196.37,31375.74
2016-02-23 13:40:00,196.32,196.32,195.86,195.89,16094.76,196.32,196.32,195.86,195.89,16094.76
2016-02-23 13:45:00,195.83,196.11,195.76,195.82,5334.78,195.83,196.11,195.76,195.82,5334.78
2016-02-23 13:50:00,195.87,196.07,195.75,195.79,9087.21,195.87,196.07,195.75,195.79,9087.21
2016-02-23 13:55:00,195.85,196.04,195.6,196.01,11626.2036,195.85,196.04,195.6,196.01,11626.2036
2016-02-23 14:00:00,195.99,196.05,195.69,195.76,11923.6854,195.99,196.05,195.69,195.76,11923.6854
2016-02-23 14:05:00,195.79,195.86,195.39,195.51,12826.9812,195.79,195.86,195.39,195.51,12826.9812
2016-02-23 14:10:00,195.44,195.76,195.37,195.64,3889.8684,195.44,195.76,195.37,195.64,3889.8684
2016-02-23 14:15:00,195.45,196.0,195.3,195.83,5541.8418,195.45,196.0,195.3,195.83,5541.8418
2016-02-23 14:20:00,195.8,196.04,195.68,195.95,5696.46,195.8,196.04,195.68,195.95,5696.46
2016-02-23 14:25:00,195.95,195.96,195.71,195.76,6973.1904,195.95,195.96,195.71,195.76,6973.1904
2016-02-23 14:30:00,195.75,195.83,195.26,195.59,22956.7338,195.75,195.83,195.26,195.59,22956.7338
2016-02-23 14:35:00,195.58,195.73,195.31,195.43,4366.3818,195.58,195.73,195.31,195.43,4366.3818
2016-02-23 14:40:00,195.39,195.39,194.85,194.9,7664.9034,195.39,195.39,194.85,194.9,7664.9034
2016-02-23 14:45:00,194.81,195.08,194.81,194.99,4068.9,194.81,195.08,194.81,194.99,4068.9
2016-02-23 14:50:00,194.92,194.96,194.29,194.54,14376.78,194.92,194.96,194.29,194.54,14376.78
2016-02-23 14:55:00,194.37,194.53,194.03,194.24,11350.4226,194.37,194.53,194.03,194.24,11350.4226
2016-02-23 15:00:00,194.33,194.54,193.52,193.52,15337.9446,194.33,194.54,193.52,193.52,15337.9446
2016-02-23 15:05:00,193.5,193.67,193.18,193.31,10916.4066,193.5,193.67,193.18,193.31,10916.4066
2016-02-23 15:10:00,193.3,193.93,193.23,193.93,7215.516,193.3,193.93,193.23,193.93,7215.516
2016-02-23 15:15:00,193.78,193.86,193.4,193.55,15767.4396,193.78,193.86,193.4,193.55,15767.4396
2016-02-23 15:20:00,193.6,193.8,193.46,193.61,10818.753,193.6,193.8,193.46,193.61,10818.753
2016-02-23 15:25:00,193.53,193.67,193.45,193.56,12849.5862,193.53,193.67,193.45,193.56,12849.5862
2016-02-23 15:30:00,193.56,193.87,193.42,193.85,11342.2848,193.56,193.87,193.42,193.85,11342.2848
2016-02-23 15:35:00,193.83,193.97,193.67,193.86,16788.2814,193.83,193.97,193.67,193.86,16788.2814
2016-02-23 15:40:00,193.84,193.92,193.2,193.2,22158.3252,193.84,193.92,193.2,193.2,22158.3252
2016-02-23 15:45:00,193.33,193.6,193.13,193.29,22529.0472,193.33,193.6,193.13,193.29,22529.0472
2016-02-23 15:50:00,193.2,193.35,192.92,192.99,35686.0614,193.2,193.35,192.92,192.99,35686.0614
2016-02-23 15:55:00,193.01,193.11,192.69,192.78,76271.9826,193.01,193.11,192.69,192.78,76271.9826
2016-02-24 09:30:00,191.14,192.27,189.63,189.69,9152.3124,191.14,192.27,189.63,189.69,9152.3124
2016-02-24 09:35:00,189.68,190.8,189.68,190.13,19471.0428,189.68,190.8,189.68,190.13,19471.0428
2016-02-24 09:40:00,190.31,191.31,189.89,190.83,18020.706,190.31,191.31,189.89,190.83,18020.706
2016-02-24 09:45:00,191.12,191.14,190.1,190.22,18461.9556,191.12,191.14,190.1,190.22,18461.9556
2016-02-24 09:50:00,190.1,190.36,189.8,190.18,13164.2478,190.1,190.36,189.8,190.18,13164.2478
2016-02-24 09:55:00,190.18,190.67,190.07,190.23,22705.3662,190.18,190.67,190.07,190.23,22705.3662
2016-02-24 10:00:00,190.2,190.38,189.98,190.09,29926.3074,190.2,190.38,189.98,190.09,29926.3074
2016-02-24 10:05:00,190.15,190.9,189.99,190.9,24056.241,190.15,190.9,189.99,190.9,24056.241
2016-02-24 10:10:00,190.94,191.2,190.32,190.37,15857.8596,190.94,191.2,190.32,190.37,15857.8596
2016-02-24 10:15:00,190.31,190.61,190.11,190.4,14862.3354,190.31,190.61,190.11,190.4,14862.3354
2016-02-24 10:20:00,190.5,190.75,189.86,189.87,13997.9202,190.5,190.75,189.86,189.87,13997.9202
2016-02-24 10:25:00,189.96,190.06,189.43,189.59,19339.0296,189.96,190.06,189.43,189.59,19339.0296
2016-02-24 10:30:00,189.78,190.13,188.75,190.07,47769.7902,189.78,190.13,188.75,190.07,47769.7902
2016-02-24 10:35:00,189.81,190.75,189.81,189.96,9619.7838,189.81,190.75,189.81,189.96,9619.7838
2016-02-24 10:40:00,190.01,190.23,189.32,189.33,21325.557,190.01,190.23,189.32,189.33,21325.557
2016-02-24 10:45:00,189.32,189.98,189.16,189.81,15205.0272,189.32,189.98,189.16,189.81,15205.0272
2016-02-24 10:50:00,190.06,190.32,188.46,188.46,11024.0064,190.06,190.32,188.46,188.46,11024.0064
2016-02-24 10:55:00,188.45,188.96,188.33,188.87,11392.92,188.45,188.96,188.33,188.87,11392.92
2016-02-24 11:00:00,188.96,189.18,188.59,188.59,14241.15,188.96,189.18,188.59,188.59,14241.15
2016-02-24 11:05:00,188.56,188.87,188.32,188.32,12722.9982,188.56,188.87,188.32,188.32,12722.9982
2016-02-24 11:10:00,188.39,188.61,187.81,187.98,13918.3506,188.39,188.61,187.81,187.98,13918.3506
2016-02-24 11:15:00,187.98,188.32,187.76,188.16,15668.8818,187.98,188.32,187.76,188.16,15668.8818
2016-02-24 11:20:00,188.27,188.46,187.72,187.72,19830.0102,188.27,188.46,187.72,187.72,19830.0102
2016-02-24 11:25:00,187.67,189.17,187.67,189.16,62591.4366,187.67,189.17,187.67,189.16,62591.4366
2016-02-24 11:30:00,189.13,189.6,188.94,188.94,17962.8372,189.13,189.6,188.94,188.94,17962.8372
2016-02-24 11:35:00,189.05,189.99,189.04,189.71,24636.7374,189.05,189.99,189.04,189.71,24636.7374
2016-02-24 11:40:00,189.83,190.39,189.83,190.11,21706.2252,189.83,190.39,189.83,190.11,21706.2252
2016-02-24 11:45:00,190.11,190.17,189.4,189.42,17597.5404,190.11,190.17,189.4,189.42,17597.5404
2016-02-24 11:50:00,189.57,189.83,189.4,189.68,27422.5776,189.57,189.83,189.4,189.68,27422.5776
2016-02-24 11:55:00,189.79,190.16,189.67,190.06,23252.4072,189.79,190.16,189.67,190.06,23252.4072
2016-02-24 12:00:00,190.17,190.88,190.1,190.65,28297.8432,190.17,190.88,190.1,190.65,28297.8432
2016-02-24 12:05:00,190.78,191.1,190.7,190.99,9683.982,190.78,191.1,190.7,190.99,9683.982
2016-02-24 12:10:00,191.05,191.11,190.17,190.22,24614.1324,191.05,191.11,190.17,190.22,24614.1324
2016-02-24 12:15:00,190.1,190.42,190.04,190.37,25739.8614,190.1,190.42,190.04,190.37,25739.8614
2016-02-24 12:20:00,190.53,190.78,190.27,190.29,13884.8952,190.53,190.78,190.27,190.29,13884.8952
2016-02-24 12:25:00,190.46,190.84,190.36,190.67,20309.2362,190.46,190.84,190.36,190.67,20309.2362
2016-02-24 12:30:00,190.68,190.84,190.41,190.46,20394.231,190.68,190.84,190.41,190.46,20394.231
2016-02-24 12:35:00,190.47,190.89,190.47,190.84,22827.4332,190.47,190.89,190.47,190.84,22827.4332
2016-02-24 12:40:00,190.88,191.02,190.72,190.89,27519.327,190.88,191.02,190.72,190.89,27519.327
2016-02-24 12:45:00,191.0,191.36,190.95,191.22,16507.0752,191.0,191.36,190.95,191.22,16507.0752
2016-02-24 12:50:00,191.36,191.45,191.16,191.33,18942.0858,191.36,191.45,191.16,191.33,18942.0858
2016-02-24 12:55:00,191.41,191.46,191.16,191.32,9855.78,191.41,191.46,191.16,191.32,9855.78
2016-02-24 13:00:00,191.42,191.51,191.14,191.36,19147.3392,191.42,191.51,191.14,191.36,19147.3392
2016-02-24 13:05:00,191.37,191.73,191.26,191.62,17016.1398,191.37,191.73,191.26,191.62,17016.1398
2016-02-24 13:10:00,191.58,191.58,191.25,191.32,16245.7614,191.58,191.58,191.25,191.32,16245.7614
2016-02-24 13:15:00,191.22,191.48,191.2,191.2,13775.487,191.22,191.48,191.2,191.2,13775.487
2016-02-24 13:20:00,191.21,191.44,191.17,191.31,24814.8648,191.21,191.44,191.17,191.31,24814.8648
2016-02-24 13:25:00,191.41,191.63,191.24,191.5,22182.7386,191.41,191.63,191.24,191.5,22182.7386
2016-02-24 13:30:00,191.53,191.64,191.24,191.37,18522.537,191.53,191.64,191.24,191.37,18522.537
2016-02-24 13:35:00,191.33,191.43,191.21,191.29,8565.4866,191.33,191.43,191.21,191.29,8565.4866
2016-02-24 13:40:00,191.42,191.64,191.22,191.24,12868.5744,191.42,191.64,191.22,191.24,12868.5744
2016-02-24 13:45:00,191.3,191.46,190.94,190.94,16948.3248,191.3,191.46,190.94,190.94,16948.3248
2016-02-24 13:50:00,190.98,191.31,190.91,191.0,8819.5668,190.98,191.31,190.91,191.0,8819.5668
2016-02-24 13:55:00,191.11,191.58,191.05,191.45,18457.4346,191.11,191.58,191.05,191.45,18457.4346
2016-02-24 14:00:00,191.53,191.77,191.41,191.61,14286.36,191.53,191.77,191.41,191.61,14286.36
2016-02-24 14:05:00,191.68,192.08,191.64,191.89,20076.8568,191.68,192.08,191.64,191.89,20076.8568
2016-02-24 14:10:00,192.06,192.76,192.05,192.67,22713.504,192.06,192.76,192.05,192.67,22713.504
2016-02-24 14:15:00,192.8,193.12,192.57,192.6,9974.2302,192.8,193.12,192.57,192.6,9974.2302
2016-02-24 14:20:00,192.65,193.24,192.57,192.99,12193.137,192.65,193.24,192.57,192.99,12193.137
2016-02-24 14:25:00,193.11,193.46,192.96,193.23,21483.792,193.11,193.46,192.96,193.23,21483.792
2016-02-24 14:30:00,193.3,193.46,192.87,192.87,19721.5062,193.3,193.46,192.87,192.87,19721.5062
2016-02-24 14:35:00,193.02,193.28,192.78,192.93,25578.0096,193.02,193.28,192.78,192.93,25578.0096
2016-02-24 14:40:00,192.9,192.99,192.74,192.9,19110.267,192.9,192.99,192.74,192.9,19110.267
2016-02-24 14:45:00,192.86,193.09,192.76,192.94,59284.7772,192.86,193.09,192.76,192.94,59284.7772
2016-02-24 14:50:00,193.03,193.1,191.85,192.14,43477.5528,193.03,193.1,191.85,192.14,43477.5528
2016-02-24 14:55:00,192.3,192.49,192.16,192.16,8680.32,192.3,192.49,192.16,192.16,8680.32
2016-02-24 15:00:00,192.19,192.35,192.11,192.27,9790.6776,192.19,192.35,192.11,192.27,9790.6776
2016-02-24 15:05:00,192.3,192.87,192.06,192.44,28139.6082,192.3,192.87,192.06,192.44,28139.6082
2016-02-24 15:10:00,192.42,192.98,192.19,192.87,23395.2708,192.42,192.98,192.19,192.87,23395.2708
2016-02-24 15:15:00,192.78,193.19,192.72,193.19,5894.4798,192.78,193.19,192.72,193.19,5894.4798
2016-02-24 15:20:00,193.25,193.83,193.24,193.65,5440.5714,193.25,193.83,193.24,193.65,5440.5714
2016-02-24 15:25:00,193.57,193.65,193.07,193.43,48793.3446,193.57,193.65,193.07,193.43,48793.3446
2016-02-24 15:30:00,193.36,193.73,193.34,193.5,13743.84,193.36,193.73,193.34,193.5,13743.84
2016-02-24 15:35:00,193.45,193.96,193.39,193.83,14758.3524,193.45,193.96,193.39,193.83,14758.3524
2016-02-24 15:40:00,193.91,194.07,193.02,193.02,69606.2202,193.91,194.07,193.02,193.02,69606.2202
2016-02-24 15:45:00,192.99,193.81,192.97,193.74,58386.9066,192.99,193.81,192.97,193.74,58386.9066
2016-02-24 15:50:00,193.75,194.12,193.64,194.07,44922.4644,193.75,194.12,193.64,194.07,44922.4644
2016-02-24 15:55:00,194.01,194.44,193.85,194.43,106172.0682,194.01,194.44,193.85,194.43,106172.0682
2016-02-25 09:30:00,196.7,199.56,196.56,198.09,147462.3612,196.7,199.56,196.56,198.09,147462.3612
2016-02-25 09:35:00,198.03,198.75,195.79,196.95,195063.066,198.03,198.75,195.79,196.95,195063.066
2016-02-25 09:40:00,196.46,197.39,196.45,197.14,98835.3894,196.46,197.39,196.45,197.14,98835.3894
2016-02-25 09:45:00,197.14,197.98,197.0,197.87,36490.7994,197.14,197.98,197.0,197.87,36490.7994
2016-02-25 09:50:00,197.87,198.52,197.33,198.33,70174.962,197.87,198.52,197.33,198.33,70174.962
2016-02-25 09:55:00,198.33,198.47,197.53,198.05,31026.7188,198.33,198.47,197.53,198.05,31026.7188
2016-02-25 10:00:00,198.1,198.68,197.98,198.43,58091.2332,198.1,198.68,197.98,198.43,58091.2332
2016-02-25 10:05:00,198.57,199.23,198.4,199.07,45257.0184,198.57,199.23,198.4,199.07,45257.0184
2016-02-25 10:10:00,198.85,199.62,198.5,199.41,32995.1622,198.85,199.62,198.5,199.41,32995.1622
2016-02-25 10:15:00,199.5,199.5,198.39,199.05,54461.7744,199.5,199.5,198.39,199.05,54461.7744
2016-02-25 10:20:00,198.93,199.02,198.56,198.63,21234.2328,198.93,199.02,198.56,198.63,21234.2328
2016-02-25 10:25:00,198.52,199.06,198.35,198.89,23964.0126,198.52,199.06,198.35,198.89,23964.0126
2016-02-25 10:30:00,198.81,199.0,198.52,198.88,30594.5112,198.81,199.0,198.52,198.88,30594.5112
2016-02-25 10:35:00,198.82,198.96,198.53,198.84,14459.9664,198.82,198.96,198.53,198.84,14459.9664
2016-02-25 10:40:00,198.81,199.07,198.52,198.65,46469.5506,198.81,199.07,198.52,198.65,46469.5506
2016-02-25 10:45:00,198.65,198.76,198.41,198.55,35335.2318,198.65,198.76,198.41,198.55,35335.2318
2016-02-25 10:50:00,198.62,198.68,197.93,198.16,28985.0352,198.62,198.68,197.93,198.16,28985.0352
2016-02-25 10:55:00,198.16,198.42,197.85,198.08,26844.7938,198.16,198.42,197.85,198.08,26844.7938
2016-02-25 11:00:00,198.09,198.37,197.89,198.37,25315.7916,198.09,198.37,197.89,198.37,25315.7916
2016-02-25 11:05:00,198.3,198.61,198.02,198.41,28780.686,198.3,198.61,198.02,198.41,28780.686
2016-02-25 11:10:00,198.31,198.57,198.08,198.35,33414.711,198.31,198.57,198.08,198.35,33414.711
2016-02-25 11:15:00,198.35,198.65,198.26,198.43,20464.7586,198.35,198.65,198.26,198.43,20464.7586
2016-02-25 11:20:00,198.46,198.81,198.16,198.37,25699.1724,198.46,198.81,198.16,198.37,25699.1724
2016-02-25 11:25:00,198.39,199.05,198.1,198.88,29097.156,198.39,199.05,198.1,198.88,29097.156
2016-02-25 11:30:00,198.74,199.35,198.66,199.29,25370.0436,198.74,199.35,198.66,199.29,25370.0436
2016-02-25 11:35:00,199.27,199.35,198.78,198.84,25863.7368,199.27,199.35,198.78,198.84,25863.7368
2016-02-25 11:40:00,198.84,199.0,198.41,198.96,18490.89,198.84,199.0,198.41,198.96,18490.89
2016-02-25 11:45:00,198.96,198.96,198.72,198.96,28203.8064,198.96,198.96,198.72,198.96,28203.8064
2016-02-25 11:50:00,198.96,198.99,198.78,198.86,37981.8252,198.96,198.99,198.78,198.86,37981.8252
2016-02-25 11:55:00,198.82,199.07,198.78,198.95,34352.3664,198.82,199.07,198.78,198.95,34352.3664
2016-02-25 12:00:00,198.96,199.04,198.69,199.02,29116.1442,198.96,199.04,198.69,199.02,29116.1442
2016-02-25 12:05:00,199.0,199.33,198.91,199.07,16066.7298,199.0,199.33,198.91,199.07,16066.7298
2016-02-25 12:10:00,198.97,199.02,198.67,198.98,13239.2964,198.97,199.02,198.67,198.98,13239.2964
2016-02-25 12:15:00,198.99,199.05,198.62,198.96,11202.1338,198.99,199.05,198.62,198.96,11202.1338
2016-02-25 12:20:00,198.92,199.15,198.56,199.04,12368.5518,198.92,199.15,198.56,199.04,12368.5518
2016-02-25 12:25:00,198.96,199.4,198.79,199.25,41195.352,198.96,199.4,198.79,199.25,41195.352
2016-02-25 12:30:00,199.15,199.41,198.87,199.35,54195.0354,199.15,199.41,198.87,199.35,54195.0354
2016-02-25 12:35:00,199.35,199.71,198.82,199.06,35743.026,199.35,199.71,198.82,199.06,35743.026
2016-02-25 12:40:00,199.06,199.28,199.03,199.05,6419.82,199.06,199.28,199.03,199.05,6419.82
2016-02-25 12:45:00,198.99,199.54,198.78,199.39,11262.7152,198.99,199.54,198.78,199.39,11262.7152
2016-02-25 12:50:00,199.44,199.92,199.34,199.49,11352.231,199.44,199.92,199.34,199.49,11352.231
2016-02-25 12:55:00,199.51,199.66,199.15,199.24,10217.46,199.51,199.66,199.15,199.24,10217.46
2016-02-25 13:00:00,199.27,199.64,199.17,199.42,20731.4976,199.27,199.64,199.17,199.42,20731.4976
2016-02-25 13:05:00,199.35,199.48,198.88,199.26,30203.8968,199.35,199.48,198.88,199.26,30203.8968
2016-02-25 13:10:00,199.33,199.33,199.0,199.23,15325.2858,199.33,199.33,199.0,199.23,15325.2858
2016-02-25 13:15:00,199.19,199.44,199.05,199.4,23851.8918,199.19,199.44,199.05,199.4,23851.8918
2016-02-25 13:20:00,199.4,199.65,199.14,199.17,13567.521,199.4,199.65,199.14,199.17,13567.521
2016-02-25 13:25:00,199.14,199.81,199.09,199.64,49003.119,199.14,199.81,199.09,199.64,49003.119
2016-02-25 13:30:00,199.65,200.17,199.58,200.13,14005.1538,199.65,200.17,199.58,200.13,14005.1538
2016-02-25 13:35:00,200.09,200.31,200.03,200.18,16275.6,200.09,200.31,200.03,200.18,16275.6
2016-02-25 13:40:00,200.11,200.73,200.11,200.7,9996.8352,200.11,200.73,200.11,200.7,9996.8352
2016-02-25 13:45:00,200.75,201.08,199.99,200.18,42211.6728,200.75,201.08,199.99,200.18,42211.6728
2016-02-25 13:50:00,200.21,200.73,199.94,200.73,45279.6234,200.21,200.73,199.94,200.73,45279.6234
2016-02-25 13:55:00,200.73,200.87,200.4,200.69,13278.177,200.73,200.87,200.4,200.69,13278.177
2016-02-25 14:00:00,200.54,200.67,200.18,200.31,18465.5724,200.54,200.67,200.18,200.31,18465.5724
2016-02-25 14:05:00,200.3,200.54,200.18,200.2,12889.371,200.3,200.54,200.18,200.2,12889.371
2016-02-25 14:10:00,200.19,200.5,200.12,200.22,31252.7688,200.19,200.5,200.12,200.22,31252.7688
2016-02-25 14:15:00,200.25,200.46,200.18,200.2,26908.0878,200.25,200.46,200.18,200.2,26908.0878
2016-02-25 14:20:00,200.2,200.9,200.15,200.46,22705.3662,200.2,200.9,200.15,200.46,22705.3662
2016-02-25 14:25:00,200.48,200.48,200.09,200.29,28503.0966,200.48,200.48,200.09,200.29,28503.0966
2016-02-25 14:30:00,200.14,200.56,200.14,200.43,12161.49,200.14,200.56,200.14,200.43,12161.49
2016-02-25 14:35:00,200.44,200.45,200.18,200.28,16455.5358,200.44,200.45,200.18,200.28,16455.5358
2016-02-25 14:40:00,200.28,201.28,200.21,201.24,41781.2736,200.28,201.28,200.21,201.24,41781.2736
2016-02-25 14:45:00,201.13,201.26,200.42,200.65,29486.8662,201.13,201.26,200.42,200.65,29486.8662
2016-02-25 14:50:00,200.64,201.12,200.64,200.72,20851.7562,200.64,201.12,200.64,200.72,20851.7562
2016-02-25 14:55:00,200.72,200.93,200.69,200.81,17181.6084,200.72,200.93,200.69,200.81,17181.6084
2016-02-25 15:00:00,200.87,200.97,200.74,200.85,23622.225,200.87,200.97,200.74,200.85,23622.225
2016-02-25 15:05:00,200.87,201.26,200.83,201.17,26827.614,200.87,201.26,200.83,201.17,26827.614
2016-02-25 15:10:00,201.18,201.35,200.96,201.31,24189.1584,201.18,201.35,200.96,201.31,24189.1584
2016-02-25 15:15:00,201.27,201.47,201.16,201.18,24250.644,201.27,201.47,201.16,201.18,24250.644
2016-02-25 15:20:00,201.24,201.33,201.06,201.17,21146.5254,201.24,201.33,201.06,201.17,21146.5254
2016-02-25 15:25:00,201.17,201.32,201.14,201.32,42449.4774,201.17,201.32,201.14,201.32,42449.4774
2016-02-25 15:30:00,201.32,201.34,200.19,200.33,36800.94,201.32,201.34,200.19,200.33,36800.94
2016-02-25 15:35:00,200.27,200.84,200.22,200.8,34440.0738,200.27,200.84,200.22,200.8,34440.0738
2016-02-25 15:40:00,200.85,201.16,200.66,201.15,50322.3468,200.85,201.16,200.66,201.15,50322.3468
2016-02-25 15:45:00,201.14,201.84,200.87,201.26,160020.795,201.14,201.84,200.87,201.26,160020.795
2016-02-25 15:50:00,201.26,202.0,201.21,201.94,125623.2186,201.26,202.0,201.21,201.94,125623.2186
2016-02-25 15:55:00,201.98,203.07,201.92,202.54,268431.6624,201.98,203.07,201.92,202.54,268431.6624
2016-02-26 09:30:00,203.45,203.48,201.69,202.09,17897.7348,203.45,203.48,201.69,202.09,17897.7348
2016-02-26 09:35:00,201.97,203.2,201.97,202.38,7693.8378,201.97,203.2,201.97,202.38,7693.8378
2016-02-26 09:40:00,202.67,202.94,201.8,202.21,41054.2968,202.67,202.94,201.8,202.21,41054.2968
2016-02-26 09:45:00,202.21,202.8,201.92,202.8,17996.2926,202.21,202.8,201.92,202.8,17996.2926
2016-02-26 09:50:00,202.47,203.49,202.29,203.31,35340.657,202.47,203.49,202.29,203.31,35340.657
2016-02-26 09:55:00,203.23,203.44,202.34,202.34,9507.663,203.23,203.44,202.34,202.34,9507.663
2016-02-26 10:00:00,202.22,202.48,201.73,202.27,11342.2848,202.22,202.48,201.73,202.27,11342.2848
2016-02-26 10:05:00,202.54,202.63,201.14,201.25,57962.8368,202.54,202.63,201.14,201.25,57962.8368
2016-02-26 10:10:00,201.15,201.75,200.95,201.05,22053.438,201.15,201.75,200.95,201.05,22053.438
2016-02-26 10:15:00,201.06,201.06,199.85,199.98,21247.7958,201.06,201.06,199.85,199.98,21247.7958
2016-02-26 10:20:00,200.01,200.39,199.4,200.17,20977.44,200.01,200.39,199.4,200.17,20977.44
2016-02-26 10:25:00,200.01,200.39,199.68,199.88,32187.7116,200.01,200.39,199.68,199.88,32187.7116
2016-02-26 10:30:00,199.9,200.34,199.9,200.28,5691.0348,199.9,200.34,199.9,200.28,5691.0348
2016-02-26 10:35:00,200.18,200.65,199.6,200.5,7206.474,200.18,200.65,199.6,200.5,7206.474
2016-02-26 10:40:00,200.52,200.66,200.07,200.61,6861.9738,200.52,200.66,200.07,200.61,6861.9738
2016-02-26 10:45:00,201.03,201.16,200.63,200.85,8874.723,201.03,201.16,200.63,200.85,8874.723
2016-02-26 10:50:00,201.15,201.15,200.4,200.64,8778.8778,201.15,201.15,200.4,200.64,8778.8778
2016-02-26 10:55:00,200.69,201.24,200.59,201.02,15350.6034,200.69,201.24,200.59,201.02,15350.6034
2016-02-26 11:00:00,200.94,201.17,200.75,201.17,12809.8014,200.94,201.17,200.75,201.17,12809.8014
2016-02-26 11:05:00,201.19,202.06,201.05,201.85,26172.9732,201.19,202.06,201.05,201.85,26172.9732
2016-02-26 11:10:00,202.05,202.09,201.65,201.86,20612.1432,202.05,202.09,201.65,201.86,20612.1432
2016-02-26 11:15:00,201.75,202.43,201.73,201.88,10703.9196,201.75,202.43,201.73,201.88,10703.9196
2016-02-26 11:20:00,201.71,202.59,201.44,202.16,27375.5592,201.71,202.59,201.44,202.16,27375.5592
2016-02-26 11:25:00,202.03,202.31,201.45,201.64,16611.9624,202.03,202.31,201.45,201.64,16611.9624
2016-02-26 11:30:00,201.56,201.97,201.08,201.6,12030.381,201.56,201.97,201.08,201.6,12030.381
2016-02-26 11:35:00,201.56,201.97,201.21,201.6,16414.8468,201.56,201.97,201.21,201.6,16414.8468
2016-02-26 11:40:00,201.96,202.13,201.75,201.89,12183.1908,201.96,202.13,201.75,201.89,12183.1908
2016-02-26 11:45:00,201.75,202.29,201.53,202.1,14774.628,201.75,202.29,201.53,202.1,14774.628
2016-02-26 11:50:00,202.02,202.27,201.34,201.8,21065.1474,202.02,202.27,201.34,201.8,21065.1474
2016-02-26 11:55:00,201.86,202.21,201.5,201.81,8650.4814,201.86,202.21,201.5,201.81,8650.4814
2016-02-26 12:00:00,201.67,201.77,201.22,201.33,18981.8706,201.67,201.77,201.22,201.33,18981.8706
2016-02-26 12:05:00,201.46,201.91,201.07,201.8,12116.28,201.46,201.91,201.07,201.8,12116.28
2016-02-26 12:10:00,201.63,202.34,201.6,202.17,11430.8964,201.63,202.34,201.6,202.17,11430.8964
2016-02-26 12:15:00,202.16,202.82,202.0,202.52,23378.091,202.16,202.82,202.0,202.52,23378.091
2016-02-26 12:20:00,202.52,202.65,201.85,202.08,12156.969,202.52,202.65,201.85,202.08,12156.969
2016-02-26 12:25:00,201.87,202.38,201.69,201.79,12300.7368,201.87,202.38,201.69,201.79,12300.7368
2016-02-26 12:30:00,201.8,202.61,201.73,202.22,13415.6154,201.8,202.61,201.73,202.22,13415.6154
2016-02-26 12:35:00,201.95,202.39,201.68,201.76,24039.9654,201.95,202.39,201.68,201.76,24039.9654
2016-02-26 12:40:00,201.87,202.26,201.59,202.1,13424.6574,201.87,202.26,201.59,202.1,13424.6574
2016-02-26 12:45:00,202.1,202.42,201.92,202.03,17061.3498,202.1,202.42,201.92,202.03,17061.3498
2016-02-26 12:50:00,202.03,202.51,201.98,202.01,14573.8956,202.03,202.51,201.98,202.01,14573.8956
2016-02-26 12:55:00,202.01,202.12,201.53,201.63,12394.7736,202.01,202.12,201.53,201.63,12394.7736
2016-02-26 13:00:00,201.63,201.94,201.36,201.74,15664.3608,201.63,201.94,201.36,201.74,15664.3608
2016-02-26 13:05:00,201.85,201.85,201.34,201.47,10454.3604,201.85,201.85,201.34,201.47,10454.3604
2016-02-26 13:10:00,201.47,201.57,201.16,201.16,7522.944,201.47,201.57,201.16,201.16,7522.944
2016-02-26 13:15:00,201.15,201.45,200.93,201.32,5393.553,201.15,201.45,200.93,201.32,5393.553
2016-02-26 13:20:00,201.08,201.73,201.06,201.22,7573.5792,201.08,201.73,201.06,201.22,7573.5792
2016-02-26 13:25:00,201.22,201.53,201.14,201.39,6155.7936,201.22,201.53,201.14,201.39,6155.7936
2016-02-26 13:30:00,201.28,201.78,201.11,201.35,14114.562,201.28,201.78,201.11,201.35,14114.562
2016-02-26 13:35:00,201.29,201.43,201.23,201.29,6830.3268,201.29,201.43,201.23,201.29,6830.3268
2016-02-26 13:40:00,201.23,201.45,200.33,200.33,9763.5516,201.23,201.45,200.33,200.33,9763.5516
2016-02-26 13:45:00,200.45,201.11,200.34,200.98,9093.5394,200.45,201.11,200.34,200.98,9093.5394
2016-02-26 13:50:00,200.96,201.29,200.87,201.12,8086.2606,200.96,201.29,200.87,201.12,8086.2606
2016-02-26 13:55:00,201.02,201.19,200.79,200.94,11138.8398,201.02,201.19,200.79,200.94,11138.8398
2016-02-26 14:00:00,200.94,201.52,200.94,201.32,10359.4194,200.94,201.52,200.94,201.32,10359.4194
2016-02-26 14:05:00,201.31,201.73,201.25,201.42,8450.6532,201.31,201.73,201.25,201.42,8450.6532
2016-02-26 14:10:00,201.26,201.59,201.19,201.34,11773.5882,201.26,201.59,201.19,201.34,11773.5882
2016-02-26 14:15:00,201.33,201.55,201.07,201.42,10598.1282,201.33,201.55,201.07,201.42,10598.1282
2016-02-26 14:20:00,201.42,201.7,201.18,201.7,15743.9304,201.42,201.7,201.18,201.7,15743.9304
2016-02-26 14:25:00,201.66,201.79,201.49,201.73,10135.1778,201.66,201.79,201.49,201.73,10135.1778
2016-02-26 14:30:00,201.54,201.86,201.15,201.15,15890.4108,201.54,201.86,201.15,201.15,15890.4108
2016-02-26 14:35:00,201.15,201.44,200.88,201.14,11420.9502,201.15,201.44,200.88,201.14,11420.9502
2016-02-26 14:40:00,200.95,201.46,200.92,201.34,11212.08,200.95,201.46,200.92,201.34,11212.08
2016-02-26 14:45:00,201.26,201.82,201.19,201.66,29052.8502,201.26,201.82,201.19,201.66,29052.8502
2016-02-26 14:50:00,201.66,201.87,201.25,201.4,16613.7708,201.66,201.87,201.25,201.4,16613.7708
2016-02-26 14:55:00,201.38,201.65,200.9,200.95,19005.3798,201.38,201.65,200.9,200.95,19005.3798
2016-02-26 15:00:00,200.91,201.37,200.85,201.13,30185.8128,200.91,201.37,200.85,201.13,30185.8128
2016-02-26 15:05:00,201.04,201.15,200.8,200.94,27002.1246,201.04,201.15,200.8,200.94,27002.1246
2016-02-26 15:10:00,200.96,201.22,200.51,201.04,21101.3154,200.96,201.22,200.51,201.04,21101.3154
2016-02-26 15:15:00,201.0,201.32,200.95,201.03,22374.429,201.0,201.32,200.95,201.03,22374.429
2016-02-26 15:20:00,201.05,201.39,201.0,201.07,19755.8658,201.05,201.39,201.0,201.07,19755.8658
2016-02-26 15:25:00,201.07,201.21,200.43,200.59,15691.4868,201.07,201.21,200.43,200.59,15691.4868
2016-02-26 15:30:00,200.6,201.26,200.54,201.12,17534.2464,200.6,201.26,200.54,201.12,17534.2464
2016-02-26 15:35:00,201.11,201.21,200.38,200.38,17147.2488,201.11,201.21,200.38,200.38,17147.2488
2016-02-26 15:40:00,200.42,200.96,200.39,200.9,30831.4116,200.42,200.96,200.39,200.9,30831.4116
2016-02-26 15:45:00,200.9,201.21,200.64,200.69,22859.9844,200.9,201.21,200.64,200.69,22859.9844
2016-02-26 15:50:00,200.69,200.84,200.5,200.71,32056.6026,200.69,200.84,200.5,200.71,32056.6026
2016-02-26 15:55:00,200.71,200.71,200.12,200.36,82053.4374,200.71,200.71,200.12,200.36,82053.4374
2016-02-29 09:30:00,199.68,200.85,199.68,200.41,6333.0168,199.68,200.85,199.68,200.41,6333.0168
2016-02-29 09:35:00,200.3,201.23,200.01,200.74,7052.76,200.3,201.23,200.01,200.74,7052.76
2016-02-29 09:40:00,200.52,202.05,200.45,201.29,19005.3798,200.52,202.05,200.45,201.29,19005.3798
2016-02-29 09:45:00,201.29,202.58,201.29,202.01,11485.1484,201.29,202.58,201.29,202.01,11485.1484
2016-02-29 09:50:00,202.22,202.57,201.4,201.5,10991.4552,202.22,202.57,201.4,201.5,10991.4552
2016-02-29 09:55:00,201.59,201.99,201.31,201.67,69519.417,201.59,201.99,201.31,201.67,69519.417
2016-02-29 10:00:00,201.5,201.5,200.8,201.07,13860.4818,201.5,201.5,200.8,201.07,13860.4818
2016-02-29 10:05:00,201.07,201.54,200.69,201.0,17375.1072,201.07,201.54,200.69,201.0,17375.1072
2016-02-29 10:10:00,201.29,201.32,200.5,200.91,12658.8,201.29,201.32,200.5,200.91,12658.8
2016-02-29 10:15:00,200.96,201.45,200.44,200.75,23793.1188,200.96,201.45,200.44,200.75,23793.1188
2016-02-29 10:20:00,200.74,201.55,200.45,200.6,11773.5882,200.74,201.55,200.45,200.6,11773.5882
2016-02-29 10:25:00,200.52,201.18,200.0,200.22,6510.24,200.52,201.18,200.0,200.22,6510.24
2016-02-29 10:30:00,200.43,200.55,199.96,200.36,5916.1806,200.43,200.55,199.96,200.36,5916.1806
2016-02-29 10:35:00,200.4,200.49,199.88,200.38,10502.283,200.4,200.49,199.88,200.38,10502.283
2016-02-29 10:40:00,200.28,201.11,200.24,200.77,6167.5482,200.28,201.11,200.24,200.77,6167.5482
2016-02-29 10:45:00,200.61,200.82,200.13,200.36,13574.7546,200.61,200.82,200.13,200.36,13574.7546
2016-02-29 10:50:00,200.36,200.59,200.24,200.41,10987.8384,200.36,200.59,200.24,200.41,10987.8384
2016-02-29 10:55:00,200.36,201.07,200.12,200.97,13439.1246,200.36,201.07,200.12,200.97,13439.1246
2016-02-29 11:00:00,200.97,201.18,200.66,200.86,3074.28,200.97,201.18,200.66,200.86,3074.28
2016-02-29 11:05:00,200.8,201.0,200.39,200.39,8570.9118,200.8,201.0,200.39,200.39,8570.9118
2016-02-29 11:10:00,200.54,201.12,200.44,200.62,6510.24,200.54,201.12,200.44,200.62,6510.24
2016-02-29 11:15:00,200.77,201.29,200.67,201.07,6424.341,200.77,201.29,200.67,201.07,6424.341
2016-02-29 11:20:00,201.04,201.04,200.49,200.77,5244.36,201.04,201.04,200.49,200.77,5244.36
2016-02-29 11:25:00,200.69,201.42,200.63,201.24,21189.927,200.69,201.42,200.63,201.24,21189.927
2016-02-29 11:30:00,201.29,202.0,201.16,202.0,25899.9048,201.29,202.0,201.16,202.0,25899.9048
2016-02-29 11:35:00,202.03,202.44,201.91,202.38,21491.0256,202.03,202.44,201.91,202.38,21491.0256
2016-02-29 11:40:00,202.37,202.51,202.03,202.38,20246.8464,202.37,202.51,202.03,202.38,20246.8464
2016-02-29 11:45:00,202.42,202.83,202.33,202.61,16300.0134,202.42,202.83,202.33,202.61,16300.0134
2016-02-29 11:50:00,202.57,202.71,201.66,202.0,23961.3,202.57,202.71,201.66,202.0,23961.3
2016-02-29 11:55:00,201.97,202.48,201.88,201.98,11830.5528,201.97,202.48,201.88,201.98,11830.5528
2016-02-29 12:00:00,202.17,202.72,202.01,202.39,16230.39,202.17,202.72,202.01,202.39,16230.39
2016-02-29 12:05:00,202.39,202.5,202.0,202.32,18349.8348,202.39,202.5,202.0,202.32,18349.8348
2016-02-29 12:10:00,202.31,202.5,201.96,202.18,12883.0416,202.31,202.5,201.96,202.18,12883.0416
2016-02-29 12:15:00,202.26,202.53,202.12,202.34,27068.1312,202.26,202.53,202.12,202.34,27068.1312
2016-02-29 12:20:00,202.36,202.79,202.29,202.63,9690.3114,202.36,202.79,202.29,202.63,9690.3114
2016-02-29 12:25:00,202.73,203.01,202.44,202.82,19948.4604,202.73,203.01,202.44,202.82,19948.4604
2016-02-29 12:30:00,202.96,203.25,202.38,203.22,33334.2372,202.96,203.25,202.38,203.22,33334.2372
2016-02-29 12:35:00,203.1,203.78,203.1,203.63,48167.6382,203.1,203.78,203.1,203.63,48167.6382
2016-02-29 12:40:00,203.76,203.84,203.05,203.21,79965.6396,203.76,203.84,203.05,203.21,79965.6396
2016-02-29 12:45:00,203.21,203.96,203.16,203.89,15936.525,203.21,203.96,203.16,203.89,15936.525
2016-02-29 12:50:00,203.72,204.29,203.72,203.88,15823.5,203.72,204.29,203.72,203.88,15823.5
2016-02-29 12:55:00,203.94,203.94,203.59,203.61,98556.8958,203.94,203.94,203.59,203.61,98556.8958
2016-02-29 13:00:00,203.66,203.73,203.3,203.38,8538.3606,203.66,203.73,203.3,203.38,8538.3606
2016-02-29 13:05:00,203.51,203.51,202.95,203.16,11391.1116,203.51,203.51,202.95,203.16,11391.1116
2016-02-29 13:10:00,203.22,203.59,203.09,203.22,15179.7096,203.22,203.59,203.09,203.22,15179.7096
2016-02-29 13:15:00,203.25,203.55,202.99,203.21,16349.7444,203.25,203.55,202.99,203.21,16349.7444
2016-02-29 13:20:00,203.27,203.66,203.23,203.38,22538.9934,203.27,203.66,203.23,203.38,22538.9934
2016-02-29 13:25:00,203.34,203.42,202.85,202.99,9096.252,203.34,203.42,202.85,202.99,9096.252
2016-02-29 13:30:00,202.94,203.45,202.84,202.96,13201.32,202.94,203.45,202.84,202.96,13201.32
2016-02-29 13:35:00,203.03,203.15,202.46,202.51,11911.9308,203.03,203.15,202.46,202.51,11911.9308
2016-02-29 13:40:00,202.4,202.64,202.34,202.34,13912.9254,202.4,202.64,202.34,202.34,13912.9254
2016-02-29 13:45:00,202.29,202.72,202.27,202.53,20011.7544,202.29,202.72,202.27,202.53,20011.7544
2016-02-29 13:50:00,202.59,202.65,202.33,202.37,31930.9188,202.59,202.65,202.33,202.37,31930.9188
2016-02-29 13:55:00,202.11,202.21,201.89,202.17,7324.02,202.11,202.21,201.89,202.17,7324.02
2016-02-29 14:00:00,202.33,202.58,202.03,202.33,4522.8084,202.33,202.58,202.03,202.33,4522.8084
2016-02-29 14:05:00,202.4,202.6,202.21,202.23,12823.3644,202.4,202.6,202.21,202.23,12823.3644
2016-02-29 14:10:00,202.21,202.39,202.05,202.13,7233.6,202.21,202.39,202.05,202.13,7233.6
2016-02-29 14:15:00,202.13,202.2,201.36,201.42,16323.5226,202.13,202.2,201.36,201.42,16323.5226
2016-02-29 14:20:00,201.35,201.4,200.84,201.18,48763.506,201.35,201.4,200.84,201.18,48763.506
2016-02-29 14:25:00,201.25,201.25,200.56,200.62,27802.3416,201.25,201.25,200.56,200.62,27802.3416
2016-02-29 14:30:00,200.66,201.14,200.31,200.73,48938.9208,200.66,201.14,200.31,200.73,48938.9208
2016-02-29 14:35:00,200.73,201.05,200.52,200.81,37574.031,200.73,201.05,200.52,200.81,37574.031
2016-02-29 14:40:00,200.79,200.9,199.96,200.02,10730.1414,200.79,200.9,199.96,200.02,10730.1414
2016-02-29 14:45:00,200.11,200.76,199.85,200.54,9765.36,200.11,200.76,199.85,200.54,9765.36
2016-02-29 14:50:00,200.59,200.79,200.28,200.49,21662.8236,200.59,200.79,200.28,200.49,21662.8236
2016-02-29 14:55:00,200.59,200.81,200.12,200.27,29454.315,200.59,200.81,200.12,200.27,29454.315
2016-02-29 15:00:00,200.18,200.32,199.5,199.56,19098.5124,200.18,200.32,199.5,199.56,19098.5124
2016-02-29 15:05:00,199.54,199.54,198.92,199.15,20474.7048,199.54,199.54,198.92,199.15,20474.7048
2016-02-29 15:10:00,199.2,199.2,198.33,198.79,44629.5036,199.2,199.2,198.33,198.79,44629.5036
2016-02-29 15:15:00,198.64,198.72,198.14,198.14,21737.8722,198.64,198.72,198.14,198.14,21737.8722
2016-02-29 15:20:00,198.19,198.95,198.13,198.87,251212.0776,198.19,198.95,198.13,198.87,251212.0776
2016-02-29 15:25:00,198.99,199.45,198.73,199.26,21799.3578,198.99,199.45,198.73,199.26,21799.3578
2016-02-29 15:30:00,199.31,199.65,199.06,199.25,24458.61,199.31,199.65,199.06,199.25,24458.61
2016-02-29 15:35:00,199.33,199.57,199.08,199.57,28410.8682,199.33,199.57,199.08,199.57,28410.8682
2016-02-29 15:40:00,199.51,199.52,198.82,199.21,29763.5514,199.51,199.52,198.82,199.21,29763.5514
2016-02-29 15:45:00,199.21,199.38,198.81,198.99,36732.2208,199.21,199.38,198.81,198.99,36732.2208
2016-02-29 15:50:00,199.07,199.23,198.63,198.89,43596.003,199.07,199.23,198.63,198.89,43596.003
2016-02-29 15:55:00,198.94,199.26,198.13,198.6,135352.4106,198.94,199.26,198.13,198.6,135352.4106
2016-03-01 09:30:00,200.27,201.03,199.82,200.02,13578.3714,200.27,201.03,199.82,200.02,13578.3714
2016-03-01 09:35:00,200.18,200.45,199.24,200.45,31901.0802,200.18,200.45,199.24,200.45,31901.0802
2016-03-01 09:40:00,200.13,200.81,199.52,200.18,238359.7788,200.13,200.81,199.52,200.18,238359.7788
2016-03-01 09:45:00,200.24,200.48,199.42,200.01,22748.7678,200.24,200.48,199.42,200.01,22748.7678
2016-03-01 09:50:00,200.23,201.22,200.01,200.9,16028.7534,200.23,201.22,200.01,200.9,16028.7534
2016-03-01 09:55:00,201.09,201.52,200.08,200.44,42557.0772,201.09,201.52,200.08,200.44,42557.0772
2016-03-01 10:00:00,200.36,200.36,198.97,199.94,28853.022,200.36,200.36,198.97,199.94,28853.022
2016-03-01 10:05:00,199.94,200.33,199.82,200.0,10940.82,199.94,200.33,199.82,200.0,10940.82
2016-03-01 10:10:00,199.83,200.18,199.52,199.96,12387.54,199.83,200.18,199.52,199.96,12387.54
2016-03-01 10:15:00,200.04,200.51,199.31,200.42,22262.3082,200.04,200.51,199.31,200.42,22262.3082
2016-03-01 10:20:00,200.49,200.85,199.9,200.28,66535.557,200.49,200.85,199.9,200.28,66535.557
2016-03-01 10:25:00,200.28,201.07,200.28,200.82,11648.8086,200.28,201.07,200.28,200.82,11648.8086
2016-03-01 10:30:00,200.91,201.57,200.72,201.55,14882.2278,200.91,201.57,200.72,201.55,14882.2278
2016-03-01 10:35:00,201.54,201.58,200.93,201.07,20369.8176,201.54,201.58,200.93,201.07,20369.8176
2016-03-01 10:40:00,201.02,201.38,201.01,201.05,13184.1402,201.02,201.38,201.01,201.05,13184.1402
2016-03-01 10:45:00,201.03,201.05,200.65,200.8,30495.9534,201.03,201.05,200.65,200.8,30495.9534
2016-03-01 10:50:00,200.74,201.14,200.7,200.95,19951.173,200.74,201.14,200.7,200.95,19951.173
2016-03-01 10:55:00,200.97,201.14,200.42,200.66,14412.0438,200.97,201.14,200.42,200.66,14412.0438
2016-03-01 11:00:00,200.72,200.97,200.5,200.77,10307.88,200.72,200.97,200.5,200.77,10307.88
2016-03-01 11:05:00,200.75,200.85,200.49,200.74,7339.3914,200.75,200.85,200.49,200.74,7339.3914
2016-03-01 11:10:00,200.77,201.0,200.64,200.92,10217.46,200.77,201.0,200.64,200.92,10217.46
2016-03-01 11:15:00,200.85,201.19,200.59,201.19,15811.7454,200.85,201.19,200.59,201.19,15811.7454
2016-03-01 11:20:00,201.25,201.98,201.24,201.96,11222.0262,201.25,201.98,201.24,201.96,11222.0262
2016-03-01 11:25:00,201.87,202.38,201.77,201.89,24964.0578,201.87,202.38,201.77,201.89,24964.0578
2016-03-01 11:30:00,201.89,202.39,201.77,202.39,9015.7782,201.89,202.39,201.77,202.39,9015.7782
2016-03-01 11:35:00,202.38,202.7,202.08,202.64,51344.997,202.38,202.7,202.08,202.64,51344.997
2016-03-01 11:40:00,202.57,202.73,202.01,202.13,19344.4548,202.57,202.73,202.01,202.13,19344.4548
2016-03-01 11:45:00,202.11,202.3,201.78,201.85,12505.086,202.11,202.3,201.78,201.85,12505.086
2016-03-01 11:50:00,201.95,202.33,201.89,202.22,8998.5984,201.95,202.33,201.89,202.22,8998.5984
2016-03-01 11:55:00,202.27,202.71,202.09,202.39,79862.5608,202.27,202.71,202.09,202.39,79862.5608
2016-03-01 12:00:00,202.37,202.89,202.29,202.55,32580.1344,202.37,202.89,202.29,202.55,32580.1344
2016-03-01 12:05:00,202.55,203.24,202.52,203.14,20853.5646,202.55,203.24,202.52,203.14,20853.5646
2016-03-01 12:10:00,203.24,203.24,202.33,202.38,51371.2188,203.24,203.24,202.33,202.38,51371.2188
2016-03-01 12:15:00,202.4,202.89,201.71,202.09,42064.2882,202.4,202.89,201.71,202.09,42064.2882
2016-03-01 12:20:00,201.97,202.31,201.64,202.31,21440.3904,201.97,202.31,201.64,202.31,21440.3904
2016-03-01 12:25:00,202.31,202.53,202.0,202.13,11286.2244,202.31,202.53,202.0,202.13,11286.2244
2016-03-01 12:30:00,202.23,202.62,202.13,202.21,18946.6068,202.23,202.62,202.13,202.21,18946.6068
2016-03-01 12:35:00,202.21,202.52,201.84,202.49,7949.7264,202.21,202.52,201.84,202.49,7949.7264
2016-03-01 12:40:00,202.6,203.24,202.6,203.05,14576.6082,202.6,203.24,202.6,203.05,14576.6082
2016-03-01 12:45:00,202.95,203.49,202.95,203.27,22770.4686,202.95,203.49,202.95,203.27,22770.4686
2016-03-01 12:50:00,203.22,203.49,203.16,203.49,12748.3158,203.22,203.49,203.16,203.49,12748.3158
2016-03-01 12:55:00,203.48,203.59,203.35,203.49,12402.0072,203.48,203.59,203.35,203.49,12402.0072
2016-03-01 13:00:00,203.49,203.61,203.26,203.42,25991.229,203.49,203.61,203.26,203.42,25991.229
2016-03-01 13:05:00,203.31,203.63,203.23,203.43,21334.599,203.31,203.63,203.23,203.43,21334.599
2016-03-01 13:10:00,203.45,204.07,203.45,204.01,7540.1238,203.45,204.07,203.45,204.01,7540.1238
2016-03-01 13:15:00,204.04,204.17,203.58,203.58,11546.634,204.04,204.17,203.58,203.58,11546.634
2016-03-01 13:20:00,203.66,203.73,203.36,203.47,15123.6492,203.66,203.73,203.36,203.47,15123.6492
2016-03-01 13:25:00,203.56,203.66,203.1,203.37,20853.5646,203.56,203.66,203.1,203.37,20853.5646
2016-03-01 13:30:00,203.38,203.42,203.25,203.3,13572.9462,203.38,203.42,203.25,203.3,13572.9462
2016-03-01 13:35:00,203.25,203.43,203.13,203.37,30742.8,203.25,203.43,203.13,203.37,30742.8
2016-03-01 13:40:00,203.37,203.8,203.25,203.8,11302.5,203.37,203.8,203.25,203.8,11302.5
2016-03-01 13:45:00,203.8,203.8,203.58,203.72,14705.9088,203.8,203.8,203.58,203.72,14705.9088
2016-03-01 13:50:00,203.75,203.88,203.36,203.66,12379.4022,203.75,203.88,203.36,203.66,12379.4022
2016-03-01 13:55:00,203.64,204.2,203.64,204.11,24259.686,203.64,204.2,203.64,204.11,24259.686
2016-03-01 14:00:00,204.15,204.29,203.92,204.06,28608.888,204.15,204.29,203.92,204.06,28608.888
2016-03-01 14:05:00,204.08,204.24,203.24,203.49,46803.2004,204.08,204.24,203.24,203.49,46803.2004
2016-03-01 14:10:00,203.48,203.77,203.32,203.53,21003.6618,203.48,203.77,203.32,203.53,21003.6618
2016-03-01 14:15:00,203.49,203.63,203.21,203.63,22249.6494,203.49,203.63,203.21,203.63,22249.6494
2016-03-01 14:20:00,203.63,204.16,203.59,204.14,12556.6254,203.63,204.16,203.59,204.14,12556.6254
2016-03-01 14:25:00,204.1,204.27,203.94,204.11,16097.4726,204.1,204.27,203.94,204.11,16097.4726
2016-03-01 14:30:00,204.1,204.16,203.62,203.75,33278.1768,204.1,204.16,203.62,203.75,33278.1768
2016-03-01 14:35:00,203.78,203.8,203.23,203.42,25455.9426,203.78,203.8,203.23,203.42,25455.9426
2016-03-01 14:40:00,203.44,203.69,203.42,203.62,30140.6028,203.44,203.69,203.42,203.62,30140.6028
2016-03-01 14:45:00,203.58,204.16,203.55,203.96,17975.496,203.58,204.16,203.55,203.96,17975.496
2016-03-01 14:50:00,203.99,204.13,203.76,203.89,17225.01,203.99,204.13,203.76,203.89,17225.01
2016-03-01 14:55:00,203.94,204.18,203.36,203.57,28063.6554,203.94,204.18,203.36,203.57,28063.6554
2016-03-01 15:00:00,203.74,204.03,203.48,204.03,18678.0594,203.74,204.03,203.48,204.03,18678.0594
2016-03-01 15:05:00,203.99,204.1,203.65,203.86,20402.3688,203.99,204.1,203.65,203.86,20402.3688
2016-03-01 15:10:00,203.79,204.07,203.65,203.69,21792.1242,203.79,204.07,203.65,203.69,21792.1242
2016-03-01 15:15:00,203.74,203.97,203.66,203.93,20031.6468,203.74,203.97,203.66,203.93,20031.6468
2016-03-01 15:20:00,203.89,203.92,203.44,203.77,39876.1242,203.89,203.92,203.44,203.77,39876.1242
2016-03-01 15:25:00,203.74,203.85,203.24,203.42,61783.986,203.74,203.85,203.24,203.42,61783.986
2016-03-01 15:30:00,203.46,203.86,203.31,203.78,33782.7204,203.46,203.86,203.31,203.78,33782.7204
2016-03-01 15:35:00,203.79,203.89,203.61,203.63,30958.9038,203.79,203.89,203.61,203.63,30958.9038
2016-03-01 15:40:00,203.63,203.63,202.59,203.48,75097.4268,203.63,203.63,202.59,203.48,75097.4268
2016-03-01 15:45:00,203.47,203.8,203.47,203.7,34592.8836,203.47,203.8,203.47,203.7,34592.8836
2016-03-01 15:50:00,203.75,203.85,203.67,203.82,49898.277,203.75,203.85,203.67,203.82,49898.277
2016-03-01 15:55:00,203.82,203.89,203.61,203.76,153262.8042,203.82,203.89,203.61,203.76,153262.8042
2016-03-02 09:30:00,202.39,202.75,199.52,201.9,21274.0176,202.39,202.75,199.52,201.9,21274.0176
2016-03-02 09:35:00,201.32,202.49,201.28,201.47,22783.1274,201.32,202.49,201.28,201.47,22783.1274
2016-03-02 09:40:00,201.39,202.86,201.32,202.67,21919.6164,201.39,202.86,201.32,202.67,21919.6164
2016-03-02 09:45:00,202.69,203.31,202.2,202.55,34170.6222,202.69,203.31,202.2,202.55,34170.6222
2016-03-02 09:50:00,202.62,202.62,201.28,201.52,20255.8884,202.62,202.62,201.28,201.52,20255.8884
2016-03-02 09:55:00,201.55,201.82,200.9,200.9,22636.647,201.55,201.82,200.9,200.9,22636.647
2016-03-02 10:00:00,200.88,201.07,200.23,200.24,24557.1678,200.88,201.07,200.23,200.24,24557.1678
2016-03-02 10:05:00,200.44,200.77,200.18,200.36,15088.3854,200.44,200.77,200.18,200.36,15088.3854
2016-03-02 10:10:00,200.29,200.82,200.15,200.31,33993.399,200.29,200.82,200.15,200.31,33993.399
2016-03-02 10:15:00,200.31,201.06,200.3,201.05,15724.9422,200.31,201.06,200.3,201.05,15724.9422
2016-03-02 10:20:00,201.01,201.09,199.92,200.1,82440.435,201.01,201.09,199.92,200.1,82440.435
2016-03-02 10:25:00,200.03,200.91,199.83,200.53,23834.712,200.03,200.91,199.83,200.53,23834.712
2016-03-02 10:30:00,200.56,200.65,200.04,200.21,20125.6836,200.56,200.65,200.04,200.21,20125.6836
2016-03-02 10:35:00,200.2,200.45,199.97,200.23,14286.36,200.2,200.45,199.97,200.23,14286.36
2016-03-02 10:40:00,200.25,200.38,199.96,200.33,23137.5738,200.25,200.38,199.96,200.33,23137.5738
2016-03-02 10:45:00,200.21,200.43,200.07,200.07,16271.079,200.21,200.43,200.07,200.07,16271.079
2016-03-02 10:50:00,200.14,200.45,200.02,200.24,25940.5938,200.14,200.45,200.02,200.24,25940.5938
2016-03-02 10:55:00,200.31,200.49,200.18,200.34,26022.876,200.31,200.49,200.18,200.34,26022.876
2016-03-02 11:00:00,200.36,200.36,200.07,200.34,21926.85,200.36,200.36,200.07,200.34,21926.85
2016-03-02 11:05:00,200.4,200.83,200.36,200.83,6965.0526,200.4,200.83,200.36,200.83,6965.0526
2016-03-02 11:10:00,200.73,201.27,200.73,200.94,16501.65,200.73,201.27,200.73,200.94,16501.65
2016-03-02 11:15:00,200.96,200.96,200.73,200.86,12781.7712,200.96,200.96,200.73,200.86,12781.7712
2016-03-02 11:20:00,200.9,200.91,200.2,200.3,22832.8584,200.9,200.91,200.2,200.3,22832.8584
2016-03-02 11:25:00,200.21,200.39,200.03,200.19,11483.34,200.21,200.39,200.03,200.19,11483.34
2016-03-02 11:30:00,200.27,200.46,200.07,200.45,18445.68,200.27,200.46,200.07,200.45,18445.68
2016-03-02 11:35:00,200.32,200.43,199.88,199.96,20876.1696,200.32,200.43,199.88,199.96,20876.1696
2016-03-02 11:40:00,199.93,200.17,199.33,199.79,23344.6356,199.93,200.17,199.33,199.79,23344.6356
2016-03-02 11:45:00,199.81,199.86,199.44,199.62,20190.786,199.81,199.86,199.44,199.62,20190.786
2016-03-02 11:50:00,199.73,199.73,199.12,199.34,7052.76,199.73,199.73,199.12,199.34,7052.76
2016-03-02 11:55:00,199.35,199.58,199.21,199.44,13667.8872,199.35,199.58,199.21,199.44,13667.8872
2016-03-02 12:00:00,199.41,199.87,199.41,199.62,29688.5028,199.41,199.87,199.41,199.62,29688.5028
2016-03-02 12:05:00,199.62,200.31,199.62,200.3,25117.7718,199.62,200.31,199.62,200.3,25117.7718
2016-03-02 12:10:00,200.31,200.31,199.89,199.89,10342.2396,200.31,200.31,199.89,199.89,10342.2396
2016-03-02 12:15:00,199.9,200.35,199.9,200.28,11970.7038,199.9,200.35,199.9,200.28,11970.7038
2016-03-02 12:20:00,200.24,200.5,200.09,200.21,20452.0998,200.24,200.5,200.09,200.21,20452.0998
2016-03-02 12:25:00,200.14,200.32,200.14,200.21,6514.761,200.14,200.32,200.14,200.21,6514.761
2016-03-02 12:30:00,200.24,200.82,200.22,200.77,12115.3758,200.24,200.82,200.22,200.77,12115.3758
2016-03-02 12:35:00,200.72,200.95,200.58,200.95,13932.8178,200.72,200.95,200.58,200.95,13932.8178
2016-03-02 12:40:00,200.84,201.21,200.81,201.07,7531.0818,200.84,201.21,200.81,201.07,7531.0818
2016-03-02 12:45:00,201.08,201.56,201.07,201.34,8881.9566,201.08,201.56,201.07,201.34,8881.9566
2016-03-02 12:50:00,201.46,201.5,201.14,201.4,7672.137,201.46,201.5,201.14,201.4,7672.137
2016-03-02 12:55:00,201.46,201.52,201.31,201.47,6569.9172,201.46,201.52,201.31,201.47,6569.9172
2016-03-02 13:00:00,201.5,201.5,200.88,201.02,19349.88,201.5,201.5,200.88,201.02,19349.88
2016-03-02 13:05:00,200.97,201.14,200.83,201.04,8185.7226,200.97,201.14,200.83,201.04,8185.7226
2016-03-02 13:10:00,201.03,201.03,200.67,200.86,13201.32,201.03,201.03,200.67,200.86,13201.32
2016-03-02 13:15:00,200.77,200.8,200.39,200.41,17725.9368,200.77,200.8,200.39,200.41,17725.9368
2016-03-02 13:20:00,200.36,200.7,200.18,200.63,15280.0758,200.36,200.7,200.18,200.63,15280.0758
2016-03-02 13:25:00,200.6,200.67,200.44,200.44,7587.1422,200.6,200.67,200.44,200.44,7587.1422
2016-03-02 13:30:00,200.46,200.97,200.33,200.85,17357.9274,200.46,200.97,200.33,200.85,17357.9274
2016-03-02 13:35:00,200.85,200.94,200.66,200.71,18811.881,200.85,200.94,200.66,200.71,18811.881
2016-03-02 13:40:00,200.73,201.03,200.73,201.01,19698.9012,200.73,201.03,200.73,201.01,19698.9012
2016-03-02 13:45:00,201.03,201.17,200.81,200.91,17801.8896,201.03,201.17,200.81,200.91,17801.8896
2016-03-02 13:50:00,200.82,201.23,200.82,201.17,23718.9744,200.82,201.23,200.82,201.17,23718.9744
2016-03-02 13:55:00,201.21,201.31,200.88,200.98,9313.26,201.21,201.31,200.88,200.98,9313.26
2016-03-02 14:00:00,200.96,201.17,200.88,201.14,14666.124,200.96,201.17,200.88,201.14,14666.124
2016-03-02 14:05:00,201.09,201.09,200.42,200.49,7345.7208,201.09,201.09,200.42,200.49,7345.7208
2016-03-02 14:10:00,200.5,200.5,200.06,200.18,14217.6408,200.5,200.5,200.06,200.18,14217.6408
2016-03-02 14:15:00,200.12,200.36,200.09,200.15,17177.9916,200.12,200.36,200.09,200.15,17177.9916
2016-03-02 14:20:00,200.11,200.38,200.11,200.31,12756.4536,200.11,200.38,200.11,200.31,12756.4536
2016-03-02 14:25:00,200.38,200.74,200.38,200.72,12091.8666,200.38,200.74,200.38,200.72,12091.8666
2016-03-02 14:30:00,200.7,200.74,200.44,200.59,12625.3446,200.7,200.74,200.44,200.59,12625.3446
2016-03-02 14:35:00,200.6,200.85,200.53,200.83,12080.112,200.6,200.85,200.53,200.83,12080.112
2016-03-02 14:40:00,200.83,201.25,200.82,201.16,8499.48,200.83,201.25,200.82,201.16,8499.48
2016-03-02 14:45:00,201.16,201.16,201.0,201.06,10537.5468,201.16,201.16,201.0,201.06,10537.5468
2016-03-02 14:50:00,201.02,201.12,200.82,200.85,13563.0,201.02,201.12,200.82,200.85,13563.0
2016-03-02 14:55:00,200.86,200.97,200.73,200.84,12929.1558,200.86,200.97,200.73,200.84,12929.1558
2016-03-02 15:00:00,200.8,200.95,200.69,200.73,15652.6062,200.8,200.95,200.69,200.73,15652.6062
2016-03-02 15:05:00,200.79,200.91,200.52,200.63,18446.5842,200.79,200.91,200.52,200.63,18446.5842
2016-03-02 15:10:00,200.72,200.8,200.61,200.69,20418.6444,200.72,200.8,200.61,200.69,20418.6444
2016-03-02 15:15:00,200.7,200.73,200.46,200.64,14185.9938,200.7,200.73,200.46,200.64,14185.9938
2016-03-02 15:20:00,200.73,201.02,200.64,200.65,25830.2814,200.73,201.02,200.64,200.65,25830.2814
2016-03-02 15:25:00,200.7,200.77,200.53,200.61,14154.3468,200.7,200.77,200.53,200.61,14154.3468
2016-03-02 15:30:00,200.66,201.0,200.45,200.9,33323.3868,200.66,201.0,200.45,200.9,33323.3868
2016-03-02 15:35:00,200.9,200.9,200.58,200.84,29761.743,200.9,200.9,200.58,200.84,29761.743
2016-03-02 15:40:00,200.81,201.34,200.75,200.91,43152.0408,200.81,201.34,200.75,200.91,43152.0408
2016-03-02 15:45:00,200.98,201.36,200.77,201.16,35416.6098,200.98,201.36,200.77,201.16,35416.6098
2016-03-02 15:50:00,201.19,201.19,200.8,200.93,42476.6034,201.19,201.19,200.8,200.93,42476.6034
2016-03-02 15:55:00,200.93,201.42,200.81,201.15,105974.0484,200.93,201.42,200.81,201.15,105974.0484
2016-03-03 09:30:00,200.83,201.14,199.92,200.27,3687.3276,200.83,201.14,199.92,200.27,3687.3276
2016-03-03 09:35:00,200.61,201.84,200.54,200.98,7889.145,200.61,201.84,200.54,200.98,7889.145
2016-03-03 09:40:00,201.15,201.53,200.6,200.79,16281.9294,201.15,201.53,200.6,200.79,16281.9294
2016-03-03 09:45:00,200.61,201.94,200.39,201.11,9633.3468,200.61,201.94,200.39,201.11,9633.3468
2016-03-03 09:50:00,201.23,201.84,200.92,201.71,4652.109,201.23,201.84,200.92,201.71,4652.109
2016-03-03 09:55:00,201.71,202.17,201.36,201.86,11543.0172,201.71,202.17,201.36,201.86,11543.0172
2016-03-03 10:00:00,201.85,201.98,201.34,201.98,8589.9,201.85,201.98,201.34,201.98,8589.9
2016-03-03 10:05:00,202.07,202.63,201.9,202.4,7575.3876,202.07,202.63,201.9,202.4,7575.3876
2016-03-03 10:10:00,202.54,202.68,202.17,202.4,32687.7342,202.54,202.68,202.17,202.4,32687.7342
2016-03-03 10:15:00,202.33,202.64,202.1,202.52,11727.474,202.33,202.64,202.1,202.52,11727.474
2016-03-03 10:20:00,202.52,202.67,202.26,202.51,19145.5308,202.52,202.67,202.26,202.51,19145.5308
2016-03-03 10:25:00,202.36,203.1,202.27,203.1,13074.732,202.36,203.1,202.27,203.1,13074.732
2016-03-03 10:30:00,203.16,203.3,202.82,203.26,5062.6158,203.16,203.3,202.82,203.26,5062.6158
2016-03-03 10:35:00,203.2,203.69,203.15,203.63,16362.4032,203.2,203.69,203.15,203.63,16362.4032
2016-03-03 10:40:00,203.64,203.77,203.49,203.65,11614.449,203.64,203.77,203.49,203.65,11614.449
2016-03-03 10:45:00,203.65,204.11,203.65,203.89,14097.3822,203.65,204.11,203.65,203.89,14097.3822
2016-03-03 10:50:00,203.94,204.32,203.87,204.3,16584.8364,203.94,204.32,203.87,204.3,16584.8364
2016-03-03 10:55:00,204.32,204.32,204.08,204.21,8165.8302,204.32,204.32,204.08,204.21,8165.8302
2016-03-03 11:00:00,204.32,204.48,204.04,204.34,14060.31,204.32,204.48,204.04,204.34,14060.31
2016-03-03 11:05:00,204.38,204.74,204.34,204.7,17721.4158,204.38,204.74,204.34,204.7,17721.4158
2016-03-03 11:10:00,204.66,204.95,204.6,204.89,12684.1176,204.66,204.95,204.6,204.89,12684.1176
2016-03-03 11:15:00,204.93,205.49,204.6,205.22,41028.075,204.93,205.49,204.6,205.22,41028.075
2016-03-03 11:20:00,205.31,205.47,204.95,205.37,48155.8836,205.31,205.47,204.95,205.37,48155.8836
2016-03-03 11:25:00,205.37,205.94,205.37,205.51,23773.2264,205.37,205.94,205.37,205.51,23773.2264
2016-03-03 11:30:00,205.51,205.76,204.7,204.7,73352.3208,205.51,205.76,204.7,204.7,73352.3208
2016-03-03 11:35:00,204.64,205.3,204.29,204.5,34739.364,204.64,205.3,204.29,204.5,34739.364
2016-03-03 11:40:00,204.45,204.5,204.0,204.36,13132.6008,204.45,204.5,204.0,204.36,13132.6008
2016-03-03 11:45:00,204.43,204.78,204.22,204.62,31551.1548,204.43,204.78,204.22,204.62,31551.1548
2016-03-03 11:50:00,204.69,205.52,204.62,205.16,53518.6938,204.69,205.52,204.62,205.16,53518.6938
2016-03-03 11:55:00,205.13,205.4,204.67,205.31,64483.023,205.13,205.4,204.67,205.31,64483.023
2016-03-03 12:00:00,205.3,205.53,204.97,204.97,12254.6226,205.3,205.53,204.97,204.97,12254.6226
2016-03-03 12:05:00,204.86,205.28,204.77,205.28,14242.0542,204.86,205.28,204.77,205.28,14242.0542
2016-03-03 12:10:00,205.31,205.68,205.22,205.5,12694.968,205.31,205.68,205.22,205.5,12694.968
2016-03-03 12:15:00,205.54,205.68,205.52,205.64,34811.7,205.54,205.68,205.52,205.64,34811.7
2016-03-03 12:20:00,205.56,205.56,204.93,205.52,54099.1902,205.56,205.56,204.93,205.52,54099.1902
2016-03-03 12:25:00,205.51,205.95,205.35,205.36,11548.4424,205.51,205.95,205.35,205.36,11548.4424
2016-03-03 12:30:00,205.37,205.7,205.37,205.59,10235.544,205.37,205.7,205.37,205.59,10235.544
2016-03-03 12:35:00,205.6,205.6,205.07,205.4,15845.2008,205.6,205.6,205.07,205.4,15845.2008
2016-03-03 12:40:00,205.34,205.45,204.81,204.86,52861.3404,205.34,205.45,204.81,204.86,52861.3404
2016-03-03 12:45:00,204.78,204.88,204.01,204.06,14519.6436,204.78,204.88,204.01,204.06,14519.6436
2016-03-03 12:50:00,204.01,204.6,204.01,204.47,3469.4154,204.01,204.6,204.01,204.47,3469.4154
2016-03-03 12:55:00,204.36,204.56,204.18,204.55,6020.1636,204.36,204.56,204.18,204.55,6020.1636
2016-03-03 13:00:00,204.57,204.71,204.3,204.38,6690.1758,204.57,204.71,204.3,204.38,6690.1758
2016-03-03 13:05:00,204.32,204.32,203.9,204.27,5967.72,204.32,204.32,203.9,204.27,5967.72
2016-03-03 13:10:00,204.25,204.34,203.94,204.29,6600.66,204.25,204.34,203.94,204.29,6600.66
2016-03-03 13:15:00,204.4,204.66,203.99,203.99,19598.535,204.4,204.66,203.99,203.99,19598.535
2016-03-03 13:20:00,203.96,204.13,203.11,203.19,23131.2444,203.96,204.13,203.11,203.19,23131.2444
2016-03-03 13:25:00,203.17,203.22,202.83,203.07,12392.9652,203.17,203.22,202.83,203.07,12392.9652
2016-03-03 13:30:00,203.19,203.25,202.98,203.17,12345.0426,203.19,203.25,202.98,203.17,12345.0426
2016-03-03 13:35:00,203.21,203.59,203.19,203.53,12770.9208,203.21,203.59,203.19,203.53,12770.9208
2016-03-03 13:40:00,203.62,203.78,203.47,203.69,4245.219,203.62,203.78,203.47,203.69,4245.219
2016-03-03 13:45:00,203.74,203.96,203.38,203.41,10380.216,203.74,203.96,203.38,203.41,10380.216
2016-03-03 13:50:00,203.48,203.49,203.15,203.33,4882.68,203.48,203.49,203.15,203.33,4882.68
2016-03-03 13:55:00,203.43,203.51,203.07,203.36,6121.434,203.43,203.51,203.07,203.36,6121.434
2016-03-03 14:00:00,203.31,203.45,203.03,203.37,6529.2282,203.31,203.45,203.03,203.37,6529.2282
2016-03-03 14:05:00,203.35,203.53,203.04,203.11,11505.0408,203.35,203.53,203.04,203.11,11505.0408
2016-03-03 14:10:00,203.09,203.51,203.03,203.44,3498.3498,203.09,203.51,203.03,203.44,3498.3498
2016-03-03 14:15:00,203.35,203.56,203.3,203.54,5786.88,203.35,203.56,203.3,203.54,5786.88
2016-03-03 14:20:00,203.56,203.88,203.54,203.7,7910.8458,203.56,203.88,203.54,203.7,7910.8458
2016-03-03 14:25:00,203.78,203.89,203.69,203.77,6350.1966,203.78,203.89,203.69,203.77,6350.1966
2016-03-03 14:30:00,203.79,203.86,203.31,203.66,6871.92,203.79,203.86,203.31,203.66,6871.92
2016-03-03 14:35:00,203.72,203.86,203.54,203.8,6600.66,203.72,203.86,203.54,203.8,6600.66
2016-03-03 14:40:00,203.86,203.86,203.22,203.67,20163.66,203.86,203.86,203.22,203.67,20163.66
2016-03-03 14:45:00,203.73,203.83,203.58,203.59,6400.8318,203.73,203.83,203.58,203.59,6400.8318
2016-03-03 14:50:00,203.74,203.87,203.59,203.72,6465.9342,203.74,203.87,203.59,203.72,6465.9342
2016-03-03 14:55:00,203.72,203.83,203.44,203.62,29517.609,203.72,203.83,203.44,203.62,29517.609
2016-03-03 15:00:00,203.59,203.69,203.43,203.58,21990.144,203.59,203.69,203.43,203.58,21990.144
2016-03-03 15:05:00,203.64,203.65,203.2,203.62,27696.5502,203.64,203.65,203.2,203.62,27696.5502
2016-03-03 15:10:00,203.54,203.97,203.52,203.9,6871.92,203.54,203.97,203.52,203.9,6871.92
2016-03-03 15:15:00,203.86,204.11,203.8,203.85,10669.56,203.86,204.11,203.8,203.85,10669.56
2016-03-03 15:20:00,203.88,204.0,203.54,203.82,15431.9814,203.88,204.0,203.54,203.82,15431.9814
2016-03-03 15:25:00,203.9,204.04,203.46,203.58,21845.472,203.9,204.04,203.46,203.58,21845.472
2016-03-03 15:30:00,203.68,203.75,203.21,203.45,29296.08,203.68,203.75,203.21,203.45,29296.08
2016-03-03 15:35:00,203.38,203.38,202.36,202.63,48621.5466,203.38,203.38,202.36,202.63,48621.5466
2016-03-03 15:40:00,202.51,203.15,202.51,203.15,20805.642,202.51,203.15,202.51,203.15,20805.642
2016-03-03 15:45:00,203.15,203.42,202.92,203.06,39030.6972,203.15,203.42,202.92,203.06,39030.6972
2016-03-03 15:50:00,203.06,203.36,202.82,203.05,44010.1266,203.06,203.36,202.82,203.05,44010.1266
2016-03-03 15:55:00,203.06,203.35,202.64,203.13,54419.277,203.06,203.35,202.64,203.13,54419.277
2016-03-04 09:30:00,204.09,204.95,203.04,203.53,10434.468,204.09,204.95,203.04,203.53,10434.468
2016-03-04 09:35:00,203.54,203.92,202.74,203.61,5425.2,203.54,203.92,202.74,203.61,5425.2
2016-03-04 09:40:00,203.72,203.83,203.28,203.63,7143.18,203.72,203.83,203.28,203.63,7143.18
2016-03-04 09:45:00,203.59,203.63,202.64,203.61,5606.04,203.59,203.63,202.64,203.61,5606.04
2016-03-04 09:50:00,203.45,203.65,202.05,202.05,7233.6,203.45,203.65,202.05,202.05,7233.6
2016-03-04 09:55:00,202.0,202.4,201.79,202.1,8363.85,202.0,202.4,201.79,202.1,8363.85
2016-03-04 10:00:00,201.97,202.06,201.28,201.66,7234.5042,201.97,202.06,201.28,201.66,7234.5042
2016-03-04 10:05:00,201.66,202.22,201.47,201.56,4453.185,201.66,202.22,201.47,201.56,4453.185
2016-03-04 10:10:00,201.55,201.85,201.12,201.61,19209.729,201.55,201.85,201.12,201.61,19209.729
2016-03-04 10:15:00,201.53,201.61,201.11,201.43,21094.0818,201.53,201.61,201.11,201.43,21094.0818
2016-03-04 10:20:00,201.48,201.53,201.05,201.15,18445.68,201.48,201.53,201.05,201.15,18445.68
2016-03-04 10:25:00,201.13,201.33,200.84,200.95,14756.544,201.13,201.33,200.84,200.95,14756.544
2016-03-04 10:30:00,201.07,201.84,201.04,201.84,24413.4,201.07,201.84,201.04,201.84,24413.4
2016-03-04 10:35:00,201.85,202.29,201.85,201.88,9446.1774,201.85,202.29,201.85,201.88,9446.1774
2016-03-04 10:40:00,201.98,202.02,201.28,201.92,10850.4,201.98,202.02,201.28,201.92,10850.4
2016-03-04 10:45:00,202.03,202.79,201.91,202.79,18020.706,202.03,202.79,201.91,202.79,18020.706
2016-03-04 10:50:00,202.7,203.16,202.33,203.01,20838.1932,202.7,203.16,202.33,203.01,20838.1932
2016-03-04 10:55:00,202.95,203.03,202.4,202.55,5714.544,202.95,203.03,202.4,202.55,5714.544
2016-03-04 11:00:00,202.58,202.94,202.58,202.64,44757.9,202.58,202.94,202.58,202.64,44757.9
2016-03-04 11:05:00,202.8,202.91,202.2,202.2,60852.66,202.8,202.91,202.2,202.2,60852.66
2016-03-04 11:10:00,202.29,202.38,202.08,202.38,26312.22,202.29,202.38,202.08,202.38,26312.22
2016-03-04 11:15:00,202.46,202.76,202.39,202.65,26219.9916,202.46,202.76,202.39,202.65,26219.9916
2016-03-04 11:20:00,202.6,202.61,201.97,202.32,10036.62,202.6,202.61,201.97,202.32,10036.62
2016-03-04 11:25:00,202.3,202.57,201.92,201.98,53204.0322,202.3,202.57,201.92,201.98,53204.0322
2016-03-04 11:30:00,202.0,202.26,201.91,201.98,18815.4978,202.0,202.26,201.91,201.98,18815.4978
2016-03-04 11:35:00,202.08,202.26,201.75,202.02,7508.4768,202.08,202.26,201.75,202.02,7508.4768
2016-03-04 11:40:00,201.95,202.16,201.7,202.05,26984.0406,201.95,202.16,201.7,202.05,26984.0406
2016-03-04 11:45:00,202.16,202.39,201.66,201.78,25262.4438,202.16,202.39,201.66,201.78,25262.4438
2016-03-04 11:50:00,201.82,201.85,201.22,201.46,28364.754,201.82,201.85,201.22,201.46,28364.754
2016-03-04 11:55:00,201.53,202.59,201.53,202.59,5669.334,201.53,202.59,201.53,202.59,5669.334
2016-03-04 12:00:00,202.49,202.55,202.23,202.23,6962.34,202.49,202.55,202.23,202.23,6962.34
2016-03-04 12:05:00,202.3,202.43,201.86,201.9,6312.2202,202.3,202.43,201.86,201.9,6312.2202
2016-03-04 12:10:00,201.86,202.54,201.81,202.54,3435.96,201.86,202.54,201.81,202.54,3435.96
2016-03-04 12:15:00,202.46,202.54,202.29,202.51,4882.68,202.46,202.54,202.29,202.51,4882.68
2016-03-04 12:20:00,202.47,202.47,201.9,201.99,5181.066,202.47,202.47,201.9,201.99,5181.066
2016-03-04 12:25:00,201.91,201.99,201.64,201.79,5153.94,201.91,201.99,201.64,201.79,5153.94
2016-03-04 12:30:00,201.88,201.88,201.28,201.38,3826.5744,201.88,201.88,201.28,201.38,3826.5744
2016-03-04 12:35:00,201.34,201.88,201.28,201.85,12025.86,201.34,201.88,201.28,201.85,12025.86
2016-03-04 12:40:00,201.92,202.28,201.86,202.08,6781.5,201.92,202.28,201.86,202.08,6781.5
2016-03-04 12:45:00,202.02,202.02,201.5,201.71,8499.48,202.02,202.02,201.5,201.71,8499.48
2016-03-04 12:50:00,201.67,202.39,201.63,202.39,6419.82,201.67,202.39,201.63,202.39,6419.82
2016-03-04 12:55:00,202.33,203.02,202.33,202.94,12659.7042,202.33,203.02,202.33,202.94,12659.7042
2016-03-04 13:00:00,202.96,203.61,202.85,203.46,22971.201,202.96,203.61,202.85,203.46,22971.201
2016-03-04 13:05:00,203.54,203.54,202.6,202.69,11809.7562,203.54,203.54,202.6,202.69,11809.7562
2016-03-04 13:10:00,202.75,203.02,202.49,203.01,8596.2294,202.75,203.02,202.49,203.01,8596.2294
2016-03-04 13:15:00,203.05,203.66,202.82,203.52,7595.28,203.05,203.66,202.82,203.52,7595.28
2016-03-04 13:20:00,203.58,203.85,203.44,203.44,14541.3444,203.58,203.85,203.44,203.44,14541.3444
2016-03-04 13:25:00,203.46,203.69,203.2,203.43,6962.34,203.46,203.69,203.2,203.43,6962.34
2016-03-04 13:30:00,203.55,203.55,203.16,203.51,4701.84,203.55,203.55,203.16,203.51,4701.84
2016-03-04 13:35:00,203.55,204.32,203.44,204.31,5606.04,203.55,204.32,203.44,204.31,5606.04
2016-03-04 13:40:00,204.2,204.37,204.14,204.27,6238.98,204.2,204.37,204.14,204.27,6238.98
2016-03-04 13:45:00,204.19,204.27,203.94,204.0,13462.6338,204.19,204.27,203.94,204.0,13462.6338
2016-03-04 13:50:00,203.89,204.61,203.89,204.53,23057.1,203.89,204.61,203.89,204.53,23057.1
2016-03-04 13:55:00,204.49,204.71,204.37,204.68,41683.62,204.49,204.71,204.37,204.68,41683.62
2016-03-04 14:00:00,204.8,204.82,204.55,204.55,12833.3106,204.8,204.82,204.55,204.55,12833.3106
2016-03-04 14:05:00,204.5,204.69,204.42,204.5,19159.998,204.5,204.69,204.42,204.5,19159.998
2016-03-04 14:10:00,204.52,204.71,204.29,204.55,27088.0236,204.52,204.71,204.29,204.55,27088.0236
2016-03-04 14:15:00,204.49,204.8,204.3,204.52,23171.9334,204.49,204.8,204.3,204.52,23171.9334
2016-03-04 14:20:00,204.48,204.56,204.06,204.34,25966.8156,204.48,204.56,204.06,204.34,25966.8156
2016-03-04 14:25:00,204.3,204.38,204.05,204.37,17279.262,204.3,204.38,204.05,204.37,17279.262
2016-03-04 14:30:00,204.32,204.57,204.28,204.53,13201.32,204.32,204.57,204.28,204.53,13201.32
2016-03-04 14:35:00,204.51,204.66,204.35,204.4,21762.2856,204.51,204.66,204.35,204.4,21762.2856
2016-03-04 14:40:00,204.42,204.51,204.14,204.14,17674.3974,204.42,204.51,204.14,204.14,17674.3974
2016-03-04 14:45:00,204.14,204.14,203.78,203.82,13551.2454,204.14,204.14,203.78,203.82,13551.2454
2016-03-04 14:50:00,203.79,204.07,203.73,203.86,14376.78,203.79,204.07,203.73,203.86,14376.78
2016-03-04 14:55:00,203.83,204.08,203.73,203.73,9222.84,203.83,204.08,203.73,203.73,9222.84
2016-03-04 15:00:00,203.74,203.93,203.59,203.59,12206.7,203.74,203.93,203.59,203.59,12206.7
2016-03-04 15:05:00,203.73,203.97,203.61,203.93,11390.2074,203.73,203.97,203.61,203.93,11390.2074
2016-03-04 15:10:00,203.95,204.06,203.75,203.79,15009.72,203.95,204.06,203.75,203.79,15009.72
2016-03-04 15:15:00,203.84,204.49,203.73,204.49,5877.3,203.84,204.49,203.73,204.49,5877.3
2016-03-04 15:20:00,204.43,204.64,204.2,204.52,27126.0,204.43,204.64,204.2,204.52,27126.0
2016-03-04 15:25:00,204.66,204.76,204.38,204.45,27829.4676,204.66,204.76,204.38,204.45,27829.4676
2016-03-04 15:30:00,204.49,204.6,204.4,204.49,16491.7038,204.49,204.6,204.4,204.49,16491.7038
2016-03-04 15:35:00,204.52,204.62,204.38,204.42,23608.662,204.52,204.62,204.38,204.42,23608.662
2016-03-04 15:40:00,204.49,205.0,204.4,204.93,31281.7032,204.49,205.0,204.4,204.93,31281.7032
2016-03-04 15:45:00,204.89,204.89,204.35,204.35,44457.7056,204.89,204.89,204.35,204.35,44457.7056
2016-03-04 15:50:00,204.32,204.52,204.13,204.24,44006.5098,204.32,204.52,204.13,204.24,44006.5098
2016-03-04 15:55:00,204.19,204.7,204.19,204.37,63372.6654,204.19,204.7,204.19,204.37,63372.6654
2016-03-07 09:30:00,203.74,205.26,203.74,205.26,2547.1314,203.74,205.26,203.74,205.26,2547.1314
2016-03-07 09:35:00,204.79,205.15,204.27,205.15,11388.399,204.79,205.15,204.27,205.15,11388.399
2016-03-07 09:40:00,204.92,205.35,204.48,204.94,26394.5022,204.92,205.35,204.48,204.94,26394.5022
2016-03-07 09:45:00,204.86,205.71,204.86,205.12,20013.5628,204.86,205.71,204.86,205.12,20013.5628
2016-03-07 09:50:00,205.34,205.34,204.15,204.48,19210.6332,205.34,205.34,204.15,204.48,19210.6332
2016-03-07 09:55:00,204.3,204.53,204.03,204.43,8996.79,204.3,204.53,204.03,204.43,8996.79
2016-03-07 10:00:00,204.42,204.46,203.72,204.07,16650.843,204.42,204.46,203.72,204.07,16650.843
2016-03-07 10:05:00,204.13,204.13,203.03,203.28,17821.782,204.13,204.13,203.03,203.28,17821.782
2016-03-07 10:10:00,203.31,203.64,203.21,203.37,7561.8246,203.31,203.64,203.21,203.37,7561.8246
2016-03-07 10:15:00,203.4,204.58,203.11,204.38,12122.6094,203.4,204.58,203.11,204.38,12122.6094
2016-03-07 10:20:00,204.39,204.47,203.31,203.89,16818.12,204.39,204.47,203.31,203.89,16818.12
2016-03-07 10:25:00,203.85,204.25,203.43,203.58,13857.7692,203.85,204.25,203.43,203.58,13857.7692
2016-03-07 10:30:00,203.76,204.11,203.7,203.96,17097.5178,203.76,204.11,203.7,203.96,17097.5178
2016-03-07 10:35:00,203.94,204.06,203.66,203.82,5967.72,203.94,204.06,203.66,203.82,5967.72
2016-03-07 10:40:00,203.85,204.27,203.03,203.03,17179.8,203.85,204.27,203.03,203.03,17179.8
2016-03-07 10:45:00,203.05,203.34,202.95,203.34,4068.9,203.05,203.34,202.95,203.34,4068.9
2016-03-07 10:50:00,203.36,204.1,203.35,203.92,8154.0756,203.36,204.1,203.35,203.92,8154.0756
2016-03-07 10:55:00,204.25,204.45,203.86,204.09,7685.7,204.25,204.45,203.86,204.09,7685.7
2016-03-07 11:00:00,204.15,204.52,203.48,203.93,12025.86,204.15,204.52,203.48,203.93,12025.86
2016-03-07 11:05:00,204.03,204.68,203.95,204.06,11863.104,204.03,204.68,203.95,204.06,11863.104
2016-03-07 11:10:00,204.08,204.64,203.95,204.29,7132.3296,204.08,204.64,203.95,204.29,7132.3296
2016-03-07 11:15:00,204.28,204.28,203.3,203.37,7641.3942,204.28,204.28,203.3,203.37,7641.3942
2016-03-07 11:20:00,203.46,203.72,203.0,203.04,25949.6358,203.46,203.72,203.0,203.04,25949.6358
2016-03-07 11:25:00,203.24,203.44,202.94,203.3,6058.14,203.24,203.44,202.94,203.3,6058.14
2016-03-07 11:30:00,203.37,204.73,203.32,204.56,8025.6792,203.37,204.73,203.32,204.56,8025.6792
2016-03-07 11:35:00,204.51,205.47,204.39,205.32,19019.847,204.51,205.47,204.39,205.32,19019.847
2016-03-07 11:40:00,205.23,205.45,204.88,205.09,10217.46,205.23,205.45,204.88,205.09,10217.46
2016-03-07 11:45:00,205.08,205.6,204.83,205.51,18230.4804,205.08,205.6,204.83,205.51,18230.4804
2016-03-07 11:50:00,205.29,205.7,205.28,205.62,14904.8328,205.29,205.7,205.28,205.62,14904.8328
2016-03-07 11:55:00,205.61,205.62,205.16,205.21,3470.3196,205.61,205.62,205.16,205.21,3470.3196
2016-03-07 12:00:00,205.29,205.68,205.21,205.49,8865.681,205.29,205.68,205.21,205.49,8865.681
2016-03-07 12:05:00,205.41,205.99,205.09,205.87,7776.12,205.41,205.99,205.09,205.87,7776.12
2016-03-07 12:10:00,205.73,205.85,205.09,205.3,6897.2376,205.73,205.85,205.09,205.3,6897.2376
2016-03-07 12:15:00,205.54,205.87,205.54,205.57,8467.833,205.54,205.87,205.54,205.57,8467.833
2016-03-07 12:20:00,205.56,205.65,205.37,205.43,3707.22,205.56,205.65,205.37,205.43,3707.22
2016-03-07 12:25:00,205.5,205.7,205.35,205.59,12851.3946,205.5,205.7,205.35,205.59,12851.3946
2016-03-07 12:30:00,205.7,205.76,205.55,205.73,9649.6224,205.7,205.76,205.55,205.73,9649.6224
2016-03-07 12:35:00,205.66,205.76,205.41,205.76,7504.86,205.66,205.76,205.41,205.76,7504.86
2016-03-07 12:40:00,205.76,206.03,205.59,205.96,10776.2556,205.76,206.03,205.59,205.96,10776.2556
2016-03-07 12:45:00,206.02,206.15,205.4,205.4,3571.59,206.02,206.15,205.4,205.4,3571.59
2016-03-07 12:50:00,205.47,206.09,205.45,206.05,9707.4912,205.47,206.09,205.45,206.05,9707.4912
2016-03-07 12:55:00,206.08,206.13,205.7,205.82,3277.725,206.08,206.13,205.7,205.82,3277.725
2016-03-07 13:00:00,205.83,205.91,205.54,205.54,12025.86,205.83,205.91,205.54,205.54,12025.86
2016-03-07 13:05:00,205.62,205.93,205.59,205.81,10457.9772,205.62,205.93,205.59,205.81,10457.9772
2016-03-07 13:10:00,205.82,205.97,205.52,205.52,3715.3578,205.82,205.97,205.52,205.52,3715.3578
2016-03-07 13:15:00,205.6,205.62,205.18,205.18,6217.2792,205.6,205.62,205.18,205.18,6217.2792
2016-03-07 13:20:00,205.33,205.33,204.79,204.9,8906.37,205.33,205.33,204.79,204.9,8906.37
2016-03-07 13:25:00,204.92,205.01,204.83,204.94,9434.4228,204.92,205.01,204.83,204.94,9434.4228
2016-03-07 13:30:00,204.93,204.93,204.13,204.26,4240.698,204.93,204.93,204.13,204.26,4240.698
2016-03-07 13:35:00,204.09,204.55,203.93,204.49,4111.3974,204.09,204.55,203.93,204.49,4111.3974
2016-03-07 13:40:00,204.45,204.81,204.27,204.8,3164.7,204.45,204.81,204.27,204.8,3164.7
2016-03-07 13:45:00,204.76,204.97,204.56,204.72,32894.796,204.76,204.97,204.56,204.72,32894.796
2016-03-07 13:50:00,204.73,205.09,204.66,204.92,22322.8896,204.73,205.09,204.66,204.92,22322.8896
2016-03-07 13:55:00,204.91,205.28,204.63,204.92,4832.0448,204.91,205.28,204.63,204.92,4832.0448
2016-03-07 14:00:00,204.92,205.34,204.79,204.83,4701.84,204.92,205.34,204.79,204.83,4701.84
2016-03-07 14:05:00,204.71,205.49,204.71,205.21,5536.4166,204.71,205.49,204.71,205.21,5536.4166
2016-03-07 14:10:00,205.21,205.37,204.58,204.77,8362.9458,205.21,205.37,204.58,204.77,8362.9458
2016-03-07 14:15:00,204.83,204.83,204.49,204.56,2587.8204,204.83,204.83,204.49,204.56,2587.8204
2016-03-07 14:20:00,204.38,204.91,204.3,204.52,4521.0,204.38,204.91,204.3,204.52,4521.0
2016-03-07 14:25:00,204.53,204.66,204.17,204.17,4797.6852,204.53,204.66,204.17,204.17,4797.6852
2016-03-07 14:30:00,204.2,204.73,204.2,204.66,6510.24,204.2,204.73,204.2,204.66,6510.24
2016-03-07 14:35:00,204.5,204.53,204.19,204.31,22228.8528,204.5,204.53,204.19,204.31,22228.8528
2016-03-07 14:40:00,204.31,204.31,203.85,203.94,7085.3112,204.31,204.31,203.85,203.94,7085.3112
2016-03-07 14:45:00,203.94,203.96,203.58,203.64,11574.6642,203.94,203.96,203.58,203.64,11574.6642
2016-03-07 14:50:00,203.59,203.83,203.49,203.55,8414.4852,203.59,203.83,203.49,203.55,8414.4852
2016-03-07 14:55:00,203.52,203.76,203.49,203.49,11590.0356,203.52,203.76,203.49,203.49,11590.0356
2016-03-07 15:00:00,203.53,203.65,203.22,203.46,9891.948,203.53,203.65,203.22,203.46,9891.948
2016-03-07 15:05:00,203.44,203.76,203.28,203.76,14162.4846,203.44,203.76,203.28,203.76,14162.4846
2016-03-07 15:10:00,203.66,203.7,203.48,203.64,9205.6602,203.66,203.7,203.48,203.64,9205.6602
2016-03-07 15:15:00,203.72,204.57,203.57,204.45,8137.8,203.72,204.57,203.57,204.45,8137.8
2016-03-07 15:20:00,204.4,204.59,204.32,204.46,8680.32,204.4,204.59,204.32,204.46,8680.32
2016-03-07 15:25:00,204.53,204.63,204.07,204.11,8115.195,204.53,204.63,204.07,204.11,8115.195
2016-03-07 15:30:00,204.03,204.17,203.72,203.87,26180.2068,204.03,204.17,203.72,203.87,26180.2068
2016-03-07 15:35:00,203.88,204.99,203.88,204.92,12075.591,203.88,204.99,203.88,204.92,12075.591
2016-03-07 15:40:00,204.98,205.59,204.92,205.12,39115.692,204.98,205.59,204.92,205.12,39115.692
2016-03-07 15:45:00,205.12,205.31,204.86,204.94,29078.1678,205.12,205.31,204.86,204.94,29078.1678
2016-03-07 15:50:00,204.94,205.19,204.59,204.81,32274.5148,204.94,205.19,204.59,204.81,32274.5148
2016-03-07 15:55:00,204.76,205.11,204.47,204.93,66474.0714,204.76,205.11,204.47,204.93,66474.0714
2016-03-08 09:30:00,204.22,204.89,202.95,203.57,7112.4372,204.22,204.89,202.95,203.57,7112.4372
2016-03-08 09:35:00,203.54,204.47,202.99,203.48,14657.9862,203.54,204.47,202.99,203.48,14657.9862
2016-03-08 09:40:00,203.11,203.49,202.51,202.55,8916.3162,203.11,203.49,202.51,202.55,8916.3162
2016-03-08 09:45:00,202.37,203.02,202.37,202.44,19529.8158,202.37,203.02,202.37,202.44,19529.8158
2016-03-08 09:50:00,202.43,203.75,202.39,203.34,23680.998,202.43,203.75,202.39,203.34,23680.998
2016-03-08 09:55:00,203.49,204.21,203.41,203.51,9919.074,203.49,204.21,203.41,203.51,9919.074
2016-03-08 10:00:00,203.42,204.46,203.42,204.46,7233.6,203.42,204.46,203.42,204.46,7233.6
2016-03-08 10:05:00,204.46,204.46,204.09,204.09,5966.8158,204.46,204.46,204.09,204.09,5966.8158
2016-03-08 10:10:00,203.82,203.84,203.31,203.82,13065.69,203.82,203.84,203.31,203.82,13065.69
2016-03-08 10:15:00,203.59,203.82,203.34,203.57,13141.6428,203.59,203.82,203.34,203.57,13141.6428
2016-03-08 10:20:00,203.65,204.08,203.64,203.77,7939.7802,203.65,204.08,203.64,203.77,7939.7802
2016-03-08 10:25:00,203.75,204.1,203.64,203.78,10973.3712,203.75,204.1,203.64,203.78,10973.3712
2016-03-08 10:30:00,203.76,204.26,203.68,204.15,11541.2088,203.76,204.26,203.68,204.15,11541.2088
2016-03-08 10:35:00,204.26,204.72,204.07,204.42,19426.737,204.26,204.72,204.07,204.42,19426.737
2016-03-08 10:40:00,204.5,204.61,204.06,204.31,21812.0166,204.5,204.61,204.06,204.31,21812.0166
2016-03-08 10:45:00,204.28,204.63,204.2,204.26,16680.6816,204.28,204.63,204.2,204.26,16680.6816
2016-03-08 10:50:00,204.4,204.74,204.11,204.21,43948.641,204.4,204.74,204.11,204.21,43948.641
2016-03-08 10:55:00,204.46,204.46,203.52,204.38,24594.24,204.46,204.46,203.52,204.38,24594.24
2016-03-08 11:00:00,204.31,204.73,204.11,204.59,8899.1364,204.31,204.73,204.11,204.59,8899.1364
2016-03-08 11:05:00,204.58,204.94,204.55,204.82,10700.3028,204.58,204.94,204.55,204.82,10700.3028
2016-03-08 11:10:00,204.72,205.07,204.59,205.05,9903.7026,204.72,205.07,204.59,205.05,9903.7026
2016-03-08 11:15:00,205.01,205.65,204.95,204.95,6691.08,205.01,205.65,204.95,204.95,6691.08
2016-03-08 11:20:00,205.0,205.09,204.57,204.83,5269.6776,205.0,205.09,204.57,204.83,5269.6776
2016-03-08 11:25:00,205.01,205.64,204.56,205.13,29474.2074,205.01,205.64,204.56,205.13,29474.2074
2016-03-08 11:30:00,205.1,205.11,204.82,205.0,31158.732,205.1,205.11,204.82,205.0,31158.732
2016-03-08 11:35:00,204.99,205.36,204.91,205.13,8951.58,204.99,205.36,204.91,205.13,8951.58
2016-03-08 11:40:00,205.07,205.55,205.03,205.46,10193.0466,205.07,205.55,205.03,205.46,10193.0466
2016-03-08 11:45:00,205.57,205.66,205.37,205.37,6691.08,205.57,205.66,205.37,205.37,6691.08
2016-03-08 11:50:00,205.42,205.93,205.35,205.59,7300.5108,205.42,205.93,205.35,205.59,7300.5108
2016-03-08 11:55:00,205.55,205.6,204.98,205.16,2968.4886,205.55,205.6,204.98,205.16,2968.4886
2016-03-08 12:00:00,205.15,205.29,204.62,204.63,15380.442,205.15,205.29,204.62,204.63,15380.442
2016-03-08 12:05:00,204.62,204.79,204.53,204.57,19606.6728,204.62,204.79,204.53,204.57,19606.6728
2016-03-08 12:10:00,204.52,204.72,204.51,204.62,5864.6412,204.52,204.72,204.51,204.62,5864.6412
2016-03-08 12:15:00,204.4,204.74,204.38,204.46,8030.2002,204.4,204.74,204.38,204.46,8030.2002
2016-03-08 12:20:00,204.42,204.84,204.42,204.67,16287.3546,204.42,204.84,204.42,204.67,16287.3546
2016-03-08 12:25:00,204.6,204.72,204.49,204.58,17199.6924,204.6,204.72,204.49,204.58,17199.6924
2016-03-08 12:30:00,204.53,204.53,204.11,204.11,3616.8,204.53,204.53,204.11,204.11,3616.8
2016-03-08 12:35:00,204.0,204.22,203.97,204.01,3074.28,204.0,204.22,203.97,204.01,3074.28
2016-03-08 12:40:00,204.0,204.35,203.83,204.2,4792.26,204.0,204.35,203.83,204.2,4792.26
2016-03-08 12:45:00,204.17,204.22,203.94,204.22,3630.363,204.17,204.22,203.94,204.22,3630.363
2016-03-08 12:50:00,204.17,204.29,203.94,203.95,3616.8,204.17,204.29,203.94,203.95,3616.8
2016-03-08 12:55:00,203.96,204.38,203.93,203.99,6073.5114,203.96,204.38,203.93,203.99,6073.5114
2016-03-08 13:00:00,203.95,204.2,203.95,204.17,4792.26,203.95,204.2,203.95,204.17,4792.26
2016-03-08 13:05:00,204.24,204.48,204.17,204.36,5850.174,204.24,204.48,204.17,204.36,5850.174
2016-03-08 13:10:00,204.3,204.3,204.17,204.27,4973.1,204.3,204.3,204.17,204.27,4973.1
2016-03-08 13:15:00,204.21,204.71,204.18,204.52,7048.239,204.21,204.71,204.18,204.52,7048.239
2016-03-08 13:20:00,204.5,204.63,204.43,204.46,5606.04,204.5,204.63,204.43,204.46,5606.04
2016-03-08 13:25:00,204.39,204.59,204.31,204.31,3100.5018,204.39,204.59,204.31,204.31,3100.5018
2016-03-08 13:30:00,204.37,204.42,204.13,204.38,16642.7052,204.37,204.42,204.13,204.38,16642.7052
2016-03-08 13:35:00,204.38,204.66,204.38,204.62,6058.14,204.38,204.66,204.38,204.62,6058.14
2016-03-08 13:40:00,204.52,204.61,204.34,204.35,7233.6,204.52,204.61,204.34,204.35,7233.6
2016-03-08 13:45:00,204.31,204.56,204.26,204.34,8409.9642,204.31,204.56,204.26,204.34,8409.9642
2016-03-08 13:50:00,204.22,204.36,203.99,204.14,5696.46,204.22,204.36,203.99,204.14,5696.46
2016-03-08 13:55:00,204.08,204.42,203.89,204.38,23788.5978,204.08,204.42,203.89,204.38,23788.5978
2016-03-08 14:00:00,204.38,204.68,204.21,204.57,8047.38,204.38,204.68,204.21,204.57,8047.38
2016-03-08 14:05:00,204.62,204.68,204.4,204.43,21760.4772,204.62,204.68,204.4,204.43,21760.4772
2016-03-08 14:10:00,204.49,204.64,204.36,204.58,22470.2742,204.49,204.64,204.36,204.58,22470.2742
2016-03-08 14:15:00,204.41,204.62,204.17,204.49,13721.235,204.41,204.62,204.17,204.49,13721.235
2016-03-08 14:20:00,204.61,204.68,204.27,204.27,6962.34,204.61,204.68,204.27,204.27,6962.34
2016-03-08 14:25:00,204.22,204.46,204.2,204.3,6781.5,204.22,204.46,204.2,204.3,6781.5
2016-03-08 14:30:00,204.29,204.5,204.21,204.37,6419.82,204.29,204.5,204.21,204.37,6419.82
2016-03-08 14:35:00,204.32,204.41,203.94,203.97,13798.092,204.32,204.41,203.94,203.97,13798.092
2016-03-08 14:40:00,204.05,204.53,203.84,204.53,27771.5988,204.05,204.53,203.84,204.53,27771.5988
2016-03-08 14:45:00,204.6,204.71,204.43,204.62,13448.1666,204.6,204.71,204.43,204.62,13448.1666
2016-03-08 14:50:00,204.56,204.64,204.1,204.2,7824.9468,204.56,204.64,204.1,204.2,7824.9468
2016-03-08 14:55:00,204.11,204.11,203.75,203.92,7331.2536,204.11,204.11,203.75,203.92,7331.2536
2016-03-08 15:00:00,203.89,204.05,203.55,204.03,45547.2666,203.89,204.05,203.55,204.03,45547.2666
2016-03-08 15:05:00,204.1,204.14,203.8,203.89,9055.563,204.1,204.14,203.8,203.89,9055.563
2016-03-08 15:10:00,203.94,203.99,203.67,203.69,24626.7912,203.94,203.99,203.67,203.69,24626.7912
2016-03-08 15:15:00,203.66,203.74,203.06,203.17,20468.3754,203.66,203.74,203.06,203.17,20468.3754
2016-03-08 15:20:00,203.12,203.77,203.05,203.41,20208.87,203.12,203.77,203.05,203.41,20208.87
2016-03-08 15:25:00,203.41,203.44,203.01,203.03,33319.77,203.41,203.44,203.01,203.03,33319.77
2016-03-08 15:30:00,202.94,203.35,202.94,203.21,12536.733,202.94,203.35,202.94,203.21,12536.733
2016-03-08 15:35:00,203.22,203.52,203.17,203.3,29882.9058,203.22,203.52,203.17,203.3,29882.9058
2016-03-08 15:40:00,203.31,203.4,202.81,203.01,28787.0154,203.31,203.4,202.81,203.01,28787.0154
2016-03-08 15:45:00,202.86,202.94,202.55,202.7,40976.5356,202.86,202.94,202.55,202.7,40976.5356
2016-03-08 15:50:00,202.63,202.88,202.19,202.37,91430.8956,202.63,202.88,202.19,202.37,91430.8956
2016-03-08 15:55:00,202.38,202.76,202.06,202.3,151767.2574,202.38,202.76,202.06,202.3,151767.2574
2016-03-09 09:30:00,203.54,205.7,203.48,203.62,2990.1894,203.54,205.7,203.48,203.62,2990.1894
2016-03-09 09:35:00,203.27,203.76,202.89,203.22,5425.2,203.27,203.76,202.89,203.22,5425.2
2016-03-09 09:40:00,203.13,203.99,202.91,203.84,12069.2616,203.13,203.99,202.91,203.84,12069.2616
2016-03-09 09:45:00,203.89,204.07,203.35,203.84,7551.8784,203.89,204.07,203.35,203.84,7551.8784
2016-03-09 09:50:00,203.97,204.03,203.4,203.54,15915.7284,203.97,204.03,203.4,203.54,15915.7284
2016-03-09 09:55:00,203.49,203.93,203.34,203.34,4460.4186,203.49,203.93,203.34,203.34,4460.4186
2016-03-09 10:00:00,203.51,203.73,203.1,203.57,6962.34,203.51,203.73,203.1,203.57,6962.34
2016-03-09 10:05:00,203.54,203.8,203.1,203.33,7720.9638,203.54,203.8,203.1,203.33,7720.9638
2016-03-09 10:10:00,203.11,203.87,203.11,203.64,7031.9634,203.11,203.87,203.11,203.64,7031.9634
2016-03-09 10:15:00,203.59,203.83,203.34,203.42,11695.827,203.59,203.83,203.34,203.42,11695.827
2016-03-09 10:20:00,203.41,204.07,203.41,203.67,7631.448,203.41,204.07,203.41,203.67,7631.448
2016-03-09 10:25:00,203.56,204.45,203.52,203.96,5682.897,203.56,204.45,203.52,203.96,5682.897
2016-03-09 10:30:00,204.21,204.77,203.89,204.42,8127.8538,204.21,204.77,203.89,204.42,8127.8538
2016-03-09 10:35:00,204.46,204.81,204.25,204.61,14482.5714,204.46,204.81,204.25,204.61,14482.5714
2016-03-09 10:40:00,204.68,204.88,204.4,204.63,13776.3912,204.68,204.88,204.4,204.63,13776.3912
2016-03-09 10:45:00,204.63,204.68,204.05,204.05,8011.212,204.63,204.68,204.05,204.05,8011.212
2016-03-09 10:50:00,204.06,204.06,202.67,203.17,6729.9606,204.06,204.06,202.67,203.17,6729.9606
2016-03-09 10:55:00,203.05,203.47,203.01,203.47,7578.1002,203.05,203.47,203.01,203.47,7578.1002
2016-03-09 11:00:00,203.41,203.97,203.41,203.75,6691.08,203.41,203.97,203.41,203.75,6691.08
2016-03-09 11:05:00,203.86,203.87,203.37,203.61,3162.8916,203.86,203.87,203.37,203.61,3162.8916
2016-03-09 11:10:00,203.57,203.66,203.02,203.32,6067.182,203.57,203.66,203.02,203.32,6067.182
2016-03-09 11:15:00,203.32,203.59,203.15,203.31,10127.04,203.32,203.59,203.15,203.31,10127.04
2016-03-09 11:20:00,203.4,203.45,202.91,203.07,3797.64,203.4,203.45,202.91,203.07,3797.64
2016-03-09 11:25:00,203.2,203.59,203.2,203.43,4701.84,203.2,203.59,203.2,203.43,4701.84
2016-03-09 11:30:00,203.47,204.26,203.46,203.58,13465.3464,203.47,204.26,203.46,203.58,13465.3464
2016-03-09 11:35:00,203.51,204.03,203.51,203.87,8318.64,203.51,204.03,203.51,203.87,8318.64
2016-03-09 11:40:00,204.01,204.42,204.01,204.27,5967.72,204.01,204.42,204.01,204.27,5967.72
2016-03-09 11:45:00,204.35,204.58,204.14,204.4,6100.6374,204.35,204.58,204.14,204.4,6100.6374
2016-03-09 11:50:00,204.48,204.73,204.18,204.71,4973.1,204.48,204.73,204.18,204.71,4973.1
2016-03-09 11:55:00,204.67,205.28,204.45,205.04,6789.6378,204.67,205.28,204.45,205.04,6789.6378
2016-03-09 12:00:00,205.01,205.15,204.93,205.03,12206.7,205.01,205.15,204.93,205.03,12206.7
2016-03-09 12:05:00,204.71,204.9,204.13,204.28,7595.28,204.71,204.9,204.13,204.28,7595.28
2016-03-09 12:10:00,204.28,204.57,204.11,204.57,1808.4,204.28,204.57,204.11,204.57,1808.4
2016-03-09 12:15:00,204.64,204.74,204.37,204.62,5334.78,204.64,204.74,204.37,204.62,5334.78
2016-03-09 12:20:00,204.62,204.73,204.39,204.62,7168.4976,204.62,204.73,204.39,204.62,7168.4976
2016-03-09 12:25:00,204.73,204.84,204.41,204.53,5944.2108,204.73,204.84,204.41,204.53,5944.2108
2016-03-09 12:30:00,204.59,204.89,204.43,204.87,14403.0018,204.59,204.89,204.43,204.87,14403.0018
2016-03-09 12:35:00,204.81,204.83,204.45,204.46,5709.1188,204.81,204.83,204.45,204.46,5709.1188
2016-03-09 12:40:00,204.45,204.93,204.42,204.69,17772.051,204.45,204.93,204.42,204.69,17772.051
2016-03-09 12:45:00,204.62,204.71,203.97,203.98,8342.1492,204.62,204.71,203.97,203.98,8342.1492
2016-03-09 12:50:00,204.05,204.84,204.05,204.51,8868.3936,204.05,204.84,204.05,204.51,8868.3936
2016-03-09 12:55:00,204.55,204.78,204.49,204.57,5159.3652,204.55,204.78,204.49,204.57,5159.3652
2016-03-09 13:00:00,204.77,204.99,204.64,204.82,30221.0766,204.77,204.99,204.64,204.82,30221.0766
2016-03-09 13:05:00,204.82,205.26,204.48,204.97,39351.6882,204.82,205.26,204.48,204.97,39351.6882
2016-03-09 13:10:00,205.02,205.12,204.73,204.82,6147.6558,205.02,205.12,204.73,204.82,6147.6558
2016-03-09 13:15:00,204.93,204.93,204.42,204.63,5569.872,204.93,204.93,204.42,204.63,5569.872
2016-03-09 13:20:00,204.63,204.82,204.42,204.82,17052.3078,204.63,204.82,204.42,204.82,17052.3078
2016-03-09 13:25:00,204.82,205.08,204.57,204.71,15588.408,204.82,205.08,204.57,204.71,15588.408
2016-03-09 13:30:00,204.71,205.07,204.71,205.02,3526.38,204.71,205.07,204.71,205.02,3526.38
2016-03-09 13:35:00,205.01,205.41,205.01,205.29,4430.58,205.01,205.41,205.01,205.29,4430.58
2016-03-09 13:40:00,205.24,205.24,204.97,204.99,4080.6546,205.24,205.24,204.97,204.99,4080.6546
2016-03-09 13:45:00,205.01,205.01,204.6,204.7,4611.42,205.01,205.01,204.6,204.7,4611.42
2016-03-09 13:50:00,204.79,204.93,204.69,204.7,3074.28,204.79,204.93,204.69,204.7,3074.28
2016-03-09 13:55:00,204.74,205.12,204.48,205.05,7866.54,204.74,205.12,204.48,205.05,7866.54
2016-03-09 14:00:00,205.0,205.33,204.99,205.23,5153.94,205.0,205.33,204.99,205.23,5153.94
2016-03-09 14:05:00,205.35,205.4,205.15,205.33,6525.6114,205.35,205.4,205.15,205.33,6525.6114
2016-03-09 14:10:00,205.32,205.39,204.94,205.09,5079.7956,205.32,205.39,204.94,205.09,5079.7956
2016-03-09 14:15:00,205.11,205.23,205.02,205.19,7490.3928,205.11,205.23,205.02,205.19,7490.3928
2016-03-09 14:20:00,205.16,205.36,204.97,205.19,8261.6754,205.16,205.36,204.97,205.19,8261.6754
2016-03-09 14:25:00,205.2,205.4,205.05,205.1,7261.6302,205.2,205.4,205.05,205.1,7261.6302
2016-03-09 14:30:00,205.2,205.22,204.99,205.1,13704.9594,205.2,205.22,204.99,205.1,13704.9594
2016-03-09 14:35:00,205.1,205.24,205.02,205.16,10250.0112,205.1,205.24,205.02,205.16,10250.0112
2016-03-09 14:40:00,205.14,205.35,205.09,205.1,12658.8,205.14,205.35,205.09,205.1,12658.8
2016-03-09 14:45:00,205.12,205.24,205.07,205.14,16016.0946,205.12,205.24,205.07,205.14,16016.0946
2016-03-09 14:50:00,205.14,205.33,205.04,205.07,10297.0296,205.14,205.33,205.04,205.07,10297.0296
2016-03-09 14:55:00,205.08,205.13,205.01,205.04,13143.4512,205.08,205.13,205.01,205.04,13143.4512
2016-03-09 15:00:00,205.04,205.49,204.94,205.31,19886.0706,205.04,205.49,204.94,205.31,19886.0706
2016-03-09 15:05:00,205.28,205.37,205.03,205.11,15974.5014,205.28,205.37,205.03,205.11,15974.5014
2016-03-09 15:10:00,205.1,205.43,204.93,205.28,27134.1378,205.1,205.43,204.93,205.28,27134.1378
2016-03-09 15:15:00,205.3,205.71,205.1,205.1,19195.2618,205.3,205.71,205.1,205.1,19195.2618
2016-03-09 15:20:00,205.1,205.72,204.98,205.63,14895.7908,205.1,205.72,204.98,205.63,14895.7908
2016-03-09 15:25:00,205.67,206.09,205.59,205.99,19396.8984,205.67,206.09,205.59,205.99,19396.8984
2016-03-09 15:30:00,205.99,206.23,205.87,205.98,26346.5796,205.99,206.23,205.87,205.98,26346.5796
2016-03-09 15:35:00,206.07,206.15,205.87,205.96,47862.0186,206.07,206.15,205.87,205.96,47862.0186
2016-03-09 15:40:00,205.78,206.05,205.56,205.99,36349.7442,205.78,206.05,205.56,205.99,36349.7442
2016-03-09 15:45:00,205.95,206.17,205.82,206.08,31709.3898,205.95,206.17,205.82,206.08,31709.3898
2016-03-09 15:50:00,206.08,206.17,205.73,205.8,51929.1102,206.08,206.17,205.73,205.8,51929.1102
2016-03-09 15:55:00,205.8,206.54,205.75,206.31,130395.5862,205.8,206.54,205.75,206.31,130395.5862
2016-03-10 09:30:00,207.17,207.5,205.74,205.81,8470.5456,207.17,207.5,205.74,205.81,8470.5456
2016-03-10 09:35:00,205.62,206.81,205.25,206.19,4818.4818,205.62,206.81,205.25,206.19,4818.4818
2016-03-10 09:40:00,206.49,206.68,205.74,205.76,8398.2096,206.49,206.68,205.74,205.76,8398.2096
2016-03-10 09:45:00,205.75,205.75,204.97,205.31,11538.4962,205.75,205.75,204.97,205.31,11538.4962
2016-03-10 09:50:00,205.44,207.42,205.44,206.61,42223.4274,205.44,207.42,205.44,206.61,42223.4274
2016-03-10 09:55:00,206.51,206.8,206.08,206.35,9172.2048,206.51,206.8,206.08,206.35,9172.2048
2016-03-10 10:00:00,206.15,206.77,205.93,206.06,28050.0924,206.15,206.77,205.93,206.06,28050.0924
2016-03-10 10:05:00,206.29,206.59,205.55,205.64,28540.1688,206.29,206.59,205.55,205.64,28540.1688
2016-03-10 10:10:00,205.44,206.22,205.19,205.84,12978.8868,205.44,206.22,205.19,205.84,12978.8868
2016-03-10 10:15:00,205.92,206.12,205.53,205.53,11448.0762,205.92,206.12,205.53,205.53,11448.0762
2016-03-10 10:20:00,205.45,206.17,205.32,205.84,5497.536,205.45,206.17,205.32,205.84,5497.536
2016-03-10 10:25:00,205.75,205.75,204.84,205.18,5515.62,205.75,205.75,204.84,205.18,5515.62
2016-03-10 10:30:00,204.94,205.15,204.29,204.45,10127.04,204.94,205.15,204.29,204.45,10127.04
2016-03-10 10:35:00,204.31,204.55,203.35,203.44,40333.6494,204.31,204.55,203.35,203.44,40333.6494
2016-03-10 10:40:00,203.44,204.01,203.42,203.9,24876.3504,203.44,204.01,203.42,203.9,24876.3504
2016-03-10 10:45:00,204.1,205.43,204.07,205.1,13062.0732,204.1,205.43,204.07,205.1,13062.0732
2016-03-10 10:50:00,205.04,205.23,204.76,205.23,12534.0204,205.04,205.23,204.76,205.23,12534.0204
2016-03-10 10:55:00,205.21,205.25,204.05,204.15,18985.4874,205.21,205.25,204.05,204.15,18985.4874
2016-03-10 11:00:00,204.22,204.32,203.24,203.48,8345.766,204.22,204.32,203.24,203.48,8345.766
2016-03-10 11:05:00,203.51,204.32,203.35,203.8,22660.1562,203.51,204.32,203.35,203.8,22660.1562
2016-03-10 11:10:00,203.75,204.21,203.61,204.14,11664.18,203.75,204.21,203.61,204.14,11664.18
2016-03-10 11:15:00,204.15,204.6,203.57,203.73,34101.903,204.15,204.6,203.57,203.73,34101.903
2016-03-10 11:20:00,203.56,203.84,202.65,202.75,30927.2568,203.56,203.84,202.65,202.75,30927.2568
2016-03-10 11:25:00,202.69,202.98,202.23,202.79,12267.2814,202.69,202.98,202.23,202.79,12267.2814
2016-03-10 11:30:00,203.11,203.74,202.57,203.05,25515.6198,203.11,203.74,202.57,203.05,25515.6198
2016-03-10 11:35:00,203.2,203.32,202.55,202.81,13834.26,203.2,203.32,202.55,202.81,13834.26
2016-03-10 11:40:00,202.74,203.75,202.74,203.37,5334.78,202.74,203.75,202.74,203.37,5334.78
2016-03-10 11:45:00,203.48,203.96,203.21,203.65,6871.92,203.48,203.96,203.21,203.65,6871.92
2016-03-10 11:50:00,203.65,203.95,203.42,203.95,15043.1754,203.65,203.95,203.42,203.95,15043.1754
2016-03-10 11:55:00,203.99,204.43,203.44,203.46,17813.6442,203.99,204.43,203.44,203.46,17813.6442
2016-03-10 12:00:00,203.49,204.13,203.44,203.83,5153.94,203.49,204.13,203.44,203.83,5153.94
2016-03-10 12:05:00,203.85,203.92,203.4,203.49,4652.109,203.85,203.92,203.4,203.49,4652.109
2016-03-10 12:10:00,203.49,203.83,203.4,203.54,5696.46,203.49,203.83,203.4,203.54,5696.46
2016-03-10 12:15:00,203.64,203.88,203.35,203.66,7629.6396,203.64,203.88,203.35,203.66,7629.6396
2016-03-10 12:20:00,203.7,203.76,203.02,203.02,4068.9,203.7,203.76,203.02,203.02,4068.9
2016-03-10 12:25:00,203.12,203.56,203.1,203.27,6355.6218,203.12,203.56,203.1,203.27,6355.6218
2016-03-10 12:30:00,203.32,203.35,202.57,202.74,18182.5578,203.32,203.35,202.57,202.74,18182.5578
2016-03-10 12:35:00,202.83,202.94,202.37,202.44,31787.151,202.83,202.94,202.37,202.44,31787.151
2016-03-10 12:40:00,202.48,202.54,202.13,202.13,5143.9938,202.48,202.54,202.13,202.13,5143.9938
2016-03-10 12:45:00,202.27,203.55,202.11,203.06,44230.7514,202.27,203.55,202.11,203.06,44230.7514
2016-03-10 12:50:00,202.98,203.68,202.88,203.01,5786.88,202.98,203.68,202.88,203.01,5786.88
2016-03-10 12:55:00,203.0,203.34,202.9,203.19,5002.0344,203.0,203.34,202.9,203.19,5002.0344
2016-03-10 13:00:00,203.17,203.32,203.05,203.16,3888.06,203.17,203.32,203.05,203.16,3888.06
2016-03-10 13:05:00,203.12,203.3,202.72,202.85,5425.2,203.12,203.3,202.72,202.85,5425.2
2016-03-10 13:10:00,202.79,202.79,202.3,202.59,6125.0508,202.79,202.79,202.3,202.59,6125.0508
2016-03-10 13:15:00,202.68,203.2,202.67,203.2,5786.88,202.68,203.2,202.67,203.2,5786.88
2016-03-10 13:20:00,203.13,203.31,203.0,203.02,3616.8,203.13,203.31,203.0,203.02,3616.8
2016-03-10 13:25:00,203.03,203.75,203.03,203.65,5973.1452,203.03,203.75,203.03,203.65,5973.1452
2016-03-10 13:30:00,203.63,203.8,203.43,203.64,8318.64,203.63,203.8,203.43,203.64,8318.64
2016-03-10 13:35:00,203.64,203.72,203.32,203.56,7398.1644,203.64,203.72,203.32,203.56,7398.1644
2016-03-10 13:40:00,203.44,203.57,203.3,203.49,8283.3762,203.44,203.57,203.3,203.49,8283.3762
2016-03-10 13:45:00,203.56,203.62,203.32,203.52,2983.86,203.56,203.62,203.32,203.52,2983.86
2016-03-10 13:50:00,203.31,203.55,203.3,203.55,5463.1764,203.31,203.55,203.3,203.55,5463.1764
2016-03-10 13:55:00,203.48,203.69,203.21,203.25,18329.9424,203.48,203.69,203.21,203.25,18329.9424
2016-03-10 14:00:00,203.38,203.69,203.35,203.64,8799.6744,203.38,203.69,203.35,203.64,8799.6744
2016-03-10 14:05:00,203.66,203.67,203.02,203.09,9494.1,203.66,203.67,203.02,203.09,9494.1
2016-03-10 14:10:00,203.0,203.24,202.85,203.24,7248.9714,203.0,203.24,202.85,203.24,7248.9714
2016-03-10 14:15:00,203.3,203.62,203.14,203.47,6446.0418,203.3,203.62,203.14,203.47,6446.0418
2016-03-10 14:20:00,203.4,203.63,203.22,203.56,6033.7266,203.4,203.63,203.22,203.56,6033.7266
2016-03-10 14:25:00,203.46,203.77,203.33,203.56,12130.7472,203.46,203.77,203.33,203.56,12130.7472
2016-03-10 14:30:00,203.49,203.89,203.49,203.63,10488.72,203.49,203.89,203.49,203.63,10488.72
2016-03-10 14:35:00,203.69,203.69,203.19,203.38,9158.6418,203.69,203.69,203.19,203.38,9158.6418
2016-03-10 14:40:00,203.46,203.95,203.46,203.84,13157.9184,203.46,203.95,203.46,203.84,13157.9184
2016-03-10 14:45:00,203.64,204.48,203.64,204.48,10842.2622,203.64,204.48,203.64,204.48,10842.2622
2016-03-10 14:50:00,204.41,204.55,204.14,204.14,9206.5644,204.41,204.55,204.14,204.14,9206.5644
2016-03-10 14:55:00,204.16,204.52,203.83,204.35,30289.7958,204.16,204.52,203.83,204.35,30289.7958
2016-03-10 15:00:00,204.36,204.53,203.74,203.98,12353.1804,204.36,204.53,203.74,203.98,12353.1804
2016-03-10 15:05:00,204.01,204.19,203.85,203.85,10549.3014,204.01,204.19,203.85,203.85,10549.3014
2016-03-10 15:10:00,203.99,204.09,203.55,203.98,7566.3456,203.99,204.09,203.55,203.98,7566.3456
2016-03-10 15:15:00,203.95,204.6,203.95,204.39,9976.0386,203.95,204.6,203.95,204.39,9976.0386
2016-03-10 15:20:00,204.37,204.38,203.87,204.04,15507.03,204.37,204.38,203.87,204.04,15507.03
2016-03-10 15:25:00,204.03,204.74,203.85,204.45,23397.9834,204.03,204.74,203.85,204.45,23397.9834
2016-03-10 15:30:00,204.58,204.62,204.28,204.36,12780.867,204.58,204.62,204.28,204.36,12780.867
2016-03-10 15:35:00,204.34,204.5,203.9,203.9,14834.3052,204.34,204.5,203.9,203.9,14834.3052
2016-03-10 15:40:00,204.0,204.27,203.63,203.86,25389.936,204.0,204.27,203.63,203.86,25389.936
2016-03-10 15:45:00,203.99,204.49,203.89,204.39,14676.0702,203.99,204.49,203.89,204.39,14676.0702
2016-03-10 15:50:00,204.28,204.69,204.28,204.56,40615.7598,204.28,204.69,204.28,204.56,40615.7598
2016-03-10 15:55:00,204.6,204.84,204.31,204.69,74657.0814,204.6,204.84,204.31,204.69,74657.0814
2016-03-11 09:30:00,206.67,207.92,206.5,206.68,21077.8062,206.67,207.92,206.5,206.68,21077.8062
2016-03-11 09:35:00,206.72,207.31,206.69,206.91,6604.2768,206.72,207.31,206.69,206.91,6604.2768
2016-03-11 09:40:00,207.17,207.37,206.31,207.29,24936.0276,207.17,207.37,206.31,207.29,24936.0276
2016-03-11 09:45:00,207.29,207.56,206.81,207.14,6600.66,207.29,207.56,206.81,207.14,6600.66
2016-03-11 09:50:00,207.14,207.42,206.92,207.37,19873.4118,207.14,207.42,206.92,207.37,19873.4118
2016-03-11 09:55:00,207.35,207.37,206.89,206.98,11490.5736,207.35,207.37,206.89,206.98,11490.5736
2016-03-11 10:00:00,207.09,207.21,206.26,206.5,32342.3298,207.09,207.21,206.26,206.5,32342.3298
2016-03-11 10:05:00,206.47,206.68,205.73,205.74,6871.92,206.47,206.68,205.73,205.74,6871.92
2016-03-11 10:10:00,205.86,205.99,205.43,205.85,10940.82,205.86,205.99,205.43,205.85,10940.82
2016-03-11 10:15:00,206.04,206.04,205.34,205.63,19427.6412,206.04,206.04,205.34,205.63,19427.6412
2016-03-11 10:20:00,206.01,206.02,205.71,205.98,3395.271,206.01,206.02,205.71,205.98,3395.271
2016-03-11 10:25:00,205.91,205.92,205.54,205.7,9229.1694,205.91,205.92,205.54,205.7,9229.1694
2016-03-11 10:30:00,205.71,206.53,205.71,206.53,4989.3756,205.71,206.53,205.71,206.53,4989.3756
2016-03-11 10:35:00,206.49,206.91,206.46,206.81,7595.28,206.49,206.91,206.46,206.81,7595.28
2016-03-11 10:40:00,206.81,207.2,206.75,207.08,17564.9892,206.81,207.2,206.75,207.08,17564.9892
2016-03-11 10:45:00,207.02,207.37,206.97,207.19,16713.2328,207.02,207.37,206.97,207.19,16713.2328
2016-03-11 10:50:00,207.28,207.56,207.1,207.39,8725.53,207.28,207.56,207.1,207.39,8725.53
2016-03-11 10:55:00,207.47,207.47,206.86,207.07,27089.832,207.47,207.47,206.86,207.07,27089.832
2016-03-11 11:00:00,207.23,207.23,206.46,206.46,4430.58,207.23,207.23,206.46,206.46,4430.58
2016-03-11 11:05:00,206.41,206.58,206.24,206.58,7143.18,206.41,206.58,206.24,206.58,7143.18
2016-03-11 11:10:00,206.59,206.8,206.3,206.7,5467.6974,206.59,206.8,206.3,206.7,5467.6974
2016-03-11 11:15:00,206.66,206.8,206.45,206.72,13164.2478,206.66,206.8,206.45,206.72,13164.2478
2016-03-11 11:20:00,206.79,206.79,206.57,206.77,6142.2306,206.79,206.79,206.57,206.77,6142.2306
2016-03-11 11:25:00,206.65,207.06,206.59,206.97,7114.2456,206.65,207.06,206.59,206.97,7114.2456
2016-03-11 11:30:00,206.7,207.07,206.7,207.04,8225.5074,206.7,207.07,206.7,207.04,8225.5074
2016-03-11 11:35:00,207.01,207.55,206.95,207.48,11239.206,207.01,207.55,206.95,207.48,11239.206
2016-03-11 11:40:00,207.37,207.43,206.92,207.22,29386.5,207.37,207.43,206.92,207.22,29386.5
2016-03-11 11:45:00,207.03,207.54,207.01,207.31,6526.5156,207.03,207.54,207.01,207.31,6526.5156
2016-03-11 11:50:00,207.27,207.28,206.98,207.03,3984.8094,207.27,207.28,206.98,207.03,3984.8094
2016-03-11 11:55:00,207.16,207.44,206.96,206.96,8447.0364,207.16,207.44,206.96,206.96,8447.0364
2016-03-11 12:00:00,206.98,207.24,206.87,207.16,13110.9,206.98,207.24,206.87,207.16,13110.9
2016-03-11 12:05:00,207.06,207.35,207.06,207.13,8318.64,207.06,207.35,207.06,207.13,8318.64
2016-03-11 12:10:00,207.1,207.42,207.03,207.32,15012.4326,207.1,207.42,207.03,207.32,15012.4326
2016-03-11 12:15:00,207.28,207.42,207.11,207.2,9353.949,207.28,207.42,207.11,207.2,9353.949
2016-03-11 12:20:00,207.14,207.29,207.01,207.07,6541.887,207.14,207.29,207.01,207.07,6541.887
2016-03-11 12:25:00,206.96,207.41,206.96,207.29,15165.2424,206.96,207.41,206.96,207.29,15165.2424
2016-03-11 12:30:00,207.16,207.31,206.98,207.02,10804.2858,207.16,207.31,206.98,207.02,10804.2858
2016-03-11 12:35:00,207.04,207.18,206.88,206.98,7022.0172,207.04,207.18,206.88,206.98,7022.0172
2016-03-11 12:40:00,207.01,207.18,206.83,206.97,6238.98,207.01,207.18,206.83,206.97,6238.98
2016-03-11 12:45:00,207.03,207.03,206.82,206.89,2803.02,207.03,207.03,206.82,206.89,2803.02
2016-03-11 12:50:00,206.97,207.16,206.87,206.91,9948.9126,206.97,207.16,206.87,206.91,9948.9126
2016-03-11 12:55:00,206.9,207.08,206.9,207.02,5018.31,206.9,207.08,206.9,207.02,5018.31
2016-03-11 13:00:00,207.08,207.13,206.9,207.02,8324.9694,207.08,207.13,206.9,207.02,8324.9694
2016-03-11 13:05:00,207.01,207.06,206.79,206.81,8187.531,207.01,207.06,206.79,206.81,8187.531
2016-03-11 13:10:00,206.89,207.04,206.69,206.78,18135.5394,206.89,207.04,206.69,206.78,18135.5394
2016-03-11 13:15:00,206.82,207.12,206.64,207.0,12080.112,206.82,207.12,206.64,207.0,12080.112
2016-03-11 13:20:00,207.01,207.08,206.74,206.88,16637.28,207.01,207.08,206.74,206.88,16637.28
2016-03-11 13:25:00,206.9,207.2,206.81,207.18,12025.86,206.9,207.2,206.81,207.18,12025.86
2016-03-11 13:30:00,207.18,207.3,207.04,207.08,30211.1304,207.18,207.3,207.04,207.08,30211.1304
2016-03-11 13:35:00,207.03,207.22,206.98,206.98,9946.2,207.03,207.22,206.98,206.98,9946.2
2016-03-11 13:40:00,206.88,206.88,206.65,206.68,13604.5932,206.88,206.88,206.65,206.68,13604.5932
2016-03-11 13:45:00,206.65,206.8,206.5,206.8,6709.164,206.65,206.8,206.5,206.8,6709.164
2016-03-11 13:50:00,206.83,207.03,206.78,207.03,6238.98,206.83,207.03,206.78,207.03,6238.98
2016-03-11 13:55:00,207.02,207.08,206.81,206.9,4701.84,207.02,207.08,206.81,206.9,4701.84
2016-03-11 14:00:00,206.85,207.1,206.83,207.01,7504.86,206.85,207.1,206.83,207.01,7504.86
2016-03-11 14:05:00,206.97,206.97,206.72,206.9,7414.44,206.97,206.97,206.72,206.9,7414.44
2016-03-11 14:10:00,206.92,206.95,206.74,206.74,8324.9694,206.92,206.95,206.74,206.74,8324.9694
2016-03-11 14:15:00,206.76,207.03,206.72,206.97,6058.14,206.76,207.03,206.72,206.97,6058.14
2016-03-11 14:20:00,207.03,207.11,206.83,207.01,6031.014,207.03,207.11,206.83,207.01,6031.014
2016-03-11 14:25:00,207.09,207.19,206.89,206.95,8065.464,207.09,207.19,206.89,206.95,8065.464
2016-03-11 14:30:00,206.9,207.12,206.78,206.78,6148.56,206.9,207.12,206.78,206.78,6148.56
2016-03-11 14:35:00,206.74,206.8,206.58,206.66,9023.916,206.74,206.8,206.58,206.66,9023.916
2016-03-11 14:40:00,206.64,207.16,206.57,206.98,17250.3276,206.64,207.16,206.57,206.98,17250.3276
2016-03-11 14:45:00,207.02,207.55,207.02,207.49,13563.0,207.02,207.55,207.02,207.49,13563.0
2016-03-11 14:50:00,207.49,207.49,207.27,207.37,14483.4756,207.49,207.49,207.27,207.37,14483.4756
2016-03-11 14:55:00,207.35,207.43,207.11,207.27,8142.321,207.35,207.43,207.11,207.27,8142.321
2016-03-11 15:00:00,207.27,207.47,207.19,207.41,7956.96,207.27,207.47,207.19,207.41,7956.96
2016-03-11 15:05:00,207.35,207.83,207.35,207.74,12322.4376,207.35,207.83,207.35,207.74,12322.4376
2016-03-11 15:10:00,207.74,207.81,207.47,207.5,30517.6542,207.74,207.81,207.47,207.5,30517.6542
2016-03-11 15:15:00,207.54,207.64,207.33,207.51,23519.1462,207.54,207.64,207.33,207.51,23519.1462
2016-03-11 15:20:00,207.49,207.64,207.49,207.53,15452.778,207.49,207.64,207.49,207.53,15452.778
2016-03-11 15:25:00,207.6,207.64,207.5,207.5,18084.0,207.6,207.64,207.5,207.5,18084.0
2016-03-11 15:30:00,207.48,207.64,207.38,207.56,17513.4498,207.48,207.64,207.38,207.56,17513.4498
2016-03-11 15:35:00,207.59,207.59,207.24,207.39,17732.2662,207.59,207.59,207.24,207.39,17732.2662
2016-03-11 15:40:00,207.41,207.44,207.21,207.3,21319.2276,207.41,207.44,207.21,207.3,21319.2276
2016-03-11 15:45:00,207.37,207.44,207.24,207.37,20849.0436,207.37,207.44,207.24,207.37,20849.0436
2016-03-11 15:50:00,207.38,207.76,207.37,207.7,39799.2672,207.38,207.76,207.37,207.7,39799.2672
2016-03-11 15:55:00,207.69,207.72,207.07,207.49,77848.9074,207.69,207.72,207.07,207.49,77848.9074
2016-03-14 09:30:00,206.59,207.69,205.75,206.18,3220.7604,206.59,207.69,205.75,206.18,3220.7604
2016-03-14 09:35:00,205.88,206.81,205.7,206.65,5153.94,205.88,206.81,205.7,206.65,5153.94
2016-03-14 09:40:00,206.64,206.96,205.82,206.33,5696.46,206.64,206.96,205.82,206.33,5696.46
2016-03-14 09:45:00,206.33,206.72,206.08,206.61,10718.3868,206.33,206.72,206.08,206.61,10718.3868
2016-03-14 09:50:00,206.58,206.72,206.08,206.46,13073.8278,206.58,206.72,206.08,206.46,13073.8278
2016-03-14 09:55:00,206.45,206.45,205.61,205.61,8741.8056,206.45,206.45,205.61,205.61,8741.8056
2016-03-14 10:00:00,205.41,206.48,205.28,206.4,3797.64,205.41,206.48,205.28,206.4,3797.64
2016-03-14 10:05:00,206.44,206.85,206.35,206.64,4973.1,206.44,206.85,206.35,206.64,4973.1
2016-03-14 10:10:00,206.68,206.68,205.95,206.23,6148.56,206.68,206.68,205.95,206.23,6148.56
2016-03-14 10:15:00,206.29,206.61,206.09,206.46,4611.42,206.29,206.61,206.09,206.46,4611.42
2016-03-14 10:20:00,206.62,206.9,206.17,206.9,5991.2292,206.62,206.9,206.17,206.9,5991.2292
2016-03-14 10:25:00,206.67,207.01,206.53,206.59,8589.9,206.67,207.01,206.53,206.59,8589.9
2016-03-14 10:30:00,206.53,207.01,206.24,206.86,14877.7068,206.53,207.01,206.24,206.86,14877.7068
2016-03-14 10:35:00,207.09,207.43,206.81,206.85,15289.1178,207.09,207.43,206.81,206.85,15289.1178
2016-03-14 10:40:00,206.78,207.08,206.5,206.93,6148.56,206.78,207.08,206.5,206.93,6148.56
2016-03-14 10:45:00,207.06,207.11,206.43,206.5,10548.3972,207.06,207.11,206.43,206.5,10548.3972
2016-03-14 10:50:00,206.43,206.64,206.08,206.08,14266.4676,206.43,206.64,206.08,206.08,14266.4676
2016-03-14 10:55:00,206.22,206.4,206.01,206.31,8589.9,206.22,206.4,206.01,206.31,8589.9
2016-03-14 11:00:00,206.46,207.14,206.34,206.66,5379.99,206.46,207.14,206.34,206.66,5379.99
2016-03-14 11:05:00,206.74,206.92,206.57,206.6,5745.2868,206.74,206.92,206.57,206.6,5745.2868
2016-03-14 11:10:00,206.58,206.79,206.25,206.41,22641.168,206.58,206.79,206.25,206.41,22641.168
2016-03-14 11:15:00,206.44,207.1,206.39,207.1,3616.8,206.44,207.1,206.39,207.1,3616.8
2016-03-14 11:20:00,207.22,207.22,206.79,206.83,5877.3,207.22,207.22,206.79,206.83,5877.3
2016-03-14 11:25:00,206.83,206.91,206.56,206.6,5964.1032,206.83,206.91,206.56,206.6,5964.1032
2016-03-14 11:30:00,206.6,207.11,206.6,206.88,5153.94,206.6,207.11,206.6,206.88,5153.94
2016-03-14 11:35:00,206.96,206.96,206.38,206.48,37165.3326,206.96,206.96,206.38,206.48,37165.3326
2016-03-14 11:40:00,206.56,206.81,206.53,206.79,3164.7,206.56,206.81,206.53,206.79,3164.7
2016-03-14 11:45:00,206.85,207.22,206.7,207.17,3023.6448,206.85,207.22,206.7,207.17,3023.6448
2016-03-14 11:50:00,207.26,207.26,206.85,206.85,4966.7706,207.26,207.26,206.85,206.85,4966.7706
2016-03-14 11:55:00,206.89,206.9,206.34,206.46,3482.9784,206.89,206.9,206.34,206.46,3482.9784
2016-03-14 12:00:00,206.61,206.95,206.43,206.43,7509.381,206.61,206.95,206.43,206.43,7509.381
2016-03-14 12:05:00,206.54,206.7,206.47,206.7,4159.32,206.54,206.7,206.47,206.7,4159.32
2016-03-14 12:10:00,206.74,206.81,206.24,206.37,6419.82,206.74,206.81,206.24,206.37,6419.82
2016-03-14 12:15:00,206.48,207.19,206.39,207.19,2804.8284,206.48,207.19,206.39,207.19,2804.8284
2016-03-14 12:20:00,207.26,207.35,206.93,207.07,11141.5524,207.26,207.35,206.93,207.07,11141.5524
2016-03-14 12:25:00,207.19,207.19,206.71,206.86,5310.3666,207.19,207.19,206.71,206.86,5310.3666
2016-03-14 12:30:00,207.03,207.43,206.86,207.37,10128.8484,207.03,207.43,206.86,207.37,10128.8484
2016-03-14 12:35:00,207.33,207.48,206.89,207.0,17027.8944,207.33,207.48,206.89,207.0,17027.8944
2016-03-14 12:40:00,207.0,207.09,206.89,207.09,5153.94,207.0,207.09,206.89,207.09,5153.94
2016-03-14 12:45:00,207.09,207.48,207.07,207.16,6008.409,207.09,207.48,207.07,207.16,6008.409
2016-03-14 12:50:00,207.17,207.34,207.01,207.34,9117.0486,207.17,207.34,207.01,207.34,9117.0486
2016-03-14 12:55:00,207.42,207.53,207.24,207.42,6691.08,207.42,207.53,207.24,207.42,6691.08
2016-03-14 13:00:00,207.45,207.51,207.24,207.38,5372.7564,207.45,207.51,207.24,207.38,5372.7564
2016-03-14 13:05:00,207.37,207.39,207.08,207.38,5877.3,207.37,207.39,207.08,207.38,5877.3
2016-03-14 13:10:00,207.43,207.43,207.18,207.19,20605.8138,207.43,207.43,207.18,207.19,20605.8138
2016-03-14 13:15:00,207.16,207.24,206.87,207.23,5299.5162,207.16,207.24,206.87,207.23,5299.5162
2016-03-14 13:20:00,207.21,207.21,206.71,206.71,9636.0594,207.21,207.21,206.71,206.71,9636.0594
2016-03-14 13:25:00,206.75,206.79,206.47,206.6,12218.4546,206.75,206.79,206.47,206.6,12218.4546
2016-03-14 13:30:00,206.59,207.09,206.57,206.97,6778.7874,206.59,207.09,206.57,206.97,6778.7874
2016-03-14 13:35:00,206.9,207.0,206.56,206.91,6783.3084,206.9,207.0,206.56,206.91,6783.3084
2016-03-14 13:40:00,206.91,206.95,206.49,206.6,6113.2962,206.91,206.95,206.49,206.6,6113.2962
2016-03-14 13:45:00,206.6,206.74,206.39,206.69,5198.2458,206.6,206.74,206.39,206.69,5198.2458
2016-03-14 13:50:00,206.69,206.69,206.19,206.29,26481.3054,206.69,206.69,206.19,206.29,26481.3054
2016-03-14 13:55:00,206.35,206.58,206.22,206.58,11145.1692,206.35,206.58,206.22,206.58,11145.1692
2016-03-14 14:00:00,206.58,206.7,206.14,206.25,4721.7324,206.58,206.7,206.14,206.25,4721.7324
2016-03-14 14:05:00,206.36,206.53,206.05,206.43,7324.02,206.36,206.53,206.05,206.43,7324.02
2016-03-14 14:10:00,206.4,206.57,206.33,206.48,9448.89,206.4,206.57,206.33,206.48,9448.89
2016-03-14 14:15:00,206.48,206.56,206.13,206.43,6356.526,206.48,206.56,206.13,206.43,6356.526
2016-03-14 14:20:00,206.66,206.66,206.2,206.44,7233.6,206.66,206.66,206.2,206.44,7233.6
2016-03-14 14:25:00,206.53,206.53,206.16,206.49,5801.3472,206.53,206.53,206.16,206.49,5801.3472
2016-03-14 14:30:00,206.55,206.72,206.26,206.58,15416.61,206.55,206.72,206.26,206.58,15416.61
2016-03-14 14:35:00,206.68,206.68,206.34,206.43,2893.44,206.68,206.68,206.34,206.43,2893.44
2016-03-14 14:40:00,206.61,206.68,206.35,206.38,22010.9406,206.61,206.68,206.35,206.38,22010.9406
2016-03-14 14:45:00,206.41,206.45,206.28,206.31,5406.2118,206.41,206.45,206.28,206.31,5406.2118
2016-03-14 14:50:00,206.35,206.36,205.99,206.06,9680.3652,206.35,206.36,205.99,206.06,9680.3652
2016-03-14 14:55:00,206.16,206.56,206.08,206.47,5431.5294,206.16,206.56,206.08,206.47,5431.5294
2016-03-14 15:00:00,206.53,206.55,206.28,206.35,10682.2188,206.53,206.55,206.28,206.35,10682.2188
2016-03-14 15:05:00,206.33,206.39,206.24,206.24,7438.8534,206.33,206.39,206.24,206.24,7438.8534
2016-03-14 15:10:00,206.24,206.37,206.08,206.23,12299.8326,206.24,206.37,206.08,206.23,12299.8326
2016-03-14 15:15:00,206.23,206.37,206.06,206.06,7054.5684,206.23,206.37,206.06,206.06,7054.5684
2016-03-14 15:20:00,206.13,206.24,206.1,206.1,4442.3346,206.13,206.24,206.1,206.1,4442.3346
2016-03-14 15:25:00,206.12,206.66,206.12,206.24,17790.135,206.12,206.66,206.12,206.24,17790.135
2016-03-14 15:30:00,206.3,206.35,205.94,205.94,9077.2638,206.3,206.35,205.94,205.94,9077.2638
2016-03-14 15:35:00,206.02,206.44,206.02,206.29,11703.9648,206.02,206.44,206.02,206.29,11703.9648
2016-03-14 15:40:00,206.35,206.39,205.76,205.77,16570.3692,206.35,206.39,205.76,205.77,16570.3692
2016-03-14 15:45:00,205.8,206.1,205.68,205.8,27168.4974,205.8,206.1,205.68,205.8,27168.4974
2016-03-14 15:50:00,205.78,205.89,205.57,205.66,34757.448,205.78,205.89,205.57,205.66,34757.448
2016-03-14 15:55:00,205.7,205.85,205.61,205.71,68981.418,205.7,205.85,205.61,205.71,68981.418
2016-03-15 09:30:00,205.33,205.85,204.51,204.68,18476.4228,205.33,205.85,204.51,204.68,18476.4228
2016-03-15 09:35:00,204.68,205.71,203.98,204.24,12662.4168,204.68,205.71,203.98,204.24,12662.4168
2016-03-15 09:40:00,203.99,204.74,203.66,204.56,15966.3636,203.99,204.74,203.66,204.56,15966.3636
2016-03-15 09:45:00,204.58,205.36,204.5,204.6,37328.9928,204.58,205.36,204.5,204.6,37328.9928
2016-03-15 09:50:00,204.6,204.76,204.06,204.09,7202.8572,204.6,204.76,204.06,204.09,7202.8572
2016-03-15 09:55:00,204.07,204.67,204.06,204.29,24518.2872,204.07,204.67,204.06,204.29,24518.2872
2016-03-15 10:00:00,204.29,204.79,204.24,204.63,26485.8264,204.29,204.79,204.24,204.63,26485.8264
2016-03-15 10:05:00,204.59,204.74,204.19,204.34,13980.7404,204.59,204.74,204.19,204.34,13980.7404
2016-03-15 10:10:00,204.3,204.72,204.29,204.6,4539.084,204.3,204.72,204.29,204.6,4539.084
2016-03-15 10:15:00,204.62,204.68,204.36,204.38,11975.2248,204.62,204.68,204.36,204.38,11975.2248
2016-03-15 10:20:00,204.36,204.58,204.35,204.46,5244.36,204.36,204.58,204.35,204.46,5244.36
2016-03-15 10:25:00,204.41,204.6,204.32,204.53,27552.7824,204.41,204.6,204.32,204.53,27552.7824
2016-03-15 10:30:00,204.53,204.9,204.43,204.6,45515.6196,204.53,204.9,204.43,204.6,45515.6196
2016-03-15 10:35:00,204.72,204.87,204.51,204.51,10731.0456,204.72,204.87,204.51,204.51,10731.0456
2016-03-15 10:40:00,204.57,204.69,204.41,204.61,12123.5136,204.57,204.69,204.41,204.61,12123.5136
2016-03-15 10:45:00,204.6,204.66,204.49,204.51,28758.9852,204.6,204.66,204.49,204.51,28758.9852
2016-03-15 10:50:00,204.47,204.52,204.38,204.43,1998.282,204.47,204.52,204.38,204.43,1998.282
2016-03-15 10:55:00,204.39,204.48,204.29,204.29,6973.1904,204.39,204.48,204.29,204.29,6973.1904
2016-03-15 11:00:00,204.2,204.29,204.05,204.08,10731.0456,204.2,204.29,204.05,204.08,10731.0456
2016-03-15 11:05:00,204.09,204.22,204.05,204.15,17767.53,204.09,204.22,204.05,204.15,17767.53
2016-03-15 11:10:00,204.16,204.18,204.0,204.06,8830.4172,204.16,204.18,204.0,204.06,8830.4172
2016-03-15 11:15:00,204.03,204.18,203.97,203.97,9042.0,204.03,204.18,203.97,203.97,9042.0
2016-03-15 11:20:00,203.97,204.3,203.97,204.24,3783.1728,203.97,204.3,203.97,204.24,3783.1728
2016-03-15 11:25:00,204.36,204.47,204.2,204.47,2555.2692,204.36,204.47,204.2,204.47,2555.2692
2016-03-15 11:30:00,204.59,204.67,204.24,204.37,28934.4,204.59,204.67,204.24,204.37,28934.4
2016-03-15 11:35:00,204.36,204.43,204.19,204.31,8007.5952,204.36,204.43,204.19,204.31,8007.5952
2016-03-15 11:40:00,204.43,204.62,204.3,204.42,15863.2848,204.43,204.62,204.3,204.42,15863.2848
2016-03-15 11:45:00,204.42,204.47,204.16,204.16,5969.5284,204.42,204.47,204.16,204.16,5969.5284
2016-03-15 11:50:00,204.04,204.17,203.58,203.59,7595.28,204.04,204.17,203.58,203.59,7595.28
2016-03-15 11:55:00,203.53,203.63,203.3,203.3,4701.84,203.53,203.63,203.3,203.3,4701.84
2016-03-15 12:00:00,203.33,203.43,203.07,203.2,33169.6728,203.33,203.43,203.07,203.2,33169.6728
2016-03-15 12:05:00,203.15,203.76,203.12,203.49,4882.68,203.15,203.76,203.12,203.49,4882.68
2016-03-15 12:10:00,203.52,203.9,203.52,203.78,15190.56,203.52,203.9,203.52,203.78,15190.56
2016-03-15 12:15:00,203.88,204.14,203.76,204.06,9403.68,203.88,204.14,203.76,204.06,9403.68
2016-03-15 12:20:00,203.99,204.36,203.99,204.36,9042.0,203.99,204.36,203.99,204.36,9042.0
2016-03-15 12:25:00,204.32,204.49,204.32,204.41,11573.76,204.32,204.49,204.32,204.41,11573.76
2016-03-15 12:30:00,204.46,204.64,204.45,204.53,14286.36,204.46,204.64,204.45,204.53,14286.36
2016-03-15 12:35:00,204.53,204.71,204.37,204.45,11392.92,204.53,204.71,204.37,204.45,11392.92
2016-03-15 12:40:00,204.38,204.6,204.29,204.56,15074.8224,204.38,204.6,204.29,204.56,15074.8224
2016-03-15 12:45:00,204.56,204.6,204.39,204.49,11573.76,204.56,204.6,204.39,204.49,11573.76
2016-03-15 12:50:00,204.59,204.6,204.24,204.32,11754.6,204.59,204.6,204.24,204.32,11754.6
2016-03-15 12:55:00,204.27,204.35,203.95,204.11,6510.24,204.27,204.35,203.95,204.11,6510.24
2016-03-15 13:00:00,203.95,204.21,203.93,204.13,5117.772,203.95,204.21,203.93,204.13,5117.772
2016-03-15 13:05:00,204.19,204.2,204.01,204.01,7721.868,204.19,204.2,204.01,204.01,7721.868
2016-03-15 13:10:00,204.18,204.58,204.03,204.57,13617.252,204.18,204.58,204.03,204.57,13617.252
2016-03-15 13:15:00,204.6,204.8,204.57,204.8,7233.6,204.6,204.8,204.57,204.8,7233.6
2016-03-15 13:20:00,204.91,204.93,204.64,204.79,11573.76,204.91,204.93,204.64,204.79,11573.76
2016-03-15 13:25:00,204.83,204.95,204.74,204.82,1989.24,204.83,204.95,204.74,204.82,1989.24
2016-03-15 13:30:00,205.02,205.23,204.89,205.23,9765.36,205.02,205.23,204.89,205.23,9765.36
2016-03-15 13:35:00,205.33,205.34,204.8,204.86,7595.28,205.33,205.34,204.8,204.86,7595.28
2016-03-15 13:40:00,204.84,204.92,204.6,204.7,8698.404,204.84,204.92,204.6,204.7,8698.404
2016-03-15 13:45:00,204.79,204.86,204.61,204.86,1085.04,204.79,204.86,204.61,204.86,1085.04
2016-03-15 13:50:00,204.88,205.02,204.73,204.93,36140.874,204.88,205.02,204.73,204.93,36140.874
2016-03-15 13:55:00,204.95,205.5,204.94,205.45,19494.552,204.95,205.5,204.94,205.45,19494.552
2016-03-15 14:00:00,205.35,205.52,204.86,205.02,18147.294,205.35,205.52,204.86,205.02,18147.294
2016-03-15 14:05:00,204.86,205.43,204.86,205.33,14286.36,204.86,205.43,204.86,205.33,14286.36
2016-03-15 14:10:00,205.34,205.49,205.18,205.35,25136.76,205.34,205.49,205.18,205.35,25136.76
2016-03-15 14:15:00,205.39,205.59,205.34,205.45,22785.84,205.39,205.59,205.34,205.45,22785.84
2016-03-15 14:20:00,205.49,205.82,205.37,205.55,35281.884,205.49,205.82,205.37,205.55,35281.884
2016-03-15 14:25:00,205.47,205.88,205.42,205.6,36316.2888,205.47,205.88,205.42,205.6,36316.2888
2016-03-15 14:30:00,205.61,206.2,205.59,206.13,23789.502,205.61,206.2,205.59,206.13,23789.502
2016-03-15 14:35:00,206.16,206.47,206.04,206.45,25852.8864,206.16,206.47,206.04,206.45,25852.8864
2016-03-15 14:40:00,206.45,206.57,206.37,206.44,18980.9664,206.45,206.57,206.37,206.44,18980.9664
2016-03-15 14:45:00,206.46,206.54,206.19,206.3,45361.9056,206.46,206.54,206.19,206.3,45361.9056
2016-03-15 14:50:00,206.4,206.68,206.33,206.68,10130.6568,206.4,206.68,206.33,206.68,10130.6568
2016-03-15 14:55:00,206.64,206.64,206.4,206.41,33440.9328,206.64,206.64,206.4,206.41,33440.9328
2016-03-15 15:00:00,206.38,206.5,206.29,206.29,20615.76,206.38,206.5,206.29,206.29,20615.76
2016-03-15 15:05:00,206.34,206.46,206.12,206.46,17360.64,206.34,206.46,206.12,206.46,17360.64
2016-03-15 15:10:00,206.41,206.51,206.22,206.45,19033.41,206.41,206.51,206.22,206.45,19033.41
2016-03-15 15:15:00,206.5,206.51,206.3,206.4,23849.1792,206.5,206.51,206.3,206.4,23849.1792
2016-03-15 15:20:00,206.44,206.5,206.33,206.48,29659.5684,206.44,206.5,206.33,206.48,29659.5684
2016-03-15 15:25:00,206.5,206.54,206.26,206.46,31397.4408,206.5,206.54,206.26,206.46,31397.4408
2016-03-15 15:30:00,206.46,206.47,206.14,206.22,27634.1604,206.46,206.47,206.14,206.22,27634.1604
2016-03-15 15:35:00,206.24,206.47,206.2,206.35,36556.806,206.24,206.47,206.2,206.35,36556.806
2016-03-15 15:40:00,206.3,206.54,206.28,206.39,34831.5924,206.3,206.54,206.28,206.39,34831.5924
2016-03-15 15:45:00,206.37,206.45,206.22,206.22,34511.5056,206.37,206.45,206.22,206.22,34511.5056
2016-03-15 15:50:00,206.28,206.65,206.06,206.59,89617.0704,206.28,206.65,206.06,206.59,89617.0704
2016-03-15 15:55:00,206.61,206.87,206.41,206.8,95353.3152,206.61,206.87,206.41,206.8,95353.3152
2016-03-16 09:30:00,206.74,212.29,206.69,210.68,63248.79,206.74,212.29,206.69,210.68,63248.79
2016-03-16 09:35:00,210.46,213.72,210.45,213.26,98130.1134,210.46,213.72,210.45,213.26,98130.1134
2016-03-16 09:40:00,213.27,215.15,213.24,214.92,145079.7942,213.27,215.15,213.24,214.92,145079.7942
2016-03-16 09:45:00,214.78,214.81,213.63,214.08,93559.3824,214.78,214.81,213.63,214.08,93559.3824
2016-03-16 09:50:00,214.19,215.03,213.81,215.03,136585.7394,214.19,215.03,213.81,215.03,136585.7394
2016-03-16 09:55:00,214.93,214.93,213.27,213.95,132553.0074,214.93,214.93,213.27,213.95,132553.0074
2016-03-16 10:00:00,213.91,214.26,213.65,214.11,77985.4416,213.91,214.26,213.65,214.11,77985.4416
2016-03-16 10:05:00,213.91,215.76,213.87,215.55,142668.2928,213.91,215.76,213.87,215.55,142668.2928
2016-03-16 10:10:00,215.54,216.09,215.1,215.8,132651.5652,215.54,216.09,215.1,215.8,132651.5652
2016-03-16 10:15:00,215.82,215.98,215.43,215.62,142941.3612,215.82,215.98,215.43,215.62,142941.3612
2016-03-16 10:20:00,215.66,215.88,215.53,215.66,97648.1748,215.66,215.88,215.53,215.66,97648.1748
2016-03-16 10:25:00,215.69,216.49,215.53,216.12,111843.2106,215.69,216.49,215.53,216.12,111843.2106
2016-03-16 10:30:00,216.22,216.32,215.66,215.7,64423.3458,216.22,216.32,215.66,215.7,64423.3458
2016-03-16 10:35:00,215.68,216.1,215.57,215.66,31516.7952,215.68,216.1,215.57,215.66,31516.7952
2016-03-16 10:40:00,215.72,217.03,215.64,216.76,81370.7664,215.72,217.03,215.64,216.76,81370.7664
2016-03-16 10:45:00,216.77,217.04,215.73,215.8,32627.1528,216.77,217.04,215.73,215.8,32627.1528
2016-03-16 10:50:00,215.77,216.17,215.58,215.72,40054.2516,215.77,216.17,215.58,215.72,40054.2516
2016-03-16 10:55:00,215.73,215.97,215.28,215.65,56550.4764,215.73,215.97,215.28,215.65,56550.4764
2016-03-16 11:00:00,215.6,217.02,215.45,217.02,54715.8546,215.6,217.02,215.45,217.02,54715.8546
2016-03-16 11:05:00,217.03,217.34,216.76,217.24,42159.2292,217.03,217.34,216.76,217.24,42159.2292
2016-03-16 11:10:00,217.27,217.3,216.57,216.83,35217.6858,217.27,217.3,216.57,216.83,35217.6858
2016-03-16 11:15:00,216.94,217.65,216.85,217.37,28145.9376,216.94,217.65,216.85,217.37,28145.9376
2016-03-16 11:20:00,217.37,217.66,216.98,216.98,33809.8464,217.37,217.66,216.98,216.98,33809.8464
2016-03-16 11:25:00,217.08,217.54,217.04,217.49,27275.193,217.08,217.54,217.04,217.49,27275.193
2016-03-16 11:30:00,217.49,218.06,217.23,217.78,33911.1168,217.49,218.06,217.23,217.78,33911.1168
2016-03-16 11:35:00,217.73,218.0,217.63,217.66,48731.859,217.73,218.0,217.63,217.66,48731.859
2016-03-16 11:40:00,217.71,217.82,217.53,217.76,24657.534,217.71,217.82,217.53,217.76,24657.534
2016-03-16 11:45:00,217.74,218.09,217.68,218.05,66570.8208,217.74,218.09,217.68,218.05,66570.8208
2016-03-16 11:50:00,218.05,218.17,217.75,217.85,50953.4784,218.05,218.17,217.75,217.85,50953.4784
2016-03-16 11:55:00,217.87,217.99,217.55,217.87,30505.8996,217.87,217.99,217.55,217.87,30505.8996
2016-03-16 12:00:00,217.82,218.17,217.61,217.64,50379.3114,217.82,218.17,217.61,217.64,50379.3114
2016-03-16 12:05:00,217.65,218.86,217.45,218.59,78583.1178,217.65,218.86,217.45,218.59,78583.1178
2016-03-16 12:10:00,218.65,218.73,218.05,218.25,28075.41,218.65,218.73,218.05,218.25,28075.41
2016-03-16 12:15:00,218.23,219.25,218.21,219.09,78172.611,218.23,219.25,218.21,219.09,78172.611
2016-03-16 12:20:00,219.1,219.38,218.93,219.09,75893.1228,219.1,219.38,218.93,219.09,75893.1228
2016-03-16 12:25:00,219.12,219.58,218.91,219.4,52073.7822,219.12,219.58,218.91,219.4,52073.7822
2016-03-16 12:30:00,219.49,219.54,219.28,219.38,33562.0956,219.49,219.54,219.28,219.38,33562.0956
2016-03-16 12:35:00,219.41,219.61,219.04,219.09,34407.5226,219.41,219.61,219.04,219.09,34407.5226
2016-03-16 12:40:00,219.1,219.14,218.67,218.94,64652.1084,219.1,219.14,218.67,218.94,64652.1084
2016-03-16 12:45:00,219.0,219.39,218.61,218.72,51350.4222,219.0,219.39,218.61,218.72,51350.4222
2016-03-16 12:50:00,218.64,218.86,217.82,217.89,32062.932,218.64,218.86,217.82,217.89,32062.932
2016-03-16 12:55:00,217.93,217.95,217.55,217.74,39390.5688,217.93,217.95,217.55,217.74,39390.5688
2016-03-16 13:00:00,217.78,218.0,217.55,217.72,28634.2056,217.78,218.0,217.55,217.72,28634.2056
2016-03-16 13:05:00,217.72,217.79,216.6,216.79,26687.463,217.72,217.79,216.6,216.79,26687.463
2016-03-16 13:10:00,216.79,216.82,216.21,216.45,24741.6246,216.79,216.82,216.21,216.45,24741.6246
2016-03-16 13:15:00,216.43,217.42,216.36,217.29,33310.728,216.43,217.42,216.36,217.29,33310.728
2016-03-16 13:20:00,217.32,217.68,216.49,216.53,21361.725,217.32,217.68,216.49,216.53,21361.725
2016-03-16 13:25:00,216.57,216.62,216.18,216.22,26720.9184,216.57,216.62,216.18,216.22,26720.9184
2016-03-16 13:30:00,216.15,216.18,215.66,215.86,38940.2772,216.15,216.18,215.66,215.86,38940.2772
2016-03-16 13:35:00,215.86,215.86,215.38,215.45,29785.2522,215.86,215.86,215.38,215.45,29785.2522
2016-03-16 13:40:00,215.38,216.2,215.38,216.01,22626.7008,215.38,216.2,215.38,216.01,22626.7008
2016-03-16 13:45:00,216.07,216.58,216.01,216.42,31889.3256,216.07,216.58,216.01,216.42,31889.3256
2016-03-16 13:50:00,216.38,216.38,215.66,215.66,18065.0118,216.38,216.38,215.66,215.66,18065.0118
2016-03-16 13:55:00,215.66,216.07,215.58,215.8,18284.7324,215.66,216.07,215.58,215.8,18284.7324
2016-03-16 14:00:00,215.96,217.47,215.94,216.17,42759.618,215.96,217.47,215.94,216.17,42759.618
2016-03-16 14:05:00,216.25,216.81,215.99,216.18,20676.3414,216.25,216.81,215.99,216.18,20676.3414
2016-03-16 14:10:00,216.08,216.26,215.56,215.83,30520.3668,216.08,216.26,215.56,215.83,30520.3668
2016-03-16 14:15:00,215.86,216.74,215.78,216.36,34699.5792,215.86,216.74,215.78,216.36,34699.5792
2016-03-16 14:20:00,216.48,216.97,216.03,216.26,45994.8456,216.48,216.97,216.03,216.26,45994.8456
2016-03-16 14:25:00,216.08,217.01,216.08,216.55,42659.2518,216.08,217.01,216.08,216.55,42659.2518
2016-03-16 14:30:00,216.33,216.49,215.31,215.59,54105.5196,216.33,216.49,215.31,215.59,54105.5196
2016-03-16 14:35:00,215.65,215.91,215.48,215.8,38821.827,215.65,215.91,215.48,215.8,38821.827
2016-03-16 14:40:00,215.88,216.16,215.8,216.08,25445.9964,215.88,216.16,215.8,216.08,25445.9964
2016-03-16 14:45:00,216.06,216.57,216.05,216.21,33939.147,216.06,216.57,216.05,216.21,33939.147
2016-03-16 14:50:00,216.21,216.45,216.16,216.37,55266.5124,216.21,216.45,216.16,216.37,55266.5124
2016-03-16 14:55:00,216.36,216.36,215.88,215.88,31162.3488,216.36,216.36,215.88,215.88,31162.3488
2016-03-16 15:00:00,215.9,216.19,215.66,216.14,18848.049,215.9,216.19,215.66,216.14,18848.049
2016-03-16 15:05:00,216.07,216.45,215.96,216.25,31071.9288,216.07,216.45,215.96,216.25,31071.9288
2016-03-16 15:10:00,216.24,217.2,216.22,217.12,44085.1752,216.24,217.2,216.22,217.12,44085.1752
2016-03-16 15:15:00,217.15,217.66,216.99,217.32,19840.8606,217.15,217.66,216.99,217.32,19840.8606
2016-03-16 15:20:00,217.26,217.77,217.2,217.77,85588.8594,217.26,217.77,217.2,217.77,85588.8594
2016-03-16 15:25:00,217.74,218.08,217.66,217.82,83920.6104,217.74,218.08,217.66,217.82,83920.6104
2016-03-16 15:30:00,217.81,218.19,217.81,218.19,45455.9424,217.81,218.19,217.81,218.19,45455.9424
2016-03-16 15:35:00,218.23,218.78,218.16,218.58,76280.1204,218.23,218.78,218.16,218.58,76280.1204
2016-03-16 15:40:00,218.55,218.75,218.33,218.67,106381.8426,218.55,218.75,218.33,218.67,106381.8426
2016-03-16 15:45:00,218.64,218.98,218.59,218.92,72770.016,218.64,218.98,218.59,218.92,72770.016
2016-03-16 15:50:00,218.91,218.98,218.54,218.87,122849.133,218.91,218.98,218.54,218.87,122849.133
2016-03-16 15:55:00,218.86,219.46,218.77,219.16,181512.7248,218.86,219.46,218.77,219.16,181512.7248
2016-03-17 09:30:00,219.22,220.05,218.14,220.05,9278.9004,219.22,220.05,218.14,220.05,9278.9004
2016-03-17 09:35:00,220.03,220.03,218.96,219.08,7431.6198,220.03,220.03,218.96,219.08,7431.6198
2016-03-17 09:40:00,219.04,219.49,218.02,218.54,17547.8094,219.04,219.49,218.02,218.54,17547.8094
2016-03-17 09:45:00,218.71,218.71,217.95,218.02,9312.3558,218.71,218.71,217.95,218.02,9312.3558
2016-03-17 09:50:00,218.09,218.43,217.37,218.39,15504.3174,218.09,218.43,217.37,218.39,15504.3174
2016-03-17 09:55:00,218.24,219.51,217.53,219.31,43671.9558,218.24,219.51,217.53,219.31,43671.9558
2016-03-17 10:00:00,219.38,219.52,218.4,218.73,20453.9082,219.38,219.52,218.4,218.73,20453.9082
2016-03-17 10:05:00,218.88,219.1,218.18,218.27,14995.2528,218.88,219.1,218.18,218.27,14995.2528
2016-03-17 10:10:00,218.15,218.75,217.91,218.73,9412.722,218.15,218.75,217.91,218.73,9412.722
2016-03-17 10:15:00,218.75,218.98,218.5,218.6,8789.7282,218.75,218.98,218.5,218.6,8789.7282
2016-03-17 10:20:00,218.49,218.71,218.37,218.43,15243.9078,218.49,218.71,218.37,218.43,15243.9078
2016-03-17 10:25:00,218.34,219.02,218.34,218.86,24180.1164,218.34,219.02,218.34,218.86,24180.1164
2016-03-17 10:30:00,218.87,219.0,218.65,218.7,17013.4272,218.87,219.0,218.65,218.7,17013.4272
2016-03-17 10:35:00,218.7,219.3,218.69,218.82,29109.8148,218.7,219.3,218.69,218.82,29109.8148
2016-03-17 10:40:00,218.93,219.49,218.85,219.49,14681.4954,218.93,219.49,218.85,219.49,14681.4954
2016-03-17 10:45:00,219.37,220.0,219.23,219.83,11073.7374,219.37,220.0,219.23,219.83,11073.7374
2016-03-17 10:50:00,219.82,220.0,219.45,219.52,5304.0372,219.82,220.0,219.45,219.52,5304.0372
2016-03-17 10:55:00,219.44,220.33,219.44,220.33,29522.13,219.44,220.33,219.44,220.33,29522.13
2016-03-17 11:00:00,220.32,221.98,220.29,221.09,80277.5886,220.32,221.98,220.29,221.09,80277.5886
2016-03-17 11:05:00,221.16,221.37,220.76,220.76,63302.1378,221.16,221.37,220.76,220.76,63302.1378
2016-03-17 11:10:00,220.88,220.99,219.98,220.02,8137.8,220.88,220.99,219.98,220.02,8137.8
2016-03-17 11:15:00,220.01,220.77,219.8,220.73,16732.221,220.01,220.77,219.8,220.73,16732.221
2016-03-17 11:20:00,220.79,221.18,220.64,220.86,12298.9284,220.79,221.18,220.64,220.86,12298.9284
2016-03-17 11:25:00,220.91,221.12,220.83,220.95,6939.735,220.91,221.12,220.83,220.95,6939.735
2016-03-17 11:30:00,221.0,221.19,220.57,220.57,7640.49,221.0,221.19,220.57,220.57,7640.49
2016-03-17 11:35:00,220.49,220.64,220.19,220.32,7983.1818,220.49,220.64,220.19,220.32,7983.1818
2016-03-17 11:40:00,220.21,220.36,220.03,220.24,3045.3456,220.21,220.36,220.03,220.24,3045.3456
2016-03-17 11:45:00,220.11,220.75,220.11,220.68,5019.2142,220.11,220.75,220.11,220.68,5019.2142
2016-03-17 11:50:00,220.67,220.76,219.83,219.91,4340.16,220.67,220.76,219.83,219.91,4340.16
2016-03-17 11:55:00,219.9,220.12,219.12,219.37,8798.7702,219.9,220.12,219.12,219.37,8798.7702
2016-03-17 12:00:00,219.24,219.54,218.82,218.9,20207.9658,219.24,219.54,218.82,218.9,20207.9658
2016-03-17 12:05:00,218.9,219.56,218.68,219.17,16214.1144,218.9,219.56,218.68,219.17,16214.1144
2016-03-17 12:10:00,219.29,219.61,219.04,219.17,6619.6482,219.29,219.61,219.04,219.17,6619.6482
2016-03-17 12:15:00,219.02,219.02,218.66,219.01,7317.6906,219.02,219.02,218.66,219.01,7317.6906
2016-03-17 12:20:00,219.11,219.71,219.1,219.42,8175.7764,219.11,219.71,219.1,219.42,8175.7764
2016-03-17 12:25:00,219.41,219.51,218.96,219.31,23834.712,219.41,219.51,218.96,219.31,23834.712
2016-03-17 12:30:00,219.18,219.87,219.18,219.7,6419.82,219.18,219.87,219.18,219.7,6419.82
2016-03-17 12:35:00,219.53,220.02,219.53,219.79,6691.08,219.53,220.02,219.53,219.79,6691.08
2016-03-17 12:40:00,219.64,220.04,219.42,220.04,5563.5426,219.64,220.04,219.42,220.04,5563.5426
2016-03-17 12:45:00,220.08,220.29,219.93,220.23,5549.0754,220.08,220.29,219.93,220.23,5549.0754
2016-03-17 12:50:00,220.17,220.42,220.13,220.4,5515.62,220.17,220.42,220.13,220.4,5515.62
2016-03-17 12:55:00,220.57,220.57,220.08,220.13,5719.065,220.57,220.57,220.08,220.13,5719.065
2016-03-17 13:00:00,220.27,220.29,219.94,220.03,9354.8532,220.27,220.29,219.94,220.03,9354.8532
2016-03-17 13:05:00,220.05,220.23,219.97,220.07,8213.7528,220.05,220.23,219.97,220.07,8213.7528
2016-03-17 13:10:00,220.13,220.77,219.97,220.56,6735.3858,220.13,220.77,219.97,220.56,6735.3858
2016-03-17 13:15:00,220.63,220.7,220.07,220.18,5153.94,220.63,220.7,220.07,220.18,5153.94
2016-03-17 13:20:00,220.18,220.49,220.08,220.49,6372.8016,220.18,220.49,220.08,220.49,6372.8016
2016-03-17 13:25:00,220.49,221.07,220.49,220.79,13991.5908,220.49,221.07,220.49,220.79,13991.5908
2016-03-17 13:30:00,220.73,221.19,220.65,221.19,17399.5206,220.73,221.19,220.65,221.19,17399.5206
2016-03-17 13:35:00,221.02,221.27,221.0,221.17,46170.2604,221.02,221.27,221.0,221.17,46170.2604
2016-03-17 13:40:00,221.19,221.69,221.13,221.2,28243.5912,221.19,221.69,221.13,221.2,28243.5912
2016-03-17 13:45:00,221.19,221.47,221.12,221.33,17699.715,221.19,221.47,221.12,221.33,17699.715
2016-03-17 13:50:00,221.22,221.37,221.12,221.37,18001.7178,221.22,221.37,221.12,221.37,18001.7178
2016-03-17 13:55:00,221.23,221.52,220.94,221.41,14042.226,221.23,221.52,220.94,221.41,14042.226
2016-03-17 14:00:00,221.44,221.53,221.08,221.36,12422.8038,221.44,221.53,221.08,221.36,12422.8038
2016-03-17 14:05:00,221.37,221.69,221.19,221.44,6962.34,221.37,221.69,221.19,221.44,6962.34
2016-03-17 14:10:00,221.48,221.59,221.19,221.3,12839.64,221.48,221.59,221.19,221.3,12839.64
2016-03-17 14:15:00,221.19,221.63,221.15,221.55,8589.9,221.19,221.63,221.15,221.55,8589.9
2016-03-17 14:20:00,221.64,221.81,221.11,221.3,30328.6764,221.64,221.81,221.11,221.3,30328.6764
2016-03-17 14:25:00,221.3,221.48,221.19,221.42,28824.9918,221.3,221.48,221.19,221.42,28824.9918
2016-03-17 14:30:00,221.33,221.61,221.17,221.38,26699.2176,221.33,221.61,221.17,221.38,26699.2176
2016-03-17 14:35:00,221.42,221.94,221.26,221.91,41526.2892,221.42,221.94,221.26,221.91,41526.2892
2016-03-17 14:40:00,221.93,222.07,221.48,221.99,36356.9778,221.93,222.07,221.48,221.99,36356.9778
2016-03-17 14:45:00,222.04,222.63,221.73,222.56,47693.8374,222.04,222.63,221.73,222.56,47693.8374
2016-03-17 14:50:00,222.45,223.27,222.37,223.27,33629.0064,222.45,223.27,222.37,223.27,33629.0064
2016-03-17 14:55:00,223.14,223.32,222.33,222.48,36902.2104,223.14,223.32,222.33,222.48,36902.2104
2016-03-17 15:00:00,222.38,223.41,222.36,223.21,40802.9292,222.38,223.41,222.36,223.21,40802.9292
2016-03-17 15:05:00,223.22,223.49,222.89,223.11,25003.8426,223.22,223.49,222.89,223.11,25003.8426
2016-03-17 15:10:00,223.11,223.68,223.1,223.58,45053.5734,223.11,223.68,223.1,223.58,45053.5734
2016-03-17 15:15:00,223.58,223.63,223.36,223.4,58526.1534,223.58,223.63,223.36,223.4,58526.1534
2016-03-17 15:20:00,223.4,223.67,223.4,223.59,53317.9614,223.4,223.67,223.4,223.59,53317.9614
2016-03-17 15:25:00,223.62,223.69,223.36,223.55,48009.4032,223.62,223.69,223.36,223.55,48009.4032
2016-03-17 15:30:00,223.49,223.84,223.4,223.45,67528.3686,223.49,223.84,223.4,223.45,67528.3686
2016-03-17 15:35:00,223.44,223.67,223.31,223.39,117524.2992,223.44,223.67,223.31,223.39,117524.2992
2016-03-17 15:40:00,223.37,223.39,221.69,222.37,93912.0204,223.37,223.39,221.69,222.37,93912.0204
2016-03-17 15:45:00,222.37,222.99,222.35,222.96,52977.078,222.37,222.99,222.35,222.96,52977.078
2016-03-17 15:50:00,222.89,222.96,221.79,222.45,104109.588,222.89,222.96,221.79,222.45,104109.588
2016-03-17 15:55:00,222.45,222.54,222.27,222.33,122421.4464,222.45,222.54,222.27,222.33,122421.4464
2016-03-18 09:30:00,221.62,223.83,221.0,223.53,122565.2142,221.62,223.83,221.0,223.53,122565.2142
2016-03-18 09:35:00,223.53,224.42,222.72,224.42,25960.4862,223.53,224.42,222.72,224.42,25960.4862
2016-03-18 09:40:00,224.17,224.49,222.41,223.03,56774.718,224.17,224.49,222.41,223.03,56774.718
2016-03-18 09:45:00,222.94,223.17,221.63,222.17,48717.3918,222.94,223.17,221.63,222.17,48717.3918
2016-03-18 09:50:00,222.21,223.06,222.02,222.74,106871.0148,222.21,223.06,222.02,222.74,106871.0148
2016-03-18 09:55:00,222.88,223.04,222.17,222.52,30731.0454,222.88,223.04,222.17,222.52,30731.0454
2016-03-18 10:00:00,222.38,222.85,222.19,222.55,73812.5586,222.38,222.85,222.19,222.55,73812.5586
2016-03-18 10:05:00,222.55,223.31,222.11,222.93,86827.6134,222.55,223.31,222.11,222.93,86827.6134
2016-03-18 10:10:00,222.93,223.87,222.63,222.67,27075.3648,222.93,223.87,222.63,222.67,27075.3648
2016-03-18 10:15:00,222.68,222.74,221.63,222.3,22401.555,222.68,222.74,221.63,222.3,22401.555
2016-03-18 10:20:00,222.28,222.89,221.99,222.74,27603.4176,222.28,222.89,221.99,222.74,27603.4176
2016-03-18 10:25:00,222.74,223.17,222.69,222.85,40348.1166,222.74,223.17,222.69,222.85,40348.1166
2016-03-18 10:30:00,222.69,223.17,222.53,222.86,78555.9918,222.69,223.17,222.53,222.86,78555.9918
2016-03-18 10:35:00,222.72,222.87,222.06,222.2,30269.9034,222.72,222.87,222.06,222.2,30269.9034
2016-03-18 10:40:00,222.11,222.44,222.11,222.34,23792.2146,222.11,222.44,222.11,222.34,23792.2146
2016-03-18 10:45:00,222.32,222.32,221.75,222.15,19186.2198,222.32,222.32,221.75,222.15,19186.2198
2016-03-18 10:50:00,222.14,222.3,221.99,222.26,13123.5588,222.14,222.3,221.99,222.26,13123.5588
2016-03-18 10:55:00,222.26,222.3,221.55,221.63,17017.9482,222.26,222.3,221.55,221.63,17017.9482
2016-03-18 11:00:00,221.68,222.31,221.61,222.22,19810.1178,221.68,222.31,221.61,222.22,19810.1178
2016-03-18 11:05:00,222.22,222.55,221.92,222.41,48684.8406,222.22,222.55,221.92,222.41,48684.8406
2016-03-18 11:10:00,222.37,222.95,222.24,222.89,29950.7208,222.37,222.95,222.24,222.89,29950.7208
2016-03-18 11:15:00,222.84,222.89,222.47,222.74,24202.7214,222.84,222.89,222.47,222.74,24202.7214
2016-03-18 11:20:00,222.75,223.11,222.52,222.67,17413.0836,222.75,223.11,222.52,222.67,17413.0836
2016-03-18 11:25:00,222.67,222.73,222.24,222.62,39996.3828,222.67,222.73,222.24,222.62,39996.3828
2016-03-18 11:30:00,222.44,222.62,221.88,221.91,12491.523,222.44,222.62,221.88,221.91,12491.523
2016-03-18 11:35:00,222.03,222.47,221.86,222.24,21913.287,222.03,222.47,221.86,222.24,21913.287
2016-03-18 11:40:00,222.32,222.32,221.93,222.02,13923.7758,222.32,222.32,221.93,222.02,13923.7758
2016-03-18 11:45:00,222.02,222.24,221.84,222.24,27760.7484,222.02,222.24,221.84,222.24,27760.7484
2016-03-18 11:50:00,222.23,222.31,222.06,222.3,21684.5244,222.23,222.31,222.06,222.3,21684.5244
2016-03-18 11:55:00,222.28,222.86,222.28,222.86,13050.3186,222.28,222.86,222.28,222.86,13050.3186
2016-03-18 12:00:00,222.85,222.87,222.48,222.62,22952.2128,222.85,222.87,222.48,222.62,22952.2128
2016-03-18 12:05:00,222.64,222.77,222.3,222.77,22163.7504,222.64,222.77,222.3,222.77,22163.7504
2016-03-18 12:10:00,222.82,222.85,222.52,222.82,9338.5776,222.82,222.85,222.52,222.82,9338.5776
2016-03-18 12:15:00,222.86,222.96,222.67,222.72,13958.1354,222.86,222.96,222.67,222.72,13958.1354
2016-03-18 12:20:00,222.71,223.0,222.51,222.99,13459.9212,222.71,223.0,222.51,222.99,13459.9212
2016-03-18 12:25:00,222.88,223.38,222.73,223.07,11537.592,222.88,223.38,222.73,223.07,11537.592
2016-03-18 12:30:00,223.05,223.3,222.96,223.17,11435.4174,223.05,223.3,222.96,223.17,11435.4174
2016-03-18 12:35:00,223.18,223.28,223.0,223.2,17240.3814,223.18,223.28,223.0,223.2,17240.3814
2016-03-18 12:40:00,223.06,223.2,222.66,222.8,14419.2774,223.06,223.2,222.66,222.8,14419.2774
2016-03-18 12:45:00,222.76,222.84,222.36,222.67,15914.8242,222.76,222.84,222.36,222.67,15914.8242
2016-03-18 12:50:00,222.83,223.01,222.51,222.9,26673.9,222.83,223.01,222.51,222.9,26673.9
2016-03-18 12:55:00,222.84,223.01,222.67,222.83,13933.722,222.84,223.01,222.67,222.83,13933.722
2016-03-18 13:00:00,222.76,222.87,222.31,222.66,16615.5792,222.76,222.87,222.31,222.66,16615.5792
2016-03-18 13:05:00,222.46,222.84,222.43,222.62,11556.5802,222.46,222.84,222.43,222.62,11556.5802
2016-03-18 13:10:00,222.62,222.82,222.54,222.67,8047.38,222.62,222.82,222.54,222.67,8047.38
2016-03-18 13:15:00,222.72,222.96,222.43,222.51,13226.6376,222.72,222.96,222.43,222.51,13226.6376
2016-03-18 13:20:00,222.62,223.11,222.4,222.95,47336.6784,222.62,223.11,222.4,222.95,47336.6784
2016-03-18 13:25:00,222.95,223.0,222.5,222.83,13201.32,222.95,223.0,222.5,222.83,13201.32
2016-03-18 13:30:00,222.86,222.94,222.36,222.75,9057.3714,222.86,222.94,222.36,222.75,9057.3714
2016-03-18 13:35:00,222.68,222.99,222.41,222.51,17963.7414,222.68,222.99,222.41,222.51,17963.7414
2016-03-18 13:40:00,222.45,222.97,222.31,222.45,24515.5746,222.45,222.97,222.31,222.45,24515.5746
2016-03-18 13:45:00,222.41,222.77,222.41,222.59,34367.7378,222.41,222.77,222.41,222.59,34367.7378
2016-03-18 13:50:00,222.57,222.77,222.52,222.72,34772.8194,222.57,222.77,222.52,222.72,34772.8194
2016-03-18 13:55:00,222.77,222.95,222.57,222.95,11034.8568,222.77,222.95,222.57,222.95,11034.8568
2016-03-18 14:00:00,222.95,223.09,222.83,222.87,11059.2702,222.95,223.09,222.83,222.87,11059.2702
2016-03-18 14:05:00,222.88,223.15,222.83,223.1,11573.76,222.88,223.15,222.83,223.1,11573.76
2016-03-18 14:10:00,223.15,223.39,223.15,223.38,15290.022,223.15,223.39,223.15,223.38,15290.022
2016-03-18 14:15:00,223.38,223.51,223.0,223.16,27222.7494,223.38,223.51,223.0,223.16,27222.7494
2016-03-18 14:20:00,223.28,223.55,223.1,223.4,20907.8166,223.28,223.55,223.1,223.4,20907.8166
2016-03-18 14:25:00,223.39,223.58,222.62,222.64,36526.0632,223.39,223.58,222.62,222.64,36526.0632
2016-03-18 14:30:00,222.66,223.0,222.57,222.97,15506.1258,222.66,223.0,222.57,222.97,15506.1258
2016-03-18 14:35:00,223.0,223.71,222.88,223.55,34442.7864,223.0,223.71,222.88,223.55,34442.7864
2016-03-18 14:40:00,223.55,223.84,223.19,223.48,25152.1314,223.55,223.84,223.19,223.48,25152.1314
2016-03-18 14:45:00,223.55,223.74,223.17,223.27,37009.8102,223.55,223.74,223.17,223.27,37009.8102
2016-03-18 14:50:00,223.25,223.52,223.0,223.34,19933.089,223.25,223.52,223.0,223.34,19933.089
2016-03-18 14:55:00,223.34,223.48,223.04,223.27,39025.272,223.34,223.48,223.04,223.27,39025.272
2016-03-18 15:00:00,223.3,223.48,223.19,223.27,35431.9812,223.3,223.48,223.19,223.27,35431.9812
2016-03-18 15:05:00,223.35,223.46,223.14,223.22,24096.93,223.35,223.46,223.14,223.22,24096.93
2016-03-18 15:10:00,223.17,223.29,222.93,222.99,13755.5946,223.17,223.29,222.93,222.99,13755.5946
2016-03-18 15:15:00,223.01,223.32,222.82,222.82,16500.7458,223.01,223.32,222.82,222.82,16500.7458
2016-03-18 15:20:00,222.85,222.98,222.65,222.71,16957.3668,222.85,222.98,222.65,222.71,16957.3668
2016-03-18 15:25:00,222.66,222.71,222.3,222.33,19226.0046,222.66,222.71,222.3,222.33,19226.0046
2016-03-18 15:30:00,222.3,222.68,222.1,222.56,32965.3236,222.3,222.68,222.1,222.56,32965.3236
2016-03-18 15:35:00,222.51,222.68,222.35,222.56,38772.096,222.51,222.68,222.35,222.56,38772.096
2016-03-18 15:40:00,222.46,222.77,222.28,222.28,33775.4868,222.46,222.77,222.28,222.28,33775.4868
2016-03-18 15:45:00,222.31,222.44,221.98,222.3,46494.8682,222.31,222.44,221.98,222.3,46494.8682
2016-03-18 15:50:00,222.37,222.62,222.07,222.17,94138.0704,222.37,222.62,222.07,222.17,94138.0704
2016-03-18 15:55:00,222.23,222.34,222.04,222.24,181455.7602,222.23,222.34,222.04,222.24,181455.7602
2016-03-21 09:30:00,222.19,223.18,221.3,222.51,17565.8934,222.19,223.18,221.3,222.51,17565.8934
2016-03-21 09:35:00,222.1,222.74,222.05,222.44,11309.7336,222.1,222.74,222.05,222.44,11309.7336
2016-03-21 09:40:00,222.41,222.78,222.19,222.46,25251.5934,222.41,222.78,222.19,222.46,25251.5934
2016-03-21 09:45:00,222.33,222.36,221.82,221.83,21066.9558,222.33,222.36,221.82,221.83,21066.9558
2016-03-21 09:50:00,221.94,222.4,221.75,221.86,12772.7292,221.94,222.4,221.75,221.86,12772.7292
2016-03-21 09:55:00,221.93,222.17,221.38,221.68,14648.04,221.93,222.17,221.38,221.68,14648.04
2016-03-21 10:00:00,222.0,222.48,221.91,222.32,14150.73,222.0,222.48,221.91,222.32,14150.73
2016-03-21 10:05:00,222.24,222.48,222.03,222.22,17331.7056,222.24,222.48,222.03,222.22,17331.7056
2016-03-21 10:10:00,222.2,222.31,222.0,222.11,18179.8452,222.2,222.31,222.0,222.11,18179.8452
2016-03-21 10:15:00,222.2,222.37,221.2,221.59,31403.7702,222.2,222.37,221.2,221.59,31403.7702
2016-03-21 10:20:00,221.54,221.86,221.12,221.5,60005.4246,221.54,221.86,221.12,221.5,60005.4246
2016-03-21 10:25:00,221.47,222.19,221.41,221.92,18628.3284,221.47,222.19,221.41,221.92,18628.3284
2016-03-21 10:30:00,221.77,222.2,221.59,221.94,20427.6864,221.77,222.2,221.59,221.94,20427.6864
2016-03-21 10:35:00,221.98,222.24,221.78,222.01,14200.461,221.98,222.24,221.78,222.01,14200.461
2016-03-21 10:40:00,222.0,222.3,221.98,222.3,19581.3552,222.0,222.3,221.98,222.3,19581.3552
2016-03-21 10:45:00,222.19,222.3,221.99,222.27,16061.3046,222.19,222.3,221.99,222.27,16061.3046
2016-03-21 10:50:00,222.14,222.27,222.02,222.17,14348.7498,222.14,222.27,222.02,222.17,14348.7498
2016-03-21 10:55:00,222.22,222.3,222.1,222.21,27623.31,222.22,222.3,222.1,222.21,27623.31
2016-03-21 11:00:00,222.19,222.45,222.14,222.4,29421.7638,222.19,222.45,222.14,222.4,29421.7638
2016-03-21 11:05:00,222.36,222.67,222.22,222.61,22810.2534,222.36,222.67,222.22,222.61,22810.2534
2016-03-21 11:10:00,222.62,222.75,222.31,222.52,26228.1294,222.62,222.75,222.31,222.52,26228.1294
2016-03-21 11:15:00,222.47,222.8,222.42,222.44,20530.7652,222.47,222.8,222.42,222.44,20530.7652
2016-03-21 11:20:00,222.38,222.68,222.34,222.44,26975.9028,222.38,222.68,222.34,222.44,26975.9028
2016-03-21 11:25:00,222.41,222.61,222.41,222.61,13535.874,222.41,222.61,222.41,222.61,13535.874
2016-03-21 11:30:00,222.59,223.24,222.52,222.89,25862.8326,222.59,223.24,222.52,222.89,25862.8326
2016-03-21 11:35:00,222.83,223.21,222.77,223.13,23952.258,222.83,223.21,222.77,223.13,23952.258
2016-03-21 11:40:00,223.16,223.16,222.88,223.16,17428.455,223.16,223.16,222.88,223.16,17428.455
2016-03-21 11:45:00,223.16,223.39,222.85,223.35,9925.4034,223.16,223.39,222.85,223.35,9925.4034
2016-03-21 11:50:00,223.32,223.76,223.31,223.63,23884.443,223.32,223.76,223.31,223.63,23884.443
2016-03-21 11:55:00,223.63,223.84,223.31,223.8,13832.4516,223.63,223.84,223.31,223.8,13832.4516
2016-03-21 12:00:00,223.81,223.93,223.32,223.5,20470.1838,223.81,223.93,223.32,223.5,20470.1838
2016-03-21 12:05:00,223.5,223.69,223.38,223.44,14353.2708,223.5,223.69,223.38,223.44,14353.2708
2016-03-21 12:10:00,223.34,223.68,223.34,223.52,17595.732,223.34,223.68,223.34,223.52,17595.732
2016-03-21 12:15:00,223.56,223.7,223.24,223.36,15826.2126,223.56,223.7,223.24,223.36,15826.2126
2016-03-21 12:20:00,223.25,223.49,223.2,223.45,9546.5436,223.25,223.49,223.2,223.45,9546.5436
2016-03-21 12:25:00,223.55,223.61,223.28,223.53,11602.6944,223.55,223.61,223.28,223.53,11602.6944
2016-03-21 12:30:00,223.53,223.6,223.37,223.59,7225.4622,223.53,223.6,223.37,223.59,7225.4622
2016-03-21 12:35:00,223.58,223.69,223.47,223.51,16223.1564,223.58,223.69,223.47,223.51,16223.1564
2016-03-21 12:40:00,223.51,223.57,223.0,223.01,8350.287,223.51,223.57,223.0,223.01,8350.287
2016-03-21 12:45:00,222.96,223.1,222.78,222.8,7414.44,222.96,223.1,222.78,222.8,7414.44
2016-03-21 12:50:00,222.79,223.32,222.79,223.08,9411.8178,222.79,223.32,222.79,223.08,9411.8178
2016-03-21 12:55:00,223.09,223.18,222.64,222.85,12911.976,223.09,223.18,222.64,222.85,12911.976
2016-03-21 13:00:00,222.79,223.11,222.74,223.07,7143.18,222.79,223.11,222.74,223.07,7143.18
2016-03-21 13:05:00,223.04,223.28,222.94,223.19,5958.678,223.04,223.28,222.94,223.19,5958.678
2016-03-21 13:10:00,223.19,223.5,223.13,223.37,6207.333,223.19,223.5,223.13,223.37,6207.333
2016-03-21 13:15:00,223.41,223.56,223.11,223.56,6962.34,223.41,223.56,223.11,223.56,6962.34
2016-03-21 13:20:00,223.55,223.57,223.25,223.51,15460.0116,223.55,223.57,223.25,223.51,15460.0116
2016-03-21 13:25:00,223.51,223.57,223.3,223.5,13577.4672,223.51,223.57,223.3,223.5,13577.4672
2016-03-21 13:30:00,223.47,223.56,223.34,223.47,9765.36,223.47,223.56,223.34,223.47,9765.36
2016-03-21 13:35:00,223.48,223.57,223.32,223.44,15686.0616,223.48,223.57,223.32,223.44,15686.0616
2016-03-21 13:40:00,223.49,223.61,223.38,223.49,14837.0178,223.49,223.61,223.38,223.49,14837.0178
2016-03-21 13:45:00,223.49,223.62,223.39,223.52,13425.5616,223.49,223.62,223.39,223.52,13425.5616
2016-03-21 13:50:00,223.56,223.57,223.41,223.55,11903.793,223.56,223.57,223.41,223.55,11903.793
2016-03-21 13:55:00,223.52,223.55,223.35,223.47,13488.8556,223.52,223.55,223.35,223.47,13488.8556
2016-03-21 14:00:00,223.47,223.62,223.39,223.4,14224.8744,223.47,223.62,223.39,223.4,14224.8744
2016-03-21 14:05:00,223.45,223.51,223.29,223.36,10669.56,223.45,223.51,223.29,223.36,10669.56
2016-03-21 14:10:00,223.28,223.36,223.21,223.21,13440.0288,223.28,223.36,223.21,223.21,13440.0288
2016-03-21 14:15:00,223.28,223.49,223.25,223.34,19395.9942,223.28,223.49,223.25,223.34,19395.9942
2016-03-21 14:20:00,223.35,223.37,223.21,223.34,15545.0064,223.35,223.37,223.21,223.34,15545.0064
2016-03-21 14:25:00,223.24,223.3,223.03,223.3,12599.1228,223.24,223.3,223.03,223.3,12599.1228
2016-03-21 14:30:00,223.29,223.45,223.22,223.24,21986.5272,223.29,223.45,223.22,223.24,21986.5272
2016-03-21 14:35:00,223.37,223.45,223.14,223.26,17578.5522,223.37,223.45,223.14,223.26,17578.5522
2016-03-21 14:40:00,223.28,223.4,222.94,222.99,18429.4044,223.28,223.4,222.94,222.99,18429.4044
2016-03-21 14:45:00,222.98,223.09,222.79,223.08,24442.3344,222.98,223.09,222.79,223.08,24442.3344
2016-03-21 14:50:00,223.05,223.34,223.01,223.01,33549.4368,223.05,223.34,223.01,223.01,33549.4368
2016-03-21 14:55:00,223.04,223.11,222.97,223.04,17903.16,223.04,223.11,222.97,223.04,17903.16
2016-03-21 15:00:00,223.0,223.21,223.0,223.15,26078.9364,223.0,223.21,223.0,223.15,26078.9364
2016-03-21 15:05:00,223.19,223.56,223.16,223.5,17958.3162,223.19,223.56,223.16,223.5,17958.3162
2016-03-21 15:10:00,223.47,223.63,223.31,223.6,19878.837,223.47,223.63,223.31,223.6,19878.837
2016-03-21 15:15:00,223.61,223.79,223.42,223.56,24051.72,223.61,223.79,223.42,223.56,24051.72
2016-03-21 15:20:00,223.58,223.72,223.57,223.69,37844.3868,223.58,223.72,223.57,223.69,37844.3868
2016-03-21 15:25:00,223.69,223.71,223.42,223.5,24580.677,223.69,223.71,223.42,223.5,24580.677
2016-03-21 15:30:00,223.5,223.94,223.2,223.84,23877.2094,223.5,223.94,223.2,223.84,23877.2094
2016-03-21 15:35:00,223.95,223.95,223.38,223.9,50721.099,223.95,223.95,223.38,223.9,50721.099
2016-03-21 15:40:00,223.93,224.29,223.87,224.07,33365.8842,223.93,224.29,223.87,224.07,33365.8842
2016-03-21 15:45:00,224.05,224.25,223.94,224.18,40965.6852,224.05,224.25,223.94,224.18,40965.6852
2016-03-21 15:50:00,224.14,224.34,223.78,223.84,88041.0498,224.14,224.34,223.78,223.84,88041.0498
2016-03-21 15:55:00,223.9,224.31,223.88,224.15,142262.307,223.9,224.31,223.88,224.15,142262.307
2016-03-22 09:30:00,223.84,224.07,223.04,223.18,7086.2154,223.84,224.07,223.04,223.18,7086.2154
2016-03-22 09:35:00,223.67,223.94,223.06,223.08,28031.1042,223.67,223.94,223.06,223.08,28031.1042
2016-03-22 09:40:00,222.97,223.5,222.8,223.5,14204.982,222.97,223.5,222.8,223.5,14204.982
2016-03-22 09:45:00,223.25,223.5,222.24,222.24,10683.123,223.25,223.5,222.24,222.24,10683.123
2016-03-22 09:50:00,222.42,223.04,222.26,222.62,8754.4644,222.42,223.04,222.26,222.62,8754.4644
2016-03-22 09:55:00,222.54,222.9,222.54,222.9,3164.7,222.54,222.9,222.54,222.9,3164.7
2016-03-22 10:00:00,222.77,223.09,222.43,222.92,12955.3776,222.77,223.09,222.43,222.92,12955.3776
2016-03-22 10:05:00,222.97,223.51,222.97,223.1,7651.3404,222.97,223.51,222.97,223.1,7651.3404
2016-03-22 10:10:00,223.01,223.67,222.99,223.31,10426.3302,223.01,223.67,222.99,223.31,10426.3302
2016-03-22 10:15:00,223.37,223.42,222.87,223.25,10963.425,223.37,223.42,222.87,223.25,10963.425
2016-03-22 10:20:00,223.28,223.81,223.18,223.61,18995.4336,223.28,223.81,223.18,223.61,18995.4336
2016-03-22 10:25:00,223.71,223.95,223.14,223.65,36912.1566,223.71,223.95,223.14,223.65,36912.1566
2016-03-22 10:30:00,223.47,223.95,223.35,223.52,52587.3678,223.47,223.95,223.35,223.52,52587.3678
2016-03-22 10:35:00,223.68,223.98,223.44,223.56,41015.4162,223.68,223.98,223.44,223.56,41015.4162
2016-03-22 10:40:00,223.67,224.05,223.62,223.9,10404.6294,223.67,224.05,223.62,223.9,10404.6294
2016-03-22 10:45:00,223.74,224.07,223.51,223.61,9355.7574,223.74,224.07,223.51,223.61,9355.7574
2016-03-22 10:50:00,223.61,223.8,223.03,223.53,16649.9388,223.61,223.8,223.03,223.53,16649.9388
2016-03-22 10:55:00,223.66,224.1,223.42,223.82,14238.4374,223.66,224.1,223.42,223.82,14238.4374
2016-03-22 11:00:00,223.81,223.94,223.5,223.5,15320.7648,223.81,223.94,223.5,223.5,15320.7648
2016-03-22 11:05:00,223.42,223.82,223.42,223.55,14864.1438,223.42,223.82,223.42,223.55,14864.1438
2016-03-22 11:10:00,223.59,223.93,223.59,223.65,7607.0346,223.59,223.93,223.59,223.65,7607.0346
2016-03-22 11:15:00,223.74,223.93,223.55,223.68,9112.5276,223.74,223.93,223.55,223.68,9112.5276
2016-03-22 11:20:00,223.55,223.81,223.51,223.76,15444.6402,223.55,223.81,223.51,223.76,15444.6402
2016-03-22 11:25:00,223.66,223.66,223.38,223.53,7866.54,223.66,223.66,223.38,223.53,7866.54
2016-03-22 11:30:00,223.51,223.63,223.19,223.52,52036.71,223.51,223.63,223.19,223.52,52036.71
2016-03-22 11:35:00,223.46,223.93,223.39,223.82,9079.0722,223.46,223.93,223.39,223.82,9079.0722
2016-03-22 11:40:00,223.82,224.39,223.79,223.83,17188.842,223.82,224.39,223.79,223.83,17188.842
2016-03-22 11:45:00,223.83,224.0,223.63,223.9,18136.4436,223.83,224.0,223.63,223.9,18136.4436
2016-03-22 11:50:00,223.9,223.95,223.65,223.77,12088.2498,223.9,223.95,223.65,223.77,12088.2498
2016-03-22 11:55:00,223.77,223.77,223.44,223.51,8273.43,223.77,223.77,223.44,223.51,8273.43
2016-03-22 12:00:00,223.48,223.77,223.42,223.77,17074.9128,223.48,223.77,223.42,223.77,17074.9128
2016-03-22 12:05:00,223.73,223.77,223.61,223.61,2031.7374,223.73,223.77,223.61,223.61,2031.7374
2016-03-22 12:10:00,223.67,223.92,223.53,223.7,20865.3192,223.67,223.92,223.53,223.7,20865.3192
2016-03-22 12:15:00,223.76,223.83,223.5,223.73,9275.2836,223.76,223.83,223.5,223.73,9275.2836
2016-03-22 12:20:00,223.74,223.9,223.51,223.82,23774.1306,223.74,223.9,223.51,223.82,23774.1306
2016-03-22 12:25:00,223.83,224.51,223.68,224.34,12062.028,223.83,224.51,223.68,224.34,12062.028
2016-03-22 12:30:00,224.35,224.43,224.22,224.31,3534.5178,224.35,224.43,224.22,224.31,3534.5178
2016-03-22 12:35:00,224.15,224.51,224.13,224.25,18807.36,224.15,224.51,224.13,224.25,18807.36
2016-03-22 12:40:00,224.23,224.44,224.2,224.31,11610.8322,224.23,224.44,224.2,224.31,11610.8322
2016-03-22 12:45:00,224.3,224.4,224.18,224.31,4542.7008,224.3,224.4,224.18,224.31,4542.7008
2016-03-22 12:50:00,224.38,224.47,224.17,224.3,9966.9966,224.38,224.47,224.17,224.3,9966.9966
2016-03-22 12:55:00,224.33,224.53,224.24,224.49,14581.1292,224.33,224.53,224.24,224.49,14581.1292
2016-03-22 13:00:00,224.43,224.52,224.36,224.51,16479.045,224.43,224.52,224.36,224.51,16479.045
2016-03-22 13:05:00,224.51,224.51,224.25,224.38,15787.332,224.51,224.51,224.25,224.38,15787.332
2016-03-22 13:10:00,224.32,224.77,224.31,224.66,26345.6754,224.32,224.77,224.31,224.66,26345.6754
2016-03-22 13:15:00,224.66,224.83,224.55,224.66,22622.1798,224.66,224.83,224.55,224.66,22622.1798
2016-03-22 13:20:00,224.67,224.92,224.63,224.82,13794.4752,224.67,224.92,224.63,224.82,13794.4752
2016-03-22 13:25:00,224.8,225.28,224.77,225.2,24426.963,224.8,225.28,224.77,225.2,24426.963
2016-03-22 13:30:00,225.23,225.4,224.84,224.98,14430.1278,225.23,225.4,224.84,224.98,14430.1278
2016-03-22 13:35:00,225.02,225.02,224.74,224.94,11483.34,225.02,225.02,224.74,224.94,11483.34
2016-03-22 13:40:00,224.93,225.06,224.75,224.93,26978.6154,224.93,225.06,224.75,224.93,26978.6154
2016-03-22 13:45:00,224.87,225.06,224.85,224.95,10495.9536,224.87,225.06,224.85,224.95,10495.9536
2016-03-22 13:50:00,224.97,225.18,224.95,225.05,20137.4382,224.97,225.18,224.95,225.05,20137.4382
2016-03-22 13:55:00,225.02,225.37,225.02,225.07,4159.32,225.02,225.37,225.02,225.07,4159.32
2016-03-22 14:00:00,225.13,225.45,225.12,225.4,8137.8,225.13,225.45,225.12,225.4,8137.8
2016-03-22 14:05:00,225.36,225.43,225.23,225.33,11363.0814,225.36,225.43,225.23,225.33,11363.0814
2016-03-22 14:10:00,225.38,225.48,225.26,225.38,19216.0584,225.38,225.48,225.26,225.38,19216.0584
2016-03-22 14:15:00,225.35,225.49,225.19,225.43,17684.3436,225.35,225.49,225.19,225.43,17684.3436
2016-03-22 14:20:00,225.37,225.48,225.12,225.14,13634.4318,225.37,225.48,225.12,225.14,13634.4318
2016-03-22 14:25:00,225.12,225.46,225.11,225.38,10189.4298,225.12,225.46,225.11,225.38,10189.4298
2016-03-22 14:30:00,225.41,225.77,225.34,225.51,15548.6232,225.41,225.77,225.34,225.51,15548.6232
2016-03-22 14:35:00,225.51,226.01,225.48,226.01,8499.48,225.51,226.01,225.48,226.01,8499.48
2016-03-22 14:40:00,226.11,226.29,225.89,225.89,42689.9946,226.11,226.29,225.89,225.89,42689.9946
2016-03-22 14:45:00,225.91,225.99,225.54,225.65,16168.9044,225.91,225.99,225.54,225.65,16168.9044
2016-03-22 14:50:00,225.82,225.9,225.58,225.76,12372.1686,225.82,225.9,225.58,225.76,12372.1686
2016-03-22 14:55:00,225.78,226.0,225.43,225.43,15128.1702,225.78,226.0,225.43,225.43,15128.1702
2016-03-22 15:00:00,225.49,225.64,225.12,225.12,20389.71,225.49,225.64,225.12,225.12,20389.71
2016-03-22 15:05:00,225.22,225.25,224.81,224.99,7956.96,225.22,225.25,224.81,224.99,7956.96
2016-03-22 15:10:00,224.97,225.55,224.96,225.37,13850.5356,224.97,225.55,224.96,225.37,13850.5356
2016-03-22 15:15:00,225.36,225.45,225.09,225.43,8725.53,225.36,225.45,225.09,225.43,8725.53
2016-03-22 15:20:00,225.43,225.43,224.92,225.22,21645.6438,225.43,225.43,224.92,225.22,21645.6438
2016-03-22 15:25:00,225.23,225.46,224.94,225.16,29937.1578,225.23,225.46,224.94,225.16,29937.1578
2016-03-22 15:30:00,225.08,225.25,224.98,225.16,16750.305,225.08,225.25,224.98,225.16,16750.305
2016-03-22 15:35:00,225.13,225.51,225.06,225.33,26249.8302,225.13,225.51,225.06,225.33,26249.8302
2016-03-22 15:40:00,225.3,225.75,225.25,225.64,40182.648,225.3,225.75,225.25,225.64,40182.648
2016-03-22 15:45:00,225.59,225.8,225.44,225.72,24997.5132,225.59,225.8,225.44,225.72,24997.5132
2016-03-22 15:50:00,225.69,225.88,225.64,225.78,43851.8916,225.69,225.88,225.64,225.78,43851.8916
2016-03-22 15:55:00,225.76,225.78,225.43,225.72,52618.1106,225.76,225.78,225.43,225.72,52618.1106
2016-03-23 09:30:00,225.61,225.65,223.59,224.68,9009.4488,225.61,225.65,223.59,224.68,9009.4488
2016-03-23 09:35:00,225.28,226.23,224.7,226.23,6568.1088,225.28,226.23,224.7,226.23,6568.1088
2016-03-23 09:40:00,225.97,226.16,225.5,226.16,6477.6888,225.97,226.16,225.5,226.16,6477.6888
2016-03-23 09:45:00,225.87,225.87,225.3,225.51,7174.827,225.87,225.87,225.3,225.51,7174.827
2016-03-23 09:50:00,225.51,225.57,225.06,225.17,6984.945,225.51,225.57,225.06,225.17,6984.945
2016-03-23 09:55:00,225.17,225.75,225.17,225.75,4184.6376,225.17,225.75,225.17,225.75,4184.6376
2016-03-23 10:00:00,225.64,225.85,225.33,225.6,10706.6322,225.64,225.85,225.33,225.6,10706.6322
2016-03-23 10:05:00,225.44,225.61,225.26,225.47,14286.36,225.44,225.61,225.26,225.47,14286.36
2016-03-23 10:10:00,225.48,225.61,225.19,225.29,12213.9336,225.48,225.61,225.19,225.29,12213.9336
2016-03-23 10:15:00,225.29,225.54,225.18,225.33,14693.25,225.29,225.54,225.18,225.33,14693.25
2016-03-23 10:20:00,225.34,225.44,224.76,224.76,5244.36,225.34,225.44,224.76,224.76,5244.36
2016-03-23 10:25:00,224.85,224.95,224.66,224.82,5734.4364,224.85,224.95,224.66,224.82,5734.4364
2016-03-23 10:30:00,224.68,225.14,223.89,224.0,9369.3204,224.68,225.14,223.89,224.0,9369.3204
2016-03-23 10:35:00,224.03,224.22,223.88,223.95,16085.718,224.03,224.22,223.88,223.95,16085.718
2016-03-23 10:40:00,224.02,224.24,223.69,223.95,20082.282,224.02,224.24,223.69,223.95,20082.282
2016-03-23 10:45:00,223.94,224.07,223.47,223.49,13203.1284,223.94,224.07,223.47,223.49,13203.1284
2016-03-23 10:50:00,223.52,224.07,223.35,223.98,17167.1412,223.52,224.07,223.35,223.98,17167.1412
2016-03-23 10:55:00,224.07,224.17,223.97,224.08,12323.3418,224.07,224.17,223.97,224.08,12323.3418
2016-03-23 11:00:00,224.02,224.03,223.61,223.97,12569.2842,224.02,224.03,223.61,223.97,12569.2842
2016-03-23 11:05:00,223.99,224.15,223.91,223.98,11754.6,223.99,224.15,223.91,223.98,11754.6
2016-03-23 11:10:00,224.01,224.3,223.95,224.08,19199.7828,224.01,224.3,223.95,224.08,19199.7828
2016-03-23 11:15:00,224.02,224.57,224.02,224.13,8499.48,224.02,224.57,224.02,224.13,8499.48
2016-03-23 11:20:00,224.03,224.11,223.4,223.44,13702.2468,224.03,224.11,223.4,223.44,13702.2468
2016-03-23 11:25:00,223.4,223.73,223.4,223.71,5004.747,223.4,223.73,223.4,223.71,5004.747
2016-03-23 11:30:00,223.74,223.78,223.61,223.67,3775.035,223.74,223.78,223.61,223.67,3775.035
2016-03-23 11:35:00,223.8,223.8,223.4,223.47,5023.7352,223.8,223.8,223.4,223.47,5023.7352
2016-03-23 11:40:00,223.42,223.97,223.4,223.97,13517.79,223.42,223.97,223.4,223.97,13517.79
2016-03-23 11:45:00,223.9,224.07,223.47,223.47,5471.3142,223.9,224.07,223.47,223.47,5471.3142
2016-03-23 11:50:00,223.46,223.95,223.46,223.91,6451.467,223.46,223.95,223.46,223.91,6451.467
2016-03-23 11:55:00,223.9,223.92,223.41,223.57,7041.9096,223.9,223.92,223.41,223.57,7041.9096
2016-03-23 12:00:00,223.57,223.72,223.4,223.45,16809.9822,223.57,223.72,223.4,223.45,16809.9822
2016-03-23 12:05:00,223.44,223.91,223.29,223.91,17017.9482,223.44,223.91,223.29,223.91,17017.9482
2016-03-23 12:10:00,224.04,224.22,223.74,223.95,6058.14,224.04,224.22,223.74,223.95,6058.14
2016-03-23 12:15:00,223.74,224.39,223.69,224.25,11524.029,223.74,224.39,223.69,224.25,11524.029
2016-03-23 12:20:00,224.34,224.34,223.93,224.07,4987.5672,224.34,224.34,223.93,224.07,4987.5672
2016-03-23 12:25:00,223.98,224.39,223.76,224.18,4634.025,223.98,224.39,223.76,224.18,4634.025
2016-03-23 12:30:00,224.41,224.41,223.91,223.91,4711.7862,224.41,224.41,223.91,223.91,4711.7862
2016-03-23 12:35:00,223.9,224.21,223.71,223.74,10488.72,223.9,224.21,223.71,223.74,10488.72
2016-03-23 12:40:00,223.76,224.28,223.67,224.23,7638.6816,223.76,224.28,223.67,224.23,7638.6816
2016-03-23 12:45:00,224.05,224.11,223.81,224.05,3553.506,224.05,224.11,223.81,224.05,3553.506
2016-03-23 12:50:00,224.05,224.05,223.74,223.95,3797.64,224.05,224.05,223.74,223.95,3797.64
2016-03-23 12:55:00,223.93,224.45,223.93,223.97,14258.3298,223.93,224.45,223.93,223.97,14258.3298
2016-03-23 13:00:00,223.94,224.13,223.84,223.89,4430.58,223.94,224.13,223.84,223.89,4430.58
2016-03-23 13:05:00,223.92,224.05,223.74,223.98,9984.1764,223.92,224.05,223.74,223.98,9984.1764
2016-03-23 13:10:00,223.95,224.32,223.95,224.18,10186.7172,223.95,224.32,223.95,224.18,10186.7172
2016-03-23 13:15:00,224.19,224.28,224.11,224.11,6238.98,224.19,224.28,224.11,224.11,6238.98
2016-03-23 13:20:00,224.2,224.33,224.02,224.18,17236.7646,224.2,224.33,224.02,224.18,17236.7646
2016-03-23 13:25:00,224.25,224.35,224.18,224.18,7599.801,224.25,224.35,224.18,224.18,7599.801
2016-03-23 13:30:00,224.18,224.42,223.94,224.26,13933.722,224.18,224.42,223.94,224.26,13933.722
2016-03-23 13:35:00,224.25,224.32,223.76,223.78,4283.1954,224.25,224.32,223.76,223.78,4283.1954
2016-03-23 13:40:00,223.83,223.94,223.79,223.92,2177.3136,223.83,223.94,223.79,223.92,2177.3136
2016-03-23 13:45:00,223.92,224.71,223.9,224.33,15582.9828,223.92,224.71,223.9,224.33,15582.9828
2016-03-23 13:50:00,224.33,224.41,224.14,224.33,8475.9708,224.33,224.41,224.14,224.33,8475.9708
2016-03-23 13:55:00,224.34,224.55,224.29,224.45,6510.24,224.34,224.55,224.29,224.45,6510.24
2016-03-23 14:00:00,224.36,225.29,224.32,224.71,18532.4832,224.36,225.29,224.32,224.71,18532.4832
2016-03-23 14:05:00,224.86,225.33,224.8,225.02,15263.8002,224.86,225.33,224.8,225.02,15263.8002
2016-03-23 14:10:00,225.04,225.97,224.98,225.11,38190.6954,225.04,225.97,224.98,225.11,38190.6954
2016-03-23 14:15:00,224.98,225.29,224.98,225.18,2104.9776,224.98,225.29,224.98,225.18,2104.9776
2016-03-23 14:20:00,225.24,225.24,224.97,225.13,6122.3382,225.24,225.24,224.97,225.13,6122.3382
2016-03-23 14:25:00,225.06,225.15,224.96,225.03,3021.8364,225.06,225.15,224.96,225.03,3021.8364
2016-03-23 14:30:00,225.04,225.16,225.02,225.11,6120.5298,225.04,225.16,225.02,225.11,6120.5298
2016-03-23 14:35:00,225.15,225.28,224.84,224.84,12202.179,225.15,225.28,224.84,224.84,12202.179
2016-03-23 14:40:00,224.73,225.09,224.65,224.75,10669.56,224.73,225.09,224.65,224.75,10669.56
2016-03-23 14:45:00,224.73,224.95,224.72,224.84,11588.2272,224.73,224.95,224.72,224.84,11588.2272
2016-03-23 14:50:00,224.92,225.34,224.38,224.46,20226.0498,224.92,225.34,224.38,224.46,20226.0498
2016-03-23 14:55:00,224.51,224.55,224.38,224.42,16229.4858,224.51,224.55,224.38,224.42,16229.4858
2016-03-23 15:00:00,224.41,224.49,224.29,224.33,17755.7754,224.41,224.49,224.29,224.33,17755.7754
2016-03-23 15:05:00,224.36,224.52,224.29,224.34,8793.345,224.36,224.52,224.29,224.34,8793.345
2016-03-23 15:10:00,224.34,224.59,224.32,224.47,12045.7524,224.34,224.59,224.32,224.47,12045.7524
2016-03-23 15:15:00,224.4,224.97,224.34,224.56,18095.7546,224.4,224.97,224.34,224.56,18095.7546
2016-03-23 15:20:00,224.6,224.6,224.08,224.08,47430.7152,224.6,224.6,224.08,224.08,47430.7152
2016-03-23 15:25:00,224.08,224.54,223.7,224.43,33739.3188,224.08,224.54,223.7,224.43,33739.3188
2016-03-23 15:30:00,224.42,224.52,224.01,224.13,30627.0624,224.42,224.52,224.01,224.13,30627.0624
2016-03-23 15:35:00,224.13,224.29,224.0,224.29,32780.8668,224.13,224.29,224.0,224.29,32780.8668
2016-03-23 15:40:00,224.25,224.38,224.19,224.26,33861.3858,224.25,224.38,224.19,224.26,33861.3858
2016-03-23 15:45:00,224.29,224.63,224.26,224.54,26254.3512,224.29,224.63,224.26,224.54,26254.3512
2016-03-23 15:50:00,224.51,225.28,224.4,224.54,35597.4498,224.51,225.28,224.4,224.54,35597.4498
2016-03-23 15:55:00,224.54,224.68,223.46,223.76,134674.2606,224.54,224.68,223.46,223.76,134674.2606
2016-03-24 09:30:00,223.4,223.41,220.65,222.53,12279.036,223.4,223.41,220.65,222.53,12279.036
2016-03-24 09:35:00,222.98,222.98,221.74,222.48,21832.8132,222.98,222.98,221.74,222.48,21832.8132
2016-03-24 09:40:00,222.35,222.35,221.72,222.0,17527.917,222.35,222.35,221.72,222.0,17527.917
2016-03-24 09:45:00,222.0,222.52,221.06,221.1,25785.9756,222.0,222.52,221.06,221.1,25785.9756
2016-03-24 09:50:00,221.08,221.77,220.99,221.34,13759.2114,221.08,221.77,220.99,221.34,13759.2114
2016-03-24 09:55:00,221.29,221.92,221.29,221.57,26389.9812,221.29,221.92,221.29,221.57,26389.9812
2016-03-24 10:00:00,221.5,221.72,221.04,221.53,19617.5232,221.5,221.72,221.04,221.53,19617.5232
2016-03-24 10:05:00,221.43,221.78,221.05,221.18,17744.925,221.43,221.78,221.05,221.18,17744.925
2016-03-24 10:10:00,221.19,221.91,221.13,221.78,25502.0568,221.19,221.91,221.13,221.78,25502.0568
2016-03-24 10:15:00,221.79,222.06,221.32,221.67,13637.1444,221.79,222.06,221.32,221.67,13637.1444
2016-03-24 10:20:00,221.65,221.84,221.19,221.67,43861.8378,221.65,221.84,221.19,221.67,43861.8378
2016-03-24 10:25:00,221.59,221.78,221.15,221.6,20443.0578,221.59,221.78,221.15,221.6,20443.0578
2016-03-24 10:30:00,221.43,221.74,221.41,221.62,25398.978,221.43,221.74,221.41,221.62,25398.978
2016-03-24 10:35:00,221.63,221.86,221.5,221.64,28541.9772,221.63,221.86,221.5,221.64,28541.9772
2016-03-24 10:40:00,221.78,222.23,221.67,221.99,10307.88,221.78,222.23,221.67,221.99,10307.88
2016-03-24 10:45:00,221.73,221.9,221.31,221.46,4882.68,221.73,221.9,221.31,221.46,4882.68
2016-03-24 10:50:00,221.59,221.94,221.31,221.41,14613.6804,221.59,221.94,221.31,221.41,14613.6804
2016-03-24 10:55:00,221.55,221.71,221.29,221.47,20977.44,221.55,221.71,221.29,221.47,20977.44
2016-03-24 11:00:00,221.47,221.59,221.19,221.48,8897.328,221.47,221.59,221.19,221.48,8897.328
2016-03-24 11:05:00,221.57,221.58,221.37,221.38,3983.001,221.57,221.58,221.37,221.38,3983.001
2016-03-24 11:10:00,221.48,221.74,221.34,221.34,4159.32,221.48,221.74,221.34,221.34,4159.32
2016-03-24 11:15:00,221.26,221.6,221.23,221.4,8845.7886,221.26,221.6,221.23,221.4,8845.7886
2016-03-24 11:20:00,221.44,221.61,221.29,221.32,7405.398,221.44,221.61,221.29,221.32,7405.398
2016-03-24 11:25:00,221.48,221.49,221.21,221.3,12800.7594,221.48,221.49,221.21,221.3,12800.7594
2016-03-24 11:30:00,221.31,221.38,221.19,221.3,11870.3376,221.31,221.38,221.19,221.3,11870.3376
2016-03-24 11:35:00,221.3,221.33,221.13,221.19,22664.6772,221.3,221.33,221.13,221.19,22664.6772
2016-03-24 11:40:00,221.19,221.29,221.04,221.18,23275.0122,221.19,221.29,221.04,221.18,23275.0122
2016-03-24 11:45:00,221.23,221.23,221.02,221.08,10714.77,221.23,221.23,221.02,221.08,10714.77
2016-03-24 11:50:00,221.08,221.11,220.97,221.02,6238.98,221.08,221.11,220.97,221.02,6238.98
2016-03-24 11:55:00,221.02,221.1,220.95,221.1,7380.9846,221.02,221.1,220.95,221.1,7380.9846
2016-03-24 12:00:00,221.1,221.18,220.92,221.05,6148.56,221.1,221.18,220.92,221.05,6148.56
2016-03-24 12:05:00,221.05,221.18,220.95,221.13,5768.796,221.05,221.18,220.95,221.13,5768.796
2016-03-24 12:10:00,221.09,221.19,220.99,221.01,18708.8022,221.09,221.19,220.99,221.01,18708.8022
2016-03-24 12:15:00,221.02,221.11,220.86,221.06,16836.204,221.02,221.11,220.86,221.06,16836.204
2016-03-24 12:20:00,220.98,220.99,220.59,220.59,13900.2666,220.98,220.99,220.59,220.59,13900.2666
2016-03-24 12:25:00,220.65,220.86,220.36,220.75,5679.2802,220.65,220.86,220.36,220.75,5679.2802
2016-03-24 12:30:00,220.6,220.75,220.37,220.67,11748.2706,220.6,220.75,220.37,220.67,11748.2706
2016-03-24 12:35:00,220.68,220.68,220.34,220.34,8206.5192,220.68,220.68,220.34,220.34,8206.5192
2016-03-24 12:40:00,220.35,220.64,220.1,220.24,6148.56,220.35,220.64,220.1,220.24,6148.56
2016-03-24 12:45:00,220.33,220.53,220.08,220.17,8187.531,220.33,220.53,220.08,220.17,8187.531
2016-03-24 12:50:00,220.11,220.22,219.95,220.06,4530.042,220.11,220.22,219.95,220.06,4530.042
2016-03-24 12:55:00,220.06,220.22,219.53,219.61,21557.9364,220.06,220.22,219.53,219.61,21557.9364
2016-03-24 13:00:00,219.63,219.64,219.19,219.44,11349.5184,219.63,219.64,219.19,219.44,11349.5184
2016-03-24 13:05:00,219.38,219.48,219.0,219.02,20934.9426,219.38,219.48,219.0,219.02,20934.9426
2016-03-24 13:10:00,219.07,219.64,219.07,219.38,14412.948,219.07,219.64,219.07,219.38,14412.948
2016-03-24 13:15:00,219.38,219.62,219.29,219.46,8948.8674,219.38,219.62,219.29,219.46,8948.8674
2016-03-24 13:20:00,219.5,219.6,219.22,219.34,9042.0,219.5,219.6,219.22,219.34,9042.0
2016-03-24 13:25:00,219.34,220.02,219.22,219.92,26025.5886,219.34,220.02,219.22,219.92,26025.5886
2016-03-24 13:30:00,219.92,220.11,219.33,219.73,16271.079,219.92,220.11,219.33,219.73,16271.079
2016-03-24 13:35:00,219.84,219.87,219.65,219.84,3526.38,219.84,219.87,219.65,219.84,3526.38
2016-03-24 13:40:00,219.83,220.05,219.44,219.58,16106.5146,219.83,220.05,219.44,219.58,16106.5146
2016-03-24 13:45:00,219.53,219.66,219.18,219.34,11134.3188,219.53,219.66,219.18,219.34,11134.3188
2016-03-24 13:50:00,219.42,219.83,219.42,219.81,29573.6694,219.42,219.83,219.42,219.81,29573.6694
2016-03-24 13:55:00,219.81,220.14,219.81,220.0,18799.2222,219.81,220.14,219.81,220.0,18799.2222
2016-03-24 14:00:00,219.98,220.07,219.49,219.61,4340.16,219.98,220.07,219.49,219.61,4340.16
2016-03-24 14:05:00,219.72,219.9,219.44,219.44,9697.545,219.72,219.9,219.44,219.44,9697.545
2016-03-24 14:10:00,219.48,219.65,219.24,219.49,19120.2132,219.48,219.65,219.24,219.49,19120.2132
2016-03-24 14:15:00,219.49,219.54,218.9,218.99,31540.3044,219.49,219.54,218.9,218.99,31540.3044
2016-03-24 14:20:00,219.08,219.25,218.81,218.93,22837.3794,219.08,219.25,218.81,218.93,22837.3794
2016-03-24 14:25:00,218.9,219.17,218.77,219.08,17417.6046,218.9,219.17,218.77,219.08,17417.6046
2016-03-24 14:30:00,219.13,219.43,219.12,219.43,13404.765,219.13,219.43,219.12,219.43,13404.765
2016-03-24 14:35:00,219.42,219.46,219.31,219.45,22435.9146,219.42,219.46,219.31,219.45,22435.9146
2016-03-24 14:40:00,219.46,219.7,219.32,219.64,18944.7984,219.46,219.7,219.32,219.64,18944.7984
2016-03-24 14:45:00,219.64,219.69,219.2,219.24,21199.8732,219.64,219.69,219.2,219.24,21199.8732
2016-03-24 14:50:00,219.34,219.48,219.24,219.25,11908.314,219.34,219.48,219.24,219.25,11908.314
2016-03-24 14:55:00,219.24,219.31,219.11,219.12,3172.8378,219.24,219.31,219.11,219.12,3172.8378
2016-03-24 15:00:00,219.16,219.16,218.93,219.03,14931.9588,219.16,219.16,218.93,219.03,14931.9588
2016-03-24 15:05:00,218.98,218.99,218.21,218.21,19709.7516,218.98,218.99,218.21,218.21,19709.7516
2016-03-24 15:10:00,218.19,218.47,217.83,217.87,39688.9548,218.19,218.47,217.83,217.87,39688.9548
2016-03-24 15:15:00,217.87,218.4,217.76,218.35,41597.721,217.87,218.4,217.76,218.35,41597.721
2016-03-24 15:20:00,218.3,218.82,218.29,218.56,46748.0442,218.3,218.82,218.29,218.56,46748.0442
2016-03-24 15:25:00,218.55,218.87,218.44,218.57,38434.8294,218.55,218.87,218.44,218.57,38434.8294
2016-03-24 15:30:00,218.65,219.09,218.56,219.09,37623.762,218.65,219.09,218.56,219.09,37623.762
2016-03-24 15:35:00,219.09,219.53,219.04,219.42,48343.053,219.09,219.53,219.04,219.42,48343.053
2016-03-24 15:40:00,219.41,219.41,218.9,219.08,43218.9516,219.41,219.41,218.9,219.08,43218.9516
2016-03-24 15:45:00,219.1,219.44,219.06,219.16,47349.3372,219.1,219.44,219.06,219.16,47349.3372
2016-03-24 15:50:00,219.14,219.35,219.03,219.24,53975.3148,219.14,219.35,219.03,219.24,53975.3148
2016-03-24 15:55:00,219.24,219.58,219.04,219.35,117707.8518,219.24,219.58,219.04,219.35,117707.8518
2016-03-28 09:30:00,220.6,221.27,218.67,218.69,33858.6732,220.6,221.27,218.67,218.69,33858.6732
2016-03-28 09:35:00,218.68,219.59,218.4,218.51,17179.8,218.68,219.59,218.4,218.51,17179.8
2016-03-28 09:40:00,218.4,218.99,218.28,218.75,14843.3472,218.4,218.99,218.28,218.75,14843.3472
2016-03-28 09:45:00,218.76,219.49,218.6,219.4,27726.3888,218.76,219.49,218.6,219.4,27726.3888
2016-03-28 09:50:00,219.49,219.66,218.67,218.71,32357.7012,219.49,219.66,218.67,218.71,32357.7012
2016-03-28 09:55:00,218.89,219.43,218.85,219.43,18467.3808,218.89,219.43,218.85,219.43,18467.3808
2016-03-28 10:00:00,219.4,219.48,218.88,218.94,14514.2184,219.4,219.48,218.88,218.94,14514.2184
2016-03-28 10:05:00,218.96,219.2,218.43,218.92,18565.0344,218.96,219.2,218.43,218.92,18565.0344
2016-03-28 10:10:00,218.92,219.11,218.81,218.88,23762.376,218.92,219.11,218.81,218.88,23762.376
2016-03-28 10:15:00,219.0,219.09,218.77,219.09,13731.1812,219.0,219.09,218.77,219.09,13731.1812
2016-03-28 10:20:00,218.87,220.07,218.87,220.03,36262.0368,218.87,220.07,218.87,220.03,36262.0368
2016-03-28 10:25:00,219.93,219.95,219.59,219.66,13823.4096,219.93,219.95,219.59,219.66,13823.4096
2016-03-28 10:30:00,219.62,219.69,219.34,219.69,11667.7968,219.62,219.69,219.34,219.69,11667.7968
2016-03-28 10:35:00,219.64,219.96,219.62,219.62,19158.1896,219.64,219.96,219.62,219.62,19158.1896
2016-03-28 10:40:00,219.59,219.7,219.34,219.63,21794.8368,219.59,219.7,219.34,219.63,21794.8368
2016-03-28 10:45:00,219.63,219.74,219.2,219.67,29504.046,219.63,219.74,219.2,219.67,29504.046
2016-03-28 10:50:00,219.75,219.96,219.61,219.72,24568.9224,219.75,219.96,219.61,219.72,24568.9224
2016-03-28 10:55:00,219.54,220.02,219.54,219.92,9989.6016,219.54,220.02,219.54,219.92,9989.6016
2016-03-28 11:00:00,219.95,220.12,219.81,219.81,16273.7916,219.95,220.12,219.81,219.81,16273.7916
2016-03-28 11:05:00,219.73,219.86,219.59,219.85,7414.44,219.73,219.86,219.59,219.85,7414.44
2016-03-28 11:10:00,219.74,219.97,219.73,219.92,5582.5308,219.74,219.97,219.73,219.92,5582.5308
2016-03-28 11:15:00,219.84,219.91,219.37,219.53,106393.5972,219.84,219.91,219.37,219.53,106393.5972
2016-03-28 11:20:00,219.43,219.7,219.39,219.7,15941.046,219.43,219.7,219.39,219.7,15941.046
2016-03-28 11:25:00,219.7,219.87,219.61,219.72,9727.3836,219.7,219.87,219.61,219.72,9727.3836
2016-03-28 11:30:00,219.81,220.07,219.8,219.84,11224.7388,219.81,220.07,219.8,219.84,11224.7388
2016-03-28 11:35:00,219.84,220.21,219.7,219.97,18190.6956,219.84,220.21,219.7,219.97,18190.6956
2016-03-28 11:40:00,220.02,220.21,219.88,220.14,15888.6024,220.02,220.21,219.88,220.14,15888.6024
2016-03-28 11:45:00,220.08,220.35,219.95,220.35,11933.6316,220.08,220.35,219.95,220.35,11933.6316
2016-03-28 11:50:00,220.34,220.61,220.15,220.37,17903.16,220.34,220.61,220.15,220.37,17903.16
2016-03-28 11:55:00,220.39,220.43,220.22,220.22,21519.96,220.39,220.43,220.22,220.22,21519.96
2016-03-28 12:00:00,220.17,220.17,219.72,220.06,11783.5344,220.17,220.17,219.72,220.06,11783.5344
2016-03-28 12:05:00,220.06,220.17,219.76,219.77,9023.916,220.06,220.17,219.76,219.77,9023.916
2016-03-28 12:10:00,219.67,219.83,219.56,219.83,3569.7816,219.67,219.83,219.56,219.83,3569.7816
2016-03-28 12:15:00,219.8,220.04,219.63,219.87,14825.2632,219.8,220.04,219.63,219.87,14825.2632
2016-03-28 12:20:00,219.98,220.15,219.93,220.1,12660.6084,219.98,220.15,219.93,220.1,12660.6084
2016-03-28 12:25:00,220.05,220.17,219.8,220.06,11224.7388,220.05,220.17,219.8,220.06,11224.7388
2016-03-28 12:30:00,219.97,220.23,219.97,220.14,22682.7612,219.97,220.23,219.97,220.14,22682.7612
2016-03-28 12:35:00,220.06,220.23,219.83,220.07,35261.9916,220.06,220.23,219.83,220.07,35261.9916
2016-03-28 12:40:00,220.07,220.18,219.79,219.94,31250.9604,220.07,220.18,219.79,219.94,31250.9604
2016-03-28 12:45:00,219.92,220.08,219.88,220.07,15874.1352,219.92,220.08,219.88,220.07,15874.1352
2016-03-28 12:50:00,220.04,220.04,219.81,219.98,5620.5072,220.04,220.04,219.81,219.98,5620.5072
2016-03-28 12:55:00,219.98,220.0,219.83,219.94,10025.7696,219.98,220.0,219.83,219.94,10025.7696
2016-03-28 13:00:00,219.94,220.03,219.82,219.91,14105.52,219.94,220.03,219.82,219.91,14105.52
2016-03-28 13:05:00,219.98,219.98,219.62,219.79,11445.3636,219.98,219.98,219.62,219.79,11445.3636
2016-03-28 13:10:00,219.72,219.81,219.61,219.67,7419.8652,219.72,219.81,219.61,219.67,7419.8652
2016-03-28 13:15:00,219.67,219.67,219.35,219.6,23306.6592,219.67,219.67,219.35,219.6,23306.6592
2016-03-28 13:20:00,219.6,219.66,219.51,219.55,17360.64,219.6,219.66,219.51,219.55,17360.64
2016-03-28 13:25:00,219.6,220.04,219.55,219.92,20688.096,219.6,220.04,219.55,219.92,20688.096
2016-03-28 13:30:00,220.04,220.24,220.0,220.07,8318.64,220.04,220.24,220.0,220.07,8318.64
2016-03-28 13:35:00,220.02,220.27,220.02,220.24,3797.64,220.02,220.27,220.02,220.24,3797.64
2016-03-28 13:40:00,220.21,220.37,220.15,220.32,10848.5916,220.21,220.37,220.15,220.32,10848.5916
2016-03-28 13:45:00,220.29,220.34,220.07,220.07,20071.4316,220.29,220.34,220.07,220.07,20071.4316
2016-03-28 13:50:00,220.14,220.18,219.86,219.93,41831.9088,220.14,220.18,219.86,219.93,41831.9088
2016-03-28 13:55:00,219.97,219.98,219.71,219.86,7730.91,219.97,219.98,219.71,219.86,7730.91
2016-03-28 14:00:00,219.91,219.98,219.69,219.98,16845.246,219.91,219.98,219.69,219.98,16845.246
2016-03-28 14:05:00,219.97,219.98,219.83,219.86,8504.9052,219.97,219.98,219.83,219.86,8504.9052
2016-03-28 14:10:00,219.94,219.98,219.79,219.98,8738.1888,219.94,219.98,219.79,219.98,8738.1888
2016-03-28 14:15:00,219.97,219.98,219.79,219.91,11392.92,219.97,219.98,219.79,219.91,11392.92
2016-03-28 14:20:00,219.85,219.98,219.85,219.88,4701.84,219.85,219.98,219.85,219.88,4701.84
2016-03-28 14:25:00,219.98,220.04,219.88,220.03,14369.5464,219.98,220.04,219.88,220.03,14369.5464
2016-03-28 14:30:00,220.01,220.01,219.87,219.97,48830.4168,220.01,220.01,219.87,219.97,48830.4168
2016-03-28 14:35:00,219.96,220.23,219.96,220.06,68182.1052,219.96,220.23,219.96,220.06,68182.1052
2016-03-28 14:40:00,219.98,220.21,219.98,220.08,35408.472,219.98,220.21,219.98,220.08,35408.472
2016-03-28 14:45:00,220.1,220.21,219.67,219.75,41623.9428,220.1,220.21,219.67,219.75,41623.9428
2016-03-28 14:50:00,219.76,219.77,219.23,219.24,11175.912,219.76,219.77,219.23,219.24,11175.912
2016-03-28 14:55:00,219.19,219.62,218.89,219.58,53617.2516,219.19,219.62,218.89,219.58,53617.2516
2016-03-28 15:00:00,219.64,219.86,219.54,219.75,16456.44,219.64,219.86,219.54,219.75,16456.44
2016-03-28 15:05:00,219.8,219.91,219.62,219.7,14469.0084,219.8,219.91,219.62,219.7,14469.0084
2016-03-28 15:10:00,219.72,219.95,219.59,219.92,37795.56,219.72,219.95,219.59,219.92,37795.56
2016-03-28 15:15:00,219.94,220.16,219.88,220.15,38383.29,219.94,220.16,219.88,220.15,38383.29
2016-03-28 15:20:00,220.14,220.16,219.85,219.91,63001.0392,220.14,220.16,219.85,219.91,63001.0392
2016-03-28 15:25:00,219.83,219.87,219.32,219.34,37162.62,219.83,219.87,219.32,219.34,37162.62
2016-03-28 15:30:00,219.37,219.58,219.32,219.52,39209.7288,219.37,219.58,219.32,219.52,39209.7288
2016-03-28 15:35:00,219.53,219.76,219.39,219.66,33994.3032,219.53,219.76,219.39,219.66,33994.3032
2016-03-28 15:40:00,219.69,219.81,219.48,219.7,38343.5052,219.69,219.81,219.48,219.7,38343.5052
2016-03-28 15:45:00,219.71,219.71,219.23,219.48,51483.3396,219.71,219.71,219.23,219.48,51483.3396
2016-03-28 15:50:00,219.44,219.44,219.04,219.12,90235.5432,219.44,219.44,219.04,219.12,90235.5432
2016-03-28 15:55:00,219.13,219.61,219.01,219.1,130369.3644,219.13,219.61,219.01,219.1,130369.3644
2016-03-29 09:30:00,221.86,221.86,220.27,221.34,19618.4274,221.86,221.86,220.27,221.34,19618.4274
2016-03-29 09:35:00,220.98,221.47,220.64,221.12,14026.8546,220.98,221.47,220.64,221.12,14026.8546
2016-03-29 09:40:00,221.09,222.41,220.97,222.16,38128.3056,221.09,222.41,220.97,222.16,38128.3056
2016-03-29 09:45:00,222.16,223.4,222.1,222.59,28627.8762,222.16,223.4,222.1,222.59,28627.8762
2016-03-29 09:50:00,222.62,222.66,221.98,222.4,26754.3738,222.62,222.66,221.98,222.4,26754.3738
2016-03-29 09:55:00,222.48,223.15,222.38,223.15,40170.8934,222.48,223.15,222.38,223.15,40170.8934
2016-03-29 10:00:00,223.14,223.15,222.59,222.89,15689.6784,223.14,223.15,222.59,222.89,15689.6784
2016-03-29 10:05:00,223.01,223.11,222.41,222.58,9132.42,223.01,223.11,222.41,222.58,9132.42
2016-03-29 10:10:00,222.69,222.92,222.63,222.72,14278.2222,222.69,222.92,222.63,222.72,14278.2222
2016-03-29 10:15:00,222.67,222.92,222.48,222.48,4647.588,222.67,222.92,222.48,222.48,4647.588
2016-03-29 10:20:00,222.51,222.68,222.38,222.68,5696.46,222.51,222.68,222.38,222.68,5696.46
2016-03-29 10:25:00,222.67,222.68,222.21,222.32,10536.6426,222.67,222.68,222.21,222.32,10536.6426
2016-03-29 10:30:00,222.35,222.63,222.25,222.55,9042.0,222.35,222.63,222.25,222.55,9042.0
2016-03-29 10:35:00,222.56,222.73,222.41,222.73,12384.8274,222.56,222.73,222.41,222.73,12384.8274
2016-03-29 10:40:00,222.72,223.01,222.65,222.72,58538.8122,222.72,223.01,222.65,222.72,58538.8122
2016-03-29 10:45:00,222.77,223.0,222.71,222.72,9176.7258,222.77,223.0,222.71,222.72,9176.7258
2016-03-29 10:50:00,222.72,222.99,222.72,222.85,13816.176,222.72,222.99,222.72,222.85,13816.176
2016-03-29 10:55:00,222.89,223.08,222.79,223.08,15162.5298,222.89,223.08,222.79,223.08,15162.5298
2016-03-29 11:00:00,223.08,223.09,222.94,223.04,8708.3502,223.08,223.09,222.94,223.04,8708.3502
2016-03-29 11:05:00,223.0,223.22,222.99,223.17,11157.828,223.0,223.22,222.99,223.17,11157.828
2016-03-29 11:10:00,223.13,223.34,223.1,223.18,24066.1872,223.13,223.34,223.1,223.18,24066.1872
2016-03-29 11:15:00,223.29,223.45,223.21,223.22,44643.0666,223.29,223.45,223.21,223.22,44643.0666
2016-03-29 11:20:00,223.26,223.28,223.08,223.09,5522.8536,223.26,223.28,223.08,223.09,5522.8536
2016-03-29 11:25:00,223.09,223.1,222.88,222.88,10719.291,223.09,223.1,222.88,222.88,10719.291
2016-03-29 11:30:00,222.92,222.99,222.84,222.96,32996.0664,222.92,222.99,222.84,222.96,32996.0664
2016-03-29 11:35:00,222.99,223.03,222.84,222.84,29189.3844,222.99,223.03,222.84,222.84,29189.3844
2016-03-29 11:40:00,222.85,222.96,222.84,222.85,7504.86,222.85,222.96,222.84,222.85,7504.86
2016-03-29 11:45:00,222.85,222.94,222.84,222.86,19745.0154,222.85,222.94,222.84,222.86,19745.0154
2016-03-29 11:50:00,222.92,223.07,222.92,222.98,20636.5566,222.92,223.07,222.92,222.98,20636.5566
2016-03-29 11:55:00,222.97,223.13,222.87,222.95,22993.806,222.97,223.13,222.87,222.95,22993.806
2016-03-29 12:00:00,223.03,223.21,222.99,223.13,18627.4242,223.03,223.21,222.99,223.13,18627.4242
2016-03-29 12:05:00,223.17,223.18,222.93,223.07,12863.1492,223.17,223.18,222.93,223.07,12863.1492
2016-03-29 12:10:00,223.07,223.21,223.06,223.07,7776.12,223.07,223.21,223.06,223.07,7776.12
2016-03-29 12:15:00,223.06,223.28,222.96,223.28,8228.22,223.06,223.28,222.96,223.28,8228.22
2016-03-29 12:20:00,223.28,223.55,223.28,223.53,18739.545,223.28,223.55,223.28,223.53,18739.545
2016-03-29 12:25:00,223.49,223.65,223.39,223.63,11392.92,223.49,223.65,223.39,223.63,11392.92
2016-03-29 12:30:00,223.66,223.87,223.59,223.79,18163.5696,223.66,223.87,223.59,223.79,18163.5696
2016-03-29 12:35:00,223.79,223.82,223.59,223.59,5895.384,223.79,223.82,223.59,223.59,5895.384
2016-03-29 12:40:00,223.62,223.78,223.59,223.78,16811.7906,223.62,223.78,223.59,223.78,16811.7906
2016-03-29 12:45:00,223.83,224.0,223.73,224.0,7730.91,223.83,224.0,223.73,224.0,7730.91
2016-03-29 12:50:00,223.99,224.13,223.94,224.0,26667.5706,223.99,224.13,223.94,224.0,26667.5706
2016-03-29 12:55:00,223.98,223.99,223.57,223.83,4792.26,223.98,223.99,223.57,223.83,4792.26
2016-03-29 13:00:00,223.77,224.03,223.77,224.03,6908.9922,223.77,224.03,223.77,224.03,6908.9922
2016-03-29 13:05:00,224.02,224.23,223.89,224.03,6781.5,224.02,224.23,223.89,224.03,6781.5
2016-03-29 13:10:00,224.1,224.29,224.03,224.29,5068.041,224.1,224.29,224.03,224.29,5068.041
2016-03-29 13:15:00,224.3,224.46,224.3,224.46,3797.64,224.3,224.46,224.3,224.46,3797.64
2016-03-29 13:20:00,224.41,224.43,224.04,224.05,8825.8962,224.41,224.43,224.04,224.05,8825.8962
2016-03-29 13:25:00,223.95,224.08,223.67,223.97,8565.4866,223.95,224.08,223.67,223.97,8565.4866
2016-03-29 13:30:00,223.95,224.05,223.81,223.81,6542.7912,223.95,224.05,223.81,223.81,6542.7912
2016-03-29 13:35:00,223.87,224.0,223.72,223.99,9720.15,223.87,224.0,223.72,223.99,9720.15
2016-03-29 13:40:00,224.0,224.15,223.78,223.78,7956.96,224.0,224.15,223.78,223.78,7956.96
2016-03-29 13:45:00,223.81,224.34,223.78,224.25,14801.754,223.81,224.34,223.78,224.25,14801.754
2016-03-29 13:50:00,224.23,224.66,224.18,224.46,30510.4206,224.23,224.66,224.18,224.46,30510.4206
2016-03-29 13:55:00,224.43,224.63,224.26,224.44,24606.8988,224.43,224.63,224.26,224.44,24606.8988
2016-03-29 14:00:00,224.5,224.99,224.45,224.95,19886.0706,224.5,224.99,224.45,224.95,19886.0706
2016-03-29 14:05:00,224.87,224.99,224.81,224.98,9271.6668,224.87,224.99,224.81,224.98,9271.6668
2016-03-29 14:10:00,224.92,225.27,224.92,225.19,10495.9536,224.92,225.27,224.92,225.19,10495.9536
2016-03-29 14:15:00,225.18,225.24,224.97,225.02,13833.3558,225.18,225.24,224.97,225.02,13833.3558
2016-03-29 14:20:00,225.06,225.28,225.02,225.22,8126.0454,225.06,225.28,225.02,225.22,8126.0454
2016-03-29 14:25:00,225.2,225.54,225.2,225.43,16265.6538,225.2,225.54,225.2,225.43,16265.6538
2016-03-29 14:30:00,225.5,225.5,225.01,225.17,12996.9708,225.5,225.5,225.01,225.17,12996.9708
2016-03-29 14:35:00,225.23,225.61,225.2,225.54,17802.7938,225.23,225.61,225.2,225.54,17802.7938
2016-03-29 14:40:00,225.51,226.06,225.5,225.95,19687.1466,225.51,226.06,225.5,225.95,19687.1466
2016-03-29 14:45:00,225.96,226.14,225.23,225.48,13159.7268,225.96,226.14,225.23,225.48,13159.7268
2016-03-29 14:50:00,225.33,225.38,225.12,225.13,4474.8858,225.33,225.38,225.12,225.13,4474.8858
2016-03-29 14:55:00,225.08,225.14,224.98,225.07,2983.86,225.08,225.14,224.98,225.07,2983.86
2016-03-29 15:00:00,224.91,225.29,224.75,225.29,4430.58,224.91,225.29,224.75,225.29,4430.58
2016-03-29 15:05:00,225.35,225.6,225.3,225.6,7442.4702,225.35,225.6,225.3,225.6,7442.4702
2016-03-29 15:10:00,225.57,225.61,225.41,225.55,13441.8372,225.57,225.61,225.41,225.55,13441.8372
2016-03-29 15:15:00,225.55,225.61,225.45,225.57,7912.6542,225.55,225.61,225.45,225.57,7912.6542
2016-03-29 15:20:00,225.59,225.61,225.37,225.41,12289.8864,225.59,225.61,225.37,225.41,12289.8864
2016-03-29 15:25:00,225.41,225.58,225.34,225.41,14488.9008,225.41,225.58,225.34,225.41,14488.9008
2016-03-29 15:30:00,225.48,225.56,225.17,225.19,13263.7098,225.48,225.56,225.17,225.19,13263.7098
2016-03-29 15:35:00,225.18,225.19,225.01,225.18,10662.3264,225.18,225.19,225.01,225.18,10662.3264
2016-03-29 15:40:00,225.19,225.39,225.04,225.06,13761.0198,225.19,225.39,225.04,225.06,13761.0198
2016-03-29 15:45:00,225.06,225.15,224.51,224.68,18235.9056,225.06,225.15,224.51,224.68,18235.9056
2016-03-29 15:50:00,224.61,224.66,224.36,224.36,24972.1956,224.61,224.66,224.36,224.36,24972.1956
2016-03-29 15:55:00,224.38,224.71,224.34,224.54,42326.5062,224.38,224.71,224.34,224.54,42326.5062
2016-03-30 09:30:00,226.28,226.28,223.98,225.06,16837.1082,226.28,226.28,223.98,225.06,16837.1082
2016-03-30 09:35:00,225.06,225.96,224.46,225.96,13666.0788,225.06,225.96,224.46,225.96,13666.0788
2016-03-30 09:40:00,225.61,225.61,224.39,224.39,12902.934,225.61,225.61,224.39,224.39,12902.934
2016-03-30 09:45:00,224.84,225.55,224.52,224.73,22100.4564,224.84,225.55,224.52,224.73,22100.4564
2016-03-30 09:50:00,224.8,225.02,224.22,224.35,14228.4912,224.8,225.02,224.22,224.35,14228.4912
2016-03-30 09:55:00,224.22,224.77,223.21,223.21,31278.0864,224.22,224.77,223.21,223.21,31278.0864
2016-03-30 10:00:00,223.37,223.52,222.77,223.44,35302.6806,223.37,223.52,222.77,223.44,35302.6806
2016-03-30 10:05:00,223.44,224.09,223.44,223.66,14438.2656,223.44,224.09,223.44,223.66,14438.2656
2016-03-30 10:10:00,223.63,223.72,222.66,222.66,22878.0684,223.63,223.72,222.66,222.66,22878.0684
2016-03-30 10:15:00,222.66,223.59,222.14,223.59,24976.7166,222.66,223.59,222.14,223.59,24976.7166
2016-03-30 10:20:00,223.59,223.62,223.11,223.42,27541.0278,223.59,223.62,223.11,223.42,27541.0278
2016-03-30 10:25:00,223.42,223.62,223.15,223.15,52622.6316,223.42,223.62,223.15,223.15,52622.6316
2016-03-30 10:30:00,223.16,223.4,223.07,223.07,7557.3036,223.16,223.4,223.07,223.07,7557.3036
2016-03-30 10:35:00,223.08,223.87,222.96,223.56,32517.7446,223.08,223.87,222.96,223.56,32517.7446
2016-03-30 10:40:00,223.59,223.59,223.31,223.36,7676.658,223.59,223.59,223.31,223.36,7676.658
2016-03-30 10:45:00,223.32,223.59,223.19,223.34,11735.6118,223.32,223.59,223.19,223.34,11735.6118
2016-03-30 10:50:00,223.56,223.65,223.25,223.34,10706.6322,223.56,223.65,223.25,223.34,10706.6322
2016-03-30 10:55:00,223.41,223.89,223.41,223.81,11243.727,223.41,223.89,223.41,223.81,11243.727
2016-03-30 11:00:00,223.73,224.53,223.73,224.53,10307.88,223.73,224.53,223.73,224.53,10307.88
2016-03-30 11:05:00,224.56,224.57,223.74,223.74,5877.3,224.56,224.57,223.74,223.74,5877.3
2016-03-30 11:10:00,223.76,224.08,223.76,223.82,3435.96,223.76,224.08,223.76,223.82,3435.96
2016-03-30 11:15:00,223.82,223.97,223.66,223.9,14286.36,223.82,223.97,223.66,223.9,14286.36
2016-03-30 11:20:00,223.92,224.49,223.92,224.49,7961.481,223.92,224.49,223.92,224.49,7961.481
2016-03-30 11:25:00,224.53,224.7,224.3,224.3,10055.6082,224.53,224.7,224.3,224.3,10055.6082
2016-03-30 11:30:00,224.32,224.51,223.95,223.95,28076.3142,224.32,224.51,223.95,223.95,28076.3142
2016-03-30 11:35:00,223.88,224.24,223.86,223.95,8680.32,223.88,224.24,223.86,223.95,8680.32
2016-03-30 11:40:00,224.0,224.3,224.0,224.24,3507.3918,224.0,224.3,224.0,224.24,3507.3918
2016-03-30 11:45:00,224.15,224.7,224.15,224.66,4068.9,224.15,224.7,224.15,224.66,4068.9
2016-03-30 11:50:00,224.71,224.99,224.66,224.82,11483.34,224.71,224.99,224.66,224.82,11483.34
2016-03-30 11:55:00,224.81,224.81,224.43,224.46,3888.06,224.81,224.81,224.43,224.46,3888.06
2016-03-30 12:00:00,224.56,224.57,224.32,224.44,5334.78,224.56,224.57,224.32,224.44,5334.78
2016-03-30 12:05:00,224.45,224.67,224.44,224.66,7233.6,224.45,224.67,224.44,224.66,7233.6
2016-03-30 12:10:00,224.62,224.63,224.33,224.61,6781.5,224.62,224.63,224.33,224.61,6781.5
2016-03-30 12:15:00,224.65,224.71,224.54,224.56,2533.5684,224.65,224.71,224.54,224.56,2533.5684
2016-03-30 12:20:00,224.53,224.61,224.12,224.12,5922.51,224.53,224.61,224.12,224.12,5922.51
2016-03-30 12:25:00,224.11,224.28,223.95,224.28,1265.88,224.11,224.28,223.95,224.28,1265.88
2016-03-30 12:30:00,224.28,224.65,224.28,224.65,2522.718,224.28,224.65,224.28,224.65,2522.718
2016-03-30 12:35:00,224.62,224.65,224.39,224.53,13151.589,224.62,224.65,224.39,224.53,13151.589
2016-03-30 12:40:00,224.53,224.7,224.53,224.56,3035.3994,224.53,224.7,224.53,224.56,3035.3994
2016-03-30 12:45:00,224.56,224.62,224.15,224.32,8255.346,224.56,224.62,224.15,224.32,8255.346
2016-03-30 12:50:00,224.42,224.51,224.29,224.36,4430.58,224.42,224.51,224.29,224.36,4430.58
2016-03-30 12:55:00,224.49,224.57,224.24,224.33,9092.6352,224.49,224.57,224.24,224.33,9092.6352
2016-03-30 13:00:00,224.35,224.44,224.14,224.2,11128.8936,224.35,224.44,224.14,224.2,11128.8936
2016-03-30 13:05:00,224.24,224.3,223.99,224.01,8928.975,224.24,224.3,223.99,224.01,8928.975
2016-03-30 13:10:00,223.99,224.05,223.77,223.97,10669.56,223.99,224.05,223.77,223.97,10669.56
2016-03-30 13:15:00,223.9,224.03,223.87,224.0,2737.0134,223.9,224.03,223.87,224.0,2737.0134
2016-03-30 13:20:00,224.01,224.05,223.86,224.04,8682.1284,224.01,224.05,223.86,224.04,8682.1284
2016-03-30 13:25:00,224.01,224.02,223.87,223.87,6644.9658,224.01,224.02,223.87,223.87,6644.9658
2016-03-30 13:30:00,223.91,223.92,223.59,223.59,12116.28,223.91,223.92,223.59,223.59,12116.28
2016-03-30 13:35:00,223.59,223.59,222.76,223.24,24006.51,223.59,223.59,222.76,223.24,24006.51
2016-03-30 13:40:00,223.21,223.35,222.96,223.05,4340.16,223.21,223.35,222.96,223.05,4340.16
2016-03-30 13:45:00,223.25,223.55,223.17,223.39,10276.233,223.25,223.55,223.17,223.39,10276.233
2016-03-30 13:50:00,223.39,223.87,223.39,223.72,14165.1972,223.39,223.87,223.39,223.72,14165.1972
2016-03-30 13:55:00,223.86,223.93,223.63,223.91,6148.56,223.86,223.93,223.63,223.91,6148.56
2016-03-30 14:00:00,223.78,224.2,223.73,224.2,3799.4484,223.78,224.2,223.73,224.2,3799.4484
2016-03-30 14:05:00,224.17,224.5,224.17,224.35,5334.78,224.17,224.5,224.17,224.35,5334.78
2016-03-30 14:10:00,224.44,224.53,224.25,224.29,10488.72,224.44,224.53,224.25,224.29,10488.72
2016-03-30 14:15:00,224.22,224.32,224.19,224.21,4973.1,224.22,224.32,224.19,224.21,4973.1
2016-03-30 14:20:00,224.21,224.5,224.18,224.39,8674.8948,224.21,224.5,224.18,224.39,8674.8948
2016-03-30 14:25:00,224.46,224.88,224.35,224.64,9169.4922,224.46,224.88,224.35,224.64,9169.4922
2016-03-30 14:30:00,224.72,224.97,224.67,224.97,2651.1144,224.72,224.97,224.67,224.97,2651.1144
2016-03-30 14:35:00,224.91,225.15,224.91,225.05,7773.4074,224.91,225.15,224.91,225.05,7773.4074
2016-03-30 14:40:00,225.08,225.08,224.81,224.84,9522.1302,225.08,225.08,224.81,224.84,9522.1302
2016-03-30 14:45:00,224.82,225.3,224.81,225.23,10036.62,224.82,225.3,224.81,225.23,10036.62
2016-03-30 14:50:00,225.3,225.38,225.17,225.36,15204.123,225.3,225.38,225.17,225.36,15204.123
2016-03-30 14:55:00,225.44,225.58,225.39,225.5,9132.42,225.44,225.58,225.39,225.5,9132.42
2016-03-30 15:00:00,225.48,225.61,225.4,225.44,6465.03,225.48,225.61,225.4,225.44,6465.03
2016-03-30 15:05:00,225.47,225.76,225.47,225.72,14496.1344,225.47,225.76,225.47,225.72,14496.1344
2016-03-30 15:10:00,225.72,225.83,225.6,225.82,19439.3958,225.72,225.83,225.6,225.82,19439.3958
2016-03-30 15:15:00,225.83,225.89,225.58,225.65,10014.015,225.83,225.89,225.58,225.65,10014.015
2016-03-30 15:20:00,225.67,225.74,225.59,225.71,7293.2772,225.67,225.74,225.59,225.71,7293.2772
2016-03-30 15:25:00,225.68,225.87,225.66,225.66,8925.3582,225.68,225.87,225.66,225.66,8925.3582
2016-03-30 15:30:00,225.66,225.66,225.46,225.51,13603.689,225.66,225.66,225.46,225.51,13603.689
2016-03-30 15:35:00,225.58,225.58,225.27,225.46,19769.4288,225.58,225.58,225.27,225.46,19769.4288
2016-03-30 15:40:00,225.39,225.54,225.25,225.3,17957.412,225.39,225.54,225.25,225.3,17957.412
2016-03-30 15:45:00,225.29,225.54,225.27,225.49,17385.0534,225.29,225.54,225.27,225.49,17385.0534
2016-03-30 15:50:00,225.46,225.51,225.17,225.27,16544.1474,225.46,225.51,225.17,225.27,16544.1474
2016-03-30 15:55:00,225.26,225.29,225.05,225.07,50435.3718,225.26,225.29,225.05,225.07,50435.3718
2016-03-31 09:30:00,225.29,225.61,222.66,224.25,8251.7292,225.29,225.61,222.66,224.25,8251.7292
2016-03-31 09:35:00,225.11,225.62,224.04,224.73,20416.836,225.11,225.62,224.04,224.73,20416.836
2016-03-31 09:40:00,224.94,225.72,224.61,225.22,21941.3172,224.94,225.72,224.61,225.22,21941.3172
2016-03-31 09:45:00,225.22,225.45,224.67,225.06,13260.9972,225.22,225.45,224.67,225.06,13260.9972
2016-03-31 09:50:00,225.2,225.83,225.13,225.26,13257.3804,225.2,225.83,225.13,225.26,13257.3804
2016-03-31 09:55:00,225.19,225.47,224.92,224.98,11438.13,225.19,225.47,224.92,224.98,11438.13
2016-03-31 10:00:00,224.8,224.94,224.57,224.68,9544.7352,224.8,224.94,224.57,224.68,9544.7352
2016-03-31 10:05:00,224.68,224.83,224.62,224.63,7734.5268,224.68,224.83,224.62,224.63,7734.5268
2016-03-31 10:10:00,224.63,224.64,224.28,224.29,12673.2672,224.63,224.64,224.28,224.29,12673.2672
2016-03-31 10:15:00,224.38,224.43,224.11,224.39,3978.48,224.38,224.43,224.11,224.39,3978.48
2016-03-31 10:20:00,224.55,224.83,224.36,224.49,9042.0,224.55,224.83,224.36,224.49,9042.0
2016-03-31 10:25:00,224.47,224.78,224.34,224.64,30240.0648,224.47,224.78,224.34,224.64,30240.0648
2016-03-31 10:30:00,224.65,224.67,223.71,224.07,41634.7932,224.65,224.67,223.71,224.07,41634.7932
2016-03-31 10:35:00,223.8,223.99,223.72,223.86,6361.9512,223.8,223.99,223.72,223.86,6361.9512
2016-03-31 10:40:00,223.95,223.99,223.76,223.91,4701.84,223.95,223.99,223.76,223.91,4701.84
2016-03-31 10:45:00,223.8,224.14,223.72,223.77,17903.16,223.8,224.14,223.72,223.77,17903.16
2016-03-31 10:50:00,223.86,223.92,223.68,223.84,5081.604,223.86,223.92,223.68,223.84,5081.604
2016-03-31 10:55:00,223.72,223.86,223.32,223.38,6329.4,223.72,223.86,223.32,223.38,6329.4
2016-03-31 11:00:00,223.28,223.78,223.28,223.77,18988.2,223.28,223.78,223.28,223.77,18988.2
2016-03-31 11:05:00,223.73,224.01,223.71,223.81,36128.2152,223.73,224.01,223.71,223.81,36128.2152
2016-03-31 11:10:00,223.76,223.95,223.72,223.89,23172.8376,223.76,223.95,223.72,223.89,23172.8376
2016-03-31 11:15:00,223.81,224.11,223.67,223.71,38025.2268,223.81,224.11,223.67,223.71,38025.2268
2016-03-31 11:20:00,223.72,223.72,223.44,223.56,5298.612,223.72,223.72,223.44,223.56,5298.612
2016-03-31 11:25:00,223.55,223.57,223.39,223.41,10488.72,223.55,223.57,223.39,223.41,10488.72
2016-03-31 11:30:00,223.42,223.62,223.39,223.39,9447.0816,223.42,223.62,223.39,223.39,9447.0816
2016-03-31 11:35:00,223.4,223.45,223.3,223.3,7070.844,223.4,223.45,223.3,223.3,7070.844
2016-03-31 11:40:00,223.26,223.46,223.26,223.44,16217.7312,223.26,223.46,223.26,223.44,16217.7312
2016-03-31 11:45:00,223.4,223.59,223.32,223.51,7143.18,223.4,223.59,223.32,223.51,7143.18
2016-03-31 11:50:00,223.51,223.52,223.13,223.17,8877.4356,223.51,223.52,223.13,223.17,8877.4356
2016-03-31 11:55:00,223.1,223.15,222.78,222.78,9788.8692,223.1,223.15,222.78,222.78,9788.8692
2016-03-31 12:00:00,222.87,223.01,222.83,223.01,9729.192,222.87,223.01,222.83,223.01,9729.192
2016-03-31 12:05:00,223.01,223.06,222.64,222.64,19322.754,223.01,223.06,222.64,222.64,19322.754
2016-03-31 12:10:00,222.64,222.69,222.58,222.62,13232.0628,222.64,222.69,222.58,222.62,13232.0628
2016-03-31 12:15:00,222.74,222.8,222.57,222.64,6955.1064,222.74,222.8,222.57,222.64,6955.1064
2016-03-31 12:20:00,222.59,222.62,221.82,221.89,24339.2556,222.59,222.62,221.82,221.89,24339.2556
2016-03-31 12:25:00,221.84,221.86,221.51,221.8,45884.5332,221.84,221.86,221.51,221.8,45884.5332
2016-03-31 12:30:00,221.8,221.8,221.6,221.6,23498.3496,221.8,221.8,221.6,221.6,23498.3496
2016-03-31 12:35:00,221.61,221.69,221.41,221.59,21420.498,221.61,221.69,221.41,221.59,21420.498
2016-03-31 12:40:00,221.57,222.05,221.57,222.01,21382.5216,221.57,222.05,221.57,222.01,21382.5216
2016-03-31 12:45:00,222.01,223.4,221.91,223.27,96646.3212,222.01,223.4,221.91,223.27,96646.3212
2016-03-31 12:50:00,223.29,223.62,223.22,223.47,114715.854,223.29,223.62,223.22,223.47,114715.854
2016-03-31 12:55:00,223.52,223.52,223.1,223.32,19718.7936,223.52,223.52,223.1,223.32,19718.7936
2016-03-31 13:00:00,223.32,223.6,223.14,223.28,60755.0064,223.32,223.6,223.14,223.28,60755.0064
2016-03-31 13:05:00,223.28,223.56,223.26,223.31,16409.4216,223.28,223.56,223.26,223.31,16409.4216
2016-03-31 13:10:00,223.34,223.38,223.19,223.19,69670.4184,223.34,223.38,223.19,223.19,69670.4184
2016-03-31 13:15:00,223.2,223.32,223.05,223.32,11573.76,223.2,223.32,223.05,223.32,11573.76
2016-03-31 13:20:00,223.25,223.36,223.17,223.35,12566.5716,223.25,223.36,223.17,223.35,12566.5716
2016-03-31 13:25:00,223.27,223.45,223.2,223.27,18084.0,223.27,223.45,223.2,223.27,18084.0
2016-03-31 13:30:00,223.25,223.39,223.04,223.05,24341.064,223.25,223.39,223.04,223.05,24341.064
2016-03-31 13:35:00,223.06,223.15,222.98,223.01,44302.1832,223.06,223.15,222.98,223.01,44302.1832
2016-03-31 13:40:00,223.01,223.03,222.61,222.84,30200.28,223.01,223.03,222.61,222.84,30200.28
2016-03-31 13:45:00,222.83,222.83,222.43,222.72,28294.2264,222.83,222.83,222.43,222.72,28294.2264
2016-03-31 13:50:00,222.71,222.78,222.38,222.42,27722.772,222.71,222.78,222.38,222.42,27722.772
2016-03-31 13:55:00,222.48,222.48,221.99,222.15,42262.308,222.48,222.48,221.99,222.15,42262.308
2016-03-31 14:00:00,222.3,222.47,222.24,222.46,27610.6512,222.3,222.47,222.24,222.46,27610.6512
2016-03-31 14:05:00,222.34,222.53,222.25,222.36,19467.426,222.34,222.53,222.25,222.36,19467.426
2016-03-31 14:10:00,222.41,222.42,222.16,222.37,26078.9364,222.41,222.42,222.16,222.37,26078.9364
2016-03-31 14:15:00,222.36,222.5,222.16,222.3,36079.3884,222.36,222.5,222.16,222.3,36079.3884
2016-03-31 14:20:00,222.31,222.51,222.3,222.51,12689.5428,222.31,222.51,222.3,222.51,12689.5428
2016-03-31 14:25:00,222.54,222.57,222.34,222.34,22686.378,222.54,222.57,222.34,222.34,22686.378
2016-03-31 14:30:00,222.45,222.48,222.32,222.44,35050.4088,222.45,222.48,222.32,222.44,35050.4088
2016-03-31 14:35:00,222.42,222.97,222.42,222.87,45851.982,222.42,222.97,222.42,222.87,45851.982
2016-03-31 14:40:00,222.92,223.24,222.82,222.98,25210.9044,222.92,223.24,222.82,222.98,25210.9044
2016-03-31 14:45:00,222.98,223.1,222.84,222.88,15156.2004,222.98,223.1,222.84,222.88,15156.2004
2016-03-31 14:50:00,222.87,223.25,222.77,222.98,30191.238,222.87,223.25,222.77,222.98,30191.238
2016-03-31 14:55:00,223.0,223.22,222.95,223.19,15138.1164,223.0,223.22,222.95,223.19,15138.1164
2016-03-31 15:00:00,223.17,223.17,222.8,222.94,23507.3916,223.17,223.17,222.8,222.94,23507.3916
2016-03-31 15:05:00,223.03,223.53,223.03,223.44,13563.0,223.03,223.53,223.03,223.44,13563.0
2016-03-31 15:10:00,223.47,223.74,223.41,223.74,19991.862,223.47,223.74,223.41,223.74,19991.862
2016-03-31 15:15:00,223.74,223.79,223.6,223.69,13020.48,223.74,223.79,223.6,223.69,13020.48
2016-03-31 15:20:00,223.63,223.82,223.63,223.69,22348.2072,223.63,223.82,223.63,223.69,22348.2072
2016-03-31 15:25:00,223.69,223.72,223.57,223.59,18084.0,223.69,223.72,223.57,223.59,18084.0
2016-03-31 15:30:00,223.65,223.9,223.65,223.73,24601.4736,223.65,223.9,223.65,223.73,24601.4736
2016-03-31 15:35:00,223.79,223.94,223.58,223.81,37989.0588,223.79,223.94,223.58,223.81,37989.0588
2016-03-31 15:40:00,223.83,224.1,223.63,223.76,36314.4804,223.83,224.1,223.63,223.76,36314.4804
2016-03-31 15:45:00,223.8,224.15,223.72,224.1,44712.69,223.8,224.15,223.72,224.1,44712.69
2016-03-31 15:50:00,224.03,224.31,224.03,224.1,79866.1776,224.03,224.31,224.03,224.1,79866.1776
2016-03-31 15:55:00,224.13,224.14,223.53,223.77,150448.0296,224.13,224.14,223.53,223.77,150448.0296
2016-04-01 09:30:00,224.64,225.67,223.47,223.82,23674.6686,224.64,225.67,223.47,223.82,23674.6686
2016-04-01 09:35:00,223.55,224.01,222.76,223.4,19047.8772,223.55,224.01,222.76,223.4,19047.8772
2016-04-01 09:40:00,223.26,223.51,222.78,223.09,27019.3044,223.26,223.51,222.78,223.09,27019.3044
2016-04-01 09:45:00,223.01,223.11,222.22,222.73,21984.7188,223.01,223.11,222.22,222.73,21984.7188
2016-04-01 09:50:00,222.68,223.71,222.54,223.52,20142.8634,222.68,223.71,222.54,223.52,20142.8634
2016-04-01 09:55:00,223.73,224.28,223.1,224.28,20906.0082,223.73,224.28,223.1,224.28,20906.0082
2016-04-01 10:00:00,224.28,224.31,223.34,223.86,16569.465,224.28,224.31,223.34,223.86,16569.465
2016-04-01 10:05:00,223.68,224.34,223.67,224.34,12975.27,223.68,224.34,223.67,224.34,12975.27
2016-04-01 10:10:00,224.34,225.43,224.34,225.43,13078.3488,224.34,225.43,224.34,225.43,13078.3488
2016-04-01 10:15:00,225.41,226.2,225.25,226.14,9539.31,225.41,226.2,225.25,226.14,9539.31
2016-04-01 10:20:00,226.1,226.64,225.9,226.19,14402.0976,226.1,226.64,225.9,226.19,14402.0976
2016-04-01 10:25:00,226.26,226.26,225.95,226.0,10970.6586,226.26,226.26,225.95,226.0,10970.6586
2016-04-01 10:30:00,226.0,226.51,226.0,226.14,38935.7562,226.0,226.51,226.0,226.14,38935.7562
2016-04-01 10:35:00,226.27,226.38,226.06,226.29,18544.2378,226.27,226.38,226.06,226.29,18544.2378
2016-04-01 10:40:00,226.29,226.61,226.19,226.38,13905.6918,226.29,226.61,226.19,226.38,13905.6918
2016-04-01 10:45:00,226.5,226.72,226.16,226.72,48018.4452,226.5,226.72,226.16,226.72,48018.4452
2016-04-01 10:50:00,226.81,227.03,226.53,226.65,40557.891,226.81,227.03,226.53,226.65,40557.891
2016-04-01 10:55:00,226.66,227.26,226.49,227.26,26784.2124,226.66,227.26,226.49,227.26,26784.2124
2016-04-01 11:00:00,227.32,227.53,227.0,227.18,29286.1338,227.32,227.53,227.0,227.18,29286.1338
2016-04-01 11:05:00,227.11,227.11,226.59,226.7,29643.2928,227.11,227.11,226.59,226.7,29643.2928
2016-04-01 11:10:00,226.75,226.99,226.72,226.99,4701.84,226.75,226.99,226.72,226.99,4701.84
2016-04-01 11:15:00,226.9,227.15,226.78,226.79,5425.2,226.9,227.15,226.78,226.79,5425.2
2016-04-01 11:20:00,226.72,226.72,225.76,225.76,5917.989,226.72,226.72,225.76,225.76,5917.989
2016-04-01 11:25:00,225.72,225.96,225.46,225.79,12680.5008,225.72,225.96,225.46,225.79,12680.5008
2016-04-01 11:30:00,225.77,225.82,225.54,225.77,14650.7526,225.77,225.82,225.54,225.77,14650.7526
2016-04-01 11:35:00,225.77,225.77,225.47,225.56,24615.0366,225.77,225.77,225.47,225.56,24615.0366
2016-04-01 11:40:00,225.58,225.59,225.26,225.27,22452.1902,225.58,225.59,225.26,225.27,22452.1902
2016-04-01 11:45:00,225.3,225.36,224.57,224.66,36925.7196,225.3,225.36,224.57,224.66,36925.7196
2016-04-01 11:50:00,224.66,224.75,224.33,224.51,16267.4622,224.66,224.75,224.33,224.51,16267.4622
2016-04-01 11:55:00,224.53,224.88,224.45,224.52,15914.8242,224.53,224.88,224.45,224.52,15914.8242
2016-04-01 12:00:00,224.52,224.74,224.42,224.59,22292.1468,224.52,224.74,224.42,224.59,22292.1468
2016-04-01 12:05:00,224.52,224.76,224.46,224.73,6871.92,224.52,224.76,224.46,224.73,6871.92
2016-04-01 12:10:00,224.76,225.15,224.44,224.78,8642.3436,224.76,225.15,224.44,224.78,8642.3436
2016-04-01 12:15:00,224.78,224.92,224.39,224.51,13761.924,224.78,224.92,224.39,224.51,13761.924
2016-04-01 12:20:00,224.57,224.57,224.04,224.15,6128.6676,224.57,224.57,224.04,224.15,6128.6676
2016-04-01 12:25:00,224.12,224.21,223.87,223.95,6733.5774,224.12,224.21,223.87,223.95,6733.5774
2016-04-01 12:30:00,223.97,223.97,223.56,223.56,11562.0054,223.97,223.97,223.56,223.56,11562.0054
2016-04-01 12:35:00,223.56,224.05,223.55,224.05,16691.532,223.56,224.05,223.55,224.05,16691.532
2016-04-01 12:40:00,224.14,224.45,224.1,224.33,1717.98,224.14,224.45,224.1,224.33,1717.98
2016-04-01 12:45:00,224.49,224.49,223.86,223.88,4332.0222,224.49,224.49,223.86,223.88,4332.0222
2016-04-01 12:50:00,223.9,224.04,223.79,223.93,5153.94,223.9,224.04,223.79,223.93,5153.94
2016-04-01 12:55:00,223.88,224.15,223.78,223.89,5755.233,223.88,224.15,223.78,223.89,5755.233
2016-04-01 13:00:00,223.79,224.15,223.52,223.53,6896.3334,223.79,224.15,223.52,223.53,6896.3334
2016-04-01 13:05:00,223.53,223.68,223.45,223.53,6130.476,223.53,223.68,223.45,223.53,6130.476
2016-04-01 13:10:00,223.53,223.62,223.36,223.36,12857.724,223.53,223.62,223.36,223.36,12857.724
2016-04-01 13:15:00,223.42,223.74,223.36,223.48,8944.3464,223.42,223.74,223.36,223.48,8944.3464
2016-04-01 13:20:00,223.46,223.84,223.46,223.71,5334.78,223.46,223.84,223.46,223.71,5334.78
2016-04-01 13:25:00,223.62,223.92,223.62,223.65,4701.84,223.62,223.92,223.62,223.65,4701.84
2016-04-01 13:30:00,223.65,223.7,223.35,223.47,2441.34,223.65,223.7,223.35,223.47,2441.34
2016-04-01 13:35:00,223.49,223.78,223.38,223.7,11957.1408,223.49,223.78,223.38,223.7,11957.1408
2016-04-01 13:40:00,223.62,223.87,223.53,223.76,16764.7722,223.62,223.87,223.53,223.76,16764.7722
2016-04-01 13:45:00,223.77,224.14,223.71,224.04,16066.7298,223.77,224.14,223.71,224.04,16066.7298
2016-04-01 13:50:00,224.07,224.15,223.93,224.13,10232.8314,224.07,224.15,223.93,224.13,10232.8314
2016-04-01 13:55:00,224.14,224.14,223.94,224.01,9464.2614,224.14,224.14,223.94,224.01,9464.2614
2016-04-01 14:00:00,224.03,224.1,223.92,224.01,12916.497,224.03,224.1,223.92,224.01,12916.497
2016-04-01 14:05:00,224.08,224.08,223.65,223.65,12307.9704,224.08,224.08,223.65,223.65,12307.9704
2016-04-01 14:10:00,223.72,223.72,223.19,223.51,14771.0112,223.72,223.72,223.19,223.51,14771.0112
2016-04-01 14:15:00,223.32,223.88,223.32,223.7,5072.562,223.32,223.88,223.32,223.7,5072.562
2016-04-01 14:20:00,223.71,223.91,223.61,223.91,1273.1136,223.71,223.91,223.61,223.91,1273.1136
2016-04-01 14:25:00,223.95,223.95,223.51,223.51,5063.52,223.95,223.95,223.51,223.51,5063.52
2016-04-01 14:30:00,223.62,224.04,223.48,223.81,8027.4876,223.62,224.04,223.48,223.81,8027.4876
2016-04-01 14:35:00,223.86,223.87,223.61,223.73,2983.86,223.86,223.87,223.61,223.73,2983.86
2016-04-01 14:40:00,223.78,223.91,223.59,223.91,5046.3402,223.78,223.91,223.59,223.91,5046.3402
2016-04-01 14:45:00,223.79,224.05,223.77,223.77,8379.2214,223.79,224.05,223.77,223.77,8379.2214
2016-04-01 14:50:00,223.9,224.62,223.89,224.62,17586.69,223.9,224.62,223.89,224.62,17586.69
2016-04-01 14:55:00,224.57,224.62,224.12,224.32,10743.7044,224.57,224.62,224.12,224.32,10743.7044
2016-04-01 15:00:00,224.23,224.43,224.2,224.35,14483.4756,224.23,224.43,224.2,224.35,14483.4756
2016-04-01 15:05:00,224.35,224.36,224.22,224.23,9958.8588,224.35,224.36,224.22,224.23,9958.8588
2016-04-01 15:10:00,224.22,224.4,224.18,224.23,20930.4216,224.22,224.4,224.18,224.23,20930.4216
2016-04-01 15:15:00,224.22,224.5,224.1,224.13,30231.927,224.22,224.5,224.1,224.13,30231.927
2016-04-01 15:20:00,224.14,224.26,224.05,224.05,9152.3124,224.14,224.26,224.05,224.05,9152.3124
2016-04-01 15:25:00,224.11,224.11,223.78,223.93,3945.0246,224.11,224.11,223.78,223.93,3945.0246
2016-04-01 15:30:00,223.82,224.26,223.81,224.26,17591.211,223.82,224.26,223.81,224.26,17591.211
2016-04-01 15:35:00,224.38,224.74,224.2,224.65,12368.5518,224.38,224.74,224.2,224.65,12368.5518
2016-04-01 15:40:00,224.56,225.16,224.56,225.16,10759.98,224.56,225.16,224.56,225.16,10759.98
2016-04-01 15:45:00,225.18,225.6,224.81,225.5,20051.5392,225.18,225.6,224.81,225.5,20051.5392
2016-04-01 15:50:00,225.59,225.7,225.05,225.16,22414.2138,225.59,225.7,225.05,225.16,22414.2138
2016-04-01 15:55:00,225.06,225.22,224.56,225.03,78099.3708,225.06,225.22,224.56,225.03,78099.3708
2016-04-04 09:30:00,227.03,228.52,225.03,225.87,12459.876,227.03,228.52,225.03,225.87,12459.876
2016-04-04 09:35:00,225.92,227.1,225.57,227.1,6854.7402,225.92,227.1,225.57,227.1,6854.7402
2016-04-04 09:40:00,227.03,227.27,226.61,226.82,7158.5514,227.03,227.27,226.61,226.82,7158.5514
2016-04-04 09:45:00,226.92,226.96,225.88,226.71,14056.6932,226.92,226.96,225.88,226.71,14056.6932
2016-04-04 09:50:00,226.42,226.47,225.96,226.12,8947.9632,226.42,226.47,225.96,226.12,8947.9632
2016-04-04 09:55:00,226.26,226.39,225.57,225.95,8499.48,226.26,226.39,225.57,225.95,8499.48
2016-04-04 10:00:00,226.01,226.43,225.89,226.27,26276.052,226.01,226.43,225.89,226.27,26276.052
2016-04-04 10:05:00,226.29,226.43,225.98,226.16,15190.56,226.29,226.43,225.98,226.16,15190.56
2016-04-04 10:10:00,226.18,226.43,225.82,226.05,15410.2806,226.18,226.43,225.82,226.05,15410.2806
2016-04-04 10:15:00,226.13,226.22,225.83,226.13,17849.8122,226.13,226.22,225.83,226.13,17849.8122
2016-04-04 10:20:00,226.0,226.1,225.79,225.91,18548.7588,226.0,226.1,225.79,225.91,18548.7588
2016-04-04 10:25:00,225.88,225.96,225.72,225.85,16185.18,225.88,225.96,225.72,225.85,16185.18
2016-04-04 10:30:00,225.82,225.96,225.68,225.82,21218.8614,225.82,225.96,225.68,225.82,21218.8614
2016-04-04 10:35:00,225.8,225.82,225.66,225.81,19566.888,225.8,225.82,225.66,225.81,19566.888
2016-04-04 10:40:00,225.79,225.83,225.69,225.8,33690.492,225.79,225.83,225.69,225.8,33690.492
2016-04-04 10:45:00,225.78,226.27,225.69,226.1,27354.7626,225.78,226.27,225.69,226.1,27354.7626
2016-04-04 10:50:00,226.03,226.2,225.95,226.09,5790.4968,226.03,226.2,225.95,226.09,5790.4968
2016-04-04 10:55:00,226.09,226.44,226.02,226.09,5908.947,226.09,226.44,226.02,226.09,5908.947
2016-04-04 11:00:00,226.07,226.27,225.99,226.21,11769.9714,226.07,226.27,225.99,226.21,11769.9714
2016-04-04 11:05:00,226.21,226.21,225.97,226.17,10108.0518,226.21,226.21,225.97,226.17,10108.0518
2016-04-04 11:10:00,226.11,226.24,226.0,226.24,7956.96,226.11,226.24,226.0,226.24,7956.96
2016-04-04 11:15:00,226.22,226.54,225.95,226.14,18898.6842,226.22,226.54,225.95,226.14,18898.6842
2016-04-04 11:20:00,226.07,226.58,226.0,226.41,10940.82,226.07,226.58,226.0,226.41,10940.82
2016-04-04 11:25:00,226.48,226.78,226.48,226.74,13135.3134,226.48,226.78,226.48,226.74,13135.3134
2016-04-04 11:30:00,226.78,226.85,226.59,226.65,12007.776,226.78,226.85,226.59,226.65,12007.776
2016-04-04 11:35:00,226.66,226.84,226.62,226.7,12144.3102,226.66,226.84,226.62,226.7,12144.3102
2016-04-04 11:40:00,226.69,226.8,226.14,226.21,19417.695,226.69,226.8,226.14,226.21,19417.695
2016-04-04 11:45:00,226.16,226.49,226.14,226.44,3616.8,226.16,226.49,226.14,226.44,3616.8
2016-04-04 11:50:00,226.41,226.9,226.41,226.83,8665.8528,226.41,226.9,226.41,226.83,8665.8528
2016-04-04 11:55:00,226.85,226.94,226.62,226.7,11071.929,226.85,226.94,226.62,226.7,11071.929
2016-04-04 12:00:00,226.72,227.05,226.7,227.05,8348.4786,226.72,227.05,226.7,227.05,8348.4786
2016-04-04 12:05:00,227.06,227.23,226.94,227.18,12138.885,227.06,227.23,226.94,227.18,12138.885
2016-04-04 12:10:00,227.15,227.27,227.08,227.22,11400.1536,227.15,227.27,227.08,227.22,11400.1536
2016-04-04 12:15:00,227.23,227.38,227.21,227.38,15024.1872,227.23,227.38,227.21,227.38,15024.1872
2016-04-04 12:20:00,227.32,227.45,227.2,227.45,5425.2,227.32,227.45,227.2,227.45,5425.2
2016-04-04 12:25:00,227.46,227.72,227.43,227.67,4701.84,227.46,227.72,227.43,227.67,4701.84
2016-04-04 12:30:00,227.62,227.72,227.53,227.63,5408.9244,227.62,227.72,227.53,227.63,5408.9244
2016-04-04 12:35:00,227.62,227.68,227.12,227.12,20690.8086,227.62,227.68,227.12,227.12,20690.8086
2016-04-04 12:40:00,227.17,227.6,227.11,227.5,11996.0214,227.17,227.6,227.11,227.5,11996.0214
2016-04-04 12:45:00,227.44,227.46,227.29,227.41,3279.5334,227.44,227.46,227.29,227.41,3279.5334
2016-04-04 12:50:00,227.39,227.62,227.39,227.54,5515.62,227.39,227.62,227.39,227.54,5515.62
2016-04-04 12:55:00,227.52,227.57,227.37,227.41,5944.2108,227.52,227.57,227.37,227.41,5944.2108
2016-04-04 13:00:00,227.45,227.58,227.38,227.49,27989.511,227.45,227.58,227.38,227.49,27989.511
2016-04-04 13:05:00,227.47,227.56,227.32,227.43,24403.4538,227.47,227.56,227.32,227.43,24403.4538
2016-04-04 13:10:00,227.41,227.43,227.29,227.29,19208.8248,227.41,227.43,227.29,227.29,19208.8248
2016-04-04 13:15:00,227.28,227.37,227.25,227.33,9004.9278,227.28,227.37,227.25,227.33,9004.9278
2016-04-04 13:20:00,227.29,227.47,227.29,227.39,8986.8438,227.29,227.47,227.29,227.39,8986.8438
2016-04-04 13:25:00,227.36,227.42,227.27,227.35,10488.72,227.36,227.42,227.27,227.35,10488.72
2016-04-04 13:30:00,227.37,227.39,227.2,227.28,9315.9726,227.37,227.39,227.2,227.28,9315.9726
2016-04-04 13:35:00,227.36,227.45,227.27,227.31,10240.065,227.36,227.45,227.27,227.31,10240.065
2016-04-04 13:40:00,227.31,227.41,227.31,227.37,8683.0326,227.31,227.41,227.31,227.37,8683.0326
2016-04-04 13:45:00,227.38,227.62,227.36,227.5,6212.7582,227.38,227.62,227.36,227.5,6212.7582
2016-04-04 13:50:00,227.48,227.76,227.47,227.72,6899.9502,227.48,227.76,227.47,227.72,6899.9502
2016-04-04 13:55:00,227.68,227.73,227.63,227.73,11031.24,227.68,227.73,227.63,227.73,11031.24
2016-04-04 14:00:00,227.72,227.91,227.7,227.9,16300.0134,227.72,227.91,227.7,227.9,16300.0134
2016-04-04 14:05:00,227.86,227.91,227.67,227.8,9466.974,227.86,227.91,227.67,227.8,9466.974
2016-04-04 14:10:00,227.79,227.9,227.79,227.86,12558.4338,227.79,227.9,227.79,227.86,12558.4338
2016-04-04 14:15:00,227.83,227.83,227.44,227.58,13257.3804,227.83,227.83,227.44,227.58,13257.3804
2016-04-04 14:20:00,227.53,227.55,227.36,227.36,5332.0674,227.53,227.55,227.36,227.36,5332.0674
2016-04-04 14:25:00,227.42,227.64,227.36,227.64,13396.6272,227.42,227.64,227.36,227.64,13396.6272
2016-04-04 14:30:00,227.58,227.87,227.58,227.87,6342.0588,227.58,227.87,227.58,227.87,6342.0588
2016-04-04 14:35:00,227.83,227.93,227.73,227.83,10849.4958,227.83,227.93,227.73,227.83,10849.4958
2016-04-04 14:40:00,227.83,227.89,227.77,227.85,7060.8978,227.83,227.89,227.77,227.85,7060.8978
2016-04-04 14:45:00,227.81,227.86,227.64,227.73,2866.314,227.81,227.86,227.64,227.73,2866.314
2016-04-04 14:50:00,227.73,227.74,227.49,227.54,16234.911,227.73,227.74,227.49,227.54,16234.911
2016-04-04 14:55:00,227.55,227.56,227.37,227.49,3760.5678,227.55,227.56,227.37,227.49,3760.5678
2016-04-04 15:00:00,227.47,227.52,227.27,227.34,11799.81,227.47,227.52,227.27,227.34,11799.81
2016-04-04 15:05:00,227.32,227.45,227.16,227.27,7635.969,227.32,227.45,227.16,227.27,7635.969
2016-04-04 15:10:00,227.26,227.48,227.23,227.27,5058.0948,227.26,227.48,227.23,227.27,5058.0948
2016-04-04 15:15:00,227.31,227.35,227.04,227.24,11828.7444,227.31,227.35,227.04,227.24,11828.7444
2016-04-04 15:20:00,227.24,227.36,227.02,227.31,7262.5344,227.24,227.36,227.02,227.31,7262.5344
2016-04-04 15:25:00,227.29,227.37,227.01,227.12,13535.874,227.29,227.37,227.01,227.12,13535.874
2016-04-04 15:30:00,227.12,227.46,227.07,227.24,11851.3494,227.12,227.46,227.07,227.24,11851.3494
2016-04-04 15:35:00,227.24,227.31,227.07,227.14,8614.3134,227.24,227.31,227.07,227.14,8614.3134
2016-04-04 15:40:00,227.14,227.41,226.93,227.28,12534.9246,227.14,227.41,226.93,227.28,12534.9246
2016-04-04 15:45:00,227.24,227.28,226.86,227.08,14030.4714,227.24,227.28,226.86,227.08,14030.4714
2016-04-04 15:50:00,227.08,227.56,227.06,227.2,19792.938,227.08,227.56,227.06,227.2,19792.938
2016-04-04 15:55:00,227.22,227.37,226.94,227.11,44590.623,227.22,227.37,226.94,227.11,44590.623
2016-04-05 09:30:00,224.1,225.41,223.7,224.95,6632.307,224.1,225.41,223.7,224.95,6632.307
2016-04-05 09:35:00,225.01,225.24,223.57,224.59,6809.5302,225.01,225.24,223.57,224.59,6809.5302
2016-04-05 09:40:00,224.63,225.07,223.71,223.94,18973.7328,224.63,225.07,223.71,223.94,18973.7328
2016-04-05 09:45:00,223.91,224.63,223.9,224.39,5443.284,223.91,224.63,223.9,224.39,5443.284
2016-04-05 09:50:00,224.25,224.35,223.78,224.18,8429.8566,224.25,224.35,223.78,224.18,8429.8566
2016-04-05 09:55:00,224.1,224.3,224.08,224.29,2775.894,224.1,224.3,224.08,224.29,2775.894
2016-04-05 10:00:00,224.32,224.88,224.14,224.45,7095.2574,224.32,224.88,224.14,224.45,7095.2574
2016-04-05 10:05:00,224.33,224.87,224.07,224.87,6764.3202,224.33,224.87,224.07,224.87,6764.3202
2016-04-05 10:10:00,225.06,225.11,224.61,224.87,5954.157,225.06,225.11,224.61,224.87,5954.157
2016-04-05 10:15:00,224.75,224.85,224.42,224.54,7324.02,224.75,224.85,224.42,224.54,7324.02
2016-04-05 10:20:00,224.51,224.51,223.89,224.22,7685.7,224.51,224.51,223.89,224.22,7685.7
2016-04-05 10:25:00,224.07,224.23,223.83,224.22,4340.16,224.07,224.23,223.83,224.22,4340.16
2016-04-05 10:30:00,224.18,224.23,223.97,224.18,9371.1288,224.18,224.23,223.97,224.18,9371.1288
2016-04-05 10:35:00,224.3,224.56,223.98,223.99,8063.6556,224.3,224.56,223.98,223.99,8063.6556
2016-04-05 10:40:00,223.97,224.74,223.95,224.36,16326.2352,223.97,224.74,223.95,224.36,16326.2352
2016-04-05 10:45:00,224.44,224.44,224.02,224.25,10275.3288,224.44,224.44,224.02,224.25,10275.3288
2016-04-05 10:50:00,224.07,224.42,224.0,224.42,6935.214,224.07,224.42,224.0,224.42,6935.214
2016-04-05 10:55:00,224.43,224.52,223.95,224.31,7041.0054,224.43,224.52,223.95,224.31,7041.0054
2016-04-05 11:00:00,224.24,224.57,224.23,224.33,5334.78,224.24,224.57,224.23,224.33,5334.78
2016-04-05 11:05:00,224.55,224.94,224.43,224.85,1627.56,224.55,224.94,224.43,224.85,1627.56
2016-04-05 11:10:00,224.84,224.95,224.46,224.7,6796.8714,224.84,224.95,224.46,224.7,6796.8714
2016-04-05 11:15:00,224.73,224.73,224.28,224.51,11915.5476,224.73,224.73,224.28,224.51,11915.5476
2016-04-05 11:20:00,224.51,224.77,224.26,224.26,7983.1818,224.51,224.77,224.26,224.26,7983.1818
2016-04-05 11:25:00,224.24,224.65,224.19,224.36,11133.4146,224.24,224.65,224.19,224.36,11133.4146
2016-04-05 11:30:00,224.43,224.74,224.31,224.31,54403.9056,224.43,224.74,224.31,224.31,54403.9056
2016-04-05 11:35:00,224.38,224.56,224.19,224.47,5342.0136,224.38,224.56,224.19,224.47,5342.0136
2016-04-05 11:40:00,224.44,224.46,224.17,224.32,14443.6908,224.44,224.46,224.17,224.32,14443.6908
2016-04-05 11:45:00,224.32,224.54,224.11,224.26,17379.6282,224.32,224.54,224.11,224.26,17379.6282
2016-04-05 11:50:00,224.21,224.63,224.2,224.55,11912.835,224.21,224.63,224.2,224.55,11912.835
2016-04-05 11:55:00,224.59,224.65,224.36,224.49,2671.0068,224.59,224.65,224.36,224.49,2671.0068
2016-04-05 12:00:00,224.53,224.78,224.35,224.35,6781.5,224.53,224.78,224.35,224.35,6781.5
2016-04-05 12:05:00,224.46,224.7,224.43,224.66,2354.5368,224.46,224.7,224.43,224.66,2354.5368
2016-04-05 12:10:00,224.52,224.61,224.29,224.56,4303.992,224.52,224.61,224.29,224.56,4303.992
2016-04-05 12:15:00,224.46,224.46,224.17,224.44,11714.8152,224.46,224.46,224.17,224.44,11714.8152
2016-04-05 12:20:00,224.47,224.51,224.1,224.51,8763.5064,224.47,224.51,224.1,224.51,8763.5064
2016-04-05 12:25:00,224.51,224.86,224.5,224.76,1898.82,224.51,224.86,224.5,224.76,1898.82
2016-04-05 12:30:00,224.7,224.7,224.4,224.63,21882.5442,224.7,224.7,224.4,224.63,21882.5442
2016-04-05 12:35:00,224.63,225.18,224.62,225.09,17553.2346,224.63,225.18,224.62,225.09,17553.2346
2016-04-05 12:40:00,225.08,225.18,224.82,224.83,7553.6868,225.08,225.18,224.82,224.83,7553.6868
2016-04-05 12:45:00,224.92,225.04,224.64,224.65,12661.5126,224.92,225.04,224.64,224.65,12661.5126
2016-04-05 12:50:00,224.73,224.98,224.64,224.91,12275.4192,224.73,224.98,224.64,224.91,12275.4192
2016-04-05 12:55:00,224.72,225.04,224.63,224.96,5634.9744,224.72,225.04,224.63,224.96,5634.9744
2016-04-05 13:00:00,225.03,225.09,224.73,225.03,3255.12,225.03,225.09,224.73,225.03,3255.12
2016-04-05 13:05:00,225.06,225.13,224.77,224.88,8738.1888,225.06,225.13,224.77,224.88,8738.1888
2016-04-05 13:10:00,224.87,225.48,224.84,225.48,4701.84,224.87,225.48,224.84,225.48,4701.84
2016-04-05 13:15:00,225.51,225.57,225.3,225.5,4973.1,225.51,225.57,225.3,225.5,4973.1
2016-04-05 13:20:00,225.49,225.7,225.33,225.65,7961.481,225.49,225.7,225.33,225.65,7961.481
2016-04-05 13:25:00,225.65,225.71,225.41,225.57,8549.211,225.65,225.71,225.41,225.57,8549.211
2016-04-05 13:30:00,225.53,225.66,225.5,225.5,3407.9298,225.53,225.66,225.5,225.5,3407.9298
2016-04-05 13:35:00,225.53,225.76,225.5,225.57,17635.5168,225.53,225.76,225.5,225.57,17635.5168
2016-04-05 13:40:00,225.6,225.76,225.58,225.62,45662.1,225.6,225.76,225.58,225.62,45662.1
2016-04-05 13:45:00,225.65,225.78,225.59,225.78,8987.748,225.65,225.78,225.59,225.78,8987.748
2016-04-05 13:50:00,225.75,226.2,225.75,226.08,2031.7374,225.75,226.2,225.75,226.08,2031.7374
2016-04-05 13:55:00,226.06,226.09,225.85,225.95,12091.8666,226.06,226.09,225.85,225.95,12091.8666
2016-04-05 14:00:00,225.89,225.95,225.53,225.54,4700.9358,225.89,225.95,225.53,225.54,4700.9358
2016-04-05 14:05:00,225.49,225.66,225.38,225.64,5606.04,225.49,225.66,225.38,225.64,5606.04
2016-04-05 14:10:00,225.72,225.76,225.46,225.64,6941.5434,225.72,225.76,225.46,225.64,6941.5434
2016-04-05 14:15:00,225.61,225.91,225.5,225.91,4322.9802,225.61,225.91,225.5,225.91,4322.9802
2016-04-05 14:20:00,225.97,225.97,225.7,225.85,2172.7926,225.97,225.97,225.7,225.85,2172.7926
2016-04-05 14:25:00,225.78,225.8,225.55,225.8,3473.0322,225.78,225.8,225.55,225.8,3473.0322
2016-04-05 14:30:00,225.87,225.87,225.49,225.8,2531.76,225.87,225.87,225.49,225.8,2531.76
2016-04-05 14:35:00,225.78,225.89,225.64,225.77,23124.915,225.78,225.89,225.64,225.77,23124.915
2016-04-05 14:40:00,225.79,225.83,225.56,225.72,5893.5756,225.79,225.83,225.56,225.72,5893.5756
2016-04-05 14:45:00,225.72,225.93,225.61,225.71,7057.281,225.72,225.93,225.61,225.71,7057.281
2016-04-05 14:50:00,225.78,225.87,225.61,225.75,4611.42,225.78,225.87,225.61,225.75,4611.42
2016-04-05 14:55:00,225.72,225.81,225.7,225.72,1717.98,225.72,225.81,225.7,225.72,1717.98
2016-04-05 15:00:00,225.74,226.01,225.66,226.01,8461.5036,225.74,226.01,225.66,226.01,8461.5036
2016-04-05 15:05:00,225.98,225.99,225.67,225.74,8228.22,225.98,225.99,225.67,225.74,8228.22
2016-04-05 15:10:00,225.74,225.91,225.67,225.79,14916.5874,225.74,225.91,225.67,225.79,14916.5874
2016-04-05 15:15:00,225.74,225.92,225.51,225.79,49023.9156,225.74,225.92,225.51,225.79,49023.9156
2016-04-05 15:20:00,225.74,225.81,225.43,225.66,14656.1778,225.74,225.81,225.43,225.66,14656.1778
2016-04-05 15:25:00,225.62,225.78,225.56,225.56,5266.0608,225.62,225.78,225.56,225.56,5266.0608
2016-04-05 15:30:00,225.64,225.7,225.25,225.59,9318.6852,225.64,225.7,225.25,225.59,9318.6852
2016-04-05 15:35:00,225.6,225.61,225.34,225.37,6414.3948,225.6,225.61,225.34,225.37,6414.3948
2016-04-05 15:40:00,225.41,225.45,225.13,225.3,6244.4052,225.41,225.45,225.13,225.3,6244.4052
2016-04-05 15:45:00,225.17,225.32,224.98,225.15,14205.8862,225.17,225.32,224.98,225.15,14205.8862
2016-04-05 15:50:00,225.12,225.27,224.73,224.86,27457.8414,225.12,225.27,224.73,224.86,27457.8414
2016-04-05 15:55:00,224.81,225.06,224.56,224.86,37744.9248,224.81,225.06,224.56,224.86,37744.9248
2016-04-06 09:30:00,225.82,225.82,224.52,224.53,6604.2768,225.82,225.82,224.52,224.53,6604.2768
2016-04-06 09:35:00,224.2,225.26,224.02,224.4,8154.0756,224.2,225.26,224.02,224.4,8154.0756
2016-04-06 09:40:00,224.34,224.8,224.19,224.56,1732.4472,224.34,224.8,224.19,224.56,1732.4472
2016-04-06 09:45:00,224.56,225.03,224.31,224.7,3226.1856,224.56,225.03,224.31,224.7,3226.1856
2016-04-06 09:50:00,224.86,224.95,224.43,224.94,11347.71,224.86,224.95,224.43,224.94,11347.71
2016-04-06 09:55:00,224.66,224.93,224.64,224.64,994.62,224.66,224.93,224.64,224.64,994.62
2016-04-06 10:00:00,224.45,225.46,224.45,224.8,4076.1336,224.45,225.46,224.45,224.8,4076.1336
2016-04-06 10:05:00,224.98,224.98,224.33,224.51,4670.193,224.98,224.98,224.33,224.51,4670.193
2016-04-06 10:10:00,224.47,224.47,224.04,224.23,3514.6254,224.47,224.47,224.04,224.23,3514.6254
2016-04-06 10:15:00,224.26,224.54,224.01,224.38,5319.4086,224.26,224.54,224.01,224.38,5319.4086
2016-04-06 10:20:00,224.42,224.42,224.29,224.31,452.1,224.42,224.42,224.29,224.31,452.1
2016-04-06 10:25:00,224.41,224.7,224.2,224.23,8549.211,224.41,224.7,224.2,224.23,8549.211
2016-04-06 10:30:00,224.42,224.45,223.6,224.3,5010.1722,224.42,224.45,223.6,224.3,5010.1722
2016-04-06 10:35:00,224.23,224.38,223.93,224.21,11947.1946,224.23,224.38,223.93,224.21,11947.1946
2016-04-06 10:40:00,224.18,224.91,224.18,224.83,6639.5406,224.18,224.91,224.18,224.83,6639.5406
2016-04-06 10:45:00,224.82,224.89,224.52,224.57,5123.1972,224.82,224.89,224.52,224.57,5123.1972
2016-04-06 10:50:00,224.6,224.6,224.24,224.51,6073.5114,224.6,224.6,224.24,224.51,6073.5114
2016-04-06 10:55:00,224.49,224.5,224.11,224.31,4937.8362,224.49,224.5,224.11,224.31,4937.8362
2016-04-06 11:00:00,224.28,224.55,224.15,224.4,10189.4298,224.28,224.55,224.15,224.4,10189.4298
2016-04-06 11:05:00,224.52,224.68,224.39,224.57,8861.16,224.52,224.68,224.39,224.57,8861.16
2016-04-06 11:10:00,224.64,225.27,224.45,225.09,10516.7502,224.64,225.27,224.45,225.09,10516.7502
2016-04-06 11:15:00,225.09,225.76,224.95,224.97,20015.3712,225.09,225.76,224.95,224.97,20015.3712
2016-04-06 11:20:00,224.92,224.99,224.61,224.91,4549.0302,224.92,224.99,224.61,224.91,4549.0302
2016-04-06 11:25:00,224.98,224.98,224.5,224.8,6905.3754,224.98,224.98,224.5,224.8,6905.3754
2016-04-06 11:30:00,224.81,225.13,224.81,225.01,10948.9578,224.81,225.13,224.81,225.01,10948.9578
2016-04-06 11:35:00,225.01,225.2,224.84,224.84,8273.43,225.01,225.2,224.84,224.84,8273.43
2016-04-06 11:40:00,224.84,225.12,224.83,224.88,4204.53,224.84,225.12,224.83,224.88,4204.53
2016-04-06 11:45:00,224.98,225.19,224.93,225.01,5786.88,224.98,225.19,224.93,225.01,5786.88
2016-04-06 11:50:00,225.08,225.08,224.39,224.46,5696.46,225.08,225.08,224.39,224.46,5696.46
2016-04-06 11:55:00,224.47,224.7,224.26,224.3,4114.11,224.47,224.7,224.26,224.3,4114.11
2016-04-06 12:00:00,224.38,224.46,224.28,224.32,3526.38,224.38,224.46,224.28,224.32,3526.38
2016-04-06 12:05:00,224.35,224.43,224.28,224.36,4701.84,224.35,224.43,224.28,224.36,4701.84
2016-04-06 12:10:00,224.36,224.39,223.95,223.95,10504.9956,224.36,224.39,223.95,223.95,10504.9956
2016-04-06 12:15:00,223.99,224.41,223.95,224.32,22965.7758,223.99,224.41,223.95,224.32,22965.7758
2016-04-06 12:20:00,224.38,224.4,224.1,224.36,8069.0808,224.38,224.4,224.1,224.36,8069.0808
2016-04-06 12:25:00,224.38,224.38,224.1,224.12,4413.4002,224.38,224.38,224.1,224.12,4413.4002
2016-04-06 12:30:00,224.11,224.21,223.95,224.04,2350.92,224.11,224.21,223.95,224.04,2350.92
2016-04-06 12:35:00,224.25,224.26,223.98,224.03,6880.962,224.25,224.26,223.98,224.03,6880.962
2016-04-06 12:40:00,224.0,224.28,223.95,224.05,4995.705,224.0,224.28,223.95,224.05,4995.705
2016-04-06 12:45:00,224.08,224.14,223.76,223.94,15208.644,224.08,224.14,223.76,223.94,15208.644
2016-04-06 12:50:00,224.0,224.12,223.9,224.04,9855.78,224.0,224.12,223.9,224.04,9855.78
2016-04-06 12:55:00,224.08,224.22,224.0,224.13,6419.82,224.08,224.22,224.0,224.13,6419.82
2016-04-06 13:00:00,224.24,224.3,224.17,224.17,3794.9274,224.24,224.3,224.17,224.17,3794.9274
2016-04-06 13:05:00,224.25,224.34,224.09,224.34,2756.0016,224.25,224.34,224.09,224.34,2756.0016
2016-04-06 13:10:00,224.41,224.7,224.4,224.44,2892.5358,224.41,224.7,224.4,224.44,2892.5358
2016-04-06 13:15:00,224.43,224.55,224.3,224.44,7143.18,224.43,224.55,224.3,224.44,7143.18
2016-04-06 13:20:00,224.47,224.64,224.47,224.59,2441.34,224.47,224.64,224.47,224.59,2441.34
2016-04-06 13:25:00,224.59,224.59,224.36,224.5,6462.3174,224.59,224.59,224.36,224.5,6462.3174
2016-04-06 13:30:00,224.46,224.57,224.34,224.43,3797.64,224.46,224.57,224.34,224.43,3797.64
2016-04-06 13:35:00,224.51,224.66,224.29,224.62,9421.764,224.51,224.66,224.29,224.62,9421.764
2016-04-06 13:40:00,224.7,224.86,224.5,224.65,5344.7262,224.7,224.86,224.5,224.65,5344.7262
2016-04-06 13:45:00,224.85,225.09,224.77,224.93,7550.07,224.85,225.09,224.77,224.93,7550.07
2016-04-06 13:50:00,225.05,225.28,224.77,224.87,6139.518,225.05,225.28,224.77,224.87,6139.518
2016-04-06 13:55:00,224.88,225.09,224.66,224.82,6069.8946,224.88,225.09,224.66,224.82,6069.8946
2016-04-06 14:00:00,224.95,224.95,224.3,224.81,6464.1258,224.95,224.95,224.3,224.81,6464.1258
2016-04-06 14:05:00,224.81,224.99,224.43,224.49,9487.7706,224.81,224.99,224.43,224.49,9487.7706
2016-04-06 14:10:00,224.56,224.71,224.13,224.57,13453.5918,224.56,224.71,224.13,224.57,13453.5918
2016-04-06 14:15:00,224.74,225.37,224.74,225.37,6430.6704,224.74,225.37,224.74,225.37,6430.6704
2016-04-06 14:20:00,225.18,225.18,224.71,224.78,8966.9514,225.18,225.18,224.71,224.78,8966.9514
2016-04-06 14:25:00,224.85,225.11,224.64,225.02,8530.2228,224.85,225.11,224.64,225.02,8530.2228
2016-04-06 14:30:00,225.05,225.53,225.05,225.37,7378.272,225.05,225.53,225.05,225.37,7378.272
2016-04-06 14:35:00,225.38,225.44,224.84,225.07,7902.708,225.38,225.44,224.84,225.07,7902.708
2016-04-06 14:40:00,225.15,225.72,225.12,225.66,6734.4816,225.15,225.72,225.12,225.66,6734.4816
2016-04-06 14:45:00,225.65,225.72,225.41,225.43,7550.07,225.65,225.72,225.41,225.43,7550.07
2016-04-06 14:50:00,225.44,225.71,225.27,225.48,6688.3674,225.44,225.71,225.27,225.48,6688.3674
2016-04-06 14:55:00,225.54,226.0,225.54,226.0,5389.032,225.54,226.0,225.54,226.0,5389.032
2016-04-06 15:00:00,226.02,226.53,225.86,226.53,9935.3496,226.02,226.53,225.86,226.53,9935.3496
2016-04-06 15:05:00,226.47,226.69,226.29,226.37,8815.95,226.47,226.69,226.29,226.37,8815.95
2016-04-06 15:10:00,226.27,226.4,225.98,226.07,5392.6488,226.27,226.4,225.98,226.07,5392.6488
2016-04-06 15:15:00,226.05,226.22,225.95,226.22,9585.4242,226.05,226.22,225.95,226.22,9585.4242
2016-04-06 15:20:00,226.35,226.39,226.1,226.24,9920.8824,226.35,226.39,226.1,226.24,9920.8824
2016-04-06 15:25:00,226.23,226.43,226.11,226.43,16541.4348,226.23,226.43,226.11,226.43,16541.4348
2016-04-06 15:30:00,226.32,226.44,226.01,226.01,7032.8676,226.32,226.44,226.01,226.01,7032.8676
2016-04-06 15:35:00,226.03,226.27,225.74,225.87,24583.3896,226.03,226.27,225.74,225.87,24583.3896
2016-04-06 15:40:00,225.86,226.14,225.83,226.1,15628.1928,225.86,226.14,225.83,226.1,15628.1928
2016-04-06 15:45:00,226.14,226.28,225.85,226.06,13261.9014,226.14,226.28,225.85,226.06,13261.9014
2016-04-06 15:50:00,226.06,226.47,225.89,226.43,29852.163,226.06,226.47,225.89,226.43,29852.163
2016-04-06 15:55:00,226.42,226.78,226.13,226.7,106092.4986,226.42,226.78,226.13,226.7,106092.4986
2016-04-07 09:30:00,223.78,225.72,223.73,225.67,13753.7862,223.78,225.72,223.73,225.67,13753.7862
2016-04-07 09:35:00,225.83,226.0,225.06,225.71,5302.2288,225.83,226.0,225.06,225.71,5302.2288
2016-04-07 09:40:00,225.89,226.12,225.22,225.46,5379.99,225.89,226.12,225.22,225.46,5379.99
2016-04-07 09:45:00,225.57,225.83,224.74,225.33,12730.2318,225.57,225.83,224.74,225.33,12730.2318
2016-04-07 09:50:00,225.34,225.56,225.01,225.23,7809.5754,225.34,225.56,225.01,225.23,7809.5754
2016-04-07 09:55:00,225.08,225.86,225.08,225.86,4054.4328,225.08,225.86,225.08,225.86,4054.4328
2016-04-07 10:00:00,225.64,225.82,225.28,225.41,4585.1982,225.64,225.82,225.28,225.41,4585.1982
2016-04-07 10:05:00,225.58,225.75,225.33,225.33,1175.46,225.58,225.75,225.33,225.33,1175.46
2016-04-07 10:10:00,225.56,225.56,224.39,224.39,3255.12,225.56,225.56,224.39,224.39,3255.12
2016-04-07 10:15:00,224.36,224.44,223.63,223.63,3390.75,224.36,224.44,223.63,223.63,3390.75
2016-04-07 10:20:00,223.74,224.49,223.53,224.23,8012.1162,223.74,224.49,223.53,224.23,8012.1162
2016-04-07 10:25:00,224.34,224.68,224.12,224.26,4521.0,224.34,224.68,224.12,224.26,4521.0
2016-04-07 10:30:00,224.25,224.64,224.24,224.49,6382.7478,224.25,224.64,224.24,224.49,6382.7478
2016-04-07 10:35:00,224.46,224.59,224.15,224.59,4351.9146,224.46,224.59,224.15,224.59,4351.9146
2016-04-07 10:40:00,224.59,225.65,224.46,225.61,11389.3032,224.59,225.65,224.46,225.61,11389.3032
2016-04-07 10:45:00,225.6,225.87,225.12,225.39,8384.6466,225.6,225.87,225.12,225.39,8384.6466
2016-04-07 10:50:00,225.45,225.56,225.33,225.49,3435.96,225.45,225.56,225.33,225.49,3435.96
2016-04-07 10:55:00,225.39,226.01,225.38,225.85,5945.115,225.39,226.01,225.38,225.85,5945.115
2016-04-07 11:00:00,226.01,226.12,225.48,225.49,5559.9258,226.01,226.12,225.48,225.49,5559.9258
2016-04-07 11:05:00,225.69,225.81,225.11,225.4,3616.8,225.69,225.81,225.11,225.4,3616.8
2016-04-07 11:10:00,225.5,225.57,225.28,225.44,2983.86,225.5,225.57,225.28,225.44,2983.86
2016-04-07 11:15:00,225.53,226.18,225.53,225.88,5402.595,225.53,226.18,225.53,225.88,5402.595
2016-04-07 11:20:00,225.88,226.0,225.47,225.78,2983.86,225.88,226.0,225.47,225.78,2983.86
2016-04-07 11:25:00,225.75,226.23,225.66,226.17,4249.74,225.75,226.23,225.66,226.17,4249.74
2016-04-07 11:30:00,226.18,226.23,225.92,225.99,7941.5886,226.18,226.23,225.92,225.99,7941.5886
2016-04-07 11:35:00,226.22,226.29,226.11,226.22,2350.92,226.22,226.29,226.11,226.22,2350.92
2016-04-07 11:40:00,226.22,226.42,225.92,226.26,5144.898,226.22,226.42,225.92,226.26,5144.898
2016-04-07 11:45:00,226.26,226.48,226.05,226.27,3616.8,226.26,226.48,226.05,226.27,3616.8
2016-04-07 11:50:00,226.11,226.22,225.6,225.87,8680.32,226.11,226.22,225.6,225.87,8680.32
2016-04-07 11:55:00,225.89,226.22,225.67,225.82,15506.1258,225.89,226.22,225.67,225.82,15506.1258
2016-04-07 12:00:00,225.89,225.98,225.16,225.24,10895.61,225.89,225.98,225.16,225.24,10895.61
2016-04-07 12:05:00,225.4,225.4,225.03,225.16,5967.72,225.4,225.4,225.03,225.16,5967.72
2016-04-07 12:10:00,225.16,225.86,225.08,225.7,5651.25,225.16,225.86,225.08,225.7,5651.25
2016-04-07 12:15:00,225.83,225.83,225.16,225.56,6148.56,225.83,225.83,225.16,225.56,6148.56
2016-04-07 12:20:00,225.6,226.11,225.56,225.92,9899.1816,225.6,226.11,225.56,225.92,9899.1816
2016-04-07 12:25:00,225.95,226.17,225.61,225.96,4641.2586,225.95,226.17,225.61,225.96,4641.2586
2016-04-07 12:30:00,225.9,226.21,225.74,225.86,8544.69,225.9,226.21,225.74,225.86,8544.69
2016-04-07 12:35:00,225.98,226.5,225.9,226.22,8624.2596,225.98,226.5,225.9,226.22,8624.2596
2016-04-07 12:40:00,226.31,226.52,226.18,226.23,4068.9,226.31,226.52,226.18,226.23,4068.9
2016-04-07 12:45:00,226.32,226.52,226.08,226.39,5786.88,226.32,226.52,226.08,226.39,5786.88
2016-04-07 12:50:00,226.37,226.47,226.1,226.31,4432.3884,226.37,226.47,226.1,226.31,4432.3884
2016-04-07 12:55:00,226.42,226.79,226.19,226.69,4159.32,226.42,226.79,226.19,226.69,4159.32
2016-04-07 13:00:00,226.55,226.82,226.43,226.52,6112.392,226.55,226.82,226.43,226.52,6112.392
2016-04-07 13:05:00,226.43,226.83,226.33,226.82,3137.574,226.43,226.83,226.33,226.82,3137.574
2016-04-07 13:10:00,226.83,227.04,226.58,226.92,3752.43,226.83,227.04,226.58,226.92,3752.43
2016-04-07 13:15:00,226.81,226.93,226.5,226.61,3951.354,226.81,226.93,226.5,226.61,3951.354
2016-04-07 13:20:00,226.54,227.03,226.54,226.85,10835.9328,226.54,227.03,226.54,226.85,10835.9328
2016-04-07 13:25:00,226.99,227.1,226.63,226.99,7730.91,226.99,227.1,226.63,226.99,7730.91
2016-04-07 13:30:00,226.82,227.01,226.08,226.52,19548.804,226.82,227.01,226.08,226.52,19548.804
2016-04-07 13:35:00,226.5,226.68,226.32,226.33,10512.2292,226.5,226.68,226.32,226.33,10512.2292
2016-04-07 13:40:00,226.42,226.54,226.14,226.19,3526.38,226.42,226.54,226.14,226.19,3526.38
2016-04-07 13:45:00,226.28,226.5,225.6,225.78,21339.12,226.28,226.5,225.6,225.78,21339.12
2016-04-07 13:50:00,225.67,226.06,225.49,225.55,8425.3356,225.67,226.06,225.49,225.55,8425.3356
2016-04-07 13:55:00,225.68,225.76,225.12,225.38,12884.85,225.68,225.76,225.12,225.38,12884.85
2016-04-07 14:00:00,225.51,225.58,225.15,225.48,16456.44,225.51,225.58,225.15,225.48,16456.44
2016-04-07 14:05:00,225.34,225.82,225.34,225.53,19752.249,225.34,225.82,225.34,225.53,19752.249
2016-04-07 14:10:00,225.53,225.6,224.54,224.54,7303.2234,225.53,225.6,224.54,224.54,7303.2234
2016-04-07 14:15:00,224.49,224.88,224.43,224.56,7116.054,224.49,224.88,224.43,224.56,7116.054
2016-04-07 14:20:00,224.46,225.02,224.46,224.72,7052.76,224.46,225.02,224.46,224.72,7052.76
2016-04-07 14:25:00,224.71,224.88,224.5,224.84,6680.2296,224.71,224.88,224.5,224.84,6680.2296
2016-04-07 14:30:00,224.77,224.97,224.32,224.4,9142.3662,224.77,224.97,224.32,224.4,9142.3662
2016-04-07 14:35:00,224.49,224.59,224.25,224.28,19659.1164,224.49,224.59,224.25,224.28,19659.1164
2016-04-07 14:40:00,224.25,224.25,223.77,223.86,10172.25,224.25,224.25,223.77,223.86,10172.25
2016-04-07 14:45:00,223.73,223.87,223.48,223.72,12083.7288,223.73,223.87,223.48,223.72,12083.7288
2016-04-07 14:50:00,223.9,223.9,223.22,223.66,18411.3204,223.9,223.9,223.22,223.66,18411.3204
2016-04-07 14:55:00,223.77,224.05,223.77,224.05,6336.6336,223.77,224.05,223.77,224.05,6336.6336
2016-04-07 15:00:00,224.1,224.8,224.02,224.51,19985.5326,224.1,224.8,224.02,224.51,19985.5326
2016-04-07 15:05:00,224.62,224.84,224.52,224.61,11752.7916,224.62,224.84,224.52,224.61,11752.7916
2016-04-07 15:10:00,224.59,225.18,224.57,225.18,5063.52,224.59,225.18,224.57,225.18,5063.52
2016-04-07 15:15:00,225.16,225.58,225.06,225.41,9132.42,225.16,225.58,225.06,225.41,9132.42
2016-04-07 15:20:00,225.32,225.85,225.27,225.58,6510.24,225.32,225.85,225.27,225.58,6510.24
2016-04-07 15:25:00,225.64,225.93,225.47,225.76,5515.62,225.64,225.93,225.47,225.76,5515.62
2016-04-07 15:30:00,225.86,226.01,225.34,225.41,13194.9906,225.86,226.01,225.34,225.41,13194.9906
2016-04-07 15:35:00,225.41,225.55,224.81,225.06,9629.73,225.41,225.55,224.81,225.06,9629.73
2016-04-07 15:40:00,224.89,224.97,224.38,224.51,16936.5702,224.89,224.97,224.38,224.51,16936.5702
2016-04-07 15:45:00,224.51,224.93,224.23,224.93,20002.7124,224.51,224.93,224.23,224.93,20002.7124
2016-04-07 15:50:00,224.96,225.11,224.75,225.11,20362.584,224.96,225.11,224.75,225.11,20362.584
2016-04-07 15:55:00,225.08,225.53,224.73,225.51,70554.726,225.08,225.53,224.73,225.51,70554.726
2016-04-08 09:30:00,226.43,228.36,224.41,226.24,3291.288,226.43,228.36,224.41,226.24,3291.288
2016-04-08 09:35:00,224.68,226.43,224.68,224.81,10306.9758,224.68,226.43,224.68,224.81,10306.9758
2016-04-08 09:40:00,225.2,225.22,224.51,224.54,7760.7486,225.2,225.22,224.51,224.54,7760.7486
2016-04-08 09:45:00,224.83,225.47,224.03,224.38,11344.0932,224.83,225.47,224.03,224.38,11344.0932
2016-04-08 09:50:00,224.23,224.99,223.7,224.4,8853.9264,224.23,224.99,223.7,224.4,8853.9264
2016-04-08 09:55:00,224.4,225.92,224.4,225.92,11697.6354,224.4,225.92,224.4,225.92,11697.6354
2016-04-08 10:00:00,225.83,226.24,224.99,225.8,11176.8162,225.83,226.24,224.99,225.8,11176.8162
2016-04-08 10:05:00,226.06,226.4,225.5,225.78,5877.3,226.06,226.4,225.5,225.78,5877.3
2016-04-08 10:10:00,225.67,225.81,225.55,225.66,1356.3,225.67,225.81,225.55,225.66,1356.3
2016-04-08 10:15:00,225.67,225.88,225.39,225.48,5835.7068,225.67,225.88,225.39,225.48,5835.7068
2016-04-08 10:20:00,225.41,225.75,225.08,225.41,4943.2614,225.41,225.75,225.08,225.41,4943.2614
2016-04-08 10:25:00,225.32,225.43,225.11,225.15,2712.6,225.32,225.43,225.11,225.15,2712.6
2016-04-08 10:30:00,225.26,225.27,224.77,224.77,4204.53,225.26,225.27,224.77,224.77,4204.53
2016-04-08 10:35:00,224.81,225.25,224.65,224.84,47403.5892,224.81,225.25,224.65,224.84,47403.5892
2016-04-08 10:40:00,224.84,225.28,224.81,225.28,9072.7428,224.84,225.28,224.81,225.28,9072.7428
2016-04-08 10:45:00,225.28,225.41,224.46,224.71,18527.058,225.28,225.41,224.46,224.71,18527.058
2016-04-08 10:50:00,224.46,224.6,223.78,223.93,3707.22,224.46,224.6,223.78,223.93,3707.22
2016-04-08 10:55:00,223.8,223.87,223.08,223.57,7167.5934,223.8,223.87,223.08,223.57,7167.5934
2016-04-08 11:00:00,223.72,223.8,223.21,223.55,4366.3818,223.72,223.8,223.21,223.55,4366.3818
2016-04-08 11:05:00,223.47,223.86,223.46,223.82,3164.7,223.47,223.86,223.46,223.82,3164.7
2016-04-08 11:10:00,223.8,224.23,223.68,223.92,16891.3602,223.8,224.23,223.68,223.92,16891.3602
2016-04-08 11:15:00,223.95,224.26,223.95,224.26,18893.259,223.95,224.26,223.95,224.26,18893.259
2016-04-08 11:20:00,224.26,224.46,224.14,224.46,13120.8462,224.26,224.46,224.14,224.46,13120.8462
2016-04-08 11:25:00,224.4,224.56,224.36,224.4,10143.3156,224.4,224.56,224.36,224.4,10143.3156
2016-04-08 11:30:00,224.4,224.55,224.0,224.02,10252.7238,224.4,224.55,224.0,224.02,10252.7238
2016-04-08 11:35:00,223.97,224.04,223.4,223.66,26219.9916,223.97,224.04,223.4,223.66,26219.9916
2016-04-08 11:40:00,223.68,223.71,223.42,223.42,12116.28,223.68,223.71,223.42,223.42,12116.28
2016-04-08 11:45:00,223.41,223.41,223.1,223.15,8259.867,223.41,223.41,223.1,223.15,8259.867
2016-04-08 11:50:00,223.14,223.2,222.35,222.62,8945.2506,223.14,223.2,222.35,222.62,8945.2506
2016-04-08 11:55:00,222.63,223.15,222.62,222.86,8047.38,222.63,223.15,222.62,222.86,8047.38
2016-04-08 12:00:00,222.98,223.37,222.98,223.26,7371.0384,222.98,223.37,222.98,223.26,7371.0384
2016-04-08 12:05:00,223.18,223.41,223.17,223.37,47018.4,223.18,223.41,223.17,223.37,47018.4
2016-04-08 12:10:00,223.36,223.47,223.03,223.03,4698.2232,223.36,223.47,223.03,223.03,4698.2232
2016-04-08 12:15:00,223.03,223.22,222.79,223.17,7044.6222,223.03,223.22,222.79,223.17,7044.6222
2016-04-08 12:20:00,223.22,223.48,223.15,223.4,3345.54,223.22,223.48,223.15,223.4,3345.54
2016-04-08 12:25:00,223.4,223.62,223.4,223.52,6995.7954,223.4,223.62,223.4,223.52,6995.7954
2016-04-08 12:30:00,223.51,223.86,223.5,223.86,7595.28,223.51,223.86,223.5,223.86,7595.28
2016-04-08 12:35:00,223.86,223.86,223.69,223.76,4006.5102,223.86,223.86,223.69,223.76,4006.5102
2016-04-08 12:40:00,223.73,224.0,223.61,223.97,5153.94,223.73,224.0,223.61,223.97,5153.94
2016-04-08 12:45:00,224.0,224.09,223.7,223.81,4439.622,224.0,224.09,223.7,223.81,4439.622
2016-04-08 12:50:00,223.89,224.0,223.87,224.0,1616.7096,223.89,224.0,223.87,224.0,1616.7096
2016-04-08 12:55:00,223.97,224.01,223.76,223.76,3452.2356,223.97,224.01,223.76,223.76,3452.2356
2016-04-08 13:00:00,223.81,223.83,223.72,223.83,1085.04,223.81,223.83,223.72,223.83,1085.04
2016-04-08 13:05:00,223.72,223.72,223.46,223.56,2079.66,223.72,223.72,223.46,223.56,2079.66
2016-04-08 13:10:00,223.58,223.77,223.51,223.61,3213.5268,223.58,223.77,223.51,223.61,3213.5268
2016-04-08 13:15:00,223.76,223.76,223.41,223.53,4361.8608,223.76,223.76,223.41,223.53,4361.8608
2016-04-08 13:20:00,223.51,223.86,223.51,223.67,8351.1912,223.51,223.86,223.51,223.67,8351.1912
2016-04-08 13:25:00,223.66,223.78,223.55,223.55,5258.8272,223.66,223.78,223.55,223.55,5258.8272
2016-04-08 13:30:00,223.52,223.63,223.4,223.61,6600.66,223.52,223.63,223.4,223.61,6600.66
2016-04-08 13:35:00,223.63,223.67,223.47,223.62,3797.64,223.63,223.67,223.47,223.62,3797.64
2016-04-08 13:40:00,223.57,224.46,223.5,224.09,24702.744,223.57,224.46,223.5,224.09,24702.744
2016-04-08 13:45:00,224.03,224.07,223.95,223.97,10940.82,224.03,224.07,223.95,223.97,10940.82
2016-04-08 13:50:00,224.01,224.39,223.88,224.26,3164.7,224.01,224.39,223.88,224.26,3164.7
2016-04-08 13:55:00,224.21,224.38,224.17,224.19,4088.7924,224.21,224.38,224.17,224.19,4088.7924
2016-04-08 14:00:00,224.28,224.28,223.86,223.92,4973.1,224.28,224.28,223.86,223.92,4973.1
2016-04-08 14:05:00,223.95,224.15,223.72,223.95,6626.8818,223.95,224.15,223.72,223.95,6626.8818
2016-04-08 14:10:00,223.95,224.2,223.78,224.2,12279.9402,223.95,224.2,223.78,224.2,12279.9402
2016-04-08 14:15:00,224.2,224.3,223.9,224.03,8579.0496,224.2,224.3,223.9,224.03,8579.0496
2016-04-08 14:20:00,224.03,224.13,223.9,224.1,6419.82,224.03,224.13,223.9,224.1,6419.82
2016-04-08 14:25:00,224.1,224.33,224.09,224.3,5853.7908,224.1,224.33,224.09,224.3,5853.7908
2016-04-08 14:30:00,224.29,224.35,224.12,224.14,2893.44,224.29,224.35,224.12,224.14,2893.44
2016-04-08 14:35:00,224.19,224.19,223.98,224.0,3671.9562,224.19,224.19,223.98,224.0,3671.9562
2016-04-08 14:40:00,224.07,224.13,223.95,223.95,4159.32,224.07,224.13,223.95,223.95,4159.32
2016-04-08 14:45:00,224.01,224.15,223.7,223.89,13754.6904,224.01,224.15,223.7,223.89,13754.6904
2016-04-08 14:50:00,223.87,223.87,223.4,223.52,6392.694,223.87,223.87,223.4,223.52,6392.694
2016-04-08 14:55:00,223.46,223.6,223.4,223.57,9946.2,223.46,223.6,223.4,223.57,9946.2
2016-04-08 15:00:00,223.58,224.07,223.56,224.0,5436.0504,223.58,224.07,223.56,224.0,5436.0504
2016-04-08 15:05:00,224.07,224.11,223.7,223.7,4171.9788,224.07,224.11,223.7,223.7,4171.9788
2016-04-08 15:10:00,223.79,224.13,223.66,223.98,5425.2,223.79,224.13,223.66,223.98,5425.2
2016-04-08 15:15:00,224.0,224.05,223.65,223.83,6360.1428,224.0,224.05,223.65,223.83,6360.1428
2016-04-08 15:20:00,223.83,223.98,223.61,223.94,4792.26,223.83,223.98,223.61,223.94,4792.26
2016-04-08 15:25:00,223.95,224.01,223.72,223.87,6329.4,223.95,224.01,223.72,223.87,6329.4
2016-04-08 15:30:00,223.81,223.86,223.38,223.38,6824.9016,223.81,223.86,223.38,223.38,6824.9016
2016-04-08 15:35:00,223.38,223.67,223.1,223.51,16114.6524,223.38,223.67,223.1,223.51,16114.6524
2016-04-08 15:40:00,223.61,223.7,223.17,223.21,14330.6658,223.61,223.7,223.17,223.21,14330.6658
2016-04-08 15:45:00,223.3,223.81,223.25,223.56,22252.362,223.3,223.81,223.25,223.56,22252.362
2016-04-08 15:50:00,223.62,223.81,223.45,223.66,14299.923,223.62,223.81,223.45,223.66,14299.923
2016-04-08 15:55:00,223.63,224.08,223.59,224.01,24706.3608,223.63,224.08,223.59,224.01,24706.3608
2016-04-11 09:30:00,224.84,225.25,223.31,224.14,2742.4386,224.84,225.25,223.31,224.14,2742.4386
2016-04-11 09:35:00,225.24,225.34,224.07,224.07,4278.6744,225.24,225.34,224.07,224.07,4278.6744
2016-04-11 09:40:00,224.36,224.76,224.12,224.38,6546.408,224.36,224.76,224.12,224.38,6546.408
2016-04-11 09:45:00,224.11,224.86,223.87,224.28,5655.771,224.11,224.86,223.87,224.28,5655.771
2016-04-11 09:50:00,224.26,224.76,223.59,223.82,11561.1012,224.26,224.76,223.59,223.82,11561.1012
2016-04-11 09:55:00,223.39,224.18,223.01,223.53,9532.0764,223.39,224.18,223.01,223.53,9532.0764
2016-04-11 10:00:00,223.42,223.91,223.01,223.7,12146.1186,223.42,223.91,223.01,223.7,12146.1186
2016-04-11 10:05:00,223.76,224.66,223.66,224.26,12031.2852,223.76,224.66,223.66,224.26,12031.2852
2016-04-11 10:10:00,224.45,224.47,223.55,223.81,6618.744,224.45,224.47,223.55,223.81,6618.744
2016-04-11 10:15:00,223.62,223.8,223.26,223.32,7414.44,223.62,223.8,223.26,223.32,7414.44
2016-04-11 10:20:00,223.5,223.7,222.73,223.7,9180.3426,223.5,223.7,222.73,223.7,9180.3426
2016-04-11 10:25:00,223.74,224.28,223.57,224.08,4701.84,223.74,224.28,223.57,224.08,4701.84
2016-04-11 10:30:00,224.09,224.56,224.09,224.56,4727.1576,224.09,224.56,224.09,224.56,4727.1576
2016-04-11 10:35:00,224.41,225.19,224.31,224.46,10818.753,224.41,225.19,224.31,224.46,10818.753
2016-04-11 10:40:00,224.42,224.42,224.02,224.26,5221.755,224.42,224.42,224.02,224.26,5221.755
2016-04-11 10:45:00,224.19,224.5,224.1,224.38,12112.6632,224.19,224.5,224.1,224.38,12112.6632
2016-04-11 10:50:00,224.18,224.6,224.18,224.46,20002.7124,224.18,224.6,224.18,224.46,20002.7124
2016-04-11 10:55:00,224.45,224.47,224.15,224.23,8796.0576,224.45,224.47,224.15,224.23,8796.0576
2016-04-11 11:00:00,224.23,224.23,223.61,223.88,22756.0014,224.23,224.23,223.61,223.88,22756.0014
2016-04-11 11:05:00,223.83,223.95,223.59,223.82,5786.88,223.83,223.95,223.59,223.82,5786.88
2016-04-11 11:10:00,223.79,223.87,223.46,223.47,4883.5842,223.79,223.87,223.46,223.47,4883.5842
2016-04-11 11:15:00,223.32,223.65,223.28,223.51,2720.7378,223.32,223.65,223.28,223.51,2720.7378
2016-04-11 11:20:00,223.34,223.49,223.14,223.29,2463.0408,223.34,223.49,223.14,223.29,2463.0408
2016-04-11 11:25:00,223.09,223.61,223.09,223.13,3978.48,223.09,223.61,223.09,223.13,3978.48
2016-04-11 11:30:00,223.13,223.56,222.89,223.08,9856.6842,223.13,223.56,222.89,223.08,9856.6842
2016-04-11 11:35:00,223.14,223.91,223.08,223.62,3438.6726,223.14,223.91,223.08,223.62,3438.6726
2016-04-11 11:40:00,223.5,223.51,223.1,223.18,4264.2072,223.5,223.51,223.1,223.18,4264.2072
2016-04-11 11:45:00,223.13,223.18,222.75,222.75,6002.9838,223.13,223.18,222.75,222.75,6002.9838
2016-04-11 11:50:00,222.64,222.88,222.31,222.64,4973.1,222.64,222.88,222.31,222.64,4973.1
2016-04-11 11:55:00,222.55,222.86,222.26,222.41,4703.6484,222.55,222.86,222.26,222.41,4703.6484
2016-04-11 12:00:00,222.54,222.69,222.24,222.3,4942.3572,222.54,222.69,222.24,222.3,4942.3572
2016-04-11 12:05:00,222.27,222.54,222.14,222.43,4086.984,222.27,222.54,222.14,222.43,4086.984
2016-04-11 12:10:00,222.36,222.83,222.27,222.44,6453.2754,222.36,222.83,222.27,222.44,6453.2754
2016-04-11 12:15:00,222.48,222.59,222.19,222.35,6445.1376,222.48,222.59,222.19,222.35,6445.1376
2016-04-11 12:20:00,222.37,222.59,222.02,222.42,14136.2628,222.37,222.59,222.02,222.42,14136.2628
2016-04-11 12:25:00,222.4,222.41,222.17,222.31,8950.6758,222.4,222.41,222.17,222.31,8950.6758
2016-04-11 12:30:00,222.24,222.59,222.22,222.22,4249.74,222.24,222.59,222.22,222.22,4249.74
2016-04-11 12:35:00,222.2,222.36,221.91,222.33,5967.72,222.2,222.36,221.91,222.33,5967.72
2016-04-11 12:40:00,222.34,222.65,222.11,222.61,2803.02,222.34,222.65,222.11,222.61,2803.02
2016-04-11 12:45:00,222.56,222.62,222.26,222.43,10157.7828,222.56,222.62,222.26,222.43,10157.7828
2016-04-11 12:50:00,222.52,222.82,222.48,222.78,2574.2574,222.52,222.82,222.48,222.78,2574.2574
2016-04-11 12:55:00,222.66,222.84,222.54,222.58,2622.18,222.66,222.84,222.54,222.58,2622.18
2016-04-11 13:00:00,222.61,222.89,222.61,222.82,3842.85,222.61,222.89,222.61,222.82,3842.85
2016-04-11 13:05:00,222.64,223.06,222.33,222.45,11257.29,222.64,223.06,222.33,222.45,11257.29
2016-04-11 13:10:00,222.44,222.89,222.44,222.72,8654.0982,222.44,222.89,222.44,222.72,8654.0982
2016-04-11 13:15:00,222.76,223.35,222.55,223.18,13826.1222,222.76,223.35,222.55,223.18,13826.1222
2016-04-11 13:20:00,223.2,223.57,223.01,223.11,6194.6742,223.2,223.57,223.01,223.11,6194.6742
2016-04-11 13:25:00,223.13,223.67,222.98,223.1,13402.0524,223.13,223.67,222.98,223.1,13402.0524
2016-04-11 13:30:00,223.28,223.4,223.04,223.29,7550.07,223.28,223.4,223.04,223.29,7550.07
2016-04-11 13:35:00,223.21,223.42,223.05,223.13,3255.12,223.21,223.42,223.05,223.13,3255.12
2016-04-11 13:40:00,223.13,223.32,223.03,223.32,4247.9316,223.13,223.32,223.03,223.32,4247.9316
2016-04-11 13:45:00,223.29,223.48,223.14,223.17,2893.44,223.29,223.48,223.14,223.17,2893.44
2016-04-11 13:50:00,223.19,223.47,223.17,223.42,2260.5,223.19,223.47,223.17,223.42,2260.5
2016-04-11 13:55:00,223.35,223.39,222.83,223.36,13729.3728,223.35,223.39,222.83,223.36,13729.3728
2016-04-11 14:00:00,223.38,223.62,223.1,223.15,5196.4374,223.38,223.62,223.1,223.15,5196.4374
2016-04-11 14:05:00,222.94,222.94,222.31,222.48,3255.12,222.94,222.94,222.31,222.48,3255.12
2016-04-11 14:10:00,222.4,222.97,222.4,222.55,4882.68,222.4,222.97,222.4,222.55,4882.68
2016-04-11 14:15:00,222.46,222.8,222.34,222.62,9908.2236,222.46,222.8,222.34,222.62,9908.2236
2016-04-11 14:20:00,222.52,223.01,222.4,222.57,9768.0726,222.52,223.01,222.4,222.57,9768.0726
2016-04-11 14:25:00,222.61,222.9,222.55,222.66,4218.9972,222.61,222.9,222.55,222.66,4218.9972
2016-04-11 14:30:00,222.61,222.79,222.31,222.58,3345.54,222.61,222.79,222.31,222.58,3345.54
2016-04-11 14:35:00,222.52,222.95,222.33,222.95,2979.339,222.52,222.95,222.33,222.95,2979.339
2016-04-11 14:40:00,222.99,223.25,222.76,222.95,4159.32,222.99,223.25,222.76,222.95,4159.32
2016-04-11 14:45:00,222.89,222.97,222.58,222.93,5560.83,222.89,222.97,222.58,222.93,5560.83
2016-04-11 14:50:00,222.82,222.88,222.44,222.64,5334.78,222.82,222.88,222.44,222.64,5334.78
2016-04-11 14:55:00,222.86,222.94,222.55,222.67,3888.06,222.86,222.94,222.55,222.67,3888.06
2016-04-11 15:00:00,222.66,222.92,222.56,222.8,3435.96,222.66,222.92,222.56,222.8,3435.96
2016-04-11 15:05:00,222.61,222.71,222.47,222.66,12087.3456,222.61,222.71,222.47,222.66,12087.3456
2016-04-11 15:10:00,222.58,222.79,222.43,222.65,14554.9074,222.58,222.79,222.43,222.65,14554.9074
2016-04-11 15:15:00,222.71,222.71,222.44,222.58,5425.2,222.71,222.71,222.44,222.58,5425.2
2016-04-11 15:20:00,222.56,222.56,222.44,222.55,3888.06,222.56,222.56,222.44,222.55,3888.06
2016-04-11 15:25:00,222.55,222.82,222.01,222.02,11575.5684,222.55,222.82,222.01,222.02,11575.5684
2016-04-11 15:30:00,222.01,222.32,221.96,221.96,7534.6986,222.01,222.32,221.96,221.96,7534.6986
2016-04-11 15:35:00,222.03,222.25,221.88,222.04,15804.5118,222.03,222.25,221.88,222.04,15804.5118
2016-04-11 15:40:00,222.01,222.13,221.8,221.93,13420.1364,222.01,222.13,221.8,221.93,13420.1364
2016-04-11 15:45:00,221.92,221.99,221.74,221.82,15454.5864,221.92,221.99,221.74,221.82,15454.5864
2016-04-11 15:50:00,221.9,222.03,221.82,221.91,14155.251,221.9,222.03,221.82,221.91,14155.251
2016-04-11 15:55:00,221.91,221.94,221.37,221.61,52462.5882,221.91,221.94,221.37,221.61,52462.5882
2016-04-12 09:30:00,221.48,223.15,220.86,222.82,15432.8856,221.48,223.15,220.86,222.82,15432.8856
2016-04-12 09:35:00,222.83,223.06,222.53,222.53,3323.8392,222.83,223.06,222.53,222.53,3323.8392
2016-04-12 09:40:00,223.14,223.6,222.84,223.31,4159.32,223.14,223.6,222.84,223.31,4159.32
2016-04-12 09:45:00,223.1,223.61,223.09,223.53,6181.1112,223.1,223.61,223.09,223.53,6181.1112
2016-04-12 09:50:00,223.48,223.48,222.44,222.72,20948.5056,223.48,223.48,222.44,222.72,20948.5056
2016-04-12 09:55:00,222.64,222.98,222.42,222.69,3255.12,222.64,222.98,222.42,222.69,3255.12
2016-04-12 10:00:00,222.92,222.92,222.06,222.4,8498.5758,222.92,222.92,222.06,222.4,8498.5758
2016-04-12 10:05:00,222.31,222.45,221.13,221.3,8292.4182,222.31,222.45,221.13,221.3,8292.4182
2016-04-12 10:10:00,221.2,221.5,220.8,220.86,13782.7206,221.2,221.5,220.8,220.86,13782.7206
2016-04-12 10:15:00,220.86,221.26,220.8,221.18,11121.66,220.86,221.26,220.8,221.18,11121.66
2016-04-12 10:20:00,221.16,221.19,220.86,220.94,7414.44,221.16,221.19,220.86,220.94,7414.44
2016-04-12 10:25:00,220.98,221.17,220.64,220.79,11031.24,220.98,221.17,220.64,220.79,11031.24
2016-04-12 10:30:00,220.76,222.04,220.76,221.26,10217.46,220.76,222.04,220.76,221.26,10217.46
2016-04-12 10:35:00,221.32,221.72,221.29,221.49,6781.5,221.32,221.72,221.29,221.49,6781.5
2016-04-12 10:40:00,221.48,221.8,221.38,221.52,8051.901,221.48,221.8,221.38,221.52,8051.901
2016-04-12 10:45:00,221.58,222.06,221.44,221.96,10714.77,221.58,222.06,221.44,221.96,10714.77
2016-04-12 10:50:00,222.05,222.77,221.94,222.58,15687.87,222.05,222.77,221.94,222.58,15687.87
2016-04-12 10:55:00,222.55,222.66,222.48,222.57,4643.067,222.55,222.66,222.48,222.57,4643.067
2016-04-12 11:00:00,222.57,222.68,222.4,222.68,16651.7472,222.57,222.68,222.4,222.68,16651.7472
2016-04-12 11:05:00,222.68,222.85,222.53,222.63,11664.18,222.68,222.85,222.53,222.63,11664.18
2016-04-12 11:10:00,222.63,222.74,222.45,222.57,14091.957,222.63,222.74,222.45,222.57,14091.957
2016-04-12 11:15:00,222.55,222.95,222.36,222.68,20728.785,222.55,222.95,222.36,222.68,20728.785
2016-04-12 11:20:00,222.69,222.88,222.47,222.87,9130.6116,222.69,222.88,222.47,222.87,9130.6116
2016-04-12 11:25:00,222.79,223.01,222.41,222.56,24362.7648,222.79,223.01,222.41,222.56,24362.7648
2016-04-12 11:30:00,222.56,222.67,222.37,222.38,19629.2778,222.56,222.67,222.37,222.38,19629.2778
2016-04-12 11:35:00,222.41,222.59,222.33,222.4,21936.7962,222.41,222.59,222.33,222.4,21936.7962
2016-04-12 11:40:00,222.45,222.66,222.34,222.51,6793.2546,222.45,222.66,222.34,222.51,6793.2546
2016-04-12 11:45:00,222.51,222.67,222.36,222.5,11284.416,222.51,222.67,222.36,222.5,11284.416
2016-04-12 11:50:00,222.45,222.52,222.25,222.43,18276.5946,222.45,222.52,222.25,222.43,18276.5946
2016-04-12 11:55:00,222.64,222.64,222.41,222.42,6871.92,222.64,222.64,222.41,222.42,6871.92
2016-04-12 12:00:00,222.45,222.57,222.04,222.07,7220.037,222.45,222.57,222.04,222.07,7220.037
2016-04-12 12:05:00,222.13,222.28,221.96,222.09,4249.74,222.13,222.28,221.96,222.09,4249.74
2016-04-12 12:10:00,221.96,222.27,221.95,222.06,13351.4172,221.96,222.27,221.95,222.06,13351.4172
2016-04-12 12:15:00,222.07,222.26,221.82,221.93,7873.7736,222.07,222.26,221.82,221.93,7873.7736
2016-04-12 12:20:00,221.99,222.1,221.96,222.09,2079.66,221.99,222.1,221.96,222.09,2079.66
2016-04-12 12:25:00,222.01,222.01,221.68,221.77,7167.5934,222.01,222.01,221.68,221.77,7167.5934
2016-04-12 12:30:00,221.86,222.05,221.71,221.74,4068.9,221.86,222.05,221.71,221.74,4068.9
2016-04-12 12:35:00,221.74,222.05,221.72,221.89,8585.379,221.74,222.05,221.72,221.89,8585.379
2016-04-12 12:40:00,221.93,222.22,221.77,222.14,8336.724,221.93,222.22,221.77,222.14,8336.724
2016-04-12 12:45:00,222.06,222.16,221.9,222.01,4249.74,222.06,222.16,221.9,222.01,4249.74
2016-04-12 12:50:00,222.01,222.46,221.92,222.46,5606.04,222.01,222.46,221.92,222.46,5606.04
2016-04-12 12:55:00,222.47,222.58,222.23,222.48,5931.552,222.47,222.58,222.23,222.48,5931.552
2016-04-12 13:00:00,222.32,222.33,222.06,222.13,6085.266,222.32,222.33,222.06,222.13,6085.266
2016-04-12 13:05:00,222.19,222.27,221.96,222.07,8299.6518,222.19,222.27,221.96,222.07,8299.6518
2016-04-12 13:10:00,222.07,222.17,221.91,222.05,10081.83,222.07,222.17,221.91,222.05,10081.83
2016-04-12 13:15:00,222.04,222.14,221.9,222.1,9674.94,222.04,222.14,221.9,222.1,9674.94
2016-04-12 13:20:00,222.1,222.27,221.96,222.13,5606.04,222.1,222.27,221.96,222.13,5606.04
2016-04-12 13:25:00,222.11,222.23,221.98,222.09,8489.5338,222.11,222.23,221.98,222.09,8489.5338
2016-04-12 13:30:00,222.01,222.33,221.8,221.89,9425.3808,222.01,222.33,221.8,221.89,9425.3808
2016-04-12 13:35:00,221.75,221.77,221.29,221.54,11244.6312,221.75,221.77,221.29,221.54,11244.6312
2016-04-12 13:40:00,221.65,222.11,221.65,221.86,5252.4978,221.65,222.11,221.65,221.86,5252.4978
2016-04-12 13:45:00,221.95,222.03,221.8,222.03,6363.7596,221.95,222.03,221.8,222.03,6363.7596
2016-04-12 13:50:00,221.93,222.0,221.69,221.71,7052.76,221.93,222.0,221.69,221.71,7052.76
2016-04-12 13:55:00,221.8,222.01,221.7,221.99,5786.88,221.8,222.01,221.7,221.99,5786.88
2016-04-12 14:00:00,221.91,222.1,221.78,222.1,11401.0578,221.91,222.1,221.78,222.1,11401.0578
2016-04-12 14:05:00,222.01,222.43,221.81,222.43,10938.1074,222.01,222.43,221.81,222.43,10938.1074
2016-04-12 14:10:00,222.34,222.82,222.33,222.66,7911.75,222.34,222.82,222.33,222.66,7911.75
2016-04-12 14:15:00,222.84,223.16,222.75,222.85,6476.7846,222.84,223.16,222.75,222.85,6476.7846
2016-04-12 14:20:00,222.87,222.93,222.31,222.55,6871.92,222.87,222.93,222.31,222.55,6871.92
2016-04-12 14:25:00,222.43,222.86,222.38,222.57,6419.82,222.43,222.86,222.38,222.57,6419.82
2016-04-12 14:30:00,222.53,222.89,222.51,222.52,6289.6152,222.53,222.89,222.51,222.52,6289.6152
2016-04-12 14:35:00,222.56,222.67,222.23,222.65,13883.991,222.56,222.67,222.23,222.65,13883.991
2016-04-12 14:40:00,222.53,222.76,222.37,222.54,15913.92,222.53,222.76,222.37,222.54,15913.92
2016-04-12 14:45:00,222.54,222.65,222.26,222.33,11517.6996,222.54,222.65,222.26,222.33,11517.6996
2016-04-12 14:50:00,222.27,222.59,222.26,222.57,12814.3224,222.27,222.59,222.26,222.57,12814.3224
2016-04-12 14:55:00,222.65,222.65,222.19,222.44,5870.0664,222.65,222.65,222.19,222.44,5870.0664
2016-04-12 15:00:00,222.42,222.77,222.28,222.73,21876.2148,222.42,222.77,222.28,222.73,21876.2148
2016-04-12 15:05:00,222.67,222.88,222.55,222.66,9501.3336,222.67,222.88,222.55,222.66,9501.3336
2016-04-12 15:10:00,222.65,222.69,222.35,222.44,10835.9328,222.65,222.69,222.35,222.44,10835.9328
2016-04-12 15:15:00,222.44,222.48,222.11,222.3,10194.855,222.44,222.48,222.11,222.3,10194.855
2016-04-12 15:20:00,222.3,222.4,221.91,221.93,12054.7944,222.3,222.4,221.91,221.93,12054.7944
2016-04-12 15:25:00,221.92,221.92,221.61,221.64,16139.97,221.92,221.92,221.61,221.64,16139.97
2016-04-12 15:30:00,221.67,222.05,221.57,221.95,14429.2236,221.67,222.05,221.57,221.95,14429.2236
2016-04-12 15:35:00,221.98,222.13,221.83,221.99,22399.7466,221.98,222.13,221.83,221.99,22399.7466
2016-04-12 15:40:00,221.99,222.05,221.83,221.89,22131.1992,221.99,222.05,221.83,221.89,22131.1992
2016-04-12 15:45:00,221.89,222.06,221.52,221.52,29933.541,221.89,222.06,221.52,221.52,29933.541
2016-04-12 15:50:00,221.55,221.7,221.52,221.62,42544.4184,221.55,221.7,221.52,221.62,42544.4184
2016-04-12 15:55:00,221.61,221.83,221.26,221.46,91360.368,221.61,221.83,221.26,221.46,91360.368
2016-04-13 09:30:00,223.4,224.3,221.1,223.29,37691.577,223.4,224.3,221.1,223.29,37691.577
2016-04-13 09:35:00,223.5,224.51,222.85,224.1,21934.9878,223.5,224.51,222.85,224.1,21934.9878
2016-04-13 09:40:00,224.29,225.32,223.98,225.32,20310.1404,224.29,225.32,223.98,225.32,20310.1404
2016-04-13 09:45:00,225.39,226.41,225.04,225.39,21031.692,225.39,226.41,225.04,225.39,21031.692
2016-04-13 09:50:00,225.49,226.11,225.3,226.11,30823.2738,225.49,226.11,225.3,226.11,30823.2738
2016-04-13 09:55:00,226.12,226.56,225.7,226.56,44279.5782,226.12,226.56,225.7,226.56,44279.5782
2016-04-13 10:00:00,226.56,226.71,225.86,226.02,30015.8232,226.56,226.71,225.86,226.02,30015.8232
2016-04-13 10:05:00,226.02,226.17,225.38,225.45,15269.2254,226.02,226.17,225.38,225.45,15269.2254
2016-04-13 10:10:00,225.45,226.33,225.13,226.11,41647.452,225.45,226.33,225.13,226.11,41647.452
2016-04-13 10:15:00,226.19,226.43,225.35,225.35,17836.2492,226.19,226.43,225.35,225.35,17836.2492
2016-04-13 10:20:00,225.51,225.78,225.09,225.67,15307.2018,225.51,225.78,225.09,225.67,15307.2018
2016-04-13 10:25:00,225.65,225.77,225.02,225.46,9587.2326,225.65,225.77,225.02,225.46,9587.2326
2016-04-13 10:30:00,225.46,226.02,225.24,225.95,20614.8558,225.46,226.02,225.24,225.95,20614.8558
2016-04-13 10:35:00,225.86,226.02,225.41,225.46,10524.888,225.86,226.02,225.41,225.46,10524.888
2016-04-13 10:40:00,225.28,225.4,224.99,225.24,12465.3012,225.28,225.4,224.99,225.24,12465.3012
2016-04-13 10:45:00,225.36,225.77,225.09,225.09,8770.74,225.36,225.77,225.09,225.09,8770.74
2016-04-13 10:50:00,225.09,226.1,225.02,225.89,13263.7098,225.09,226.1,225.02,225.89,13263.7098
2016-04-13 10:55:00,225.97,226.03,225.5,225.5,13124.463,225.97,226.03,225.5,225.5,13124.463
2016-04-13 11:00:00,225.5,225.89,225.11,225.43,16896.7854,225.5,225.89,225.11,225.43,16896.7854
2016-04-13 11:05:00,225.47,225.98,225.32,225.75,22889.823,225.47,225.98,225.32,225.75,22889.823
2016-04-13 11:10:00,225.87,225.96,225.47,225.47,8851.2138,225.87,225.96,225.47,225.47,8851.2138
2016-04-13 11:15:00,225.49,225.5,225.07,225.36,22062.48,225.49,225.5,225.07,225.36,22062.48
2016-04-13 11:20:00,225.48,225.69,225.22,225.23,4882.68,225.48,225.69,225.22,225.23,4882.68
2016-04-13 11:25:00,225.22,225.77,225.11,225.56,9584.52,225.22,225.77,225.11,225.56,9584.52
2016-04-13 11:30:00,225.7,226.01,225.44,225.91,10587.2778,225.7,226.01,225.44,225.91,10587.2778
2016-04-13 11:35:00,225.86,225.96,225.61,225.68,9201.1392,225.86,225.96,225.61,225.68,9201.1392
2016-04-13 11:40:00,225.68,226.0,225.59,225.61,14620.914,225.68,226.0,225.59,225.61,14620.914
2016-04-13 11:45:00,225.61,225.8,225.51,225.69,13201.32,225.61,225.8,225.51,225.69,13201.32
2016-04-13 11:50:00,225.68,225.8,225.43,225.6,11184.0498,225.68,225.8,225.43,225.6,11184.0498
2016-04-13 11:55:00,225.77,226.11,225.61,225.9,11664.18,225.77,226.11,225.61,225.9,11664.18
2016-04-13 12:00:00,225.93,226.08,225.43,225.75,18571.3638,225.93,226.08,225.43,225.75,18571.3638
2016-04-13 12:05:00,225.76,225.88,225.6,225.69,6510.24,225.76,225.88,225.6,225.69,6510.24
2016-04-13 12:10:00,225.72,225.72,225.43,225.44,5479.452,225.72,225.72,225.43,225.44,5479.452
2016-04-13 12:15:00,225.5,225.51,225.05,225.05,5432.4336,225.5,225.51,225.05,225.05,5432.4336
2016-04-13 12:20:00,225.06,225.08,224.86,224.86,10472.4444,225.06,225.08,224.86,224.86,10472.4444
2016-04-13 12:25:00,224.92,225.15,224.67,224.78,10674.081,224.92,225.15,224.67,224.78,10674.081
2016-04-13 12:30:00,224.77,225.06,224.56,224.59,12722.094,224.77,225.06,224.56,224.59,12722.094
2016-04-13 12:35:00,224.56,224.73,224.1,224.1,11461.6392,224.56,224.73,224.1,224.1,11461.6392
2016-04-13 12:40:00,224.02,224.41,223.97,224.04,12575.6136,224.02,224.41,223.97,224.04,12575.6136
2016-04-13 12:45:00,224.03,224.28,223.94,224.0,4034.5404,224.03,224.28,223.94,224.0,4034.5404
2016-04-13 12:50:00,224.07,224.32,224.0,224.1,9342.1944,224.07,224.32,224.0,224.1,9342.1944
2016-04-13 12:55:00,224.2,224.3,223.87,224.01,6597.9474,224.2,224.3,223.87,224.01,6597.9474
2016-04-13 13:00:00,224.1,224.1,223.73,223.78,6464.1258,224.1,224.1,223.73,223.78,6464.1258
2016-04-13 13:05:00,223.77,223.92,223.66,223.84,3029.07,223.77,223.92,223.66,223.84,3029.07
2016-04-13 13:10:00,223.79,223.99,223.77,223.91,6505.719,223.79,223.99,223.77,223.91,6505.719
2016-04-13 13:15:00,223.91,224.24,223.83,224.07,8137.8,223.91,224.24,223.83,224.07,8137.8
2016-04-13 13:20:00,224.14,224.46,224.07,224.42,5425.2,224.14,224.46,224.07,224.42,5425.2
2016-04-13 13:25:00,224.44,224.57,224.31,224.36,3074.28,224.44,224.57,224.31,224.36,3074.28
2016-04-13 13:30:00,224.25,224.43,224.15,224.22,4265.1114,224.25,224.43,224.15,224.22,4265.1114
2016-04-13 13:35:00,224.21,224.51,224.14,224.51,3086.9388,224.21,224.51,224.14,224.51,3086.9388
2016-04-13 13:40:00,224.6,224.76,224.55,224.72,3616.8,224.6,224.76,224.55,224.72,3616.8
2016-04-13 13:45:00,224.71,224.84,224.47,224.49,6238.98,224.71,224.84,224.47,224.49,6238.98
2016-04-13 13:50:00,224.57,224.7,224.46,224.63,3888.06,224.57,224.7,224.46,224.63,3888.06
2016-04-13 13:55:00,224.63,224.76,224.5,224.72,3345.54,224.63,224.76,224.5,224.72,3345.54
2016-04-13 14:00:00,224.72,224.84,224.5,224.5,2712.6,224.72,224.84,224.5,224.5,2712.6
2016-04-13 14:05:00,224.38,224.85,224.26,224.73,4619.5578,224.38,224.85,224.26,224.73,4619.5578
2016-04-13 14:10:00,224.7,224.87,224.46,224.53,7052.76,224.7,224.87,224.46,224.53,7052.76
2016-04-13 14:15:00,224.44,224.53,224.29,224.36,4249.74,224.44,224.53,224.29,224.36,4249.74
2016-04-13 14:20:00,224.36,224.53,224.28,224.34,3616.8,224.36,224.53,224.28,224.34,3616.8
2016-04-13 14:25:00,224.36,224.49,224.23,224.29,6379.131,224.36,224.49,224.23,224.29,6379.131
2016-04-13 14:30:00,224.23,224.36,224.18,224.24,4438.7178,224.23,224.36,224.18,224.24,4438.7178
2016-04-13 14:35:00,224.18,224.36,224.18,224.25,5028.2562,224.18,224.36,224.18,224.25,5028.2562
2016-04-13 14:40:00,224.35,224.41,224.11,224.28,4908.9018,224.35,224.41,224.11,224.28,4908.9018
2016-04-13 14:45:00,224.29,224.31,224.07,224.11,4531.8504,224.29,224.31,224.07,224.11,4531.8504
2016-04-13 14:50:00,224.14,224.18,223.71,223.78,7007.55,224.14,224.18,223.71,223.78,7007.55
2016-04-13 14:55:00,223.8,223.98,223.72,223.87,6944.256,223.8,223.98,223.72,223.87,6944.256
2016-04-13 15:00:00,223.82,224.1,223.79,223.99,10320.5388,223.82,224.1,223.79,223.99,10320.5388
2016-04-13 15:05:00,224.08,224.2,223.98,224.09,6623.265,224.08,224.2,223.98,224.09,6623.265
2016-04-13 15:10:00,224.1,224.11,223.91,223.98,10740.9918,224.1,224.11,223.91,223.98,10740.9918
2016-04-13 15:15:00,223.98,224.15,223.93,224.04,5776.9338,223.98,224.15,223.93,224.04,5776.9338
2016-04-13 15:20:00,224.1,224.24,223.94,224.03,9403.68,224.1,224.24,223.94,224.03,9403.68
2016-04-13 15:25:00,224.03,224.17,224.0,224.09,9130.6116,224.03,224.17,224.0,224.09,9130.6116
2016-04-13 15:30:00,224.01,224.41,224.01,224.3,6670.2834,224.01,224.41,224.01,224.3,6670.2834
2016-04-13 15:35:00,224.31,224.39,224.18,224.39,6691.08,224.31,224.39,224.18,224.39,6691.08
2016-04-13 15:40:00,224.39,224.43,224.09,224.09,9601.6998,224.39,224.43,224.09,224.09,9601.6998
2016-04-13 15:45:00,224.09,224.2,223.88,223.93,16643.6094,224.09,224.2,223.88,223.93,16643.6094
2016-04-13 15:50:00,223.99,224.11,223.84,223.86,38752.2036,223.99,224.11,223.84,223.86,38752.2036
2016-04-13 15:55:00,223.87,224.23,223.87,224.21,48157.692,223.87,224.23,223.87,224.21,48157.692
2016-04-14 09:30:00,223.79,224.29,222.77,223.69,3394.3668,223.79,224.29,222.77,223.69,3394.3668
2016-04-14 09:35:00,224.05,224.12,222.87,223.4,8776.1652,224.05,224.12,222.87,223.4,8776.1652
2016-04-14 09:40:00,223.16,223.46,222.44,222.61,4756.9962,223.16,223.46,222.44,222.61,4756.9962
2016-04-14 09:45:00,222.65,223.14,222.27,222.42,10320.5388,222.65,223.14,222.27,222.42,10320.5388
2016-04-14 09:50:00,222.33,222.79,221.95,222.62,12310.683,222.33,222.79,221.95,222.62,12310.683
2016-04-14 09:55:00,222.78,222.83,222.09,222.4,11356.752,222.78,222.83,222.09,222.4,11356.752
2016-04-14 10:00:00,222.4,222.54,222.17,222.17,5334.78,222.4,222.54,222.17,222.17,5334.78
2016-04-14 10:05:00,222.19,222.46,222.16,222.31,7836.7014,222.19,222.46,222.16,222.31,7836.7014
2016-04-14 10:10:00,222.32,223.46,222.26,223.46,15386.7714,222.32,223.46,222.26,223.46,15386.7714
2016-04-14 10:15:00,223.45,223.89,223.45,223.69,7004.8374,223.45,223.89,223.45,223.69,7004.8374
2016-04-14 10:20:00,223.67,223.98,223.47,223.63,7416.2484,223.67,223.98,223.47,223.63,7416.2484
2016-04-14 10:25:00,223.48,223.65,223.37,223.52,12296.2158,223.48,223.65,223.37,223.52,12296.2158
2016-04-14 10:30:00,223.52,223.9,223.37,223.65,19613.0022,223.52,223.9,223.37,223.65,19613.0022
2016-04-14 10:35:00,223.61,223.73,223.45,223.68,12649.758,223.61,223.73,223.45,223.68,12649.758
2016-04-14 10:40:00,223.6,223.66,223.39,223.45,12322.4376,223.6,223.66,223.39,223.45,12322.4376
2016-04-14 10:45:00,223.47,223.48,223.06,223.4,11577.3768,223.47,223.48,223.06,223.4,11577.3768
2016-04-14 10:50:00,223.32,223.95,223.32,223.79,19514.4444,223.32,223.95,223.32,223.79,19514.4444
2016-04-14 10:55:00,223.79,224.12,223.57,224.0,11212.08,223.79,224.12,223.57,224.0,11212.08
2016-04-14 11:00:00,224.04,224.54,223.97,224.17,13291.74,224.04,224.54,223.97,224.17,13291.74
2016-04-14 11:05:00,224.13,224.41,224.01,224.25,8685.7452,224.13,224.41,224.01,224.25,8685.7452
2016-04-14 11:10:00,224.25,224.25,223.7,223.82,10940.82,224.25,224.25,223.7,223.82,10940.82
2016-04-14 11:15:00,223.82,224.09,223.78,224.09,6600.66,223.82,224.09,223.78,224.09,6600.66
2016-04-14 11:20:00,224.09,224.09,223.51,223.65,5153.94,224.09,224.09,223.51,223.65,5153.94
2016-04-14 11:25:00,223.56,223.74,223.53,223.68,6148.56,223.56,223.74,223.53,223.68,6148.56
2016-04-14 11:30:00,223.67,223.91,223.49,223.63,9829.5582,223.67,223.91,223.49,223.63,9829.5582
2016-04-14 11:35:00,223.63,223.94,223.58,223.78,5967.72,223.63,223.94,223.58,223.78,5967.72
2016-04-14 11:40:00,223.78,223.9,223.56,223.58,7636.8732,223.78,223.9,223.56,223.58,7636.8732
2016-04-14 11:45:00,223.65,223.84,223.51,223.78,11303.4042,223.65,223.84,223.51,223.78,11303.4042
2016-04-14 11:50:00,223.72,224.04,223.58,224.02,5560.83,223.72,224.04,223.58,224.02,5560.83
2016-04-14 11:55:00,224.08,224.23,223.9,224.08,15009.72,224.08,224.23,223.9,224.08,15009.72
2016-04-14 12:00:00,224.01,224.15,223.81,223.95,10127.04,224.01,224.15,223.81,223.95,10127.04
2016-04-14 12:05:00,223.92,224.12,223.86,223.95,6871.92,223.92,224.12,223.86,223.95,6871.92
2016-04-14 12:10:00,223.95,224.21,223.88,223.95,5244.36,223.95,224.21,223.88,223.95,5244.36
2016-04-14 12:15:00,223.95,223.95,223.65,223.65,5425.2,223.95,223.95,223.65,223.65,5425.2
2016-04-14 12:20:00,223.65,223.67,223.4,223.42,5782.359,223.65,223.67,223.4,223.42,5782.359
2016-04-14 12:25:00,223.44,223.63,223.39,223.46,6691.08,223.44,223.63,223.39,223.46,6691.08
2016-04-14 12:30:00,223.46,223.56,223.4,223.56,8137.8,223.46,223.56,223.4,223.56,8137.8
2016-04-14 12:35:00,223.57,223.71,223.45,223.61,3797.64,223.57,223.71,223.45,223.61,3797.64
2016-04-14 12:40:00,223.66,223.78,223.45,223.62,8589.9,223.66,223.78,223.45,223.62,8589.9
2016-04-14 12:45:00,223.58,223.63,223.41,223.49,5515.62,223.58,223.63,223.41,223.49,5515.62
2016-04-14 12:50:00,223.42,223.51,223.35,223.51,5334.78,223.42,223.51,223.35,223.51,5334.78
2016-04-14 12:55:00,223.51,223.59,223.38,223.57,3978.48,223.51,223.59,223.38,223.57,3978.48
2016-04-14 13:00:00,223.53,223.59,223.4,223.44,4430.58,223.53,223.59,223.4,223.44,4430.58
2016-04-14 13:05:00,223.41,223.62,223.38,223.39,7233.6,223.41,223.62,223.38,223.39,7233.6
2016-04-14 13:10:00,223.37,223.45,223.27,223.36,9403.68,223.37,223.45,223.27,223.36,9403.68
2016-04-14 13:15:00,223.4,223.46,223.34,223.34,6058.14,223.4,223.46,223.34,223.34,6058.14
2016-04-14 13:20:00,223.27,223.3,223.11,223.16,5696.46,223.27,223.3,223.11,223.16,5696.46
2016-04-14 13:25:00,223.22,223.22,222.46,222.46,6600.66,223.22,223.22,222.46,222.46,6600.66
2016-04-14 13:30:00,222.61,222.61,222.44,222.51,11392.92,222.61,222.61,222.44,222.51,11392.92
2016-04-14 13:35:00,222.51,222.75,222.13,222.22,17431.1676,222.51,222.75,222.13,222.22,17431.1676
2016-04-14 13:40:00,222.11,222.51,222.04,222.48,7143.18,222.11,222.51,222.04,222.48,7143.18
2016-04-14 13:45:00,222.48,222.48,222.07,222.1,6966.861,222.48,222.48,222.07,222.1,6966.861
2016-04-14 13:50:00,222.09,222.26,221.96,222.14,27738.1434,222.09,222.26,221.96,222.14,27738.1434
2016-04-14 13:55:00,222.14,222.3,222.05,222.09,20107.5996,222.14,222.3,222.05,222.09,20107.5996
2016-04-14 14:00:00,222.11,222.44,221.98,222.4,9221.9358,222.11,222.44,221.98,222.4,9221.9358
2016-04-14 14:05:00,222.41,222.8,222.19,222.77,14025.0462,222.41,222.8,222.19,222.77,14025.0462
2016-04-14 14:10:00,222.75,222.75,222.38,222.41,6502.1022,222.75,222.75,222.38,222.41,6502.1022
2016-04-14 14:15:00,222.41,222.88,222.36,222.44,8770.74,222.41,222.88,222.36,222.44,8770.74
2016-04-14 14:20:00,222.43,222.87,222.36,222.64,7414.44,222.43,222.87,222.36,222.64,7414.44
2016-04-14 14:25:00,222.63,222.68,222.42,222.52,12568.38,222.63,222.68,222.42,222.52,12568.38
2016-04-14 14:30:00,222.52,222.64,222.27,222.28,19251.3222,222.52,222.64,222.27,222.28,19251.3222
2016-04-14 14:35:00,222.3,222.38,222.19,222.3,11565.6222,222.3,222.38,222.19,222.3,11565.6222
2016-04-14 14:40:00,222.35,222.56,222.17,222.17,9028.437,222.35,222.56,222.17,222.17,9028.437
2016-04-14 14:45:00,222.19,222.41,222.19,222.2,6917.13,222.19,222.41,222.19,222.2,6917.13
2016-04-14 14:50:00,222.3,222.47,222.16,222.42,8589.9,222.3,222.47,222.16,222.42,8589.9
2016-04-14 14:55:00,222.42,222.47,221.99,222.0,23117.6814,222.42,222.47,221.99,222.0,23117.6814
2016-04-14 15:00:00,222.07,222.63,222.06,222.24,13481.622,222.07,222.63,222.06,222.24,13481.622
2016-04-14 15:05:00,222.33,222.47,222.19,222.23,14801.754,222.33,222.47,222.19,222.23,14801.754
2016-04-14 15:10:00,222.26,222.35,222.13,222.33,12440.8878,222.26,222.35,222.13,222.33,12440.8878
2016-04-14 15:15:00,222.32,222.44,222.26,222.32,17168.0454,222.32,222.44,222.26,222.32,17168.0454
2016-04-14 15:20:00,222.3,222.58,222.26,222.38,19352.5926,222.3,222.58,222.26,222.38,19352.5926
2016-04-14 15:25:00,222.35,222.46,222.27,222.37,28315.023,222.35,222.46,222.27,222.37,28315.023
2016-04-14 15:30:00,222.37,222.9,222.37,222.79,16648.1304,222.37,222.9,222.37,222.79,16648.1304
2016-04-14 15:35:00,222.83,223.08,222.77,222.92,19771.2372,222.83,223.08,222.77,222.92,19771.2372
2016-04-14 15:40:00,222.92,223.0,222.83,222.87,18639.1788,222.92,223.0,222.83,222.87,18639.1788
2016-04-14 15:45:00,222.87,222.93,222.31,222.33,25178.3532,222.87,222.93,222.31,222.33,25178.3532
2016-04-14 15:50:00,222.37,222.43,222.05,222.17,41386.1382,222.37,222.43,222.05,222.17,41386.1382
2016-04-14 15:55:00,222.13,222.25,221.86,222.05,58678.059,222.13,222.25,221.86,222.05,58678.059
2016-04-15 09:30:00,223.47,223.48,221.77,222.3,12840.5442,223.47,223.48,221.77,222.3,12840.5442
2016-04-15 09:35:00,222.58,222.68,221.2,221.48,4766.0382,222.58,222.68,221.2,221.48,4766.0382
2016-04-15 09:40:00,221.95,221.96,220.44,220.92,5024.6394,221.95,221.96,220.44,220.92,5024.6394
2016-04-15 09:45:00,221.19,221.81,220.38,221.11,15176.0928,221.19,221.81,220.38,221.11,15176.0928
2016-04-15 09:50:00,221.69,222.04,221.46,221.94,4150.278,221.69,222.04,221.46,221.94,4150.278
2016-04-15 09:55:00,222.05,222.3,221.73,222.14,6009.3132,222.05,222.3,221.73,222.14,6009.3132
2016-04-15 10:00:00,222.27,222.41,221.78,221.78,5814.9102,222.27,222.41,221.78,221.78,5814.9102
2016-04-15 10:05:00,221.86,222.45,221.84,222.19,4750.6668,221.86,222.45,221.84,222.19,4750.6668
2016-04-15 10:10:00,222.19,222.45,221.89,222.45,4068.9,222.19,222.45,221.89,222.45,4068.9
2016-04-15 10:15:00,222.68,222.97,222.51,222.72,5376.3732,222.68,222.97,222.51,222.72,5376.3732
2016-04-15 10:20:00,222.75,223.1,222.54,223.1,4159.32,222.75,223.1,222.54,223.1,4159.32
2016-04-15 10:25:00,223.14,223.39,222.93,223.32,9116.1444,223.14,223.39,222.93,223.32,9116.1444
2016-04-15 10:30:00,223.22,223.57,223.22,223.32,6871.92,223.22,223.57,223.22,223.32,6871.92
2016-04-15 10:35:00,223.32,223.53,223.19,223.42,5372.7564,223.32,223.53,223.19,223.42,5372.7564
2016-04-15 10:40:00,223.46,223.47,222.83,222.85,42253.266,223.46,223.47,222.83,222.85,42253.266
2016-04-15 10:45:00,222.85,223.7,222.85,223.69,28286.9928,222.85,223.7,222.85,223.69,28286.9928
2016-04-15 10:50:00,223.51,224.35,223.51,224.32,8650.4814,223.51,224.35,223.51,224.32,8650.4814
2016-04-15 10:55:00,224.3,224.35,223.65,223.66,11039.3778,224.3,224.35,223.65,223.66,11039.3778
2016-04-15 11:00:00,223.63,223.77,223.34,223.45,16456.44,223.63,223.77,223.34,223.45,16456.44
2016-04-15 11:05:00,223.45,223.74,223.31,223.68,6167.5482,223.45,223.74,223.31,223.68,6167.5482
2016-04-15 11:10:00,223.71,223.76,223.32,223.62,14010.579,223.71,223.76,223.32,223.62,14010.579
2016-04-15 11:15:00,223.51,223.72,223.44,223.62,4430.58,223.51,223.72,223.44,223.62,4430.58
2016-04-15 11:20:00,223.53,223.95,223.52,223.74,5334.78,223.53,223.95,223.52,223.74,5334.78
2016-04-15 11:25:00,223.74,224.0,223.51,223.78,22918.7574,223.74,224.0,223.51,223.78,22918.7574
2016-04-15 11:30:00,223.78,223.78,223.5,223.53,12588.2724,223.78,223.78,223.5,223.53,12588.2724
2016-04-15 11:35:00,223.61,224.45,223.56,224.38,17807.3148,223.61,224.45,223.56,224.38,17807.3148
2016-04-15 11:40:00,224.23,224.61,224.22,224.36,8680.32,224.23,224.61,224.22,224.36,8680.32
2016-04-15 11:45:00,224.32,224.51,224.28,224.36,5653.0584,224.32,224.51,224.28,224.36,5653.0584
2016-04-15 11:50:00,224.44,224.66,224.35,224.52,8183.01,224.44,224.66,224.35,224.52,8183.01
2016-04-15 11:55:00,224.54,224.68,224.23,224.35,9055.563,224.54,224.68,224.23,224.35,9055.563
2016-04-15 12:00:00,224.35,224.46,224.22,224.33,3616.8,224.35,224.46,224.22,224.33,3616.8
2016-04-15 12:05:00,224.33,224.71,224.28,224.43,9160.4502,224.33,224.71,224.28,224.43,9160.4502
2016-04-15 12:10:00,224.44,224.65,224.42,224.56,4159.32,224.44,224.65,224.42,224.56,4159.32
2016-04-15 12:15:00,224.5,224.72,224.5,224.61,3207.1974,224.5,224.72,224.5,224.61,3207.1974
2016-04-15 12:20:00,224.6,224.76,224.43,224.44,9011.2572,224.6,224.76,224.43,224.44,9011.2572
2016-04-15 12:25:00,224.5,224.51,224.32,224.47,994.62,224.5,224.51,224.32,224.47,994.62
2016-04-15 12:30:00,224.47,224.56,224.39,224.54,8432.5692,224.47,224.56,224.39,224.54,8432.5692
2016-04-15 12:35:00,224.54,224.59,224.35,224.53,3707.22,224.54,224.59,224.35,224.53,3707.22
2016-04-15 12:40:00,224.53,224.53,224.31,224.31,5063.52,224.53,224.53,224.31,224.31,5063.52
2016-04-15 12:45:00,224.3,224.4,224.02,224.02,6510.24,224.3,224.4,224.02,224.02,6510.24
2016-04-15 12:50:00,224.01,224.09,223.93,224.05,1898.82,224.01,224.09,223.93,224.05,1898.82
2016-04-15 12:55:00,223.95,224.08,223.81,224.08,7143.18,223.95,224.08,223.81,224.08,7143.18
2016-04-15 13:00:00,224.13,224.3,223.86,223.87,48793.3446,224.13,224.3,223.86,223.87,48793.3446
2016-04-15 13:05:00,223.81,223.9,223.47,223.69,10189.4298,223.81,223.9,223.47,223.69,10189.4298
2016-04-15 13:10:00,223.72,223.91,223.55,223.74,5118.6762,223.72,223.91,223.55,223.74,5118.6762
2016-04-15 13:15:00,223.69,223.82,223.56,223.69,3164.7,223.69,223.82,223.56,223.69,3164.7
2016-04-15 13:20:00,223.77,223.78,223.59,223.69,2712.6,223.77,223.78,223.59,223.69,2712.6
2016-04-15 13:25:00,223.6,223.94,223.6,223.84,3939.5994,223.6,223.94,223.6,223.84,3939.5994
2016-04-15 13:30:00,223.89,223.91,223.65,223.78,5063.52,223.89,223.91,223.65,223.78,5063.52
2016-04-15 13:35:00,223.78,223.78,223.29,223.39,3058.0044,223.78,223.78,223.29,223.39,3058.0044
2016-04-15 13:40:00,223.31,223.79,223.31,223.79,2622.18,223.31,223.79,223.31,223.79,2622.18
2016-04-15 13:45:00,223.72,223.81,223.66,223.66,2385.2796,223.72,223.81,223.66,223.66,2385.2796
2016-04-15 13:50:00,223.8,223.81,223.66,223.78,3074.28,223.8,223.81,223.66,223.78,3074.28
2016-04-15 13:55:00,223.79,224.23,223.78,224.08,8623.3554,223.79,224.23,223.78,224.08,8623.3554
2016-04-15 14:00:00,224.17,224.31,224.04,224.18,8185.7226,224.17,224.31,224.04,224.18,8185.7226
2016-04-15 14:05:00,224.18,224.23,223.92,224.17,5994.846,224.18,224.23,223.92,224.17,5994.846
2016-04-15 14:10:00,224.18,224.25,224.05,224.18,4611.42,224.18,224.25,224.05,224.18,4611.42
2016-04-15 14:15:00,224.18,224.29,223.99,224.2,3797.64,224.18,224.29,223.99,224.2,3797.64
2016-04-15 14:20:00,224.11,224.26,223.92,224.08,10431.7554,224.11,224.26,223.92,224.08,10431.7554
2016-04-15 14:25:00,224.09,224.29,224.09,224.18,7087.1196,224.09,224.29,224.09,224.18,7087.1196
2016-04-15 14:30:00,224.29,224.29,224.13,224.29,2619.4674,224.29,224.29,224.13,224.29,2619.4674
2016-04-15 14:35:00,224.3,224.3,224.05,224.22,3914.2818,224.3,224.3,224.05,224.22,3914.2818
2016-04-15 14:40:00,224.22,224.47,224.22,224.44,5063.52,224.22,224.47,224.22,224.44,5063.52
2016-04-15 14:45:00,224.33,224.46,224.31,224.46,2740.6302,224.33,224.46,224.31,224.46,2740.6302
2016-04-15 14:50:00,224.41,224.84,224.36,224.63,10524.888,224.41,224.84,224.36,224.63,10524.888
2016-04-15 14:55:00,224.57,224.68,224.43,224.66,9389.2128,224.57,224.68,224.43,224.66,9389.2128
2016-04-15 15:00:00,224.6,224.88,224.6,224.88,5349.2472,224.6,224.88,224.6,224.88,5349.2472
2016-04-15 15:05:00,224.82,224.91,224.51,224.63,14855.1018,224.82,224.91,224.51,224.63,14855.1018
2016-04-15 15:10:00,224.63,224.83,224.45,224.76,29479.6326,224.63,224.83,224.45,224.76,29479.6326
2016-04-15 15:15:00,224.81,225.14,224.75,225.06,9313.26,224.81,225.14,224.75,225.06,9313.26
2016-04-15 15:20:00,225.06,225.32,224.96,225.22,9354.8532,225.06,225.32,224.96,225.22,9354.8532
2016-04-15 15:25:00,225.29,225.59,225.23,225.51,20977.44,225.29,225.59,225.23,225.51,20977.44
2016-04-15 15:30:00,225.54,225.54,225.06,225.06,34549.482,225.54,225.54,225.06,225.06,34549.482
2016-04-15 15:35:00,225.08,225.08,224.74,224.89,11350.4226,225.08,225.08,224.74,224.89,11350.4226
2016-04-15 15:40:00,224.91,225.04,224.78,224.78,14013.2916,224.91,225.04,224.78,224.78,14013.2916
2016-04-15 15:45:00,224.8,224.81,224.28,224.38,26184.7278,224.8,224.81,224.28,224.38,26184.7278
2016-04-15 15:50:00,224.53,224.72,224.41,224.56,31654.2336,224.53,224.72,224.41,224.56,31654.2336
2016-04-15 15:55:00,224.59,224.81,224.19,224.52,51218.409,224.59,224.81,224.19,224.52,51218.409
2016-04-18 09:30:00,223.29,223.49,222.35,223.3,29532.9804,223.29,223.49,222.35,223.3,29532.9804
2016-04-18 09:35:00,223.27,223.69,222.83,223.47,8632.3974,223.27,223.69,222.83,223.47,8632.3974
2016-04-18 09:40:00,223.3,223.57,222.85,223.36,8861.16,223.3,223.57,222.85,223.36,8861.16
2016-04-18 09:45:00,223.53,223.92,223.1,223.18,12263.6646,223.53,223.92,223.1,223.18,12263.6646
2016-04-18 09:50:00,223.19,223.49,222.87,223.19,10223.7894,223.19,223.49,222.87,223.19,10223.7894
2016-04-18 09:55:00,223.19,223.7,223.16,223.16,12477.96,223.19,223.7,223.16,223.16,12477.96
2016-04-18 10:00:00,223.09,224.0,223.05,223.62,24875.4462,223.09,224.0,223.05,223.62,24875.4462
2016-04-18 10:05:00,223.97,224.77,223.8,224.64,21918.7122,223.97,224.77,223.8,224.64,21918.7122
2016-04-18 10:10:00,224.67,224.91,224.35,224.75,19018.0386,224.67,224.91,224.35,224.75,19018.0386
2016-04-18 10:15:00,224.71,224.86,224.02,224.39,16165.2876,224.71,224.86,224.02,224.39,16165.2876
2016-04-18 10:20:00,224.43,224.66,224.26,224.4,9380.1708,224.43,224.66,224.26,224.4,9380.1708
2016-04-18 10:25:00,224.39,224.72,223.94,223.94,7776.12,224.39,224.72,223.94,223.94,7776.12
2016-04-18 10:30:00,223.91,224.46,223.87,224.33,6691.08,223.91,224.46,223.87,224.33,6691.08
2016-04-18 10:35:00,224.22,224.28,223.88,223.88,4249.74,224.22,224.28,223.88,223.88,4249.74
2016-04-18 10:40:00,223.98,224.54,223.84,224.45,7922.6004,223.98,224.54,223.84,224.45,7922.6004
2016-04-18 10:45:00,224.39,224.41,224.07,224.13,3164.7,224.39,224.41,224.07,224.13,3164.7
2016-04-18 10:50:00,224.1,224.36,224.03,224.13,8770.74,224.1,224.36,224.03,224.13,8770.74
2016-04-18 10:55:00,224.01,224.34,223.97,224.3,4373.6154,224.01,224.34,223.97,224.3,4373.6154
2016-04-18 11:00:00,224.14,224.45,224.09,224.44,4430.58,224.14,224.45,224.09,224.44,4430.58
2016-04-18 11:05:00,224.51,224.51,224.01,224.07,7331.2536,224.51,224.51,224.01,224.07,7331.2536
2016-04-18 11:10:00,224.0,224.09,223.69,223.77,6747.1404,224.0,224.09,223.69,223.77,6747.1404
2016-04-18 11:15:00,223.83,224.03,223.72,223.76,6012.93,223.83,224.03,223.72,223.76,6012.93
2016-04-18 11:20:00,223.88,224.19,223.86,224.03,4701.84,223.88,224.19,223.86,224.03,4701.84
2016-04-18 11:25:00,223.86,223.98,223.63,223.69,3707.22,223.86,223.98,223.63,223.69,3707.22
2016-04-18 11:30:00,223.69,224.02,223.63,223.92,5425.2,223.69,224.02,223.63,223.92,5425.2
2016-04-18 11:35:00,223.81,223.95,223.74,223.74,3888.06,223.81,223.95,223.74,223.74,3888.06
2016-04-18 11:40:00,223.82,223.94,223.77,223.88,4430.58,223.82,223.94,223.77,223.88,4430.58
2016-04-18 11:45:00,223.95,224.0,223.67,223.72,7324.02,223.95,224.0,223.67,223.72,7324.02
2016-04-18 11:50:00,223.74,223.92,223.63,223.72,3888.06,223.74,223.92,223.63,223.72,3888.06
2016-04-18 11:55:00,223.72,223.72,223.51,223.53,3526.38,223.72,223.72,223.51,223.53,3526.38
2016-04-18 12:00:00,223.53,223.63,223.4,223.59,11846.8284,223.53,223.63,223.4,223.59,11846.8284
2016-04-18 12:05:00,223.61,223.86,223.61,223.83,6058.14,223.61,223.86,223.61,223.83,6058.14
2016-04-18 12:10:00,223.86,223.92,223.7,223.82,5289.57,223.86,223.92,223.7,223.82,5289.57
2016-04-18 12:15:00,223.84,223.88,223.69,223.77,4340.16,223.84,223.88,223.69,223.77,4340.16
2016-04-18 12:20:00,223.77,224.18,223.7,224.08,9259.008,223.77,224.18,223.7,224.08,9259.008
2016-04-18 12:25:00,224.11,224.17,223.81,223.87,1808.4,224.11,224.17,223.81,223.87,1808.4
2016-04-18 12:30:00,223.83,224.05,223.81,223.81,7414.44,223.83,224.05,223.81,223.81,7414.44
2016-04-18 12:35:00,223.89,224.08,223.87,223.87,10967.0418,223.89,224.08,223.87,223.87,10967.0418
2016-04-18 12:40:00,223.88,224.12,223.83,223.97,2170.08,223.88,224.12,223.83,223.97,2170.08
2016-04-18 12:45:00,224.03,224.04,223.93,223.98,5786.88,224.03,224.04,223.93,223.98,5786.88
2016-04-18 12:50:00,224.01,224.09,223.93,223.97,3888.06,224.01,224.09,223.93,223.97,3888.06
2016-04-18 12:55:00,223.94,223.98,223.77,223.89,4504.7244,223.94,223.98,223.77,223.89,4504.7244
2016-04-18 13:00:00,223.93,223.93,223.72,223.79,2170.08,223.93,223.93,223.72,223.79,2170.08
2016-04-18 13:05:00,223.78,223.87,223.78,223.86,4090.6008,223.78,223.87,223.78,223.86,4090.6008
2016-04-18 13:10:00,223.82,223.92,223.7,223.84,6058.14,223.82,223.92,223.7,223.84,6058.14
2016-04-18 13:15:00,223.77,224.02,223.69,224.01,9458.8362,223.77,224.02,223.69,224.01,9458.8362
2016-04-18 13:20:00,224.07,224.18,224.07,224.08,2803.02,224.07,224.18,224.07,224.08,2803.02
2016-04-18 13:25:00,224.01,224.09,223.95,224.04,3435.96,224.01,224.09,223.95,224.04,3435.96
2016-04-18 13:30:00,224.03,224.09,223.78,223.84,3526.38,224.03,224.09,223.78,223.84,3526.38
2016-04-18 13:35:00,223.84,223.84,223.73,223.84,4701.84,223.84,223.84,223.73,223.84,4701.84
2016-04-18 13:40:00,223.73,223.94,223.66,223.87,3797.64,223.73,223.94,223.66,223.87,3797.64
2016-04-18 13:45:00,223.87,224.0,223.8,223.83,3526.38,223.87,224.0,223.8,223.83,3526.38
2016-04-18 13:50:00,223.89,223.97,223.73,223.97,4340.16,223.89,223.97,223.73,223.97,4340.16
2016-04-18 13:55:00,223.94,224.33,223.94,224.33,10901.9394,223.94,224.33,223.94,224.33,10901.9394
2016-04-18 14:00:00,224.29,224.36,224.07,224.24,6646.7742,224.29,224.36,224.07,224.24,6646.7742
2016-04-18 14:05:00,224.31,224.36,223.9,223.97,2983.86,224.31,224.36,223.9,223.97,2983.86
2016-04-18 14:10:00,224.02,224.25,224.02,224.14,6871.92,224.02,224.25,224.02,224.14,6871.92
2016-04-18 14:15:00,224.09,224.19,223.98,224.11,3169.221,224.09,224.19,223.98,224.11,3169.221
2016-04-18 14:20:00,224.13,224.28,224.12,224.15,2531.76,224.13,224.28,224.12,224.15,2531.76
2016-04-18 14:25:00,224.1,224.15,224.02,224.08,1989.24,224.1,224.15,224.02,224.08,1989.24
2016-04-18 14:30:00,224.02,224.1,223.94,223.94,6451.467,224.02,224.1,223.94,223.94,6451.467
2016-04-18 14:35:00,223.95,224.19,223.95,224.14,7324.02,223.95,224.19,223.95,224.14,7324.02
2016-04-18 14:40:00,224.22,224.3,224.14,224.29,5153.94,224.22,224.3,224.14,224.29,5153.94
2016-04-18 14:45:00,224.33,224.35,224.22,224.29,6502.1022,224.33,224.35,224.22,224.29,6502.1022
2016-04-18 14:50:00,224.36,224.43,224.09,224.09,4190.967,224.36,224.43,224.09,224.09,4190.967
2016-04-18 14:55:00,224.12,224.12,223.91,223.91,8284.2804,224.12,224.12,223.91,223.91,8284.2804
2016-04-18 15:00:00,223.93,224.05,223.83,224.03,8137.8,223.93,224.05,223.83,224.03,8137.8
2016-04-18 15:05:00,223.98,224.08,223.84,223.97,7413.5358,223.98,224.08,223.84,223.97,7413.5358
2016-04-18 15:10:00,223.92,223.98,223.65,223.7,6323.0706,223.92,223.98,223.65,223.7,6323.0706
2016-04-18 15:15:00,223.58,223.82,223.58,223.82,8328.5862,223.58,223.82,223.58,223.82,8328.5862
2016-04-18 15:20:00,223.83,223.88,223.65,223.68,4882.68,223.83,223.88,223.65,223.68,4882.68
2016-04-18 15:25:00,223.69,223.73,223.37,223.37,18722.3652,223.69,223.73,223.37,223.37,18722.3652
2016-04-18 15:30:00,223.41,223.41,223.09,223.15,17803.698,223.41,223.41,223.09,223.15,17803.698
2016-04-18 15:35:00,223.15,223.15,222.87,222.87,14987.115,223.15,223.15,222.87,222.87,14987.115
2016-04-18 15:40:00,222.87,223.03,222.77,223.03,31413.7164,222.87,223.03,222.77,223.03,31413.7164
2016-04-18 15:45:00,223.06,223.19,222.94,222.97,16506.171,223.06,223.19,222.94,222.97,16506.171
2016-04-18 15:50:00,222.94,223.05,222.85,222.96,15593.8332,222.94,223.05,222.85,222.96,15593.8332
2016-04-18 15:55:00,222.97,223.07,222.64,222.88,31466.16,222.97,223.07,222.64,222.88,31466.16
2016-04-19 09:30:00,223.38,224.46,222.93,224.35,19076.8116,223.38,224.46,222.93,224.35,19076.8116
2016-04-19 09:35:00,224.44,225.26,224.23,224.88,17426.6466,224.44,225.26,224.23,224.88,17426.6466
2016-04-19 09:40:00,224.82,225.2,224.0,224.66,13424.6574,224.82,225.2,224.0,224.66,13424.6574
2016-04-19 09:45:00,224.64,225.22,224.34,225.01,11073.7374,224.64,225.22,224.34,225.01,11073.7374
2016-04-19 09:50:00,225.24,225.85,225.13,225.61,14953.6596,225.24,225.85,225.13,225.61,14953.6596
2016-04-19 09:55:00,225.7,226.12,225.67,226.12,4792.26,225.7,226.12,225.67,226.12,4792.26
2016-04-19 10:00:00,226.13,226.39,225.75,225.83,12612.6858,226.13,226.39,225.75,225.83,12612.6858
2016-04-19 10:05:00,226.0,226.58,226.0,226.53,9337.6734,226.0,226.58,226.0,226.53,9337.6734
2016-04-19 10:10:00,226.5,226.96,226.42,226.89,20345.4042,226.5,226.96,226.42,226.89,20345.4042
2016-04-19 10:15:00,226.89,227.23,226.26,227.03,20998.2366,226.89,227.23,226.26,227.03,20998.2366
2016-04-19 10:20:00,227.12,227.37,227.05,227.27,18231.3846,227.12,227.37,227.05,227.27,18231.3846
2016-04-19 10:25:00,227.27,227.87,227.22,227.77,26229.0336,227.27,227.87,227.22,227.77,26229.0336
2016-04-19 10:30:00,227.7,228.33,227.63,228.33,57349.7892,227.7,228.33,227.63,228.33,57349.7892
2016-04-19 10:35:00,228.42,228.61,228.27,228.38,16808.1738,228.42,228.61,228.27,228.38,16808.1738
2016-04-19 10:40:00,228.38,229.06,228.3,228.39,30073.692,228.38,229.06,228.3,228.39,30073.692
2016-04-19 10:45:00,228.4,228.52,227.77,227.91,15050.409,228.4,228.52,227.77,227.91,15050.409
2016-04-19 10:50:00,227.94,228.21,227.75,228.21,8414.4852,227.94,228.21,227.75,228.21,8414.4852
2016-04-19 10:55:00,228.1,228.21,227.79,227.79,8092.59,228.1,228.21,227.79,227.79,8092.59
2016-04-19 11:00:00,227.81,227.96,227.46,227.56,7269.768,227.81,227.96,227.46,227.56,7269.768
2016-04-19 11:05:00,227.6,227.66,227.29,227.29,2680.0488,227.6,227.66,227.29,227.29,2680.0488
2016-04-19 11:10:00,227.22,227.46,227.11,227.34,6799.584,227.22,227.46,227.11,227.34,6799.584
2016-04-19 11:15:00,227.46,227.8,227.44,227.8,5372.7564,227.46,227.8,227.44,227.8,5372.7564
2016-04-19 11:20:00,227.65,227.88,227.63,227.78,15168.8592,227.65,227.88,227.63,227.78,15168.8592
2016-04-19 11:25:00,227.7,227.79,227.16,227.2,13980.7404,227.7,227.79,227.16,227.2,13980.7404
2016-04-19 11:30:00,227.2,227.67,226.99,227.67,13661.5578,227.2,227.67,226.99,227.67,13661.5578
2016-04-19 11:35:00,227.54,228.27,227.45,228.21,21901.5324,227.54,228.27,227.45,228.21,21901.5324
2016-04-19 11:40:00,228.17,228.32,228.06,228.21,12166.9152,228.17,228.32,228.06,228.21,12166.9152
2016-04-19 11:45:00,228.26,228.83,228.23,228.71,18985.4874,228.26,228.83,228.23,228.71,18985.4874
2016-04-19 11:50:00,228.69,228.93,228.52,228.81,7544.6448,228.69,228.93,228.52,228.81,7544.6448
2016-04-19 11:55:00,228.81,229.2,228.74,229.06,35695.1034,228.81,229.2,228.74,229.06,35695.1034
2016-04-19 12:00:00,228.99,229.12,228.8,229.01,26708.2596,228.99,229.12,228.8,229.01,26708.2596
2016-04-19 12:05:00,229.01,229.1,228.74,228.93,14874.9942,229.01,229.1,228.74,228.93,14874.9942
2016-04-19 12:10:00,228.91,229.37,228.85,228.93,12665.1294,228.91,229.37,228.85,228.93,12665.1294
2016-04-19 12:15:00,228.93,229.11,228.85,228.94,5547.267,228.93,229.11,228.85,228.94,5547.267
2016-04-19 12:20:00,228.93,229.26,228.83,229.14,4068.9,228.93,229.26,228.83,229.14,4068.9
2016-04-19 12:25:00,229.29,229.71,229.08,229.42,53738.4144,229.29,229.71,229.08,229.42,53738.4144
2016-04-19 12:30:00,229.42,229.43,229.06,229.23,12387.54,229.42,229.43,229.06,229.23,12387.54
2016-04-19 12:35:00,229.21,229.22,228.71,228.72,3978.48,229.21,229.22,228.71,228.72,3978.48
2016-04-19 12:40:00,228.75,228.8,228.29,228.5,17903.16,228.75,228.8,228.29,228.5,17903.16
2016-04-19 12:45:00,228.56,228.56,227.77,227.83,12399.2946,228.56,228.56,227.77,227.83,12399.2946
2016-04-19 12:50:00,227.84,228.41,227.67,228.28,28570.9116,227.84,228.41,227.67,228.28,28570.9116
2016-04-19 12:55:00,228.39,229.06,228.33,229.06,33455.4,228.39,229.06,228.33,229.06,33455.4
2016-04-19 13:00:00,229.03,229.08,228.69,228.7,6657.6246,229.03,229.08,228.69,228.7,6657.6246
2016-04-19 13:05:00,228.7,228.7,228.19,228.19,5515.62,228.7,228.7,228.19,228.19,5515.62
2016-04-19 13:10:00,228.19,228.19,227.65,227.65,15237.5784,228.19,228.19,227.65,227.65,15237.5784
2016-04-19 13:15:00,227.64,227.84,227.47,227.54,4882.68,227.64,227.84,227.47,227.54,4882.68
2016-04-19 13:20:00,227.62,227.62,227.06,227.34,8232.741,227.62,227.62,227.06,227.34,8232.741
2016-04-19 13:25:00,227.33,227.73,227.32,227.45,8943.4422,227.33,227.73,227.32,227.45,8943.4422
2016-04-19 13:30:00,227.42,227.42,227.03,227.2,6871.92,227.42,227.42,227.03,227.2,6871.92
2016-04-19 13:35:00,227.14,227.14,226.75,227.04,14378.5884,227.14,227.14,226.75,227.04,14378.5884
2016-04-19 13:40:00,227.11,227.42,227.11,227.27,6314.0286,227.11,227.42,227.11,227.27,6314.0286
2016-04-19 13:45:00,227.27,227.47,227.23,227.32,7730.91,227.27,227.47,227.23,227.32,7730.91
2016-04-19 13:50:00,227.32,227.55,227.18,227.48,8355.7122,227.32,227.55,227.18,227.48,8355.7122
2016-04-19 13:55:00,227.52,227.83,227.47,227.75,6293.232,227.52,227.83,227.47,227.75,6293.232
2016-04-19 14:00:00,227.74,228.0,227.74,227.83,14963.6058,227.74,228.0,227.74,227.83,14963.6058
2016-04-19 14:05:00,227.79,228.02,227.79,227.81,9735.5214,227.79,228.02,227.79,227.81,9735.5214
2016-04-19 14:10:00,227.86,228.04,227.75,227.88,8169.447,227.86,228.04,227.75,227.88,8169.447
2016-04-19 14:15:00,227.99,228.23,227.99,227.99,5369.1396,227.99,228.23,227.99,227.99,5369.1396
2016-04-19 14:20:00,227.98,228.15,227.74,227.95,9177.63,227.98,228.15,227.74,227.95,9177.63
2016-04-19 14:25:00,227.94,227.97,227.67,227.8,8680.32,227.94,227.97,227.67,227.8,8680.32
2016-04-19 14:30:00,227.8,228.08,227.75,227.83,10215.6516,227.8,228.08,227.75,227.83,10215.6516
2016-04-19 14:35:00,227.85,227.93,227.68,227.74,6969.5736,227.85,227.93,227.68,227.74,6969.5736
2016-04-19 14:40:00,227.76,227.78,227.52,227.69,11157.828,227.76,227.78,227.52,227.69,11157.828
2016-04-19 14:45:00,227.63,227.86,227.48,227.85,32724.8064,227.63,227.86,227.48,227.85,32724.8064
2016-04-19 14:50:00,227.88,228.02,227.79,228.02,5877.3,227.88,228.02,227.79,228.02,5877.3
2016-04-19 14:55:00,227.91,227.91,227.6,227.6,4407.0708,227.91,227.91,227.6,227.6,4407.0708
2016-04-19 15:00:00,227.55,227.65,227.11,227.49,12740.178,227.55,227.65,227.11,227.49,12740.178
2016-04-19 15:05:00,227.45,227.63,227.28,227.54,4254.261,227.45,227.63,227.28,227.54,4254.261
2016-04-19 15:10:00,227.54,227.6,227.41,227.6,8620.6428,227.54,227.6,227.41,227.6,8620.6428
2016-04-19 15:15:00,227.54,227.68,227.13,227.24,14095.5738,227.54,227.68,227.13,227.24,14095.5738
2016-04-19 15:20:00,227.25,227.31,227.12,227.18,6511.1442,227.25,227.31,227.12,227.18,6511.1442
2016-04-19 15:25:00,227.2,227.22,226.7,226.74,6548.2164,227.2,227.22,226.7,226.74,6548.2164
2016-04-19 15:30:00,226.72,226.92,226.62,226.66,13808.9424,226.72,226.92,226.62,226.66,13808.9424
2016-04-19 15:35:00,226.68,226.89,226.68,226.76,12930.06,226.68,226.89,226.68,226.76,12930.06
2016-04-19 15:40:00,226.79,226.94,226.7,226.85,19939.4184,226.79,226.94,226.7,226.85,19939.4184
2016-04-19 15:45:00,226.89,226.96,226.7,226.78,15938.3334,226.89,226.96,226.7,226.78,15938.3334
2016-04-19 15:50:00,226.8,227.06,226.66,226.68,28409.0598,226.8,227.06,226.66,226.68,28409.0598
2016-04-19 15:55:00,226.68,226.71,225.99,226.24,82623.9876,226.68,226.71,225.99,226.24,82623.9876
2016-04-20 09:30:00,226.2,227.5,224.96,225.76,5348.343,226.2,227.5,224.96,225.76,5348.343
2016-04-20 09:35:00,225.44,225.59,224.78,225.33,6238.98,225.44,225.59,224.78,225.33,6238.98
2016-04-20 09:40:00,225.17,225.47,224.51,224.51,2816.583,225.17,225.47,224.51,224.51,2816.583
2016-04-20 09:45:00,224.3,224.44,223.93,224.25,4201.8174,224.3,224.44,223.93,224.25,4201.8174
2016-04-20 09:50:00,224.44,224.44,223.9,223.9,3164.7,224.44,224.44,223.9,223.9,3164.7
2016-04-20 09:55:00,223.89,224.83,223.83,224.5,8169.447,223.89,224.83,223.83,224.5,8169.447
2016-04-20 10:00:00,224.23,224.38,223.95,224.1,5431.5294,224.23,224.38,223.95,224.1,5431.5294
2016-04-20 10:05:00,224.22,224.32,223.77,224.13,11445.3636,224.22,224.32,223.77,224.13,11445.3636
2016-04-20 10:10:00,224.09,224.09,223.46,223.55,9465.1656,224.09,224.09,223.46,223.55,9465.1656
2016-04-20 10:15:00,223.51,223.52,223.06,223.44,43062.525,223.51,223.52,223.06,223.44,43062.525
2016-04-20 10:20:00,223.44,224.26,223.44,224.22,11457.1182,223.44,224.26,223.44,224.22,11457.1182
2016-04-20 10:25:00,224.04,224.3,223.82,224.21,9840.4086,224.04,224.3,223.82,224.21,9840.4086
2016-04-20 10:30:00,224.12,224.72,224.12,224.38,15906.6864,224.12,224.72,224.12,224.38,15906.6864
2016-04-20 10:35:00,224.53,225.09,224.4,224.86,24020.073,224.53,225.09,224.4,224.86,24020.073
2016-04-20 10:40:00,224.89,225.19,224.81,224.82,13038.564,224.89,225.19,224.81,224.82,13038.564
2016-04-20 10:45:00,224.75,224.83,224.43,224.46,15146.2542,224.75,224.83,224.43,224.46,15146.2542
2016-04-20 10:50:00,224.57,224.76,224.47,224.72,12529.4994,224.57,224.76,224.47,224.72,12529.4994
2016-04-20 10:55:00,224.68,224.94,224.62,224.83,23165.604,224.68,224.94,224.62,224.83,23165.604
2016-04-20 11:00:00,224.84,224.95,224.65,224.95,13834.26,224.84,224.95,224.65,224.95,13834.26
2016-04-20 11:05:00,224.92,225.74,224.85,225.71,20357.1588,224.92,225.74,224.85,225.71,20357.1588
2016-04-20 11:10:00,225.71,226.08,225.71,225.85,14435.553,225.71,226.08,225.71,225.85,14435.553
2016-04-20 11:15:00,225.85,225.85,225.61,225.64,10487.8158,225.85,225.85,225.61,225.64,10487.8158
2016-04-20 11:20:00,225.66,225.96,225.58,225.89,18240.4266,225.66,225.96,225.58,225.89,18240.4266
2016-04-20 11:25:00,225.89,225.95,225.57,225.95,10045.662,225.89,225.95,225.57,225.95,10045.662
2016-04-20 11:30:00,225.77,225.92,225.7,225.79,3888.06,225.77,225.92,225.7,225.79,3888.06
2016-04-20 11:35:00,225.85,226.05,225.5,225.88,6871.92,225.85,226.05,225.5,225.88,6871.92
2016-04-20 11:40:00,225.87,226.0,225.85,225.89,12071.07,225.87,226.0,225.85,225.89,12071.07
2016-04-20 11:45:00,225.95,226.05,225.83,225.92,9760.839,225.95,226.05,225.83,225.92,9760.839
2016-04-20 11:50:00,225.95,226.07,225.81,225.93,9538.4058,225.95,226.07,225.81,225.93,9538.4058
2016-04-20 11:55:00,225.96,226.19,225.83,225.92,21903.3408,225.96,226.19,225.83,225.92,21903.3408
2016-04-20 12:00:00,225.87,226.01,225.8,225.89,13945.4766,225.87,226.01,225.8,225.89,13945.4766
2016-04-20 12:05:00,225.85,225.98,225.83,225.9,6820.3806,225.85,225.98,225.83,225.9,6820.3806
2016-04-20 12:10:00,226.0,226.06,225.78,225.83,8253.5376,226.0,226.06,225.78,225.83,8253.5376
2016-04-20 12:15:00,225.82,226.13,225.76,225.99,11800.7142,225.82,226.13,225.76,225.99,11800.7142
2016-04-20 12:20:00,226.1,226.35,225.96,226.17,9223.7442,226.1,226.35,225.96,226.17,9223.7442
2016-04-20 12:25:00,226.21,226.22,225.78,225.87,12962.6112,226.21,226.22,225.78,225.87,12962.6112
2016-04-20 12:30:00,225.76,225.79,225.16,225.4,17913.1062,225.76,225.79,225.16,225.4,17913.1062
2016-04-20 12:35:00,225.54,225.71,225.39,225.64,12850.4904,225.54,225.71,225.39,225.64,12850.4904
2016-04-20 12:40:00,225.61,225.67,225.36,225.39,18940.2774,225.61,225.67,225.36,225.39,18940.2774
2016-04-20 12:45:00,225.38,225.44,225.17,225.35,3880.8264,225.38,225.44,225.17,225.35,3880.8264
2016-04-20 12:50:00,225.38,225.38,225.2,225.24,9314.1642,225.38,225.38,225.2,225.24,9314.1642
2016-04-20 12:55:00,225.24,225.24,224.73,224.73,5321.217,225.24,225.24,224.73,224.73,5321.217
2016-04-20 13:00:00,224.76,225.05,224.75,225.01,8319.5442,224.76,225.05,224.75,225.01,8319.5442
2016-04-20 13:05:00,224.95,224.95,224.33,224.39,9967.9008,224.95,224.95,224.33,224.39,9967.9008
2016-04-20 13:10:00,224.33,224.34,224.11,224.11,5086.125,224.33,224.34,224.11,224.11,5086.125
2016-04-20 13:15:00,224.04,224.05,223.88,223.89,5153.94,224.04,224.05,223.88,223.89,5153.94
2016-04-20 13:20:00,223.84,223.87,223.24,223.36,4674.714,223.84,223.87,223.24,223.36,4674.714
2016-04-20 13:25:00,223.3,224.11,223.29,224.11,8260.7712,223.3,224.11,223.29,224.11,8260.7712
2016-04-20 13:30:00,224.03,224.21,223.94,223.94,9580.9032,224.03,224.21,223.94,223.94,9580.9032
2016-04-20 13:35:00,223.95,223.97,223.39,223.39,7049.1432,223.95,223.97,223.39,223.39,7049.1432
2016-04-20 13:40:00,223.39,223.59,223.13,223.13,5659.3878,223.39,223.59,223.13,223.13,5659.3878
2016-04-20 13:45:00,223.13,223.27,223.07,223.16,12628.0572,223.13,223.27,223.07,223.16,12628.0572
2016-04-20 13:50:00,223.17,223.48,223.13,223.22,15823.5,223.17,223.48,223.13,223.22,15823.5
2016-04-20 13:55:00,223.13,223.13,222.4,222.51,8069.0808,223.13,223.13,222.4,222.51,8069.0808
2016-04-20 14:00:00,222.51,222.71,222.24,222.42,18594.873,222.51,222.71,222.24,222.42,18594.873
2016-04-20 14:05:00,222.3,222.48,221.92,221.96,18916.7682,222.3,222.48,221.92,221.96,18916.7682
2016-04-20 14:10:00,221.96,222.33,221.86,222.04,32868.5742,221.96,222.33,221.86,222.04,32868.5742
2016-04-20 14:15:00,221.99,221.99,221.57,221.67,21071.4768,221.99,221.99,221.57,221.67,21071.4768
2016-04-20 14:20:00,221.65,221.91,221.58,221.71,52170.5316,221.65,221.91,221.58,221.71,52170.5316
2016-04-20 14:25:00,221.74,221.91,221.61,221.7,35309.9142,221.74,221.91,221.61,221.7,35309.9142
2016-04-20 14:30:00,221.73,222.25,221.57,221.61,42011.8446,221.73,222.25,221.57,221.61,42011.8446
2016-04-20 14:35:00,221.6,221.84,221.37,221.77,15903.9738,221.6,221.84,221.37,221.77,15903.9738
2016-04-20 14:40:00,221.72,221.91,221.67,221.67,12420.0912,221.72,221.91,221.67,221.67,12420.0912
2016-04-20 14:45:00,221.65,221.7,221.39,221.46,10033.9074,221.65,221.7,221.39,221.46,10033.9074
2016-04-20 14:50:00,221.5,221.83,221.4,221.63,24461.3226,221.5,221.83,221.4,221.63,24461.3226
2016-04-20 14:55:00,221.62,221.64,221.05,221.1,34805.3706,221.62,221.64,221.05,221.1,34805.3706
2016-04-20 15:00:00,221.1,221.12,220.75,221.0,21963.9222,221.1,221.12,220.75,221.0,21963.9222
2016-04-20 15:05:00,221.04,221.05,220.52,220.54,20198.0196,221.04,221.05,220.52,220.54,20198.0196
2016-04-20 15:10:00,220.5,220.57,219.92,219.95,22461.2322,220.5,220.57,219.92,219.95,22461.2322
2016-04-20 15:15:00,219.91,219.96,218.57,218.57,56328.9474,219.91,219.96,218.57,218.57,56328.9474
2016-04-20 15:20:00,218.61,220.08,218.59,219.92,62166.4626,218.61,220.08,218.59,219.92,62166.4626
2016-04-20 15:25:00,219.87,220.54,219.86,220.53,47447.895,219.87,220.54,219.86,220.53,47447.895
2016-04-20 15:30:00,220.53,220.73,220.33,220.44,59168.1354,220.53,220.73,220.33,220.44,59168.1354
2016-04-20 15:35:00,220.39,220.45,219.7,219.75,46677.5166,220.39,220.45,219.7,219.75,46677.5166
2016-04-20 15:40:00,219.8,219.82,218.88,218.93,69315.972,219.8,219.82,218.88,218.93,69315.972
2016-04-20 15:45:00,218.94,219.27,218.91,219.22,209586.3264,218.94,219.27,218.91,219.22,209586.3264
2016-04-20 15:50:00,219.21,220.0,219.21,219.63,79652.7864,219.21,220.0,219.21,219.63,79652.7864
2016-04-20 15:55:00,219.62,220.14,219.21,219.24,204299.469,219.62,220.14,219.21,219.24,204299.469
2016-04-21 09:30:00,219.97,219.97,215.07,215.3,60282.1098,219.97,219.97,215.07,215.3,60282.1098
2016-04-21 09:35:00,215.44,217.49,215.21,217.0,119460.1914,215.44,217.49,215.21,217.0,119460.1914
2016-04-21 09:40:00,216.71,217.01,214.76,214.86,79518.9648,216.71,217.01,214.76,214.86,79518.9648
2016-04-21 09:45:00,215.0,215.39,214.3,214.3,51543.921,215.0,215.39,214.3,214.3,51543.921
2016-04-21 09:50:00,214.33,215.9,214.32,215.9,52756.4532,214.33,215.9,214.32,215.9,52756.4532
2016-04-21 09:55:00,215.9,216.16,215.55,215.78,90781.68,215.9,216.16,215.55,215.78,90781.68
2016-04-21 10:00:00,215.8,216.36,215.54,216.2,96466.3854,215.8,216.36,215.54,216.2,96466.3854
2016-04-21 10:05:00,216.19,216.67,216.09,216.62,56762.9634,216.19,216.67,216.09,216.62,56762.9634
2016-04-21 10:10:00,216.56,217.47,216.56,217.47,26786.0208,216.56,217.47,216.56,217.47,26786.0208
2016-04-21 10:15:00,217.26,218.08,217.25,217.78,46013.8338,217.26,218.08,217.25,217.78,46013.8338
2016-04-21 10:20:00,217.78,217.82,217.37,217.5,31411.0038,217.78,217.82,217.37,217.5,31411.0038
2016-04-21 10:25:00,217.5,218.51,217.46,218.5,30133.3692,217.5,218.51,217.46,218.5,30133.3692
2016-04-21 10:30:00,218.46,218.78,218.21,218.24,24608.7072,218.46,218.78,218.21,218.24,24608.7072
2016-04-21 10:35:00,218.18,218.18,217.76,217.89,21869.8854,218.18,218.18,217.76,217.89,21869.8854
2016-04-21 10:40:00,217.96,218.24,216.81,216.99,36729.5082,217.96,218.24,216.81,216.99,36729.5082
2016-04-21 10:45:00,217.06,217.35,216.94,217.25,27089.832,217.06,217.35,216.94,217.25,27089.832
2016-04-21 10:50:00,217.26,217.75,217.19,217.24,11901.9846,217.26,217.75,217.19,217.24,11901.9846
2016-04-21 10:55:00,217.42,217.46,216.19,216.2,19872.5076,217.42,217.46,216.19,216.2,19872.5076
2016-04-21 11:00:00,216.29,217.35,216.22,217.32,15517.8804,216.29,217.35,216.22,217.32,15517.8804
2016-04-21 11:05:00,217.31,218.34,217.26,218.34,30745.5126,217.31,218.34,217.26,218.34,30745.5126
2016-04-21 11:10:00,218.39,218.56,217.47,217.54,26861.0694,218.39,218.56,217.47,217.54,26861.0694
2016-04-21 11:15:00,217.44,217.5,216.91,217.33,39007.188,217.44,217.5,216.91,217.33,39007.188
2016-04-21 11:20:00,217.56,218.5,217.37,218.44,22121.253,217.56,218.5,217.37,218.44,22121.253
2016-04-21 11:25:00,218.44,218.8,218.12,218.52,56856.096,218.44,218.8,218.12,218.52,56856.096
2016-04-21 11:30:00,218.68,218.96,216.99,217.24,29708.3952,218.68,218.96,216.99,217.24,29708.3952
2016-04-21 11:35:00,217.29,217.74,216.99,217.66,50038.428,217.29,217.74,216.99,217.66,50038.428
2016-04-21 11:40:00,217.66,217.86,217.43,217.63,37625.5704,217.66,217.86,217.43,217.63,37625.5704
2016-04-21 11:45:00,217.56,218.17,217.52,218.07,27764.3652,217.56,218.17,217.52,218.07,27764.3652
2016-04-21 11:50:00,218.08,218.25,217.72,218.15,35326.1898,218.08,218.25,217.72,218.15,35326.1898
2016-04-21 11:55:00,218.09,218.31,218.06,218.18,38562.3216,218.09,218.31,218.06,218.18,38562.3216
2016-04-21 12:00:00,218.18,218.38,217.84,218.38,49755.4134,218.18,218.38,217.84,218.38,49755.4134
2016-04-21 12:05:00,218.38,218.38,216.94,216.94,15481.7124,218.38,218.38,216.94,216.94,15481.7124
2016-04-21 12:10:00,217.02,217.02,216.22,216.25,7160.3598,217.02,217.02,216.22,216.25,7160.3598
2016-04-21 12:15:00,216.33,216.55,216.19,216.55,9458.8362,216.33,216.55,216.19,216.55,9458.8362
2016-04-21 12:20:00,216.69,216.82,216.41,216.69,3917.8986,216.69,216.82,216.41,216.69,3917.8986
2016-04-21 12:25:00,216.7,217.08,216.57,217.04,10145.124,216.7,217.08,216.57,217.04,10145.124
2016-04-21 12:30:00,217.0,217.71,216.92,217.71,6245.3094,217.0,217.71,216.92,217.71,6245.3094
2016-04-21 12:35:00,217.71,217.71,217.29,217.39,4159.32,217.71,217.71,217.29,217.39,4159.32
2016-04-21 12:40:00,217.47,217.47,216.82,216.83,10792.5312,217.47,217.47,216.82,216.83,10792.5312
2016-04-21 12:45:00,216.77,216.92,215.88,216.67,41573.3076,216.77,216.92,215.88,216.67,41573.3076
2016-04-21 12:50:00,216.69,217.77,216.59,217.62,9009.4488,216.69,217.77,216.59,217.62,9009.4488
2016-04-21 12:55:00,217.46,217.92,217.41,217.58,9773.4978,217.46,217.92,217.41,217.58,9773.4978
2016-04-21 13:00:00,217.66,218.17,217.61,217.86,19601.2476,217.66,218.17,217.61,217.86,19601.2476
2016-04-21 13:05:00,217.86,218.2,217.86,218.04,8261.6754,217.86,218.2,217.86,218.04,8261.6754
2016-04-21 13:10:00,217.97,218.13,217.83,217.92,8311.4064,217.97,218.13,217.83,217.92,8311.4064
2016-04-21 13:15:00,217.92,218.12,217.82,218.0,10669.56,217.92,218.12,217.82,218.0,10669.56
2016-04-21 13:20:00,218.14,218.29,218.0,218.1,18054.1614,218.14,218.29,218.0,218.1,18054.1614
2016-04-21 13:25:00,218.09,218.46,217.99,218.35,12387.54,218.09,218.46,217.99,218.35,12387.54
2016-04-21 13:30:00,218.33,218.47,218.25,218.26,15369.5916,218.33,218.47,218.25,218.26,15369.5916
2016-04-21 13:35:00,218.34,218.49,218.09,218.48,15598.3542,218.34,218.49,218.09,218.48,15598.3542
2016-04-21 13:40:00,218.48,218.72,218.43,218.68,8115.195,218.48,218.72,218.43,218.68,8115.195
2016-04-21 13:45:00,218.59,218.93,218.5,218.75,12224.784,218.59,218.93,218.5,218.75,12224.784
2016-04-21 13:50:00,218.7,218.89,218.58,218.86,6259.7766,218.7,218.89,218.58,218.86,6259.7766
2016-04-21 13:55:00,218.86,219.03,218.81,218.86,5274.1986,218.86,219.03,218.81,218.86,5274.1986
2016-04-21 14:00:00,218.87,219.03,218.64,218.77,7638.6816,218.87,219.03,218.64,218.77,7638.6816
2016-04-21 14:05:00,218.79,219.25,218.79,219.17,6532.845,218.79,219.25,218.79,219.17,6532.845
2016-04-21 14:10:00,219.17,219.18,218.87,219.11,7221.8454,219.17,219.18,218.87,219.11,7221.8454
2016-04-21 14:15:00,219.13,219.3,219.07,219.3,8300.556,219.13,219.3,219.07,219.3,8300.556
2016-04-21 14:20:00,219.29,219.4,219.11,219.16,2983.86,219.29,219.4,219.11,219.16,2983.86
2016-04-21 14:25:00,219.07,219.07,218.6,218.83,5696.46,219.07,219.07,218.6,218.83,5696.46
2016-04-21 14:30:00,218.78,218.8,218.49,218.54,4790.4516,218.78,218.8,218.49,218.54,4790.4516
2016-04-21 14:35:00,218.59,219.11,218.49,218.83,12747.4116,218.59,219.11,218.49,218.83,12747.4116
2016-04-21 14:40:00,218.72,219.24,218.71,219.24,43242.4608,218.72,219.24,218.71,219.24,43242.4608
2016-04-21 14:45:00,219.25,219.45,219.19,219.39,5436.0504,219.25,219.45,219.19,219.39,5436.0504
2016-04-21 14:50:00,219.49,219.83,219.43,219.74,9397.3506,219.49,219.83,219.43,219.74,9397.3506
2016-04-21 14:55:00,219.79,220.58,219.71,220.58,13393.9146,219.79,220.58,219.71,220.58,13393.9146
2016-04-21 15:00:00,220.57,221.05,220.53,220.9,21915.9996,220.57,221.05,220.53,220.9,21915.9996
2016-04-21 15:05:00,220.95,220.98,220.57,220.64,23752.4298,220.95,220.98,220.57,220.64,23752.4298
2016-04-21 15:10:00,220.64,220.66,220.4,220.4,25691.9388,220.64,220.66,220.4,220.4,25691.9388
2016-04-21 15:15:00,220.48,220.63,220.38,220.44,17814.5484,220.48,220.63,220.38,220.44,17814.5484
2016-04-21 15:20:00,220.42,220.76,220.35,220.38,39713.3682,220.42,220.76,220.35,220.38,39713.3682
2016-04-21 15:25:00,220.36,220.56,220.32,220.46,25381.7982,220.36,220.56,220.32,220.46,25381.7982
2016-04-21 15:30:00,220.5,220.65,220.37,220.63,19197.9744,220.5,220.65,220.37,220.63,19197.9744
2016-04-21 15:35:00,220.65,220.76,220.55,220.63,18201.546,220.65,220.76,220.55,220.63,18201.546
2016-04-21 15:40:00,220.63,220.75,220.48,220.68,14769.2028,220.63,220.75,220.48,220.68,14769.2028
2016-04-21 15:45:00,220.67,220.77,220.52,220.75,21637.506,220.67,220.77,220.52,220.75,21637.506
2016-04-21 15:50:00,220.76,221.01,220.65,221.0,58232.2884,220.76,221.01,220.65,221.0,58232.2884
2016-04-21 15:55:00,221.02,221.17,220.74,220.87,142878.0672,221.02,221.17,220.74,220.87,142878.0672
2016-04-22 09:30:00,218.82,219.93,217.92,219.93,9744.5634,218.82,219.93,217.92,219.93,9744.5634
2016-04-22 09:35:00,219.85,220.69,219.85,220.31,3209.91,219.85,220.69,219.85,220.31,3209.91
2016-04-22 09:40:00,220.47,220.65,219.85,219.85,8918.1246,220.47,220.65,219.85,219.85,8918.1246
2016-04-22 09:45:00,220.02,220.38,219.87,219.95,4945.0698,220.02,220.38,219.87,219.95,4945.0698
2016-04-22 09:50:00,219.61,219.61,218.91,219.27,12935.4852,219.61,219.61,218.91,219.27,12935.4852
2016-04-22 09:55:00,219.38,219.38,218.66,218.91,8241.783,219.38,219.38,218.66,218.91,8241.783
2016-04-22 10:00:00,219.0,219.61,218.97,219.04,8637.8226,219.0,219.61,218.97,219.04,8637.8226
2016-04-22 10:05:00,218.85,219.04,217.91,217.93,12392.9652,218.85,219.04,217.91,217.93,12392.9652
2016-04-22 10:10:00,217.92,218.14,217.32,217.67,7146.7968,217.92,218.14,217.32,217.67,7146.7968
2016-04-22 10:15:00,217.76,218.21,217.65,217.65,5603.3274,217.76,218.21,217.65,217.65,5603.3274
2016-04-22 10:20:00,217.67,218.0,217.37,217.43,8944.3464,217.67,218.0,217.37,217.43,8944.3464
2016-04-22 10:25:00,217.42,218.27,217.13,218.0,20350.8294,217.42,218.27,217.13,218.0,20350.8294
2016-04-22 10:30:00,218.07,218.3,217.2,217.2,17839.866,218.07,218.3,217.2,217.2,17839.866
2016-04-22 10:35:00,217.15,218.08,217.14,218.08,19101.225,217.15,218.08,217.14,218.08,19101.225
2016-04-22 10:40:00,218.18,218.56,217.56,217.74,10464.3066,218.18,218.56,217.56,217.74,10464.3066
2016-04-22 10:45:00,217.73,218.06,217.73,217.88,12471.6306,217.73,218.06,217.73,217.88,12471.6306
2016-04-22 10:50:00,217.78,219.07,217.78,219.04,27437.0448,217.78,219.07,217.78,219.04,27437.0448
2016-04-22 10:55:00,218.79,218.96,217.85,218.1,17451.9642,218.79,218.96,217.85,218.1,17451.9642
2016-04-22 11:00:00,218.19,218.64,217.23,217.88,33057.552,218.19,218.64,217.23,217.88,33057.552
2016-04-22 11:05:00,217.96,218.2,217.76,218.2,10512.2292,217.96,218.2,217.76,218.2,10512.2292
2016-04-22 11:10:00,218.33,218.36,217.71,217.83,10007.6856,218.33,218.36,217.71,217.83,10007.6856
2016-04-22 11:15:00,217.84,218.1,217.78,217.93,8790.6324,217.84,218.1,217.78,217.93,8790.6324
2016-04-22 11:20:00,218.04,218.34,217.86,218.04,10394.6832,218.04,218.34,217.86,218.04,10394.6832
2016-04-22 11:25:00,217.98,218.31,217.88,218.09,7631.448,217.98,218.31,217.88,218.09,7631.448
2016-04-22 11:30:00,218.19,218.24,217.88,218.07,11873.9544,218.19,218.24,217.88,218.07,11873.9544
2016-04-22 11:35:00,217.99,218.35,217.72,217.85,21983.8146,217.99,218.35,217.72,217.85,21983.8146
2016-04-22 11:40:00,217.82,217.96,217.56,217.58,7073.5566,217.82,217.96,217.56,217.58,7073.5566
2016-04-22 11:45:00,217.58,218.5,217.39,218.31,33541.299,217.58,218.5,217.39,218.31,33541.299
2016-04-22 11:50:00,218.31,218.31,217.76,217.87,10690.3566,218.31,218.31,217.76,217.87,10690.3566
2016-04-22 11:55:00,217.81,218.28,217.79,218.08,9768.9768,217.81,218.28,217.79,218.08,9768.9768
2016-04-22 12:00:00,218.14,218.58,217.99,217.99,22199.0142,218.14,218.58,217.99,217.99,22199.0142
2016-04-22 12:05:00,217.93,218.0,217.66,217.82,3577.0152,217.93,218.0,217.66,217.82,3577.0152
2016-04-22 12:10:00,217.91,218.34,217.91,218.34,6849.315,217.91,218.34,217.91,218.34,6849.315
2016-04-22 12:15:00,218.37,218.68,218.08,218.29,4329.3096,218.37,218.68,218.08,218.29,4329.3096
2016-04-22 12:20:00,218.24,218.48,218.08,218.21,5689.2264,218.24,218.48,218.08,218.21,5689.2264
2016-04-22 12:25:00,218.19,218.27,218.05,218.17,7685.7,218.19,218.27,218.05,218.17,7685.7
2016-04-22 12:30:00,218.17,218.48,218.14,218.15,4701.84,218.17,218.48,218.14,218.15,4701.84
2016-04-22 12:35:00,218.1,218.55,218.1,218.55,6153.9852,218.1,218.55,218.1,218.55,6153.9852
2016-04-22 12:40:00,218.38,219.01,218.27,218.9,7143.18,218.38,219.01,218.27,218.9,7143.18
2016-04-22 12:45:00,219.04,219.12,218.62,218.68,3711.741,219.04,219.12,218.62,218.68,3711.741
2016-04-22 12:50:00,218.62,219.09,218.48,219.03,5425.2,218.62,219.09,218.48,219.03,5425.2
2016-04-22 12:55:00,219.07,219.56,218.98,219.46,7397.2602,219.07,219.56,218.98,219.46,7397.2602
2016-04-22 13:00:00,219.41,219.77,219.37,219.46,5247.0726,219.41,219.77,219.37,219.46,5247.0726
2016-04-22 13:05:00,219.53,219.54,219.18,219.22,5249.7852,219.53,219.54,219.18,219.22,5249.7852
2016-04-22 13:10:00,219.22,219.39,219.12,219.24,7224.558,219.22,219.39,219.12,219.24,7224.558
2016-04-22 13:15:00,219.21,219.21,218.87,219.09,2803.02,219.21,219.21,218.87,219.09,2803.02
2016-04-22 13:20:00,219.01,219.02,218.65,218.89,7909.0374,219.01,219.02,218.65,218.89,7909.0374
2016-04-22 13:25:00,218.9,219.01,218.68,218.89,5061.7116,218.9,219.01,218.68,218.89,5061.7116
2016-04-22 13:30:00,218.79,218.86,218.5,218.5,5153.94,218.79,218.86,218.5,218.5,5153.94
2016-04-22 13:35:00,218.66,218.8,218.52,218.56,5795.922,218.66,218.8,218.52,218.56,5795.922
2016-04-22 13:40:00,218.55,218.77,218.37,218.75,7567.2498,218.55,218.77,218.37,218.75,7567.2498
2016-04-22 13:45:00,218.73,219.24,218.73,219.24,8268.909,218.73,219.24,218.73,219.24,8268.909
2016-04-22 13:50:00,219.32,219.43,219.11,219.34,7690.221,219.32,219.43,219.11,219.34,7690.221
2016-04-22 13:55:00,219.35,219.38,219.04,219.16,6927.9804,219.35,219.38,219.04,219.16,6927.9804
2016-04-22 14:00:00,219.11,219.16,218.94,218.98,3821.1492,219.11,219.16,218.94,218.98,3821.1492
2016-04-22 14:05:00,218.92,218.97,218.69,218.85,5188.2996,218.92,218.97,218.69,218.85,5188.2996
2016-04-22 14:10:00,218.89,219.5,218.89,219.4,18633.7536,218.89,219.5,218.89,219.4,18633.7536
2016-04-22 14:15:00,219.35,219.41,219.11,219.38,5877.3,219.35,219.41,219.11,219.38,5877.3
2016-04-22 14:20:00,219.35,219.81,219.32,219.52,3354.582,219.35,219.81,219.32,219.52,3354.582
2016-04-22 14:25:00,219.49,219.67,219.32,219.45,4792.26,219.49,219.67,219.32,219.45,4792.26
2016-04-22 14:30:00,219.44,219.96,219.44,219.83,9909.1278,219.44,219.96,219.44,219.83,9909.1278
2016-04-22 14:35:00,219.87,220.14,219.55,219.83,13957.2312,219.87,220.14,219.55,219.83,13957.2312
2016-04-22 14:40:00,219.75,220.18,219.71,220.08,8919.0288,219.75,220.18,219.71,220.08,8919.0288
2016-04-22 14:45:00,220.07,220.07,219.67,219.69,3435.96,220.07,220.07,219.67,219.69,3435.96
2016-04-22 14:50:00,219.69,219.81,219.6,219.7,11779.9176,219.69,219.81,219.6,219.7,11779.9176
2016-04-22 14:55:00,219.81,219.92,219.63,219.64,6890.9082,219.81,219.92,219.63,219.64,6890.9082
2016-04-22 15:00:00,219.65,219.73,219.46,219.55,9132.42,219.65,219.73,219.46,219.55,9132.42
2016-04-22 15:05:00,219.56,219.86,219.51,219.75,5264.2524,219.56,219.86,219.51,219.75,5264.2524
2016-04-22 15:10:00,219.79,220.05,219.69,219.7,5696.46,219.79,220.05,219.69,219.7,5696.46
2016-04-22 15:15:00,219.7,219.76,219.42,219.54,6329.4,219.7,219.76,219.42,219.54,6329.4
2016-04-22 15:20:00,219.46,219.49,219.08,219.37,18605.7234,219.46,219.49,219.08,219.37,18605.7234
2016-04-22 15:25:00,219.41,219.8,219.32,219.5,19080.4284,219.41,219.8,219.32,219.5,19080.4284
2016-04-22 15:30:00,219.42,219.7,219.23,219.31,17808.219,219.42,219.7,219.23,219.31,17808.219
2016-04-22 15:35:00,219.28,219.49,219.28,219.39,20191.6902,219.28,219.49,219.28,219.39,20191.6902
2016-04-22 15:40:00,219.37,219.83,219.37,219.56,20308.332,219.37,219.83,219.37,219.56,20308.332
2016-04-22 15:45:00,219.58,219.96,219.56,219.76,31127.9892,219.58,219.96,219.56,219.76,31127.9892
2016-04-22 15:50:00,219.71,219.75,219.04,219.14,47346.6246,219.71,219.75,219.04,219.14,47346.6246
2016-04-22 15:55:00,219.16,219.19,218.52,219.01,113126.2704,219.16,219.19,218.52,219.01,113126.2704
2016-04-25 09:30:00,218.2,218.41,217.84,217.87,8599.8462,218.2,218.41,217.84,217.87,8599.8462
2016-04-25 09:35:00,217.91,218.41,217.87,218.2,16341.6066,217.91,218.41,217.87,218.2,16341.6066
2016-04-25 09:40:00,218.03,218.24,217.73,217.73,13563.0,218.03,218.24,217.73,217.73,13563.0
2016-04-25 09:45:00,217.73,217.73,216.85,217.22,29971.5174,217.73,217.73,216.85,217.22,29971.5174
2016-04-25 09:50:00,217.24,217.4,216.37,216.39,20587.7298,217.24,217.4,216.37,216.39,20587.7298
2016-04-25 09:55:00,216.28,216.38,215.41,215.88,22330.1232,216.28,216.38,215.41,215.88,22330.1232
2016-04-25 10:00:00,216.12,216.74,215.69,215.99,21407.8392,216.12,216.74,215.69,215.99,21407.8392
2016-04-25 10:05:00,215.99,216.27,215.6,215.8,12807.993,215.99,216.27,215.6,215.8,12807.993
2016-04-25 10:10:00,215.96,216.66,215.88,216.29,16645.4178,215.96,216.66,215.88,216.29,16645.4178
2016-04-25 10:15:00,216.33,216.67,216.05,216.27,37413.0834,216.33,216.67,216.05,216.27,37413.0834
2016-04-25 10:20:00,216.27,216.83,216.21,216.7,19355.3052,216.27,216.83,216.21,216.7,19355.3052
2016-04-25 10:25:00,216.66,217.02,216.09,216.2,15655.3188,216.66,217.02,216.09,216.2,15655.3188
2016-04-25 10:30:00,216.27,216.43,215.87,216.32,13567.521,216.27,216.43,215.87,216.32,13567.521
2016-04-25 10:35:00,216.39,216.77,216.32,216.42,18559.6092,216.39,216.77,216.32,216.42,18559.6092
2016-04-25 10:40:00,216.56,216.81,216.21,216.37,11507.7534,216.56,216.81,216.21,216.37,11507.7534
2016-04-25 10:45:00,216.37,216.81,216.09,216.29,23258.7366,216.37,216.81,216.09,216.29,23258.7366
2016-04-25 10:50:00,216.11,216.29,215.54,215.73,11347.71,216.11,216.29,215.54,215.73,11347.71
2016-04-25 10:55:00,215.8,215.98,215.62,215.67,8758.9854,215.8,215.98,215.62,215.67,8758.9854
2016-04-25 11:00:00,215.66,215.9,215.41,215.88,20939.4636,215.66,215.9,215.41,215.88,20939.4636
2016-04-25 11:05:00,215.94,216.14,215.77,215.95,8324.0652,215.94,216.14,215.77,215.95,8324.0652
2016-04-25 11:10:00,215.87,216.33,215.77,216.33,11096.3424,215.87,216.33,215.77,216.33,11096.3424
2016-04-25 11:15:00,216.18,216.77,215.99,216.71,12708.531,216.18,216.77,215.99,216.71,12708.531
2016-04-25 11:20:00,216.77,217.19,216.66,216.99,10714.77,216.77,217.19,216.66,216.99,10714.77
2016-04-25 11:25:00,216.9,217.32,216.82,216.97,16004.34,216.9,217.32,216.82,216.97,16004.34
2016-04-25 11:30:00,216.92,217.25,216.72,217.03,10036.62,216.92,217.25,216.72,217.03,10036.62
2016-04-25 11:35:00,217.02,217.36,216.91,217.12,11959.8534,217.02,217.36,216.91,217.12,11959.8534
2016-04-25 11:40:00,217.13,217.42,216.91,217.18,13789.05,217.13,217.42,216.91,217.18,13789.05
2016-04-25 11:45:00,217.19,217.53,217.18,217.43,13028.6178,217.19,217.53,217.18,217.43,13028.6178
2016-04-25 11:50:00,217.43,217.74,217.26,217.52,21925.9458,217.43,217.74,217.26,217.52,21925.9458
2016-04-25 11:55:00,217.49,217.67,217.26,217.32,11300.6916,217.49,217.67,217.26,217.32,11300.6916
2016-04-25 12:00:00,217.31,217.86,217.26,217.53,12519.5532,217.31,217.86,217.26,217.53,12519.5532
2016-04-25 12:05:00,217.54,217.66,217.27,217.35,6962.34,217.54,217.66,217.27,217.35,6962.34
2016-04-25 12:10:00,217.41,217.47,217.32,217.4,7696.5504,217.41,217.47,217.32,217.4,7696.5504
2016-04-25 12:15:00,217.41,217.71,217.26,217.47,7828.5636,217.41,217.71,217.26,217.47,7828.5636
2016-04-25 12:20:00,217.45,217.57,217.26,217.29,6871.92,217.45,217.57,217.26,217.29,6871.92
2016-04-25 12:25:00,217.3,217.44,217.26,217.34,8958.8136,217.3,217.44,217.26,217.34,8958.8136
2016-04-25 12:30:00,217.3,217.62,217.26,217.53,12046.6566,217.3,217.62,217.26,217.53,12046.6566
2016-04-25 12:35:00,217.53,217.53,216.72,216.78,7516.6146,217.53,217.53,216.72,216.78,7516.6146
2016-04-25 12:40:00,216.7,220.15,216.45,219.0,81411.4554,216.7,220.15,216.45,219.0,81411.4554
2016-04-25 12:45:00,219.19,219.19,216.58,216.77,71950.8108,219.19,219.19,216.58,216.77,71950.8108
2016-04-25 12:50:00,216.81,218.6,216.58,218.06,86764.3194,216.81,218.6,216.58,218.06,86764.3194
2016-04-25 12:55:00,218.06,218.98,216.79,217.84,93211.2654,218.06,218.98,216.79,217.84,93211.2654
2016-04-25 13:00:00,217.87,218.49,217.72,217.74,33078.3486,217.87,218.49,217.72,217.74,33078.3486
2016-04-25 13:05:00,217.74,217.82,216.6,217.15,41813.8248,217.74,217.82,216.6,217.15,41813.8248
2016-04-25 13:10:00,217.16,217.43,216.79,217.25,7023.8256,217.16,217.43,216.79,217.25,7023.8256
2016-04-25 13:15:00,217.32,217.57,217.11,217.32,19892.4,217.32,217.57,217.11,217.32,19892.4
2016-04-25 13:20:00,217.43,217.62,216.66,216.66,25728.1068,217.43,217.62,216.66,216.66,25728.1068
2016-04-25 13:25:00,216.72,217.19,216.45,216.66,12849.5862,216.72,217.19,216.45,216.66,12849.5862
2016-04-25 13:30:00,216.59,217.32,216.58,217.04,12105.4296,216.59,217.32,216.58,217.04,12105.4296
2016-04-25 13:35:00,217.15,217.54,217.01,217.4,18012.5682,217.15,217.54,217.01,217.4,18012.5682
2016-04-25 13:40:00,217.35,217.61,216.77,216.78,12498.7566,217.35,217.61,216.77,216.78,12498.7566
2016-04-25 13:45:00,216.85,217.45,216.85,217.45,10251.8196,216.85,217.45,216.85,217.45,10251.8196
2016-04-25 13:50:00,217.27,217.62,217.09,217.31,24600.5694,217.27,217.62,217.09,217.31,24600.5694
2016-04-25 13:55:00,217.3,219.72,217.24,218.3,97712.373,217.3,219.72,217.24,218.3,97712.373
2016-04-25 14:00:00,218.25,219.97,217.95,219.7,112562.0496,218.25,219.97,217.95,219.7,112562.0496
2016-04-25 14:05:00,219.69,221.5,219.31,220.46,190411.8612,219.69,221.5,219.31,220.46,190411.8612
2016-04-25 14:10:00,220.46,222.5,220.43,222.25,223697.2716,220.46,222.5,220.43,222.25,223697.2716
2016-04-25 14:15:00,222.22,223.37,221.96,223.2,124398.9318,222.22,223.37,221.96,223.2,124398.9318
2016-04-25 14:20:00,223.16,223.61,221.92,223.38,119395.9932,223.16,223.61,221.92,223.38,119395.9932
2016-04-25 14:25:00,223.39,225.55,223.15,225.35,128080.8342,223.39,225.55,223.15,225.35,128080.8342
2016-04-25 14:30:00,225.36,225.37,222.98,223.19,127458.7446,225.36,225.37,222.98,223.19,127458.7446
2016-04-25 14:35:00,223.22,223.52,222.3,223.18,113555.7654,223.22,223.52,222.3,223.18,113555.7654
2016-04-25 14:40:00,223.18,224.49,223.17,224.04,104141.235,223.18,224.49,223.17,224.04,104141.235
2016-04-25 14:45:00,224.12,226.02,224.07,225.29,111111.7128,224.12,226.02,224.07,225.29,111111.7128
2016-04-25 14:50:00,225.37,225.96,224.39,225.07,142277.6784,225.37,225.96,224.39,225.07,142277.6784
2016-04-25 14:55:00,225.01,228.68,224.85,228.47,136025.1354,225.01,228.68,224.85,228.47,136025.1354
2016-04-25 15:00:00,228.53,228.6,224.95,225.17,148782.4932,228.53,228.6,224.95,225.17,148782.4932
2016-04-25 15:05:00,225.44,226.72,224.78,226.51,114759.2556,225.44,226.72,224.78,226.51,114759.2556
2016-04-25 15:10:00,226.52,227.02,226.02,226.6,90873.9084,226.52,227.02,226.02,226.6,90873.9084
2016-04-25 15:15:00,226.58,227.46,226.39,227.27,73435.5072,226.58,227.46,226.39,227.27,73435.5072
2016-04-25 15:20:00,227.35,228.4,226.78,228.12,95994.393,227.35,228.4,226.78,228.12,95994.393
2016-04-25 15:25:00,228.25,228.78,227.46,228.64,155049.5034,228.25,228.78,227.46,228.64,155049.5034
2016-04-25 15:30:00,228.78,230.42,227.87,227.9,138024.3216,228.78,230.42,227.87,227.9,138024.3216
2016-04-25 15:35:00,227.91,229.17,227.74,229.04,113861.385,227.91,229.17,227.74,229.04,113861.385
2016-04-25 15:40:00,229.04,229.85,228.14,228.77,131941.7682,229.04,229.85,228.14,228.77,131941.7682
2016-04-25 15:45:00,228.77,229.53,228.52,229.45,133136.2164,228.77,229.53,228.52,229.45,133136.2164
2016-04-25 15:50:00,229.41,230.04,229.33,229.73,162007.3224,229.41,230.04,229.33,229.73,162007.3224
2016-04-25 15:55:00,229.68,229.74,227.99,228.95,261046.1568,229.68,229.74,227.99,228.95,261046.1568
2016-04-26 09:30:00,230.05,230.31,228.95,229.2,67319.4984,230.05,230.31,228.95,229.2,67319.4984
2016-04-26 09:35:00,229.06,229.52,228.74,229.05,97122.8346,229.06,229.52,228.74,229.05,97122.8346
2016-04-26 09:40:00,228.94,232.69,228.94,232.38,152491.5216,228.94,232.69,228.94,232.38,152491.5216
2016-04-26 09:45:00,232.44,235.92,232.13,234.24,342937.7424,232.44,235.92,232.13,234.24,342937.7424
2016-04-26 09:50:00,234.28,234.33,232.73,233.62,167721.8664,234.28,234.33,232.73,233.62,167721.8664
2016-04-26 09:55:00,233.63,233.94,232.8,233.79,80056.0596,233.63,233.94,232.8,233.79,80056.0596
2016-04-26 10:00:00,233.64,234.49,233.06,234.15,169887.4254,233.64,234.49,233.06,234.15,169887.4254
2016-04-26 10:05:00,234.25,234.41,232.87,234.28,262512.7692,234.25,234.41,232.87,234.28,262512.7692
2016-04-26 10:10:00,234.28,234.59,232.47,232.57,88944.3456,234.28,234.59,232.47,232.57,88944.3456
2016-04-26 10:15:00,232.7,233.9,232.49,232.75,34702.2918,232.7,233.9,232.49,232.75,34702.2918
2016-04-26 10:20:00,232.75,232.96,232.28,232.78,35305.3932,232.75,232.96,232.28,232.78,35305.3932
2016-04-26 10:25:00,232.8,233.29,232.25,233.16,110751.8412,232.8,233.29,232.25,233.16,110751.8412
2016-04-26 10:30:00,233.1,233.18,232.25,232.25,83646.6378,233.1,233.18,232.25,232.25,83646.6378
2016-04-26 10:35:00,232.25,232.47,231.86,232.35,146986.752,232.25,232.47,231.86,232.35,146986.752
2016-04-26 10:40:00,232.35,232.49,231.98,232.02,35302.6806,232.35,232.49,231.98,232.02,35302.6806
2016-04-26 10:45:00,232.01,232.17,231.35,231.51,70990.5504,232.01,232.17,231.35,231.51,70990.5504
2016-04-26 10:50:00,231.55,231.84,231.23,231.36,40895.1576,231.55,231.84,231.23,231.36,40895.1576
2016-04-26 10:55:00,231.36,231.5,231.13,231.34,52380.306,231.36,231.5,231.13,231.34,52380.306
2016-04-26 11:00:00,231.36,231.59,230.89,231.28,140165.4672,231.36,231.59,230.89,231.28,140165.4672
2016-04-26 11:05:00,231.23,231.59,230.9,231.22,120169.9884,231.23,231.59,230.9,231.22,120169.9884
2016-04-26 11:10:00,231.21,231.28,230.91,231.06,134177.8548,231.21,231.28,230.91,231.06,134177.8548
2016-04-26 11:15:00,230.97,231.2,229.95,230.14,100953.0258,230.97,231.2,229.95,230.14,100953.0258
2016-04-26 11:20:00,230.13,231.12,229.66,231.06,82622.1792,230.13,231.12,229.66,231.06,82622.1792
2016-04-26 11:25:00,230.98,231.21,230.62,231.04,32993.3538,230.98,231.21,230.62,231.04,32993.3538
2016-04-26 11:30:00,231.08,231.23,230.6,230.83,42906.0984,231.08,231.23,230.6,230.83,42906.0984
2016-04-26 11:35:00,230.82,230.97,230.54,230.58,47345.7204,230.82,230.97,230.54,230.58,47345.7204
2016-04-26 11:40:00,230.55,230.81,230.48,230.63,43950.4494,230.55,230.81,230.48,230.63,43950.4494
2016-04-26 11:45:00,230.65,230.81,230.5,230.71,33899.3622,230.65,230.81,230.5,230.71,33899.3622
2016-04-26 11:50:00,230.62,230.73,229.94,230.06,25970.4324,230.62,230.73,229.94,230.06,25970.4324
2016-04-26 11:55:00,229.94,230.17,229.68,229.97,18955.6488,229.94,230.17,229.68,229.97,18955.6488
2016-04-26 12:00:00,229.96,230.58,229.82,230.58,27320.403,229.96,230.58,229.82,230.58,27320.403
2016-04-26 12:05:00,230.59,230.71,230.27,230.34,53176.002,230.59,230.71,230.27,230.34,53176.002
2016-04-26 12:10:00,230.28,230.51,230.14,230.44,63264.1614,230.28,230.51,230.14,230.44,63264.1614
2016-04-26 12:15:00,230.46,230.65,230.33,230.51,15337.9446,230.46,230.65,230.33,230.51,15337.9446
2016-04-26 12:20:00,230.49,230.56,230.27,230.48,38240.4264,230.49,230.56,230.27,230.48,38240.4264
2016-04-26 12:25:00,230.46,230.99,230.41,230.97,56089.3344,230.46,230.99,230.41,230.97,56089.3344
2016-04-26 12:30:00,230.89,230.91,230.66,230.91,22556.1732,230.89,230.91,230.66,230.91,22556.1732
2016-04-26 12:35:00,230.81,230.92,230.61,230.88,51618.0654,230.81,230.92,230.61,230.88,51618.0654
2016-04-26 12:40:00,230.81,230.89,230.45,230.63,39349.8798,230.81,230.89,230.45,230.63,39349.8798
2016-04-26 12:45:00,230.71,230.76,230.45,230.6,22582.395,230.71,230.76,230.45,230.6,22582.395
2016-04-26 12:50:00,230.58,230.65,230.44,230.45,48524.7972,230.58,230.65,230.44,230.45,48524.7972
2016-04-26 12:55:00,230.49,230.88,230.45,230.75,46649.4864,230.49,230.88,230.45,230.75,46649.4864
2016-04-26 13:00:00,230.76,230.8,230.52,230.66,22883.4936,230.76,230.8,230.52,230.66,22883.4936
2016-04-26 13:05:00,230.65,230.71,230.54,230.69,17515.2582,230.65,230.71,230.54,230.69,17515.2582
2016-04-26 13:10:00,230.7,230.76,230.56,230.62,40169.9892,230.7,230.76,230.56,230.62,40169.9892
2016-04-26 13:15:00,230.57,230.66,230.39,230.66,45591.5724,230.57,230.66,230.39,230.66,45591.5724
2016-04-26 13:20:00,230.6,230.8,230.54,230.61,52897.5084,230.6,230.8,230.54,230.61,52897.5084
2016-04-26 13:25:00,230.61,230.71,230.56,230.59,15044.9838,230.61,230.71,230.56,230.59,15044.9838
2016-04-26 13:30:00,230.59,230.75,230.5,230.59,28876.5312,230.59,230.75,230.5,230.59,28876.5312
2016-04-26 13:35:00,230.6,230.69,230.39,230.49,41901.5322,230.6,230.69,230.39,230.49,41901.5322
2016-04-26 13:40:00,230.44,230.57,230.44,230.52,18386.907,230.44,230.57,230.44,230.52,18386.907
2016-04-26 13:45:00,230.54,231.03,230.49,230.98,15927.483,230.54,231.03,230.49,230.98,15927.483
2016-04-26 13:50:00,230.98,231.09,230.92,230.97,14903.0244,230.98,231.09,230.92,230.97,14903.0244
2016-04-26 13:55:00,230.97,231.19,230.9,231.17,19045.1646,230.97,231.19,230.9,231.17,19045.1646
2016-04-26 14:00:00,231.17,231.35,231.02,231.33,37771.1466,231.17,231.35,231.02,231.33,37771.1466
2016-04-26 14:05:00,231.31,232.49,231.31,232.45,75644.4678,231.31,232.49,231.31,232.45,75644.4678
2016-04-26 14:10:00,232.46,232.76,232.26,232.42,61341.8322,232.46,232.76,232.26,232.42,61341.8322
2016-04-26 14:15:00,232.42,233.32,232.42,232.94,55860.5718,232.42,233.32,232.42,232.94,55860.5718
2016-04-26 14:20:00,232.99,233.19,232.39,232.39,28303.2684,232.99,233.19,232.39,232.39,28303.2684
2016-04-26 14:25:00,232.38,232.42,232.24,232.28,24735.2952,232.38,232.42,232.24,232.28,24735.2952
2016-04-26 14:30:00,232.29,232.54,232.19,232.35,24855.5538,232.29,232.54,232.19,232.35,24855.5538
2016-04-26 14:35:00,232.35,232.47,232.16,232.26,67646.8188,232.35,232.47,232.16,232.26,67646.8188
2016-04-26 14:40:00,232.26,232.35,232.02,232.09,49192.0968,232.26,232.35,232.02,232.09,49192.0968
2016-04-26 14:45:00,232.13,232.38,232.06,232.37,36727.6998,232.13,232.38,232.06,232.37,36727.6998
2016-04-26 14:50:00,232.3,232.48,232.25,232.37,13516.8858,232.3,232.48,232.25,232.37,13516.8858
2016-04-26 14:55:00,232.32,232.67,232.25,232.51,10446.2226,232.32,232.67,232.25,232.51,10446.2226
2016-04-26 15:00:00,232.51,232.73,232.27,232.28,21926.85,232.51,232.73,232.27,232.28,21926.85
2016-04-26 15:05:00,232.28,232.51,232.28,232.28,17582.169,232.28,232.51,232.28,232.28,17582.169
2016-04-26 15:10:00,232.28,232.46,232.21,232.28,28370.1792,232.28,232.46,232.21,232.28,28370.1792
2016-04-26 15:15:00,232.25,232.53,232.23,232.49,29710.2036,232.25,232.53,232.23,232.49,29710.2036
2016-04-26 15:20:00,232.5,232.69,232.43,232.53,25436.9544,232.5,232.69,232.43,232.53,25436.9544
2016-04-26 15:25:00,232.58,233.72,232.56,233.36,51736.5156,232.58,233.72,232.56,233.36,51736.5156
2016-04-26 15:30:00,233.23,234.09,233.12,233.73,41234.2326,233.23,234.09,233.12,233.73,41234.2326
2016-04-26 15:35:00,233.68,233.72,232.8,232.8,28794.249,233.68,233.72,232.8,232.8,28794.249
2016-04-26 15:40:00,232.69,232.9,232.36,232.36,21688.1412,232.69,232.9,232.36,232.36,21688.1412
2016-04-26 15:45:00,232.37,232.45,232.29,232.35,60131.1084,232.37,232.45,232.29,232.35,60131.1084
2016-04-26 15:50:00,232.39,232.59,232.01,232.19,83332.8804,232.39,232.59,232.01,232.19,83332.8804
2016-04-26 15:55:00,232.25,232.5,231.54,232.34,167446.9896,232.25,232.5,231.54,232.34,167446.9896
2016-04-27 09:30:00,231.13,232.7,231.13,232.4,20594.9634,231.13,232.7,231.13,232.4,20594.9634
2016-04-27 09:35:00,232.59,233.61,232.42,233.02,23347.3482,232.59,233.61,232.42,233.02,23347.3482
2016-04-27 09:40:00,232.91,233.06,232.48,232.65,28173.0636,232.91,233.06,232.48,232.65,28173.0636
2016-04-27 09:45:00,232.46,232.74,232.26,232.26,15948.2796,232.46,232.74,232.26,232.26,15948.2796
2016-04-27 09:50:00,232.26,232.4,231.64,231.69,19056.015,232.26,232.4,231.64,231.69,19056.015
2016-04-27 09:55:00,231.62,231.95,231.59,231.63,8258.0586,231.62,231.95,231.59,231.63,8258.0586
2016-04-27 10:00:00,231.63,233.19,231.57,232.96,35516.0718,231.63,233.19,231.57,232.96,35516.0718
2016-04-27 10:05:00,232.96,233.03,231.81,231.81,11344.0932,232.96,233.03,231.81,231.81,11344.0932
2016-04-27 10:10:00,231.76,231.93,231.7,231.81,10380.216,231.76,231.93,231.7,231.81,10380.216
2016-04-27 10:15:00,231.71,231.77,230.21,230.21,20735.1144,231.71,231.77,230.21,230.21,20735.1144
2016-04-27 10:20:00,230.2,230.26,229.48,229.95,17889.597,230.2,230.26,229.48,229.95,17889.597
2016-04-27 10:25:00,229.98,230.78,229.92,230.77,82624.8918,229.98,230.78,229.92,230.77,82624.8918
2016-04-27 10:30:00,230.7,230.7,229.99,230.04,14858.7186,230.7,230.7,229.99,230.04,14858.7186
2016-04-27 10:35:00,230.13,230.44,229.87,230.14,26978.6154,230.13,230.44,229.87,230.14,26978.6154
2016-04-27 10:40:00,230.05,230.12,229.45,229.48,22595.958,230.05,230.12,229.45,229.48,22595.958
2016-04-27 10:45:00,229.54,229.85,229.3,229.52,24961.3452,229.54,229.85,229.3,229.52,24961.3452
2016-04-27 10:50:00,229.57,229.85,228.58,229.66,45001.1298,229.57,229.85,228.58,229.66,45001.1298
2016-04-27 10:55:00,229.58,229.9,228.84,228.92,14242.0542,229.58,229.9,228.84,228.92,14242.0542
2016-04-27 11:00:00,228.95,229.06,228.32,228.58,34984.4022,228.95,229.06,228.32,228.58,34984.4022
2016-04-27 11:05:00,228.54,229.65,228.45,229.12,73179.6186,228.54,229.65,228.45,229.12,73179.6186
2016-04-27 11:10:00,229.16,230.54,228.93,230.29,54976.2642,229.16,230.54,228.93,230.29,54976.2642
2016-04-27 11:15:00,230.19,231.69,230.17,231.13,23474.8404,230.19,231.69,230.17,231.13,23474.8404
2016-04-27 11:20:00,231.03,232.06,231.02,231.77,23000.1354,231.03,232.06,231.02,231.77,23000.1354
2016-04-27 11:25:00,231.76,232.34,231.57,232.17,25765.179,231.76,232.34,231.57,232.17,25765.179
2016-04-27 11:30:00,232.04,232.59,231.56,231.56,17328.993,232.04,232.59,231.56,231.56,17328.993
2016-04-27 11:35:00,231.63,231.82,231.2,231.71,17582.169,231.63,231.82,231.2,231.71,17582.169
2016-04-27 11:40:00,231.71,231.82,231.15,231.4,15686.0616,231.71,231.82,231.15,231.4,15686.0616
2016-04-27 11:45:00,231.44,231.46,230.49,230.5,13345.992,231.44,231.46,230.49,230.5,13345.992
2016-04-27 11:50:00,230.51,230.55,230.15,230.2,7116.054,230.51,230.55,230.15,230.2,7116.054
2016-04-27 11:55:00,230.19,230.21,229.5,229.57,12578.3262,230.19,230.21,229.5,229.57,12578.3262
2016-04-27 12:00:00,229.55,229.99,229.5,229.71,14315.2944,229.55,229.99,229.5,229.71,14315.2944
2016-04-27 12:05:00,229.78,229.86,229.29,229.41,24472.173,229.78,229.86,229.29,229.41,24472.173
2016-04-27 12:10:00,229.51,229.51,228.77,228.78,13986.1656,229.51,229.51,228.77,228.78,13986.1656
2016-04-27 12:15:00,228.77,229.26,228.77,229.14,14016.9084,228.77,229.26,228.77,229.14,14016.9084
2016-04-27 12:20:00,229.13,230.03,229.13,229.64,32894.796,229.13,230.03,229.13,229.64,32894.796
2016-04-27 12:25:00,229.64,229.74,229.2,229.57,16712.3286,229.64,229.74,229.2,229.57,16712.3286
2016-04-27 12:30:00,229.5,229.72,229.23,229.63,10221.981,229.5,229.72,229.23,229.63,10221.981
2016-04-27 12:35:00,229.61,229.64,229.25,229.29,8811.429,229.61,229.64,229.25,229.29,8811.429
2016-04-27 12:40:00,229.19,229.55,229.19,229.26,5075.2746,229.19,229.55,229.19,229.26,5075.2746
2016-04-27 12:45:00,229.25,229.53,229.03,229.05,5128.6224,229.25,229.53,229.03,229.05,5128.6224
2016-04-27 12:50:00,229.0,229.11,228.71,228.75,5203.671,229.0,229.11,228.71,228.75,5203.671
2016-04-27 12:55:00,228.74,229.0,228.59,228.88,11335.9554,228.74,229.0,228.59,228.88,11335.9554
2016-04-27 13:00:00,228.87,229.34,228.84,229.34,16313.5764,228.87,229.34,228.84,229.34,16313.5764
2016-04-27 13:05:00,229.03,229.12,228.46,228.49,18403.1826,229.03,229.12,228.46,228.49,18403.1826
2016-04-27 13:10:00,228.52,229.0,228.47,228.9,40344.4998,228.52,229.0,228.47,228.9,40344.4998
2016-04-27 13:15:00,228.92,229.34,228.9,229.0,16580.3154,228.92,229.34,228.9,229.0,16580.3154
2016-04-27 13:20:00,229.09,229.09,228.66,228.8,16567.6566,229.09,229.09,228.66,228.8,16567.6566
2016-04-27 13:25:00,228.89,228.89,228.38,228.39,9236.403,228.89,228.89,228.38,228.39,9236.403
2016-04-27 13:30:00,228.36,228.83,228.36,228.53,20333.6496,228.36,228.83,228.36,228.53,20333.6496
2016-04-27 13:35:00,228.53,228.93,228.52,228.75,15712.2834,228.53,228.93,228.52,228.75,15712.2834
2016-04-27 13:40:00,228.8,229.02,228.59,228.63,12429.1332,228.8,229.02,228.59,228.63,12429.1332
2016-04-27 13:45:00,228.62,229.08,228.49,228.95,14063.9268,228.62,229.08,228.49,228.95,14063.9268
2016-04-27 13:50:00,228.99,229.09,228.73,228.73,11498.7114,228.99,229.09,228.73,228.73,11498.7114
2016-04-27 13:55:00,228.78,228.96,228.37,228.4,8434.3776,228.78,228.96,228.37,228.4,8434.3776
2016-04-27 14:00:00,228.4,228.53,227.75,228.22,15132.6912,228.4,228.53,227.75,228.22,15132.6912
2016-04-27 14:05:00,228.16,228.96,228.1,228.64,18898.6842,228.16,228.96,228.1,228.64,18898.6842
2016-04-27 14:10:00,228.69,229.08,228.57,228.81,29627.9214,228.69,229.08,228.57,228.81,29627.9214
2016-04-27 14:15:00,228.85,229.05,228.57,228.96,12683.2134,228.85,229.05,228.57,228.96,12683.2134
2016-04-27 14:20:00,228.98,229.39,228.64,229.17,28729.1466,228.98,229.39,228.64,229.17,28729.1466
2016-04-27 14:25:00,229.21,229.23,228.63,228.75,11392.92,229.21,229.23,228.63,228.75,11392.92
2016-04-27 14:30:00,228.64,228.98,228.54,228.56,26762.5116,228.64,228.98,228.54,228.56,26762.5116
2016-04-27 14:35:00,228.56,228.72,228.43,228.71,12018.6264,228.56,228.72,228.43,228.71,12018.6264
2016-04-27 14:40:00,228.67,228.99,228.49,228.99,22539.8976,228.67,228.99,228.49,228.99,22539.8976
2016-04-27 14:45:00,228.88,229.17,228.8,228.96,17026.086,228.88,229.17,228.8,228.96,17026.086
2016-04-27 14:50:00,228.96,229.1,228.31,228.54,16504.3626,228.96,229.1,228.31,228.54,16504.3626
2016-04-27 14:55:00,228.63,229.2,228.63,229.05,13308.9198,228.63,229.2,228.63,229.05,13308.9198
2016-04-27 15:00:00,229.05,229.47,229.0,229.26,18537.0042,229.05,229.47,229.0,229.26,18537.0042
2016-04-27 15:05:00,229.39,229.77,229.39,229.69,19312.8078,229.39,229.77,229.39,229.69,19312.8078
2016-04-27 15:10:00,229.66,230.08,229.66,230.02,15603.7794,229.66,230.08,229.66,230.02,15603.7794
2016-04-27 15:15:00,230.05,230.35,229.98,230.18,19060.536,230.05,230.35,229.98,230.18,19060.536
2016-04-27 15:20:00,230.18,230.18,229.65,229.65,18147.294,230.18,230.18,229.65,229.65,18147.294
2016-04-27 15:25:00,229.76,229.82,228.89,228.94,25738.9572,229.76,229.82,228.89,228.94,25738.9572
2016-04-27 15:30:00,228.92,229.84,228.79,229.61,26429.766,228.92,229.84,228.79,229.61,26429.766
2016-04-27 15:35:00,229.61,229.69,229.29,229.29,34828.8798,229.61,229.69,229.29,229.29,34828.8798
2016-04-27 15:40:00,229.32,229.81,229.29,229.62,24695.5104,229.32,229.81,229.29,229.62,24695.5104
2016-04-27 15:45:00,229.61,229.77,229.19,229.24,22346.3988,229.61,229.77,229.19,229.24,22346.3988
2016-04-27 15:50:00,229.25,229.25,228.67,228.7,32502.3732,229.25,229.25,228.67,228.7,32502.3732
2016-04-27 15:55:00,228.68,228.8,228.17,228.29,94421.9892,228.68,228.8,228.17,228.29,94421.9892
2016-04-28 09:30:00,228.93,230.79,227.42,228.36,32867.67,228.93,230.79,227.42,228.36,32867.67
2016-04-28 09:35:00,228.91,230.51,228.11,229.63,9196.6182,228.91,230.51,228.11,229.63,9196.6182
2016-04-28 09:40:00,230.05,231.33,229.58,231.19,6569.013,230.05,231.33,229.58,231.19,6569.013
2016-04-28 09:45:00,231.14,231.79,230.29,230.94,58856.1864,231.14,231.79,230.29,230.94,58856.1864
2016-04-28 09:50:00,230.65,232.51,230.65,231.95,18906.822,230.65,232.51,230.65,231.95,18906.822
2016-04-28 09:55:00,231.91,233.7,231.77,232.4,69353.0442,231.91,233.7,231.77,232.4,69353.0442
2016-04-28 10:00:00,232.26,234.27,232.23,233.93,32001.4464,232.26,234.27,232.23,233.93,32001.4464
2016-04-28 10:05:00,233.92,234.15,232.94,233.75,17788.3266,233.92,234.15,232.94,233.75,17788.3266
2016-04-28 10:10:00,233.93,234.69,233.39,234.46,143347.347,233.93,234.69,233.39,234.46,143347.347
2016-04-28 10:15:00,234.46,234.46,233.1,233.74,18414.033,234.46,234.46,233.1,233.74,18414.033
2016-04-28 10:20:00,233.63,233.68,232.44,232.46,59591.301,233.63,233.68,232.44,232.46,59591.301
2016-04-28 10:25:00,232.56,232.7,231.76,232.67,12918.3054,232.56,232.7,231.76,232.67,12918.3054
2016-04-28 10:30:00,232.67,232.77,232.09,232.09,15755.685,232.67,232.77,232.09,232.09,15755.685
2016-04-28 10:35:00,232.07,233.71,231.92,233.16,59211.537,232.07,233.71,231.92,233.16,59211.537
2016-04-28 10:40:00,233.22,233.48,232.81,233.37,38263.0314,233.22,233.48,232.81,233.37,38263.0314
2016-04-28 10:45:00,233.29,233.41,233.05,233.34,47241.7374,233.29,233.41,233.05,233.34,47241.7374
2016-04-28 10:50:00,233.19,233.37,232.66,233.36,45049.0524,233.19,233.37,232.66,233.36,45049.0524
2016-04-28 10:55:00,233.3,233.65,233.13,233.55,70686.7392,233.3,233.65,233.13,233.55,70686.7392
2016-04-28 11:00:00,233.5,233.67,233.0,233.36,7772.5032,233.5,233.67,233.0,233.36,7772.5032
2016-04-28 11:05:00,233.3,233.36,233.07,233.08,6329.4,233.3,233.36,233.07,233.08,6329.4
2016-04-28 11:10:00,233.19,233.36,233.02,233.08,41482.8876,233.19,233.36,233.02,233.08,41482.8876
2016-04-28 11:15:00,233.1,233.36,233.02,233.02,22919.6616,233.1,233.36,233.02,233.02,22919.6616
2016-04-28 11:20:00,233.11,233.31,232.9,233.18,14640.8064,233.11,233.31,232.9,233.18,14640.8064
2016-04-28 11:25:00,233.19,233.23,232.77,233.06,13698.63,233.19,233.23,232.77,233.06,13698.63
2016-04-28 11:30:00,233.06,233.36,232.79,233.32,37450.1556,233.06,233.36,232.79,233.32,37450.1556
2016-04-28 11:35:00,233.31,233.37,233.15,233.29,59972.8734,233.31,233.37,233.15,233.29,59972.8734
2016-04-28 11:40:00,233.36,233.47,233.07,233.39,30292.5084,233.36,233.47,233.07,233.39,30292.5084
2016-04-28 11:45:00,233.34,233.5,232.98,233.36,22270.446,233.34,233.5,232.98,233.36,22270.446
2016-04-28 11:50:00,233.3,234.25,233.3,233.76,45730.8192,233.3,234.25,233.3,233.76,45730.8192
2016-04-28 11:55:00,233.67,233.91,233.37,233.39,27371.0382,233.67,233.91,233.37,233.39,27371.0382
2016-04-28 12:00:00,233.37,233.53,233.26,233.39,10693.0692,233.37,233.53,233.26,233.39,10693.0692
2016-04-28 12:05:00,233.45,233.82,233.13,233.74,55827.1164,233.45,233.82,233.13,233.74,55827.1164
2016-04-28 12:10:00,233.76,234.1,233.53,233.61,15705.0498,233.76,234.1,233.53,233.61,15705.0498
2016-04-28 12:15:00,233.72,233.99,233.42,233.94,9810.57,233.72,233.99,233.42,233.94,9810.57
2016-04-28 12:20:00,233.85,234.18,233.63,233.63,26006.6004,233.85,234.18,233.63,233.63,26006.6004
2016-04-28 12:25:00,233.76,234.22,233.72,234.21,27314.9778,233.76,234.22,233.72,234.21,27314.9778
2016-04-28 12:30:00,234.28,234.28,233.93,234.06,11659.659,234.28,234.28,233.93,234.06,11659.659
2016-04-28 12:35:00,234.0,235.21,234.0,234.4,68088.0684,234.0,235.21,234.0,234.4,68088.0684
2016-04-28 12:40:00,234.43,235.01,234.32,235.01,38083.9998,234.43,235.01,234.32,235.01,38083.9998
2016-04-28 12:45:00,234.87,234.95,234.43,234.78,5703.6936,234.87,234.95,234.43,234.78,5703.6936
2016-04-28 12:50:00,234.78,235.46,234.78,235.22,8421.7188,234.78,235.46,234.78,235.22,8421.7188
2016-04-28 12:55:00,235.27,235.46,234.95,234.98,4562.5932,235.27,235.46,234.95,234.98,4562.5932
2016-04-28 13:00:00,235.01,235.03,234.38,234.45,9948.9126,235.01,235.03,234.38,234.45,9948.9126
2016-04-28 13:05:00,234.54,234.69,234.34,234.57,22928.7036,234.54,234.69,234.34,234.57,22928.7036
2016-04-28 13:10:00,234.42,234.65,234.06,234.65,10292.5086,234.42,234.65,234.06,234.65,10292.5086
2016-04-28 13:15:00,234.52,234.66,234.24,234.46,24315.7464,234.52,234.66,234.24,234.46,24315.7464
2016-04-28 13:20:00,234.46,235.09,234.38,234.83,19070.4822,234.46,235.09,234.38,234.83,19070.4822
2016-04-28 13:25:00,234.73,235.19,234.73,235.05,13215.7872,234.73,235.19,234.73,235.05,13215.7872
2016-04-28 13:30:00,235.06,235.36,234.86,235.14,16282.8336,235.06,235.36,234.86,235.14,16282.8336
2016-04-28 13:35:00,235.09,235.24,234.89,235.06,13220.3082,235.09,235.24,234.89,235.06,13220.3082
2016-04-28 13:40:00,234.87,235.01,234.56,234.76,3921.5154,234.87,235.01,234.56,234.76,3921.5154
2016-04-28 13:45:00,234.69,235.06,234.56,234.61,6892.7166,234.69,235.06,234.56,234.61,6892.7166
2016-04-28 13:50:00,234.56,234.91,234.56,234.65,10421.8092,234.56,234.91,234.56,234.65,10421.8092
2016-04-28 13:55:00,234.72,234.82,234.42,234.48,24091.5048,234.72,234.82,234.42,234.48,24091.5048
2016-04-28 14:00:00,234.46,234.95,234.4,234.78,19046.0688,234.46,234.95,234.4,234.78,19046.0688
2016-04-28 14:05:00,234.8,234.8,234.34,234.53,13102.7622,234.8,234.8,234.34,234.53,13102.7622
2016-04-28 14:10:00,234.61,234.83,234.52,234.67,9202.0434,234.61,234.83,234.52,234.67,9202.0434
2016-04-28 14:15:00,234.62,234.68,234.3,234.32,9488.6748,234.62,234.68,234.3,234.32,9488.6748
2016-04-28 14:20:00,234.33,234.56,234.16,234.32,18429.4044,234.33,234.56,234.16,234.32,18429.4044
2016-04-28 14:25:00,234.32,234.52,233.93,234.1,12681.405,234.32,234.52,233.93,234.1,12681.405
2016-04-28 14:30:00,234.17,234.17,233.08,233.15,53507.8434,234.17,234.17,233.08,233.15,53507.8434
2016-04-28 14:35:00,233.15,233.28,232.94,233.01,39020.751,233.15,233.28,232.94,233.01,39020.751
2016-04-28 14:40:00,232.96,233.05,232.66,232.74,23855.5086,232.96,233.05,232.66,232.74,23855.5086
2016-04-28 14:45:00,232.77,234.21,232.7,234.21,47286.0432,232.77,234.21,232.7,234.21,47286.0432
2016-04-28 14:50:00,234.24,234.89,233.64,233.81,36911.2524,234.24,234.89,233.64,233.81,36911.2524
2016-04-28 14:55:00,233.85,233.93,233.33,233.34,35288.2134,233.85,233.93,233.33,233.34,35288.2134
2016-04-28 15:00:00,233.34,233.42,233.19,233.3,16456.44,233.34,233.42,233.19,233.3,16456.44
2016-04-28 15:05:00,233.3,233.34,232.98,233.12,26999.412,233.3,233.34,232.98,233.12,26999.412
2016-04-28 15:10:00,233.13,233.18,232.91,232.91,29523.9384,233.13,233.18,232.91,232.91,29523.9384
2016-04-28 15:15:00,232.91,233.36,232.78,233.2,41897.0112,232.91,233.36,232.78,233.2,41897.0112
2016-04-28 15:20:00,233.19,233.22,232.85,233.0,15678.828,233.19,233.22,232.85,233.0,15678.828
2016-04-28 15:25:00,232.87,232.87,232.15,232.19,23427.822,232.87,232.87,232.15,232.19,23427.822
2016-04-28 15:30:00,232.21,232.81,232.12,232.54,33774.5826,232.21,232.81,232.12,232.54,33774.5826
2016-04-28 15:35:00,232.55,233.07,232.45,232.92,20035.2636,232.55,233.07,232.45,232.92,20035.2636
2016-04-28 15:40:00,232.94,233.05,232.25,232.25,37245.8064,232.94,233.05,232.25,232.25,37245.8064
2016-04-28 15:45:00,232.23,232.8,232.22,232.58,55789.14,232.23,232.8,232.22,232.58,55789.14
2016-04-28 15:50:00,232.57,232.75,232.38,232.46,80585.9208,232.57,232.75,232.38,232.46,80585.9208
2016-04-28 15:55:00,232.42,232.46,231.55,231.97,83202.6756,232.42,232.46,231.55,231.97,83202.6756
2016-04-29 09:30:00,229.64,231.31,228.39,229.21,34603.734,229.64,231.31,228.39,229.21,34603.734
2016-04-29 09:35:00,229.21,231.32,229.08,230.97,8848.5012,229.21,231.32,229.08,230.97,8848.5012
2016-04-29 09:40:00,231.3,231.3,229.22,229.48,18105.7008,231.3,231.3,229.22,229.48,18105.7008
2016-04-29 09:45:00,229.48,229.92,228.72,228.88,16999.8642,229.48,229.92,228.72,228.88,16999.8642
2016-04-29 09:50:00,228.92,228.92,227.46,227.98,13355.9382,228.92,228.92,227.46,227.98,13355.9382
2016-04-29 09:55:00,227.91,228.31,227.46,228.0,25002.9384,227.91,228.31,227.46,228.0,25002.9384
2016-04-29 10:00:00,228.01,228.09,227.27,227.8,19670.871,228.01,228.09,227.27,227.8,19670.871
2016-04-29 10:05:00,227.54,227.99,227.43,227.65,31801.6182,227.54,227.99,227.43,227.65,31801.6182
2016-04-29 10:10:00,227.57,227.88,227.34,227.72,27495.8178,227.57,227.88,227.34,227.72,27495.8178
2016-04-29 10:15:00,227.55,227.7,226.93,227.06,22261.404,227.55,227.7,226.93,227.06,22261.404
2016-04-29 10:20:00,227.01,227.23,226.59,226.73,33603.6888,227.01,227.23,226.59,226.73,33603.6888
2016-04-29 10:25:00,226.79,227.02,226.42,226.52,15271.938,226.79,227.02,226.42,226.52,15271.938
2016-04-29 10:30:00,226.58,227.08,226.48,226.81,42787.6482,226.58,227.08,226.48,226.81,42787.6482
2016-04-29 10:35:00,226.81,227.08,226.54,227.08,42572.4486,226.81,227.08,226.54,227.08,42572.4486
2016-04-29 10:40:00,227.03,228.49,226.97,228.28,52044.8478,227.03,228.49,226.97,228.28,52044.8478
2016-04-29 10:45:00,228.2,228.9,228.1,228.87,12900.2214,228.2,228.9,228.1,228.87,12900.2214
2016-04-29 10:50:00,228.69,229.64,228.46,229.36,47808.6708,228.69,229.64,228.46,229.36,47808.6708
2016-04-29 10:55:00,229.36,229.85,229.3,229.66,23894.3892,229.36,229.85,229.3,229.66,23894.3892
2016-04-29 11:00:00,229.78,230.2,229.33,229.44,25122.2928,229.78,230.2,229.33,229.44,25122.2928
2016-04-29 11:05:00,229.41,229.9,229.36,229.6,35082.0558,229.41,229.9,229.36,229.6,35082.0558
2016-04-29 11:10:00,229.61,230.17,229.39,229.62,22317.4644,229.61,230.17,229.39,229.62,22317.4644
2016-04-29 11:15:00,229.65,229.74,228.27,228.67,18070.437,229.65,229.74,228.27,228.67,18070.437
2016-04-29 11:20:00,228.6,229.72,228.59,229.13,44889.009,228.6,229.72,228.59,229.13,44889.009
2016-04-29 11:25:00,229.14,230.02,229.12,229.64,17123.7396,229.14,230.02,229.12,229.64,17123.7396
2016-04-29 11:30:00,229.72,230.3,229.56,229.71,20431.3032,229.72,230.3,229.56,229.71,20431.3032
2016-04-29 11:35:00,229.75,229.87,228.79,228.96,29149.5996,229.75,229.87,228.79,228.96,29149.5996
2016-04-29 11:40:00,229.1,229.33,228.93,228.96,25829.3772,229.1,229.33,228.93,228.96,25829.3772
2016-04-29 11:45:00,228.93,229.21,228.6,228.93,45389.9358,228.93,229.21,228.6,228.93,45389.9358
2016-04-29 11:50:00,228.78,230.14,228.78,229.94,36842.5332,228.78,230.14,228.78,229.94,36842.5332
2016-04-29 11:55:00,229.92,230.07,229.39,229.88,11773.5882,229.92,230.07,229.39,229.88,11773.5882
2016-04-29 12:00:00,229.83,230.36,229.4,229.4,11832.3612,229.83,230.36,229.4,229.4,11832.3612
2016-04-29 12:05:00,229.48,230.1,229.44,230.03,9354.8532,229.48,230.1,229.44,230.03,9354.8532
2016-04-29 12:10:00,230.1,230.44,229.79,229.86,67990.4148,230.1,230.44,229.79,229.86,67990.4148
2016-04-29 12:15:00,229.96,230.59,229.96,230.55,12036.7104,229.96,230.59,229.96,230.55,12036.7104
2016-04-29 12:20:00,230.55,230.55,229.84,229.97,12690.447,230.55,230.55,229.84,229.97,12690.447
2016-04-29 12:25:00,230.09,230.38,229.72,230.21,21381.6174,230.09,230.38,229.72,230.21,21381.6174
2016-04-29 12:30:00,230.25,230.47,230.03,230.38,7984.9902,230.25,230.47,230.03,230.38,7984.9902
2016-04-29 12:35:00,230.4,231.07,230.26,230.93,17394.9996,230.4,231.07,230.26,230.93,17394.9996
2016-04-29 12:40:00,230.97,230.99,230.62,230.65,10124.3274,230.97,230.99,230.62,230.65,10124.3274
2016-04-29 12:45:00,230.73,230.79,230.35,230.59,6329.4,230.73,230.79,230.35,230.59,6329.4
2016-04-29 12:50:00,230.69,230.7,230.04,230.14,6564.492,230.69,230.7,230.04,230.14,6564.492
2016-04-29 12:55:00,230.13,230.15,229.77,230.15,12568.38,230.13,230.15,229.77,230.15,12568.38
2016-04-29 13:00:00,230.18,230.35,230.09,230.12,5039.1066,230.18,230.35,230.09,230.12,5039.1066
2016-04-29 13:05:00,230.12,230.36,229.93,230.15,18948.4152,230.12,230.36,229.93,230.15,18948.4152
2016-04-29 13:10:00,230.14,230.34,229.93,230.29,19330.8918,230.14,230.34,229.93,230.29,19330.8918
2016-04-29 13:15:00,230.28,230.62,230.13,230.25,12251.91,230.28,230.62,230.13,230.25,12251.91
2016-04-29 13:20:00,230.21,230.28,229.79,230.18,16108.323,230.21,230.28,229.79,230.18,16108.323
2016-04-29 13:25:00,230.07,230.45,230.05,230.34,5967.72,230.07,230.45,230.05,230.34,5967.72
2016-04-29 13:30:00,230.3,230.3,229.82,230.0,10719.291,230.3,230.3,229.82,230.0,10719.291
2016-04-29 13:35:00,229.92,229.93,229.08,229.34,16989.918,229.92,229.93,229.08,229.34,16989.918
2016-04-29 13:40:00,229.29,229.68,229.22,229.57,27640.4898,229.29,229.68,229.22,229.57,27640.4898
2016-04-29 13:45:00,229.6,229.66,229.37,229.63,16873.2762,229.6,229.66,229.37,229.63,16873.2762
2016-04-29 13:50:00,229.53,229.84,229.23,229.73,17213.2554,229.53,229.84,229.23,229.73,17213.2554
2016-04-29 13:55:00,229.57,229.84,229.37,229.84,11195.8044,229.57,229.84,229.37,229.84,11195.8044
2016-04-29 14:00:00,229.74,230.25,229.67,230.25,13659.7494,229.74,230.25,229.67,230.25,13659.7494
2016-04-29 14:05:00,230.15,230.24,229.94,230.05,11178.6246,230.15,230.24,229.94,230.05,11178.6246
2016-04-29 14:10:00,230.05,230.06,229.82,230.04,10991.4552,230.05,230.06,229.82,230.04,10991.4552
2016-04-29 14:15:00,230.04,230.36,229.93,230.34,18040.5984,230.04,230.36,229.93,230.34,18040.5984
2016-04-29 14:20:00,230.31,231.3,230.21,231.3,29277.996,230.31,231.3,230.21,231.3,29277.996
2016-04-29 14:25:00,231.38,231.81,231.3,231.33,21087.7524,231.38,231.81,231.3,231.33,21087.7524
2016-04-29 14:30:00,231.29,231.3,230.7,230.79,8269.8132,231.29,231.3,230.7,230.79,8269.8132
2016-04-29 14:35:00,230.82,231.48,230.79,231.24,9113.4318,230.82,231.48,230.79,231.24,9113.4318
2016-04-29 14:40:00,231.27,231.53,231.23,231.44,8088.069,231.27,231.53,231.23,231.44,8088.069
2016-04-29 14:45:00,231.46,231.74,231.46,231.5,11362.1772,231.46,231.74,231.46,231.5,11362.1772
2016-04-29 14:50:00,231.56,231.7,231.04,231.52,14612.7762,231.56,231.7,231.04,231.52,14612.7762
2016-04-29 14:55:00,231.51,233.19,231.46,232.96,32458.9716,231.51,233.19,231.46,232.96,32458.9716
2016-04-29 15:00:00,233.17,233.18,232.45,232.74,40984.6734,233.17,233.18,232.45,232.74,40984.6734
2016-04-29 15:05:00,232.69,233.47,232.66,232.94,45448.7088,232.69,233.47,232.66,232.94,45448.7088
2016-04-29 15:10:00,232.94,233.64,232.91,233.57,20485.5552,232.94,233.64,232.91,233.57,20485.5552
2016-04-29 15:15:00,233.57,234.07,233.21,233.27,30978.7962,233.57,234.07,233.21,233.27,30978.7962
2016-04-29 15:20:00,233.31,233.43,232.73,233.27,20142.8634,233.31,233.43,232.73,233.27,20142.8634
2016-04-29 15:25:00,233.26,233.42,232.22,232.22,27955.1514,233.26,233.42,232.22,232.22,27955.1514
2016-04-29 15:30:00,232.16,232.59,232.16,232.34,28547.4024,232.16,232.59,232.16,232.34,28547.4024
2016-04-29 15:35:00,232.34,232.64,232.14,232.37,55955.5128,232.34,232.64,232.14,232.37,55955.5128
2016-04-29 15:40:00,232.29,232.79,232.29,232.7,37224.1056,232.29,232.79,232.29,232.7,37224.1056
2016-04-29 15:45:00,232.73,233.21,232.66,233.11,42726.1626,232.73,233.21,232.66,233.11,42726.1626
2016-04-29 15:50:00,233.33,233.74,232.9,233.23,107695.6452,233.33,233.74,232.9,233.23,107695.6452
2016-04-29 15:55:00,233.22,235.04,233.22,234.73,243248.7882,233.22,235.04,233.22,234.73,243248.7882
2016-05-02 09:30:00,234.74,235.64,232.53,235.0,12160.5858,234.74,235.64,232.53,235.0,12160.5858
2016-05-02 09:35:00,234.82,236.11,234.3,235.57,28374.7002,234.82,236.11,234.3,235.57,28374.7002
2016-05-02 09:40:00,235.56,237.12,235.55,237.03,26831.2308,235.56,237.12,235.55,237.03,26831.2308
2016-05-02 09:45:00,236.74,237.02,235.92,236.78,32107.2378,236.74,237.02,235.92,236.78,32107.2378
2016-05-02 09:50:00,236.65,237.45,236.34,236.81,19664.5416,236.65,237.45,236.34,236.81,19664.5416
2016-05-02 09:55:00,236.87,237.87,236.56,236.94,34902.12,236.87,237.87,236.56,236.94,34902.12
2016-05-02 10:00:00,236.84,237.8,236.7,237.8,15309.0102,236.84,237.8,236.7,237.8,15309.0102
2016-05-02 10:05:00,237.78,237.88,236.89,237.57,31617.1614,237.78,237.88,236.89,237.57,31617.1614
2016-05-02 10:10:00,237.66,237.93,237.01,237.06,42216.1938,237.66,237.93,237.01,237.06,42216.1938
2016-05-02 10:15:00,237.38,238.4,237.38,238.09,27126.0,237.38,238.4,237.38,238.09,27126.0
2016-05-02 10:20:00,238.19,239.16,237.95,238.81,32400.1986,238.19,239.16,237.95,238.81,32400.1986
2016-05-02 10:25:00,238.72,239.58,238.6,239.24,20547.945,238.72,239.58,238.6,239.24,20547.945
2016-05-02 10:30:00,239.4,240.31,239.13,239.85,28726.434,239.4,240.31,239.13,239.85,28726.434
2016-05-02 10:35:00,240.0,240.88,239.71,239.74,32160.5856,240.0,240.88,239.71,239.74,32160.5856
2016-05-02 10:40:00,239.73,239.84,238.91,239.18,18234.0972,239.73,239.84,238.91,239.18,18234.0972
2016-05-02 10:45:00,239.17,239.65,238.73,239.15,31614.4488,239.17,239.65,238.73,239.15,31614.4488
2016-05-02 10:50:00,238.89,239.48,238.46,238.5,42084.1806,238.89,239.48,238.46,238.5,42084.1806
2016-05-02 10:55:00,238.53,239.63,238.25,239.33,14763.7776,238.53,239.63,238.25,239.33,14763.7776
2016-05-02 11:00:00,239.33,240.04,239.17,239.43,27466.8834,239.33,240.04,239.17,239.43,27466.8834
2016-05-02 11:05:00,239.43,239.56,239.0,239.24,61436.7732,239.43,239.56,239.0,239.24,61436.7732
2016-05-02 11:10:00,239.28,240.39,239.23,240.21,65468.601,239.28,240.39,239.23,240.21,65468.601
2016-05-02 11:15:00,240.43,240.82,240.11,240.51,39105.7458,240.43,240.82,240.11,240.51,39105.7458
2016-05-02 11:20:00,240.7,240.98,240.27,240.81,16048.6458,240.7,240.98,240.27,240.81,16048.6458
2016-05-02 11:25:00,240.78,241.03,240.37,240.9,14207.6946,240.78,241.03,240.37,240.9,14207.6946
2016-05-02 11:30:00,240.99,241.05,240.3,240.59,15152.5836,240.99,241.05,240.3,240.59,15152.5836
2016-05-02 11:35:00,240.49,240.56,239.5,239.66,15133.5954,240.49,240.56,239.5,239.66,15133.5954
2016-05-02 11:40:00,239.59,239.73,238.58,238.58,22432.2978,239.59,239.73,238.58,238.58,22432.2978
2016-05-02 11:45:00,238.61,238.77,238.09,238.59,30534.834,238.61,238.77,238.09,238.59,30534.834
2016-05-02 11:50:00,238.52,239.49,238.38,239.49,11769.0672,238.52,239.49,238.38,239.49,11769.0672
2016-05-02 11:55:00,239.47,239.65,239.13,239.28,19853.5194,239.47,239.65,239.13,239.28,19853.5194
2016-05-02 12:00:00,239.08,239.89,238.8,239.45,14087.436,239.08,239.89,238.8,239.45,14087.436
2016-05-02 12:05:00,239.52,239.56,238.98,239.31,10213.8432,239.52,239.56,238.98,239.31,10213.8432
2016-05-02 12:10:00,239.26,240.59,239.25,240.59,15121.8408,239.26,240.59,239.25,240.59,15121.8408
2016-05-02 12:15:00,240.5,240.56,240.02,240.27,17858.8542,240.5,240.56,240.02,240.27,17858.8542
2016-05-02 12:20:00,240.16,240.59,240.16,240.44,13106.379,240.16,240.59,240.16,240.44,13106.379
2016-05-02 12:25:00,240.58,241.06,240.56,241.02,13162.4394,240.58,241.06,240.56,241.02,13162.4394
2016-05-02 12:30:00,241.07,241.63,241.07,241.3,21887.9694,241.07,241.63,241.07,241.3,21887.9694
2016-05-02 12:35:00,241.3,241.54,241.14,241.33,14159.772,241.3,241.54,241.14,241.33,14159.772
2016-05-02 12:40:00,241.33,241.73,241.26,241.62,20233.2834,241.33,241.73,241.26,241.62,20233.2834
2016-05-02 12:45:00,241.62,241.62,241.15,241.27,23808.4902,241.62,241.62,241.15,241.27,23808.4902
2016-05-02 12:50:00,241.31,241.52,240.5,240.75,14835.2094,241.31,241.52,240.5,240.75,14835.2094
2016-05-02 12:55:00,240.75,241.4,240.64,240.94,56751.2088,240.75,241.4,240.64,240.94,56751.2088
2016-05-02 13:00:00,240.99,241.83,240.93,241.45,10526.6964,240.99,241.83,240.93,241.45,10526.6964
2016-05-02 13:05:00,241.64,241.85,240.74,240.89,31856.7744,241.64,241.85,240.74,240.89,31856.7744
2016-05-02 13:10:00,240.89,241.11,240.71,240.82,14299.923,240.89,241.11,240.71,240.82,14299.923
2016-05-02 13:15:00,240.82,240.89,240.54,240.63,17426.6466,240.82,240.89,240.54,240.63,17426.6466
2016-05-02 13:20:00,240.67,240.91,240.1,240.36,20548.8492,240.67,240.91,240.1,240.36,20548.8492
2016-05-02 13:25:00,240.48,240.48,239.73,239.74,12566.5716,240.48,240.48,239.73,239.74,12566.5716
2016-05-02 13:30:00,239.73,239.9,239.45,239.75,16480.8534,239.73,239.9,239.45,239.75,16480.8534
2016-05-02 13:35:00,239.85,240.06,239.7,240.0,23631.267,239.85,240.06,239.7,240.0,23631.267
2016-05-02 13:40:00,239.95,240.3,239.86,240.21,11256.3858,239.95,240.3,239.86,240.21,11256.3858
2016-05-02 13:45:00,240.23,240.49,239.94,240.47,20551.5618,240.23,240.49,239.94,240.47,20551.5618
2016-05-02 13:50:00,240.47,240.73,240.39,240.39,12871.287,240.47,240.73,240.39,240.39,12871.287
2016-05-02 13:55:00,240.43,240.44,239.49,239.67,26420.724,240.43,240.44,239.49,239.67,26420.724
2016-05-02 14:00:00,239.67,240.15,239.67,240.08,7622.406,239.67,240.15,239.67,240.08,7622.406
2016-05-02 14:05:00,240.15,240.77,240.1,240.47,18433.9254,240.15,240.77,240.1,240.47,18433.9254
2016-05-02 14:10:00,240.42,240.95,240.41,240.89,23126.7234,240.42,240.95,240.41,240.89,23126.7234
2016-05-02 14:15:00,240.99,241.04,240.75,240.98,14887.653,240.99,241.04,240.75,240.98,14887.653
2016-05-02 14:20:00,240.96,241.21,240.77,241.12,23780.46,240.96,241.21,240.77,241.12,23780.46
2016-05-02 14:25:00,241.11,241.29,240.56,240.65,19515.3486,241.11,241.29,240.56,240.65,19515.3486
2016-05-02 14:30:00,240.73,240.81,240.41,240.41,19717.8894,240.73,240.81,240.41,240.41,19717.8894
2016-05-02 14:35:00,240.46,240.56,239.77,240.04,21521.7684,240.46,240.56,239.77,240.04,21521.7684
2016-05-02 14:40:00,240.05,240.35,239.86,240.12,26307.699,240.05,240.35,239.86,240.12,26307.699
2016-05-02 14:45:00,240.06,240.26,239.13,239.42,32634.3864,240.06,240.26,239.13,239.42,32634.3864
2016-05-02 14:50:00,239.46,239.58,239.15,239.37,20887.02,239.46,239.58,239.15,239.37,20887.02
2016-05-02 14:55:00,239.37,239.49,239.1,239.25,37154.4822,239.37,239.49,239.1,239.25,37154.4822
2016-05-02 15:00:00,239.23,239.39,239.17,239.31,29700.2574,239.23,239.39,239.17,239.31,29700.2574
2016-05-02 15:05:00,239.31,239.33,238.97,239.08,47881.0068,239.31,239.33,238.97,239.08,47881.0068
2016-05-02 15:10:00,239.06,239.45,238.92,239.35,33567.5208,239.06,239.45,238.92,239.35,33567.5208
2016-05-02 15:15:00,239.32,239.65,239.17,239.17,36071.2506,239.32,239.65,239.17,239.17,36071.2506
2016-05-02 15:20:00,239.23,239.28,239.05,239.24,28444.3236,239.23,239.28,239.05,239.24,28444.3236
2016-05-02 15:25:00,239.23,239.49,239.16,239.39,31448.076,239.23,239.49,239.16,239.39,31448.076
2016-05-02 15:30:00,239.35,239.45,239.03,239.12,33168.7686,239.35,239.45,239.03,239.12,33168.7686
2016-05-02 15:35:00,239.15,239.55,239.14,239.27,31606.311,239.15,239.55,239.14,239.27,31606.311
2016-05-02 15:40:00,239.31,239.48,239.05,239.06,41436.7734,239.31,239.48,239.05,239.06,41436.7734
2016-05-02 15:45:00,239.07,239.35,238.83,239.28,37416.7002,239.07,239.35,238.83,239.28,37416.7002
2016-05-02 15:50:00,239.36,239.54,239.24,239.39,53683.2582,239.36,239.54,239.24,239.39,53683.2582
2016-05-02 15:55:00,239.39,239.68,239.25,239.47,80404.1766,239.39,239.68,239.25,239.47,80404.1766
2016-05-03 09:30:00,238.4,239.44,237.52,238.0,8343.9576,238.4,239.44,237.52,238.0,8343.9576
2016-05-03 09:35:00,237.55,238.38,237.25,237.44,5691.0348,237.55,238.38,237.25,237.44,5691.0348
2016-05-03 09:40:00,237.38,238.12,236.72,237.89,18439.3506,237.38,238.12,236.72,237.89,18439.3506
2016-05-03 09:45:00,237.82,238.18,236.72,237.05,14624.5308,237.82,238.18,236.72,237.05,14624.5308
2016-05-03 09:50:00,236.88,237.44,236.55,237.33,19820.064,236.88,237.44,236.55,237.33,19820.064
2016-05-03 09:55:00,237.31,238.62,237.05,238.13,22618.563,237.31,238.62,237.05,238.13,22618.563
2016-05-03 10:00:00,238.27,238.31,237.48,237.79,36449.2062,238.27,238.31,237.48,237.79,36449.2062
2016-05-03 10:05:00,237.79,238.52,237.57,238.31,29036.5746,237.79,238.52,237.57,238.31,29036.5746
2016-05-03 10:10:00,238.34,239.35,238.31,238.72,34537.7274,238.34,239.35,238.31,238.72,34537.7274
2016-05-03 10:15:00,238.66,238.87,237.48,237.64,31427.2794,238.66,238.87,237.48,237.64,31427.2794
2016-05-03 10:20:00,237.58,238.1,237.47,237.87,13510.5564,237.58,238.1,237.47,237.87,13510.5564
2016-05-03 10:25:00,238.03,238.07,237.7,237.99,14141.688,238.03,238.07,237.7,237.99,14141.688
2016-05-03 10:30:00,237.83,237.95,237.5,237.77,29369.3202,237.83,237.95,237.5,237.77,29369.3202
2016-05-03 10:35:00,237.67,237.87,237.31,237.87,16781.0478,237.67,237.87,237.31,237.87,16781.0478
2016-05-03 10:40:00,237.81,238.21,237.68,237.68,18912.2472,237.81,238.21,237.68,237.68,18912.2472
2016-05-03 10:45:00,237.78,237.83,237.39,237.49,6396.3108,237.78,237.83,237.39,237.49,6396.3108
2016-05-03 10:50:00,237.41,237.95,237.16,237.16,15882.273,237.41,237.95,237.16,237.16,15882.273
2016-05-03 10:55:00,237.27,237.52,237.02,237.25,7162.1682,237.27,237.52,237.02,237.25,7162.1682
2016-05-03 11:00:00,237.23,237.43,236.97,237.07,8438.8986,237.23,237.43,236.97,237.07,8438.8986
2016-05-03 11:05:00,236.99,237.16,236.56,236.58,19669.0626,236.99,237.16,236.56,236.58,19669.0626
2016-05-03 11:10:00,236.58,236.83,236.33,236.33,8525.7018,236.58,236.83,236.33,236.33,8525.7018
2016-05-03 11:15:00,236.33,237.02,236.16,237.01,16031.466,236.33,237.02,236.16,237.01,16031.466
2016-05-03 11:20:00,236.93,237.03,236.39,236.5,5651.25,236.93,237.03,236.39,236.5,5651.25
2016-05-03 11:25:00,236.63,236.89,236.34,236.58,7256.205,236.63,236.89,236.34,236.58,7256.205
2016-05-03 11:30:00,236.57,236.93,236.39,236.67,22465.7532,236.57,236.93,236.39,236.67,22465.7532
2016-05-03 11:35:00,236.6,236.67,236.0,236.47,15342.4656,236.6,236.67,236.0,236.47,15342.4656
2016-05-03 11:40:00,236.46,236.5,236.0,236.31,18025.227,236.46,236.5,236.0,236.31,18025.227
2016-05-03 11:45:00,236.23,236.52,235.85,236.14,12919.2096,236.23,236.52,235.85,236.14,12919.2096
2016-05-03 11:50:00,236.14,236.46,235.84,235.84,7629.6396,236.14,236.46,235.84,235.84,7629.6396
2016-05-03 11:55:00,235.73,236.02,235.58,235.58,7318.5948,235.73,236.02,235.58,235.58,7318.5948
2016-05-03 12:00:00,235.58,236.3,235.51,236.13,19263.0768,235.58,236.3,235.51,236.13,19263.0768
2016-05-03 12:05:00,236.12,236.18,235.9,236.03,7960.5768,236.12,236.18,235.9,236.03,7960.5768
2016-05-03 12:10:00,235.98,235.98,235.29,235.29,4504.7244,235.98,235.98,235.29,235.29,4504.7244
2016-05-03 12:15:00,235.46,235.55,235.08,235.29,7634.1606,235.46,235.55,235.08,235.29,7634.1606
2016-05-03 12:20:00,235.15,235.42,234.95,235.24,11867.625,235.15,235.42,234.95,235.24,11867.625
2016-05-03 12:25:00,235.17,235.31,235.03,235.26,4266.9198,235.17,235.31,235.03,235.26,4266.9198
2016-05-03 12:30:00,235.26,235.26,234.94,234.94,1989.24,235.26,235.26,234.94,234.94,1989.24
2016-05-03 12:35:00,234.96,235.53,234.73,235.42,10340.4312,234.96,235.53,234.73,235.42,10340.4312
2016-05-03 12:40:00,235.46,235.9,235.43,235.9,5849.2698,235.46,235.9,235.43,235.9,5849.2698
2016-05-03 12:45:00,235.89,235.92,235.57,235.91,4701.84,235.89,235.92,235.57,235.91,4701.84
2016-05-03 12:50:00,235.8,236.01,235.66,235.92,5153.94,235.8,236.01,235.66,235.92,5153.94
2016-05-03 12:55:00,235.91,235.98,235.72,235.78,9116.1444,235.91,235.98,235.72,235.78,9116.1444
2016-05-03 13:00:00,235.76,235.91,235.57,235.81,4604.1864,235.76,235.91,235.57,235.81,4604.1864
2016-05-03 13:05:00,235.83,236.22,235.64,236.19,7522.944,235.83,236.22,235.64,236.19,7522.944
2016-05-03 13:10:00,236.08,236.31,235.88,236.19,5786.88,236.08,236.31,235.88,236.19,5786.88
2016-05-03 13:15:00,236.19,236.49,236.19,236.26,6788.7336,236.19,236.49,236.19,236.26,6788.7336
2016-05-03 13:20:00,236.34,236.57,236.23,236.57,8730.051,236.34,236.57,236.23,236.57,8730.051
2016-05-03 13:25:00,236.42,236.52,236.28,236.4,1989.24,236.42,236.52,236.28,236.4,1989.24
2016-05-03 13:30:00,236.4,237.02,236.12,236.98,4882.68,236.4,237.02,236.12,236.98,4882.68
2016-05-03 13:35:00,236.98,237.38,236.6,237.38,10122.519,236.98,237.38,236.6,237.38,10122.519
2016-05-03 13:40:00,237.39,237.57,237.01,237.02,7521.1356,237.39,237.57,237.01,237.02,7521.1356
2016-05-03 13:45:00,237.01,237.01,236.71,236.71,4611.42,237.01,237.01,236.71,236.71,4611.42
2016-05-03 13:50:00,236.71,236.86,236.34,236.86,7720.9638,236.71,236.86,236.34,236.86,7720.9638
2016-05-03 13:55:00,236.76,236.88,236.66,236.72,21572.4036,236.76,236.88,236.66,236.72,21572.4036
2016-05-03 14:00:00,236.66,236.79,236.44,236.75,8589.9,236.66,236.79,236.44,236.75,8589.9
2016-05-03 14:05:00,236.77,236.85,236.44,236.74,14456.3496,236.77,236.85,236.44,236.74,14456.3496
2016-05-03 14:10:00,236.73,236.86,236.46,236.67,7720.9638,236.73,236.86,236.46,236.67,7720.9638
2016-05-03 14:15:00,236.78,236.81,236.34,236.43,3388.9416,236.78,236.81,236.34,236.43,3388.9416
2016-05-03 14:20:00,236.51,236.67,236.25,236.5,8109.7698,236.51,236.67,236.25,236.5,8109.7698
2016-05-03 14:25:00,236.65,236.65,236.16,236.34,9048.3294,236.65,236.65,236.16,236.34,9048.3294
2016-05-03 14:30:00,236.53,236.62,236.31,236.56,23504.679,236.53,236.62,236.31,236.56,23504.679
2016-05-03 14:35:00,236.56,236.92,236.28,236.62,59160.9018,236.56,236.92,236.28,236.62,59160.9018
2016-05-03 14:40:00,236.58,236.63,236.2,236.25,27494.9136,236.58,236.63,236.2,236.25,27494.9136
2016-05-03 14:45:00,236.33,236.67,236.19,236.39,8919.933,236.33,236.67,236.19,236.39,8919.933
2016-05-03 14:50:00,236.41,236.6,236.37,236.54,16692.4362,236.41,236.6,236.37,236.54,16692.4362
2016-05-03 14:55:00,236.55,236.67,236.43,236.47,6902.6628,236.55,236.67,236.43,236.47,6902.6628
2016-05-03 15:00:00,236.46,236.67,236.33,236.41,6083.4576,236.46,236.67,236.33,236.41,6083.4576
2016-05-03 15:05:00,236.41,236.42,236.12,236.12,7702.8798,236.41,236.42,236.12,236.12,7702.8798
2016-05-03 15:10:00,236.12,236.18,235.77,235.81,5800.443,236.12,236.18,235.77,235.81,5800.443
2016-05-03 15:15:00,235.71,235.82,235.62,235.62,13336.0458,235.71,235.82,235.62,235.62,13336.0458
2016-05-03 15:20:00,235.69,235.74,235.36,235.73,15782.811,235.69,235.74,235.36,235.73,15782.811
2016-05-03 15:25:00,235.72,235.85,235.43,235.47,11127.0852,235.72,235.85,235.43,235.47,11127.0852
2016-05-03 15:30:00,235.46,235.6,235.16,235.31,11102.6718,235.46,235.6,235.16,235.31,11102.6718
2016-05-03 15:35:00,235.31,235.57,235.15,235.39,14469.0084,235.31,235.57,235.15,235.39,14469.0084
2016-05-03 15:40:00,235.46,235.5,235.08,235.15,14532.3024,235.46,235.5,235.08,235.15,14532.3024
2016-05-03 15:45:00,235.26,235.31,235.09,235.12,24595.1442,235.26,235.31,235.09,235.12,24595.1442
2016-05-03 15:50:00,235.12,235.42,235.03,235.4,27657.6696,235.12,235.42,235.03,235.4,27657.6696
2016-05-03 15:55:00,235.42,235.42,234.79,235.2,76462.7688,235.42,235.42,234.79,235.2,76462.7688
2016-05-04 09:30:00,231.93,234.7,231.69,234.35,14513.3142,231.93,234.7,231.69,234.35,14513.3142
2016-05-04 09:35:00,234.35,235.57,234.2,234.77,21764.094,234.35,235.57,234.2,234.77,21764.094
2016-05-04 09:40:00,234.68,235.03,234.02,234.93,36470.907,234.68,235.03,234.02,234.93,36470.907
2016-05-04 09:45:00,235.28,235.28,234.46,234.74,25439.667,235.28,235.28,234.46,234.74,25439.667
2016-05-04 09:50:00,234.74,235.94,234.51,235.6,31686.7848,234.74,235.94,234.51,235.6,31686.7848
2016-05-04 09:55:00,235.78,235.89,235.37,235.74,10669.56,235.78,235.89,235.37,235.74,10669.56
2016-05-04 10:00:00,235.6,236.34,235.28,235.91,12332.3838,235.6,236.34,235.28,235.91,12332.3838
2016-05-04 10:05:00,235.61,235.93,235.4,235.43,9957.0504,235.61,235.93,235.4,235.43,9957.0504
2016-05-04 10:10:00,235.47,236.14,235.15,235.4,14666.124,235.47,236.14,235.15,235.4,14666.124
2016-05-04 10:15:00,235.47,236.64,235.47,236.64,20309.2362,235.47,236.64,235.47,236.64,20309.2362
2016-05-04 10:20:00,236.74,237.08,236.66,236.68,19580.451,236.74,237.08,236.66,236.68,19580.451
2016-05-04 10:25:00,236.88,237.29,236.47,236.89,14459.9664,236.88,237.29,236.47,236.89,14459.9664
2016-05-04 10:30:00,236.63,236.82,236.35,236.35,13296.261,236.63,236.82,236.35,236.35,13296.261
2016-05-04 10:35:00,236.28,236.45,235.57,236.39,9358.47,236.28,236.45,235.57,236.39,9358.47
2016-05-04 10:40:00,236.21,236.52,236.02,236.3,5425.2,236.21,236.52,236.02,236.3,5425.2
2016-05-04 10:45:00,236.49,236.7,236.26,236.31,8178.489,236.49,236.7,236.26,236.31,8178.489
2016-05-04 10:50:00,236.36,236.36,235.93,236.26,5334.78,236.36,236.36,235.93,236.26,5334.78
2016-05-04 10:55:00,236.15,236.4,235.85,235.92,3888.06,236.15,236.4,235.85,235.92,3888.06
2016-05-04 11:00:00,235.88,235.98,235.58,235.97,5568.0636,235.88,235.98,235.58,235.97,5568.0636
2016-05-04 11:05:00,236.22,236.22,235.7,235.83,5279.6238,236.22,236.22,235.7,235.83,5279.6238
2016-05-04 11:10:00,235.72,235.81,235.14,235.25,21736.968,235.72,235.81,235.14,235.25,21736.968
2016-05-04 11:15:00,235.2,235.21,234.61,234.88,16735.8378,235.2,235.21,234.61,234.88,16735.8378
2016-05-04 11:20:00,234.91,235.3,234.66,235.2,7626.0228,234.91,235.3,234.66,235.2,7626.0228
2016-05-04 11:25:00,235.2,235.2,234.79,234.83,2311.1352,235.2,235.2,234.79,234.83,2311.1352
2016-05-04 11:30:00,234.83,235.12,234.62,234.98,5657.5794,234.83,235.12,234.62,234.98,5657.5794
2016-05-04 11:35:00,234.98,235.16,234.62,235.16,5963.199,234.98,235.16,234.62,235.16,5963.199
2016-05-04 11:40:00,235.1,235.49,234.99,235.4,4281.387,235.1,235.49,234.99,235.4,4281.387
2016-05-04 11:45:00,235.37,235.7,235.3,235.3,7881.9114,235.37,235.7,235.3,235.3,7881.9114
2016-05-04 11:50:00,235.39,235.39,235.07,235.12,6777.8832,235.39,235.39,235.07,235.12,6777.8832
2016-05-04 11:55:00,235.16,235.52,235.16,235.52,2698.1328,235.16,235.52,235.16,235.52,2698.1328
2016-05-04 12:00:00,235.5,235.5,234.99,235.34,3272.2998,235.5,235.5,234.99,235.34,3272.2998
2016-05-04 12:05:00,235.14,235.39,235.14,235.15,1449.4326,235.14,235.39,235.14,235.15,1449.4326
2016-05-04 12:10:00,235.2,235.55,235.2,235.39,4521.0,235.2,235.55,235.2,235.39,4521.0
2016-05-04 12:15:00,235.38,235.67,235.06,235.67,6534.6534,235.38,235.67,235.06,235.67,6534.6534
2016-05-04 12:20:00,235.82,235.82,235.55,235.81,2749.6722,235.82,235.82,235.55,235.81,2749.6722
2016-05-04 12:25:00,235.79,236.0,235.38,235.48,4376.328,235.79,236.0,235.38,235.48,4376.328
2016-05-04 12:30:00,235.46,235.56,235.07,235.24,5502.9612,235.46,235.56,235.07,235.24,5502.9612
2016-05-04 12:35:00,235.07,235.07,234.51,234.51,4340.16,235.07,235.07,234.51,234.51,4340.16
2016-05-04 12:40:00,234.52,234.76,234.31,234.45,11184.0498,234.52,234.76,234.31,234.45,11184.0498
2016-05-04 12:45:00,234.3,234.9,234.26,234.56,12251.91,234.3,234.9,234.26,234.56,12251.91
2016-05-04 12:50:00,234.48,234.57,234.21,234.51,4968.579,234.48,234.57,234.21,234.51,4968.579
2016-05-04 12:55:00,234.46,234.52,234.1,234.18,8754.4644,234.46,234.52,234.1,234.18,8754.4644
2016-05-04 13:00:00,234.15,234.2,233.85,234.01,6421.6284,234.15,234.2,233.85,234.01,6421.6284
2016-05-04 13:05:00,233.95,234.18,233.71,233.79,15364.1664,233.95,234.18,233.71,233.79,15364.1664
2016-05-04 13:10:00,233.81,233.83,233.52,233.52,12038.5188,233.81,233.83,233.52,233.52,12038.5188
2016-05-04 13:15:00,233.6,234.43,233.5,234.43,13222.1166,233.6,234.43,233.5,234.43,13222.1166
2016-05-04 13:20:00,234.59,234.98,234.59,234.76,3759.6636,234.59,234.98,234.59,234.76,3759.6636
2016-05-04 13:25:00,234.72,234.84,234.46,234.84,3526.38,234.72,234.84,234.46,234.84,3526.38
2016-05-04 13:30:00,234.84,235.17,234.52,235.1,24981.2376,234.84,235.17,234.52,235.1,24981.2376
2016-05-04 13:35:00,235.0,235.28,234.9,234.91,4709.0736,235.0,235.28,234.9,234.91,4709.0736
2016-05-04 13:40:00,234.78,235.27,234.78,235.07,2782.2234,234.78,235.27,234.78,235.07,2782.2234
2016-05-04 13:45:00,235.11,235.34,235.0,235.07,6689.2716,235.11,235.34,235.0,235.07,6689.2716
2016-05-04 13:50:00,235.11,235.35,234.95,234.99,12260.0478,235.11,235.35,234.95,234.99,12260.0478
2016-05-04 13:55:00,235.0,235.09,234.49,234.49,18198.8334,235.0,235.09,234.49,234.49,18198.8334
2016-05-04 14:00:00,234.49,234.68,234.14,234.26,25245.264,234.49,234.68,234.14,234.26,25245.264
2016-05-04 14:05:00,234.28,234.42,233.91,234.15,30604.4574,234.28,234.42,233.91,234.15,30604.4574
2016-05-04 14:10:00,234.04,234.34,233.54,233.55,8970.5682,234.04,234.34,233.54,233.55,8970.5682
2016-05-04 14:15:00,233.61,234.0,233.37,233.71,8108.8656,233.61,234.0,233.37,233.71,8108.8656
2016-05-04 14:20:00,233.85,233.88,233.39,233.39,9772.5936,233.85,233.88,233.39,233.39,9772.5936
2016-05-04 14:25:00,233.53,234.44,233.53,234.16,19528.9116,233.53,234.44,233.53,234.16,19528.9116
2016-05-04 14:30:00,234.37,234.7,234.37,234.4,4552.647,234.37,234.7,234.37,234.4,4552.647
2016-05-04 14:35:00,234.64,234.64,233.94,233.94,6691.08,234.64,234.64,233.94,233.94,6691.08
2016-05-04 14:40:00,233.91,234.26,233.86,233.97,18458.3388,233.91,234.26,233.86,233.97,18458.3388
2016-05-04 14:45:00,233.91,234.14,233.89,234.14,6035.535,233.91,234.14,233.89,234.14,6035.535
2016-05-04 14:50:00,234.21,234.38,234.14,234.21,13069.3068,234.21,234.38,234.14,234.21,13069.3068
2016-05-04 14:55:00,234.22,234.32,233.81,234.23,8793.345,234.22,234.32,233.81,234.23,8793.345
2016-05-04 15:00:00,234.0,234.28,233.95,233.95,9277.092,234.0,234.28,233.95,233.95,9277.092
2016-05-04 15:05:00,234.01,234.3,233.91,234.3,6276.9564,234.01,234.3,233.91,234.3,6276.9564
2016-05-04 15:10:00,234.27,234.37,234.03,234.37,3983.001,234.27,234.37,234.03,234.37,3983.001
2016-05-04 15:15:00,234.45,234.65,234.13,234.65,13843.302,234.45,234.65,234.13,234.65,13843.302
2016-05-04 15:20:00,234.47,234.8,234.43,234.69,5654.8668,234.47,234.8,234.43,234.69,5654.8668
2016-05-04 15:25:00,234.66,234.7,234.41,234.48,24398.9328,234.66,234.7,234.41,234.48,24398.9328
2016-05-04 15:30:00,234.45,234.68,234.44,234.55,20772.1866,234.45,234.68,234.44,234.55,20772.1866
2016-05-04 15:35:00,234.55,235.03,234.54,234.94,11933.6316,234.55,235.03,234.54,234.94,11933.6316
2016-05-04 15:40:00,234.93,235.11,234.84,234.93,11316.9672,234.93,235.11,234.84,234.93,11316.9672
2016-05-04 15:45:00,234.93,235.43,234.9,235.24,16215.0186,234.93,235.43,234.9,235.24,16215.0186
2016-05-04 15:50:00,235.26,235.28,235.05,235.09,12497.8524,235.26,235.28,235.05,235.09,12497.8524
2016-05-04 15:55:00,235.05,235.12,234.61,234.87,49948.008,235.05,235.12,234.61,234.87,49948.008
2016-05-05 09:30:00,235.01,236.25,234.24,236.12,13859.5776,235.01,236.25,234.24,236.12,13859.5776
2016-05-05 09:35:00,236.12,236.67,235.52,236.54,9420.8598,236.12,236.67,235.52,236.54,9420.8598
2016-05-05 09:40:00,236.07,237.36,235.89,235.89,9459.7404,236.07,237.36,235.89,235.89,9459.7404
2016-05-05 09:45:00,235.6,235.84,235.05,235.51,9347.6196,235.6,235.84,235.05,235.51,9347.6196
2016-05-05 09:50:00,235.57,236.29,235.57,235.76,4353.723,235.57,236.29,235.57,235.76,4353.723
2016-05-05 09:55:00,235.66,235.84,234.98,235.15,28787.0154,235.66,235.84,234.98,235.15,28787.0154
2016-05-05 10:00:00,235.1,236.12,235.09,236.12,5160.2694,235.1,236.12,235.09,236.12,5160.2694
2016-05-05 10:05:00,235.87,236.04,235.24,235.56,3666.531,235.87,236.04,235.24,235.56,3666.531
2016-05-05 10:10:00,235.43,236.1,234.96,235.87,16919.3904,235.43,236.1,234.96,235.87,16919.3904
2016-05-05 10:15:00,235.97,236.05,234.95,234.95,5592.477,235.97,236.05,234.95,234.95,5592.477
2016-05-05 10:20:00,234.95,235.43,234.22,234.41,19726.9314,234.95,235.43,234.22,234.41,19726.9314
2016-05-05 10:25:00,234.25,234.76,233.97,233.97,11288.0328,234.25,234.76,233.97,233.97,11288.0328
2016-05-05 10:30:00,234.18,234.61,234.15,234.25,16398.5712,234.18,234.61,234.15,234.25,16398.5712
2016-05-05 10:35:00,234.25,234.83,233.84,234.47,9951.6252,234.25,234.83,233.84,234.47,9951.6252
2016-05-05 10:40:00,234.69,235.22,234.18,235.14,6475.8804,234.69,235.22,234.18,235.14,6475.8804
2016-05-05 10:45:00,234.85,235.26,234.47,235.22,7836.7014,234.85,235.26,234.47,235.22,7836.7014
2016-05-05 10:50:00,235.21,235.25,234.73,234.78,4415.2086,235.21,235.25,234.73,234.78,4415.2086
2016-05-05 10:55:00,234.84,235.16,234.57,235.0,3353.6778,234.84,235.16,234.57,235.0,3353.6778
2016-05-05 11:00:00,234.96,235.06,234.58,234.64,11242.8228,234.96,235.06,234.58,234.64,11242.8228
2016-05-05 11:05:00,234.8,234.86,234.14,234.16,1537.14,234.8,234.86,234.14,234.16,1537.14
2016-05-05 11:10:00,234.38,234.72,234.16,234.43,3797.64,234.38,234.72,234.16,234.43,3797.64
2016-05-05 11:15:00,234.45,235.38,234.45,235.05,1808.4,234.45,235.38,234.45,235.05,1808.4
2016-05-05 11:20:00,235.05,235.05,234.07,234.07,5231.7012,235.05,235.05,234.07,234.07,5231.7012
2016-05-05 11:25:00,234.07,234.72,234.07,234.27,7011.1668,234.07,234.72,234.07,234.27,7011.1668
2016-05-05 11:30:00,234.51,235.06,234.49,234.74,5962.2948,234.51,235.06,234.49,234.74,5962.2948
2016-05-05 11:35:00,234.99,236.12,234.9,235.91,31382.0694,234.99,236.12,234.9,235.91,31382.0694
2016-05-05 11:40:00,235.87,236.18,235.11,236.02,26544.5994,235.87,236.18,235.11,236.02,26544.5994
2016-05-05 11:45:00,236.12,236.76,236.08,236.33,59133.7758,236.12,236.76,236.08,236.33,59133.7758
2016-05-05 11:50:00,236.29,236.31,235.59,235.89,38397.7572,236.29,236.31,235.59,235.89,38397.7572
2016-05-05 11:55:00,235.72,236.45,235.68,236.15,27810.4794,235.72,236.45,235.68,236.15,27810.4794
2016-05-05 12:00:00,236.26,236.37,235.77,235.81,34902.12,236.26,236.37,235.77,235.81,34902.12
2016-05-05 12:05:00,235.85,236.34,235.85,236.01,5455.0386,235.85,236.34,235.85,236.01,5455.0386
2016-05-05 12:10:00,236.13,236.49,236.13,236.49,2915.1408,236.13,236.49,236.13,236.49,2915.1408
2016-05-05 12:15:00,236.5,236.67,236.35,236.67,10348.569,236.5,236.67,236.35,236.67,10348.569
2016-05-05 12:20:00,236.67,236.72,236.01,236.33,18291.966,236.67,236.72,236.01,236.33,18291.966
2016-05-05 12:25:00,236.37,236.37,235.94,236.15,1593.2004,236.37,236.37,235.94,236.15,1593.2004
2016-05-05 12:30:00,236.34,236.5,235.92,236.36,12317.9166,236.34,236.5,235.92,236.36,12317.9166
2016-05-05 12:35:00,236.33,236.41,236.1,236.4,3250.599,236.33,236.41,236.1,236.4,3250.599
2016-05-05 12:40:00,236.32,236.61,236.19,236.33,9051.042,236.32,236.61,236.19,236.33,9051.042
2016-05-05 12:45:00,236.33,236.44,236.01,236.11,9565.5318,236.33,236.44,236.01,236.11,9565.5318
2016-05-05 12:50:00,236.02,236.14,235.53,235.66,3589.674,236.02,236.14,235.53,235.66,3589.674
2016-05-05 12:55:00,235.58,236.14,235.56,236.0,3644.8302,235.58,236.14,235.56,236.0,3644.8302
2016-05-05 13:00:00,236.05,236.05,235.63,235.69,6933.4056,236.05,236.05,235.63,235.69,6933.4056
2016-05-05 13:05:00,235.69,235.85,235.26,235.32,12767.304,235.69,235.85,235.26,235.32,12767.304
2016-05-05 13:10:00,235.32,235.4,234.88,234.89,9708.3954,235.32,235.4,234.88,234.89,9708.3954
2016-05-05 13:15:00,234.88,234.89,234.32,234.58,12016.818,234.88,234.89,234.32,234.58,12016.818
2016-05-05 13:20:00,234.7,234.79,233.63,233.86,12794.43,234.7,234.79,233.63,233.86,12794.43
2016-05-05 13:25:00,233.88,234.37,233.75,234.37,10263.5742,233.88,234.37,233.75,234.37,10263.5742
2016-05-05 13:30:00,234.51,235.07,234.23,234.43,12298.9284,234.51,235.07,234.23,234.43,12298.9284
2016-05-05 13:35:00,234.63,234.87,233.97,234.07,12114.4716,234.63,234.87,233.97,234.07,12114.4716
2016-05-05 13:40:00,234.28,234.44,233.83,234.12,4526.4252,234.28,234.44,233.83,234.12,4526.4252
2016-05-05 13:45:00,234.16,234.7,233.86,234.57,9150.504,234.16,234.7,233.86,234.57,9150.504
2016-05-05 13:50:00,234.54,234.59,233.97,234.12,5877.3,234.54,234.59,233.97,234.12,5877.3
2016-05-05 13:55:00,234.12,234.72,234.07,234.61,18952.9362,234.12,234.72,234.07,234.61,18952.9362
2016-05-05 14:00:00,234.58,234.72,234.02,234.58,15187.8474,234.58,234.72,234.02,234.58,15187.8474
2016-05-05 14:05:00,234.7,234.88,234.37,234.37,14987.115,234.7,234.88,234.37,234.37,14987.115
2016-05-05 14:10:00,234.48,235.16,234.2,235.03,11033.0484,234.48,235.16,234.2,235.03,11033.0484
2016-05-05 14:15:00,234.83,234.98,234.34,234.34,10217.46,234.83,234.98,234.34,234.34,10217.46
2016-05-05 14:20:00,234.41,234.75,234.32,234.34,9142.3662,234.41,234.75,234.32,234.34,9142.3662
2016-05-05 14:25:00,234.28,234.67,234.23,234.55,5635.8786,234.28,234.67,234.23,234.55,5635.8786
2016-05-05 14:30:00,234.67,235.25,234.58,234.75,9511.2798,234.67,235.25,234.58,234.75,9511.2798
2016-05-05 14:35:00,234.9,234.9,234.27,234.79,3426.0138,234.9,234.9,234.27,234.79,3426.0138
2016-05-05 14:40:00,234.79,235.0,234.59,234.93,5125.0056,234.79,235.0,234.59,234.93,5125.0056
2016-05-05 14:45:00,234.83,235.27,234.75,235.25,5363.7144,234.83,235.27,234.75,235.25,5363.7144
2016-05-05 14:50:00,235.14,235.4,234.69,235.35,12891.1794,235.14,235.4,234.69,235.35,12891.1794
2016-05-05 14:55:00,235.36,235.83,234.79,234.79,12627.153,235.36,235.83,234.79,234.79,12627.153
2016-05-05 15:00:00,234.84,235.0,234.53,234.56,5401.6908,234.84,235.0,234.53,234.56,5401.6908
2016-05-05 15:05:00,234.55,234.73,234.09,234.61,6611.5104,234.55,234.73,234.09,234.61,6611.5104
2016-05-05 15:10:00,234.62,234.82,234.46,234.69,8375.6046,234.62,234.82,234.46,234.69,8375.6046
2016-05-05 15:15:00,234.65,234.65,234.05,234.48,4882.68,234.65,234.65,234.05,234.48,4882.68
2016-05-05 15:20:00,234.35,234.56,234.33,234.48,4383.5616,234.35,234.56,234.33,234.48,4383.5616
2016-05-05 15:25:00,234.64,234.64,234.24,234.33,7685.7,234.64,234.64,234.24,234.33,7685.7
2016-05-05 15:30:00,234.41,234.53,234.2,234.51,8303.2686,234.41,234.53,234.2,234.51,8303.2686
2016-05-05 15:35:00,234.4,234.45,234.16,234.3,7641.3942,234.4,234.45,234.16,234.3,7641.3942
2016-05-05 15:40:00,234.3,234.45,234.01,234.01,9388.3086,234.3,234.45,234.01,234.01,9388.3086
2016-05-05 15:45:00,234.11,234.46,234.1,234.46,15015.1452,234.11,234.46,234.1,234.46,15015.1452
2016-05-05 15:50:00,234.33,234.36,234.02,234.02,30920.9274,234.33,234.36,234.02,234.02,30920.9274
2016-05-05 15:55:00,234.02,234.78,233.75,234.48,49881.0972,234.02,234.78,233.75,234.48,49881.0972
2016-05-06 09:30:00,233.39,236.25,233.26,234.64,10175.8668,233.39,236.25,233.26,234.64,10175.8668
2016-05-06 09:35:00,235.0,236.05,234.75,235.32,8732.7636,235.0,236.05,234.75,235.32,8732.7636
2016-05-06 09:40:00,235.8,235.8,234.84,234.86,5481.2604,235.8,235.8,234.84,234.86,5481.2604
2016-05-06 09:45:00,235.19,235.81,234.98,235.2,9231.882,235.19,235.81,234.98,235.2,9231.882
2016-05-06 09:50:00,235.09,235.79,235.06,235.5,15064.8762,235.09,235.79,235.06,235.5,15064.8762
2016-05-06 09:55:00,235.55,235.87,234.61,234.88,26482.2096,235.55,235.87,234.61,234.88,26482.2096
2016-05-06 10:00:00,234.94,234.94,234.28,234.51,8104.3446,234.94,234.94,234.28,234.51,8104.3446
2016-05-06 10:05:00,234.61,234.97,234.15,234.79,10608.0744,234.61,234.97,234.15,234.79,10608.0744
2016-05-06 10:10:00,234.98,235.32,234.58,234.88,10930.8738,234.98,235.32,234.58,234.88,10930.8738
2016-05-06 10:15:00,234.8,234.8,233.99,234.14,9857.5884,234.8,234.8,233.99,234.14,9857.5884
2016-05-06 10:20:00,234.1,234.1,233.32,233.32,7891.8576,234.1,234.1,233.32,233.32,7891.8576
2016-05-06 10:25:00,233.32,233.47,232.97,233.28,16436.5476,233.32,233.47,232.97,233.28,16436.5476
2016-05-06 10:30:00,233.29,233.29,233.1,233.23,9056.4672,233.29,233.29,233.1,233.23,9056.4672
2016-05-06 10:35:00,233.26,233.29,232.15,232.38,22555.269,233.26,233.29,232.15,232.38,22555.269
2016-05-06 10:40:00,232.37,232.87,232.26,232.87,5276.007,232.37,232.87,232.26,232.87,5276.007
2016-05-06 10:45:00,232.79,232.86,232.26,232.44,8726.4342,232.79,232.86,232.26,232.44,8726.4342
2016-05-06 10:50:00,232.39,233.12,232.38,232.8,8627.8764,232.39,233.12,232.38,232.8,8627.8764
2016-05-06 10:55:00,233.13,233.13,232.59,233.0,6665.7624,233.13,233.13,232.59,233.0,6665.7624
2016-05-06 11:00:00,233.1,233.59,232.94,233.37,9808.7616,233.1,233.59,232.94,233.37,9808.7616
2016-05-06 11:05:00,233.34,233.95,233.32,233.75,7936.1634,233.34,233.95,233.32,233.75,7936.1634
2016-05-06 11:10:00,233.67,233.85,233.42,233.62,18877.8876,233.67,233.85,233.42,233.62,18877.8876
2016-05-06 11:15:00,233.84,233.85,233.53,233.55,19016.2302,233.84,233.85,233.53,233.55,19016.2302
2016-05-06 11:20:00,233.75,233.92,233.63,233.81,8571.816,233.75,233.92,233.63,233.81,8571.816
2016-05-06 11:25:00,233.9,234.56,233.9,234.18,9781.6356,233.9,234.56,233.9,234.18,9781.6356
2016-05-06 11:30:00,234.26,234.96,234.25,234.96,7958.7684,234.26,234.96,234.25,234.96,7958.7684
2016-05-06 11:35:00,234.7,234.83,234.43,234.75,7569.9624,234.7,234.83,234.43,234.75,7569.9624
2016-05-06 11:40:00,234.77,234.77,234.17,234.18,19155.477,234.77,234.77,234.17,234.18,19155.477
2016-05-06 11:45:00,234.18,234.37,233.59,233.59,7999.4574,234.18,234.37,233.59,233.59,7999.4574
2016-05-06 11:50:00,233.61,233.72,233.12,233.44,19149.1476,233.61,233.72,233.12,233.44,19149.1476
2016-05-06 11:55:00,233.38,233.84,233.24,233.68,9515.8008,233.38,233.84,233.24,233.68,9515.8008
2016-05-06 12:00:00,233.72,234.11,233.71,233.86,8680.32,233.72,234.11,233.71,233.86,8680.32
2016-05-06 12:05:00,233.76,233.96,233.57,233.57,6691.08,233.76,233.96,233.57,233.57,6691.08
2016-05-06 12:10:00,233.62,233.92,233.52,233.71,6304.0824,233.62,233.92,233.52,233.71,6304.0824
2016-05-06 12:15:00,233.79,233.79,233.23,233.42,5400.7866,233.79,233.79,233.23,233.42,5400.7866
2016-05-06 12:20:00,233.5,233.86,233.1,233.85,6982.2324,233.5,233.86,233.1,233.85,6982.2324
2016-05-06 12:25:00,233.69,233.75,233.39,233.58,6104.2542,233.69,233.75,233.39,233.58,6104.2542
2016-05-06 12:30:00,233.49,233.64,233.17,233.23,11690.4018,233.49,233.64,233.17,233.23,11690.4018
2016-05-06 12:35:00,233.41,233.64,233.34,233.53,2907.9072,233.41,233.64,233.34,233.53,2907.9072
2016-05-06 12:40:00,233.52,233.79,233.47,233.75,4351.9146,233.52,233.79,233.47,233.75,4351.9146
2016-05-06 12:45:00,233.58,233.73,233.31,233.41,6922.5552,233.58,233.73,233.31,233.41,6922.5552
2016-05-06 12:50:00,233.41,233.55,232.95,232.95,8517.564,233.41,233.55,232.95,232.95,8517.564
2016-05-06 12:55:00,232.99,233.2,232.54,232.77,6295.9446,232.99,233.2,232.54,232.77,6295.9446
2016-05-06 13:00:00,232.8,233.18,232.77,233.01,24601.4736,232.8,233.18,232.77,233.01,24601.4736
2016-05-06 13:05:00,232.99,233.58,232.82,233.24,19965.6402,232.99,233.58,232.82,233.24,19965.6402
2016-05-06 13:10:00,233.26,233.45,233.0,233.05,7595.28,233.26,233.45,233.0,233.05,7595.28
2016-05-06 13:15:00,233.13,233.54,233.08,233.49,10629.7752,233.13,233.54,233.08,233.49,10629.7752
2016-05-06 13:20:00,233.43,233.57,233.11,233.4,10901.0352,233.43,233.57,233.11,233.4,10901.0352
2016-05-06 13:25:00,233.32,233.34,233.12,233.18,6691.08,233.32,233.34,233.12,233.18,6691.08
2016-05-06 13:30:00,233.23,233.37,233.11,233.28,24232.56,233.23,233.37,233.11,233.28,24232.56
2016-05-06 13:35:00,233.24,233.39,232.94,232.94,20549.7534,233.24,233.39,232.94,232.94,20549.7534
2016-05-06 13:40:00,232.97,233.26,232.87,232.95,12639.8118,232.97,233.26,232.87,232.95,12639.8118
2016-05-06 13:45:00,233.01,233.28,232.86,233.07,46134.0924,233.01,233.28,232.86,233.07,46134.0924
2016-05-06 13:50:00,233.18,233.88,233.18,233.8,10155.0702,233.18,233.88,233.18,233.8,10155.0702
2016-05-06 13:55:00,233.81,234.48,233.72,234.46,5360.0976,233.81,234.48,233.72,234.46,5360.0976
2016-05-06 14:00:00,234.53,235.01,234.53,235.01,11679.5514,234.53,235.01,234.53,235.01,11679.5514
2016-05-06 14:05:00,235.03,235.25,234.77,235.25,6512.9526,235.03,235.25,234.77,235.25,6512.9526
2016-05-06 14:10:00,235.17,235.17,234.89,235.0,17272.0284,235.17,235.17,234.89,235.0,17272.0284
2016-05-06 14:15:00,234.99,235.08,234.78,235.0,15777.3858,234.99,235.08,234.78,235.0,15777.3858
2016-05-06 14:20:00,234.9,235.01,234.7,234.88,11437.2258,234.9,235.01,234.7,234.88,11437.2258
2016-05-06 14:25:00,234.88,235.08,234.74,234.87,14752.023,234.88,235.08,234.74,234.87,14752.023
2016-05-06 14:30:00,234.94,235.07,234.78,234.8,16350.6486,234.94,235.07,234.78,234.8,16350.6486
2016-05-06 14:35:00,234.83,234.95,234.74,234.85,12845.9694,234.83,234.95,234.74,234.85,12845.9694
2016-05-06 14:40:00,234.79,235.15,234.77,234.9,15307.2018,234.79,235.15,234.77,234.9,15307.2018
2016-05-06 14:45:00,234.96,235.07,234.66,234.78,9751.797,234.96,235.07,234.66,234.78,9751.797
2016-05-06 14:50:00,234.75,234.98,234.7,234.97,13207.6494,234.75,234.98,234.7,234.97,13207.6494
2016-05-06 14:55:00,235.0,235.11,234.76,234.9,19418.5992,235.0,235.11,234.76,234.9,19418.5992
2016-05-06 15:00:00,234.82,235.01,234.82,234.95,9855.78,234.82,235.01,234.82,234.95,9855.78
2016-05-06 15:05:00,235.0,235.03,234.72,234.83,7687.5084,235.0,235.03,234.72,234.83,7687.5084
2016-05-06 15:10:00,234.94,235.46,234.61,234.61,46984.0404,234.94,235.46,234.61,234.61,46984.0404
2016-05-06 15:15:00,234.66,234.77,234.15,234.24,44814.8646,234.66,234.77,234.15,234.24,44814.8646
2016-05-06 15:20:00,234.25,234.67,233.89,234.3,52921.9218,234.25,234.67,233.89,234.3,52921.9218
2016-05-06 15:25:00,234.31,234.68,234.27,234.61,28941.6336,234.31,234.68,234.27,234.61,28941.6336
2016-05-06 15:30:00,234.61,234.86,234.48,234.82,48090.7812,234.61,234.86,234.48,234.82,48090.7812
2016-05-06 15:35:00,234.79,234.98,234.72,234.8,58288.3488,234.79,234.98,234.72,234.8,58288.3488
2016-05-06 15:40:00,234.83,234.93,234.18,234.33,48835.842,234.83,234.93,234.18,234.33,48835.842
2016-05-06 15:45:00,234.32,234.77,234.1,234.67,87754.4184,234.32,234.77,234.1,234.67,87754.4184
2016-05-06 15:50:00,234.74,234.91,234.63,234.82,74955.4674,234.74,234.91,234.63,234.82,74955.4674
2016-05-06 15:55:00,234.82,235.48,234.72,235.48,101175.459,234.82,235.48,234.72,235.48,101175.459
2016-05-09 09:30:00,236.03,236.05,234.21,236.05,3965.8212,236.03,236.05,234.21,236.05,3965.8212
2016-05-09 09:35:00,235.55,236.96,235.55,236.26,14313.486,235.55,236.96,235.55,236.26,14313.486
2016-05-09 09:40:00,236.3,237.36,235.79,237.04,21366.246,236.3,237.36,235.79,237.04,21366.246
2016-05-09 09:45:00,236.64,237.77,236.4,237.7,15280.98,236.64,237.77,236.4,237.7,15280.98
2016-05-09 09:50:00,237.27,238.0,237.08,237.78,35353.3158,237.27,238.0,237.08,237.78,35353.3158
2016-05-09 09:55:00,237.81,237.81,237.01,237.71,41550.7026,237.81,237.81,237.01,237.71,41550.7026
2016-05-09 10:00:00,237.54,237.78,237.24,237.49,12099.1002,237.54,237.78,237.24,237.49,12099.1002
2016-05-09 10:05:00,237.5,238.0,237.38,237.86,25249.785,237.5,238.0,237.38,237.86,25249.785
2016-05-09 10:10:00,237.79,238.09,237.61,237.89,25776.9336,237.79,238.09,237.61,237.89,25776.9336
2016-05-09 10:15:00,237.96,238.14,237.37,237.77,45797.73,237.96,238.14,237.37,237.77,45797.73
2016-05-09 10:20:00,237.78,237.87,237.4,237.78,14981.6898,237.78,237.87,237.4,237.78,14981.6898
2016-05-09 10:25:00,237.89,237.89,237.26,237.43,25227.18,237.89,237.89,237.26,237.43,25227.18
2016-05-09 10:30:00,237.56,237.66,237.3,237.55,39602.1516,237.56,237.66,237.3,237.55,39602.1516
2016-05-09 10:35:00,237.51,237.7,237.14,237.29,18023.4186,237.51,237.7,237.14,237.29,18023.4186
2016-05-09 10:40:00,237.28,237.34,237.04,237.24,25993.0374,237.28,237.34,237.04,237.24,25993.0374
2016-05-09 10:45:00,237.13,237.33,236.98,237.09,15917.5368,237.13,237.33,236.98,237.09,15917.5368
2016-05-09 10:50:00,237.04,237.24,236.92,237.07,16388.625,237.04,237.24,236.92,237.07,16388.625
2016-05-09 10:55:00,236.97,237.58,236.89,237.43,43899.8142,236.97,237.58,236.89,237.43,43899.8142
2016-05-09 11:00:00,237.5,237.5,236.86,237.31,26147.6556,237.5,237.5,236.86,237.31,26147.6556
2016-05-09 11:05:00,237.47,237.56,236.93,237.2,9429.9018,237.47,237.56,236.93,237.2,9429.9018
2016-05-09 11:10:00,236.97,237.36,236.33,236.4,7351.146,236.97,237.36,236.33,236.4,7351.146
2016-05-09 11:15:00,236.2,236.31,235.39,235.58,11845.02,236.2,236.31,235.39,235.58,11845.02
2016-05-09 11:20:00,235.62,236.09,235.48,235.8,14332.4742,235.62,236.09,235.48,235.8,14332.4742
2016-05-09 11:25:00,235.8,236.21,235.7,236.12,22881.6852,235.8,236.21,235.7,236.12,22881.6852
2016-05-09 11:30:00,236.21,236.3,235.98,236.02,15932.004,236.21,236.3,235.98,236.02,15932.004
2016-05-09 11:35:00,236.1,236.34,235.93,236.07,18838.1028,236.1,236.34,235.93,236.07,18838.1028
2016-05-09 11:40:00,236.0,236.14,235.71,235.9,21644.7396,236.0,236.14,235.71,235.9,21644.7396
2016-05-09 11:45:00,235.93,236.42,235.85,236.34,11662.3716,235.93,236.42,235.85,236.34,11662.3716
2016-05-09 11:50:00,236.41,236.54,235.85,236.46,17363.3526,236.41,236.54,235.85,236.46,17363.3526
2016-05-09 11:55:00,236.53,236.61,236.34,236.5,9783.444,236.53,236.61,236.34,236.5,9783.444
2016-05-09 12:00:00,236.47,236.83,236.31,236.78,14575.704,236.47,236.83,236.31,236.78,14575.704
2016-05-09 12:05:00,236.78,236.91,236.34,236.37,17250.3276,236.78,236.91,236.34,236.37,17250.3276
2016-05-09 12:10:00,236.37,236.65,236.28,236.43,14376.78,236.37,236.65,236.28,236.43,14376.78
2016-05-09 12:15:00,236.37,236.65,236.36,236.46,13276.3686,236.37,236.65,236.36,236.46,13276.3686
2016-05-09 12:20:00,236.52,236.78,236.39,236.71,11481.5316,236.52,236.78,236.39,236.71,11481.5316
2016-05-09 12:25:00,236.71,236.78,236.55,236.6,11895.6552,236.71,236.78,236.55,236.6,11895.6552
2016-05-09 12:30:00,236.64,236.68,236.31,236.46,10949.862,236.64,236.68,236.31,236.46,10949.862
2016-05-09 12:35:00,236.53,236.66,236.32,236.58,7776.12,236.53,236.66,236.32,236.58,7776.12
2016-05-09 12:40:00,236.57,236.68,236.45,236.45,6871.92,236.57,236.68,236.45,236.45,6871.92
2016-05-09 12:45:00,236.46,236.57,236.33,236.35,10628.871,236.46,236.57,236.33,236.35,10628.871
2016-05-09 12:50:00,236.33,236.34,235.9,235.9,5244.36,236.33,236.34,235.9,235.9,5244.36
2016-05-09 12:55:00,235.84,235.84,235.57,235.7,6826.71,235.84,235.84,235.57,235.7,6826.71
2016-05-09 13:00:00,235.72,235.72,235.57,235.63,5663.0046,235.72,235.72,235.57,235.63,5663.0046
2016-05-09 13:05:00,235.68,235.91,235.66,235.84,14488.9008,235.68,235.91,235.66,235.84,14488.9008
2016-05-09 13:10:00,235.87,236.39,235.73,236.3,8770.74,235.87,236.39,235.73,236.3,8770.74
2016-05-09 13:15:00,236.37,236.44,236.11,236.13,14346.0372,236.37,236.44,236.11,236.13,14346.0372
2016-05-09 13:20:00,236.24,236.26,235.79,235.88,10350.3774,236.24,236.26,235.79,235.88,10350.3774
2016-05-09 13:25:00,235.88,235.91,235.64,235.74,10117.998,235.88,235.91,235.64,235.74,10117.998
2016-05-09 13:30:00,235.74,235.74,235.3,235.53,24973.0998,235.74,235.74,235.3,235.53,24973.0998
2016-05-09 13:35:00,235.55,235.64,235.46,235.57,11033.0484,235.55,235.64,235.46,235.57,11033.0484
2016-05-09 13:40:00,235.57,235.61,235.38,235.39,18159.9528,235.57,235.61,235.38,235.39,18159.9528
2016-05-09 13:45:00,235.38,235.66,235.27,235.66,12620.8236,235.38,235.66,235.27,235.66,12620.8236
2016-05-09 13:50:00,235.57,235.67,235.51,235.58,14899.4076,235.57,235.67,235.51,235.58,14899.4076
2016-05-09 13:55:00,235.58,235.62,235.39,235.43,11215.6968,235.58,235.62,235.39,235.43,11215.6968
2016-05-09 14:00:00,235.4,235.51,235.38,235.43,8947.9632,235.4,235.51,235.38,235.43,8947.9632
2016-05-09 14:05:00,235.37,235.41,235.17,235.19,14404.8102,235.37,235.41,235.17,235.19,14404.8102
2016-05-09 14:10:00,235.18,235.68,235.1,235.53,13541.2992,235.18,235.68,235.1,235.53,13541.2992
2016-05-09 14:15:00,235.51,235.73,235.51,235.56,13892.1288,235.51,235.73,235.51,235.56,13892.1288
2016-05-09 14:20:00,235.58,235.7,235.49,235.57,18009.8556,235.58,235.7,235.49,235.57,18009.8556
2016-05-09 14:25:00,235.57,235.64,235.34,235.42,20977.44,235.57,235.64,235.34,235.42,20977.44
2016-05-09 14:30:00,235.5,235.59,235.14,235.25,13472.58,235.5,235.59,235.14,235.25,13472.58
2016-05-09 14:35:00,235.29,235.47,235.25,235.4,12417.3786,235.29,235.47,235.25,235.4,12417.3786
2016-05-09 14:40:00,235.42,235.6,235.35,235.56,7956.96,235.42,235.6,235.35,235.56,7956.96
2016-05-09 14:45:00,235.56,235.61,235.4,235.42,13507.8438,235.56,235.61,235.4,235.42,13507.8438
2016-05-09 14:50:00,235.39,235.77,235.39,235.64,19973.778,235.39,235.77,235.39,235.64,19973.778
2016-05-09 14:55:00,235.62,236.02,235.55,235.99,18741.3534,235.62,236.02,235.55,235.99,18741.3534
2016-05-09 15:00:00,235.99,236.18,235.84,235.99,12918.3054,235.99,236.18,235.84,235.99,12918.3054
2016-05-09 15:05:00,235.99,236.12,235.72,235.74,7595.28,235.99,236.12,235.72,235.74,7595.28
2016-05-09 15:10:00,235.67,235.85,235.48,235.85,15248.4288,235.67,235.85,235.48,235.85,15248.4288
2016-05-09 15:15:00,235.94,236.12,235.74,236.03,13744.7442,235.94,236.12,235.74,236.03,13744.7442
2016-05-09 15:20:00,236.02,236.02,235.85,235.88,10868.484,236.02,236.02,235.85,235.88,10868.484
2016-05-09 15:25:00,235.88,235.95,235.71,235.93,16005.2442,235.88,235.95,235.71,235.93,16005.2442
2016-05-09 15:30:00,235.93,236.1,235.83,235.83,20010.8502,235.93,236.1,235.83,235.83,20010.8502
2016-05-09 15:35:00,235.92,235.92,235.76,235.79,20422.2612,235.92,235.92,235.76,235.79,20422.2612
2016-05-09 15:40:00,235.81,236.18,235.79,236.11,24460.4184,235.81,236.18,235.79,236.11,24460.4184
2016-05-09 15:45:00,236.12,236.14,235.89,235.95,45908.9466,236.12,236.14,235.89,235.95,45908.9466
2016-05-09 15:50:00,236.08,236.08,235.85,236.02,27937.9716,236.08,236.08,235.85,236.02,27937.9716
2016-05-09 15:55:00,236.03,236.23,236.02,236.05,54892.1736,236.03,236.23,236.02,236.05,54892.1736
2016-05-10 09:30:00,235.68,237.3,235.68,236.66,43492.02,235.68,237.3,235.68,236.66,43492.02
2016-05-10 09:35:00,236.67,238.06,236.55,237.62,20419.5486,236.67,238.06,236.55,237.62,20419.5486
2016-05-10 09:40:00,237.44,237.96,236.79,236.95,28971.4722,237.44,237.96,236.79,236.95,28971.4722
2016-05-10 09:45:00,236.95,238.13,236.95,238.0,58760.3412,236.95,238.13,236.95,238.0,58760.3412
2016-05-10 09:50:00,238.04,238.13,237.39,237.44,17480.8986,238.04,238.13,237.39,237.44,17480.8986
2016-05-10 09:55:00,237.39,238.22,237.39,237.99,42892.5354,237.39,238.22,237.39,237.99,42892.5354
2016-05-10 10:00:00,238.03,238.19,237.55,237.79,43351.869,238.03,238.19,237.55,237.79,43351.869
2016-05-10 10:05:00,237.66,237.71,237.1,237.4,16868.7552,237.66,237.71,237.1,237.4,16868.7552
2016-05-10 10:10:00,237.44,238.02,237.35,237.59,20275.7808,237.44,238.02,237.35,237.59,20275.7808
2016-05-10 10:15:00,237.61,237.95,237.52,237.77,19633.7988,237.61,237.95,237.52,237.77,19633.7988
2016-05-10 10:20:00,237.67,237.97,237.48,237.9,28890.9984,237.67,237.97,237.48,237.9,28890.9984
2016-05-10 10:25:00,237.88,238.04,237.64,237.81,34327.0488,237.88,238.04,237.64,237.81,34327.0488
2016-05-10 10:30:00,237.87,238.82,237.62,238.52,25170.2154,237.87,238.82,237.62,238.52,25170.2154
2016-05-10 10:35:00,238.52,238.87,238.41,238.6,30575.523,238.52,238.87,238.41,238.6,30575.523
2016-05-10 10:40:00,238.6,239.06,238.56,238.75,16289.163,238.6,239.06,238.56,238.75,16289.163
2016-05-10 10:45:00,238.68,239.06,238.68,238.95,18522.537,238.68,239.06,238.68,238.95,18522.537
2016-05-10 10:50:00,238.87,239.19,238.73,238.93,28592.6124,238.87,239.19,238.73,238.93,28592.6124
2016-05-10 10:55:00,238.95,239.02,238.7,238.79,27838.5096,238.95,239.02,238.7,238.79,27838.5096
2016-05-10 11:00:00,238.8,238.89,238.19,238.51,36075.7716,238.8,238.89,238.19,238.51,36075.7716
2016-05-10 11:05:00,238.49,238.52,238.23,238.39,17159.9076,238.49,238.52,238.23,238.39,17159.9076
2016-05-10 11:10:00,238.31,238.32,237.68,238.11,25183.7784,238.31,238.32,237.68,238.11,25183.7784
2016-05-10 11:15:00,238.13,238.51,238.12,238.29,22266.8292,238.13,238.51,238.12,238.29,22266.8292
2016-05-10 11:20:00,238.22,238.43,237.79,238.25,18731.4072,238.22,238.43,237.79,238.25,18731.4072
2016-05-10 11:25:00,238.25,238.25,237.75,237.88,25393.5528,238.25,238.25,237.75,237.88,25393.5528
2016-05-10 11:30:00,237.92,238.32,237.44,238.0,28333.107,237.92,238.32,237.44,238.0,28333.107
2016-05-10 11:35:00,238.09,238.41,237.93,238.04,31318.7754,238.09,238.41,237.93,238.04,31318.7754
2016-05-10 11:40:00,237.96,238.19,237.71,238.06,19716.9852,237.96,238.19,237.71,238.06,19716.9852
2016-05-10 11:45:00,238.01,238.06,237.64,237.71,18584.0226,238.01,238.06,237.64,237.71,18584.0226
2016-05-10 11:50:00,237.71,238.01,237.5,237.74,19380.6228,237.71,238.01,237.5,237.74,19380.6228
2016-05-10 11:55:00,237.76,238.24,237.66,237.99,18953.8404,237.76,238.24,237.66,237.99,18953.8404
2016-05-10 12:00:00,238.02,238.13,237.61,237.74,10745.5128,238.02,238.13,237.61,237.74,10745.5128
2016-05-10 12:05:00,237.7,237.71,237.27,237.27,23886.2514,237.7,237.71,237.27,237.27,23886.2514
2016-05-10 12:10:00,237.28,237.43,237.23,237.24,8976.8976,237.28,237.43,237.23,237.24,8976.8976
2016-05-10 12:15:00,237.27,237.79,237.27,237.39,22057.0548,237.27,237.79,237.27,237.39,22057.0548
2016-05-10 12:20:00,237.35,237.95,237.33,237.8,22057.0548,237.35,237.95,237.33,237.8,22057.0548
2016-05-10 12:25:00,237.79,237.91,237.49,237.68,20057.8686,237.79,237.91,237.49,237.68,20057.8686
2016-05-10 12:30:00,237.76,237.86,237.5,237.71,18325.4214,237.76,237.86,237.5,237.71,18325.4214
2016-05-10 12:35:00,237.71,238.13,237.41,237.47,24376.3278,237.71,238.13,237.41,237.47,24376.3278
2016-05-10 12:40:00,237.57,237.71,237.3,237.49,17089.38,237.57,237.71,237.3,237.49,17089.38
2016-05-10 12:45:00,237.49,237.77,237.36,237.51,15025.9956,237.49,237.77,237.36,237.51,15025.9956
2016-05-10 12:50:00,237.51,237.78,237.23,237.67,29520.3216,237.51,237.78,237.23,237.67,29520.3216
2016-05-10 12:55:00,237.67,237.82,237.27,237.6,12658.8,237.67,237.82,237.27,237.6,12658.8
2016-05-10 13:00:00,237.7,237.76,237.35,237.68,7517.5188,237.7,237.76,237.35,237.68,7517.5188
2016-05-10 13:05:00,237.77,237.78,237.54,237.67,13062.9774,237.77,237.78,237.54,237.67,13062.9774
2016-05-10 13:10:00,237.67,238.1,237.67,237.78,10043.8536,237.67,238.1,237.67,237.78,10043.8536
2016-05-10 13:15:00,237.78,238.04,237.76,237.83,5427.0084,237.78,238.04,237.76,237.83,5427.0084
2016-05-10 13:20:00,237.81,238.3,237.81,238.27,7303.2234,237.81,238.3,237.81,238.27,7303.2234
2016-05-10 13:25:00,238.21,238.33,238.09,238.19,15100.14,238.21,238.33,238.09,238.19,15100.14
2016-05-10 13:30:00,238.27,238.33,238.14,238.17,10770.8304,238.27,238.33,238.14,238.17,10770.8304
2016-05-10 13:35:00,238.21,238.28,238.06,238.06,9965.1882,238.21,238.28,238.06,238.06,9965.1882
2016-05-10 13:40:00,238.06,238.42,238.06,238.22,14467.2,238.06,238.42,238.06,238.22,14467.2
2016-05-10 13:45:00,238.25,238.3,238.16,238.19,9793.3902,238.25,238.3,238.16,238.19,9793.3902
2016-05-10 13:50:00,238.22,238.44,238.14,238.3,18089.4252,238.22,238.44,238.14,238.3,18089.4252
2016-05-10 13:55:00,238.3,238.55,238.21,238.51,14668.8366,238.3,238.55,238.21,238.51,14668.8366
2016-05-10 14:00:00,238.52,238.55,238.45,238.52,16126.407,238.52,238.55,238.45,238.52,16126.407
2016-05-10 14:05:00,238.55,238.65,238.52,238.56,14504.2722,238.55,238.65,238.52,238.56,14504.2722
2016-05-10 14:10:00,238.55,238.69,238.45,238.5,18738.6408,238.55,238.69,238.45,238.5,18738.6408
2016-05-10 14:15:00,238.55,238.63,238.5,238.55,14046.747,238.55,238.63,238.5,238.55,14046.747
2016-05-10 14:20:00,238.55,238.69,238.44,238.62,25361.0016,238.55,238.69,238.44,238.62,25361.0016
2016-05-10 14:25:00,238.56,238.68,238.51,238.65,14651.6568,238.56,238.68,238.51,238.65,14651.6568
2016-05-10 14:30:00,238.65,238.69,238.43,238.52,16316.289,238.65,238.69,238.43,238.52,16316.289
2016-05-10 14:35:00,238.55,238.63,238.44,238.52,11222.0262,238.55,238.63,238.44,238.52,11222.0262
2016-05-10 14:40:00,238.51,238.63,238.48,238.55,17180.7042,238.51,238.63,238.48,238.55,17180.7042
2016-05-10 14:45:00,238.55,238.65,238.4,238.52,15597.45,238.55,238.65,238.4,238.52,15597.45
2016-05-10 14:50:00,238.48,238.53,238.41,238.53,5334.78,238.48,238.53,238.41,238.53,5334.78
2016-05-10 14:55:00,238.55,238.61,238.42,238.46,13152.4932,238.55,238.61,238.42,238.46,13152.4932
2016-05-10 15:00:00,238.45,238.64,238.39,238.51,18817.3062,238.45,238.64,238.39,238.51,18817.3062
2016-05-10 15:05:00,238.52,238.69,238.5,238.64,11614.449,238.52,238.69,238.5,238.64,11614.449
2016-05-10 15:10:00,238.6,238.71,238.53,238.58,34478.0502,238.6,238.71,238.53,238.58,34478.0502
2016-05-10 15:15:00,238.65,238.71,238.39,238.6,24460.4184,238.65,238.71,238.39,238.6,24460.4184
2016-05-10 15:20:00,238.56,238.79,238.53,238.69,23221.6644,238.56,238.79,238.53,238.69,23221.6644
2016-05-10 15:25:00,238.72,239.13,238.59,238.82,45245.2638,238.72,239.13,238.59,238.82,45245.2638
2016-05-10 15:30:00,238.82,238.92,238.53,238.56,29126.0904,238.82,238.92,238.53,238.56,29126.0904
2016-05-10 15:35:00,238.55,238.62,238.4,238.59,17665.3554,238.55,238.62,238.4,238.59,17665.3554
2016-05-10 15:40:00,238.64,239.03,238.54,238.96,27203.7612,238.64,239.03,238.54,238.96,27203.7612
2016-05-10 15:45:00,238.98,239.03,238.73,238.83,26335.7292,238.98,239.03,238.73,238.83,26335.7292
2016-05-10 15:50:00,238.81,239.26,238.76,239.11,22109.4984,238.81,239.26,238.76,239.11,22109.4984
2016-05-10 15:55:00,239.07,239.47,238.93,239.44,27634.1604,239.07,239.47,238.93,239.44,27634.1604
2016-05-11 09:30:00,238.9,240.05,238.34,238.94,27131.4252,238.9,240.05,238.34,238.94,27131.4252
2016-05-11 09:35:00,239.65,239.9,238.61,239.9,29559.2022,239.65,239.9,238.61,239.9,29559.2022
2016-05-11 09:40:00,239.46,239.92,238.7,239.32,45617.7942,239.46,239.92,238.7,239.32,45617.7942
2016-05-11 09:45:00,239.31,240.13,239.31,240.01,17172.5664,239.31,240.13,239.31,240.01,17172.5664
2016-05-11 09:50:00,239.99,240.52,239.97,240.23,8838.555,239.99,240.52,239.97,240.23,8838.555
2016-05-11 09:55:00,240.04,241.0,239.9,240.77,8662.236,240.04,241.0,239.9,240.77,8662.236
2016-05-11 10:00:00,240.77,241.1,240.5,240.99,34242.9582,240.77,241.1,240.5,240.99,34242.9582
2016-05-11 10:05:00,240.99,241.9,240.78,241.1,61168.2258,240.99,241.9,240.78,241.1,61168.2258
2016-05-11 10:10:00,241.09,241.1,240.79,240.85,8587.1874,241.09,241.1,240.79,240.85,8587.1874
2016-05-11 10:15:00,240.91,241.0,240.48,240.48,8228.22,240.91,241.0,240.48,240.48,8228.22
2016-05-11 10:20:00,240.61,240.67,240.12,240.58,19193.4534,240.61,240.67,240.12,240.58,19193.4534
2016-05-11 10:25:00,240.62,240.62,240.36,240.37,1717.98,240.62,240.62,240.36,240.37,1717.98
2016-05-11 10:30:00,240.63,240.81,240.31,240.41,12195.8496,240.63,240.81,240.31,240.41,12195.8496
2016-05-11 10:35:00,240.52,241.1,240.48,241.1,10835.9328,240.52,241.1,240.48,241.1,10835.9328
2016-05-11 10:40:00,241.1,241.54,240.94,241.19,15642.66,241.1,241.54,240.94,241.19,15642.66
2016-05-11 10:45:00,241.16,241.17,240.67,240.85,11519.508,241.16,241.17,240.67,240.85,11519.508
2016-05-11 10:50:00,240.82,240.98,240.65,240.72,7414.44,240.82,240.98,240.65,240.72,7414.44
2016-05-11 10:55:00,240.78,241.23,240.78,241.13,7412.6316,240.78,241.23,240.78,241.13,7412.6316
2016-05-11 11:00:00,241.0,241.07,240.41,240.53,20365.2966,241.0,241.07,240.41,240.53,20365.2966
2016-05-11 11:05:00,240.47,240.52,239.75,239.75,13320.6744,240.47,240.52,239.75,239.75,13320.6744
2016-05-11 11:10:00,239.67,239.67,239.45,239.45,2411.5014,239.67,239.67,239.45,239.45,2411.5014
2016-05-11 11:15:00,239.4,239.69,239.28,239.69,10976.988,239.4,239.69,239.28,239.69,10976.988
2016-05-11 11:20:00,239.69,239.87,239.11,239.11,22699.941,239.69,239.87,239.11,239.11,22699.941
2016-05-11 11:25:00,239.23,239.76,239.13,239.44,11383.878,239.23,239.76,239.13,239.44,11383.878
2016-05-11 11:30:00,239.44,239.58,239.32,239.58,8957.0052,239.44,239.58,239.32,239.58,8957.0052
2016-05-11 11:35:00,239.59,239.88,239.34,239.4,8932.5918,239.59,239.88,239.34,239.4,8932.5918
2016-05-11 11:40:00,239.38,239.74,239.34,239.45,14373.1632,239.38,239.74,239.34,239.45,14373.1632
2016-05-11 11:45:00,239.47,239.8,239.32,239.52,7103.3952,239.47,239.8,239.32,239.52,7103.3952
2016-05-11 11:50:00,239.54,239.64,239.35,239.44,13385.7768,239.54,239.64,239.35,239.44,13385.7768
2016-05-11 11:55:00,239.44,239.62,239.19,239.43,22913.3322,239.44,239.62,239.19,239.43,22913.3322
2016-05-11 12:00:00,239.44,239.6,239.15,239.36,18724.1736,239.44,239.6,239.15,239.36,18724.1736
2016-05-11 12:05:00,239.37,239.38,238.84,239.0,13868.6196,239.37,239.38,238.84,239.0,13868.6196
2016-05-11 12:10:00,239.16,239.45,239.0,239.33,9971.5176,239.16,239.45,239.0,239.33,9971.5176
2016-05-11 12:15:00,239.36,239.39,239.19,239.27,11616.2574,239.36,239.39,239.19,239.27,11616.2574
2016-05-11 12:20:00,239.12,239.26,238.77,238.86,18466.4766,239.12,239.26,238.77,238.86,18466.4766
2016-05-11 12:25:00,238.94,238.97,238.32,238.4,23006.4648,238.94,238.97,238.32,238.4,23006.4648
2016-05-11 12:30:00,238.32,238.81,238.22,238.59,9829.5582,238.32,238.81,238.22,238.59,9829.5582
2016-05-11 12:35:00,238.59,238.89,238.59,238.79,72472.5342,238.59,238.89,238.59,238.79,72472.5342
2016-05-11 12:40:00,238.72,238.89,238.64,238.64,13019.5758,238.72,238.89,238.64,238.64,13019.5758
2016-05-11 12:45:00,238.59,238.93,238.44,238.59,15645.3726,238.59,238.93,238.44,238.59,15645.3726
2016-05-11 12:50:00,238.52,238.58,238.28,238.56,4384.4658,238.52,238.58,238.28,238.56,4384.4658
2016-05-11 12:55:00,238.43,238.5,238.09,238.27,7636.8732,238.43,238.5,238.09,238.27,7636.8732
2016-05-11 13:00:00,238.44,238.44,238.03,238.1,7267.0554,238.44,238.44,238.03,238.1,7267.0554
2016-05-11 13:05:00,238.06,238.06,237.67,237.68,10146.9324,238.06,238.06,237.67,237.68,10146.9324
2016-05-11 13:10:00,237.69,238.14,237.61,238.13,16045.9332,237.69,238.14,237.61,238.13,16045.9332
2016-05-11 13:15:00,238.08,238.38,238.03,238.23,16382.2956,238.08,238.38,238.03,238.23,16382.2956
2016-05-11 13:20:00,238.19,238.31,238.1,238.14,22464.849,238.19,238.31,238.1,238.14,22464.849
2016-05-11 13:25:00,238.12,238.32,238.12,238.31,20259.5052,238.12,238.32,238.12,238.31,20259.5052
2016-05-11 13:30:00,238.38,238.42,237.79,237.81,29117.9526,238.38,238.42,237.79,237.81,29117.9526
2016-05-11 13:35:00,237.81,238.02,237.78,237.95,7295.0856,237.81,238.02,237.78,237.95,7295.0856
2016-05-11 13:40:00,237.89,237.89,237.77,237.78,17032.4154,237.89,237.89,237.77,237.78,17032.4154
2016-05-11 13:45:00,237.82,237.95,237.77,237.81,9118.857,237.82,237.95,237.77,237.81,9118.857
2016-05-11 13:50:00,237.82,237.93,237.48,237.59,20269.4514,237.82,237.93,237.48,237.59,20269.4514
2016-05-11 13:55:00,237.59,237.87,237.56,237.78,6905.3754,237.59,237.87,237.56,237.78,6905.3754
2016-05-11 14:00:00,237.77,238.03,237.67,237.96,13546.7244,237.77,238.03,237.67,237.96,13546.7244
2016-05-11 14:05:00,237.92,237.92,237.61,237.81,8857.5432,237.92,237.92,237.61,237.81,8857.5432
2016-05-11 14:10:00,237.88,237.92,237.62,237.71,10128.8484,237.88,237.92,237.62,237.71,10128.8484
2016-05-11 14:15:00,237.67,237.89,237.67,237.78,10315.1136,237.67,237.89,237.67,237.78,10315.1136
2016-05-11 14:20:00,237.71,237.93,237.67,237.71,8893.7112,237.71,237.93,237.67,237.71,8893.7112
2016-05-11 14:25:00,237.75,238.01,237.61,237.93,19496.3604,237.75,238.01,237.61,237.93,19496.3604
2016-05-11 14:30:00,237.93,238.31,237.9,238.22,17122.8354,237.93,238.31,237.9,238.22,17122.8354
2016-05-11 14:35:00,238.22,238.41,238.13,238.33,14947.3302,238.22,238.41,238.13,238.33,14947.3302
2016-05-11 14:40:00,238.33,238.38,237.79,237.79,19032.5058,238.33,238.38,237.79,237.79,19032.5058
2016-05-11 14:45:00,237.85,238.21,237.81,238.21,14930.1504,237.85,238.21,237.81,238.21,14930.1504
2016-05-11 14:50:00,238.24,238.66,238.17,238.56,4611.42,238.24,238.66,238.17,238.56,4611.42
2016-05-11 14:55:00,238.58,238.68,238.31,238.48,8463.312,238.58,238.68,238.31,238.48,8463.312
2016-05-11 15:00:00,238.51,238.87,238.51,238.69,16669.8312,238.51,238.87,238.51,238.69,16669.8312
2016-05-11 15:05:00,238.73,239.33,238.68,239.19,13059.3606,238.73,239.33,238.68,239.19,13059.3606
2016-05-11 15:10:00,239.26,239.65,239.19,239.39,11754.6,239.26,239.65,239.19,239.39,11754.6
2016-05-11 15:15:00,239.38,239.71,239.23,239.38,11549.3466,239.38,239.71,239.23,239.38,11549.3466
2016-05-11 15:20:00,239.36,239.7,239.28,239.57,24094.2174,239.36,239.7,239.28,239.57,24094.2174
2016-05-11 15:25:00,239.68,239.8,239.57,239.69,14828.88,239.68,239.8,239.57,239.69,14828.88
2016-05-11 15:30:00,239.69,239.7,239.48,239.59,14933.7672,239.69,239.7,239.48,239.59,14933.7672
2016-05-11 15:35:00,239.5,239.71,239.46,239.69,26072.607,239.5,239.71,239.46,239.69,26072.607
2016-05-11 15:40:00,239.69,239.88,239.68,239.79,27760.7484,239.69,239.88,239.68,239.79,27760.7484
2016-05-11 15:45:00,239.79,240.12,239.66,239.88,35430.1728,239.79,240.12,239.66,239.88,35430.1728
2016-05-11 15:50:00,239.87,239.98,239.56,239.88,43284.054,239.87,239.98,239.56,239.88,43284.054
2016-05-11 15:55:00,239.85,240.43,239.83,240.31,79797.4584,239.85,240.43,239.83,240.31,79797.4584
2016-05-12 09:30:00,242.46,242.46,240.5,241.68,21647.4522,242.46,242.46,240.5,241.68,21647.4522
2016-05-12 09:35:00,241.68,242.84,241.5,241.79,17315.43,241.68,242.84,241.5,241.79,17315.43
2016-05-12 09:40:00,241.79,241.86,240.85,241.29,29126.9946,241.79,241.86,240.85,241.29,29126.9946
2016-05-12 09:45:00,241.22,242.26,241.19,241.48,30273.5202,241.22,242.26,241.19,241.48,30273.5202
2016-05-12 09:50:00,241.66,242.34,241.65,241.65,18148.1982,241.66,242.34,241.65,241.65,18148.1982
2016-05-12 09:55:00,241.53,241.77,241.09,241.36,22612.2336,241.53,241.77,241.09,241.36,22612.2336
2016-05-12 10:00:00,241.37,241.46,240.56,241.43,20852.6604,241.37,241.46,240.56,241.43,20852.6604
2016-05-12 10:05:00,241.45,241.95,240.98,241.32,40569.6456,241.45,241.95,240.98,241.32,40569.6456
2016-05-12 10:10:00,241.2,241.42,240.89,241.19,23850.9876,241.2,241.42,240.89,241.19,23850.9876
2016-05-12 10:15:00,241.17,241.17,239.66,239.66,8485.0128,241.17,241.17,239.66,239.66,8485.0128
2016-05-12 10:20:00,239.65,239.74,239.35,239.39,10127.04,239.65,239.74,239.35,239.39,10127.04
2016-05-12 10:25:00,239.26,239.54,239.01,239.01,15167.955,239.26,239.54,239.01,239.01,15167.955
2016-05-12 10:30:00,239.01,239.01,238.41,238.53,8072.6976,239.01,239.01,238.41,238.53,8072.6976
2016-05-12 10:35:00,238.49,239.33,238.33,239.0,25389.936,238.49,239.33,238.33,239.0,25389.936
2016-05-12 10:40:00,238.96,239.01,238.61,238.81,15361.4538,238.96,239.01,238.61,238.81,15361.4538
2016-05-12 10:45:00,238.89,238.94,238.19,238.35,19801.98,238.89,238.94,238.19,238.35,19801.98
2016-05-12 10:50:00,238.6,238.6,237.88,238.08,18562.3218,238.6,238.6,237.88,238.08,18562.3218
2016-05-12 10:55:00,238.08,238.13,237.77,237.87,13645.2822,238.08,238.13,237.77,237.87,13645.2822
2016-05-12 11:00:00,237.85,238.25,237.51,238.12,25345.6302,237.85,238.25,237.51,238.12,25345.6302
2016-05-12 11:05:00,237.9,238.2,237.77,238.02,7595.28,237.9,238.2,237.77,238.02,7595.28
2016-05-12 11:10:00,237.86,237.98,237.62,237.69,12882.1374,237.86,237.98,237.62,237.69,12882.1374
2016-05-12 11:15:00,237.69,237.81,236.95,237.46,18611.1486,237.69,237.81,236.95,237.46,18611.1486
2016-05-12 11:20:00,237.41,237.54,236.79,236.98,74680.5906,237.41,237.54,236.79,236.98,74680.5906
2016-05-12 11:25:00,236.98,237.16,236.18,236.43,27992.2236,236.98,237.16,236.18,236.43,27992.2236
2016-05-12 11:30:00,236.34,237.6,236.34,237.47,76429.3134,236.34,237.6,236.34,237.47,76429.3134
2016-05-12 11:35:00,237.54,237.81,237.16,237.67,47682.987,237.54,237.81,237.16,237.67,47682.987
2016-05-12 11:40:00,237.66,237.71,237.3,237.44,27509.3808,237.66,237.71,237.3,237.44,27509.3808
2016-05-12 11:45:00,237.44,237.86,236.84,237.04,27712.8258,237.44,237.86,236.84,237.04,27712.8258
2016-05-12 11:50:00,236.77,236.88,235.58,235.58,29988.6972,236.77,236.88,235.58,235.58,29988.6972
2016-05-12 11:55:00,235.63,235.9,235.32,235.87,20950.314,235.63,235.9,235.32,235.87,20950.314
2016-05-12 12:00:00,235.85,236.05,235.47,235.67,35677.9236,235.85,236.05,235.47,235.67,35677.9236
2016-05-12 12:05:00,235.62,235.83,234.75,234.91,30955.287,235.62,235.83,234.75,234.91,30955.287
2016-05-12 12:10:00,234.93,234.96,234.63,234.79,13288.1232,234.93,234.96,234.63,234.79,13288.1232
2016-05-12 12:15:00,234.77,234.79,234.45,234.58,11088.2046,234.77,234.79,234.45,234.58,11088.2046
2016-05-12 12:20:00,234.58,235.45,234.56,235.4,9354.8532,234.58,235.45,234.56,235.4,9354.8532
2016-05-12 12:25:00,235.38,235.51,235.18,235.32,9513.9924,235.38,235.51,235.18,235.32,9513.9924
2016-05-12 12:30:00,235.29,235.31,235.08,235.08,8683.0326,235.29,235.31,235.08,235.08,8683.0326
2016-05-12 12:35:00,235.01,235.26,234.86,235.16,18515.3034,235.01,235.26,234.86,235.16,18515.3034
2016-05-12 12:40:00,235.11,235.17,234.75,235.05,15552.24,235.11,235.17,234.75,235.05,15552.24
2016-05-12 12:45:00,234.94,235.77,234.76,235.77,14840.6346,234.94,235.77,234.76,235.77,14840.6346
2016-05-12 12:50:00,235.72,235.76,235.34,235.53,11634.3414,235.72,235.76,235.34,235.53,11634.3414
2016-05-12 12:55:00,235.51,236.5,235.51,236.2,9063.7008,235.51,236.5,235.51,236.2,9063.7008
2016-05-12 13:00:00,236.28,236.61,236.08,236.13,10398.3,236.28,236.61,236.08,236.13,10398.3
2016-05-12 13:05:00,236.16,236.56,236.04,236.33,7456.0332,236.16,236.56,236.04,236.33,7456.0332
2016-05-12 13:10:00,236.33,236.56,236.09,236.54,9055.563,236.33,236.56,236.09,236.54,9055.563
2016-05-12 13:15:00,236.6,236.92,236.4,236.66,22461.2322,236.6,236.92,236.4,236.66,22461.2322
2016-05-12 13:20:00,236.73,237.78,236.55,237.78,18149.1024,236.73,237.78,236.55,237.78,18149.1024
2016-05-12 13:25:00,237.78,238.77,237.75,238.28,54646.2312,237.78,238.77,237.75,238.28,54646.2312
2016-05-12 13:30:00,238.28,238.48,237.55,238.06,49627.017,238.28,238.48,237.55,238.06,49627.017
2016-05-12 13:35:00,237.92,238.29,237.51,238.17,35475.3828,237.92,238.29,237.51,238.17,35475.3828
2016-05-12 13:40:00,238.23,239.63,238.11,239.0,34237.533,238.23,239.63,238.11,239.0,34237.533
2016-05-12 13:45:00,239.01,239.99,239.01,239.88,18338.0802,239.01,239.99,239.01,239.88,18338.0802
2016-05-12 13:50:00,239.86,241.03,239.74,240.16,96856.0956,239.86,241.03,239.74,240.16,96856.0956
2016-05-12 13:55:00,240.18,240.35,239.28,239.38,66952.3932,240.18,240.35,239.28,239.38,66952.3932
2016-05-12 14:00:00,239.48,239.74,239.36,239.55,42679.1442,239.48,239.74,239.36,239.55,42679.1442
2016-05-12 14:05:00,239.56,240.09,239.55,239.91,31418.2374,239.56,240.09,239.55,239.91,31418.2374
2016-05-12 14:10:00,239.91,240.0,239.68,239.73,17144.5362,239.91,240.0,239.68,239.73,17144.5362
2016-05-12 14:15:00,239.73,239.9,238.9,239.13,29998.6434,239.73,239.9,238.9,239.13,29998.6434
2016-05-12 14:20:00,239.08,239.16,237.26,237.4,25506.5778,239.08,239.16,237.26,237.4,25506.5778
2016-05-12 14:25:00,237.58,237.79,237.49,237.52,18735.9282,237.58,237.79,237.49,237.52,18735.9282
2016-05-12 14:30:00,237.66,237.75,237.24,237.37,9161.3544,237.66,237.75,237.24,237.37,9161.3544
2016-05-12 14:35:00,237.4,238.16,237.33,237.96,6739.9068,237.4,238.16,237.33,237.96,6739.9068
2016-05-12 14:40:00,237.98,238.28,237.95,238.06,10850.4,237.98,238.28,237.95,238.06,10850.4
2016-05-12 14:45:00,237.95,238.18,237.5,237.97,12013.2012,237.95,238.18,237.5,237.97,12013.2012
2016-05-12 14:50:00,237.95,238.13,237.57,237.76,20925.9006,237.95,238.13,237.57,237.76,20925.9006
2016-05-12 14:55:00,237.74,237.98,237.54,237.65,22969.3926,237.74,237.98,237.54,237.65,22969.3926
2016-05-12 15:00:00,237.58,237.91,236.76,236.76,39386.0478,237.58,237.91,236.76,236.76,39386.0478
2016-05-12 15:05:00,236.82,237.25,236.46,237.24,31264.5234,236.82,237.25,236.46,237.24,31264.5234
2016-05-12 15:10:00,237.2,238.08,237.16,237.96,2369328.6078,237.2,238.08,237.16,237.96,2369328.6078
2016-05-12 15:15:00,237.93,238.08,236.6,236.6,26259.7764,237.93,238.08,236.6,236.6,26259.7764
2016-05-12 15:20:00,236.58,237.58,236.54,237.39,46813.1466,236.58,237.58,236.54,237.39,46813.1466
2016-05-12 15:25:00,237.39,237.9,236.66,237.15,49398.2544,237.39,237.9,236.66,237.15,49398.2544
2016-05-12 15:30:00,237.12,237.37,236.98,237.27,52245.5802,237.12,237.37,236.98,237.27,52245.5802
2016-05-12 15:35:00,237.26,237.39,237.04,237.05,42770.4684,237.26,237.39,237.04,237.05,42770.4684
2016-05-12 15:40:00,237.05,237.25,237.01,237.07,58027.035,237.05,237.25,237.01,237.07,58027.035
2016-05-12 15:45:00,237.05,237.27,236.93,237.16,78101.1792,237.05,237.27,236.93,237.16,78101.1792
2016-05-12 15:50:00,237.33,237.71,237.06,237.1,149749.083,237.33,237.71,237.06,237.1,149749.083
2016-05-12 15:55:00,237.17,237.46,236.5,236.63,173269.1334,237.17,237.46,236.5,236.63,173269.1334
2016-05-13 09:30:00,235.24,236.94,234.82,236.31,31105.3842,235.24,236.94,234.82,236.31,31105.3842
2016-05-13 09:35:00,236.12,237.52,235.92,236.55,6556.3542,236.12,237.52,235.92,236.55,6556.3542
2016-05-13 09:40:00,236.78,238.09,236.78,237.31,16910.3484,236.78,238.09,236.78,237.31,16910.3484
2016-05-13 09:45:00,237.36,237.67,236.74,237.08,9778.0188,237.36,237.67,236.74,237.08,9778.0188
2016-05-13 09:50:00,236.86,236.99,236.13,236.57,16054.071,236.86,236.99,236.13,236.57,16054.071
2016-05-13 09:55:00,236.52,236.52,235.2,235.21,4607.8032,236.52,236.52,235.2,235.21,4607.8032
2016-05-13 10:00:00,235.19,236.54,234.84,236.54,31949.907,235.19,236.54,234.84,236.54,31949.907
2016-05-13 10:05:00,236.1,236.19,235.34,235.72,19679.0088,236.1,236.19,235.34,235.72,19679.0088
2016-05-13 10:10:00,235.72,236.0,235.37,235.88,9268.05,235.72,236.0,235.37,235.88,9268.05
2016-05-13 10:15:00,236.2,236.49,235.21,235.4,10671.3684,236.2,236.49,235.21,235.4,10671.3684
2016-05-13 10:20:00,235.24,235.29,234.9,235.03,10788.9144,235.24,235.29,234.9,235.03,10788.9144
2016-05-13 10:25:00,234.97,235.9,234.91,235.28,16769.2932,234.97,235.9,234.91,235.28,16769.2932
2016-05-13 10:30:00,235.38,235.38,234.31,234.66,39371.5806,235.38,235.38,234.31,234.66,39371.5806
2016-05-13 10:35:00,234.73,235.88,234.73,235.84,31682.2638,234.73,235.88,234.73,235.84,31682.2638
2016-05-13 10:40:00,235.84,236.11,235.22,235.73,10365.7488,235.84,236.11,235.22,235.73,10365.7488
2016-05-13 10:45:00,235.77,235.9,235.35,235.51,9326.823,235.77,235.9,235.35,235.51,9326.823
2016-05-13 10:50:00,235.51,235.91,235.36,235.36,18586.7352,235.51,235.91,235.36,235.36,18586.7352
2016-05-13 10:55:00,235.68,235.83,235.2,235.64,20900.583,235.68,235.83,235.2,235.64,20900.583
2016-05-13 11:00:00,235.82,236.13,235.24,235.56,18972.8286,235.82,236.13,235.24,235.56,18972.8286
2016-05-13 11:05:00,235.6,235.9,235.18,235.43,53960.8476,235.6,235.9,235.18,235.43,53960.8476
2016-05-13 11:10:00,235.34,236.04,235.34,235.47,42090.51,235.34,236.04,235.34,235.47,42090.51
2016-05-13 11:15:00,235.5,235.73,234.84,234.86,42304.8054,235.5,235.73,234.84,234.86,42304.8054
2016-05-13 11:20:00,235.07,235.76,235.01,235.57,20011.7544,235.07,235.76,235.01,235.57,20011.7544
2016-05-13 11:25:00,235.55,236.45,235.53,236.07,15469.0536,235.55,236.45,235.53,236.07,15469.0536
2016-05-13 11:30:00,236.11,236.28,235.84,236.21,16146.2994,236.11,236.28,235.84,236.21,16146.2994
2016-05-13 11:35:00,236.13,236.61,236.01,236.45,17470.9524,236.13,236.61,236.01,236.45,17470.9524
2016-05-13 11:40:00,236.6,236.88,236.44,236.65,23559.8352,236.6,236.88,236.44,236.65,23559.8352
2016-05-13 11:45:00,236.53,237.09,236.47,236.71,39317.3286,236.53,237.09,236.47,236.71,39317.3286
2016-05-13 11:50:00,236.68,237.71,236.44,237.62,20602.197,236.68,237.71,236.44,237.62,20602.197
2016-05-13 11:55:00,237.76,237.77,236.98,236.98,27531.0816,237.76,237.77,236.98,236.98,27531.0816
2016-05-13 12:00:00,237.02,237.25,236.0,236.32,26469.5508,237.02,237.25,236.0,236.32,26469.5508
2016-05-13 12:05:00,236.32,237.06,236.12,236.84,21413.2644,236.32,237.06,236.12,236.84,21413.2644
2016-05-13 12:10:00,236.67,237.61,236.67,237.28,78357.0678,236.67,237.61,236.67,237.28,78357.0678
2016-05-13 12:15:00,237.28,238.46,237.24,238.0,21651.9732,237.28,238.46,237.24,238.0,21651.9732
2016-05-13 12:20:00,238.0,238.55,237.69,238.55,30152.3574,238.0,238.55,237.69,238.55,30152.3574
2016-05-13 12:25:00,238.42,238.64,237.8,238.14,37281.0702,238.42,238.64,237.8,238.14,37281.0702
2016-05-13 12:30:00,238.16,238.69,237.93,238.32,30157.7826,238.16,238.69,237.93,238.32,30157.7826
2016-05-13 12:35:00,238.41,238.55,237.78,237.96,26421.6282,238.41,238.55,237.78,237.96,26421.6282
2016-05-13 12:40:00,237.95,238.12,237.61,237.89,50344.9518,237.95,238.12,237.61,237.89,50344.9518
2016-05-13 12:45:00,238.1,238.39,237.77,238.24,34347.8454,238.1,238.39,237.77,238.24,34347.8454
2016-05-13 12:50:00,238.31,238.71,238.14,238.55,27304.1274,238.31,238.71,238.14,238.55,27304.1274
2016-05-13 12:55:00,238.54,238.61,237.38,237.43,43548.9846,238.54,238.61,237.38,237.43,43548.9846
2016-05-13 13:00:00,237.66,237.96,237.23,237.47,14642.6148,237.66,237.96,237.23,237.47,14642.6148
2016-05-13 13:05:00,237.43,237.52,236.56,236.65,9955.242,237.43,237.52,236.56,236.65,9955.242
2016-05-13 13:10:00,236.73,236.75,235.6,235.81,26614.2228,236.73,236.75,235.6,235.81,26614.2228
2016-05-13 13:15:00,235.99,236.37,235.93,236.24,8787.0156,235.99,236.37,235.93,236.24,8787.0156
2016-05-13 13:20:00,236.2,236.64,236.03,236.47,26589.8094,236.2,236.64,236.03,236.47,26589.8094
2016-05-13 13:25:00,236.51,236.75,236.45,236.52,24364.5732,236.51,236.75,236.45,236.52,24364.5732
2016-05-13 13:30:00,236.49,236.76,236.45,236.49,16396.7628,236.49,236.76,236.45,236.49,16396.7628
2016-05-13 13:35:00,236.65,236.67,236.1,236.19,8345.766,236.65,236.67,236.1,236.19,8345.766
2016-05-13 13:40:00,236.15,236.28,236.02,236.13,5220.8508,236.15,236.28,236.02,236.13,5220.8508
2016-05-13 13:45:00,236.07,236.28,235.74,235.89,12827.8854,236.07,236.28,235.74,235.89,12827.8854
2016-05-13 13:50:00,235.79,236.21,235.63,236.21,13978.932,235.79,236.21,235.63,236.21,13978.932
2016-05-13 13:55:00,236.05,236.1,235.69,235.69,9316.8768,236.05,236.1,235.69,235.69,9316.8768
2016-05-13 14:00:00,235.67,235.92,235.52,235.92,9150.504,235.67,235.92,235.52,235.92,9150.504
2016-05-13 14:05:00,235.93,236.09,235.64,235.94,8242.6872,235.93,236.09,235.64,235.94,8242.6872
2016-05-13 14:10:00,235.8,236.13,235.64,235.8,9313.26,235.8,236.13,235.64,235.8,9313.26
2016-05-13 14:15:00,235.85,235.89,235.59,235.73,17860.6626,235.85,235.89,235.59,235.73,17860.6626
2016-05-13 14:20:00,235.76,235.89,235.45,235.51,29296.08,235.76,235.89,235.45,235.51,29296.08
2016-05-13 14:25:00,235.67,235.79,235.53,235.66,19499.073,235.67,235.79,235.53,235.66,19499.073
2016-05-13 14:30:00,235.58,235.68,235.18,235.52,11800.7142,235.58,235.68,235.18,235.52,11800.7142
2016-05-13 14:35:00,235.59,235.67,234.93,235.07,26287.8066,235.59,235.67,234.93,235.07,26287.8066
2016-05-13 14:40:00,235.05,235.41,235.03,235.27,13382.16,235.05,235.41,235.03,235.27,13382.16
2016-05-13 14:45:00,235.22,235.28,235.05,235.17,12166.011,235.22,235.28,235.05,235.17,12166.011
2016-05-13 14:50:00,235.11,235.32,235.08,235.21,18293.7744,235.11,235.32,235.08,235.21,18293.7744
2016-05-13 14:55:00,235.21,235.24,234.98,235.06,21696.279,235.21,235.24,234.98,235.06,21696.279
2016-05-13 15:00:00,235.1,235.69,235.01,235.69,29082.6888,235.1,235.69,235.01,235.69,29082.6888
2016-05-13 15:05:00,235.66,236.39,235.63,236.11,55285.5006,235.66,236.39,235.63,236.11,55285.5006
2016-05-13 15:10:00,236.08,236.39,236.03,236.23,31788.0552,236.08,236.39,236.03,236.23,31788.0552
2016-05-13 15:15:00,236.23,236.67,236.15,236.46,22527.2388,236.23,236.67,236.15,236.46,22527.2388
2016-05-13 15:20:00,236.52,236.58,236.26,236.32,36784.6644,236.52,236.58,236.26,236.32,36784.6644
2016-05-13 15:25:00,236.35,237.34,236.33,236.97,37080.3378,236.35,237.34,236.33,236.97,37080.3378
2016-05-13 15:30:00,236.96,237.08,236.64,236.68,31789.8636,236.96,237.08,236.64,236.68,31789.8636
2016-05-13 15:35:00,236.7,236.71,236.52,236.6,30862.1544,236.7,236.71,236.52,236.6,30862.1544
2016-05-13 15:40:00,236.6,236.87,236.57,236.87,39999.0954,236.6,236.87,236.57,236.87,39999.0954
2016-05-13 15:45:00,236.87,237.43,236.75,237.25,54542.2482,236.87,237.43,236.75,237.25,54542.2482
2016-05-13 15:50:00,237.25,237.49,237.22,237.48,56699.6694,237.25,237.49,237.22,237.48,56699.6694
2016-05-13 15:55:00,237.41,237.57,236.92,237.3,66870.111,237.41,237.57,236.92,237.3,66870.111
2016-05-16 09:30:00,228.56,228.7,225.53,227.35,648837.6444,228.56,228.7,225.53,227.35,648837.6444
2016-05-16 09:35:00,227.35,232.53,227.35,232.26,487083.498,227.35,232.53,227.35,232.26,487083.498
2016-05-16 09:40:00,232.33,232.48,230.5,231.75,494901.2112,232.33,232.48,230.5,231.75,494901.2112
2016-05-16 09:45:00,231.73,232.25,230.83,231.53,248050.0902,231.73,232.25,230.83,231.53,248050.0902
2016-05-16 09:50:00,231.5,232.53,231.08,231.49,256782.8538,231.5,232.53,231.08,231.49,256782.8538
2016-05-16 09:55:00,231.49,231.49,229.51,229.64,205045.434,231.49,231.49,229.51,229.64,205045.434
2016-05-16 10:00:00,229.69,230.13,228.38,228.77,233476.1946,229.69,230.13,228.38,228.77,233476.1946
2016-05-16 10:05:00,228.87,229.94,228.39,228.62,193615.4418,228.87,229.94,228.39,228.62,193615.4418
2016-05-16 10:10:00,228.53,229.12,228.38,228.62,151272.66,228.53,229.12,228.38,228.62,151272.66
2016-05-16 10:15:00,228.62,229.2,228.09,228.93,187848.4542,228.62,229.2,228.09,228.93,187848.4542
2016-05-16 10:20:00,228.9,229.22,228.37,228.83,131803.4256,228.9,229.22,228.37,228.83,131803.4256
2016-05-16 10:25:00,228.78,228.89,228.4,228.42,101918.7114,228.78,228.89,228.4,228.42,101918.7114
2016-05-16 10:30:00,228.46,228.71,228.38,228.41,105148.5138,228.46,228.71,228.38,228.41,105148.5138
2016-05-16 10:35:00,228.39,228.59,227.52,227.79,124436.9082,228.39,228.59,227.52,227.79,124436.9082
2016-05-16 10:40:00,227.79,228.05,227.15,227.17,175882.2714,227.79,228.05,227.15,227.17,175882.2714
2016-05-16 10:45:00,227.17,227.22,226.74,227.01,136838.0112,227.17,227.22,226.74,227.01,136838.0112
2016-05-16 10:50:00,227.01,227.65,226.97,227.63,151651.5198,227.01,227.65,226.97,227.63,151651.5198
2016-05-16 10:55:00,227.64,228.41,227.37,228.26,114502.4628,227.64,228.41,227.37,228.26,114502.4628
2016-05-16 11:00:00,228.25,229.1,228.1,228.84,102501.0162,228.25,229.1,228.1,228.84,102501.0162
2016-05-16 11:05:00,228.81,228.99,228.33,228.69,112839.639,228.81,228.99,228.33,228.69,112839.639
2016-05-16 11:10:00,228.68,229.85,228.68,229.72,143125.818,228.68,229.85,228.68,229.72,143125.818
2016-05-16 11:15:00,229.77,230.1,229.32,229.83,63441.3846,229.77,230.1,229.32,229.83,63441.3846
2016-05-16 11:20:00,229.81,229.86,228.47,228.91,55256.5662,229.81,229.86,228.47,228.91,55256.5662
2016-05-16 11:25:00,228.91,229.64,228.74,229.63,96944.7072,228.91,229.64,228.74,229.63,96944.7072
2016-05-16 11:30:00,229.62,229.62,228.74,228.74,67544.6442,229.62,229.62,228.74,228.74,67544.6442
2016-05-16 11:35:00,228.79,228.99,228.38,228.8,84792.2592,228.79,228.99,228.38,228.8,84792.2592
2016-05-16 11:40:00,228.81,229.09,228.81,229.04,110948.0526,228.81,229.09,228.81,229.04,110948.0526
2016-05-16 11:45:00,229.02,229.14,228.82,228.88,98767.5744,229.02,229.14,228.82,228.88,98767.5744
2016-05-16 11:50:00,228.88,229.14,228.83,229.14,107795.1072,228.88,229.14,228.83,229.14,107795.1072
2016-05-16 11:55:00,229.14,229.41,229.03,229.34,94155.2502,229.14,229.41,229.03,229.34,94155.2502
2016-05-16 12:00:00,229.36,229.79,229.35,229.58,69102.5808,229.36,229.79,229.35,229.58,69102.5808
2016-05-16 12:05:00,229.63,229.65,229.4,229.55,67256.2044,229.63,229.65,229.4,229.55,67256.2044
2016-05-16 12:10:00,229.54,229.85,229.34,229.57,76559.5182,229.54,229.85,229.34,229.57,76559.5182
2016-05-16 12:15:00,229.57,229.6,229.31,229.44,95594.7366,229.57,229.6,229.31,229.44,95594.7366
2016-05-16 12:20:00,229.41,229.41,229.03,229.12,69297.888,229.41,229.41,229.03,229.12,69297.888
2016-05-16 12:25:00,229.12,229.12,228.47,228.48,111067.407,229.12,229.12,228.47,228.48,111067.407
2016-05-16 12:30:00,228.5,228.54,228.18,228.21,64210.8588,228.5,228.54,228.18,228.21,64210.8588
2016-05-16 12:35:00,228.2,228.36,227.72,227.76,109485.9612,228.2,228.36,227.72,227.76,109485.9612
2016-05-16 12:40:00,227.75,227.87,227.29,227.66,99858.9438,227.75,227.87,227.29,227.66,99858.9438
2016-05-16 12:45:00,227.62,227.84,227.17,227.31,92076.4944,227.62,227.84,227.17,227.31,92076.4944
2016-05-16 12:50:00,227.32,227.46,227.1,227.18,94515.1218,227.32,227.46,227.1,227.18,94515.1218
2016-05-16 12:55:00,227.06,227.13,226.72,226.8,114371.3538,227.06,227.13,226.72,226.8,114371.3538
2016-05-16 13:00:00,226.78,226.82,226.6,226.75,102859.0794,226.78,226.82,226.6,226.75,102859.0794
2016-05-16 13:05:00,226.79,226.82,226.54,226.55,77182.512,226.79,226.82,226.54,226.55,77182.512
2016-05-16 13:10:00,226.56,227.47,226.55,227.03,65541.8412,226.56,227.47,226.55,227.03,65541.8412
2016-05-16 13:15:00,226.99,227.0,226.58,226.65,78529.77,226.99,227.0,226.58,226.65,78529.77
2016-05-16 13:20:00,226.66,226.86,226.6,226.75,98100.2748,226.66,226.86,226.6,226.75,98100.2748
2016-05-16 13:25:00,226.72,226.9,226.61,226.81,92282.652,226.72,226.9,226.61,226.81,92282.652
2016-05-16 13:30:00,226.82,226.99,226.56,226.82,105729.0102,226.82,226.99,226.56,226.82,105729.0102
2016-05-16 13:35:00,226.85,226.87,226.64,226.74,126966.8598,226.85,226.87,226.64,226.74,126966.8598
2016-05-16 13:40:00,226.74,227.04,226.44,227.01,139120.212,226.74,227.04,226.44,227.01,139120.212
2016-05-16 13:45:00,226.95,227.23,226.59,226.72,104590.6224,226.95,227.23,226.59,226.72,104590.6224
2016-05-16 13:50:00,226.72,227.07,226.69,227.05,70563.768,226.72,227.07,226.69,227.05,70563.768
2016-05-16 13:55:00,227.05,227.08,226.8,226.82,58693.4304,227.05,227.08,226.8,226.82,58693.4304
2016-05-16 14:00:00,226.84,226.96,226.72,226.89,87486.7752,226.84,226.96,226.72,226.89,87486.7752
2016-05-16 14:05:00,226.89,227.18,226.86,226.93,93814.3668,226.89,227.18,226.86,226.93,93814.3668
2016-05-16 14:10:00,226.93,226.95,226.72,226.82,98079.4782,226.93,226.95,226.72,226.82,98079.4782
2016-05-16 14:15:00,226.82,227.12,226.82,227.05,97320.8544,226.82,227.12,226.82,227.05,97320.8544
2016-05-16 14:20:00,227.06,227.08,226.72,226.75,77363.352,227.06,227.08,226.72,226.75,77363.352
2016-05-16 14:25:00,226.79,226.91,226.38,226.5,114214.9272,226.79,226.91,226.38,226.5,114214.9272
2016-05-16 14:30:00,226.53,226.54,226.17,226.21,88345.7652,226.53,226.54,226.17,226.21,88345.7652
2016-05-16 14:35:00,226.21,226.7,226.07,226.66,150474.2514,226.21,226.7,226.07,226.66,150474.2514
2016-05-16 14:40:00,226.66,226.89,226.59,226.79,126860.1642,226.66,226.89,226.59,226.79,126860.1642
2016-05-16 14:45:00,226.79,227.23,226.76,227.17,129512.1828,226.79,227.23,226.76,227.17,129512.1828
2016-05-16 14:50:00,227.17,227.2,227.02,227.07,109492.2906,227.17,227.2,227.02,227.07,109492.2906
2016-05-16 14:55:00,227.07,227.35,227.07,227.16,128870.2008,227.07,227.35,227.07,227.16,128870.2008
2016-05-16 15:00:00,227.15,227.24,227.0,227.1,114493.4208,227.15,227.24,227.0,227.1,114493.4208
2016-05-16 15:05:00,227.08,227.22,226.86,226.99,102065.1918,227.08,227.22,226.86,226.99,102065.1918
2016-05-16 15:10:00,226.93,227.01,226.8,226.91,130500.4734,226.93,227.01,226.8,226.91,130500.4734
2016-05-16 15:15:00,226.91,226.91,226.53,226.55,113080.1562,226.91,226.91,226.53,226.55,113080.1562
2016-05-16 15:20:00,226.54,226.75,226.4,226.71,133241.1036,226.54,226.75,226.4,226.71,133241.1036
2016-05-16 15:25:00,226.72,226.73,226.4,226.56,172052.9844,226.72,226.73,226.4,226.56,172052.9844
2016-05-16 15:30:00,226.58,231.14,226.58,227.41,271922.7786,226.58,231.14,226.58,227.41,271922.7786
2016-05-16 15:35:00,227.36,227.54,226.54,226.68,141799.3566,227.36,227.54,226.54,226.68,141799.3566
2016-05-16 15:40:00,226.66,227.26,226.44,227.06,207140.4654,226.66,227.26,226.44,227.06,207140.4654
2016-05-16 15:45:00,227.05,227.07,226.37,226.75,217285.5894,227.05,227.07,226.37,226.75,217285.5894
2016-05-16 15:50:00,226.74,226.74,225.5,225.58,434372.2548,226.74,226.74,225.5,225.58,434372.2548
2016-05-16 15:55:00,225.57,225.61,225.17,225.17,659388.7542,225.57,225.61,225.17,225.17,659388.7542
2016-05-17 09:30:00,225.17,225.38,224.23,224.71,151440.8412,225.17,225.38,224.23,224.71,151440.8412
2016-05-17 09:35:00,224.55,224.76,222.34,222.47,262543.512,224.55,224.76,222.34,222.47,262543.512
2016-05-17 09:40:00,222.35,224.07,222.35,223.89,161139.2904,222.35,224.07,222.35,223.89,161139.2904
2016-05-17 09:45:00,223.84,225.5,223.84,225.5,116287.3536,223.84,225.5,223.84,225.5,116287.3536
2016-05-17 09:50:00,225.51,225.95,225.06,225.32,97193.3622,225.51,225.95,225.06,225.32,97193.3622
2016-05-17 09:55:00,225.36,226.96,225.32,226.92,66925.2672,225.36,226.96,225.32,226.92,66925.2672
2016-05-17 10:00:00,226.83,228.92,226.75,228.0,214695.9606,226.83,228.92,226.75,228.0,214695.9606
2016-05-17 10:05:00,228.0,228.3,227.48,227.6,132644.3316,228.0,228.3,227.48,227.6,132644.3316
2016-05-17 10:10:00,227.53,227.54,226.45,226.9,80798.4078,227.53,227.54,226.45,226.9,80798.4078
2016-05-17 10:15:00,226.95,229.02,226.38,229.0,131212.0788,226.95,229.02,226.38,229.0,131212.0788
2016-05-17 10:20:00,228.96,230.84,228.82,230.73,223857.315,228.96,230.84,228.82,230.73,223857.315
2016-05-17 10:25:00,230.57,230.65,228.19,228.36,158329.941,230.57,230.65,228.19,228.36,158329.941
2016-05-17 10:30:00,228.33,228.45,227.64,228.08,116284.641,228.33,228.45,227.64,228.08,116284.641
2016-05-17 10:35:00,228.07,229.03,227.74,229.01,98191.599,228.07,229.03,227.74,229.01,98191.599
2016-05-17 10:40:00,229.08,229.45,228.42,229.44,67771.5984,229.08,229.45,228.42,229.44,67771.5984
2016-05-17 10:45:00,229.27,230.28,229.15,230.1,99443.916,229.27,230.28,229.15,230.1,99443.916
2016-05-17 10:50:00,230.1,230.1,229.11,229.37,116000.7222,230.1,230.1,229.11,229.37,116000.7222
2016-05-17 10:55:00,229.37,229.46,227.9,228.72,87047.334,229.37,229.46,227.9,228.72,87047.334
2016-05-17 11:00:00,228.66,228.83,228.26,228.57,73130.7918,228.66,228.83,228.26,228.57,73130.7918
2016-05-17 11:05:00,228.73,228.91,227.2,227.25,55215.8772,228.73,228.91,227.2,227.25,55215.8772
2016-05-17 11:10:00,227.25,227.95,227.18,227.54,82269.5412,227.25,227.95,227.18,227.54,82269.5412
2016-05-17 11:15:00,227.53,229.2,227.49,228.77,91871.241,227.53,229.2,227.49,228.77,91871.241
2016-05-17 11:20:00,228.77,229.4,228.37,228.48,79068.6732,228.77,229.4,228.37,228.48,79068.6732
2016-05-17 11:25:00,228.57,228.88,227.64,228.21,94065.7344,228.57,228.88,227.64,228.21,94065.7344
2016-05-17 11:30:00,228.15,228.15,227.01,227.48,80400.5598,228.15,228.15,227.01,227.48,80400.5598
2016-05-17 11:35:00,227.48,228.37,227.47,228.11,98466.4758,227.48,228.37,227.47,228.11,98466.4758
2016-05-17 11:40:00,228.21,228.26,227.63,227.89,40507.2558,228.21,228.26,227.63,227.89,40507.2558
2016-05-17 11:45:00,227.96,228.35,227.83,228.02,37036.032,227.96,228.35,227.83,228.02,37036.032
2016-05-17 11:50:00,228.09,229.2,227.63,228.96,59181.6984,228.09,229.2,227.63,228.96,59181.6984
2016-05-17 11:55:00,228.9,229.02,228.63,228.89,28745.4222,228.9,229.02,228.63,228.89,28745.4222
2016-05-17 12:00:00,228.84,228.85,228.18,228.18,44075.229,228.84,228.85,228.18,228.18,44075.229
2016-05-17 12:05:00,228.18,228.46,227.99,228.31,31111.7136,228.18,228.46,227.99,228.31,31111.7136
2016-05-17 12:10:00,228.31,228.43,228.0,228.1,71754.5994,228.31,228.43,228.0,228.1,71754.5994
2016-05-17 12:15:00,228.1,228.4,227.56,227.8,54835.209,228.1,228.4,227.56,227.8,54835.209
2016-05-17 12:20:00,227.79,228.01,227.62,227.88,34669.7406,227.79,228.01,227.62,227.88,34669.7406
2016-05-17 12:25:00,227.88,228.19,227.76,228.11,49974.2298,227.88,228.19,227.76,228.11,49974.2298
2016-05-17 12:30:00,228.08,228.42,228.02,228.28,50374.7904,228.08,228.42,228.02,228.28,50374.7904
2016-05-17 12:35:00,228.28,228.32,227.08,227.23,45304.941,228.28,228.32,227.08,227.23,45304.941
2016-05-17 12:40:00,227.11,227.54,226.97,227.04,44076.1332,227.11,227.54,226.97,227.04,44076.1332
2016-05-17 12:45:00,227.13,227.39,226.86,226.99,50588.1816,227.13,227.39,226.86,226.99,50588.1816
2016-05-17 12:50:00,227.0,228.12,226.83,227.33,43167.4122,227.0,228.12,226.83,227.33,43167.4122
2016-05-17 12:55:00,227.29,227.43,226.75,226.83,44624.0784,227.29,227.43,226.75,226.83,44624.0784
2016-05-17 13:00:00,226.83,226.83,226.06,226.34,66516.5688,226.83,226.83,226.06,226.34,66516.5688
2016-05-17 13:05:00,226.34,226.83,226.31,226.76,59010.8046,226.34,226.83,226.31,226.76,59010.8046
2016-05-17 13:10:00,226.73,226.87,225.27,225.41,82671.006,226.73,226.87,225.27,225.41,82671.006
2016-05-17 13:15:00,225.59,225.62,224.65,225.11,83353.677,225.59,225.62,224.65,225.11,83353.677
2016-05-17 13:20:00,225.06,225.16,224.41,224.7,77621.9532,225.06,225.16,224.41,224.7,77621.9532
2016-05-17 13:25:00,224.7,225.91,224.61,225.33,82971.2004,224.7,225.91,224.61,225.33,82971.2004
2016-05-17 13:30:00,225.33,225.91,225.03,225.67,62176.4088,225.33,225.91,225.03,225.67,62176.4088
2016-05-17 13:35:00,225.68,225.97,225.28,225.56,56510.6916,225.68,225.97,225.28,225.56,56510.6916
2016-05-17 13:40:00,225.56,226.08,225.2,225.51,50301.5502,225.56,226.08,225.2,225.51,50301.5502
2016-05-17 13:45:00,225.51,226.12,225.51,225.99,57470.952,225.51,226.12,225.51,225.99,57470.952
2016-05-17 13:50:00,225.91,226.18,225.76,226.05,55847.0088,225.91,226.18,225.76,226.05,55847.0088
2016-05-17 13:55:00,226.14,226.24,225.66,225.93,79905.9624,226.14,226.24,225.66,225.93,79905.9624
2016-05-17 14:00:00,225.88,226.59,225.76,226.32,93566.616,225.88,226.59,225.76,226.32,93566.616
2016-05-17 14:05:00,226.33,226.45,225.85,226.07,50130.6564,226.33,226.45,225.85,226.07,50130.6564
2016-05-17 14:10:00,225.99,226.38,225.8,226.01,78760.341,225.99,226.38,225.8,226.01,78760.341
2016-05-17 14:15:00,225.99,226.47,225.92,226.06,54199.5564,225.99,226.47,225.92,226.06,54199.5564
2016-05-17 14:20:00,226.01,226.64,225.96,226.44,65644.92,226.01,226.64,225.96,226.44,65644.92
2016-05-17 14:25:00,226.32,226.68,226.12,226.3,44030.9232,226.32,226.68,226.12,226.3,44030.9232
2016-05-17 14:30:00,226.24,226.43,226.01,226.29,53410.1898,226.24,226.43,226.01,226.29,53410.1898
2016-05-17 14:35:00,226.39,226.48,226.1,226.24,46191.057,226.39,226.48,226.1,226.24,46191.057
2016-05-17 14:40:00,226.19,226.55,226.08,226.2,64676.5218,226.19,226.55,226.08,226.2,64676.5218
2016-05-17 14:45:00,226.21,226.37,226.01,226.26,79122.9252,226.21,226.37,226.01,226.26,79122.9252
2016-05-17 14:50:00,226.19,226.33,225.87,225.87,98115.6462,226.19,226.33,225.87,225.87,98115.6462
2016-05-17 14:55:00,225.92,226.02,225.16,225.92,120125.6826,225.92,226.02,225.16,225.92,120125.6826
2016-05-17 15:00:00,225.97,226.33,225.88,225.96,78479.1348,225.97,226.33,225.88,225.96,78479.1348
2016-05-17 15:05:00,225.99,226.38,225.85,225.98,100810.1622,225.99,226.38,225.85,225.98,100810.1622
2016-05-17 15:10:00,226.03,226.59,225.8,226.27,215607.3942,226.03,226.59,225.8,226.27,215607.3942
2016-05-17 15:15:00,226.27,226.33,225.48,226.18,165218.1366,226.27,226.33,225.48,226.18,165218.1366
2016-05-17 15:20:00,226.19,226.33,225.79,225.85,162355.4394,226.19,226.33,225.79,225.85,162355.4394
2016-05-17 15:25:00,225.85,225.85,224.64,224.85,169721.0526,225.85,225.85,224.64,224.85,169721.0526
2016-05-17 15:30:00,224.81,225.74,224.81,225.3,124110.492,224.81,225.74,224.81,225.3,124110.492
2016-05-17 15:35:00,225.35,227.08,225.12,226.52,301038.9228,225.35,227.08,225.12,226.52,301038.9228
2016-05-17 15:40:00,226.44,226.72,225.12,225.48,257185.2228,226.44,226.72,225.12,225.48,257185.2228
2016-05-17 15:45:00,225.48,225.53,223.91,224.75,345125.0022,225.48,225.53,223.91,224.75,345125.0022
2016-05-17 15:50:00,224.82,224.82,223.79,224.67,505636.7778,224.82,224.82,223.79,224.67,505636.7778
2016-05-17 15:55:00,224.67,225.6,224.1,224.91,1342470.261,224.67,225.6,224.1,224.91,1342470.261
2016-05-18 09:30:00,224.91,227.27,224.8,226.71,191037.0,224.91,227.27,224.8,226.71,191037.0
2016-05-18 09:35:00,226.69,226.69,225.32,225.47,50751.0,226.69,226.69,225.32,225.47,50751.0
2016-05-18 09:40:00,225.23,226.21,225.02,225.56,69763.0,225.23,226.21,225.02,225.56,69763.0
2016-05-18 09:45:00,225.5,225.96,225.41,225.64,54304.0,225.5,225.96,225.41,225.64,54304.0
2016-05-18 09:50:00,225.64,225.89,225.28,225.4,50719.0,225.64,225.89,225.28,225.4,50719.0
2016-05-18 09:55:00,225.33,225.47,224.91,225.28,51525.0,225.33,225.47,224.91,225.28,51525.0
2016-05-18 10:00:00,225.21,225.46,224.95,225.21,29474.0,225.21,225.46,224.95,225.21,29474.0
2016-05-18 10:05:00,225.27,225.6,225.23,225.49,54865.0,225.27,225.6,225.23,225.49,54865.0
2016-05-18 10:10:00,225.49,225.96,225.33,225.96,33964.0,225.49,225.96,225.33,225.96,33964.0
2016-05-18 10:15:00,225.96,226.97,225.93,226.61,157091.0,225.96,226.97,225.93,226.61,157091.0
2016-05-18 10:20:00,226.74,226.88,226.16,226.16,17495.0,226.74,226.88,226.16,226.16,17495.0
2016-05-18 10:25:00,226.08,226.43,225.84,226.0,32230.0,226.08,226.43,225.84,226.0,32230.0
2016-05-18 10:30:00,225.87,225.97,225.72,225.81,71190.0,225.87,225.97,225.72,225.81,71190.0
2016-05-18 10:35:00,225.8,225.97,225.52,225.97,70989.0,225.8,225.97,225.52,225.97,70989.0
2016-05-18 10:40:00,225.95,226.52,225.94,226.08,33293.0,225.95,226.52,225.94,226.08,33293.0
2016-05-18 10:45:00,226.07,226.35,225.85,226.04,20690.0,226.07,226.35,225.85,226.04,20690.0
2016-05-18 10:50:00,226.11,226.18,225.83,226.16,71666.0,226.11,226.18,225.83,226.16,71666.0
2016-05-18 10:55:00,226.13,226.15,225.75,226.06,26018.0,226.13,226.15,225.75,226.06,26018.0
2016-05-18 11:00:00,226.1,226.56,225.7,226.56,52354.0,226.1,226.56,225.7,226.56,52354.0
2016-05-18 11:05:00,226.65,226.74,226.15,226.3,18428.0,226.65,226.74,226.15,226.3,18428.0
2016-05-18 11:10:00,226.23,226.34,225.76,226.34,13636.0,226.23,226.34,225.76,226.34,13636.0
2016-05-18 11:15:00,226.34,226.34,225.65,226.04,18775.0,226.34,226.34,225.65,226.04,18775.0
2016-05-18 11:20:00,225.97,226.04,225.4,225.79,13218.0,225.97,226.04,225.4,225.79,13218.0
2016-05-18 11:25:00,225.81,225.84,224.9,225.15,20726.0,225.81,225.84,224.9,225.15,20726.0
2016-05-18 11:30:00,225.15,225.53,225.01,225.29,17641.0,225.15,225.53,225.01,225.29,17641.0
2016-05-18 11:35:00,225.29,225.48,225.01,225.26,50088.0,225.29,225.48,225.01,225.26,50088.0
2016-05-18 11:40:00,225.23,225.36,224.9,225.31,23938.0,225.23,225.36,224.9,225.31,23938.0
2016-05-18 11:45:00,225.28,225.33,224.9,225.25,19798.0,225.28,225.33,224.9,225.25,19798.0
2016-05-18 11:50:00,225.24,225.61,225.1,225.48,55781.0,225.24,225.61,225.1,225.48,55781.0
2016-05-18 11:55:00,225.3,225.81,225.25,225.66,24598.0,225.3,225.81,225.25,225.66,24598.0
2016-05-18 12:00:00,225.71,226.13,225.66,225.83,39844.0,225.71,226.13,225.66,225.83,39844.0
2016-05-18 12:05:00,225.7,225.97,225.65,225.97,20891.0,225.7,225.97,225.65,225.97,20891.0
2016-05-18 12:10:00,225.9,226.05,225.61,225.94,22239.0,225.9,226.05,225.61,225.94,22239.0
2016-05-18 12:15:00,225.92,226.07,225.27,225.46,44458.0,225.92,226.07,225.27,225.46,44458.0
2016-05-18 12:20:00,225.47,225.95,225.34,225.71,24100.0,225.47,225.95,225.34,225.71,24100.0
2016-05-18 12:25:00,225.71,225.74,225.31,225.31,24818.0,225.71,225.74,225.31,225.31,24818.0
2016-05-18 12:30:00,225.31,225.88,225.21,225.68,47151.0,225.31,225.88,225.21,225.68,47151.0
2016-05-18 12:35:00,225.7,225.94,225.05,225.08,22441.0,225.7,225.94,225.05,225.08,22441.0
2016-05-18 12:40:00,225.01,225.07,224.61,224.62,58609.0,225.01,225.07,224.61,224.62,58609.0
2016-05-18 12:45:00,224.62,224.96,224.61,224.63,22615.0,224.62,224.96,224.61,224.63,22615.0
2016-05-18 12:50:00,224.7,224.98,224.29,224.3,20502.0,224.7,224.98,224.29,224.3,20502.0
2016-05-18 12:55:00,224.26,224.57,224.03,224.09,68107.0,224.26,224.57,224.03,224.09,68107.0
2016-05-18 13:00:00,224.01,224.16,223.69,223.91,20985.0,224.01,224.16,223.69,223.91,20985.0
2016-05-18 13:05:00,223.89,223.89,223.4,223.4,15016.0,223.89,223.89,223.4,223.4,15016.0
2016-05-18 13:10:00,223.43,223.47,222.5,222.66,72171.0,223.43,223.47,222.5,222.66,72171.0
2016-05-18 13:15:00,222.64,223.45,222.62,223.08,23693.0,222.64,223.45,222.62,223.08,23693.0
2016-05-18 13:20:00,223.11,223.62,222.81,223.04,36908.0,223.11,223.62,222.81,223.04,36908.0
2016-05-18 13:25:00,223.02,224.11,223.0,224.11,27475.0,223.02,224.11,223.0,224.11,27475.0
2016-05-18 13:30:00,224.1,224.2,223.78,224.16,37053.0,224.1,224.2,223.78,224.16,37053.0
2016-05-18 13:35:00,224.1,224.52,224.0,224.52,21537.0,224.1,224.52,224.0,224.52,21537.0
2016-05-18 13:40:00,224.73,225.0,224.66,224.93,33271.0,224.73,225.0,224.66,224.93,33271.0
2016-05-18 13:45:00,224.77,225.0,224.48,224.98,20271.0,224.77,225.0,224.48,224.98,20271.0
2016-05-18 13:50:00,224.96,225.96,224.7,225.96,93929.0,224.96,225.96,224.7,225.96,93929.0
2016-05-18 13:55:00,226.17,226.43,226.02,226.3,66894.0,226.17,226.43,226.02,226.3,66894.0
2016-05-18 14:00:00,226.17,226.5,225.69,225.69,147714.0,226.17,226.5,225.69,225.69,147714.0
2016-05-18 14:05:00,225.78,225.82,224.79,225.55,37091.0,225.78,225.82,224.79,225.55,37091.0
2016-05-18 14:10:00,225.58,226.2,225.05,226.07,42790.0,225.58,226.2,225.05,226.07,42790.0
2016-05-18 14:15:00,226.2,226.41,225.53,226.19,53748.0,226.2,226.41,225.53,226.19,53748.0
2016-05-18 14:20:00,226.29,226.34,225.1,225.66,37649.0,226.29,226.34,225.1,225.66,37649.0
2016-05-18 14:25:00,225.7,225.72,224.83,225.09,26990.0,225.7,225.72,224.83,225.09,26990.0
2016-05-18 14:30:00,225.08,226.16,224.92,225.57,45586.0,225.08,226.16,224.92,225.57,45586.0
2016-05-18 14:35:00,225.53,225.98,225.4,225.72,26451.0,225.53,225.98,225.4,225.72,26451.0
2016-05-18 14:40:00,225.75,226.87,225.71,226.59,83767.0,225.75,226.87,225.71,226.59,83767.0
2016-05-18 14:45:00,226.48,226.59,226.04,226.35,26567.0,226.48,226.59,226.04,226.35,26567.0
2016-05-18 14:50:00,226.41,226.98,226.27,226.91,50147.0,226.41,226.98,226.27,226.91,50147.0
2016-05-18 14:55:00,226.88,227.0,226.33,226.88,103934.0,226.88,227.0,226.33,226.88,103934.0
2016-05-18 15:00:00,226.99,227.78,226.84,227.12,58491.0,226.99,227.78,226.84,227.12,58491.0
2016-05-18 15:05:00,227.14,227.77,226.95,227.01,67667.0,227.14,227.77,226.95,227.01,67667.0
2016-05-18 15:10:00,227.09,227.25,226.94,227.13,34308.0,227.09,227.25,226.94,227.13,34308.0
2016-05-18 15:15:00,227.11,227.25,226.63,227.17,46246.0,227.11,227.25,226.63,227.17,46246.0
2016-05-18 15:20:00,227.14,227.44,227.02,227.25,40518.0,227.14,227.44,227.02,227.25,40518.0
2016-05-18 15:25:00,227.17,227.25,226.48,226.48,25794.0,227.17,227.25,226.48,226.48,25794.0
2016-05-18 15:30:00,226.54,226.97,226.42,226.97,31089.0,226.54,226.97,226.42,226.97,31089.0
2016-05-18 15:35:00,226.93,227.5,226.79,226.97,68810.0,226.93,227.5,226.79,226.97,68810.0
2016-05-18 15:40:00,226.98,227.4,226.97,227.25,50702.0,226.98,227.4,226.97,227.25,50702.0
2016-05-18 15:45:00,227.28,227.78,227.23,227.61,72266.0,227.28,227.78,227.23,227.61,72266.0
2016-05-18 15:50:00,227.61,228.29,227.32,227.82,187764.0,227.61,228.29,227.32,227.82,187764.0
2016-05-18 15:55:00,227.82,227.82,227.31,227.41,100326.0,227.82,227.82,227.31,227.41,100326.0
2016-05-19 09:30:00,225.8,230.49,225.73,230.39,90791.0,225.8,230.49,225.73,230.39,90791.0
2016-05-19 09:35:00,230.47,230.47,228.42,228.74,44921.0,230.47,230.47,228.42,228.74,44921.0
2016-05-19 09:40:00,228.7,229.09,228.06,228.39,50411.0,228.7,229.09,228.06,228.39,50411.0
2016-05-19 09:45:00,228.07,228.16,226.84,227.5,69918.0,228.07,228.16,226.84,227.5,69918.0
2016-05-19 09:50:00,227.48,227.64,226.75,227.48,25434.0,227.48,227.64,226.75,227.48,25434.0
2016-05-19 09:55:00,227.4,227.63,227.2,227.42,29246.0,227.4,227.63,227.2,227.42,29246.0
2016-05-19 10:00:00,227.33,227.52,226.81,227.27,31746.0,227.33,227.52,226.81,227.27,31746.0
2016-05-19 10:05:00,227.26,228.06,227.09,227.09,49023.0,227.26,228.06,227.09,227.09,49023.0
2016-05-19 10:10:00,227.09,227.09,226.37,226.93,36473.0,227.09,227.09,226.37,226.93,36473.0
2016-05-19 10:15:00,226.86,227.1,226.0,226.03,32113.0,226.86,227.1,226.0,226.03,32113.0
2016-05-19 10:20:00,226.12,226.79,225.96,226.5,36340.0,226.12,226.79,225.96,226.5,36340.0
2016-05-19 10:25:00,226.55,227.79,226.25,227.62,51654.0,226.55,227.79,226.25,227.62,51654.0
2016-05-19 10:30:00,227.68,228.0,227.36,227.41,51031.0,227.68,228.0,227.36,227.41,51031.0
2016-05-19 10:35:00,227.38,227.65,226.81,227.65,52417.0,227.38,227.65,226.81,227.65,52417.0
2016-05-19 10:40:00,227.63,228.07,227.54,227.98,70178.0,227.63,228.07,227.54,227.98,70178.0
2016-05-19 10:45:00,227.95,228.0,227.23,227.46,32270.0,227.95,228.0,227.23,227.46,32270.0
2016-05-19 10:50:00,227.49,227.56,227.02,227.09,29209.0,227.49,227.56,227.02,227.09,29209.0
2016-05-19 10:55:00,227.13,227.47,227.09,227.33,23793.0,227.13,227.47,227.09,227.33,23793.0
2016-05-19 11:00:00,227.33,227.36,226.98,227.2,27960.0,227.33,227.36,226.98,227.2,27960.0
2016-05-19 11:05:00,227.16,227.25,227.08,227.25,68126.0,227.16,227.25,227.08,227.25,68126.0
2016-05-19 11:10:00,227.24,227.43,227.24,227.31,37003.0,227.24,227.43,227.24,227.31,37003.0
2016-05-19 11:15:00,227.31,227.65,227.3,227.34,26658.0,227.31,227.65,227.3,227.34,26658.0
2016-05-19 11:20:00,227.3,227.49,226.71,227.0,15517.0,227.3,227.49,226.71,227.0,15517.0
2016-05-19 11:25:00,226.96,227.21,226.77,226.77,42758.0,226.96,227.21,226.77,226.77,42758.0
2016-05-19 11:30:00,226.77,226.91,226.55,226.85,26148.0,226.77,226.91,226.55,226.85,26148.0
2016-05-19 11:35:00,226.82,227.06,226.66,226.95,31001.0,226.82,227.06,226.66,226.95,31001.0
2016-05-19 11:40:00,226.99,227.03,226.79,226.96,72365.0,226.99,227.03,226.79,226.96,72365.0
2016-05-19 11:45:00,226.94,227.16,226.85,227.16,21674.0,226.94,227.16,226.85,227.16,21674.0
2016-05-19 11:50:00,227.09,227.81,227.09,227.6,35368.0,227.09,227.81,227.09,227.6,35368.0
2016-05-19 11:55:00,227.6,227.83,227.57,227.79,44134.0,227.6,227.83,227.57,227.79,44134.0
2016-05-19 12:00:00,227.8,227.83,227.23,227.34,24700.0,227.8,227.83,227.23,227.34,24700.0
2016-05-19 12:05:00,227.3,227.55,227.17,227.23,18192.0,227.3,227.55,227.17,227.23,18192.0
2016-05-19 12:10:00,227.2,227.43,227.19,227.38,21482.0,227.2,227.43,227.19,227.38,21482.0
2016-05-19 12:15:00,227.45,227.61,227.21,227.23,40620.0,227.45,227.61,227.21,227.23,40620.0
2016-05-19 12:20:00,227.26,227.3,226.79,226.97,37630.0,227.26,227.3,226.79,226.97,37630.0
2016-05-19 12:25:00,226.99,227.06,226.62,226.63,17000.0,226.99,227.06,226.62,226.63,17000.0
2016-05-19 12:30:00,226.58,226.69,226.48,226.6,37332.0,226.58,226.69,226.48,226.6,37332.0
2016-05-19 12:35:00,226.59,227.02,226.58,226.86,33832.0,226.59,227.02,226.58,226.86,33832.0
2016-05-19 12:40:00,226.94,226.94,226.5,226.62,29499.0,226.94,226.94,226.5,226.62,29499.0
2016-05-19 12:45:00,226.61,227.06,226.59,226.91,40833.0,226.61,227.06,226.59,226.91,40833.0
2016-05-19 12:50:00,226.91,227.29,226.91,227.25,12741.0,226.91,227.29,226.91,227.25,12741.0
2016-05-19 12:55:00,227.26,227.54,227.2,227.25,9804.0,227.26,227.54,227.2,227.25,9804.0
2016-05-19 13:00:00,227.26,227.28,226.84,227.09,65158.0,227.26,227.28,226.84,227.09,65158.0
2016-05-19 13:05:00,227.05,227.23,227.02,227.19,15132.0,227.05,227.23,227.02,227.19,15132.0
2016-05-19 13:10:00,227.16,227.16,226.93,227.04,15621.0,227.16,227.16,226.93,227.04,15621.0
2016-05-19 13:15:00,227.05,227.25,226.78,227.08,28987.0,227.05,227.25,226.78,227.08,28987.0
2016-05-19 13:20:00,227.05,227.1,226.8,226.9,33100.0,227.05,227.1,226.8,226.9,33100.0
2016-05-19 13:25:00,226.98,227.06,226.93,226.96,14772.0,226.98,227.06,226.93,226.96,14772.0
2016-05-19 13:30:00,226.96,227.14,226.8,227.03,13235.0,226.96,227.14,226.8,227.03,13235.0
2016-05-19 13:35:00,226.98,227.5,226.98,227.35,13446.0,226.98,227.5,226.98,227.35,13446.0
2016-05-19 13:40:00,227.34,227.49,227.19,227.3,18658.0,227.34,227.49,227.19,227.3,18658.0
2016-05-19 13:45:00,227.28,227.35,226.83,226.83,26258.0,227.28,227.35,226.83,226.83,26258.0
2016-05-19 13:50:00,226.83,226.88,226.55,226.79,19448.0,226.83,226.88,226.55,226.79,19448.0
2016-05-19 13:55:00,226.83,227.07,226.83,227.02,12288.0,226.83,227.07,226.83,227.02,12288.0
2016-05-19 14:00:00,227.01,227.12,226.87,226.94,53596.0,227.01,227.12,226.87,226.94,53596.0
2016-05-19 14:05:00,226.94,227.09,226.86,227.0,16666.0,226.94,227.09,226.86,227.0,16666.0
2016-05-19 14:10:00,227.01,227.48,227.01,227.48,43088.0,227.01,227.48,227.01,227.48,43088.0
2016-05-19 14:15:00,227.51,227.82,227.5,227.63,21034.0,227.51,227.82,227.5,227.63,21034.0
2016-05-19 14:20:00,227.63,227.64,227.05,227.13,16364.0,227.63,227.64,227.05,227.13,16364.0
2016-05-19 14:25:00,227.14,227.26,227.02,227.21,22701.0,227.14,227.26,227.02,227.21,22701.0
2016-05-19 14:30:00,227.25,227.26,227.11,227.19,26483.0,227.25,227.26,227.11,227.19,26483.0
2016-05-19 14:35:00,227.21,227.27,227.06,227.26,17657.0,227.21,227.27,227.06,227.26,17657.0
2016-05-19 14:40:00,227.26,227.26,226.97,227.1,23950.0,227.26,227.26,226.97,227.1,23950.0
2016-05-19 14:45:00,227.16,227.4,227.11,227.27,11687.0,227.16,227.4,227.11,227.27,11687.0
2016-05-19 14:50:00,227.23,227.54,227.17,227.54,12616.0,227.23,227.54,227.17,227.54,12616.0
2016-05-19 14:55:00,227.54,227.54,227.08,227.15,13977.0,227.54,227.54,227.08,227.15,13977.0
2016-05-19 15:00:00,227.15,227.53,226.97,227.42,23656.0,227.15,227.53,226.97,227.42,23656.0
2016-05-19 15:05:00,227.43,227.5,226.98,226.98,36869.0,227.43,227.5,226.98,226.98,36869.0
2016-05-19 15:10:00,227.04,227.21,226.96,227.05,41725.0,227.04,227.21,226.96,227.05,41725.0
2016-05-19 15:15:00,227.05,227.3,227.0,227.3,69459.0,227.05,227.3,227.0,227.3,69459.0
2016-05-19 15:20:00,227.25,227.35,227.05,227.07,43597.0,227.25,227.35,227.05,227.07,43597.0
2016-05-19 15:25:00,227.06,227.39,227.03,227.26,35142.0,227.06,227.39,227.03,227.26,35142.0
2016-05-19 15:30:00,227.37,227.37,227.05,227.3,38882.0,227.37,227.37,227.05,227.3,38882.0
2016-05-19 15:35:00,227.3,227.74,227.3,227.62,54831.0,227.3,227.74,227.3,227.62,54831.0
2016-05-19 15:40:00,227.62,227.94,227.47,227.79,35735.0,227.62,227.94,227.47,227.79,35735.0
2016-05-19 15:45:00,227.79,228.2,227.78,228.19,46349.0,227.79,228.2,227.78,228.19,46349.0
2016-05-19 15:50:00,228.16,228.27,227.97,228.22,62494.0,228.16,228.27,227.97,228.22,62494.0
2016-05-19 15:55:00,228.24,228.43,227.49,227.61,130186.0,228.24,228.43,227.49,227.61,130186.0
2016-05-20 09:30:00,227.46,228.79,227.26,227.83,73628.0,227.46,228.79,227.26,227.83,73628.0
2016-05-20 09:35:00,227.76,229.48,227.16,229.1,63051.0,227.76,229.48,227.16,229.1,63051.0
2016-05-20 09:40:00,228.98,228.98,227.92,228.0,23426.0,228.98,228.98,227.92,228.0,23426.0
2016-05-20 09:45:00,228.1,229.04,227.9,229.04,45674.0,228.1,229.04,227.9,229.04,45674.0
2016-05-20 09:50:00,229.07,229.69,228.76,229.66,29213.0,229.07,229.69,228.76,229.66,29213.0
2016-05-20 09:55:00,229.68,230.1,229.24,229.24,44656.0,229.68,230.1,229.24,229.24,44656.0
2016-05-20 10:00:00,229.24,229.42,228.59,229.28,28762.0,229.24,229.42,228.59,229.28,28762.0
2016-05-20 10:05:00,229.32,229.37,228.64,228.84,26817.0,229.32,229.37,228.64,228.84,26817.0
2016-05-20 10:10:00,228.8,229.2,228.79,229.19,31516.0,228.8,229.2,228.79,229.19,31516.0
2016-05-20 10:15:00,229.13,229.19,228.3,228.94,109478.0,229.13,229.19,228.3,228.94,109478.0
2016-05-20 10:20:00,228.99,229.11,228.61,228.91,44727.0,228.99,229.11,228.61,228.91,44727.0
2016-05-20 10:25:00,228.91,229.1,228.59,229.1,24649.0,228.91,229.1,228.59,229.1,24649.0
2016-05-20 10:30:00,229.1,229.44,228.81,229.09,30621.0,229.1,229.44,228.81,229.09,30621.0
2016-05-20 10:35:00,229.03,229.45,229.02,229.06,21128.0,229.03,229.45,229.02,229.06,21128.0
2016-05-20 10:40:00,229.06,229.36,228.97,229.33,33574.0,229.06,229.36,228.97,229.33,33574.0
2016-05-20 10:45:00,229.34,229.81,229.33,229.62,22392.0,229.34,229.81,229.33,229.62,22392.0
2016-05-20 10:50:00,229.62,229.96,229.33,229.91,28374.0,229.62,229.96,229.33,229.91,28374.0
2016-05-20 10:55:00,229.91,230.0,229.54,229.66,37373.0,229.91,230.0,229.54,229.66,37373.0
2016-05-20 11:00:00,229.61,230.1,229.59,229.87,77601.0,229.61,230.1,229.59,229.87,77601.0
2016-05-20 11:05:00,229.87,230.05,229.37,229.41,22983.0,229.87,230.05,229.37,229.41,22983.0
2016-05-20 11:10:00,229.41,229.41,228.9,229.02,27975.0,229.41,229.41,228.9,229.02,27975.0
2016-05-20 11:15:00,229.19,229.42,229.04,229.2,15804.0,229.19,229.42,229.04,229.2,15804.0
2016-05-20 11:20:00,229.19,229.44,228.99,229.24,87835.0,229.19,229.44,228.99,229.24,87835.0
2016-05-20 11:25:00,229.24,229.54,229.1,229.2,51079.0,229.24,229.54,229.1,229.2,51079.0
2016-05-20 11:30:00,229.2,229.28,228.71,228.74,40190.0,229.2,229.28,228.71,228.74,40190.0
2016-05-20 11:35:00,228.77,228.99,228.4,228.41,69034.0,228.77,228.99,228.4,228.41,69034.0
2016-05-20 11:40:00,228.28,229.3,228.28,229.19,69209.0,228.28,229.3,228.28,229.19,69209.0
2016-05-20 11:45:00,229.14,229.85,229.08,229.62,65981.0,229.14,229.85,229.08,229.62,65981.0
2016-05-20 11:50:00,229.65,229.95,229.47,229.47,50247.0,229.65,229.95,229.47,229.47,50247.0
2016-05-20 11:55:00,229.43,229.5,228.75,228.8,53702.0,229.43,229.5,228.75,228.8,53702.0
2016-05-20 12:00:00,228.8,229.21,228.77,229.06,44729.0,228.8,229.21,228.77,229.06,44729.0
2016-05-20 12:05:00,229.11,229.32,229.06,229.13,33204.0,229.11,229.32,229.06,229.13,33204.0
2016-05-20 12:10:00,229.12,229.13,228.82,229.06,38208.0,229.12,229.13,228.82,229.06,38208.0
2016-05-20 12:15:00,228.99,229.15,228.85,228.91,39099.0,228.99,229.15,228.85,228.91,39099.0
2016-05-20 12:20:00,228.91,229.32,228.86,229.03,43310.0,228.91,229.32,228.86,229.03,43310.0
2016-05-20 12:25:00,229.03,229.04,228.5,228.85,41951.0,229.03,229.04,228.5,228.85,41951.0
2016-05-20 12:30:00,228.8,228.9,228.6,228.69,28022.0,228.8,228.9,228.6,228.69,28022.0
2016-05-20 12:35:00,228.66,229.03,228.66,228.88,51848.0,228.66,229.03,228.66,228.88,51848.0
2016-05-20 12:40:00,228.88,229.39,228.72,229.36,66575.0,228.88,229.39,228.72,229.36,66575.0
2016-05-20 12:45:00,229.29,229.37,228.82,228.96,63966.0,229.29,229.37,228.82,228.96,63966.0
2016-05-20 12:50:00,228.98,228.99,228.76,228.87,16946.0,228.98,228.99,228.76,228.87,16946.0
2016-05-20 12:55:00,228.93,229.35,228.92,229.12,45149.0,228.93,229.35,228.92,229.12,45149.0
2016-05-20 13:00:00,229.12,229.5,229.1,229.32,49007.0,229.12,229.5,229.1,229.32,49007.0
2016-05-20 13:05:00,229.26,229.28,228.9,229.11,39475.0,229.26,229.28,228.9,229.11,39475.0
2016-05-20 13:10:00,229.04,229.17,228.97,229.1,39997.0,229.04,229.17,228.97,229.1,39997.0
2016-05-20 13:15:00,229.11,229.71,229.08,229.57,67235.0,229.11,229.71,229.08,229.57,67235.0
2016-05-20 13:20:00,229.57,229.83,229.21,229.25,51273.0,229.57,229.83,229.21,229.25,51273.0
2016-05-20 13:25:00,229.25,229.5,229.22,229.42,33633.0,229.25,229.5,229.22,229.42,33633.0
2016-05-20 13:30:00,229.42,229.69,229.29,229.52,41949.0,229.42,229.69,229.29,229.52,41949.0
2016-05-20 13:35:00,229.49,229.82,229.48,229.82,43531.0,229.49,229.82,229.48,229.82,43531.0
2016-05-20 13:40:00,229.75,229.81,229.53,229.58,35269.0,229.75,229.81,229.53,229.58,35269.0
2016-05-20 13:45:00,229.59,229.72,229.5,229.63,39908.0,229.59,229.72,229.5,229.63,39908.0
2016-05-20 13:50:00,229.63,229.72,229.54,229.65,61599.0,229.63,229.72,229.54,229.65,61599.0
2016-05-20 13:55:00,229.66,230.42,229.61,230.29,85663.0,229.66,230.42,229.61,230.29,85663.0
2016-05-20 14:00:00,230.31,230.33,229.91,230.06,84139.0,230.31,230.33,229.91,230.06,84139.0
2016-05-20 14:05:00,230.07,230.98,230.07,230.65,63577.0,230.07,230.98,230.07,230.65,63577.0
2016-05-20 14:10:00,230.77,231.01,230.54,230.89,45971.0,230.77,231.01,230.54,230.89,45971.0
2016-05-20 14:15:00,230.92,231.24,230.89,231.0,56897.0,230.92,231.24,230.89,231.0,56897.0
2016-05-20 14:20:00,231.03,231.75,230.87,231.5,56510.0,231.03,231.75,230.87,231.5,56510.0
2016-05-20 14:25:00,231.53,232.05,231.52,231.87,79872.0,231.53,232.05,231.52,231.87,79872.0
2016-05-20 14:30:00,231.82,232.35,231.82,231.9,93936.0,231.82,232.35,231.82,231.9,93936.0
2016-05-20 14:35:00,231.94,232.16,231.5,231.87,60705.0,231.94,232.16,231.5,231.87,60705.0
2016-05-20 14:40:00,231.87,231.93,231.62,231.68,46963.0,231.87,231.93,231.62,231.68,46963.0
2016-05-20 14:45:00,231.64,231.93,231.42,231.42,57579.0,231.64,231.93,231.42,231.42,57579.0
2016-05-20 14:50:00,231.46,231.97,231.46,231.97,42614.0,231.46,231.97,231.46,231.97,42614.0
2016-05-20 14:55:00,231.99,231.99,231.42,231.62,76371.0,231.99,231.99,231.42,231.62,76371.0
2016-05-20 15:00:00,231.58,232.05,231.44,232.0,58014.0,231.58,232.05,231.44,232.0,58014.0
2016-05-20 15:05:00,232.0,232.47,231.88,232.39,76320.0,232.0,232.47,231.88,232.39,76320.0
2016-05-20 15:10:00,232.47,232.47,232.05,232.05,95090.0,232.47,232.47,232.05,232.05,95090.0
2016-05-20 15:15:00,232.01,232.07,231.69,231.88,57119.0,232.01,232.07,231.69,231.88,57119.0
2016-05-20 15:20:00,231.88,232.35,231.88,232.11,52966.0,231.88,232.35,231.88,232.11,52966.0
2016-05-20 15:25:00,232.07,232.28,231.86,232.16,82374.0,232.07,232.28,231.86,232.16,82374.0
2016-05-20 15:30:00,232.16,232.67,232.13,232.67,115516.0,232.16,232.67,232.13,232.67,115516.0
2016-05-20 15:35:00,232.68,233.6,232.6,233.48,127606.0,232.68,233.6,232.6,233.48,127606.0
2016-05-20 15:40:00,233.47,233.7,232.35,232.73,255434.0,233.47,233.7,232.35,232.73,255434.0
2016-05-20 15:45:00,232.74,232.81,232.35,232.65,124260.0,232.74,232.81,232.35,232.65,124260.0
2016-05-20 15:50:00,232.72,233.02,232.69,232.71,241430.0,232.72,233.02,232.69,232.71,241430.0
2016-05-20 15:55:00,232.73,233.42,232.58,233.08,261653.0,232.73,233.42,232.58,233.08,261653.0
2016-05-23 09:30:00,232.2,233.19,232.09,232.97,71720.0,232.2,233.19,232.09,232.97,71720.0
2016-05-23 09:35:00,232.83,233.12,231.7,232.53,44303.0,232.83,233.12,231.7,232.53,44303.0
2016-05-23 09:40:00,232.43,232.97,231.91,231.91,55972.0,232.43,232.97,231.91,231.91,55972.0
2016-05-23 09:45:00,231.98,232.4,231.38,232.19,66222.0,231.98,232.4,231.38,232.19,66222.0
2016-05-23 09:50:00,232.14,232.21,231.66,231.73,21101.0,232.14,232.21,231.66,231.73,21101.0
2016-05-23 09:55:00,231.8,232.33,231.56,232.32,20804.0,231.8,232.33,231.56,232.32,20804.0
2016-05-23 10:00:00,232.33,232.82,232.22,232.22,31958.0,232.33,232.82,232.22,232.22,31958.0
2016-05-23 10:05:00,232.22,232.36,232.0,232.33,14119.0,232.22,232.36,232.0,232.33,14119.0
2016-05-23 10:10:00,232.27,232.38,232.02,232.18,43724.0,232.27,232.38,232.02,232.18,43724.0
2016-05-23 10:15:00,232.21,232.37,231.98,232.08,51486.0,232.21,232.37,231.98,232.08,51486.0
2016-05-23 10:20:00,232.11,232.28,231.0,231.3,70324.0,232.11,232.28,231.0,231.3,70324.0
2016-05-23 10:25:00,231.25,231.83,231.17,231.66,57862.0,231.25,231.83,231.17,231.66,57862.0
2016-05-23 10:30:00,231.65,231.86,231.47,231.71,48958.0,231.65,231.86,231.47,231.71,48958.0
2016-05-23 10:35:00,231.74,231.78,231.15,231.47,50937.0,231.74,231.78,231.15,231.47,50937.0
2016-05-23 10:40:00,231.43,231.62,230.57,231.06,49024.0,231.43,231.62,230.57,231.06,49024.0
2016-05-23 10:45:00,231.08,231.41,231.03,231.37,56496.0,231.08,231.41,231.03,231.37,56496.0
2016-05-23 10:50:00,231.37,231.66,231.03,231.54,49690.0,231.37,231.66,231.03,231.54,49690.0
2016-05-23 10:55:00,231.57,231.58,230.89,231.22,70101.0,231.57,231.58,230.89,231.22,70101.0
2016-05-23 11:00:00,231.2,231.27,231.0,231.18,66333.0,231.2,231.27,231.0,231.18,66333.0
2016-05-23 11:05:00,231.25,231.25,230.54,231.03,68099.0,231.25,231.25,230.54,231.03,68099.0
2016-05-23 11:10:00,231.04,231.43,230.78,231.38,51617.0,231.04,231.43,230.78,231.38,51617.0
2016-05-23 11:15:00,231.42,231.53,231.16,231.52,44367.0,231.42,231.53,231.16,231.52,44367.0
2016-05-23 11:20:00,231.55,231.55,231.04,231.3,51953.0,231.55,231.55,231.04,231.3,51953.0
2016-05-23 11:25:00,231.4,231.74,231.09,231.12,62399.0,231.4,231.74,231.09,231.12,62399.0
2016-05-23 11:30:00,231.12,231.49,230.37,230.5,56823.0,231.12,231.49,230.37,230.5,56823.0
2016-05-23 11:35:00,230.48,230.86,230.31,230.7,70237.0,230.48,230.86,230.31,230.7,70237.0
2016-05-23 11:40:00,230.81,231.19,230.75,231.06,60278.0,230.81,231.19,230.75,231.06,60278.0
2016-05-23 11:45:00,231.06,231.27,230.89,231.02,108886.0,231.06,231.27,230.89,231.02,108886.0
2016-05-23 11:50:00,231.01,231.12,230.17,230.31,63986.0,231.01,231.12,230.17,230.31,63986.0
2016-05-23 11:55:00,230.4,230.81,230.31,230.65,41439.0,230.4,230.81,230.31,230.65,41439.0
2016-05-23 12:00:00,230.58,230.68,230.33,230.64,44440.0,230.58,230.68,230.33,230.64,44440.0
2016-05-23 12:05:00,230.65,230.87,230.35,230.41,38595.0,230.65,230.87,230.35,230.41,38595.0
2016-05-23 12:10:00,230.32,230.91,230.23,230.89,70532.0,230.32,230.91,230.23,230.89,70532.0
2016-05-23 12:15:00,230.9,230.9,230.4,230.59,44918.0,230.9,230.9,230.4,230.59,44918.0
2016-05-23 12:20:00,230.59,230.66,230.02,230.23,39560.0,230.59,230.66,230.02,230.23,39560.0
2016-05-23 12:25:00,230.31,230.59,230.09,230.45,45566.0,230.31,230.59,230.09,230.45,45566.0
2016-05-23 12:30:00,230.52,230.61,230.06,230.16,51023.0,230.52,230.61,230.06,230.16,51023.0
2016-05-23 12:35:00,230.11,230.3,229.9,229.9,55962.0,230.11,230.3,229.9,229.9,55962.0
2016-05-23 12:40:00,229.9,229.98,229.26,229.42,46539.0,229.9,229.98,229.26,229.42,46539.0
2016-05-23 12:45:00,229.4,229.64,229.14,229.35,39730.0,229.4,229.64,229.14,229.35,39730.0
2016-05-23 12:50:00,229.29,229.49,229.07,229.48,49474.0,229.29,229.49,229.07,229.48,49474.0
2016-05-23 12:55:00,229.46,229.52,229.1,229.3,53797.0,229.46,229.52,229.1,229.3,53797.0
2016-05-23 13:00:00,229.26,229.71,229.13,229.19,67712.0,229.26,229.71,229.13,229.19,67712.0
2016-05-23 13:05:00,229.2,229.26,228.75,229.05,55418.0,229.2,229.26,228.75,229.05,55418.0
2016-05-23 13:10:00,229.02,229.06,227.84,228.04,90532.0,229.02,229.06,227.84,228.04,90532.0
2016-05-23 13:15:00,228.04,228.47,227.77,228.21,66268.0,228.04,228.47,227.77,228.21,66268.0
2016-05-23 13:20:00,228.21,228.53,228.12,228.33,54886.0,228.21,228.53,228.12,228.33,54886.0
2016-05-23 13:25:00,228.39,228.48,227.73,228.43,71042.0,228.39,228.48,227.73,228.43,71042.0
2016-05-23 13:30:00,228.43,228.74,228.26,228.48,58085.0,228.43,228.74,228.26,228.48,58085.0
2016-05-23 13:35:00,228.45,228.52,228.2,228.36,68000.0,228.45,228.52,228.2,228.36,68000.0
2016-05-23 13:40:00,228.39,228.65,228.31,228.49,76396.0,228.39,228.65,228.31,228.49,76396.0
2016-05-23 13:45:00,228.5,228.6,227.69,227.99,84605.0,228.5,228.6,227.69,227.99,84605.0
2016-05-23 13:50:00,228.0,228.09,227.66,228.08,59929.0,228.0,228.09,227.66,228.08,59929.0
2016-05-23 13:55:00,228.01,228.49,228.0,228.31,76741.0,228.01,228.49,228.0,228.31,76741.0
2016-05-23 14:00:00,228.34,228.85,228.0,228.28,71190.0,228.34,228.85,228.0,228.28,71190.0
2016-05-23 14:05:00,228.28,228.57,227.52,227.7,72921.0,228.28,228.57,227.52,227.7,72921.0
2016-05-23 14:10:00,227.72,227.88,227.44,227.54,84867.0,227.72,227.88,227.44,227.54,84867.0
2016-05-23 14:15:00,227.59,228.18,227.46,227.56,80767.0,227.59,228.18,227.46,227.56,80767.0
2016-05-23 14:20:00,227.57,227.93,227.1,227.1,73441.0,227.57,227.93,227.1,227.1,73441.0
2016-05-23 14:25:00,227.06,227.37,226.78,227.37,69019.0,227.06,227.37,226.78,227.37,69019.0
2016-05-23 14:30:00,227.37,227.97,227.27,227.79,100217.0,227.37,227.97,227.27,227.79,100217.0
2016-05-23 14:35:00,227.79,228.09,227.35,227.97,67522.0,227.79,228.09,227.35,227.97,67522.0
2016-05-23 14:40:00,227.99,228.11,227.5,227.52,88364.0,227.99,228.11,227.5,227.52,88364.0
2016-05-23 14:45:00,227.56,227.81,227.25,227.73,74978.0,227.56,227.81,227.25,227.73,74978.0
2016-05-23 14:50:00,227.76,227.77,227.18,227.45,68593.0,227.76,227.77,227.18,227.45,68593.0
2016-05-23 14:55:00,227.49,227.55,226.6,226.83,68511.0,227.49,227.55,226.6,226.83,68511.0
2016-05-23 15:00:00,226.8,226.99,226.18,226.79,106205.0,226.8,226.99,226.18,226.79,106205.0
2016-05-23 15:05:00,226.73,227.21,226.05,226.06,74243.0,226.73,227.21,226.05,226.06,74243.0
2016-05-23 15:10:00,226.0,226.12,225.12,225.39,103215.0,226.0,226.12,225.12,225.39,103215.0
2016-05-23 15:15:00,225.39,225.86,225.12,225.19,82266.0,225.39,225.86,225.12,225.19,82266.0
2016-05-23 15:20:00,225.24,225.39,224.81,225.28,110441.0,225.24,225.39,224.81,225.28,110441.0
2016-05-23 15:25:00,225.28,225.5,224.48,224.72,96549.0,225.28,225.5,224.48,224.72,96549.0
2016-05-23 15:30:00,224.61,225.0,224.58,224.93,122383.0,224.61,225.0,224.58,224.93,122383.0
2016-05-23 15:35:00,224.93,225.07,224.38,224.64,125531.0,224.93,225.07,224.38,224.64,125531.0
2016-05-23 15:40:00,224.6,224.8,223.61,224.23,118169.0,224.6,224.8,223.61,224.23,118169.0
2016-05-23 15:45:00,224.25,225.05,224.19,224.78,133749.0,224.25,225.05,224.19,224.78,133749.0
2016-05-23 15:50:00,224.7,225.24,224.58,224.97,206503.0,224.7,225.24,224.58,224.97,206503.0
2016-05-23 15:55:00,225.0,225.25,224.84,225.0,274909.0,225.0,225.25,224.84,225.0,274909.0
2016-05-24 09:30:00,224.21,224.99,223.09,224.56,75897.0,224.21,224.99,223.09,224.56,75897.0
2016-05-24 09:35:00,224.56,227.21,224.16,225.57,67396.0,224.56,227.21,224.16,225.57,67396.0
2016-05-24 09:40:00,225.57,225.69,224.53,224.86,47329.0,225.57,225.69,224.53,224.86,47329.0
2016-05-24 09:45:00,224.98,225.06,224.11,224.92,56498.0,224.98,225.06,224.11,224.92,56498.0
2016-05-24 09:50:00,224.8,224.98,223.83,224.08,67908.0,224.8,224.98,223.83,224.08,67908.0
2016-05-24 09:55:00,223.96,224.48,223.79,223.83,43394.0,223.96,224.48,223.79,223.83,43394.0
2016-05-24 10:00:00,223.91,224.81,223.83,224.15,37695.0,223.91,224.81,223.83,224.15,37695.0
2016-05-24 10:05:00,224.15,225.43,224.0,225.29,50760.0,224.15,225.43,224.0,225.29,50760.0
2016-05-24 10:10:00,225.29,226.18,224.65,224.76,73413.0,225.29,226.18,224.65,224.76,73413.0
2016-05-24 10:15:00,224.8,225.18,224.05,224.12,71524.0,224.8,225.18,224.05,224.12,71524.0
2016-05-24 10:20:00,224.14,224.51,223.61,223.91,60799.0,224.14,224.51,223.61,223.91,60799.0
2016-05-24 10:25:00,223.97,224.16,223.48,223.92,33695.0,223.97,224.16,223.48,223.92,33695.0
2016-05-24 10:30:00,224.0,224.46,223.78,224.33,50440.0,224.0,224.46,223.78,224.33,50440.0
2016-05-24 10:35:00,224.31,225.21,224.31,224.75,69902.0,224.31,225.21,224.31,224.75,69902.0
2016-05-24 10:40:00,224.82,225.04,224.17,224.2,34301.0,224.82,225.04,224.17,224.2,34301.0
2016-05-24 10:45:00,224.22,224.35,224.0,224.31,53026.0,224.22,224.35,224.0,224.31,53026.0
2016-05-24 10:50:00,224.37,224.67,224.25,224.66,35142.0,224.37,224.67,224.25,224.66,35142.0
2016-05-24 10:55:00,224.69,225.2,224.57,225.12,63512.0,224.69,225.2,224.57,225.12,63512.0
2016-05-24 11:00:00,225.13,225.17,224.88,225.04,57897.0,225.13,225.17,224.88,225.04,57897.0
2016-05-24 11:05:00,225.06,225.72,224.89,225.28,34420.0,225.06,225.72,224.89,225.28,34420.0
2016-05-24 11:10:00,225.45,225.45,224.71,224.8,45683.0,225.45,225.45,224.71,224.8,45683.0
2016-05-24 11:15:00,224.83,225.0,224.74,224.97,16023.0,224.83,225.0,224.74,224.97,16023.0
2016-05-24 11:20:00,225.0,225.39,224.89,225.25,23743.0,225.0,225.39,224.89,225.25,23743.0
2016-05-24 11:25:00,225.25,225.27,224.87,224.87,22787.0,225.25,225.27,224.87,224.87,22787.0
2016-05-24 11:30:00,224.96,225.15,224.55,224.65,29556.0,224.96,225.15,224.55,224.65,29556.0
2016-05-24 11:35:00,224.66,224.94,224.45,224.51,26266.0,224.66,224.94,224.45,224.51,26266.0
2016-05-24 11:40:00,224.6,224.6,224.29,224.41,23935.0,224.6,224.6,224.29,224.41,23935.0
2016-05-24 11:45:00,224.4,225.08,224.31,224.55,22634.0,224.4,225.08,224.31,224.55,22634.0
2016-05-24 11:50:00,224.54,224.73,224.44,224.6,19834.0,224.54,224.73,224.44,224.6,19834.0
2016-05-24 11:55:00,224.6,224.75,224.42,224.64,23595.0,224.6,224.75,224.42,224.64,23595.0
2016-05-24 12:00:00,224.62,224.62,224.3,224.38,21437.0,224.62,224.62,224.3,224.38,21437.0
2016-05-24 12:05:00,224.38,224.58,224.35,224.42,25737.0,224.38,224.58,224.35,224.42,25737.0
2016-05-24 12:10:00,224.4,224.4,224.07,224.15,18897.0,224.4,224.4,224.07,224.15,18897.0
2016-05-24 12:15:00,224.21,224.42,224.15,224.42,10900.0,224.21,224.42,224.15,224.42,10900.0
2016-05-24 12:20:00,224.44,224.51,224.16,224.16,7601.0,224.44,224.51,224.16,224.16,7601.0
2016-05-24 12:25:00,224.21,224.49,224.0,224.16,24934.0,224.21,224.49,224.0,224.16,24934.0
2016-05-24 12:30:00,224.19,224.25,224.0,224.16,11323.0,224.19,224.25,224.0,224.16,11323.0
2016-05-24 12:35:00,224.23,224.23,224.08,224.15,9800.0,224.23,224.23,224.08,224.15,9800.0
2016-05-24 12:40:00,224.16,224.21,224.05,224.08,9873.0,224.16,224.21,224.05,224.08,9873.0
2016-05-24 12:45:00,224.05,224.3,224.01,224.3,16526.0,224.05,224.3,224.01,224.3,16526.0
2016-05-24 12:50:00,224.36,224.53,224.24,224.42,12004.0,224.36,224.53,224.24,224.42,12004.0
2016-05-24 12:55:00,224.45,224.8,224.39,224.76,43544.0,224.45,224.8,224.39,224.76,43544.0
2016-05-24 13:00:00,224.79,225.11,224.67,225.11,26587.0,224.79,225.11,224.67,225.11,26587.0
2016-05-24 13:05:00,225.11,225.14,224.82,224.82,19412.0,225.11,225.14,224.82,224.82,19412.0
2016-05-24 13:10:00,224.77,224.82,224.49,224.64,18419.0,224.77,224.82,224.49,224.64,18419.0
2016-05-24 13:15:00,224.64,224.9,224.64,224.75,9799.0,224.64,224.9,224.64,224.75,9799.0
2016-05-24 13:20:00,224.79,225.04,224.75,225.01,9035.0,224.79,225.04,224.75,225.01,9035.0
2016-05-24 13:25:00,225.04,225.22,224.89,225.15,17133.0,225.04,225.22,224.89,225.15,17133.0
2016-05-24 13:30:00,225.17,225.78,225.11,225.61,28397.0,225.17,225.78,225.11,225.61,28397.0
2016-05-24 13:35:00,225.56,225.78,225.45,225.65,28949.0,225.56,225.78,225.45,225.65,28949.0
2016-05-24 13:40:00,225.74,226.13,225.69,225.83,26184.0,225.74,226.13,225.69,225.83,26184.0
2016-05-24 13:45:00,225.87,226.09,225.8,226.01,32853.0,225.87,226.09,225.8,226.01,32853.0
2016-05-24 13:50:00,226.04,226.21,225.99,226.14,14886.0,226.04,226.21,225.99,226.14,14886.0
2016-05-24 13:55:00,226.18,226.48,226.17,226.23,29730.0,226.18,226.48,226.17,226.23,29730.0
2016-05-24 14:00:00,226.32,226.81,226.27,226.81,38496.0,226.32,226.81,226.27,226.81,38496.0
2016-05-24 14:05:00,226.81,227.07,226.78,226.9,40107.0,226.81,227.07,226.78,226.9,40107.0
2016-05-24 14:10:00,226.9,227.38,226.6,227.38,46948.0,226.9,227.38,226.6,227.38,46948.0
2016-05-24 14:15:00,227.31,227.38,226.91,227.3,36646.0,227.31,227.38,226.91,227.3,36646.0
2016-05-24 14:20:00,227.2,227.28,226.98,227.0,27113.0,227.2,227.28,226.98,227.0,27113.0
2016-05-24 14:25:00,226.95,227.13,226.82,227.04,30329.0,226.95,227.13,226.82,227.04,30329.0
2016-05-24 14:30:00,227.12,227.27,226.99,227.2,24924.0,227.12,227.27,226.99,227.2,24924.0
2016-05-24 14:35:00,227.2,227.22,226.95,227.18,37345.0,227.2,227.22,226.95,227.18,37345.0
2016-05-24 14:40:00,227.18,227.23,226.98,226.98,25064.0,227.18,227.23,226.98,226.98,25064.0
2016-05-24 14:45:00,226.88,227.46,226.8,227.4,19025.0,226.88,227.46,226.8,227.4,19025.0
2016-05-24 14:50:00,227.43,228.08,227.41,228.0,35699.0,227.43,228.08,227.41,228.0,35699.0
2016-05-24 14:55:00,228.03,228.55,227.99,228.01,37594.0,228.03,228.55,227.99,228.01,37594.0
2016-05-24 15:00:00,228.02,228.8,228.0,228.76,45948.0,228.02,228.8,228.0,228.76,45948.0
2016-05-24 15:05:00,228.72,228.92,228.58,228.58,29819.0,228.72,228.92,228.58,228.58,29819.0
2016-05-24 15:10:00,228.58,228.58,227.66,228.21,76173.0,228.58,228.58,227.66,228.21,76173.0
2016-05-24 15:15:00,228.3,228.48,228.07,228.3,44054.0,228.3,228.48,228.07,228.3,44054.0
2016-05-24 15:20:00,228.32,228.55,228.29,228.39,45854.0,228.32,228.55,228.29,228.39,45854.0
2016-05-24 15:25:00,228.5,228.57,227.62,227.67,41469.0,228.5,228.57,227.62,227.67,41469.0
2016-05-24 15:30:00,227.68,228.6,227.61,228.46,42009.0,227.68,228.6,227.61,228.46,42009.0
2016-05-24 15:35:00,228.54,228.54,228.11,228.46,31178.0,228.54,228.54,228.11,228.46,31178.0
2016-05-24 15:40:00,228.44,228.54,228.14,228.54,58975.0,228.44,228.54,228.14,228.54,58975.0
2016-05-24 15:45:00,228.56,228.64,228.24,228.62,69713.0,228.56,228.64,228.24,228.62,69713.0
2016-05-24 15:50:00,228.59,228.94,228.54,228.61,76151.0,228.59,228.94,228.54,228.61,76151.0
2016-05-24 15:55:00,228.6,229.0,228.26,228.38,144789.0,228.6,229.0,228.26,228.38,144789.0
2016-05-25 09:30:00,227.46,227.96,226.01,227.94,15746.0,227.46,227.96,226.01,227.94,15746.0
2016-05-25 09:35:00,227.56,228.26,226.69,228.06,37055.0,227.56,228.26,226.69,228.06,37055.0
2016-05-25 09:40:00,228.06,229.02,227.6,229.01,133981.0,228.06,229.02,227.6,229.01,133981.0
2016-05-25 09:45:00,229.01,229.24,228.54,229.11,38194.0,229.01,229.24,228.54,229.11,38194.0
2016-05-25 09:50:00,229.12,229.18,228.74,229.0,20331.0,229.12,229.18,228.74,229.0,20331.0
2016-05-25 09:55:00,228.97,229.35,228.86,229.06,21541.0,228.97,229.35,228.86,229.06,21541.0
2016-05-25 10:00:00,229.21,229.37,228.67,228.67,27079.0,229.21,229.37,228.67,228.67,27079.0
2016-05-25 10:05:00,228.75,228.91,227.75,227.86,10286.0,228.75,228.91,227.75,227.86,10286.0
2016-05-25 10:10:00,227.86,228.32,227.68,228.16,9519.0,227.86,228.32,227.68,228.16,9519.0
2016-05-25 10:15:00,228.16,228.39,227.9,228.06,24983.0,228.16,228.39,227.9,228.06,24983.0
2016-05-25 10:20:00,228.07,228.58,227.95,228.16,24531.0,228.07,228.58,227.95,228.16,24531.0
2016-05-25 10:25:00,228.1,228.51,227.86,228.33,13759.0,228.1,228.51,227.86,228.33,13759.0
2016-05-25 10:30:00,228.37,228.84,228.21,228.71,13631.0,228.37,228.84,228.21,228.71,13631.0
2016-05-25 10:35:00,228.85,228.91,228.33,228.41,14012.0,228.85,228.91,228.33,228.41,14012.0
2016-05-25 10:40:00,228.46,228.84,228.46,228.84,21931.0,228.46,228.84,228.46,228.84,21931.0
2016-05-25 10:45:00,228.84,228.89,228.66,228.69,14900.0,228.84,228.89,228.66,228.69,14900.0
2016-05-25 10:50:00,228.69,228.81,228.43,228.45,11716.0,228.69,228.81,228.43,228.45,11716.0
2016-05-25 10:55:00,228.47,228.74,228.47,228.74,13946.0,228.47,228.74,228.47,228.74,13946.0
2016-05-25 11:00:00,228.74,228.93,228.7,228.77,33200.0,228.74,228.93,228.7,228.77,33200.0
2016-05-25 11:05:00,228.77,228.91,228.47,228.55,37068.0,228.77,228.91,228.47,228.55,37068.0
2016-05-25 11:10:00,228.6,228.83,228.34,228.76,19337.0,228.6,228.83,228.34,228.76,19337.0
2016-05-25 11:15:00,228.72,228.72,228.38,228.44,22197.0,228.72,228.72,228.38,228.44,22197.0
2016-05-25 11:20:00,228.37,228.62,228.33,228.55,17695.0,228.37,228.62,228.33,228.55,17695.0
2016-05-25 11:25:00,228.48,228.69,228.22,228.41,21308.0,228.48,228.69,228.22,228.41,21308.0
2016-05-25 11:30:00,228.4,228.57,228.23,228.4,17340.0,228.4,228.57,228.23,228.4,17340.0
2016-05-25 11:35:00,228.37,228.53,228.21,228.4,51049.0,228.37,228.53,228.21,228.4,51049.0
2016-05-25 11:40:00,228.28,228.29,227.8,227.9,18547.0,228.28,228.29,227.8,227.9,18547.0
2016-05-25 11:45:00,227.91,228.03,227.78,227.91,17289.0,227.91,228.03,227.78,227.91,17289.0
2016-05-25 11:50:00,227.86,227.97,227.74,227.83,36025.0,227.86,227.97,227.74,227.83,36025.0
2016-05-25 11:55:00,227.86,227.95,227.36,227.52,34201.0,227.86,227.95,227.36,227.52,34201.0
2016-05-25 12:00:00,227.48,227.76,227.33,227.41,29626.0,227.48,227.76,227.33,227.41,29626.0
2016-05-25 12:05:00,227.51,227.68,227.47,227.54,25120.0,227.51,227.68,227.47,227.54,25120.0
2016-05-25 12:10:00,227.54,227.58,226.92,226.92,32325.0,227.54,227.58,226.92,226.92,32325.0
2016-05-25 12:15:00,226.92,227.01,226.43,226.56,19242.0,226.92,227.01,226.43,226.56,19242.0
2016-05-25 12:20:00,226.52,226.77,226.5,226.54,36250.0,226.52,226.77,226.5,226.54,36250.0
2016-05-25 12:25:00,226.56,226.69,226.42,226.63,29030.0,226.56,226.69,226.42,226.63,29030.0
2016-05-25 12:30:00,226.59,226.68,226.51,226.66,34626.0,226.59,226.68,226.51,226.66,34626.0
2016-05-25 12:35:00,226.73,226.73,226.35,226.45,52232.0,226.73,226.73,226.35,226.45,52232.0
2016-05-25 12:40:00,226.45,226.57,225.94,225.98,45849.0,226.45,226.57,225.94,225.98,45849.0
2016-05-25 12:45:00,225.94,226.56,225.9,226.5,41107.0,225.94,226.56,225.9,226.5,41107.0
2016-05-25 12:50:00,226.5,226.52,225.42,225.42,24628.0,226.5,226.52,225.42,225.42,24628.0
2016-05-25 12:55:00,225.32,225.73,225.3,225.45,26877.0,225.32,225.73,225.3,225.45,26877.0
2016-05-25 13:00:00,225.49,225.99,225.45,225.74,30808.0,225.49,225.99,225.45,225.74,30808.0
2016-05-25 13:05:00,225.81,225.82,225.38,225.55,25399.0,225.81,225.82,225.38,225.55,25399.0
2016-05-25 13:10:00,225.55,225.76,225.36,225.49,29559.0,225.55,225.76,225.36,225.49,29559.0
2016-05-25 13:15:00,225.52,225.52,224.69,224.88,50214.0,225.52,225.52,224.69,224.88,50214.0
2016-05-25 13:20:00,224.89,225.58,224.87,225.44,37616.0,224.89,225.58,224.87,225.44,37616.0
2016-05-25 13:25:00,225.37,225.49,224.98,225.34,29554.0,225.37,225.49,224.98,225.34,29554.0
2016-05-25 13:30:00,225.41,225.73,225.23,225.65,18930.0,225.41,225.73,225.23,225.65,18930.0
2016-05-25 13:35:00,225.69,225.81,225.23,225.27,16784.0,225.69,225.81,225.23,225.27,16784.0
2016-05-25 13:40:00,225.28,225.4,224.98,225.4,28534.0,225.28,225.4,224.98,225.4,28534.0
2016-05-25 13:45:00,225.4,225.54,225.19,225.3,22952.0,225.4,225.54,225.19,225.3,22952.0
2016-05-25 13:50:00,225.3,225.32,224.93,225.26,24813.0,225.3,225.32,224.93,225.26,24813.0
2016-05-25 13:55:00,225.26,225.31,224.83,224.87,64222.0,225.26,225.31,224.83,224.87,64222.0
2016-05-25 14:00:00,224.88,225.15,224.65,225.1,72168.0,224.88,225.15,224.65,225.1,72168.0
2016-05-25 14:05:00,225.03,225.33,224.96,225.33,47507.0,225.03,225.33,224.96,225.33,47507.0
2016-05-25 14:10:00,225.33,225.38,224.96,225.04,61300.0,225.33,225.38,224.96,225.04,61300.0
2016-05-25 14:15:00,225.04,225.25,224.97,224.99,34197.0,225.04,225.25,224.97,224.99,34197.0
2016-05-25 14:20:00,225.04,225.04,224.68,224.96,46298.0,225.04,225.04,224.68,224.96,46298.0
2016-05-25 14:25:00,224.95,225.12,224.6,224.82,29276.0,224.95,225.12,224.6,224.82,29276.0
2016-05-25 14:30:00,224.81,225.1,224.59,225.04,36952.0,224.81,225.1,224.59,225.04,36952.0
2016-05-25 14:35:00,225.05,225.14,224.89,225.13,43987.0,225.05,225.14,224.89,225.13,43987.0
2016-05-25 14:40:00,225.14,225.14,224.47,224.47,30742.0,225.14,225.14,224.47,224.47,30742.0
2016-05-25 14:45:00,224.47,224.57,224.07,224.2,43672.0,224.47,224.57,224.07,224.2,43672.0
2016-05-25 14:50:00,224.27,224.33,224.05,224.12,28085.0,224.27,224.33,224.05,224.12,28085.0
2016-05-25 14:55:00,224.25,224.48,224.12,224.35,35138.0,224.25,224.48,224.12,224.35,35138.0
2016-05-25 15:00:00,224.35,224.64,224.18,224.41,31794.0,224.35,224.64,224.18,224.41,31794.0
2016-05-25 15:05:00,224.45,224.67,224.2,224.5,30278.0,224.45,224.67,224.2,224.5,30278.0
2016-05-25 15:10:00,224.53,224.68,224.39,224.67,25089.0,224.53,224.68,224.39,224.67,25089.0
2016-05-25 15:15:00,224.58,225.1,224.55,224.82,56744.0,224.58,225.1,224.55,224.82,56744.0
2016-05-25 15:20:00,224.86,225.08,224.39,224.47,58133.0,224.86,225.08,224.39,224.47,58133.0
2016-05-25 15:25:00,224.42,225.21,224.37,225.13,51502.0,224.42,225.21,224.37,225.13,51502.0
2016-05-25 15:30:00,225.12,225.55,224.9,225.32,29040.0,225.12,225.55,224.9,225.32,29040.0
2016-05-25 15:35:00,225.29,225.59,225.19,225.55,31585.0,225.29,225.59,225.19,225.55,31585.0
2016-05-25 15:40:00,225.55,225.72,225.37,225.43,52601.0,225.55,225.72,225.37,225.43,52601.0
2016-05-25 15:45:00,225.43,225.6,224.99,225.22,45306.0,225.43,225.6,224.99,225.22,45306.0
2016-05-25 15:50:00,225.28,225.59,225.19,225.43,74761.0,225.28,225.59,225.19,225.43,74761.0
2016-05-25 15:55:00,225.46,225.86,225.38,225.61,138929.0,225.46,225.86,225.38,225.61,138929.0
2016-05-26 09:30:00,222.89,226.11,221.33,225.15,47421.0,222.89,226.11,221.33,225.15,47421.0
2016-05-26 09:35:00,225.37,226.19,225.1,225.83,18110.0,225.37,226.19,225.1,225.83,18110.0
2016-05-26 09:40:00,225.95,225.95,225.22,225.66,12200.0,225.95,225.95,225.22,225.66,12200.0
2016-05-26 09:45:00,225.79,225.81,225.13,225.13,16035.0,225.79,225.81,225.13,225.13,16035.0
2016-05-26 09:50:00,225.29,225.29,224.67,224.8,11894.0,225.29,225.29,224.67,224.8,11894.0
2016-05-26 09:55:00,224.72,224.97,224.34,224.59,23570.0,224.72,224.97,224.34,224.59,23570.0
2016-05-26 10:00:00,224.7,224.84,224.29,224.32,32270.0,224.7,224.84,224.29,224.32,32270.0
2016-05-26 10:05:00,224.46,224.69,224.3,224.5,11427.0,224.46,224.69,224.3,224.5,11427.0
2016-05-26 10:10:00,224.4,224.5,223.67,223.97,74655.0,224.4,224.5,223.67,223.97,74655.0
2016-05-26 10:15:00,223.91,224.08,223.68,223.97,28372.0,223.91,224.08,223.68,223.97,28372.0
2016-05-26 10:20:00,223.91,223.92,223.45,223.54,57907.0,223.91,223.92,223.45,223.54,57907.0
2016-05-26 10:25:00,223.58,224.17,223.57,223.75,87457.0,223.58,224.17,223.57,223.75,87457.0
2016-05-26 10:30:00,223.76,224.03,223.65,223.65,16000.0,223.76,224.03,223.65,223.65,16000.0
2016-05-26 10:35:00,223.69,223.89,223.65,223.8,40041.0,223.69,223.89,223.65,223.8,40041.0
2016-05-26 10:40:00,223.78,224.04,223.66,223.95,38283.0,223.78,224.04,223.66,223.95,38283.0
2016-05-26 10:45:00,224.01,224.05,223.66,223.72,45053.0,224.01,224.05,223.66,223.72,45053.0
2016-05-26 10:50:00,223.72,223.77,223.43,223.53,38336.0,223.72,223.77,223.43,223.53,38336.0
2016-05-26 10:55:00,223.53,223.79,223.39,223.5,40257.0,223.53,223.79,223.39,223.5,40257.0
2016-05-26 11:00:00,223.46,223.66,223.4,223.62,26949.0,223.46,223.66,223.4,223.62,26949.0
2016-05-26 11:05:00,223.61,223.98,223.61,223.78,36849.0,223.61,223.98,223.61,223.78,36849.0
2016-05-26 11:10:00,223.83,223.99,223.76,223.86,13900.0,223.83,223.99,223.76,223.86,13900.0
2016-05-26 11:15:00,223.84,223.85,223.23,223.25,33573.0,223.84,223.85,223.23,223.25,33573.0
2016-05-26 11:20:00,223.32,223.48,223.14,223.21,21136.0,223.32,223.48,223.14,223.21,21136.0
2016-05-26 11:25:00,223.19,223.22,222.48,222.63,19917.0,223.19,223.22,222.48,222.63,19917.0
2016-05-26 11:30:00,222.55,222.59,221.98,221.99,34149.0,222.55,222.59,221.98,221.99,34149.0
2016-05-26 11:35:00,222.01,222.54,221.94,222.28,40480.0,222.01,222.54,221.94,222.28,40480.0
2016-05-26 11:40:00,222.28,222.3,221.79,221.8,24868.0,222.28,222.3,221.79,221.8,24868.0
2016-05-26 11:45:00,221.76,221.86,221.0,221.7,71817.0,221.76,221.86,221.0,221.7,71817.0
2016-05-26 11:50:00,221.77,222.0,221.49,221.49,18881.0,221.77,222.0,221.49,221.49,18881.0
2016-05-26 11:55:00,221.6,221.89,221.36,221.79,30737.0,221.6,221.89,221.36,221.79,30737.0
2016-05-26 12:00:00,221.8,221.83,221.34,221.41,34762.0,221.8,221.83,221.34,221.41,34762.0
2016-05-26 12:05:00,221.41,221.67,221.35,221.43,30920.0,221.41,221.67,221.35,221.43,30920.0
2016-05-26 12:10:00,221.38,221.95,221.32,221.86,45562.0,221.38,221.95,221.32,221.86,45562.0
2016-05-26 12:15:00,221.88,222.18,221.85,222.06,51350.0,221.88,222.18,221.85,222.06,51350.0
2016-05-26 12:20:00,221.93,222.11,221.54,221.79,16800.0,221.93,222.11,221.54,221.79,16800.0
2016-05-26 12:25:00,221.79,221.8,221.45,221.51,10786.0,221.79,221.8,221.45,221.51,10786.0
2016-05-26 12:30:00,221.43,221.56,221.0,221.54,23600.0,221.43,221.56,221.0,221.54,23600.0
2016-05-26 12:35:00,221.5,221.59,221.28,221.59,13854.0,221.5,221.59,221.28,221.59,13854.0
2016-05-26 12:40:00,221.58,221.58,221.11,221.44,25535.0,221.58,221.58,221.11,221.44,25535.0
2016-05-26 12:45:00,221.32,221.61,221.19,221.35,34882.0,221.32,221.61,221.19,221.35,34882.0
2016-05-26 12:50:00,221.4,221.68,221.24,221.57,27924.0,221.4,221.68,221.24,221.57,27924.0
2016-05-26 12:55:00,221.56,221.56,221.17,221.47,20683.0,221.56,221.56,221.17,221.47,20683.0
2016-05-26 13:00:00,221.46,221.52,221.27,221.42,17017.0,221.46,221.52,221.27,221.42,17017.0
2016-05-26 13:05:00,221.41,221.69,221.08,221.63,23868.0,221.41,221.69,221.08,221.63,23868.0
2016-05-26 13:10:00,221.71,221.81,221.51,221.64,26578.0,221.71,221.81,221.51,221.64,26578.0
2016-05-26 13:15:00,221.64,221.64,221.4,221.55,20400.0,221.64,221.64,221.4,221.55,20400.0
2016-05-26 13:20:00,221.56,221.64,221.37,221.5,18242.0,221.56,221.64,221.37,221.5,18242.0
2016-05-26 13:25:00,221.5,221.72,221.47,221.71,16900.0,221.5,221.72,221.47,221.71,16900.0
2016-05-26 13:30:00,221.65,221.75,221.42,221.49,12700.0,221.65,221.75,221.42,221.49,12700.0
2016-05-26 13:35:00,221.46,221.51,221.4,221.4,17795.0,221.46,221.51,221.4,221.4,17795.0
2016-05-26 13:40:00,221.46,221.61,221.41,221.49,20400.0,221.46,221.61,221.41,221.49,20400.0
2016-05-26 13:45:00,221.52,221.75,221.48,221.6,20399.0,221.52,221.75,221.48,221.6,20399.0
2016-05-26 13:50:00,221.65,221.66,221.4,221.48,12822.0,221.65,221.66,221.4,221.48,12822.0
2016-05-26 13:55:00,221.45,221.51,221.4,221.41,8389.0,221.45,221.51,221.4,221.41,8389.0
2016-05-26 14:00:00,221.42,221.57,221.4,221.47,22030.0,221.42,221.57,221.4,221.47,22030.0
2016-05-26 14:05:00,221.47,221.51,221.13,221.17,61869.0,221.47,221.51,221.13,221.17,61869.0
2016-05-26 14:10:00,221.2,221.21,220.68,221.15,44936.0,221.2,221.21,220.68,221.15,44936.0
2016-05-26 14:15:00,221.14,221.29,221.06,221.22,25590.0,221.14,221.29,221.06,221.22,25590.0
2016-05-26 14:20:00,221.21,221.23,220.88,221.12,27710.0,221.21,221.23,220.88,221.12,27710.0
2016-05-26 14:25:00,221.15,221.21,220.83,220.85,19801.0,221.15,221.21,220.83,220.85,19801.0
2016-05-26 14:30:00,220.8,220.83,220.49,220.49,23200.0,220.8,220.83,220.49,220.49,23200.0
2016-05-26 14:35:00,220.52,220.83,220.25,220.36,21900.0,220.52,220.83,220.25,220.36,21900.0
2016-05-26 14:40:00,220.35,220.35,219.63,219.63,32863.0,220.35,220.35,219.63,219.63,32863.0
2016-05-26 14:45:00,219.63,220.0,219.45,219.8,86832.0,219.63,220.0,219.45,219.8,86832.0
2016-05-26 14:50:00,219.79,220.17,219.51,220.02,50549.0,219.79,220.17,219.51,220.02,50549.0
2016-05-26 14:55:00,219.98,220.21,219.93,220.03,21096.0,219.98,220.21,219.93,220.03,21096.0
2016-05-26 15:00:00,220.01,220.74,220.0,220.41,47498.0,220.01,220.74,220.0,220.41,47498.0
2016-05-26 15:05:00,220.4,220.4,219.84,219.85,45971.0,220.4,220.4,219.84,219.85,45971.0
2016-05-26 15:10:00,219.84,220.3,219.8,219.93,68165.0,219.84,220.3,219.8,219.93,68165.0
2016-05-26 15:15:00,219.95,220.08,219.9,220.05,47126.0,219.95,220.08,219.9,220.05,47126.0
2016-05-26 15:20:00,219.96,220.24,219.91,220.05,69830.0,219.96,220.24,219.91,220.05,69830.0
2016-05-26 15:25:00,220.02,220.07,219.28,219.35,53821.0,220.02,220.07,219.28,219.35,53821.0
2016-05-26 15:30:00,219.33,219.4,218.73,218.8,82296.0,219.33,219.4,218.73,218.8,82296.0
2016-05-26 15:35:00,218.82,219.32,218.52,219.32,66388.0,218.82,219.32,218.52,219.32,66388.0
2016-05-26 15:40:00,219.37,219.71,219.08,219.08,65893.0,219.37,219.71,219.08,219.08,65893.0
2016-05-26 15:45:00,219.11,219.25,218.46,218.48,70962.0,219.11,219.25,218.46,218.48,70962.0
2016-05-26 15:50:00,218.55,219.09,218.47,219.09,101439.0,218.55,219.09,218.47,219.09,101439.0
2016-05-26 15:55:00,219.07,219.44,219.0,219.07,163139.0,219.07,219.44,219.0,219.07,163139.0
2016-05-27 09:30:00,217.01,218.49,217.01,217.97,69055.0,217.01,218.49,217.01,217.97,69055.0
2016-05-27 09:35:00,218.22,218.82,217.94,218.09,93079.0,218.22,218.82,217.94,218.09,93079.0
2016-05-27 09:40:00,218.17,218.17,217.42,217.49,60092.0,218.17,218.17,217.42,217.49,60092.0
2016-05-27 09:45:00,217.58,218.47,217.42,217.67,38643.0,217.58,218.47,217.42,217.67,38643.0
2016-05-27 09:50:00,217.7,218.18,217.58,218.13,51286.0,217.7,218.18,217.58,218.13,51286.0
2016-05-27 09:55:00,218.14,218.44,217.95,218.01,22064.0,218.14,218.44,217.95,218.01,22064.0
2016-05-27 10:00:00,217.95,219.46,217.95,219.46,76764.0,217.95,219.46,217.95,219.46,76764.0
2016-05-27 10:05:00,219.53,220.71,219.25,220.2,53838.0,219.53,220.71,219.25,220.2,53838.0
2016-05-27 10:10:00,220.22,220.41,219.86,220.03,79891.0,220.22,220.41,219.86,220.03,79891.0
2016-05-27 10:15:00,220.03,220.35,219.84,219.91,22342.0,220.03,220.35,219.84,219.91,22342.0
2016-05-27 10:20:00,219.85,220.34,219.36,220.02,22671.0,219.85,220.34,219.36,220.02,22671.0
2016-05-27 10:25:00,219.99,220.45,219.87,219.96,28071.0,219.99,220.45,219.87,219.96,28071.0
2016-05-27 10:30:00,220.03,220.21,219.93,219.93,34861.0,220.03,220.21,219.93,219.93,34861.0
2016-05-27 10:35:00,219.89,220.26,219.53,220.24,13717.0,219.89,220.26,219.53,220.24,13717.0
2016-05-27 10:40:00,220.24,220.36,219.99,220.33,13900.0,220.24,220.36,219.99,220.33,13900.0
2016-05-27 10:45:00,220.23,220.25,219.98,220.13,17902.0,220.23,220.25,219.98,220.13,17902.0
2016-05-27 10:50:00,220.04,220.22,219.97,220.22,17515.0,220.04,220.22,219.97,220.22,17515.0
2016-05-27 10:55:00,220.11,220.19,219.85,219.87,25564.0,220.11,220.19,219.85,219.87,25564.0
2016-05-27 11:00:00,219.9,220.13,219.71,220.13,33540.0,219.9,220.13,219.71,220.13,33540.0
2016-05-27 11:05:00,220.04,220.23,219.99,220.19,10500.0,220.04,220.23,219.99,220.19,10500.0
2016-05-27 11:10:00,220.15,220.23,219.95,220.07,43423.0,220.15,220.23,219.95,220.07,43423.0
2016-05-27 11:15:00,220.06,220.27,220.01,220.01,16700.0,220.06,220.27,220.01,220.01,16700.0
2016-05-27 11:20:00,220.0,220.26,219.83,220.26,50649.0,220.0,220.26,219.83,220.26,50649.0
2016-05-27 11:25:00,220.28,220.48,220.01,220.42,17915.0,220.28,220.48,220.01,220.42,17915.0
2016-05-27 11:30:00,220.46,220.86,220.34,220.8,57067.0,220.46,220.86,220.34,220.8,57067.0
2016-05-27 11:35:00,220.84,221.17,220.79,221.08,17313.0,220.84,221.17,220.79,221.08,17313.0
2016-05-27 11:40:00,221.06,221.46,221.0,221.3,27273.0,221.06,221.46,221.0,221.3,27273.0
2016-05-27 11:45:00,221.3,221.85,221.3,221.47,35458.0,221.3,221.85,221.3,221.47,35458.0
2016-05-27 11:50:00,221.41,221.53,221.0,221.51,16108.0,221.41,221.53,221.0,221.51,16108.0
2016-05-27 11:55:00,221.52,222.02,221.52,222.02,52672.0,221.52,222.02,221.52,222.02,52672.0
2016-05-27 12:00:00,222.0,222.02,221.58,221.66,40741.0,222.0,222.02,221.58,221.66,40741.0
2016-05-27 12:05:00,221.66,221.67,220.76,221.17,56854.0,221.66,221.67,220.76,221.17,56854.0
2016-05-27 12:10:00,221.2,221.4,221.16,221.36,6035.0,221.2,221.4,221.16,221.36,6035.0
2016-05-27 12:15:00,221.4,221.43,221.05,221.43,9703.0,221.4,221.43,221.05,221.43,9703.0
2016-05-27 12:20:00,221.41,221.44,220.71,220.71,10102.0,221.41,221.44,220.71,220.71,10102.0
2016-05-27 12:25:00,220.72,221.09,220.59,220.74,13700.0,220.72,221.09,220.59,220.74,13700.0
2016-05-27 12:30:00,220.73,220.88,220.38,220.48,23345.0,220.73,220.88,220.38,220.48,23345.0
2016-05-27 12:35:00,220.5,220.7,220.17,220.46,13549.0,220.5,220.7,220.17,220.46,13549.0
2016-05-27 12:40:00,220.46,220.83,220.35,220.37,16603.0,220.46,220.83,220.35,220.37,16603.0
2016-05-27 12:45:00,220.23,220.52,220.19,220.25,15728.0,220.23,220.52,220.19,220.25,15728.0
2016-05-27 12:50:00,220.26,220.54,220.24,220.53,15242.0,220.26,220.54,220.24,220.53,15242.0
2016-05-27 12:55:00,220.51,220.62,220.17,220.25,16622.0,220.51,220.62,220.17,220.25,16622.0
2016-05-27 13:00:00,220.32,220.42,220.17,220.4,9734.0,220.32,220.42,220.17,220.4,9734.0
2016-05-27 13:05:00,220.4,220.49,220.32,220.37,12810.0,220.4,220.49,220.32,220.37,12810.0
2016-05-27 13:10:00,220.43,220.51,220.31,220.32,6165.0,220.43,220.51,220.31,220.32,6165.0
2016-05-27 13:15:00,220.33,220.41,219.82,220.02,14779.0,220.33,220.41,219.82,220.02,14779.0
2016-05-27 13:20:00,220.05,220.15,219.98,219.98,11927.0,220.05,220.15,219.98,219.98,11927.0
2016-05-27 13:25:00,220.02,220.16,219.97,220.09,9777.0,220.02,220.16,219.97,220.09,9777.0
2016-05-27 13:30:00,220.09,220.26,220.09,220.2,11900.0,220.09,220.26,220.09,220.2,11900.0
2016-05-27 13:35:00,220.25,220.29,219.85,219.85,10500.0,220.25,220.29,219.85,219.85,10500.0
2016-05-27 13:40:00,219.85,220.12,219.8,220.12,17518.0,219.85,220.12,219.8,220.12,17518.0
2016-05-27 13:45:00,220.07,220.07,219.87,219.92,32684.0,220.07,220.07,219.87,219.92,32684.0
2016-05-27 13:50:00,219.95,220.07,219.91,220.04,18255.0,219.95,220.07,219.91,220.04,18255.0
2016-05-27 13:55:00,220.08,220.14,219.98,219.98,13900.0,220.08,220.14,219.98,219.98,13900.0
2016-05-27 14:00:00,219.98,220.05,219.76,219.9,26201.0,219.98,220.05,219.76,219.9,26201.0
2016-05-27 14:05:00,219.93,220.29,219.9,220.02,20272.0,219.93,220.29,219.9,220.02,20272.0
2016-05-27 14:10:00,219.98,220.11,219.98,220.01,15100.0,219.98,220.11,219.98,220.01,15100.0
2016-05-27 14:15:00,220.0,220.13,219.98,220.13,16964.0,220.0,220.13,219.98,220.13,16964.0
2016-05-27 14:20:00,220.09,220.15,219.98,220.02,28998.0,220.09,220.15,219.98,220.02,28998.0
2016-05-27 14:25:00,220.0,220.14,219.98,220.0,12343.0,220.0,220.14,219.98,220.0,12343.0
2016-05-27 14:30:00,220.0,220.13,219.99,220.05,23717.0,220.0,220.13,219.99,220.05,23717.0
2016-05-27 14:35:00,220.04,220.08,219.98,220.06,48116.0,220.04,220.08,219.98,220.06,48116.0
2016-05-27 14:40:00,220.05,220.15,219.98,219.98,49873.0,220.05,220.15,219.98,219.98,49873.0
2016-05-27 14:45:00,220.03,220.12,219.99,220.06,53178.0,220.03,220.12,219.99,220.06,53178.0
2016-05-27 14:50:00,220.06,220.14,219.95,220.13,37021.0,220.06,220.14,219.95,220.13,37021.0
2016-05-27 14:55:00,220.17,220.23,219.98,220.0,23860.0,220.17,220.23,219.98,220.0,23860.0
2016-05-27 15:00:00,219.99,220.0,219.54,219.72,55444.0,219.99,220.0,219.54,219.72,55444.0
2016-05-27 15:05:00,219.75,220.0,219.7,219.87,26834.0,219.75,220.0,219.7,219.87,26834.0
2016-05-27 15:10:00,219.88,220.0,219.66,219.99,31713.0,219.88,220.0,219.66,219.99,31713.0
2016-05-27 15:15:00,220.01,220.31,220.0,220.0,22109.0,220.01,220.31,220.0,220.0,22109.0
2016-05-27 15:20:00,220.01,220.12,219.84,220.11,27074.0,220.01,220.12,219.84,220.11,27074.0
2016-05-27 15:25:00,220.11,220.21,220.02,220.05,24125.0,220.11,220.21,220.02,220.05,24125.0
2016-05-27 15:30:00,220.05,220.05,219.71,219.71,35761.0,220.05,220.05,219.71,219.71,35761.0
2016-05-27 15:35:00,219.76,220.01,219.74,219.86,30112.0,219.76,220.01,219.74,219.86,30112.0
2016-05-27 15:40:00,219.9,220.02,219.75,219.87,47697.0,219.9,220.02,219.75,219.87,47697.0
2016-05-27 15:45:00,219.9,220.01,219.7,219.79,38286.0,219.9,220.01,219.7,219.79,38286.0
2016-05-27 15:50:00,219.74,219.78,219.47,219.62,61463.0,219.74,219.78,219.47,219.62,61463.0
2016-05-27 15:55:00,219.61,220.2,219.59,220.0,120659.0,219.61,220.2,219.59,220.0,120659.0
2016-05-31 09:30:00,220.06,220.98,218.99,218.99,28935.0,220.06,220.98,218.99,218.99,28935.0
2016-05-31 09:35:00,219.34,219.39,218.32,218.67,27270.0,219.34,219.39,218.32,218.67,27270.0
2016-05-31 09:40:00,218.67,219.2,218.11,218.53,65799.0,218.67,219.2,218.11,218.53,65799.0
2016-05-31 09:45:00,218.59,218.95,218.07,218.13,16870.0,218.59,218.95,218.07,218.13,16870.0
2016-05-31 09:50:00,218.26,218.73,217.66,218.12,17162.0,218.26,218.73,217.66,218.12,17162.0
2016-05-31 09:55:00,218.1,218.18,217.0,217.02,38624.0,218.1,218.18,217.0,217.02,38624.0
2016-05-31 10:00:00,217.09,217.57,216.95,217.51,39226.0,217.09,217.57,216.95,217.51,39226.0
2016-05-31 10:05:00,217.5,218.0,217.32,217.77,23438.0,217.5,218.0,217.32,217.77,23438.0
2016-05-31 10:10:00,217.89,218.18,216.1,216.6,48795.0,217.89,218.18,216.1,216.6,48795.0
2016-05-31 10:15:00,216.47,217.9,216.47,217.9,30900.0,216.47,217.9,216.47,217.9,30900.0
2016-05-31 10:20:00,217.88,218.4,217.72,218.2,8703.0,217.88,218.4,217.72,218.2,8703.0
2016-05-31 10:25:00,218.05,218.8,218.01,218.72,18680.0,218.05,218.8,218.01,218.72,18680.0
2016-05-31 10:30:00,218.63,218.86,218.49,218.62,24766.0,218.63,218.86,218.49,218.62,24766.0
2016-05-31 10:35:00,218.58,218.83,218.46,218.64,23645.0,218.58,218.83,218.46,218.64,23645.0
2016-05-31 10:40:00,218.71,218.88,218.0,218.67,25493.0,218.71,218.88,218.0,218.67,25493.0
2016-05-31 10:45:00,218.67,219.01,218.36,218.65,32958.0,218.67,219.01,218.36,218.65,32958.0
2016-05-31 10:50:00,218.65,218.68,218.25,218.57,21687.0,218.65,218.68,218.25,218.57,21687.0
2016-05-31 10:55:00,218.47,218.64,218.29,218.59,8675.0,218.47,218.64,218.29,218.59,8675.0
2016-05-31 11:00:00,218.59,219.32,218.58,219.0,26373.0,218.59,219.32,218.58,219.0,26373.0
2016-05-31 11:05:00,219.0,219.15,218.82,218.87,26798.0,219.0,219.15,218.82,218.87,26798.0
2016-05-31 11:10:00,218.82,219.05,218.58,218.82,21224.0,218.82,219.05,218.58,218.82,21224.0
2016-05-31 11:15:00,218.82,219.18,218.78,219.0,17727.0,218.82,219.18,218.78,219.0,17727.0
2016-05-31 11:20:00,218.99,219.3,218.96,219.3,20116.0,218.99,219.3,218.96,219.3,20116.0
2016-05-31 11:25:00,219.27,219.59,219.18,219.31,21978.0,219.27,219.59,219.18,219.31,21978.0
2016-05-31 11:30:00,219.31,219.31,218.96,219.12,11759.0,219.31,219.31,218.96,219.12,11759.0
2016-05-31 11:35:00,219.12,219.29,219.06,219.12,8686.0,219.12,219.29,219.06,219.12,8686.0
2016-05-31 11:40:00,219.2,219.42,219.17,219.33,1500.0,219.2,219.42,219.17,219.33,1500.0
2016-05-31 11:45:00,219.45,219.81,219.35,219.81,16320.0,219.45,219.81,219.35,219.81,16320.0
2016-05-31 11:50:00,219.8,219.88,219.63,219.63,24912.0,219.8,219.88,219.63,219.63,24912.0
2016-05-31 11:55:00,219.64,219.69,219.5,219.66,17242.0,219.64,219.69,219.5,219.66,17242.0
2016-05-31 12:00:00,219.66,219.8,219.57,219.7,13694.0,219.66,219.8,219.57,219.7,13694.0
2016-05-31 12:05:00,219.7,219.71,219.0,219.1,24489.0,219.7,219.71,219.0,219.1,24489.0
2016-05-31 12:10:00,219.09,219.09,218.98,219.06,3300.0,219.09,219.09,218.98,219.06,3300.0
2016-05-31 12:15:00,219.1,219.1,218.98,219.09,15013.0,219.1,219.1,218.98,219.09,15013.0
2016-05-31 12:20:00,219.16,219.52,219.16,219.48,13777.0,219.16,219.52,219.16,219.48,13777.0
2016-05-31 12:25:00,219.53,219.58,219.25,219.25,19931.0,219.53,219.58,219.25,219.25,19931.0
2016-05-31 12:30:00,219.2,219.42,219.2,219.28,24101.0,219.2,219.42,219.2,219.28,24101.0
2016-05-31 12:35:00,219.26,219.48,219.26,219.4,4664.0,219.26,219.48,219.26,219.4,4664.0
2016-05-31 12:40:00,219.42,219.47,219.36,219.38,7100.0,219.42,219.47,219.36,219.38,7100.0
2016-05-31 12:45:00,219.39,219.75,219.39,219.68,42787.0,219.39,219.75,219.39,219.68,42787.0
2016-05-31 12:50:00,219.67,219.77,219.47,219.67,28929.0,219.67,219.77,219.47,219.67,28929.0
2016-05-31 12:55:00,219.72,219.72,219.44,219.62,7389.0,219.72,219.72,219.44,219.62,7389.0
2016-05-31 13:00:00,219.62,219.74,219.51,219.74,4992.0,219.62,219.74,219.51,219.74,4992.0
2016-05-31 13:05:00,219.67,220.15,219.65,219.95,33541.0,219.67,220.15,219.65,219.95,33541.0
2016-05-31 13:10:00,219.9,220.06,219.81,219.96,10253.0,219.9,220.06,219.81,219.96,10253.0
2016-05-31 13:15:00,220.04,220.09,219.95,220.0,5606.0,220.04,220.09,219.95,220.0,5606.0
2016-05-31 13:20:00,220.0,220.18,219.93,220.18,8344.0,220.0,220.18,219.93,220.18,8344.0
2016-05-31 13:25:00,220.18,220.18,220.0,220.0,36561.0,220.18,220.18,220.0,220.0,36561.0
2016-05-31 13:30:00,220.03,220.22,219.98,220.0,11416.0,220.03,220.22,219.98,220.0,11416.0
2016-05-31 13:35:00,219.98,220.13,219.7,219.85,39841.0,219.98,220.13,219.7,219.85,39841.0
2016-05-31 13:40:00,219.75,219.89,219.43,219.46,26953.0,219.75,219.89,219.43,219.46,26953.0
2016-05-31 13:45:00,219.56,219.8,219.53,219.76,14834.0,219.56,219.8,219.53,219.76,14834.0
2016-05-31 13:50:00,219.8,219.96,219.72,219.96,8200.0,219.8,219.96,219.72,219.96,8200.0
2016-05-31 13:55:00,219.99,220.2,219.84,220.2,14800.0,219.99,220.2,219.84,220.2,14800.0
2016-05-31 14:00:00,220.2,220.22,219.23,219.35,28064.0,220.2,220.22,219.23,219.35,28064.0
2016-05-31 14:05:00,219.35,219.52,219.03,219.25,10993.0,219.35,219.52,219.03,219.25,10993.0
2016-05-31 14:10:00,219.28,219.48,219.0,219.0,26879.0,219.28,219.48,219.0,219.0,26879.0
2016-05-31 14:15:00,219.0,219.07,218.92,218.99,9432.0,219.0,219.07,218.92,218.99,9432.0
2016-05-31 14:20:00,218.96,219.38,218.82,219.02,10323.0,218.96,219.38,218.82,219.02,10323.0
2016-05-31 14:25:00,219.02,219.2,218.86,219.0,14762.0,219.02,219.2,218.86,219.0,14762.0
2016-05-31 14:30:00,218.98,219.01,218.48,218.8,16536.0,218.98,219.01,218.48,218.8,16536.0
2016-05-31 14:35:00,218.75,219.04,218.38,218.89,11468.0,218.75,219.04,218.38,218.89,11468.0
2016-05-31 14:40:00,218.83,218.88,218.62,218.78,10601.0,218.83,218.88,218.62,218.78,10601.0
2016-05-31 14:45:00,218.86,219.06,218.64,218.92,16900.0,218.86,219.06,218.64,218.92,16900.0
2016-05-31 14:50:00,218.87,218.93,218.53,218.57,22507.0,218.87,218.93,218.53,218.57,22507.0
2016-05-31 14:55:00,218.59,218.64,218.41,218.48,30331.0,218.59,218.64,218.41,218.48,30331.0
2016-05-31 15:00:00,218.41,218.63,218.35,218.5,33930.0,218.41,218.63,218.35,218.5,33930.0
2016-05-31 15:05:00,218.5,218.5,217.69,218.26,48584.0,218.5,218.5,217.69,218.26,48584.0
2016-05-31 15:10:00,218.26,218.46,217.88,218.33,62306.0,218.26,218.46,217.88,218.33,62306.0
2016-05-31 15:15:00,218.23,218.82,218.16,218.65,62109.0,218.23,218.82,218.16,218.65,62109.0
2016-05-31 15:20:00,218.65,218.65,217.92,218.35,58874.0,218.65,218.65,217.92,218.35,58874.0
2016-05-31 15:25:00,218.37,218.52,218.22,218.35,38258.0,218.37,218.52,218.22,218.35,38258.0
2016-05-31 15:30:00,218.35,218.77,218.3,218.46,61746.0,218.35,218.77,218.3,218.46,61746.0
2016-05-31 15:35:00,218.49,218.78,218.24,218.78,35823.0,218.49,218.78,218.24,218.78,35823.0
2016-05-31 15:40:00,218.76,219.37,218.75,218.99,81854.0,218.76,219.37,218.75,218.99,81854.0
2016-05-31 15:45:00,219.03,219.11,218.64,218.9,47364.0,219.03,219.11,218.64,218.9,47364.0
2016-05-31 15:50:00,218.91,219.05,218.75,218.96,70549.0,218.91,219.05,218.75,218.96,70549.0
2016-05-31 15:55:00,218.98,219.28,218.76,218.88,142195.0,218.98,219.28,218.76,218.88,142195.0
2016-06-01 09:30:00,222.5,223.44,220.1,222.35,67651.0,222.5,223.44,220.1,222.35,67651.0
2016-06-01 09:35:00,222.27,222.4,221.26,221.99,58122.0,222.27,222.4,221.26,221.99,58122.0
2016-06-01 09:40:00,222.14,224.4,221.92,224.03,82430.0,222.14,224.4,221.92,224.03,82430.0
2016-06-01 09:45:00,224.0,224.72,223.6,224.4,72912.0,224.0,224.72,223.6,224.4,72912.0
2016-06-01 09:50:00,224.3,226.45,224.19,225.56,72720.0,224.3,226.45,224.19,225.56,72720.0
2016-06-01 09:55:00,225.27,225.27,224.34,224.65,77666.0,225.27,225.27,224.34,224.65,77666.0
2016-06-01 10:00:00,224.67,225.3,224.28,225.06,23627.0,224.67,225.3,224.28,225.06,23627.0
2016-06-01 10:05:00,225.13,225.59,224.6,224.98,39357.0,225.13,225.59,224.6,224.98,39357.0
2016-06-01 10:10:00,225.06,225.57,225.0,225.15,18404.0,225.06,225.57,225.0,225.15,18404.0
2016-06-01 10:15:00,225.08,225.46,224.8,225.44,28228.0,225.08,225.46,224.8,225.44,28228.0
2016-06-01 10:20:00,225.45,225.95,225.45,225.77,25973.0,225.45,225.95,225.45,225.77,25973.0
2016-06-01 10:25:00,225.71,225.97,224.83,224.94,36608.0,225.71,225.97,224.83,224.94,36608.0
2016-06-01 10:30:00,224.93,225.44,224.79,225.44,41357.0,224.93,225.44,224.79,225.44,41357.0
2016-06-01 10:35:00,225.41,225.55,225.09,225.15,27487.0,225.41,225.55,225.09,225.15,27487.0
2016-06-01 10:40:00,225.18,225.58,225.1,225.35,40843.0,225.18,225.58,225.1,225.35,40843.0
2016-06-01 10:45:00,225.3,225.3,224.82,225.0,34308.0,225.3,225.3,224.82,225.0,34308.0
2016-06-01 10:50:00,225.04,225.49,224.66,225.2,25595.0,225.04,225.49,224.66,225.2,25595.0
2016-06-01 10:55:00,225.22,225.47,224.95,224.96,20935.0,225.22,225.47,224.95,224.96,20935.0
2016-06-01 11:00:00,225.01,225.46,224.93,224.99,24147.0,225.01,225.46,224.93,224.99,24147.0
2016-06-01 11:05:00,224.91,225.29,224.54,225.15,34784.0,224.91,225.29,224.54,225.15,34784.0
2016-06-01 11:10:00,225.15,225.15,224.9,224.96,36010.0,225.15,225.15,224.9,224.96,36010.0
2016-06-01 11:15:00,224.92,225.11,224.85,225.06,34020.0,224.92,225.11,224.85,225.06,34020.0
2016-06-01 11:20:00,225.06,225.06,224.48,224.85,21623.0,225.06,225.06,224.48,224.85,21623.0
2016-06-01 11:25:00,224.82,225.07,224.75,224.88,23775.0,224.82,225.07,224.75,224.88,23775.0
2016-06-01 11:30:00,224.84,224.84,223.93,224.05,24602.0,224.84,224.84,223.93,224.05,24602.0
2016-06-01 11:35:00,224.03,224.46,223.9,224.35,40272.0,224.03,224.46,223.9,224.35,40272.0
2016-06-01 11:40:00,224.35,224.4,223.7,223.7,30377.0,224.35,224.4,223.7,223.7,30377.0
2016-06-01 11:45:00,223.85,223.96,223.3,223.81,24801.0,223.85,223.96,223.3,223.81,24801.0
2016-06-01 11:50:00,223.72,223.97,223.53,223.91,16403.0,223.72,223.97,223.53,223.91,16403.0
2016-06-01 11:55:00,223.91,224.4,223.86,224.21,23337.0,223.91,224.4,223.86,224.21,23337.0
2016-06-01 12:00:00,224.21,224.64,224.13,224.64,15244.0,224.21,224.64,224.13,224.64,15244.0
2016-06-01 12:05:00,224.52,224.79,224.34,224.42,33190.0,224.52,224.79,224.34,224.42,33190.0
2016-06-01 12:10:00,224.4,224.88,224.4,224.76,16479.0,224.4,224.88,224.4,224.76,16479.0
2016-06-01 12:15:00,224.8,224.8,224.49,224.62,19193.0,224.8,224.8,224.49,224.62,19193.0
2016-06-01 12:20:00,224.62,224.67,224.32,224.65,14866.0,224.62,224.67,224.32,224.65,14866.0
2016-06-01 12:25:00,224.62,224.69,224.55,224.58,11583.0,224.62,224.69,224.55,224.58,11583.0
2016-06-01 12:30:00,224.58,224.97,224.58,224.85,20317.0,224.58,224.97,224.58,224.85,20317.0
2016-06-01 12:35:00,224.91,225.09,224.83,225.0,23800.0,224.91,225.09,224.83,225.0,23800.0
2016-06-01 12:40:00,225.04,225.12,224.81,225.0,13695.0,225.04,225.12,224.81,225.0,13695.0
2016-06-01 12:45:00,225.04,225.19,224.8,224.8,13795.0,225.04,225.19,224.8,224.8,13795.0
2016-06-01 12:50:00,224.78,225.07,224.58,225.04,13402.0,224.78,225.07,224.58,225.04,13402.0
2016-06-01 12:55:00,225.06,225.29,224.99,225.29,15959.0,225.06,225.29,224.99,225.29,15959.0
2016-06-01 13:00:00,225.29,225.5,225.17,225.34,30860.0,225.29,225.5,225.17,225.34,30860.0
2016-06-01 13:05:00,225.36,225.5,225.18,225.27,25885.0,225.36,225.5,225.18,225.27,25885.0
2016-06-01 13:10:00,225.28,225.47,225.25,225.47,24018.0,225.28,225.47,225.25,225.47,24018.0
2016-06-01 13:15:00,225.38,225.5,225.28,225.49,21700.0,225.38,225.5,225.28,225.49,21700.0
2016-06-01 13:20:00,225.47,225.51,225.3,225.47,20447.0,225.47,225.51,225.3,225.47,20447.0
2016-06-01 13:25:00,225.45,225.47,225.32,225.35,15940.0,225.45,225.47,225.32,225.35,15940.0
2016-06-01 13:30:00,225.37,225.42,225.13,225.17,10968.0,225.37,225.42,225.13,225.17,10968.0
2016-06-01 13:35:00,225.14,225.28,224.99,225.01,16344.0,225.14,225.28,224.99,225.01,16344.0
2016-06-01 13:40:00,225.05,225.26,224.86,225.24,19619.0,225.05,225.26,224.86,225.24,19619.0
2016-06-01 13:45:00,225.2,225.24,224.99,225.23,15140.0,225.2,225.24,224.99,225.23,15140.0
2016-06-01 13:50:00,225.23,225.42,225.19,225.2,20461.0,225.23,225.42,225.19,225.2,20461.0
2016-06-01 13:55:00,225.19,225.23,225.01,225.12,14871.0,225.19,225.23,225.01,225.12,14871.0
2016-06-01 14:00:00,225.14,225.58,225.09,225.58,18716.0,225.14,225.58,225.09,225.58,18716.0
2016-06-01 14:05:00,225.53,225.59,225.31,225.54,20982.0,225.53,225.59,225.31,225.54,20982.0
2016-06-01 14:10:00,225.58,225.71,225.41,225.46,19149.0,225.58,225.71,225.41,225.46,19149.0
2016-06-01 14:15:00,225.44,225.75,225.41,225.64,18403.0,225.44,225.75,225.41,225.64,18403.0
2016-06-01 14:20:00,225.64,226.11,225.62,226.11,28728.0,225.64,226.11,225.62,226.11,28728.0
2016-06-01 14:25:00,226.08,226.25,226.08,226.2,29486.0,226.08,226.25,226.08,226.2,29486.0
2016-06-01 14:30:00,226.17,226.17,225.49,225.56,23522.0,226.17,226.17,225.49,225.56,23522.0
2016-06-01 14:35:00,225.55,225.59,225.33,225.53,19568.0,225.55,225.59,225.33,225.53,19568.0
2016-06-01 14:40:00,225.53,225.72,225.2,225.69,32150.0,225.53,225.72,225.2,225.69,32150.0
2016-06-01 14:45:00,225.61,225.9,225.6,225.81,26730.0,225.61,225.9,225.6,225.81,26730.0
2016-06-01 14:50:00,225.77,226.0,225.63,225.78,28212.0,225.77,226.0,225.63,225.78,28212.0
2016-06-01 14:55:00,225.7,225.88,225.57,225.86,49231.0,225.7,225.88,225.57,225.86,49231.0
2016-06-01 15:00:00,225.87,226.06,225.82,226.0,36517.0,225.87,226.06,225.82,226.0,36517.0
2016-06-01 15:05:00,225.98,226.19,225.96,226.09,18763.0,225.98,226.19,225.96,226.09,18763.0
2016-06-01 15:10:00,226.08,226.18,225.93,226.18,23470.0,226.08,226.18,225.93,226.18,23470.0
2016-06-01 15:15:00,226.14,226.25,226.08,226.22,32734.0,226.14,226.25,226.08,226.22,32734.0
2016-06-01 15:20:00,226.21,226.26,226.0,226.26,20300.0,226.21,226.26,226.0,226.26,20300.0
2016-06-01 15:25:00,226.26,226.31,226.0,226.05,30952.0,226.26,226.31,226.0,226.05,30952.0
2016-06-01 15:30:00,226.05,226.08,225.99,226.03,40309.0,226.05,226.08,225.99,226.03,40309.0
2016-06-01 15:35:00,226.03,226.64,226.0,226.59,76007.0,226.03,226.64,226.0,226.59,76007.0
2016-06-01 15:40:00,226.59,226.79,226.32,226.74,90419.0,226.59,226.79,226.32,226.74,90419.0
2016-06-01 15:45:00,226.73,226.99,226.63,226.83,106479.0,226.73,226.99,226.63,226.83,106479.0
2016-06-01 15:50:00,226.94,227.06,226.75,227.01,75470.0,226.94,227.06,226.75,227.01,75470.0
2016-06-01 15:55:00,227.01,227.51,226.8,227.5,190433.0,227.01,227.51,226.8,227.5,190433.0
2016-06-02 09:30:00,225.77,228.72,225.77,228.64,65354.0,225.77,228.72,225.77,228.64,65354.0
2016-06-02 09:35:00,228.51,228.59,227.64,228.2,37632.0,228.51,228.59,227.64,228.2,37632.0
2016-06-02 09:40:00,228.07,228.24,226.94,227.49,60240.0,228.07,228.24,226.94,227.49,60240.0
2016-06-02 09:45:00,227.49,227.58,226.86,227.03,33050.0,227.49,227.58,226.86,227.03,33050.0
2016-06-02 09:50:00,227.02,227.19,226.59,226.88,45034.0,227.02,227.19,226.59,226.88,45034.0
2016-06-02 09:55:00,226.95,227.15,226.59,227.0,33473.0,226.95,227.15,226.59,227.0,33473.0
2016-06-02 10:00:00,226.98,227.1,226.76,226.97,21630.0,226.98,227.1,226.76,226.97,21630.0
2016-06-02 10:05:00,226.94,227.09,226.66,226.74,26776.0,226.94,227.09,226.66,226.74,26776.0
2016-06-02 10:10:00,226.74,226.97,226.46,226.55,42012.0,226.74,226.97,226.46,226.55,42012.0
2016-06-02 10:15:00,226.57,226.57,225.83,226.2,36844.0,226.57,226.57,225.83,226.2,36844.0
2016-06-02 10:20:00,226.2,226.99,226.19,226.99,25040.0,226.2,226.99,226.19,226.99,25040.0
2016-06-02 10:25:00,226.94,226.99,226.57,226.86,33264.0,226.94,226.99,226.57,226.86,33264.0
2016-06-02 10:30:00,226.85,227.01,226.67,226.76,26919.0,226.85,227.01,226.67,226.76,26919.0
2016-06-02 10:35:00,226.75,226.84,226.56,226.72,28536.0,226.75,226.84,226.56,226.72,28536.0
2016-06-02 10:40:00,226.72,226.93,226.14,226.14,20418.0,226.72,226.93,226.14,226.14,20418.0
2016-06-02 10:45:00,226.07,226.54,226.06,226.54,37934.0,226.07,226.54,226.06,226.54,37934.0
2016-06-02 10:50:00,226.5,226.68,225.87,226.1,27317.0,226.5,226.68,225.87,226.1,27317.0
2016-06-02 10:55:00,226.13,226.29,225.3,225.34,43510.0,226.13,226.29,225.3,225.34,43510.0
2016-06-02 11:00:00,225.45,226.01,225.19,225.88,61161.0,225.45,226.01,225.19,225.88,61161.0
2016-06-02 11:05:00,225.91,226.35,225.71,226.06,38674.0,225.91,226.35,225.71,226.06,38674.0
2016-06-02 11:10:00,226.12,226.42,225.78,226.06,59491.0,226.12,226.42,225.78,226.06,59491.0
2016-06-02 11:15:00,226.06,226.44,225.98,226.43,21132.0,226.06,226.44,225.98,226.43,21132.0
2016-06-02 11:20:00,226.48,226.87,226.33,226.72,30586.0,226.48,226.87,226.33,226.72,30586.0
2016-06-02 11:25:00,226.73,226.94,226.69,226.92,16778.0,226.73,226.94,226.69,226.92,16778.0
2016-06-02 11:30:00,226.85,227.07,226.84,226.88,35557.0,226.85,227.07,226.84,226.88,35557.0
2016-06-02 11:35:00,226.82,227.33,226.75,227.0,43028.0,226.82,227.33,226.75,227.0,43028.0
2016-06-02 11:40:00,227.0,227.17,226.76,226.8,16581.0,227.0,227.17,226.76,226.8,16581.0
2016-06-02 11:45:00,226.87,227.01,226.69,226.84,21227.0,226.87,227.01,226.69,226.84,21227.0
2016-06-02 11:50:00,226.95,226.95,226.31,226.64,12798.0,226.95,226.95,226.31,226.64,12798.0
2016-06-02 11:55:00,226.67,226.95,226.41,226.64,20581.0,226.67,226.95,226.41,226.64,20581.0
2016-06-02 12:00:00,226.64,226.87,226.43,226.87,19631.0,226.64,226.87,226.43,226.87,19631.0
2016-06-02 12:05:00,226.93,227.0,226.72,226.84,58793.0,226.93,227.0,226.72,226.84,58793.0
2016-06-02 12:10:00,226.81,227.02,226.81,226.94,7181.0,226.81,227.02,226.81,226.94,7181.0
2016-06-02 12:15:00,226.97,227.05,226.8,226.86,10300.0,226.97,227.05,226.8,226.86,10300.0
2016-06-02 12:20:00,226.87,227.03,226.78,226.93,22984.0,226.87,227.03,226.78,226.93,22984.0
2016-06-02 12:25:00,226.83,226.94,226.57,226.79,21981.0,226.83,226.94,226.57,226.79,21981.0
2016-06-02 12:30:00,226.72,226.94,226.6,226.69,33954.0,226.72,226.94,226.6,226.69,33954.0
2016-06-02 12:35:00,226.73,226.94,226.51,226.75,44404.0,226.73,226.94,226.51,226.75,44404.0
2016-06-02 12:40:00,226.86,227.01,226.67,226.67,33698.0,226.86,227.01,226.67,226.67,33698.0
2016-06-02 12:45:00,226.72,226.84,226.41,226.41,11381.0,226.72,226.84,226.41,226.41,11381.0
2016-06-02 12:50:00,226.5,226.78,226.46,226.54,8402.0,226.5,226.78,226.46,226.54,8402.0
2016-06-02 12:55:00,226.61,226.94,226.55,226.66,14406.0,226.61,226.94,226.55,226.66,14406.0
2016-06-02 13:00:00,226.76,226.96,226.71,226.8,13661.0,226.76,226.96,226.71,226.8,13661.0
2016-06-02 13:05:00,226.8,226.92,226.75,226.79,6081.0,226.8,226.92,226.75,226.79,6081.0
2016-06-02 13:10:00,226.86,226.93,226.79,226.93,7657.0,226.86,226.93,226.79,226.93,7657.0
2016-06-02 13:15:00,226.94,226.95,226.64,226.76,16837.0,226.94,226.95,226.64,226.76,16837.0
2016-06-02 13:20:00,226.85,227.0,226.76,227.0,15030.0,226.85,227.0,226.76,227.0,15030.0
2016-06-02 13:25:00,226.96,227.01,226.85,226.9,10911.0,226.96,227.01,226.85,226.9,10911.0
2016-06-02 13:30:00,226.92,227.01,226.85,226.99,20603.0,226.92,227.01,226.85,226.99,20603.0
2016-06-02 13:35:00,226.99,227.01,226.89,226.9,22601.0,226.99,227.01,226.89,226.9,22601.0
2016-06-02 13:40:00,226.88,227.01,226.86,226.93,13602.0,226.88,227.01,226.86,226.93,13602.0
2016-06-02 13:45:00,226.91,226.98,226.65,226.78,20579.0,226.91,226.98,226.65,226.78,20579.0
2016-06-02 13:50:00,226.87,226.99,226.83,226.98,9750.0,226.87,226.99,226.83,226.98,9750.0
2016-06-02 13:55:00,227.0,227.0,226.9,226.95,27697.0,227.0,227.0,226.9,226.95,27697.0
2016-06-02 14:00:00,226.95,227.01,226.94,226.99,30018.0,226.95,227.01,226.94,226.99,30018.0
2016-06-02 14:05:00,227.0,227.35,227.0,227.17,42912.0,227.0,227.35,227.0,227.17,42912.0
2016-06-02 14:10:00,227.18,227.29,227.13,227.16,40216.0,227.18,227.29,227.13,227.16,40216.0
2016-06-02 14:15:00,227.21,227.26,227.14,227.25,18373.0,227.21,227.26,227.14,227.25,18373.0
2016-06-02 14:20:00,227.18,227.23,227.05,227.22,14217.0,227.18,227.23,227.05,227.22,14217.0
2016-06-02 14:25:00,227.25,227.38,227.0,227.26,30354.0,227.25,227.38,227.0,227.26,30354.0
2016-06-02 14:30:00,227.27,227.42,227.19,227.3,21000.0,227.27,227.42,227.19,227.3,21000.0
2016-06-02 14:35:00,227.31,227.41,227.2,227.2,21170.0,227.31,227.41,227.2,227.2,21170.0
2016-06-02 14:40:00,227.24,227.39,226.89,227.12,28853.0,227.24,227.39,226.89,227.12,28853.0
2016-06-02 14:45:00,227.12,227.12,226.63,226.65,43753.0,227.12,227.12,226.63,226.65,43753.0
2016-06-02 14:50:00,226.71,226.84,226.16,226.23,60622.0,226.71,226.84,226.16,226.23,60622.0
2016-06-02 14:55:00,226.19,226.48,225.84,226.34,27684.0,226.19,226.48,225.84,226.34,27684.0
2016-06-02 15:00:00,226.41,227.0,226.4,226.99,24090.0,226.41,227.0,226.4,226.99,24090.0
2016-06-02 15:05:00,226.86,227.05,226.86,227.0,20999.0,226.86,227.05,226.86,227.0,20999.0
2016-06-02 15:10:00,226.97,227.0,226.86,226.96,15107.0,226.97,227.0,226.86,226.96,15107.0
2016-06-02 15:15:00,226.93,227.0,226.87,227.0,25288.0,226.93,227.0,226.87,227.0,25288.0
2016-06-02 15:20:00,226.99,226.99,226.92,226.99,20276.0,226.99,226.99,226.92,226.99,20276.0
2016-06-02 15:25:00,226.99,227.32,226.84,227.27,35567.0,226.99,227.32,226.84,227.27,35567.0
2016-06-02 15:30:00,227.23,227.48,227.2,227.45,39459.0,227.23,227.48,227.2,227.45,39459.0
2016-06-02 15:35:00,227.46,227.55,226.96,227.03,52110.0,227.46,227.55,226.96,227.03,52110.0
2016-06-02 15:40:00,227.07,227.97,227.06,227.68,95615.0,227.07,227.97,227.06,227.68,95615.0
2016-06-02 15:45:00,227.68,227.96,227.61,227.87,44325.0,227.68,227.96,227.61,227.87,44325.0
2016-06-02 15:50:00,227.82,227.91,227.29,227.55,85833.0,227.82,227.91,227.29,227.55,85833.0
2016-06-02 15:55:00,227.55,227.96,227.3,227.82,104603.0,227.55,227.96,227.3,227.82,104603.0
2016-06-03 09:30:00,227.41,227.81,225.83,226.04,21874.0,227.41,227.81,225.83,226.04,21874.0
2016-06-03 09:35:00,226.6,227.6,226.12,226.3,17027.0,226.6,227.6,226.12,226.3,17027.0
2016-06-03 09:40:00,226.34,226.73,225.49,225.54,16318.0,226.34,226.73,225.49,225.54,16318.0
2016-06-03 09:45:00,225.55,225.56,224.12,224.34,8448.0,225.55,225.56,224.12,224.34,8448.0
2016-06-03 09:50:00,224.49,225.13,224.46,224.6,13874.0,224.49,225.13,224.46,224.6,13874.0
2016-06-03 09:55:00,224.6,225.33,224.35,225.25,18135.0,224.6,225.33,224.35,225.25,18135.0
2016-06-03 10:00:00,225.39,225.42,224.72,225.34,12461.0,225.39,225.42,224.72,225.34,12461.0
2016-06-03 10:05:00,225.33,225.88,225.19,225.73,7000.0,225.33,225.88,225.19,225.73,7000.0
2016-06-03 10:10:00,225.57,225.94,225.48,225.87,34098.0,225.57,225.94,225.48,225.87,34098.0
2016-06-03 10:15:00,225.87,225.93,225.51,225.78,17830.0,225.87,225.93,225.51,225.78,17830.0
2016-06-03 10:20:00,225.65,225.73,225.2,225.32,37576.0,225.65,225.73,225.2,225.32,37576.0
2016-06-03 10:25:00,225.43,225.65,225.11,225.5,44190.0,225.43,225.65,225.11,225.5,44190.0
2016-06-03 10:30:00,225.47,225.79,225.33,225.79,27319.0,225.47,225.79,225.33,225.79,27319.0
2016-06-03 10:35:00,225.75,226.16,225.75,225.83,32575.0,225.75,226.16,225.75,225.83,32575.0
2016-06-03 10:40:00,225.92,226.18,225.57,225.95,28580.0,225.92,226.18,225.57,225.95,28580.0
2016-06-03 10:45:00,225.91,226.06,225.85,226.06,25461.0,225.91,226.06,225.85,226.06,25461.0
2016-06-03 10:50:00,226.09,226.09,225.86,225.93,35964.0,226.09,226.09,225.86,225.93,35964.0
2016-06-03 10:55:00,225.9,226.27,225.86,226.09,36443.0,225.9,226.27,225.86,226.09,36443.0
2016-06-03 11:00:00,226.1,226.25,225.84,226.18,39687.0,226.1,226.25,225.84,226.18,39687.0
2016-06-03 11:05:00,226.18,226.25,225.58,225.81,18445.0,226.18,226.25,225.58,225.81,18445.0
2016-06-03 11:10:00,225.76,226.18,225.76,226.18,5400.0,225.76,226.18,225.76,226.18,5400.0
2016-06-03 11:15:00,226.12,226.49,225.88,226.09,16231.0,226.12,226.49,225.88,226.09,16231.0
2016-06-03 11:20:00,226.02,226.19,225.77,225.95,10102.0,226.02,226.19,225.77,225.95,10102.0
2016-06-03 11:25:00,225.92,226.16,225.84,226.03,3400.0,225.92,226.16,225.84,226.03,3400.0
2016-06-03 11:30:00,226.08,226.46,226.05,226.25,4731.0,226.08,226.46,226.05,226.25,4731.0
2016-06-03 11:35:00,226.25,226.26,225.86,226.13,3788.0,226.25,226.26,225.86,226.13,3788.0
2016-06-03 11:40:00,226.13,226.32,226.13,226.27,6100.0,226.13,226.32,226.13,226.27,6100.0
2016-06-03 11:45:00,226.29,226.37,226.13,226.34,4794.0,226.29,226.37,226.13,226.34,4794.0
2016-06-03 11:50:00,226.34,226.46,226.32,226.32,3905.0,226.34,226.46,226.32,226.32,3905.0
2016-06-03 11:55:00,226.28,226.65,226.17,226.39,5219.0,226.28,226.65,226.17,226.39,5219.0
2016-06-03 12:00:00,226.39,226.58,226.36,226.36,3000.0,226.39,226.58,226.36,226.36,3000.0
2016-06-03 12:05:00,226.43,226.54,226.24,226.54,3985.0,226.43,226.54,226.24,226.54,3985.0
2016-06-03 12:10:00,226.54,226.55,226.32,226.55,7530.0,226.54,226.55,226.32,226.55,7530.0
2016-06-03 12:15:00,226.49,226.54,226.31,226.39,7273.0,226.49,226.54,226.31,226.39,7273.0
2016-06-03 12:20:00,226.42,226.51,226.36,226.49,4000.0,226.42,226.51,226.36,226.49,4000.0
2016-06-03 12:25:00,226.53,226.58,226.23,226.33,4300.0,226.53,226.58,226.23,226.33,4300.0
2016-06-03 12:30:00,226.26,226.47,226.19,226.33,6633.0,226.26,226.47,226.19,226.33,6633.0
2016-06-03 12:35:00,226.36,226.36,226.19,226.35,5228.0,226.36,226.36,226.19,226.35,5228.0
2016-06-03 12:40:00,226.39,226.45,226.31,226.35,5050.0,226.39,226.45,226.31,226.35,5050.0
2016-06-03 12:45:00,226.35,226.44,226.33,226.33,5000.0,226.35,226.44,226.33,226.33,5000.0
2016-06-03 12:50:00,226.28,226.45,226.23,226.45,1719.0,226.28,226.45,226.23,226.45,1719.0
2016-06-03 12:55:00,226.4,226.46,226.3,226.38,6200.0,226.4,226.46,226.3,226.38,6200.0
2016-06-03 13:00:00,226.32,226.41,225.97,226.03,6683.0,226.32,226.41,225.97,226.03,6683.0
2016-06-03 13:05:00,226.02,226.21,226.02,226.15,2859.0,226.02,226.21,226.02,226.15,2859.0
2016-06-03 13:10:00,226.13,226.13,225.86,226.04,6361.0,226.13,226.13,225.86,226.04,6361.0
2016-06-03 13:15:00,226.04,226.04,225.74,225.86,7591.0,226.04,226.04,225.74,225.86,7591.0
2016-06-03 13:20:00,225.92,226.24,225.89,226.24,19755.0,225.92,226.24,225.89,226.24,19755.0
2016-06-03 13:25:00,226.19,226.19,225.85,225.96,3184.0,226.19,226.19,225.85,225.96,3184.0
2016-06-03 13:30:00,225.97,226.07,225.83,225.84,7919.0,225.97,226.07,225.83,225.84,7919.0
2016-06-03 13:35:00,225.67,225.96,225.67,225.83,5311.0,225.67,225.96,225.67,225.83,5311.0
2016-06-03 13:40:00,225.94,226.04,225.94,226.01,2600.0,225.94,226.04,225.94,226.01,2600.0
2016-06-03 13:45:00,226.01,226.11,225.79,225.83,13376.0,226.01,226.11,225.79,225.83,13376.0
2016-06-03 13:50:00,225.89,226.1,225.86,225.99,5381.0,225.89,226.1,225.86,225.99,5381.0
2016-06-03 13:55:00,225.96,226.06,225.91,226.0,4607.0,225.96,226.06,225.91,226.0,4607.0
2016-06-03 14:00:00,225.95,226.01,225.75,225.82,10413.0,225.95,226.01,225.75,225.82,10413.0
2016-06-03 14:05:00,225.98,225.98,225.71,225.79,3500.0,225.98,225.98,225.71,225.79,3500.0
2016-06-03 14:10:00,225.79,225.88,225.74,225.88,3431.0,225.79,225.88,225.74,225.88,3431.0
2016-06-03 14:15:00,225.77,226.06,225.77,226.04,3990.0,225.77,226.06,225.77,226.04,3990.0
2016-06-03 14:20:00,226.07,226.41,226.07,226.33,8336.0,226.07,226.41,226.07,226.33,8336.0
2016-06-03 14:25:00,226.38,226.51,226.14,226.46,10340.0,226.38,226.51,226.14,226.46,10340.0
2016-06-03 14:30:00,226.53,226.53,226.3,226.4,4529.0,226.53,226.53,226.3,226.4,4529.0
2016-06-03 14:35:00,226.36,226.63,226.36,226.48,10320.0,226.36,226.63,226.36,226.48,10320.0
2016-06-03 14:40:00,226.5,226.55,226.28,226.37,13616.0,226.5,226.55,226.28,226.37,13616.0
2016-06-03 14:45:00,226.28,226.49,226.21,226.32,5950.0,226.28,226.49,226.21,226.32,5950.0
2016-06-03 14:50:00,226.45,226.5,226.19,226.5,8728.0,226.45,226.5,226.19,226.5,8728.0
2016-06-03 14:55:00,226.52,226.58,226.25,226.25,3400.0,226.52,226.58,226.25,226.25,3400.0
2016-06-03 15:00:00,226.23,226.44,226.23,226.33,3800.0,226.23,226.44,226.23,226.33,3800.0
2016-06-03 15:05:00,226.29,226.37,225.97,226.09,13600.0,226.29,226.37,225.97,226.09,13600.0
2016-06-03 15:10:00,226.09,226.09,225.69,225.82,7656.0,226.09,226.09,225.69,225.82,7656.0
2016-06-03 15:15:00,225.83,225.83,225.63,225.7,13456.0,225.83,225.83,225.63,225.7,13456.0
2016-06-03 15:20:00,225.7,225.74,225.5,225.6,27083.0,225.7,225.74,225.5,225.6,27083.0
2016-06-03 15:25:00,225.61,225.65,225.26,225.48,23738.0,225.61,225.65,225.26,225.48,23738.0
2016-06-03 15:30:00,225.5,225.56,225.2,225.45,31581.0,225.5,225.56,225.2,225.45,31581.0
2016-06-03 15:35:00,225.44,225.51,225.25,225.31,56597.0,225.44,225.51,225.25,225.31,56597.0
2016-06-03 15:40:00,225.41,225.41,225.1,225.18,19575.0,225.41,225.41,225.1,225.18,19575.0
2016-06-03 15:45:00,225.22,225.39,225.1,225.34,26153.0,225.22,225.39,225.1,225.34,26153.0
2016-06-03 15:50:00,225.35,225.57,225.22,225.32,39483.0,225.35,225.57,225.22,225.32,39483.0
2016-06-03 15:55:00,225.3,225.3,224.74,224.9,104004.0,225.3,225.3,224.74,224.9,104004.0
2016-06-06 09:30:00,224.92,225.95,224.92,225.86,4257.0,224.92,225.95,224.92,225.86,4257.0
2016-06-06 09:35:00,225.67,225.77,224.77,224.77,4149.0,225.67,225.77,224.77,224.77,4149.0
2016-06-06 09:40:00,224.41,224.72,224.2,224.63,8481.0,224.41,224.72,224.2,224.63,8481.0
2016-06-06 09:45:00,224.63,225.0,224.5,224.83,12315.0,224.63,225.0,224.5,224.83,12315.0
2016-06-06 09:50:00,224.9,225.03,224.65,225.01,12368.0,224.9,225.03,224.65,225.01,12368.0
2016-06-06 09:55:00,225.03,225.13,224.79,225.13,8134.0,225.03,225.13,224.79,225.13,8134.0
2016-06-06 10:00:00,225.13,225.14,224.53,224.6,12343.0,225.13,225.14,224.53,224.6,12343.0
2016-06-06 10:05:00,224.68,225.04,224.63,225.04,14728.0,224.68,225.04,224.63,225.04,14728.0
2016-06-06 10:10:00,224.94,224.95,224.6,224.85,18070.0,224.94,224.95,224.6,224.85,18070.0
2016-06-06 10:15:00,224.98,225.13,224.65,224.65,10595.0,224.98,225.13,224.65,224.65,10595.0
2016-06-06 10:20:00,224.74,225.01,224.63,224.71,17432.0,224.74,225.01,224.63,224.71,17432.0
2016-06-06 10:25:00,224.77,225.02,224.19,224.4,16124.0,224.77,225.02,224.19,224.4,16124.0
2016-06-06 10:30:00,224.39,224.51,224.26,224.39,7134.0,224.39,224.51,224.26,224.39,7134.0
2016-06-06 10:35:00,224.44,224.52,223.89,223.95,10052.0,224.44,224.52,223.89,223.95,10052.0
2016-06-06 10:40:00,223.95,224.27,223.8,224.08,15046.0,223.95,224.27,223.8,224.08,15046.0
2016-06-06 10:45:00,224.13,224.22,223.95,223.95,5200.0,224.13,224.22,223.95,223.95,5200.0
2016-06-06 10:50:00,223.81,223.99,223.57,223.57,7100.0,223.81,223.99,223.57,223.57,7100.0
2016-06-06 10:55:00,223.53,223.82,223.53,223.77,7200.0,223.53,223.82,223.53,223.77,7200.0
2016-06-06 11:00:00,223.75,223.75,223.46,223.59,10679.0,223.75,223.75,223.46,223.59,10679.0
2016-06-06 11:05:00,223.55,223.66,223.36,223.62,8845.0,223.55,223.66,223.36,223.62,8845.0
2016-06-06 11:10:00,223.58,223.75,223.51,223.75,4894.0,223.58,223.75,223.51,223.75,4894.0
2016-06-06 11:15:00,223.72,223.76,223.41,223.64,27454.0,223.72,223.76,223.41,223.64,27454.0
2016-06-06 11:20:00,223.7,224.04,223.66,223.87,19606.0,223.7,224.04,223.66,223.87,19606.0
2016-06-06 11:25:00,223.87,223.98,223.81,223.89,6600.0,223.87,223.98,223.81,223.89,6600.0
2016-06-06 11:30:00,223.83,223.95,223.83,223.92,4997.0,223.83,223.95,223.83,223.92,4997.0
2016-06-06 11:35:00,223.87,223.99,223.81,223.92,11677.0,223.87,223.99,223.81,223.92,11677.0
2016-06-06 11:40:00,223.92,223.99,223.62,223.93,16461.0,223.92,223.99,223.62,223.93,16461.0
2016-06-06 11:45:00,223.95,224.0,223.76,223.87,13673.0,223.95,224.0,223.76,223.87,13673.0
2016-06-06 11:50:00,223.83,223.91,223.6,223.61,7600.0,223.83,223.91,223.6,223.61,7600.0
2016-06-06 11:55:00,223.6,223.87,223.48,223.79,18994.0,223.6,223.87,223.48,223.79,18994.0
2016-06-06 12:00:00,223.79,224.17,223.79,223.85,14317.0,223.79,224.17,223.79,223.85,14317.0
2016-06-06 12:05:00,223.76,223.8,223.52,223.52,6217.0,223.76,223.8,223.52,223.52,6217.0
2016-06-06 12:10:00,223.51,223.58,223.13,223.29,9503.0,223.51,223.58,223.13,223.29,9503.0
2016-06-06 12:15:00,223.34,223.37,223.14,223.14,4101.0,223.34,223.37,223.14,223.14,4101.0
2016-06-06 12:20:00,223.19,223.3,223.03,223.05,6600.0,223.19,223.3,223.03,223.05,6600.0
2016-06-06 12:25:00,223.08,223.29,223.08,223.29,5700.0,223.08,223.29,223.08,223.29,5700.0
2016-06-06 12:30:00,223.28,223.5,223.02,223.25,14581.0,223.28,223.5,223.02,223.25,14581.0
2016-06-06 12:35:00,223.32,223.33,222.76,222.81,9424.0,223.32,223.33,222.76,222.81,9424.0
2016-06-06 12:40:00,222.76,223.0,222.63,222.8,8299.0,222.76,223.0,222.63,222.8,8299.0
2016-06-06 12:45:00,222.77,222.97,222.76,222.79,10200.0,222.77,222.97,222.76,222.79,10200.0
2016-06-06 12:50:00,222.78,222.82,222.54,222.65,26116.0,222.78,222.82,222.54,222.65,26116.0
2016-06-06 12:55:00,222.64,222.64,222.26,222.36,16695.0,222.64,222.64,222.26,222.36,16695.0
2016-06-06 13:00:00,222.35,222.36,222.2,222.31,7610.0,222.35,222.36,222.2,222.31,7610.0
2016-06-06 13:05:00,222.33,222.39,221.99,222.13,28439.0,222.33,222.39,221.99,222.13,28439.0
2016-06-06 13:10:00,222.08,222.4,222.07,222.39,21755.0,222.08,222.4,222.07,222.39,21755.0
2016-06-06 13:15:00,222.41,222.47,221.95,221.97,19886.0,222.41,222.47,221.95,221.97,19886.0
2016-06-06 13:20:00,222.02,222.39,221.96,222.34,10895.0,222.02,222.39,221.96,222.34,10895.0
2016-06-06 13:25:00,222.34,222.43,222.1,222.39,12612.0,222.34,222.43,222.1,222.39,12612.0
2016-06-06 13:30:00,222.39,222.48,221.98,222.11,15011.0,222.39,222.48,221.98,222.11,15011.0
2016-06-06 13:35:00,222.03,222.22,221.89,221.99,8451.0,222.03,222.22,221.89,221.99,8451.0
2016-06-06 13:40:00,222.02,222.4,222.01,222.28,7013.0,222.02,222.4,222.01,222.28,7013.0
2016-06-06 13:45:00,222.29,222.35,222.1,222.31,10811.0,222.29,222.35,222.1,222.31,10811.0
2016-06-06 13:50:00,222.28,222.52,222.05,222.25,10810.0,222.28,222.52,222.05,222.25,10810.0
2016-06-06 13:55:00,222.24,222.26,221.94,221.97,10362.0,222.24,222.26,221.94,221.97,10362.0
2016-06-06 14:00:00,222.01,222.19,221.96,222.03,25602.0,222.01,222.19,221.96,222.03,25602.0
2016-06-06 14:05:00,222.06,222.08,221.92,221.98,14748.0,222.06,222.08,221.92,221.98,14748.0
2016-06-06 14:10:00,222.03,222.08,221.79,221.91,17100.0,222.03,222.08,221.79,221.91,17100.0
2016-06-06 14:15:00,221.93,222.08,221.87,221.98,17082.0,221.93,222.08,221.87,221.98,17082.0
2016-06-06 14:20:00,221.97,222.09,221.87,222.02,25909.0,221.97,222.09,221.87,222.02,25909.0
2016-06-06 14:25:00,222.07,222.11,221.94,221.99,23496.0,222.07,222.11,221.94,221.99,23496.0
2016-06-06 14:30:00,221.99,222.18,221.84,222.0,24499.0,221.99,222.18,221.84,222.0,24499.0
2016-06-06 14:35:00,221.94,222.02,221.62,221.63,10203.0,221.94,222.02,221.62,221.63,10203.0
2016-06-06 14:40:00,221.7,221.7,221.5,221.61,18781.0,221.7,221.7,221.5,221.61,18781.0
2016-06-06 14:45:00,221.6,221.89,221.5,221.69,24146.0,221.6,221.89,221.5,221.69,24146.0
2016-06-06 14:50:00,221.68,221.79,221.54,221.79,17587.0,221.68,221.79,221.54,221.79,17587.0
2016-06-06 14:55:00,221.8,221.89,221.57,221.57,10037.0,221.8,221.89,221.57,221.57,10037.0
2016-06-06 15:00:00,221.62,221.75,221.48,221.65,17811.0,221.62,221.75,221.48,221.65,17811.0
2016-06-06 15:05:00,221.66,221.69,221.53,221.62,16240.0,221.66,221.69,221.53,221.62,16240.0
2016-06-06 15:10:00,221.66,221.77,221.57,221.7,6200.0,221.66,221.77,221.57,221.7,6200.0
2016-06-06 15:15:00,221.71,221.77,221.56,221.71,21539.0,221.71,221.77,221.56,221.71,21539.0
2016-06-06 15:20:00,221.71,221.75,221.54,221.64,22579.0,221.71,221.75,221.54,221.64,22579.0
2016-06-06 15:25:00,221.69,221.74,221.56,221.56,10000.0,221.69,221.74,221.56,221.56,10000.0
2016-06-06 15:30:00,221.56,221.78,221.51,221.62,20205.0,221.56,221.78,221.51,221.62,20205.0
2016-06-06 15:35:00,221.66,221.66,221.15,221.28,37887.0,221.66,221.66,221.15,221.28,37887.0
2016-06-06 15:40:00,221.29,221.72,221.26,221.43,61017.0,221.29,221.72,221.26,221.43,61017.0
2016-06-06 15:45:00,221.37,221.88,221.37,221.68,23003.0,221.37,221.88,221.37,221.68,23003.0
2016-06-06 15:50:00,221.65,221.78,221.55,221.71,44541.0,221.65,221.78,221.55,221.71,44541.0
2016-06-06 15:55:00,221.72,221.74,221.22,221.68,94384.0,221.72,221.74,221.22,221.68,94384.0
2016-06-07 09:30:00,221.31,222.64,221.31,221.62,5101.0,221.31,222.64,221.31,221.62,5101.0
2016-06-07 09:35:00,222.1,222.28,221.73,222.25,1300.0,222.1,222.28,221.73,222.25,1300.0
2016-06-07 09:40:00,222.15,222.15,221.81,221.81,6678.0,222.15,222.15,221.81,221.81,6678.0
2016-06-07 09:45:00,221.88,222.5,221.63,222.48,7088.0,221.88,222.5,221.63,222.48,7088.0
2016-06-07 09:50:00,222.4,222.87,222.34,222.58,1000.0,222.4,222.87,222.34,222.58,1000.0
2016-06-07 09:55:00,222.57,223.15,222.51,223.15,11200.0,222.57,223.15,222.51,223.15,11200.0
2016-06-07 10:00:00,222.95,223.29,222.83,223.29,14135.0,222.95,223.29,222.83,223.29,14135.0
2016-06-07 10:05:00,223.3,223.41,222.91,222.91,14220.0,223.3,223.41,222.91,222.91,14220.0
2016-06-07 10:10:00,222.79,223.32,222.76,223.25,5100.0,222.79,223.32,222.76,223.25,5100.0
2016-06-07 10:15:00,223.29,223.37,222.98,223.17,9321.0,223.29,223.37,222.98,223.17,9321.0
2016-06-07 10:20:00,223.24,223.34,223.08,223.11,9422.0,223.24,223.34,223.08,223.11,9422.0
2016-06-07 10:25:00,223.16,223.24,222.62,222.71,42957.0,223.16,223.24,222.62,222.71,42957.0
2016-06-07 10:30:00,222.75,223.08,222.58,222.86,8766.0,222.75,223.08,222.58,222.86,8766.0
2016-06-07 10:35:00,222.8,223.19,222.51,223.12,7500.0,222.8,223.19,222.51,223.12,7500.0
2016-06-07 10:40:00,223.05,223.1,222.79,223.1,17154.0,223.05,223.1,222.79,223.1,17154.0
2016-06-07 10:45:00,223.12,223.12,222.65,223.04,27974.0,223.12,223.12,222.65,223.04,27974.0
2016-06-07 10:50:00,222.95,223.01,222.34,222.34,16870.0,222.95,223.01,222.34,222.34,16870.0
2016-06-07 10:55:00,222.4,222.46,222.27,222.46,79302.0,222.4,222.46,222.27,222.46,79302.0
2016-06-07 11:00:00,222.42,222.42,221.71,221.82,26246.0,222.42,222.42,221.71,221.82,26246.0
2016-06-07 11:05:00,221.83,222.38,221.77,221.99,28419.0,221.83,222.38,221.77,221.99,28419.0
2016-06-07 11:10:00,222.0,222.72,221.92,222.58,10847.0,222.0,222.72,221.92,222.58,10847.0
2016-06-07 11:15:00,222.55,222.8,222.42,222.72,7508.0,222.55,222.8,222.42,222.72,7508.0
2016-06-07 11:20:00,222.72,222.74,222.08,222.12,8292.0,222.72,222.74,222.08,222.12,8292.0
2016-06-07 11:25:00,222.14,222.54,222.04,222.35,33826.0,222.14,222.54,222.04,222.35,33826.0
2016-06-07 11:30:00,222.27,222.45,222.1,222.23,25950.0,222.27,222.45,222.1,222.23,25950.0
2016-06-07 11:35:00,222.17,222.46,222.06,222.23,11155.0,222.17,222.46,222.06,222.23,11155.0
2016-06-07 11:40:00,222.21,222.3,222.0,222.15,12411.0,222.21,222.3,222.0,222.15,12411.0
2016-06-07 11:45:00,222.09,222.31,222.01,222.11,12141.0,222.09,222.31,222.01,222.11,12141.0
2016-06-07 11:50:00,222.13,222.54,222.13,222.45,18946.0,222.13,222.54,222.13,222.45,18946.0
2016-06-07 11:55:00,222.44,222.66,222.25,222.33,14423.0,222.44,222.66,222.25,222.33,14423.0
2016-06-07 12:00:00,222.34,222.56,222.26,222.46,13672.0,222.34,222.56,222.26,222.46,13672.0
2016-06-07 12:05:00,222.44,222.54,222.28,222.54,16327.0,222.44,222.54,222.28,222.54,16327.0
2016-06-07 12:10:00,222.57,222.58,222.32,222.51,3846.0,222.57,222.58,222.32,222.51,3846.0
2016-06-07 12:15:00,222.51,222.54,222.32,222.43,6543.0,222.51,222.54,222.32,222.43,6543.0
2016-06-07 12:20:00,222.45,222.49,222.27,222.36,27463.0,222.45,222.49,222.27,222.36,27463.0
2016-06-07 12:25:00,222.37,222.43,222.26,222.42,6776.0,222.37,222.43,222.26,222.42,6776.0
2016-06-07 12:30:00,222.41,222.78,222.34,222.74,8061.0,222.41,222.78,222.34,222.74,8061.0
2016-06-07 12:35:00,222.77,222.77,222.58,222.64,5582.0,222.77,222.77,222.58,222.64,5582.0
2016-06-07 12:40:00,222.67,222.7,222.57,222.62,8194.0,222.67,222.7,222.57,222.62,8194.0
2016-06-07 12:45:00,222.61,222.96,222.61,222.82,5905.0,222.61,222.96,222.61,222.82,5905.0
2016-06-07 12:50:00,222.81,222.87,222.7,222.7,6800.0,222.81,222.87,222.7,222.7,6800.0
2016-06-07 12:55:00,222.65,222.81,222.59,222.69,13348.0,222.65,222.81,222.59,222.69,13348.0
2016-06-07 13:00:00,222.72,222.88,222.56,222.75,16423.0,222.72,222.88,222.56,222.75,16423.0
2016-06-07 13:05:00,222.76,222.77,222.29,222.45,9001.0,222.76,222.77,222.29,222.45,9001.0
2016-06-07 13:10:00,222.41,222.59,222.41,222.5,6000.0,222.41,222.59,222.41,222.5,6000.0
2016-06-07 13:15:00,222.51,222.53,222.23,222.29,10295.0,222.51,222.53,222.23,222.29,10295.0
2016-06-07 13:20:00,222.32,222.41,222.18,222.3,20529.0,222.32,222.41,222.18,222.3,20529.0
2016-06-07 13:25:00,222.3,222.35,222.13,222.3,9162.0,222.3,222.35,222.13,222.3,9162.0
2016-06-07 13:30:00,222.25,222.27,222.07,222.15,7456.0,222.25,222.27,222.07,222.15,7456.0
2016-06-07 13:35:00,222.12,222.22,222.04,222.13,11855.0,222.12,222.22,222.04,222.13,11855.0
2016-06-07 13:40:00,222.15,222.25,222.0,222.23,15044.0,222.15,222.25,222.0,222.23,15044.0
2016-06-07 13:45:00,222.19,222.32,222.11,222.2,21292.0,222.19,222.32,222.11,222.2,21292.0
2016-06-07 13:50:00,222.09,222.26,222.09,222.16,9945.0,222.09,222.26,222.09,222.16,9945.0
2016-06-07 13:55:00,222.08,222.27,221.95,222.09,40778.0,222.08,222.27,221.95,222.09,40778.0
2016-06-07 14:00:00,222.0,222.09,221.58,221.73,9500.0,222.0,222.09,221.58,221.73,9500.0
2016-06-07 14:05:00,221.79,221.81,221.65,221.75,9299.0,221.79,221.81,221.65,221.75,9299.0
2016-06-07 14:10:00,221.72,222.02,221.38,221.9,31569.0,221.72,222.02,221.38,221.9,31569.0
2016-06-07 14:15:00,221.85,221.96,221.58,221.63,8223.0,221.85,221.96,221.58,221.63,8223.0
2016-06-07 14:20:00,221.69,222.12,221.63,222.07,13133.0,221.69,222.12,221.63,222.07,13133.0
2016-06-07 14:25:00,222.09,222.16,221.91,221.94,11100.0,222.09,222.16,221.91,221.94,11100.0
2016-06-07 14:30:00,221.94,222.17,221.91,222.17,20363.0,221.94,222.17,221.91,222.17,20363.0
2016-06-07 14:35:00,222.14,222.21,221.95,222.17,10260.0,222.14,222.21,221.95,222.17,10260.0
2016-06-07 14:40:00,222.1,222.23,221.84,222.07,19611.0,222.1,222.23,221.84,222.07,19611.0
2016-06-07 14:45:00,222.05,222.12,221.86,221.99,7200.0,222.05,222.12,221.86,221.99,7200.0
2016-06-07 14:50:00,221.91,222.11,221.75,222.1,11704.0,221.91,222.11,221.75,222.1,11704.0
2016-06-07 14:55:00,222.09,222.38,222.03,222.38,18416.0,222.09,222.38,222.03,222.38,18416.0
2016-06-07 15:00:00,222.37,222.48,222.2,222.25,19214.0,222.37,222.48,222.2,222.25,19214.0
2016-06-07 15:05:00,222.26,222.27,221.85,221.93,16591.0,222.26,222.27,221.85,221.93,16591.0
2016-06-07 15:10:00,222.01,222.17,221.88,221.9,19179.0,222.01,222.17,221.88,221.9,19179.0
2016-06-07 15:15:00,221.98,221.98,221.77,221.8,18368.0,221.98,221.98,221.77,221.8,18368.0
2016-06-07 15:20:00,221.87,221.9,221.6,221.75,13076.0,221.87,221.9,221.6,221.75,13076.0
2016-06-07 15:25:00,221.75,221.97,221.67,221.89,22547.0,221.75,221.97,221.67,221.89,22547.0
2016-06-07 15:30:00,221.94,222.0,221.88,221.91,24528.0,221.94,222.0,221.88,221.91,24528.0
2016-06-07 15:35:00,221.91,221.94,221.26,221.28,57674.0,221.91,221.94,221.26,221.28,57674.0
2016-06-07 15:40:00,221.24,221.27,220.87,220.97,71724.0,221.24,221.27,220.87,220.97,71724.0
2016-06-07 15:45:00,220.95,221.12,220.64,220.87,99460.0,220.95,221.12,220.64,220.87,99460.0
2016-06-07 15:50:00,220.85,220.95,220.52,220.57,70676.0,220.85,220.95,220.52,220.57,70676.0
2016-06-07 15:55:00,220.57,221.04,220.56,220.8,139780.0,220.57,221.04,220.56,220.8,139780.0
2016-06-08 09:30:00,218.13,219.88,218.04,219.85,67174.0,218.13,219.88,218.04,219.85,67174.0
2016-06-08 09:35:00,219.47,220.93,219.41,220.31,33404.0,219.47,220.93,219.41,220.31,33404.0
2016-06-08 09:40:00,220.25,220.95,220.17,220.75,100663.0,220.25,220.95,220.17,220.75,100663.0
2016-06-08 09:45:00,220.74,221.15,220.52,220.84,38980.0,220.74,221.15,220.52,220.84,38980.0
2016-06-08 09:50:00,220.82,221.0,220.4,220.82,56405.0,220.82,221.0,220.4,220.82,56405.0
2016-06-08 09:55:00,220.91,221.31,220.65,221.03,58612.0,220.91,221.31,220.65,221.03,58612.0
2016-06-08 10:00:00,220.99,221.3,220.73,220.74,40068.0,220.99,221.3,220.73,220.74,40068.0
2016-06-08 10:05:00,220.78,221.14,220.72,220.85,36089.0,220.78,221.14,220.72,220.85,36089.0
2016-06-08 10:10:00,220.84,220.99,220.54,220.73,45290.0,220.84,220.99,220.54,220.73,45290.0
2016-06-08 10:15:00,220.79,220.95,220.47,220.79,35583.0,220.79,220.95,220.47,220.79,35583.0
2016-06-08 10:20:00,220.82,220.93,220.54,220.63,36710.0,220.82,220.93,220.54,220.63,36710.0
2016-06-08 10:25:00,220.54,220.77,220.44,220.44,20530.0,220.54,220.77,220.44,220.44,20530.0
2016-06-08 10:30:00,220.44,220.71,220.33,220.46,23772.0,220.44,220.71,220.33,220.46,23772.0
2016-06-08 10:35:00,220.44,220.63,220.17,220.46,14852.0,220.44,220.63,220.17,220.46,14852.0
2016-06-08 10:40:00,220.47,220.61,220.37,220.58,17600.0,220.47,220.61,220.37,220.58,17600.0
2016-06-08 10:45:00,220.59,220.75,220.47,220.6,42872.0,220.59,220.75,220.47,220.6,42872.0
2016-06-08 10:50:00,220.62,220.96,220.6,220.96,8209.0,220.62,220.96,220.6,220.96,8209.0
2016-06-08 10:55:00,220.98,221.24,220.92,221.04,15276.0,220.98,221.24,220.92,221.04,15276.0
2016-06-08 11:00:00,221.07,221.15,220.69,220.69,17864.0,221.07,221.15,220.69,220.69,17864.0
2016-06-08 11:05:00,220.64,221.09,220.56,220.85,16152.0,220.64,221.09,220.56,220.85,16152.0
2016-06-08 11:10:00,220.85,221.05,220.74,220.86,19400.0,220.85,221.05,220.74,220.86,19400.0
2016-06-08 11:15:00,220.84,221.17,220.81,221.17,23648.0,220.84,221.17,220.81,221.17,23648.0
2016-06-08 11:20:00,221.11,221.75,221.05,221.75,19900.0,221.11,221.75,221.05,221.75,19900.0
2016-06-08 11:25:00,221.75,222.08,221.48,221.77,36000.0,221.75,222.08,221.48,221.77,36000.0
2016-06-08 11:30:00,221.76,222.41,221.62,222.36,43300.0,221.76,222.41,221.62,222.36,43300.0
2016-06-08 11:35:00,222.32,222.38,222.0,222.13,29515.0,222.32,222.38,222.0,222.13,29515.0
2016-06-08 11:40:00,222.16,222.71,222.13,222.67,48419.0,222.16,222.71,222.13,222.67,48419.0
2016-06-08 11:45:00,222.62,222.82,222.25,222.45,24815.0,222.62,222.82,222.25,222.45,24815.0
2016-06-08 11:50:00,222.34,222.36,221.82,221.91,13410.0,222.34,222.36,221.82,221.91,13410.0
2016-06-08 11:55:00,221.96,222.04,221.66,221.75,35254.0,221.96,222.04,221.66,221.75,35254.0
2016-06-08 12:00:00,221.74,221.92,221.7,221.75,16588.0,221.74,221.92,221.7,221.75,16588.0
2016-06-08 12:05:00,221.84,221.9,221.57,221.82,14945.0,221.84,221.9,221.57,221.82,14945.0
2016-06-08 12:10:00,221.88,222.04,221.81,221.9,12161.0,221.88,222.04,221.81,221.9,12161.0
2016-06-08 12:15:00,221.87,222.29,221.77,221.82,14535.0,221.87,222.29,221.77,221.82,14535.0
2016-06-08 12:20:00,221.84,221.94,221.74,221.75,7824.0,221.84,221.94,221.74,221.75,7824.0
2016-06-08 12:25:00,221.8,221.88,221.63,221.75,8500.0,221.8,221.88,221.63,221.75,8500.0
2016-06-08 12:30:00,221.73,221.87,221.35,221.41,17407.0,221.73,221.87,221.35,221.41,17407.0
2016-06-08 12:35:00,221.43,221.55,221.2,221.22,14901.0,221.43,221.55,221.2,221.22,14901.0
2016-06-08 12:40:00,221.27,221.36,221.11,221.33,16308.0,221.27,221.36,221.11,221.33,16308.0
2016-06-08 12:45:00,221.32,221.69,221.08,221.69,37011.0,221.32,221.69,221.08,221.69,37011.0
2016-06-08 12:50:00,221.6,222.04,221.57,221.66,18283.0,221.6,222.04,221.57,221.66,18283.0
2016-06-08 12:55:00,221.77,222.09,221.5,222.06,27350.0,221.77,222.09,221.5,222.06,27350.0
2016-06-08 13:00:00,222.02,222.13,221.77,221.99,50753.0,222.02,222.13,221.77,221.99,50753.0
2016-06-08 13:05:00,222.05,222.3,221.93,222.29,27209.0,222.05,222.3,221.93,222.29,27209.0
2016-06-08 13:10:00,222.25,222.62,222.2,222.58,40671.0,222.25,222.62,222.2,222.58,40671.0
2016-06-08 13:15:00,222.56,223.16,222.53,223.16,56717.0,222.56,223.16,222.53,223.16,56717.0
2016-06-08 13:20:00,223.09,223.09,222.56,222.63,23954.0,223.09,223.09,222.56,222.63,23954.0
2016-06-08 13:25:00,222.76,222.95,222.39,222.52,34912.0,222.76,222.95,222.39,222.52,34912.0
2016-06-08 13:30:00,222.61,222.61,222.33,222.39,10876.0,222.61,222.61,222.33,222.39,10876.0
2016-06-08 13:35:00,222.39,222.41,221.97,222.0,13600.0,222.39,222.41,221.97,222.0,13600.0
2016-06-08 13:40:00,221.99,222.14,221.91,221.95,22304.0,221.99,222.14,221.91,221.95,22304.0
2016-06-08 13:45:00,221.97,222.07,221.88,221.92,8756.0,221.97,222.07,221.88,221.92,8756.0
2016-06-08 13:50:00,221.94,222.24,221.92,222.08,17030.0,221.94,222.24,221.92,222.08,17030.0
2016-06-08 13:55:00,222.05,222.1,221.76,221.83,21380.0,222.05,222.1,221.76,221.83,21380.0
2016-06-08 14:00:00,221.77,221.77,221.41,221.41,21200.0,221.77,221.77,221.41,221.41,21200.0
2016-06-08 14:05:00,221.43,221.6,221.34,221.49,24225.0,221.43,221.6,221.34,221.49,24225.0
2016-06-08 14:10:00,221.42,221.56,221.33,221.39,22193.0,221.42,221.56,221.33,221.39,22193.0
2016-06-08 14:15:00,221.34,221.5,221.29,221.36,13812.0,221.34,221.5,221.29,221.36,13812.0
2016-06-08 14:20:00,221.36,221.38,221.0,221.18,23278.0,221.36,221.38,221.0,221.18,23278.0
2016-06-08 14:25:00,221.18,221.65,221.08,221.59,18750.0,221.18,221.65,221.08,221.59,18750.0
2016-06-08 14:30:00,221.57,222.03,221.57,222.02,22182.0,221.57,222.03,221.57,222.02,22182.0
2016-06-08 14:35:00,222.06,222.1,221.92,221.96,24225.0,222.06,222.1,221.92,221.96,24225.0
2016-06-08 14:40:00,221.96,221.98,221.44,221.68,20669.0,221.96,221.98,221.44,221.68,20669.0
2016-06-08 14:45:00,221.67,221.71,221.15,221.4,15240.0,221.67,221.71,221.15,221.4,15240.0
2016-06-08 14:50:00,221.34,221.94,221.34,221.94,26974.0,221.34,221.94,221.34,221.94,26974.0
2016-06-08 14:55:00,221.83,222.3,221.83,222.0,27855.0,221.83,222.3,221.83,222.0,27855.0
2016-06-08 15:00:00,221.92,222.1,221.76,221.99,8254.0,221.92,222.1,221.76,221.99,8254.0
2016-06-08 15:05:00,221.99,222.37,221.96,222.37,17096.0,221.99,222.37,221.96,222.37,17096.0
2016-06-08 15:10:00,222.34,222.91,222.09,222.52,31967.0,222.34,222.91,222.09,222.52,31967.0
2016-06-08 15:15:00,222.45,222.7,222.37,222.63,20400.0,222.45,222.7,222.37,222.63,20400.0
2016-06-08 15:20:00,222.68,222.76,222.21,222.24,24540.0,222.68,222.76,222.21,222.24,24540.0
2016-06-08 15:25:00,222.22,222.37,222.11,222.15,32173.0,222.22,222.37,222.11,222.15,32173.0
2016-06-08 15:30:00,222.11,222.32,222.06,222.18,21026.0,222.11,222.32,222.06,222.18,21026.0
2016-06-08 15:35:00,222.19,222.76,222.0,222.27,104690.0,222.19,222.76,222.0,222.27,104690.0
2016-06-08 15:40:00,222.27,222.56,222.2,222.47,50420.0,222.27,222.56,222.2,222.47,50420.0
2016-06-08 15:45:00,222.46,223.12,222.43,223.09,73226.0,222.46,223.12,222.43,223.09,73226.0
2016-06-08 15:50:00,223.07,223.12,222.96,223.08,102871.0,223.07,223.12,222.96,223.08,102871.0
2016-06-08 15:55:00,223.06,223.14,222.93,223.08,130926.0,223.06,223.14,222.93,223.08,130926.0
2016-06-09 09:30:00,222.19,223.1,221.32,221.76,23650.0,222.19,223.1,221.32,221.76,23650.0
2016-06-09 09:35:00,221.37,222.58,221.37,222.15,37063.0,221.37,222.58,221.37,222.15,37063.0
2016-06-09 09:40:00,222.21,222.47,221.74,221.76,6025.0,222.21,222.47,221.74,221.76,6025.0
2016-06-09 09:45:00,221.85,222.29,221.78,222.22,6100.0,221.85,222.29,221.78,222.22,6100.0
2016-06-09 09:50:00,222.32,222.43,222.14,222.38,18332.0,222.32,222.43,222.14,222.38,18332.0
2016-06-09 09:55:00,222.43,222.86,222.08,222.77,30221.0,222.43,222.86,222.08,222.77,30221.0
2016-06-09 10:00:00,222.78,222.85,222.32,222.49,12625.0,222.78,222.85,222.32,222.49,12625.0
2016-06-09 10:05:00,222.51,222.66,222.23,222.59,31271.0,222.51,222.66,222.23,222.59,31271.0
2016-06-09 10:10:00,222.46,222.56,222.2,222.4,25340.0,222.46,222.56,222.2,222.4,25340.0
2016-06-09 10:15:00,222.33,222.63,222.26,222.57,8317.0,222.33,222.63,222.26,222.57,8317.0
2016-06-09 10:20:00,222.54,222.8,222.17,222.5,26430.0,222.54,222.8,222.17,222.5,26430.0
2016-06-09 10:25:00,222.55,222.65,222.27,222.36,19835.0,222.55,222.65,222.27,222.36,19835.0
2016-06-09 10:30:00,222.33,222.56,222.18,222.35,38722.0,222.33,222.56,222.18,222.35,38722.0
2016-06-09 10:35:00,222.34,222.69,222.27,222.54,22728.0,222.34,222.69,222.27,222.54,22728.0
2016-06-09 10:40:00,222.46,222.66,222.29,222.62,28620.0,222.46,222.66,222.29,222.62,28620.0
2016-06-09 10:45:00,222.62,222.85,222.48,222.66,5513.0,222.62,222.85,222.48,222.66,5513.0
2016-06-09 10:50:00,222.77,222.77,222.4,222.45,3689.0,222.77,222.77,222.4,222.45,3689.0
2016-06-09 10:55:00,222.4,222.57,222.29,222.5,26439.0,222.4,222.57,222.29,222.5,26439.0
2016-06-09 11:00:00,222.49,222.72,222.39,222.55,12606.0,222.49,222.72,222.39,222.55,12606.0
2016-06-09 11:05:00,222.57,222.74,222.48,222.58,5100.0,222.57,222.74,222.48,222.58,5100.0
2016-06-09 11:10:00,222.57,222.58,222.31,222.48,9371.0,222.57,222.58,222.31,222.48,9371.0
2016-06-09 11:15:00,222.4,222.58,222.35,222.53,8155.0,222.4,222.58,222.35,222.53,8155.0
2016-06-09 11:20:00,222.47,222.6,222.39,222.44,10630.0,222.47,222.6,222.39,222.44,10630.0
2016-06-09 11:25:00,222.48,222.51,222.34,222.4,16746.0,222.48,222.51,222.34,222.4,16746.0
2016-06-09 11:30:00,222.41,222.63,222.39,222.42,22180.0,222.41,222.63,222.39,222.42,22180.0
2016-06-09 11:35:00,222.42,222.63,222.4,222.49,8060.0,222.42,222.63,222.4,222.49,8060.0
2016-06-09 11:40:00,222.58,222.62,222.44,222.53,5759.0,222.58,222.62,222.44,222.53,5759.0
2016-06-09 11:45:00,222.53,222.56,222.33,222.46,14571.0,222.53,222.56,222.33,222.46,14571.0
2016-06-09 11:50:00,222.44,222.46,222.28,222.28,14646.0,222.44,222.46,222.28,222.28,14646.0
2016-06-09 11:55:00,222.28,222.33,221.94,222.2,9912.0,222.28,222.33,221.94,222.2,9912.0
2016-06-09 12:00:00,222.18,222.41,222.17,222.41,3700.0,222.18,222.41,222.17,222.41,3700.0
2016-06-09 12:05:00,222.23,222.38,222.05,222.11,3604.0,222.23,222.38,222.05,222.11,3604.0
2016-06-09 12:10:00,222.12,222.16,221.48,221.67,15920.0,222.12,222.16,221.48,221.67,15920.0
2016-06-09 12:15:00,221.61,221.61,221.24,221.28,2640.0,221.61,221.61,221.24,221.28,2640.0
2016-06-09 12:20:00,221.28,221.35,221.18,221.26,4967.0,221.28,221.35,221.18,221.26,4967.0
2016-06-09 12:25:00,221.14,221.39,221.09,221.35,3193.0,221.14,221.39,221.09,221.35,3193.0
2016-06-09 12:30:00,221.48,221.6,221.42,221.49,2800.0,221.48,221.6,221.42,221.49,2800.0
2016-06-09 12:35:00,221.43,221.54,221.39,221.45,2147.0,221.43,221.54,221.39,221.45,2147.0
2016-06-09 12:40:00,221.42,221.5,221.35,221.35,2860.0,221.42,221.5,221.35,221.35,2860.0
2016-06-09 12:45:00,221.35,221.5,221.14,221.5,12700.0,221.35,221.5,221.14,221.5,12700.0
2016-06-09 12:50:00,221.51,221.81,221.45,221.65,17837.0,221.51,221.81,221.45,221.65,17837.0
2016-06-09 12:55:00,221.66,221.76,221.59,221.63,18038.0,221.66,221.76,221.59,221.63,18038.0
2016-06-09 13:00:00,221.68,221.83,221.62,221.67,31802.0,221.68,221.83,221.62,221.67,31802.0
2016-06-09 13:05:00,221.73,221.91,221.44,221.7,16966.0,221.73,221.91,221.44,221.7,16966.0
2016-06-09 13:10:00,221.72,221.81,221.69,221.78,1600.0,221.72,221.81,221.69,221.78,1600.0
2016-06-09 13:15:00,221.78,222.18,221.77,222.03,4809.0,221.78,222.18,221.77,222.03,4809.0
2016-06-09 13:20:00,222.07,222.09,222.02,222.02,1978.0,222.07,222.09,222.02,222.02,1978.0
2016-06-09 13:25:00,222.01,222.17,221.9,221.9,4900.0,222.01,222.17,221.9,221.9,4900.0
2016-06-09 13:30:00,221.89,221.96,221.65,221.8,7560.0,221.89,221.96,221.65,221.8,7560.0
2016-06-09 13:35:00,221.8,221.87,221.73,221.79,7469.0,221.8,221.87,221.73,221.79,7469.0
2016-06-09 13:40:00,221.79,221.83,221.74,221.83,3611.0,221.79,221.83,221.74,221.83,3611.0
2016-06-09 13:45:00,221.81,222.0,221.77,221.96,7700.0,221.81,222.0,221.77,221.96,7700.0
2016-06-09 13:50:00,221.93,222.0,221.78,221.92,10428.0,221.93,222.0,221.78,221.92,10428.0
2016-06-09 13:55:00,221.94,222.09,221.93,222.08,20025.0,221.94,222.09,221.93,222.08,20025.0
2016-06-09 14:00:00,222.06,222.28,222.01,222.2,6600.0,222.06,222.28,222.01,222.2,6600.0
2016-06-09 14:05:00,222.17,222.34,222.11,222.15,10034.0,222.17,222.34,222.11,222.15,10034.0
2016-06-09 14:10:00,222.15,222.38,222.12,222.36,5680.0,222.15,222.38,222.12,222.36,5680.0
2016-06-09 14:15:00,222.36,222.39,222.13,222.3,36154.0,222.36,222.39,222.13,222.3,36154.0
2016-06-09 14:20:00,222.31,222.37,222.19,222.37,8554.0,222.31,222.37,222.19,222.37,8554.0
2016-06-09 14:25:00,222.38,222.52,222.22,222.31,16444.0,222.38,222.52,222.22,222.31,16444.0
2016-06-09 14:30:00,222.28,222.52,222.16,222.44,24675.0,222.28,222.52,222.16,222.44,24675.0
2016-06-09 14:35:00,222.58,222.58,222.32,222.42,16200.0,222.58,222.58,222.32,222.42,16200.0
2016-06-09 14:40:00,222.39,222.53,222.29,222.46,6000.0,222.39,222.53,222.29,222.46,6000.0
2016-06-09 14:45:00,222.51,222.84,222.42,222.83,33520.0,222.51,222.84,222.42,222.83,33520.0
2016-06-09 14:50:00,222.81,222.81,222.57,222.62,41330.0,222.81,222.81,222.57,222.62,41330.0
2016-06-09 14:55:00,222.6,222.8,222.58,222.77,59864.0,222.6,222.8,222.58,222.77,59864.0
2016-06-09 15:00:00,222.71,222.85,222.67,222.8,33602.0,222.71,222.85,222.67,222.8,33602.0
2016-06-09 15:05:00,222.78,223.0,222.7,222.99,19001.0,222.78,223.0,222.7,222.99,19001.0
2016-06-09 15:10:00,222.92,223.05,222.9,222.94,36605.0,222.92,223.05,222.9,222.94,36605.0
2016-06-09 15:15:00,222.94,222.98,222.79,222.94,24711.0,222.94,222.98,222.79,222.94,24711.0
2016-06-09 15:20:00,222.93,222.97,222.81,222.95,37232.0,222.93,222.97,222.81,222.95,37232.0
2016-06-09 15:25:00,222.99,223.08,222.89,222.94,28656.0,222.99,223.08,222.89,222.94,28656.0
2016-06-09 15:30:00,222.92,223.1,222.9,223.1,16237.0,222.92,223.1,222.9,223.1,16237.0
2016-06-09 15:35:00,223.12,223.23,223.06,223.16,37101.0,223.12,223.23,223.06,223.16,37101.0
2016-06-09 15:40:00,223.17,223.19,222.96,222.97,12505.0,223.17,223.19,222.96,222.97,12505.0
2016-06-09 15:45:00,222.97,223.1,222.93,222.98,13708.0,222.97,223.1,222.93,222.98,13708.0
2016-06-09 15:50:00,222.99,223.08,222.89,222.9,41580.0,222.99,223.08,222.89,222.9,41580.0
2016-06-09 15:55:00,222.9,223.16,222.89,222.91,58284.0,222.9,223.16,222.89,222.91,58284.0
2016-06-10 09:30:00,220.26,220.47,218.72,219.56,25582.0,220.26,220.47,218.72,219.56,25582.0
2016-06-10 09:35:00,219.98,220.67,219.71,220.58,14672.0,219.98,220.67,219.71,220.58,14672.0
2016-06-10 09:40:00,220.53,220.91,220.49,220.91,18010.0,220.53,220.91,220.49,220.91,18010.0
2016-06-10 09:45:00,220.78,220.98,220.24,220.51,33300.0,220.78,220.98,220.24,220.51,33300.0
2016-06-10 09:50:00,220.51,220.87,220.05,220.84,13755.0,220.51,220.87,220.05,220.84,13755.0
2016-06-10 09:55:00,221.01,221.14,220.76,220.98,7381.0,221.01,221.14,220.76,220.98,7381.0
2016-06-10 10:00:00,221.06,221.07,220.35,220.8,13773.0,221.06,221.07,220.35,220.8,13773.0
2016-06-10 10:05:00,220.8,221.21,220.8,220.91,8121.0,220.8,221.21,220.8,220.91,8121.0
2016-06-10 10:10:00,221.05,221.19,220.84,220.93,8116.0,221.05,221.19,220.84,220.93,8116.0
2016-06-10 10:15:00,220.89,221.13,220.68,220.68,7740.0,220.89,221.13,220.68,220.68,7740.0
2016-06-10 10:20:00,220.75,220.99,220.61,220.98,15063.0,220.75,220.99,220.61,220.98,15063.0
2016-06-10 10:25:00,220.87,221.2,220.72,220.9,6100.0,220.87,221.2,220.72,220.9,6100.0
2016-06-10 10:30:00,220.97,221.34,220.86,221.19,13400.0,220.97,221.34,220.86,221.19,13400.0
2016-06-10 10:35:00,221.12,221.27,220.96,221.23,14702.0,221.12,221.27,220.96,221.23,14702.0
2016-06-10 10:40:00,221.23,221.69,221.14,221.69,12400.0,221.23,221.69,221.14,221.69,12400.0
2016-06-10 10:45:00,221.65,222.12,221.53,221.79,29068.0,221.65,222.12,221.53,221.79,29068.0
2016-06-10 10:50:00,221.97,222.06,221.72,221.85,22786.0,221.97,222.06,221.72,221.85,22786.0
2016-06-10 10:55:00,221.85,222.13,221.85,222.13,22846.0,221.85,222.13,221.85,222.13,22846.0
2016-06-10 11:00:00,222.12,222.2,221.7,222.03,15665.0,222.12,222.2,221.7,222.03,15665.0
2016-06-10 11:05:00,221.92,222.02,221.79,221.87,7330.0,221.92,222.02,221.79,221.87,7330.0
2016-06-10 11:10:00,221.84,222.08,221.7,221.93,102098.0,221.84,222.08,221.7,221.93,102098.0
2016-06-10 11:15:00,221.97,222.18,221.87,222.1,14432.0,221.97,222.18,221.87,222.1,14432.0
2016-06-10 11:20:00,222.05,222.32,222.05,222.32,10529.0,222.05,222.32,222.05,222.32,10529.0
2016-06-10 11:25:00,222.25,222.59,222.2,222.29,17225.0,222.25,222.59,222.2,222.29,17225.0
2016-06-10 11:30:00,222.29,222.53,222.19,222.21,11984.0,222.29,222.53,222.19,222.21,11984.0
2016-06-10 11:35:00,222.31,222.51,222.15,222.38,14574.0,222.31,222.51,222.15,222.38,14574.0
2016-06-10 11:40:00,222.32,222.54,222.24,222.43,8877.0,222.32,222.54,222.24,222.43,8877.0
2016-06-10 11:45:00,222.34,222.45,222.22,222.22,33243.0,222.34,222.45,222.22,222.22,33243.0
2016-06-10 11:50:00,222.21,222.27,221.76,221.93,15876.0,222.21,222.27,221.76,221.93,15876.0
2016-06-10 11:55:00,221.92,222.07,221.8,221.81,9400.0,221.92,222.07,221.8,221.81,9400.0
2016-06-10 12:00:00,221.78,221.95,221.59,221.88,25988.0,221.78,221.95,221.59,221.88,25988.0
2016-06-10 12:05:00,221.87,222.14,221.76,222.03,70041.0,221.87,222.14,221.76,222.03,70041.0
2016-06-10 12:10:00,221.97,222.2,221.96,222.15,7000.0,221.97,222.2,221.96,222.15,7000.0
2016-06-10 12:15:00,222.13,222.48,222.12,222.42,20400.0,222.13,222.48,222.12,222.42,20400.0
2016-06-10 12:20:00,222.41,222.6,222.36,222.57,25887.0,222.41,222.6,222.36,222.57,25887.0
2016-06-10 12:25:00,222.52,222.71,222.51,222.62,14990.0,222.52,222.71,222.51,222.62,14990.0
2016-06-10 12:30:00,222.62,222.8,222.34,222.41,32902.0,222.62,222.8,222.34,222.41,32902.0
2016-06-10 12:35:00,222.42,222.68,222.31,222.62,30400.0,222.42,222.68,222.31,222.62,30400.0
2016-06-10 12:40:00,222.65,223.18,222.61,222.94,16882.0,222.65,223.18,222.61,222.94,16882.0
2016-06-10 12:45:00,222.95,223.34,222.95,223.2,22056.0,222.95,223.34,222.95,223.2,22056.0
2016-06-10 12:50:00,223.21,223.51,223.19,223.37,16855.0,223.21,223.51,223.19,223.37,16855.0
2016-06-10 12:55:00,223.42,223.42,223.12,223.17,14267.0,223.42,223.42,223.12,223.17,14267.0
2016-06-10 13:00:00,223.16,223.51,223.06,223.45,15084.0,223.16,223.51,223.06,223.45,15084.0
2016-06-10 13:05:00,223.51,223.51,223.15,223.25,17803.0,223.51,223.51,223.15,223.25,17803.0
2016-06-10 13:10:00,223.23,223.44,222.97,223.2,18763.0,223.23,223.44,222.97,223.2,18763.0
2016-06-10 13:15:00,223.19,223.19,222.92,222.95,10924.0,223.19,223.19,222.92,222.95,10924.0
2016-06-10 13:20:00,222.95,223.18,222.88,223.07,11069.0,222.95,223.18,222.88,223.07,11069.0
2016-06-10 13:25:00,223.05,223.12,222.85,223.04,4780.0,223.05,223.12,222.85,223.04,4780.0
2016-06-10 13:30:00,223.04,223.12,222.94,223.03,6897.0,223.04,223.12,222.94,223.03,6897.0
2016-06-10 13:35:00,223.09,223.31,222.99,223.09,26024.0,223.09,223.31,222.99,223.09,26024.0
2016-06-10 13:40:00,223.03,223.29,223.03,223.25,7491.0,223.03,223.29,223.03,223.25,7491.0
2016-06-10 13:45:00,223.18,223.33,223.09,223.13,13783.0,223.18,223.33,223.09,223.13,13783.0
2016-06-10 13:50:00,223.13,223.21,222.89,223.07,34300.0,223.13,223.21,222.89,223.07,34300.0
2016-06-10 13:55:00,223.05,223.18,222.79,222.79,11471.0,223.05,223.18,222.79,222.79,11471.0
2016-06-10 14:00:00,222.85,222.89,222.22,222.22,64042.0,222.85,222.89,222.22,222.22,64042.0
2016-06-10 14:05:00,222.15,222.39,221.85,222.03,11297.0,222.15,222.39,221.85,222.03,11297.0
2016-06-10 14:10:00,221.98,222.29,221.88,222.05,8001.0,221.98,222.29,221.88,222.05,8001.0
2016-06-10 14:15:00,222.05,222.15,221.8,221.85,12807.0,222.05,222.15,221.8,221.85,12807.0
2016-06-10 14:20:00,221.77,222.13,221.66,222.0,19299.0,221.77,222.13,221.66,222.0,19299.0
2016-06-10 14:25:00,222.04,222.34,221.96,222.34,14759.0,222.04,222.34,221.96,222.34,14759.0
2016-06-10 14:30:00,222.25,222.42,222.19,222.37,6100.0,222.25,222.42,222.19,222.37,6100.0
2016-06-10 14:35:00,222.44,222.73,222.3,222.73,11908.0,222.44,222.73,222.3,222.73,11908.0
2016-06-10 14:40:00,222.77,222.88,222.6,222.81,25398.0,222.77,222.88,222.6,222.81,25398.0
2016-06-10 14:45:00,222.82,223.04,222.8,222.92,42992.0,222.82,223.04,222.8,222.92,42992.0
2016-06-10 14:50:00,222.93,223.0,222.52,222.59,25715.0,222.93,223.0,222.52,222.59,25715.0
2016-06-10 14:55:00,222.64,222.99,222.49,222.81,22628.0,222.64,222.99,222.49,222.81,22628.0
2016-06-10 15:00:00,222.78,223.19,222.69,223.19,45050.0,222.78,223.19,222.69,223.19,45050.0
2016-06-10 15:05:00,223.16,223.35,222.88,223.09,44111.0,223.16,223.35,222.88,223.09,44111.0
2016-06-10 15:10:00,223.06,223.14,222.77,223.06,20921.0,223.06,223.14,222.77,223.06,20921.0
2016-06-10 15:15:00,223.03,223.57,222.97,223.56,27999.0,223.03,223.57,222.97,223.56,27999.0
2016-06-10 15:20:00,223.52,223.55,223.11,223.25,20151.0,223.52,223.55,223.11,223.25,20151.0
2016-06-10 15:25:00,223.25,223.3,222.83,222.87,27995.0,223.25,223.3,222.83,222.87,27995.0
2016-06-10 15:30:00,222.95,223.2,222.92,223.13,17676.0,222.95,223.2,222.92,223.13,17676.0
2016-06-10 15:35:00,223.12,223.18,222.94,223.16,25813.0,223.12,223.18,222.94,223.16,25813.0
2016-06-10 15:40:00,223.17,223.17,222.92,223.06,31699.0,223.17,223.17,222.92,223.06,31699.0
2016-06-10 15:45:00,223.06,224.24,223.05,223.98,47278.0,223.06,224.24,223.05,223.98,47278.0
2016-06-10 15:50:00,223.93,223.98,223.46,223.94,87537.0,223.93,223.98,223.46,223.94,87537.0
2016-06-10 15:55:00,223.94,224.06,223.44,223.59,124050.0,223.94,224.06,223.44,223.59,124050.0
2016-06-13 09:30:00,223.42,225.18,223.04,224.58,30023.0,223.42,225.18,223.04,224.58,30023.0
2016-06-13 09:35:00,224.52,225.0,224.4,224.5,24850.0,224.52,225.0,224.4,224.5,24850.0
2016-06-13 09:40:00,224.5,224.93,224.01,224.66,20349.0,224.5,224.93,224.01,224.66,20349.0
2016-06-13 09:45:00,224.62,224.97,223.77,224.45,10678.0,224.62,224.97,223.77,224.45,10678.0
2016-06-13 09:50:00,224.27,225.11,224.26,224.88,15747.0,224.27,225.11,224.26,224.88,15747.0
2016-06-13 09:55:00,224.86,224.96,224.33,224.63,14155.0,224.86,224.96,224.33,224.63,14155.0
2016-06-13 10:00:00,224.56,224.89,224.37,224.37,15509.0,224.56,224.89,224.37,224.37,15509.0
2016-06-13 10:05:00,224.51,224.52,224.03,224.16,43987.0,224.51,224.52,224.03,224.16,43987.0
2016-06-13 10:10:00,224.16,224.49,224.08,224.16,19704.0,224.16,224.49,224.08,224.16,19704.0
2016-06-13 10:15:00,224.08,224.5,224.08,224.4,36526.0,224.08,224.5,224.08,224.4,36526.0
2016-06-13 10:20:00,224.47,224.67,224.32,224.45,9100.0,224.47,224.67,224.32,224.45,9100.0
2016-06-13 10:25:00,224.43,224.81,224.36,224.68,11520.0,224.43,224.81,224.36,224.68,11520.0
2016-06-13 10:30:00,224.8,225.65,224.72,225.48,26769.0,224.8,225.65,224.72,225.48,26769.0
2016-06-13 10:35:00,225.47,226.0,225.3,225.69,20889.0,225.47,226.0,225.3,225.69,20889.0
2016-06-13 10:40:00,225.61,225.77,225.34,225.5,17377.0,225.61,225.77,225.34,225.5,17377.0
2016-06-13 10:45:00,225.49,226.06,225.49,225.82,22012.0,225.49,226.06,225.49,225.82,22012.0
2016-06-13 10:50:00,225.95,226.04,225.61,225.92,13010.0,225.95,226.04,225.61,225.92,13010.0
2016-06-13 10:55:00,225.97,226.25,225.92,226.05,23023.0,225.97,226.25,225.92,226.05,23023.0
2016-06-13 11:00:00,225.95,226.04,225.67,225.97,8541.0,225.95,226.04,225.67,225.97,8541.0
2016-06-13 11:05:00,225.94,226.17,225.82,226.13,24278.0,225.94,226.17,225.82,226.13,24278.0
2016-06-13 11:10:00,226.04,226.35,225.81,225.97,29959.0,226.04,226.35,225.81,225.97,29959.0
2016-06-13 11:15:00,225.91,226.06,225.64,225.92,12889.0,225.91,226.06,225.64,225.92,12889.0
2016-06-13 11:20:00,225.82,225.94,225.51,225.93,5052.0,225.82,225.94,225.51,225.93,5052.0
2016-06-13 11:25:00,225.97,226.01,225.54,226.01,12433.0,225.97,226.01,225.54,226.01,12433.0
2016-06-13 11:30:00,225.98,226.02,225.68,225.69,9446.0,225.98,226.02,225.68,225.69,9446.0
2016-06-13 11:35:00,225.74,225.95,225.49,225.52,13075.0,225.74,225.95,225.49,225.52,13075.0
2016-06-13 11:40:00,225.43,225.77,225.12,225.13,17008.0,225.43,225.77,225.12,225.13,17008.0
2016-06-13 11:45:00,225.21,225.26,224.97,224.99,32519.0,225.21,225.26,224.97,224.99,32519.0
2016-06-13 11:50:00,224.99,225.05,223.88,224.25,27731.0,224.99,225.05,223.88,224.25,27731.0
2016-06-13 11:55:00,224.16,224.67,224.16,224.47,5550.0,224.16,224.67,224.16,224.47,5550.0
2016-06-13 12:00:00,224.55,224.55,223.99,224.21,13447.0,224.55,224.55,223.99,224.21,13447.0
2016-06-13 12:05:00,224.21,224.57,224.15,224.43,6415.0,224.21,224.57,224.15,224.43,6415.0
2016-06-13 12:10:00,224.35,224.77,224.23,224.74,16110.0,224.35,224.77,224.23,224.74,16110.0
2016-06-13 12:15:00,224.87,224.91,224.69,224.76,3100.0,224.87,224.91,224.69,224.76,3100.0
2016-06-13 12:20:00,224.73,225.06,224.5,224.74,10117.0,224.73,225.06,224.5,224.74,10117.0
2016-06-13 12:25:00,224.76,225.17,224.56,225.17,4881.0,224.76,225.17,224.56,225.17,4881.0
2016-06-13 12:30:00,225.22,225.27,224.84,225.12,6370.0,225.22,225.27,224.84,225.12,6370.0
2016-06-13 12:35:00,224.86,225.06,224.7,224.81,5200.0,224.86,225.06,224.7,224.81,5200.0
2016-06-13 12:40:00,224.92,225.24,224.92,225.24,3849.0,224.92,225.24,224.92,225.24,3849.0
2016-06-13 12:45:00,225.24,225.44,225.11,225.17,6608.0,225.24,225.44,225.11,225.17,6608.0
2016-06-13 12:50:00,225.16,225.42,225.16,225.3,6500.0,225.16,225.42,225.16,225.3,6500.0
2016-06-13 12:55:00,225.3,225.43,224.97,224.97,5726.0,225.3,225.43,224.97,224.97,5726.0
2016-06-13 13:00:00,224.9,225.28,224.9,225.23,6235.0,224.9,225.28,224.9,225.23,6235.0
2016-06-13 13:05:00,225.25,225.31,225.14,225.19,5148.0,225.25,225.31,225.14,225.19,5148.0
2016-06-13 13:10:00,225.26,225.61,225.25,225.55,13249.0,225.26,225.61,225.25,225.55,13249.0
2016-06-13 13:15:00,225.52,225.89,225.49,225.49,32196.0,225.52,225.89,225.49,225.49,32196.0
2016-06-13 13:20:00,225.55,225.71,225.35,225.62,16795.0,225.55,225.71,225.35,225.62,16795.0
2016-06-13 13:25:00,225.61,225.61,225.25,225.31,8092.0,225.61,225.61,225.25,225.31,8092.0
2016-06-13 13:30:00,225.36,225.59,225.33,225.33,11030.0,225.36,225.59,225.33,225.33,11030.0
2016-06-13 13:35:00,225.33,225.33,224.87,224.98,10901.0,225.33,225.33,224.87,224.98,10901.0
2016-06-13 13:40:00,224.97,225.34,224.88,225.34,14961.0,224.97,225.34,224.88,225.34,14961.0
2016-06-13 13:45:00,225.38,225.5,225.28,225.28,5514.0,225.38,225.5,225.28,225.28,5514.0
2016-06-13 13:50:00,225.29,225.34,225.01,225.13,22217.0,225.29,225.34,225.01,225.13,22217.0
2016-06-13 13:55:00,225.12,225.19,224.82,224.93,55892.0,225.12,225.19,224.82,224.93,55892.0
2016-06-13 14:00:00,224.93,225.5,224.9,225.44,41473.0,224.93,225.5,224.9,225.44,41473.0
2016-06-13 14:05:00,225.47,225.59,225.27,225.39,7446.0,225.47,225.59,225.27,225.39,7446.0
2016-06-13 14:10:00,225.38,225.78,225.35,225.54,14754.0,225.38,225.78,225.35,225.54,14754.0
2016-06-13 14:15:00,225.54,225.58,225.29,225.49,20066.0,225.54,225.58,225.29,225.49,20066.0
2016-06-13 14:20:00,225.42,225.47,225.2,225.38,15888.0,225.42,225.47,225.2,225.38,15888.0
2016-06-13 14:25:00,225.34,225.44,225.03,225.14,14751.0,225.34,225.44,225.03,225.14,14751.0
2016-06-13 14:30:00,225.19,225.51,225.12,225.45,34810.0,225.19,225.51,225.12,225.45,34810.0
2016-06-13 14:35:00,225.48,225.48,225.3,225.3,11310.0,225.48,225.48,225.3,225.3,11310.0
2016-06-13 14:40:00,225.39,225.72,225.39,225.59,8532.0,225.39,225.72,225.39,225.59,8532.0
2016-06-13 14:45:00,225.58,225.67,225.45,225.52,6020.0,225.58,225.67,225.45,225.52,6020.0
2016-06-13 14:50:00,225.56,225.61,225.25,225.41,10190.0,225.56,225.61,225.25,225.41,10190.0
2016-06-13 14:55:00,225.39,225.43,225.2,225.29,19504.0,225.39,225.43,225.2,225.29,19504.0
2016-06-13 15:00:00,225.25,225.44,225.07,225.19,15496.0,225.25,225.44,225.07,225.19,15496.0
2016-06-13 15:05:00,225.25,225.25,225.01,225.09,69117.0,225.25,225.25,225.01,225.09,69117.0
2016-06-13 15:10:00,225.04,225.06,224.5,224.66,39775.0,225.04,225.06,224.5,224.66,39775.0
2016-06-13 15:15:00,224.66,224.71,224.35,224.47,26821.0,224.66,224.71,224.35,224.47,26821.0
2016-06-13 15:20:00,224.46,224.54,224.31,224.38,39322.0,224.46,224.54,224.31,224.38,39322.0
2016-06-13 15:25:00,224.37,224.55,223.99,224.03,71472.0,224.37,224.55,223.99,224.03,71472.0
2016-06-13 15:30:00,224.03,224.62,223.98,224.6,82767.0,224.03,224.62,223.98,224.6,82767.0
2016-06-13 15:35:00,224.6,224.78,224.18,224.6,86475.0,224.6,224.78,224.18,224.6,86475.0
2016-06-13 15:40:00,224.49,224.7,224.26,224.35,69246.0,224.49,224.7,224.26,224.35,69246.0
2016-06-13 15:45:00,224.4,224.43,223.65,223.91,149392.0,224.4,224.43,223.65,223.91,149392.0
2016-06-13 15:50:00,223.83,223.87,223.2,223.6,145242.0,223.83,223.87,223.2,223.6,145242.0
2016-06-13 15:55:00,223.63,223.63,223.17,223.27,185657.0,223.63,223.63,223.17,223.27,185657.0
2016-06-14 09:30:00,228.94,228.94,224.66,227.01,119154.0,228.94,228.94,224.66,227.01,119154.0
2016-06-14 09:35:00,227.39,227.82,224.88,225.36,53779.0,227.39,227.82,224.88,225.36,53779.0
2016-06-14 09:40:00,225.41,226.61,225.02,226.22,34751.0,225.41,226.61,225.02,226.22,34751.0
2016-06-14 09:45:00,226.02,226.75,225.29,226.07,43086.0,226.02,226.75,225.29,226.07,43086.0
2016-06-14 09:50:00,226.08,226.16,225.4,226.07,22180.0,226.08,226.16,225.4,226.07,22180.0
2016-06-14 09:55:00,225.99,226.4,225.42,226.03,61392.0,225.99,226.4,225.42,226.03,61392.0
2016-06-14 10:00:00,225.97,226.68,225.97,226.52,31726.0,225.97,226.68,225.97,226.52,31726.0
2016-06-14 10:05:00,226.6,226.6,225.96,226.04,42511.0,226.6,226.6,225.96,226.04,42511.0
2016-06-14 10:10:00,226.06,226.47,225.95,226.13,58997.0,226.06,226.47,225.95,226.13,58997.0
2016-06-14 10:15:00,226.08,226.41,225.74,225.89,69891.0,226.08,226.41,225.74,225.89,69891.0
2016-06-14 10:20:00,225.89,226.04,224.89,225.25,50383.0,225.89,226.04,224.89,225.25,50383.0
2016-06-14 10:25:00,225.36,225.54,224.9,225.41,23411.0,225.36,225.54,224.9,225.41,23411.0
2016-06-14 10:30:00,225.51,225.64,225.23,225.26,35097.0,225.51,225.64,225.23,225.26,35097.0
2016-06-14 10:35:00,225.27,225.38,224.89,225.38,31748.0,225.27,225.38,224.89,225.38,31748.0
2016-06-14 10:40:00,225.36,226.11,225.35,226.04,24169.0,225.36,226.11,225.35,226.04,24169.0
2016-06-14 10:45:00,226.06,226.17,225.6,225.6,20771.0,226.06,226.17,225.6,225.6,20771.0
2016-06-14 10:50:00,225.64,225.96,225.33,225.62,13803.0,225.64,225.96,225.33,225.62,13803.0
2016-06-14 10:55:00,225.61,225.61,225.14,225.14,28349.0,225.61,225.61,225.14,225.14,28349.0
2016-06-14 11:00:00,225.22,225.31,224.92,225.02,36613.0,225.22,225.31,224.92,225.02,36613.0
2016-06-14 11:05:00,225.04,225.31,224.85,225.19,41775.0,225.04,225.31,224.85,225.19,41775.0
2016-06-14 11:10:00,225.19,225.25,224.9,225.01,15135.0,225.19,225.25,224.9,225.01,15135.0
2016-06-14 11:15:00,224.9,225.28,224.85,225.28,18255.0,224.9,225.28,224.85,225.28,18255.0
2016-06-14 11:20:00,225.16,225.47,225.06,225.11,17955.0,225.16,225.47,225.06,225.11,17955.0
2016-06-14 11:25:00,225.14,225.21,224.32,224.32,23680.0,225.14,225.21,224.32,224.32,23680.0
2016-06-14 11:30:00,224.2,225.0,224.2,224.7,17256.0,224.2,225.0,224.2,224.7,17256.0
2016-06-14 11:35:00,224.75,225.27,224.75,225.22,50532.0,224.75,225.27,224.75,225.22,50532.0
2016-06-14 11:40:00,225.15,225.2,224.89,225.13,27694.0,225.15,225.2,224.89,225.13,27694.0
2016-06-14 11:45:00,225.19,225.24,224.91,225.07,13721.0,225.19,225.24,224.91,225.07,13721.0
2016-06-14 11:50:00,225.11,225.22,225.02,225.12,7489.0,225.11,225.22,225.02,225.12,7489.0
2016-06-14 11:55:00,225.13,225.16,224.93,225.08,16517.0,225.13,225.16,224.93,225.08,16517.0
2016-06-14 12:00:00,225.05,225.14,224.96,225.11,9117.0,225.05,225.14,224.96,225.11,9117.0
2016-06-14 12:05:00,225.09,225.2,224.95,225.2,7300.0,225.09,225.2,224.95,225.2,7300.0
2016-06-14 12:10:00,225.17,225.28,225.01,225.28,7200.0,225.17,225.28,225.01,225.28,7200.0
2016-06-14 12:15:00,225.2,225.3,225.01,225.07,8700.0,225.2,225.3,225.01,225.07,8700.0
2016-06-14 12:20:00,225.12,225.31,225.08,225.25,11582.0,225.12,225.31,225.08,225.25,11582.0
2016-06-14 12:25:00,225.3,225.3,225.08,225.18,18749.0,225.3,225.3,225.08,225.18,18749.0
2016-06-14 12:30:00,225.12,225.27,225.08,225.2,8787.0,225.12,225.27,225.08,225.2,8787.0
2016-06-14 12:35:00,225.19,225.44,225.19,225.44,8993.0,225.19,225.44,225.19,225.44,8993.0
2016-06-14 12:40:00,225.41,225.57,225.34,225.39,19535.0,225.41,225.57,225.34,225.39,19535.0
2016-06-14 12:45:00,225.39,225.55,225.37,225.47,23818.0,225.39,225.55,225.37,225.47,23818.0
2016-06-14 12:50:00,225.49,225.52,225.33,225.36,18319.0,225.49,225.52,225.33,225.36,18319.0
2016-06-14 12:55:00,225.36,225.41,225.13,225.41,9700.0,225.36,225.41,225.13,225.41,9700.0
2016-06-14 13:00:00,225.37,225.49,225.19,225.19,14576.0,225.37,225.49,225.19,225.19,14576.0
2016-06-14 13:05:00,225.2,225.2,224.75,224.89,13952.0,225.2,225.2,224.75,224.89,13952.0
2016-06-14 13:10:00,224.83,224.9,224.33,224.33,20900.0,224.83,224.9,224.33,224.33,20900.0
2016-06-14 13:15:00,224.34,224.55,224.32,224.37,8804.0,224.34,224.55,224.32,224.37,8804.0
2016-06-14 13:20:00,224.33,224.33,223.55,223.75,38198.0,224.33,224.33,223.55,223.75,38198.0
2016-06-14 13:25:00,223.69,223.73,223.28,223.46,19816.0,223.69,223.73,223.28,223.46,19816.0
2016-06-14 13:30:00,223.41,223.65,223.25,223.65,20784.0,223.41,223.65,223.25,223.65,20784.0
2016-06-14 13:35:00,223.65,223.83,223.49,223.49,12200.0,223.65,223.83,223.49,223.49,12200.0
2016-06-14 13:40:00,223.45,223.45,222.85,223.0,35809.0,223.45,223.45,222.85,223.0,35809.0
2016-06-14 13:45:00,223.0,223.6,223.0,223.56,16553.0,223.0,223.6,223.0,223.56,16553.0
2016-06-14 13:50:00,223.61,223.61,222.91,222.97,8678.0,223.61,223.61,222.91,222.97,8678.0
2016-06-14 13:55:00,223.0,223.0,222.3,222.51,51556.0,223.0,223.0,222.3,222.51,51556.0
2016-06-14 14:00:00,222.5,222.53,222.27,222.27,18190.0,222.5,222.53,222.27,222.27,18190.0
2016-06-14 14:05:00,222.23,222.54,222.18,222.5,10699.0,222.23,222.54,222.18,222.5,10699.0
2016-06-14 14:10:00,222.5,222.69,222.25,222.51,31000.0,222.5,222.69,222.25,222.51,31000.0
2016-06-14 14:15:00,222.49,222.77,222.46,222.77,12764.0,222.49,222.77,222.46,222.77,12764.0
2016-06-14 14:20:00,222.69,222.81,221.79,222.01,64558.0,222.69,222.81,221.79,222.01,64558.0
2016-06-14 14:25:00,222.08,222.1,221.45,221.64,72935.0,222.08,222.1,221.45,221.64,72935.0
2016-06-14 14:30:00,221.66,221.85,221.61,221.76,73442.0,221.66,221.85,221.61,221.76,73442.0
2016-06-14 14:35:00,221.77,221.91,221.53,221.63,17772.0,221.77,221.91,221.53,221.63,17772.0
2016-06-14 14:40:00,221.72,221.73,221.09,221.23,15820.0,221.72,221.73,221.09,221.23,15820.0
2016-06-14 14:45:00,221.25,221.36,221.09,221.1,21078.0,221.25,221.36,221.09,221.1,21078.0
2016-06-14 14:50:00,221.08,221.11,220.49,220.5,24754.0,221.08,221.11,220.49,220.5,24754.0
2016-06-14 14:55:00,220.51,220.78,220.51,220.77,20133.0,220.51,220.78,220.51,220.77,20133.0
2016-06-14 15:00:00,220.75,221.4,220.71,221.14,39022.0,220.75,221.4,220.71,221.14,39022.0
2016-06-14 15:05:00,221.13,221.76,221.13,221.66,46430.0,221.13,221.76,221.13,221.66,46430.0
2016-06-14 15:10:00,221.73,222.18,221.46,222.05,69843.0,221.73,222.18,221.46,222.05,69843.0
2016-06-14 15:15:00,222.01,222.46,222.01,222.12,31777.0,222.01,222.46,222.01,222.12,31777.0
2016-06-14 15:20:00,222.22,222.49,221.95,221.98,41864.0,222.22,222.49,221.95,221.98,41864.0
2016-06-14 15:25:00,221.98,222.24,221.81,221.93,39495.0,221.98,222.24,221.81,221.93,39495.0
2016-06-14 15:30:00,221.87,222.16,221.73,222.08,26089.0,221.87,222.16,221.73,222.08,26089.0
2016-06-14 15:35:00,222.01,222.1,221.9,222.07,28551.0,222.01,222.1,221.9,222.07,28551.0
2016-06-14 15:40:00,222.06,222.38,221.89,222.32,38985.0,222.06,222.38,221.89,222.32,38985.0
2016-06-14 15:45:00,222.32,222.51,222.07,222.07,44181.0,222.32,222.51,222.07,222.07,44181.0
2016-06-14 15:50:00,222.08,222.22,221.46,222.22,71298.0,222.08,222.22,221.46,222.22,71298.0
2016-06-14 15:55:00,222.22,222.43,222.12,222.24,94263.0,222.22,222.43,222.12,222.24,94263.0
2016-06-15 09:30:00,221.85,223.13,220.59,221.74,15224.0,221.85,223.13,220.59,221.74,15224.0
2016-06-15 09:35:00,221.66,222.59,221.13,222.24,20906.0,221.66,222.59,221.13,222.24,20906.0
2016-06-15 09:40:00,222.24,222.72,222.11,222.56,13350.0,222.24,222.72,222.11,222.56,13350.0
2016-06-15 09:45:00,222.49,223.36,222.43,223.16,21466.0,222.49,223.36,222.43,223.16,21466.0
2016-06-15 09:50:00,223.3,223.78,223.26,223.47,14870.0,223.3,223.78,223.26,223.47,14870.0
2016-06-15 09:55:00,223.25,223.25,222.71,222.98,12237.0,223.25,223.25,222.71,222.98,12237.0
2016-06-15 10:00:00,222.98,223.03,222.31,222.36,17938.0,222.98,223.03,222.31,222.36,17938.0
2016-06-15 10:05:00,222.44,222.8,222.33,222.39,16183.0,222.44,222.8,222.33,222.39,16183.0
2016-06-15 10:10:00,222.4,222.5,222.1,222.33,17768.0,222.4,222.5,222.1,222.33,17768.0
2016-06-15 10:15:00,222.25,222.39,221.87,221.9,38833.0,222.25,222.39,221.87,221.9,38833.0
2016-06-15 10:20:00,221.85,222.08,221.73,222.0,18396.0,221.85,222.08,221.73,222.0,18396.0
2016-06-15 10:25:00,222.0,222.07,221.85,221.95,11007.0,222.0,222.07,221.85,221.95,11007.0
2016-06-15 10:30:00,221.99,222.12,221.7,221.82,20029.0,221.99,222.12,221.7,221.82,20029.0
2016-06-15 10:35:00,221.74,222.31,221.74,222.25,6947.0,221.74,222.31,221.74,222.25,6947.0
2016-06-15 10:40:00,222.39,222.39,221.86,221.97,19309.0,222.39,222.39,221.86,221.97,19309.0
2016-06-15 10:45:00,222.0,222.02,221.74,221.91,31864.0,222.0,222.02,221.74,221.91,31864.0
2016-06-15 10:50:00,221.93,221.96,221.46,221.51,14593.0,221.93,221.96,221.46,221.51,14593.0
2016-06-15 10:55:00,221.45,221.63,221.27,221.63,12797.0,221.45,221.63,221.27,221.63,12797.0
2016-06-15 11:00:00,221.65,221.85,221.61,221.76,6900.0,221.65,221.85,221.61,221.76,6900.0
2016-06-15 11:05:00,221.64,221.99,221.64,221.78,10735.0,221.64,221.99,221.64,221.78,10735.0
2016-06-15 11:10:00,221.8,221.85,221.53,221.68,8533.0,221.8,221.85,221.53,221.68,8533.0
2016-06-15 11:15:00,221.65,221.75,221.5,221.51,7947.0,221.65,221.75,221.5,221.51,7947.0
2016-06-15 11:20:00,221.6,221.6,221.12,221.12,16134.0,221.6,221.6,221.12,221.12,16134.0
2016-06-15 11:25:00,221.14,221.14,220.53,220.63,14949.0,221.14,221.14,220.53,220.63,14949.0
2016-06-15 11:30:00,220.56,220.59,220.28,220.37,11585.0,220.56,220.59,220.28,220.37,11585.0
2016-06-15 11:35:00,220.32,220.98,220.29,220.8,9884.0,220.32,220.98,220.29,220.8,9884.0
2016-06-15 11:40:00,220.92,221.27,220.85,221.16,11000.0,220.92,221.27,220.85,221.16,11000.0
2016-06-15 11:45:00,221.17,221.34,220.93,220.98,9409.0,221.17,221.34,220.93,220.98,9409.0
2016-06-15 11:50:00,220.98,221.23,220.98,221.12,7700.0,220.98,221.23,220.98,221.12,7700.0
2016-06-15 11:55:00,221.14,221.31,221.08,221.25,17323.0,221.14,221.31,221.08,221.25,17323.0
2016-06-15 12:00:00,221.34,221.61,221.3,221.5,21550.0,221.34,221.61,221.3,221.5,21550.0
2016-06-15 12:05:00,221.5,221.59,221.02,221.11,11318.0,221.5,221.59,221.02,221.11,11318.0
2016-06-15 12:10:00,221.14,221.21,220.95,220.95,8691.0,221.14,221.21,220.95,220.95,8691.0
2016-06-15 12:15:00,221.0,221.53,221.0,221.53,12135.0,221.0,221.53,221.0,221.53,12135.0
2016-06-15 12:20:00,221.53,221.7,221.39,221.52,7489.0,221.53,221.7,221.39,221.52,7489.0
2016-06-15 12:25:00,221.53,221.53,221.26,221.31,27885.0,221.53,221.53,221.26,221.31,27885.0
2016-06-15 12:30:00,221.39,221.69,221.3,221.6,10339.0,221.39,221.69,221.3,221.6,10339.0
2016-06-15 12:35:00,221.6,221.62,221.24,221.36,13123.0,221.6,221.62,221.24,221.36,13123.0
2016-06-15 12:40:00,221.41,221.46,221.23,221.46,9748.0,221.41,221.46,221.23,221.46,9748.0
2016-06-15 12:45:00,221.49,221.57,221.27,221.29,8200.0,221.49,221.57,221.27,221.29,8200.0
2016-06-15 12:50:00,221.26,221.6,221.24,221.57,7114.0,221.26,221.6,221.24,221.57,7114.0
2016-06-15 12:55:00,221.54,221.64,221.34,221.43,4863.0,221.54,221.64,221.34,221.43,4863.0
2016-06-15 13:00:00,221.32,221.82,221.32,221.63,5680.0,221.32,221.82,221.32,221.63,5680.0
2016-06-15 13:05:00,221.55,221.59,221.3,221.38,10100.0,221.55,221.59,221.3,221.38,10100.0
2016-06-15 13:10:00,221.38,221.44,221.28,221.39,5063.0,221.38,221.44,221.28,221.39,5063.0
2016-06-15 13:15:00,221.31,221.47,221.25,221.4,6905.0,221.31,221.47,221.25,221.4,6905.0
2016-06-15 13:20:00,221.48,221.56,221.26,221.43,12100.0,221.48,221.56,221.26,221.43,12100.0
2016-06-15 13:25:00,221.44,221.5,221.27,221.42,6800.0,221.44,221.5,221.27,221.42,6800.0
2016-06-15 13:30:00,221.41,221.42,221.21,221.26,7930.0,221.41,221.42,221.21,221.26,7930.0
2016-06-15 13:35:00,221.25,221.35,221.1,221.24,9191.0,221.25,221.35,221.1,221.24,9191.0
2016-06-15 13:40:00,221.21,221.24,221.01,221.2,8552.0,221.21,221.24,221.01,221.2,8552.0
2016-06-15 13:45:00,221.16,221.16,221.03,221.11,7266.0,221.16,221.16,221.03,221.11,7266.0
2016-06-15 13:50:00,221.16,221.38,221.09,221.19,5700.0,221.16,221.38,221.09,221.19,5700.0
2016-06-15 13:55:00,221.22,221.32,221.12,221.15,6325.0,221.22,221.32,221.12,221.15,6325.0
2016-06-15 14:00:00,221.19,221.64,220.97,221.29,16882.0,221.19,221.64,220.97,221.29,16882.0
2016-06-15 14:05:00,221.29,221.6,221.25,221.4,32380.0,221.29,221.6,221.25,221.4,32380.0
2016-06-15 14:10:00,221.35,221.63,221.13,221.18,25325.0,221.35,221.63,221.13,221.18,25325.0
2016-06-15 14:15:00,221.22,221.34,221.06,221.07,20002.0,221.22,221.34,221.06,221.07,20002.0
2016-06-15 14:20:00,221.09,221.09,220.79,221.05,8511.0,221.09,221.09,220.79,221.05,8511.0
2016-06-15 14:25:00,221.08,221.37,220.95,221.35,33352.0,221.08,221.37,220.95,221.35,33352.0
2016-06-15 14:30:00,221.34,221.83,221.2,221.71,19723.0,221.34,221.83,221.2,221.71,19723.0
2016-06-15 14:35:00,221.69,221.97,221.45,221.96,18700.0,221.69,221.97,221.45,221.96,18700.0
2016-06-15 14:40:00,221.91,222.23,221.82,222.14,9900.0,221.91,222.23,221.82,222.14,9900.0
2016-06-15 14:45:00,222.2,222.34,221.88,221.99,13829.0,222.2,222.34,221.88,221.99,13829.0
2016-06-15 14:50:00,221.98,222.69,221.9,222.39,30253.0,221.98,222.69,221.9,222.39,30253.0
2016-06-15 14:55:00,222.5,222.54,222.24,222.43,6501.0,222.5,222.54,222.24,222.43,6501.0
2016-06-15 15:00:00,222.41,222.5,222.27,222.41,6744.0,222.41,222.5,222.27,222.41,6744.0
2016-06-15 15:05:00,222.42,222.68,222.41,222.52,12148.0,222.42,222.68,222.41,222.52,12148.0
2016-06-15 15:10:00,222.43,222.6,222.36,222.56,10515.0,222.43,222.6,222.36,222.56,10515.0
2016-06-15 15:15:00,222.45,222.45,222.24,222.33,8552.0,222.45,222.45,222.24,222.33,8552.0
2016-06-15 15:20:00,222.35,222.6,222.35,222.52,14420.0,222.35,222.6,222.35,222.52,14420.0
2016-06-15 15:25:00,222.53,222.61,222.4,222.61,8777.0,222.53,222.61,222.4,222.61,8777.0
2016-06-15 15:30:00,222.62,222.65,222.32,222.54,12718.0,222.62,222.65,222.32,222.54,12718.0
2016-06-15 15:35:00,222.64,222.68,222.29,222.42,47920.0,222.64,222.68,222.29,222.42,47920.0
2016-06-15 15:40:00,222.41,222.57,222.03,222.17,43421.0,222.41,222.57,222.03,222.17,43421.0
2016-06-15 15:45:00,222.12,222.12,221.61,221.7,29261.0,222.12,222.12,221.61,221.7,29261.0
2016-06-15 15:50:00,221.61,221.67,220.85,221.24,58801.0,221.61,221.67,220.85,221.24,58801.0
2016-06-15 15:55:00,221.26,221.44,221.09,221.2,110163.0,221.26,221.44,221.09,221.2,110163.0
2016-06-16 09:30:00,222.73,222.83,221.42,221.88,15727.0,222.73,222.83,221.42,221.88,15727.0
2016-06-16 09:35:00,222.02,222.17,221.25,221.25,22892.0,222.02,222.17,221.25,221.25,22892.0
2016-06-16 09:40:00,221.22,221.43,220.88,220.92,7409.0,221.22,221.43,220.88,220.92,7409.0
2016-06-16 09:45:00,221.09,221.1,220.44,220.84,12003.0,221.09,221.1,220.44,220.84,12003.0
2016-06-16 09:50:00,220.6,220.87,220.14,220.64,12795.0,220.6,220.87,220.14,220.64,12795.0
2016-06-16 09:55:00,220.75,221.17,220.62,221.08,12847.0,220.75,221.17,220.62,221.08,12847.0
2016-06-16 10:00:00,221.08,221.26,220.74,220.91,24681.0,221.08,221.26,220.74,220.91,24681.0
2016-06-16 10:05:00,220.92,221.06,220.51,220.51,17480.0,220.92,221.06,220.51,220.51,17480.0
2016-06-16 10:10:00,220.35,220.64,220.26,220.47,13540.0,220.35,220.64,220.26,220.47,13540.0
2016-06-16 10:15:00,220.5,220.78,220.27,220.43,21918.0,220.5,220.78,220.27,220.43,21918.0
2016-06-16 10:20:00,220.39,220.7,220.39,220.57,29880.0,220.39,220.7,220.39,220.57,29880.0
2016-06-16 10:25:00,220.53,220.67,220.43,220.59,36889.0,220.53,220.67,220.43,220.59,36889.0
2016-06-16 10:30:00,220.46,221.04,220.35,220.98,13816.0,220.46,221.04,220.35,220.98,13816.0
2016-06-16 10:35:00,221.06,221.15,220.64,220.66,11166.0,221.06,221.15,220.64,220.66,11166.0
2016-06-16 10:40:00,220.65,220.8,220.42,220.74,32305.0,220.65,220.8,220.42,220.74,32305.0
2016-06-16 10:45:00,220.65,220.82,220.54,220.6,15106.0,220.65,220.82,220.54,220.6,15106.0
2016-06-16 10:50:00,220.6,220.76,220.47,220.76,9330.0,220.6,220.76,220.47,220.76,9330.0
2016-06-16 10:55:00,220.72,221.14,220.66,221.07,13800.0,220.72,221.14,220.66,221.07,13800.0
2016-06-16 11:00:00,221.2,221.6,221.07,221.5,13460.0,221.2,221.6,221.07,221.5,13460.0
2016-06-16 11:05:00,221.34,221.4,221.05,221.1,13798.0,221.34,221.4,221.05,221.1,13798.0
2016-06-16 11:10:00,221.2,221.31,221.07,221.27,10212.0,221.2,221.31,221.07,221.27,10212.0
2016-06-16 11:15:00,221.41,221.51,221.0,221.09,15351.0,221.41,221.51,221.0,221.09,15351.0
2016-06-16 11:20:00,221.07,221.22,220.78,221.12,7644.0,221.07,221.22,220.78,221.12,7644.0
2016-06-16 11:25:00,221.11,221.25,220.83,221.17,11740.0,221.11,221.25,220.83,221.17,11740.0
2016-06-16 11:30:00,221.18,221.4,221.07,221.24,12770.0,221.18,221.4,221.07,221.24,12770.0
2016-06-16 11:35:00,221.24,221.43,221.11,221.25,9807.0,221.24,221.43,221.11,221.25,9807.0
2016-06-16 11:40:00,221.23,221.23,220.75,220.78,11450.0,221.23,221.23,220.75,220.78,11450.0
2016-06-16 11:45:00,220.75,220.83,220.64,220.8,6446.0,220.75,220.83,220.64,220.8,6446.0
2016-06-16 11:50:00,220.72,220.81,220.5,220.75,12005.0,220.72,220.81,220.5,220.75,12005.0
2016-06-16 11:55:00,220.64,220.86,220.5,220.84,5563.0,220.64,220.86,220.5,220.84,5563.0
2016-06-16 12:00:00,220.77,221.16,220.72,221.03,8450.0,220.77,221.16,220.72,221.03,8450.0
2016-06-16 12:05:00,221.16,221.21,220.94,221.14,8183.0,221.16,221.21,220.94,221.14,8183.0
2016-06-16 12:10:00,221.14,221.2,220.94,221.13,7537.0,221.14,221.2,220.94,221.13,7537.0
2016-06-16 12:15:00,221.14,221.3,220.96,221.3,9516.0,221.14,221.3,220.96,221.3,9516.0
2016-06-16 12:20:00,221.3,221.81,221.2,221.58,11697.0,221.3,221.81,221.2,221.58,11697.0
2016-06-16 12:25:00,221.63,221.81,221.32,221.64,11715.0,221.63,221.81,221.32,221.64,11715.0
2016-06-16 12:30:00,221.6,221.63,221.39,221.58,4061.0,221.6,221.63,221.39,221.58,4061.0
2016-06-16 12:35:00,221.6,221.87,221.48,221.77,9708.0,221.6,221.87,221.48,221.77,9708.0
2016-06-16 12:40:00,221.76,221.9,221.58,221.67,13802.0,221.76,221.9,221.58,221.67,13802.0
2016-06-16 12:45:00,221.63,221.72,221.37,221.46,6000.0,221.63,221.72,221.37,221.46,6000.0
2016-06-16 12:50:00,221.58,221.72,221.52,221.72,9672.0,221.58,221.72,221.52,221.72,9672.0
2016-06-16 12:55:00,221.74,221.9,221.51,221.56,14960.0,221.74,221.9,221.51,221.56,14960.0
2016-06-16 13:00:00,221.6,222.29,221.56,222.27,19702.0,221.6,222.29,221.56,222.27,19702.0
2016-06-16 13:05:00,222.29,222.29,221.73,221.74,21113.0,222.29,222.29,221.73,221.74,21113.0
2016-06-16 13:10:00,222.0,222.1,221.75,221.89,8700.0,222.0,222.1,221.75,221.89,8700.0
2016-06-16 13:15:00,221.88,222.27,221.85,222.19,17847.0,221.88,222.27,221.85,222.19,17847.0
2016-06-16 13:20:00,222.13,222.26,221.96,222.12,9980.0,222.13,222.26,221.96,222.12,9980.0
2016-06-16 13:25:00,222.18,222.27,222.01,222.08,7166.0,222.18,222.27,222.01,222.08,7166.0
2016-06-16 13:30:00,222.11,222.21,221.96,222.03,19771.0,222.11,222.21,221.96,222.03,19771.0
2016-06-16 13:35:00,222.08,222.5,222.08,222.49,4600.0,222.08,222.5,222.08,222.49,4600.0
2016-06-16 13:40:00,222.49,222.53,222.25,222.25,18237.0,222.49,222.53,222.25,222.25,18237.0
2016-06-16 13:45:00,222.26,222.32,222.05,222.15,17900.0,222.26,222.32,222.05,222.15,17900.0
2016-06-16 13:50:00,222.15,222.31,222.03,222.21,4658.0,222.15,222.31,222.03,222.21,4658.0
2016-06-16 13:55:00,222.2,222.33,221.92,222.07,5600.0,222.2,222.33,221.92,222.07,5600.0
2016-06-16 14:00:00,222.05,222.34,221.96,222.14,4920.0,222.05,222.34,221.96,222.14,4920.0
2016-06-16 14:05:00,222.16,222.28,222.12,222.23,13764.0,222.16,222.28,222.12,222.23,13764.0
2016-06-16 14:10:00,222.24,222.6,222.23,222.45,24439.0,222.24,222.6,222.23,222.45,24439.0
2016-06-16 14:15:00,222.45,222.53,222.23,222.3,21286.0,222.45,222.53,222.23,222.3,21286.0
2016-06-16 14:20:00,222.36,222.36,222.1,222.12,7929.0,222.36,222.36,222.1,222.12,7929.0
2016-06-16 14:25:00,222.06,222.14,221.66,221.76,8800.0,222.06,222.14,221.66,221.76,8800.0
2016-06-16 14:30:00,221.67,221.74,220.92,221.03,34404.0,221.67,221.74,220.92,221.03,34404.0
2016-06-16 14:35:00,221.23,221.34,220.86,220.86,18855.0,221.23,221.34,220.86,220.86,18855.0
2016-06-16 14:40:00,220.93,221.19,220.64,221.19,14234.0,220.93,221.19,220.64,221.19,14234.0
2016-06-16 14:45:00,221.13,221.22,220.78,221.01,24051.0,221.13,221.22,220.78,221.01,24051.0
2016-06-16 14:50:00,220.91,221.56,220.86,221.56,18206.0,220.91,221.56,220.86,221.56,18206.0
2016-06-16 14:55:00,221.59,221.68,221.48,221.48,12067.0,221.59,221.68,221.48,221.48,12067.0
2016-06-16 15:00:00,221.43,221.73,221.41,221.54,11737.0,221.43,221.73,221.41,221.54,11737.0
2016-06-16 15:05:00,221.52,221.52,221.29,221.45,9565.0,221.52,221.52,221.29,221.45,9565.0
2016-06-16 15:10:00,221.49,221.52,220.99,221.07,26845.0,221.49,221.52,220.99,221.07,26845.0
2016-06-16 15:15:00,221.14,221.74,220.95,221.44,13264.0,221.14,221.74,220.95,221.44,13264.0
2016-06-16 15:20:00,221.38,221.47,220.95,221.28,47834.0,221.38,221.47,220.95,221.28,47834.0
2016-06-16 15:25:00,221.15,221.64,221.15,221.6,10891.0,221.15,221.64,221.15,221.6,10891.0
2016-06-16 15:30:00,221.57,221.61,221.2,221.4,27695.0,221.57,221.61,221.2,221.4,27695.0
2016-06-16 15:35:00,221.41,221.41,221.23,221.3,16150.0,221.41,221.41,221.23,221.3,16150.0
2016-06-16 15:40:00,221.41,221.85,221.3,221.84,38731.0,221.41,221.85,221.3,221.84,38731.0
2016-06-16 15:45:00,221.85,221.93,221.53,221.86,50485.0,221.85,221.93,221.53,221.86,50485.0
2016-06-16 15:50:00,221.82,221.86,221.65,221.75,55814.0,221.82,221.86,221.65,221.75,55814.0
2016-06-16 15:55:00,221.77,221.94,221.48,221.49,142306.0,221.77,221.94,221.48,221.49,142306.0
2016-06-17 09:30:00,221.63,223.03,220.97,221.38,67416.0,221.63,223.03,220.97,221.38,67416.0
2016-06-17 09:35:00,221.38,221.47,221.08,221.39,9500.0,221.38,221.47,221.08,221.39,9500.0
2016-06-17 09:40:00,221.39,221.57,221.1,221.48,14083.0,221.39,221.57,221.1,221.48,14083.0
2016-06-17 09:45:00,221.26,221.39,220.97,221.0,21578.0,221.26,221.39,220.97,221.0,21578.0
2016-06-17 09:50:00,221.06,221.63,220.97,221.2,13673.0,221.06,221.63,220.97,221.2,13673.0
2016-06-17 09:55:00,221.15,221.28,220.97,221.05,66694.0,221.15,221.28,220.97,221.05,66694.0
2016-06-17 10:00:00,221.07,221.17,220.79,221.08,12081.0,221.07,221.17,220.79,221.08,12081.0
2016-06-17 10:05:00,221.17,221.21,220.89,221.03,16048.0,221.17,221.21,220.89,221.03,16048.0
2016-06-17 10:10:00,221.15,221.45,221.05,221.16,12969.0,221.15,221.45,221.05,221.16,12969.0
2016-06-17 10:15:00,221.08,221.09,220.53,221.0,24934.0,221.08,221.09,220.53,221.0,24934.0
2016-06-17 10:20:00,220.94,221.12,220.6,220.99,20048.0,220.94,221.12,220.6,220.99,20048.0
2016-06-17 10:25:00,220.89,221.12,220.63,220.85,13100.0,220.89,221.12,220.63,220.85,13100.0
2016-06-17 10:30:00,220.85,220.86,220.33,220.6,21144.0,220.85,220.86,220.33,220.6,21144.0
2016-06-17 10:35:00,220.59,220.86,220.41,220.62,6600.0,220.59,220.86,220.41,220.62,6600.0
2016-06-17 10:40:00,220.46,220.95,220.42,220.63,21205.0,220.46,220.95,220.42,220.63,21205.0
2016-06-17 10:45:00,220.65,220.83,220.57,220.82,9401.0,220.65,220.83,220.57,220.82,9401.0
2016-06-17 10:50:00,220.84,220.91,220.68,220.82,15576.0,220.84,220.91,220.68,220.82,15576.0
2016-06-17 10:55:00,220.78,221.07,220.71,220.92,19100.0,220.78,221.07,220.71,220.92,19100.0
2016-06-17 11:00:00,220.87,221.18,220.75,221.03,89041.0,220.87,221.18,220.75,221.03,89041.0
2016-06-17 11:05:00,221.05,221.17,220.86,221.17,18812.0,221.05,221.17,220.86,221.17,18812.0
2016-06-17 11:10:00,221.1,221.1,220.88,220.93,11754.0,221.1,221.1,220.88,220.93,11754.0
2016-06-17 11:15:00,220.93,221.13,220.92,221.13,15754.0,220.93,221.13,220.92,221.13,15754.0
2016-06-17 11:20:00,221.12,221.18,220.79,220.88,34927.0,221.12,221.18,220.79,220.88,34927.0
2016-06-17 11:25:00,220.89,220.93,220.58,220.76,27481.0,220.89,220.93,220.58,220.76,27481.0
2016-06-17 11:30:00,220.73,220.85,220.51,220.8,29982.0,220.73,220.85,220.51,220.8,29982.0
2016-06-17 11:35:00,220.81,220.89,220.61,220.71,8672.0,220.81,220.89,220.61,220.71,8672.0
2016-06-17 11:40:00,220.69,220.88,220.68,220.77,5980.0,220.69,220.88,220.68,220.77,5980.0
2016-06-17 11:45:00,220.77,220.81,220.61,220.65,7178.0,220.77,220.81,220.61,220.65,7178.0
2016-06-17 11:50:00,220.67,220.88,220.65,220.68,9594.0,220.67,220.88,220.65,220.68,9594.0
2016-06-17 11:55:00,220.65,220.69,220.38,220.49,19029.0,220.65,220.69,220.38,220.49,19029.0
2016-06-17 12:00:00,220.49,220.7,220.42,220.65,30800.0,220.49,220.7,220.42,220.65,30800.0
2016-06-17 12:05:00,220.61,220.94,220.46,220.79,13049.0,220.61,220.94,220.46,220.79,13049.0
2016-06-17 12:10:00,220.79,221.0,220.78,220.98,6600.0,220.79,221.0,220.78,220.98,6600.0
2016-06-17 12:15:00,220.98,220.98,220.8,220.9,14493.0,220.98,220.98,220.8,220.9,14493.0
2016-06-17 12:20:00,220.9,220.98,220.72,220.78,43117.0,220.9,220.98,220.72,220.78,43117.0
2016-06-17 12:25:00,220.77,220.98,220.68,220.9,36952.0,220.77,220.98,220.68,220.9,36952.0
2016-06-17 12:30:00,220.99,221.0,220.7,220.7,9045.0,220.99,221.0,220.7,220.7,9045.0
2016-06-17 12:35:00,220.62,220.92,220.6,220.69,18449.0,220.62,220.92,220.6,220.69,18449.0
2016-06-17 12:40:00,220.74,220.96,220.68,220.91,24542.0,220.74,220.96,220.68,220.91,24542.0
2016-06-17 12:45:00,220.92,221.12,220.91,220.95,26620.0,220.92,221.12,220.91,220.95,26620.0
2016-06-17 12:50:00,220.95,221.03,220.81,220.95,13176.0,220.95,221.03,220.81,220.95,13176.0
2016-06-17 12:55:00,220.87,220.93,220.76,220.84,11544.0,220.87,220.93,220.76,220.84,11544.0
2016-06-17 13:00:00,220.8,220.99,220.8,220.93,13854.0,220.8,220.99,220.8,220.93,13854.0
2016-06-17 13:05:00,220.87,221.04,220.81,220.9,11849.0,220.87,221.04,220.81,220.9,11849.0
2016-06-17 13:10:00,220.9,221.14,220.9,221.06,10753.0,220.9,221.14,220.9,221.06,10753.0
2016-06-17 13:15:00,221.06,221.39,220.95,221.04,51732.0,221.06,221.39,220.95,221.04,51732.0
2016-06-17 13:20:00,221.06,221.29,221.06,221.26,17111.0,221.06,221.29,221.06,221.26,17111.0
2016-06-17 13:25:00,221.25,221.38,220.97,221.35,56400.0,221.25,221.38,220.97,221.35,56400.0
2016-06-17 13:30:00,221.28,221.6,221.26,221.31,20137.0,221.28,221.6,221.26,221.31,20137.0
2016-06-17 13:35:00,221.29,221.35,221.14,221.16,12103.0,221.29,221.35,221.14,221.16,12103.0
2016-06-17 13:40:00,221.26,221.27,220.99,221.04,63612.0,221.26,221.27,220.99,221.04,63612.0
2016-06-17 13:45:00,221.06,221.1,220.97,221.04,4838.0,221.06,221.1,220.97,221.04,4838.0
2016-06-17 13:50:00,221.06,221.2,220.87,220.95,12408.0,221.06,221.2,220.87,220.95,12408.0
2016-06-17 13:55:00,220.97,221.22,220.9,221.0,14278.0,220.97,221.22,220.9,221.0,14278.0
2016-06-17 14:00:00,221.01,221.21,221.0,221.11,6360.0,221.01,221.21,221.0,221.11,6360.0
2016-06-17 14:05:00,221.0,221.1,220.81,221.1,16078.0,221.0,221.1,220.81,221.1,16078.0
2016-06-17 14:10:00,221.11,221.24,221.06,221.09,7452.0,221.11,221.24,221.06,221.09,7452.0
2016-06-17 14:15:00,221.08,221.14,221.02,221.06,4472.0,221.08,221.14,221.02,221.06,4472.0
2016-06-17 14:20:00,221.03,221.52,220.99,221.17,32364.0,221.03,221.52,220.99,221.17,32364.0
2016-06-17 14:25:00,221.19,221.19,220.94,221.14,9834.0,221.19,221.19,220.94,221.14,9834.0
2016-06-17 14:30:00,221.12,221.3,221.01,221.27,6295.0,221.12,221.3,221.01,221.27,6295.0
2016-06-17 14:35:00,221.27,221.35,221.11,221.11,29900.0,221.27,221.35,221.11,221.11,29900.0
2016-06-17 14:40:00,221.13,221.28,220.92,221.11,13492.0,221.13,221.28,220.92,221.11,13492.0
2016-06-17 14:45:00,221.15,221.32,221.12,221.32,28761.0,221.15,221.32,221.12,221.32,28761.0
2016-06-17 14:50:00,221.29,221.58,221.26,221.58,16540.0,221.29,221.58,221.26,221.58,16540.0
2016-06-17 14:55:00,221.59,221.97,221.53,221.69,77736.0,221.59,221.97,221.53,221.69,77736.0
2016-06-17 15:00:00,221.58,221.85,221.58,221.74,20667.0,221.58,221.85,221.58,221.74,20667.0
2016-06-17 15:05:00,221.75,221.98,221.75,221.85,27818.0,221.75,221.98,221.75,221.85,27818.0
2016-06-17 15:10:00,221.84,221.85,221.76,221.85,23691.0,221.84,221.85,221.76,221.85,23691.0
2016-06-17 15:15:00,221.85,221.85,221.58,221.67,27144.0,221.85,221.85,221.58,221.67,27144.0
2016-06-17 15:20:00,221.67,221.86,221.6,221.81,42485.0,221.67,221.86,221.6,221.81,42485.0
2016-06-17 15:25:00,221.81,221.84,221.67,221.81,25747.0,221.81,221.84,221.67,221.81,25747.0
2016-06-17 15:30:00,221.81,221.99,221.78,221.93,29349.0,221.81,221.99,221.78,221.93,29349.0
2016-06-17 15:35:00,221.97,221.97,221.65,221.77,28951.0,221.97,221.97,221.65,221.77,28951.0
2016-06-17 15:40:00,221.75,221.88,221.69,221.81,75287.0,221.75,221.88,221.69,221.81,75287.0
2016-06-17 15:45:00,221.78,221.88,221.68,221.8,38270.0,221.78,221.88,221.68,221.8,38270.0
2016-06-17 15:50:00,221.79,221.79,219.47,221.14,521954.0,221.79,221.79,219.47,221.14,521954.0
2016-06-17 15:55:00,221.15,221.81,220.98,221.06,861531.0,221.15,221.81,220.98,221.06,861531.0
2016-06-20 09:30:00,224.45,224.89,222.83,224.36,39035.0,224.45,224.89,222.83,224.36,39035.0
2016-06-20 09:35:00,224.29,225.17,223.57,224.38,59608.0,224.29,225.17,223.57,224.38,59608.0
2016-06-20 09:40:00,224.34,224.43,223.74,223.93,29650.0,224.34,224.43,223.74,223.93,29650.0
2016-06-20 09:45:00,223.93,224.2,223.75,223.97,5657.0,223.93,224.2,223.75,223.97,5657.0
2016-06-20 09:50:00,224.02,224.07,223.79,223.86,21282.0,224.02,224.07,223.79,223.86,21282.0
2016-06-20 09:55:00,223.85,223.9,223.65,223.8,14645.0,223.85,223.9,223.65,223.8,14645.0
2016-06-20 10:00:00,223.7,223.96,223.67,223.8,35966.0,223.7,223.96,223.67,223.8,35966.0
2016-06-20 10:05:00,223.88,223.91,223.16,223.22,7668.0,223.88,223.91,223.16,223.22,7668.0
2016-06-20 10:10:00,223.13,223.78,223.13,223.22,10378.0,223.13,223.78,223.13,223.22,10378.0
2016-06-20 10:15:00,223.26,223.4,223.13,223.39,9071.0,223.26,223.4,223.13,223.39,9071.0
2016-06-20 10:20:00,223.38,223.45,222.84,222.91,16840.0,223.38,223.45,222.84,222.91,16840.0
2016-06-20 10:25:00,222.95,223.06,222.45,222.74,19368.0,222.95,223.06,222.45,222.74,19368.0
2016-06-20 10:30:00,222.73,222.87,222.39,222.52,10200.0,222.73,222.87,222.39,222.52,10200.0
2016-06-20 10:35:00,222.54,222.57,222.22,222.35,15148.0,222.54,222.57,222.22,222.35,15148.0
2016-06-20 10:40:00,222.37,222.37,222.11,222.22,9920.0,222.37,222.37,222.11,222.22,9920.0
2016-06-20 10:45:00,222.22,222.26,222.05,222.24,11117.0,222.22,222.26,222.05,222.24,11117.0
2016-06-20 10:50:00,222.26,222.59,222.26,222.59,15824.0,222.26,222.59,222.26,222.59,15824.0
2016-06-20 10:55:00,222.6,222.71,222.49,222.59,4351.0,222.6,222.71,222.49,222.59,4351.0
2016-06-20 11:00:00,222.59,222.7,222.38,222.41,12783.0,222.59,222.7,222.38,222.41,12783.0
2016-06-20 11:05:00,222.41,222.57,222.37,222.5,12617.0,222.41,222.57,222.37,222.5,12617.0
2016-06-20 11:10:00,222.53,222.54,222.3,222.4,16703.0,222.53,222.54,222.3,222.4,16703.0
2016-06-20 11:15:00,222.48,222.48,222.26,222.44,11937.0,222.48,222.48,222.26,222.44,11937.0
2016-06-20 11:20:00,222.39,222.45,222.31,222.35,28799.0,222.39,222.45,222.31,222.35,28799.0
2016-06-20 11:25:00,222.39,222.58,222.36,222.58,81844.0,222.39,222.58,222.36,222.58,81844.0
2016-06-20 11:30:00,222.58,222.58,222.3,222.32,11424.0,222.58,222.58,222.3,222.32,11424.0
2016-06-20 11:35:00,222.29,222.64,222.29,222.58,9298.0,222.29,222.64,222.29,222.58,9298.0
2016-06-20 11:40:00,222.63,222.63,222.35,222.35,8500.0,222.63,222.63,222.35,222.35,8500.0
2016-06-20 11:45:00,222.36,222.47,221.78,221.84,12120.0,222.36,222.47,221.78,221.84,12120.0
2016-06-20 11:50:00,221.8,222.1,221.8,221.99,10180.0,221.8,222.1,221.8,221.99,10180.0
2016-06-20 11:55:00,222.04,222.18,221.99,222.12,7000.0,222.04,222.18,221.99,222.12,7000.0
2016-06-20 12:00:00,222.17,222.17,222.07,222.17,3100.0,222.17,222.17,222.07,222.17,3100.0
2016-06-20 12:05:00,222.12,222.22,222.04,222.04,4588.0,222.12,222.22,222.04,222.04,4588.0
2016-06-20 12:10:00,222.06,222.14,221.93,222.09,7998.0,222.06,222.14,221.93,222.09,7998.0
2016-06-20 12:15:00,222.1,222.16,222.02,222.07,13247.0,222.1,222.16,222.02,222.07,13247.0
2016-06-20 12:20:00,222.09,222.11,221.96,222.11,5100.0,222.09,222.11,221.96,222.11,5100.0
2016-06-20 12:25:00,222.12,222.15,221.93,221.97,6800.0,222.12,222.15,221.93,221.97,6800.0
2016-06-20 12:30:00,221.97,222.15,221.93,222.15,6989.0,221.97,222.15,221.93,222.15,6989.0
2016-06-20 12:35:00,222.12,222.13,221.96,221.97,3400.0,222.12,222.13,221.96,221.97,3400.0
2016-06-20 12:40:00,221.98,222.0,221.7,221.89,12077.0,221.98,222.0,221.7,221.89,12077.0
2016-06-20 12:45:00,221.89,221.89,221.69,221.72,8050.0,221.89,221.89,221.69,221.72,8050.0
2016-06-20 12:50:00,221.71,222.11,221.6,221.98,12093.0,221.71,222.11,221.6,221.98,12093.0
2016-06-20 12:55:00,222.03,222.11,221.86,221.86,3300.0,222.03,222.11,221.86,221.86,3300.0
2016-06-20 13:00:00,221.86,222.18,221.76,222.18,7752.0,221.86,222.18,221.76,222.18,7752.0
2016-06-20 13:05:00,222.22,222.5,222.15,222.5,9691.0,222.22,222.5,222.15,222.5,9691.0
2016-06-20 13:10:00,222.45,222.58,222.37,222.43,6430.0,222.45,222.58,222.37,222.43,6430.0
2016-06-20 13:15:00,222.41,222.51,222.3,222.34,19241.0,222.41,222.51,222.3,222.34,19241.0
2016-06-20 13:20:00,222.3,222.47,222.28,222.37,6784.0,222.3,222.47,222.28,222.37,6784.0
2016-06-20 13:25:00,222.38,222.43,222.14,222.14,7200.0,222.38,222.43,222.14,222.14,7200.0
2016-06-20 13:30:00,222.13,222.38,222.11,222.23,5396.0,222.13,222.38,222.11,222.23,5396.0
2016-06-20 13:35:00,222.19,222.37,222.19,222.24,9950.0,222.19,222.37,222.19,222.24,9950.0
2016-06-20 13:40:00,222.28,222.28,222.11,222.13,3241.0,222.28,222.28,222.11,222.13,3241.0
2016-06-20 13:45:00,222.16,222.16,221.99,222.16,5150.0,222.16,222.16,221.99,222.16,5150.0
2016-06-20 13:50:00,222.15,222.2,222.04,222.14,6592.0,222.15,222.2,222.04,222.14,6592.0
2016-06-20 13:55:00,222.14,222.16,221.96,221.96,5157.0,222.14,222.16,221.96,221.96,5157.0
2016-06-20 14:00:00,221.94,222.07,221.86,221.9,6250.0,221.94,222.07,221.86,221.9,6250.0
2016-06-20 14:05:00,221.91,221.93,221.62,221.64,5161.0,221.91,221.93,221.62,221.64,5161.0
2016-06-20 14:10:00,221.67,221.93,221.66,221.78,10122.0,221.67,221.93,221.66,221.78,10122.0
2016-06-20 14:15:00,221.79,221.94,221.79,221.91,5600.0,221.79,221.94,221.79,221.91,5600.0
2016-06-20 14:20:00,221.88,221.95,221.79,221.94,10490.0,221.88,221.95,221.79,221.94,10490.0
2016-06-20 14:25:00,221.94,222.0,221.88,221.88,9309.0,221.94,222.0,221.88,221.88,9309.0
2016-06-20 14:30:00,221.88,222.07,221.76,222.02,14633.0,221.88,222.07,221.76,222.02,14633.0
2016-06-20 14:35:00,222.04,222.23,221.98,222.23,14837.0,222.04,222.23,221.98,222.23,14837.0
2016-06-20 14:40:00,222.21,222.27,221.95,222.03,20056.0,222.21,222.27,221.95,222.03,20056.0
2016-06-20 14:45:00,221.95,222.16,221.84,222.16,8698.0,221.95,222.16,221.84,222.16,8698.0
2016-06-20 14:50:00,222.15,222.22,222.08,222.08,3800.0,222.15,222.22,222.08,222.08,3800.0
2016-06-20 14:55:00,222.1,222.14,222.0,222.1,7968.0,222.1,222.14,222.0,222.1,7968.0
2016-06-20 15:00:00,222.1,222.21,221.94,222.11,6700.0,222.1,222.21,221.94,222.11,6700.0
2016-06-20 15:05:00,222.12,222.16,221.86,221.86,4620.0,222.12,222.16,221.86,221.86,4620.0
2016-06-20 15:10:00,221.8,221.81,221.64,221.74,14172.0,221.8,221.81,221.64,221.74,14172.0
2016-06-20 15:15:00,221.78,221.79,221.54,221.64,13692.0,221.78,221.79,221.54,221.64,13692.0
2016-06-20 15:20:00,221.62,221.67,221.48,221.56,18876.0,221.62,221.67,221.48,221.56,18876.0
2016-06-20 15:25:00,221.58,221.58,221.38,221.41,14704.0,221.58,221.58,221.38,221.41,14704.0
2016-06-20 15:30:00,221.37,221.43,221.24,221.25,11686.0,221.37,221.43,221.24,221.25,11686.0
2016-06-20 15:35:00,221.27,221.35,221.15,221.3,18025.0,221.27,221.35,221.15,221.3,18025.0
2016-06-20 15:40:00,221.29,221.45,221.17,221.18,40909.0,221.29,221.45,221.17,221.18,40909.0
2016-06-20 15:45:00,221.18,221.33,221.02,221.09,30212.0,221.18,221.33,221.02,221.09,30212.0
2016-06-20 15:50:00,221.04,221.15,221.0,221.14,30041.0,221.04,221.15,221.0,221.14,30041.0
2016-06-20 15:55:00,221.08,221.29,221.0,221.12,64771.0,221.08,221.29,221.0,221.12,64771.0
2016-06-21 09:30:00,220.35,222.08,220.08,221.98,53123.0,220.35,222.08,220.08,221.98,53123.0
2016-06-21 09:35:00,221.81,221.99,220.82,220.82,72004.0,221.81,221.99,220.82,220.82,72004.0
2016-06-21 09:40:00,221.03,221.54,220.72,221.11,16842.0,221.03,221.54,220.72,221.11,16842.0
2016-06-21 09:45:00,221.1,221.64,220.61,221.59,49384.0,221.1,221.64,220.61,221.59,49384.0
2016-06-21 09:50:00,221.6,221.71,220.76,221.18,9122.0,221.6,221.71,220.76,221.18,9122.0
2016-06-21 09:55:00,221.35,221.9,221.29,221.58,7802.0,221.35,221.9,221.29,221.58,7802.0
2016-06-21 10:00:00,221.52,221.56,220.45,220.93,11264.0,221.52,221.56,220.45,220.93,11264.0
2016-06-21 10:05:00,220.64,221.23,220.64,221.02,20823.0,220.64,221.23,220.64,221.02,20823.0
2016-06-21 10:10:00,220.86,221.39,220.86,221.0,6300.0,220.86,221.39,220.86,221.0,6300.0
2016-06-21 10:15:00,221.15,221.22,220.86,221.13,16200.0,221.15,221.22,220.86,221.13,16200.0
2016-06-21 10:20:00,221.08,221.28,220.86,221.25,16850.0,221.08,221.28,220.86,221.25,16850.0
2016-06-21 10:25:00,221.26,221.9,221.26,221.87,19504.0,221.26,221.9,221.26,221.87,19504.0
2016-06-21 10:30:00,221.82,222.04,221.53,222.01,22399.0,221.82,222.04,221.53,222.01,22399.0
2016-06-21 10:35:00,222.02,222.12,221.91,221.99,17037.0,222.02,222.12,221.91,221.99,17037.0
2016-06-21 10:40:00,221.99,222.09,221.78,221.8,42514.0,221.99,222.09,221.78,221.8,42514.0
2016-06-21 10:45:00,221.83,222.07,221.42,221.6,16223.0,221.83,222.07,221.42,221.6,16223.0
2016-06-21 10:50:00,221.58,221.77,221.38,221.65,16000.0,221.58,221.77,221.38,221.65,16000.0
2016-06-21 10:55:00,221.59,221.65,221.42,221.59,6243.0,221.59,221.65,221.42,221.59,6243.0
2016-06-21 11:00:00,221.59,221.98,221.57,221.85,15957.0,221.59,221.98,221.57,221.85,15957.0
2016-06-21 11:05:00,221.86,222.01,221.69,221.81,12628.0,221.86,222.01,221.69,221.81,12628.0
2016-06-21 11:10:00,221.88,221.95,221.7,221.85,9100.0,221.88,221.95,221.7,221.85,9100.0
2016-06-21 11:15:00,221.83,222.05,221.62,221.62,11600.0,221.83,222.05,221.62,221.62,11600.0
2016-06-21 11:20:00,221.61,221.93,221.6,221.92,14800.0,221.61,221.93,221.6,221.92,14800.0
2016-06-21 11:25:00,221.85,221.86,221.54,221.57,7068.0,221.85,221.86,221.54,221.57,7068.0
2016-06-21 11:30:00,221.6,221.88,221.6,221.76,15364.0,221.6,221.88,221.6,221.76,15364.0
2016-06-21 11:35:00,221.8,221.99,221.73,221.94,12176.0,221.8,221.99,221.73,221.94,12176.0
2016-06-21 11:40:00,221.94,222.0,221.84,221.94,8791.0,221.94,222.0,221.84,221.94,8791.0
2016-06-21 11:45:00,221.94,222.08,221.86,222.08,8200.0,221.94,222.08,221.86,222.08,8200.0
2016-06-21 11:50:00,222.03,222.08,221.88,221.91,5046.0,222.03,222.08,221.88,221.91,5046.0
2016-06-21 11:55:00,221.97,222.07,221.93,222.02,5400.0,221.97,222.07,221.93,222.02,5400.0
2016-06-21 12:00:00,222.03,222.1,221.93,221.93,8415.0,222.03,222.1,221.93,221.93,8415.0
2016-06-21 12:05:00,221.94,222.04,221.88,222.02,4903.0,221.94,222.04,221.88,222.02,4903.0
2016-06-21 12:10:00,221.94,222.07,221.9,222.02,4116.0,221.94,222.07,221.9,222.02,4116.0
2016-06-21 12:15:00,222.08,222.13,221.99,222.07,4481.0,222.08,222.13,221.99,222.07,4481.0
2016-06-21 12:20:00,222.06,222.14,221.99,222.07,4200.0,222.06,222.14,221.99,222.07,4200.0
2016-06-21 12:25:00,222.1,222.15,222.01,222.1,5939.0,222.1,222.15,222.01,222.1,5939.0
2016-06-21 12:30:00,222.1,222.15,221.96,222.04,9114.0,222.1,222.15,221.96,222.04,9114.0
2016-06-21 12:35:00,222.05,222.17,222.02,222.13,31771.0,222.05,222.17,222.02,222.13,31771.0
2016-06-21 12:40:00,222.13,222.18,222.12,222.18,1400.0,222.13,222.18,222.12,222.18,1400.0
2016-06-21 12:45:00,222.21,222.29,222.18,222.25,14000.0,222.21,222.29,222.18,222.25,14000.0
2016-06-21 12:50:00,222.22,222.22,222.1,222.19,5800.0,222.22,222.22,222.1,222.19,5800.0
2016-06-21 12:55:00,222.16,222.22,222.1,222.14,7352.0,222.16,222.22,222.1,222.14,7352.0
2016-06-21 13:00:00,222.15,222.3,222.15,222.22,7639.0,222.15,222.3,222.15,222.22,7639.0
2016-06-21 13:05:00,222.25,222.36,222.2,222.3,12012.0,222.25,222.36,222.2,222.3,12012.0
2016-06-21 13:10:00,222.25,222.31,222.15,222.29,8630.0,222.25,222.31,222.15,222.29,8630.0
2016-06-21 13:15:00,222.25,222.32,222.21,222.31,4350.0,222.25,222.32,222.21,222.31,4350.0
2016-06-21 13:20:00,222.23,222.34,222.11,222.22,10481.0,222.23,222.34,222.11,222.22,10481.0
2016-06-21 13:25:00,222.25,222.38,222.24,222.25,8200.0,222.25,222.38,222.24,222.25,8200.0
2016-06-21 13:30:00,222.3,222.34,222.24,222.26,7080.0,222.3,222.34,222.24,222.26,7080.0
2016-06-21 13:35:00,222.19,222.33,222.06,222.32,16759.0,222.19,222.33,222.06,222.32,16759.0
2016-06-21 13:40:00,222.33,222.42,222.27,222.41,9762.0,222.33,222.42,222.27,222.41,9762.0
2016-06-21 13:45:00,222.41,222.42,222.23,222.23,12595.0,222.41,222.42,222.23,222.23,12595.0
2016-06-21 13:50:00,222.24,222.43,222.24,222.42,6942.0,222.24,222.43,222.24,222.42,6942.0
2016-06-21 13:55:00,222.41,222.44,222.33,222.37,23794.0,222.41,222.44,222.33,222.37,23794.0
2016-06-21 14:00:00,222.37,222.48,222.35,222.42,15230.0,222.37,222.48,222.35,222.42,15230.0
2016-06-21 14:05:00,222.45,222.56,222.34,222.55,7650.0,222.45,222.56,222.34,222.55,7650.0
2016-06-21 14:10:00,222.55,222.74,222.55,222.65,9341.0,222.55,222.74,222.55,222.65,9341.0
2016-06-21 14:15:00,222.68,222.71,222.59,222.62,5393.0,222.68,222.71,222.59,222.62,5393.0
2016-06-21 14:20:00,222.61,222.67,222.57,222.66,12853.0,222.61,222.67,222.57,222.66,12853.0
2016-06-21 14:25:00,222.66,222.67,222.54,222.63,9339.0,222.66,222.67,222.54,222.63,9339.0
2016-06-21 14:30:00,222.6,222.82,222.6,222.78,17577.0,222.6,222.82,222.6,222.78,17577.0
2016-06-21 14:35:00,222.73,222.99,222.71,222.85,23821.0,222.73,222.99,222.71,222.85,23821.0
2016-06-21 14:40:00,222.86,222.95,222.77,222.77,4900.0,222.86,222.95,222.77,222.77,4900.0
2016-06-21 14:45:00,222.82,222.91,222.79,222.81,13203.0,222.82,222.91,222.79,222.81,13203.0
2016-06-21 14:50:00,222.77,222.8,222.62,222.73,12804.0,222.77,222.8,222.62,222.73,12804.0
2016-06-21 14:55:00,222.78,222.81,222.67,222.67,7970.0,222.78,222.81,222.67,222.67,7970.0
2016-06-21 15:00:00,222.68,222.88,222.51,222.51,11508.0,222.68,222.88,222.51,222.51,11508.0
2016-06-21 15:05:00,222.53,222.62,222.38,222.47,4460.0,222.53,222.62,222.38,222.47,4460.0
2016-06-21 15:10:00,222.58,222.75,222.5,222.68,5500.0,222.58,222.75,222.5,222.68,5500.0
2016-06-21 15:15:00,222.71,222.95,222.71,222.81,8865.0,222.71,222.95,222.71,222.81,8865.0
2016-06-21 15:20:00,222.85,222.92,222.7,222.85,9877.0,222.85,222.92,222.7,222.85,9877.0
2016-06-21 15:25:00,222.83,223.0,222.83,222.97,8911.0,222.83,223.0,222.83,222.97,8911.0
2016-06-21 15:30:00,222.93,222.93,222.77,222.81,7994.0,222.93,222.93,222.77,222.81,7994.0
2016-06-21 15:35:00,222.81,222.89,222.74,222.87,25687.0,222.81,222.89,222.74,222.87,25687.0
2016-06-21 15:40:00,222.9,222.93,222.52,222.74,27070.0,222.9,222.93,222.52,222.74,27070.0
2016-06-21 15:45:00,222.71,222.81,222.67,222.72,18701.0,222.71,222.81,222.67,222.72,18701.0
2016-06-21 15:50:00,222.72,222.73,222.52,222.64,40355.0,222.72,222.73,222.52,222.64,40355.0
2016-06-21 15:55:00,222.62,222.91,222.61,222.81,120719.0,222.62,222.91,222.61,222.81,120719.0
2016-06-22 09:30:00,222.46,223.36,220.62,221.25,8341.0,222.46,223.36,220.62,221.25,8341.0
2016-06-22 09:35:00,221.26,221.88,220.98,221.57,13843.0,221.26,221.88,220.98,221.57,13843.0
2016-06-22 09:40:00,221.57,222.0,221.57,221.92,6579.0,221.57,222.0,221.57,221.92,6579.0
2016-06-22 09:45:00,221.92,222.0,221.19,221.75,7500.0,221.92,222.0,221.19,221.75,7500.0
2016-06-22 09:50:00,221.82,222.0,221.8,222.0,13855.0,221.82,222.0,221.8,222.0,13855.0
2016-06-22 09:55:00,222.0,222.49,221.62,221.97,18092.0,222.0,222.49,221.62,221.97,18092.0
2016-06-22 10:00:00,221.83,222.45,221.83,222.03,8500.0,221.83,222.45,221.83,222.03,8500.0
2016-06-22 10:05:00,222.08,222.54,221.91,222.54,25182.0,222.08,222.54,221.91,222.54,25182.0
2016-06-22 10:10:00,222.54,222.72,222.43,222.66,5800.0,222.54,222.72,222.43,222.66,5800.0
2016-06-22 10:15:00,222.72,222.72,222.25,222.48,11500.0,222.72,222.72,222.25,222.48,11500.0
2016-06-22 10:20:00,222.54,222.62,222.0,222.61,29872.0,222.54,222.62,222.0,222.61,29872.0
2016-06-22 10:25:00,222.61,222.82,222.49,222.76,5287.0,222.61,222.82,222.49,222.76,5287.0
2016-06-22 10:30:00,222.65,222.92,222.32,222.83,33449.0,222.65,222.92,222.32,222.83,33449.0
2016-06-22 10:35:00,222.79,222.93,222.61,222.65,56436.0,222.79,222.93,222.61,222.65,56436.0
2016-06-22 10:40:00,222.65,223.0,222.6,222.66,15432.0,222.65,223.0,222.6,222.66,15432.0
2016-06-22 10:45:00,222.82,223.0,222.76,222.85,12238.0,222.82,223.0,222.76,222.85,12238.0
2016-06-22 10:50:00,222.88,223.16,222.81,223.11,26742.0,222.88,223.16,222.81,223.11,26742.0
2016-06-22 10:55:00,223.1,223.16,222.88,223.07,21983.0,223.1,223.16,222.88,223.07,21983.0
2016-06-22 11:00:00,223.09,223.12,222.78,222.99,23267.0,223.09,223.12,222.78,222.99,23267.0
2016-06-22 11:05:00,222.94,223.03,222.85,222.96,11103.0,222.94,223.03,222.85,222.96,11103.0
2016-06-22 11:10:00,222.95,223.07,222.93,223.04,9252.0,222.95,223.07,222.93,223.04,9252.0
2016-06-22 11:15:00,223.03,223.2,223.01,223.12,8800.0,223.03,223.2,223.01,223.12,8800.0
2016-06-22 11:20:00,223.09,223.18,223.0,223.09,14305.0,223.09,223.18,223.0,223.09,14305.0
2016-06-22 11:25:00,223.08,224.01,223.04,224.01,18318.0,223.08,224.01,223.04,224.01,18318.0
2016-06-22 11:30:00,223.9,223.91,222.92,223.15,46325.0,223.9,223.91,222.92,223.15,46325.0
2016-06-22 11:35:00,223.21,223.28,223.04,223.18,18828.0,223.21,223.28,223.04,223.18,18828.0
2016-06-22 11:40:00,223.11,223.3,222.92,223.2,33435.0,223.11,223.3,222.92,223.2,33435.0
2016-06-22 11:45:00,223.18,223.25,223.13,223.21,6650.0,223.18,223.25,223.13,223.21,6650.0
2016-06-22 11:50:00,223.24,223.3,223.15,223.16,9433.0,223.24,223.3,223.15,223.16,9433.0
2016-06-22 11:55:00,223.18,223.33,223.18,223.19,3130.0,223.18,223.33,223.18,223.19,3130.0
2016-06-22 12:00:00,223.16,223.21,223.05,223.06,3300.0,223.16,223.21,223.05,223.06,3300.0
2016-06-22 12:05:00,223.07,223.12,222.97,223.08,6400.0,223.07,223.12,222.97,223.08,6400.0
2016-06-22 12:10:00,223.08,223.14,222.98,223.03,9705.0,223.08,223.14,222.98,223.03,9705.0
2016-06-22 12:15:00,223.03,223.03,222.74,222.81,10666.0,223.03,223.03,222.74,222.81,10666.0
2016-06-22 12:20:00,222.83,222.89,222.6,222.6,9824.0,222.83,222.89,222.6,222.6,9824.0
2016-06-22 12:25:00,222.57,222.78,222.55,222.69,20766.0,222.57,222.78,222.55,222.69,20766.0
2016-06-22 12:30:00,222.65,222.91,222.6,222.88,15884.0,222.65,222.91,222.6,222.88,15884.0
2016-06-22 12:35:00,222.78,222.85,222.6,222.74,23946.0,222.78,222.85,222.6,222.74,23946.0
2016-06-22 12:40:00,222.75,222.84,222.62,222.76,24949.0,222.75,222.84,222.62,222.76,24949.0
2016-06-22 12:45:00,222.76,222.85,222.68,222.75,8393.0,222.76,222.85,222.68,222.75,8393.0
2016-06-22 12:50:00,222.84,222.88,222.76,222.76,3243.0,222.84,222.88,222.76,222.76,3243.0
2016-06-22 12:55:00,222.76,222.91,222.75,222.82,35382.0,222.76,222.91,222.75,222.82,35382.0
2016-06-22 13:00:00,222.76,223.06,222.66,222.84,22616.0,222.76,223.06,222.66,222.84,22616.0
2016-06-22 13:05:00,222.86,222.86,222.56,222.68,75154.0,222.86,222.86,222.56,222.68,75154.0
2016-06-22 13:10:00,222.65,222.8,222.16,222.23,53412.0,222.65,222.8,222.16,222.23,53412.0
2016-06-22 13:15:00,222.18,222.4,222.16,222.32,3508.0,222.18,222.4,222.16,222.32,3508.0
2016-06-22 13:20:00,222.3,222.45,222.21,222.21,6701.0,222.3,222.45,222.21,222.21,6701.0
2016-06-22 13:25:00,222.2,222.33,222.2,222.31,2200.0,222.2,222.33,222.2,222.31,2200.0
2016-06-22 13:30:00,222.34,222.36,222.17,222.34,3300.0,222.34,222.36,222.17,222.34,3300.0
2016-06-22 13:35:00,222.3,222.3,222.15,222.22,1700.0,222.3,222.3,222.15,222.22,1700.0
2016-06-22 13:40:00,222.22,222.3,222.18,222.24,1911.0,222.22,222.3,222.18,222.24,1911.0
2016-06-22 13:45:00,222.23,222.23,222.1,222.13,5005.0,222.23,222.23,222.1,222.13,5005.0
2016-06-22 13:50:00,222.14,222.69,222.13,222.69,4674.0,222.14,222.69,222.13,222.69,4674.0
2016-06-22 13:55:00,222.65,222.71,222.48,222.49,3420.0,222.65,222.71,222.48,222.49,3420.0
2016-06-22 14:00:00,222.45,222.45,222.33,222.44,6453.0,222.45,222.45,222.33,222.44,6453.0
2016-06-22 14:05:00,222.53,222.73,222.33,222.39,5200.0,222.53,222.73,222.33,222.39,5200.0
2016-06-22 14:10:00,222.39,222.45,222.2,222.27,3818.0,222.39,222.45,222.2,222.27,3818.0
2016-06-22 14:15:00,222.27,222.33,222.19,222.29,3681.0,222.27,222.33,222.19,222.29,3681.0
2016-06-22 14:20:00,222.21,222.21,222.02,222.13,2800.0,222.21,222.21,222.02,222.13,2800.0
2016-06-22 14:25:00,222.12,222.13,222.01,222.13,3200.0,222.12,222.13,222.01,222.13,3200.0
2016-06-22 14:30:00,222.13,222.21,221.99,222.14,17232.0,222.13,222.21,221.99,222.14,17232.0
2016-06-22 14:35:00,222.09,222.25,221.93,222.17,8030.0,222.09,222.25,221.93,222.17,8030.0
2016-06-22 14:40:00,222.16,222.22,222.07,222.11,5344.0,222.16,222.22,222.07,222.11,5344.0
2016-06-22 14:45:00,222.16,222.16,222.02,222.13,6000.0,222.16,222.16,222.02,222.13,6000.0
2016-06-22 14:50:00,222.13,222.38,222.01,222.38,9963.0,222.13,222.38,222.01,222.38,9963.0
2016-06-22 14:55:00,222.26,222.43,222.16,222.32,11957.0,222.26,222.43,222.16,222.32,11957.0
2016-06-22 15:00:00,222.36,222.65,222.18,222.59,31104.0,222.36,222.65,222.18,222.59,31104.0
2016-06-22 15:05:00,222.54,222.7,222.37,222.5,26296.0,222.54,222.7,222.37,222.5,26296.0
2016-06-22 15:10:00,222.57,222.57,222.21,222.42,21211.0,222.57,222.57,222.21,222.42,21211.0
2016-06-22 15:15:00,222.41,222.51,222.26,222.44,11233.0,222.41,222.51,222.26,222.44,11233.0
2016-06-22 15:20:00,222.43,222.44,222.16,222.36,18913.0,222.43,222.44,222.16,222.36,18913.0
2016-06-22 15:25:00,222.39,222.41,222.21,222.22,7251.0,222.39,222.41,222.21,222.22,7251.0
2016-06-22 15:30:00,222.28,222.33,222.13,222.13,6578.0,222.28,222.33,222.13,222.13,6578.0
2016-06-22 15:35:00,222.13,222.43,222.13,222.33,14769.0,222.13,222.43,222.13,222.33,14769.0
2016-06-22 15:40:00,222.33,222.41,222.15,222.3,21061.0,222.33,222.41,222.15,222.3,21061.0
2016-06-22 15:45:00,222.31,222.5,222.22,222.44,40388.0,222.31,222.5,222.22,222.44,40388.0
2016-06-22 15:50:00,222.23,222.46,222.23,222.39,105523.0,222.23,222.46,222.23,222.39,105523.0
2016-06-22 15:55:00,222.39,222.54,222.1,222.39,78145.0,222.39,222.54,222.1,222.39,78145.0
2016-06-23 09:30:00,223.28,223.94,221.04,222.61,15450.0,223.28,223.94,221.04,222.61,15450.0
2016-06-23 09:35:00,222.83,223.62,222.53,223.28,18069.0,222.83,223.62,222.53,223.28,18069.0
2016-06-23 09:40:00,223.23,223.58,222.96,223.39,27649.0,223.23,223.58,222.96,223.39,27649.0
2016-06-23 09:45:00,223.28,223.45,223.05,223.39,13517.0,223.28,223.45,223.05,223.39,13517.0
2016-06-23 09:50:00,223.36,223.49,223.05,223.3,12401.0,223.36,223.49,223.05,223.3,12401.0
2016-06-23 09:55:00,223.27,223.51,223.16,223.26,10090.0,223.27,223.51,223.16,223.26,10090.0
2016-06-23 10:00:00,223.23,223.43,223.07,223.43,9075.0,223.23,223.43,223.07,223.43,9075.0
2016-06-23 10:05:00,223.35,223.6,223.23,223.4,9427.0,223.35,223.6,223.23,223.4,9427.0
2016-06-23 10:10:00,223.29,223.51,223.27,223.37,16152.0,223.29,223.51,223.27,223.37,16152.0
2016-06-23 10:15:00,223.37,223.43,223.11,223.25,29296.0,223.37,223.43,223.11,223.25,29296.0
2016-06-23 10:20:00,223.22,223.43,223.16,223.35,45075.0,223.22,223.43,223.16,223.35,45075.0
2016-06-23 10:25:00,223.35,223.4,223.23,223.28,7311.0,223.35,223.4,223.23,223.28,7311.0
2016-06-23 10:30:00,223.25,223.39,223.2,223.34,20127.0,223.25,223.39,223.2,223.34,20127.0
2016-06-23 10:35:00,223.33,223.67,223.3,223.42,17165.0,223.33,223.67,223.3,223.42,17165.0
2016-06-23 10:40:00,223.34,223.53,223.33,223.44,11438.0,223.34,223.53,223.33,223.44,11438.0
2016-06-23 10:45:00,223.47,223.48,223.36,223.43,8029.0,223.47,223.48,223.36,223.43,8029.0
2016-06-23 10:50:00,223.45,223.57,223.4,223.45,15577.0,223.45,223.57,223.4,223.45,15577.0
2016-06-23 10:55:00,223.45,223.5,223.33,223.4,11866.0,223.45,223.5,223.33,223.4,11866.0
2016-06-23 11:00:00,223.39,223.5,223.33,223.45,10752.0,223.39,223.5,223.33,223.45,10752.0
2016-06-23 11:05:00,223.47,223.52,223.41,223.47,7094.0,223.47,223.52,223.41,223.47,7094.0
2016-06-23 11:10:00,223.48,223.69,223.42,223.67,8100.0,223.48,223.69,223.42,223.67,8100.0
2016-06-23 11:15:00,223.63,223.82,223.62,223.72,29007.0,223.63,223.82,223.62,223.72,29007.0
2016-06-23 11:20:00,223.74,223.82,223.61,223.63,25951.0,223.74,223.82,223.61,223.63,25951.0
2016-06-23 11:25:00,223.65,223.65,223.42,223.43,22575.0,223.65,223.65,223.42,223.43,22575.0
2016-06-23 11:30:00,223.43,223.58,223.39,223.54,21405.0,223.43,223.58,223.39,223.54,21405.0
2016-06-23 11:35:00,223.53,223.88,223.52,223.76,27506.0,223.53,223.88,223.52,223.76,27506.0
2016-06-23 11:40:00,223.8,223.83,223.62,223.67,35796.0,223.8,223.83,223.62,223.67,35796.0
2016-06-23 11:45:00,223.67,223.82,223.65,223.8,26250.0,223.67,223.82,223.65,223.8,26250.0
2016-06-23 11:50:00,223.8,224.05,223.79,224.05,23992.0,223.8,224.05,223.79,224.05,23992.0
2016-06-23 11:55:00,224.05,224.15,224.04,224.13,22564.0,224.05,224.15,224.04,224.13,22564.0
2016-06-23 12:00:00,224.14,224.36,224.13,224.36,25885.0,224.14,224.36,224.13,224.36,25885.0
2016-06-23 12:05:00,224.33,224.55,224.33,224.55,26211.0,224.33,224.55,224.33,224.55,26211.0
2016-06-23 12:10:00,224.56,224.98,224.56,224.95,27270.0,224.56,224.98,224.56,224.95,27270.0
2016-06-23 12:15:00,224.97,225.0,224.87,224.97,46500.0,224.97,225.0,224.87,224.97,46500.0
2016-06-23 12:20:00,224.96,225.0,224.77,224.77,37601.0,224.96,225.0,224.77,224.77,37601.0
2016-06-23 12:25:00,224.74,224.84,224.6,224.78,22481.0,224.74,224.84,224.6,224.78,22481.0
2016-06-23 12:30:00,224.71,224.86,224.53,224.6,31836.0,224.71,224.86,224.53,224.6,31836.0
2016-06-23 12:35:00,224.63,224.8,224.63,224.72,13990.0,224.63,224.8,224.63,224.72,13990.0
2016-06-23 12:40:00,224.72,224.76,224.47,224.52,14697.0,224.72,224.76,224.47,224.52,14697.0
2016-06-23 12:45:00,224.52,224.61,224.49,224.49,15464.0,224.52,224.61,224.49,224.49,15464.0
2016-06-23 12:50:00,224.5,224.67,224.5,224.64,12310.0,224.5,224.67,224.5,224.64,12310.0
2016-06-23 12:55:00,224.64,224.75,224.64,224.69,15138.0,224.64,224.75,224.64,224.69,15138.0
2016-06-23 13:00:00,224.69,224.83,224.69,224.81,25403.0,224.69,224.83,224.69,224.81,25403.0
2016-06-23 13:05:00,224.81,224.81,224.58,224.71,19839.0,224.81,224.81,224.58,224.71,19839.0
2016-06-23 13:10:00,224.7,224.76,224.7,224.75,15954.0,224.7,224.76,224.7,224.75,15954.0
2016-06-23 13:15:00,224.74,224.75,224.51,224.69,22993.0,224.74,224.75,224.51,224.69,22993.0
2016-06-23 13:20:00,224.69,224.71,224.5,224.59,17463.0,224.69,224.71,224.5,224.59,17463.0
2016-06-23 13:25:00,224.61,224.66,224.55,224.57,19270.0,224.61,224.66,224.55,224.57,19270.0
2016-06-23 13:30:00,224.58,224.7,224.58,224.65,14500.0,224.58,224.7,224.58,224.65,14500.0
2016-06-23 13:35:00,224.65,224.68,224.55,224.66,26612.0,224.65,224.68,224.55,224.66,26612.0
2016-06-23 13:40:00,224.65,224.73,224.64,224.69,17350.0,224.65,224.73,224.64,224.69,17350.0
2016-06-23 13:45:00,224.69,224.74,224.39,224.4,24153.0,224.69,224.74,224.39,224.4,24153.0
2016-06-23 13:50:00,224.4,224.55,224.4,224.55,26001.0,224.4,224.55,224.4,224.55,26001.0
2016-06-23 13:55:00,224.51,224.58,224.21,224.24,26741.0,224.51,224.58,224.21,224.24,26741.0
2016-06-23 14:00:00,224.24,224.24,223.92,223.94,26789.0,224.24,224.24,223.92,223.94,26789.0
2016-06-23 14:05:00,223.95,224.04,223.53,223.76,24410.0,223.95,224.04,223.53,223.76,24410.0
2016-06-23 14:10:00,223.76,224.27,223.73,224.27,38944.0,223.76,224.27,223.73,224.27,38944.0
2016-06-23 14:15:00,224.26,224.59,224.25,224.44,8500.0,224.26,224.59,224.25,224.44,8500.0
2016-06-23 14:20:00,224.22,224.4,224.15,224.32,4900.0,224.22,224.4,224.15,224.32,4900.0
2016-06-23 14:25:00,224.39,224.51,224.38,224.47,2300.0,224.39,224.51,224.38,224.47,2300.0
2016-06-23 14:30:00,224.53,224.82,224.41,224.81,13700.0,224.53,224.82,224.41,224.81,13700.0
2016-06-23 14:35:00,224.72,224.77,224.56,224.64,3976.0,224.72,224.77,224.56,224.64,3976.0
2016-06-23 14:40:00,224.65,224.66,224.26,224.26,6400.0,224.65,224.66,224.26,224.26,6400.0
2016-06-23 14:45:00,224.24,224.47,224.23,224.35,8000.0,224.24,224.47,224.23,224.35,8000.0
2016-06-23 14:50:00,224.31,224.42,224.14,224.31,15363.0,224.31,224.42,224.14,224.31,15363.0
2016-06-23 14:55:00,224.31,224.37,224.17,224.21,3501.0,224.31,224.37,224.17,224.21,3501.0
2016-06-23 15:00:00,224.2,224.5,224.2,224.43,11843.0,224.2,224.5,224.2,224.43,11843.0
2016-06-23 15:05:00,224.4,224.45,224.35,224.38,8503.0,224.4,224.45,224.35,224.38,8503.0
2016-06-23 15:10:00,224.38,224.6,224.37,224.5,12554.0,224.38,224.6,224.37,224.5,12554.0
2016-06-23 15:15:00,224.51,224.54,224.42,224.44,4100.0,224.51,224.54,224.42,224.44,4100.0
2016-06-23 15:20:00,224.42,224.47,224.39,224.39,7800.0,224.42,224.47,224.39,224.39,7800.0
2016-06-23 15:25:00,224.37,224.47,224.36,224.47,6201.0,224.37,224.47,224.36,224.47,6201.0
2016-06-23 15:30:00,224.47,224.53,224.4,224.49,9492.0,224.47,224.53,224.4,224.49,9492.0
2016-06-23 15:35:00,224.48,224.52,224.34,224.46,16197.0,224.48,224.52,224.34,224.46,16197.0
2016-06-23 15:40:00,224.43,224.68,224.41,224.68,10085.0,224.43,224.68,224.41,224.68,10085.0
2016-06-23 15:45:00,224.71,225.38,224.71,225.38,25904.0,224.71,225.38,224.71,225.38,25904.0
2016-06-23 15:50:00,225.4,225.4,224.92,225.16,43521.0,225.4,225.4,224.92,225.16,43521.0
2016-06-23 15:55:00,225.15,225.19,224.71,224.86,57240.0,225.15,225.19,224.71,224.86,57240.0
2016-06-24 09:30:00,219.17,221.98,219.17,221.06,60938.0,219.17,221.98,219.17,221.06,60938.0
2016-06-24 09:35:00,221.07,221.67,220.85,221.63,71496.0,221.07,221.67,220.85,221.63,71496.0
2016-06-24 09:40:00,221.63,223.01,221.55,223.0,71744.0,221.63,223.01,221.55,223.0,71744.0
2016-06-24 09:45:00,222.92,223.13,221.42,222.25,63570.0,222.92,223.13,221.42,222.25,63570.0
2016-06-24 09:50:00,222.06,222.6,221.99,222.41,56058.0,222.06,222.6,221.99,222.41,56058.0
2016-06-24 09:55:00,222.46,223.52,222.36,223.51,69580.0,222.46,223.52,222.36,223.51,69580.0
2016-06-24 10:00:00,223.48,223.53,222.96,223.14,27097.0,223.48,223.53,222.96,223.14,27097.0
2016-06-24 10:05:00,223.18,224.17,222.65,224.0,76179.0,223.18,224.17,222.65,224.0,76179.0
2016-06-24 10:10:00,224.0,224.23,223.7,223.97,31763.0,224.0,224.23,223.7,223.97,31763.0
2016-06-24 10:15:00,224.0,224.01,223.42,223.58,32342.0,224.0,224.01,223.42,223.58,32342.0
2016-06-24 10:20:00,223.59,223.68,221.58,222.6,72422.0,223.59,223.68,221.58,222.6,72422.0
2016-06-24 10:25:00,222.51,222.66,221.75,221.76,18107.0,222.51,222.66,221.75,221.76,18107.0
2016-06-24 10:30:00,221.88,222.31,221.44,221.44,32780.0,221.88,222.31,221.44,221.44,32780.0
2016-06-24 10:35:00,221.33,222.08,221.06,222.01,116397.0,221.33,222.08,221.06,222.01,116397.0
2016-06-24 10:40:00,222.03,222.2,221.57,222.11,80564.0,222.03,222.2,221.57,222.11,80564.0
2016-06-24 10:45:00,221.95,222.24,221.38,221.59,9650.0,221.95,222.24,221.38,221.59,9650.0
2016-06-24 10:50:00,221.66,221.72,220.82,221.04,79802.0,221.66,221.72,220.82,221.04,79802.0
2016-06-24 10:55:00,221.07,221.15,220.27,220.27,28129.0,221.07,221.15,220.27,220.27,28129.0
2016-06-24 11:00:00,220.21,220.32,219.81,219.96,14142.0,220.21,220.32,219.81,219.96,14142.0
2016-06-24 11:05:00,219.93,220.5,219.78,220.43,22735.0,219.93,220.5,219.78,220.43,22735.0
2016-06-24 11:10:00,220.43,220.43,220.0,220.1,19492.0,220.43,220.43,220.0,220.1,19492.0
2016-06-24 11:15:00,220.07,220.28,219.88,220.15,33961.0,220.07,220.28,219.88,220.15,33961.0
2016-06-24 11:20:00,220.05,220.12,219.07,219.1,40698.0,220.05,220.12,219.07,219.1,40698.0
2016-06-24 11:25:00,219.19,219.19,218.76,218.94,55157.0,219.19,219.19,218.76,218.94,55157.0
2016-06-24 11:30:00,219.0,219.05,218.72,218.99,22100.0,219.0,219.05,218.72,218.99,22100.0
2016-06-24 11:35:00,219.0,219.0,218.79,218.8,19032.0,219.0,219.0,218.79,218.8,19032.0
2016-06-24 11:40:00,218.8,218.97,218.25,218.25,25287.0,218.8,218.97,218.25,218.25,25287.0
2016-06-24 11:45:00,218.16,218.73,217.71,217.96,37877.0,218.16,218.73,217.71,217.96,37877.0
2016-06-24 11:50:00,217.96,218.57,217.75,218.54,27499.0,217.96,218.57,217.75,218.54,27499.0
2016-06-24 11:55:00,218.46,218.87,218.38,218.61,32844.0,218.46,218.87,218.38,218.61,32844.0
2016-06-24 12:00:00,218.71,218.76,218.12,218.33,27560.0,218.71,218.76,218.12,218.33,27560.0
2016-06-24 12:05:00,218.33,218.55,218.1,218.1,11709.0,218.33,218.55,218.1,218.1,11709.0
2016-06-24 12:10:00,218.13,218.13,217.67,217.89,24928.0,218.13,218.13,217.67,217.89,24928.0
2016-06-24 12:15:00,217.86,218.04,217.6,218.04,19049.0,217.86,218.04,217.6,218.04,19049.0
2016-06-24 12:20:00,218.15,218.23,217.97,218.1,9739.0,218.15,218.23,217.97,218.1,9739.0
2016-06-24 12:25:00,218.19,218.29,217.98,218.25,45337.0,218.19,218.29,217.98,218.25,45337.0
2016-06-24 12:30:00,218.3,218.5,218.23,218.31,25645.0,218.3,218.5,218.23,218.31,25645.0
2016-06-24 12:35:00,218.34,218.46,218.31,218.32,9162.0,218.34,218.46,218.31,218.32,9162.0
2016-06-24 12:40:00,218.25,218.3,218.13,218.22,40726.0,218.25,218.3,218.13,218.22,40726.0
2016-06-24 12:45:00,218.2,218.2,217.74,217.78,21608.0,218.2,218.2,217.74,217.78,21608.0
2016-06-24 12:50:00,217.78,217.83,217.29,217.48,23057.0,217.78,217.83,217.29,217.48,23057.0
2016-06-24 12:55:00,217.51,217.79,217.36,217.71,31477.0,217.51,217.79,217.36,217.71,31477.0
2016-06-24 13:00:00,217.7,217.72,217.43,217.44,11500.0,217.7,217.72,217.43,217.44,11500.0
2016-06-24 13:05:00,217.43,217.43,217.02,217.03,9778.0,217.43,217.43,217.02,217.03,9778.0
2016-06-24 13:10:00,217.12,217.29,217.01,217.28,19399.0,217.12,217.29,217.01,217.28,19399.0
2016-06-24 13:15:00,217.29,217.36,217.03,217.19,17689.0,217.29,217.36,217.03,217.19,17689.0
2016-06-24 13:20:00,217.21,217.5,217.09,217.45,18409.0,217.21,217.5,217.09,217.45,18409.0
2016-06-24 13:25:00,217.44,218.17,217.39,218.12,24745.0,217.44,218.17,217.39,218.12,24745.0
2016-06-24 13:30:00,218.14,218.46,218.12,218.24,20306.0,218.14,218.46,218.12,218.24,20306.0
2016-06-24 13:35:00,218.16,218.24,217.94,218.09,70850.0,218.16,218.24,217.94,218.09,70850.0
2016-06-24 13:40:00,218.07,218.1,217.62,217.62,13924.0,218.07,218.1,217.62,217.62,13924.0
2016-06-24 13:45:00,217.6,217.74,217.23,217.27,26712.0,217.6,217.74,217.23,217.27,26712.0
2016-06-24 13:50:00,217.29,217.38,217.03,217.33,32694.0,217.29,217.38,217.03,217.33,32694.0
2016-06-24 13:55:00,217.3,217.39,216.9,217.09,23171.0,217.3,217.39,216.9,217.09,23171.0
2016-06-24 14:00:00,217.09,217.34,217.01,217.28,27633.0,217.09,217.34,217.01,217.28,27633.0
2016-06-24 14:05:00,217.35,217.39,217.12,217.2,41083.0,217.35,217.39,217.12,217.2,41083.0
2016-06-24 14:10:00,217.18,217.2,216.89,217.05,21780.0,217.18,217.2,216.89,217.05,21780.0
2016-06-24 14:15:00,217.04,217.06,216.84,217.06,20844.0,217.04,217.06,216.84,217.06,20844.0
2016-06-24 14:20:00,216.97,216.99,216.7,216.81,10771.0,216.97,216.99,216.7,216.81,10771.0
2016-06-24 14:25:00,216.79,216.81,216.16,216.56,20800.0,216.79,216.81,216.16,216.56,20800.0
2016-06-24 14:30:00,216.54,216.66,216.18,216.28,21788.0,216.54,216.66,216.18,216.28,21788.0
2016-06-24 14:35:00,216.3,216.31,215.4,215.65,44895.0,216.3,216.31,215.4,215.65,44895.0
2016-06-24 14:40:00,215.65,216.13,215.64,216.12,25831.0,215.65,216.13,215.64,216.12,25831.0
2016-06-24 14:45:00,216.06,216.11,215.39,215.49,100111.0,216.06,216.11,215.39,215.49,100111.0
2016-06-24 14:50:00,215.57,215.66,215.18,215.66,41429.0,215.57,215.66,215.18,215.66,41429.0
2016-06-24 14:55:00,215.57,215.98,215.57,215.76,21107.0,215.57,215.98,215.57,215.76,21107.0
2016-06-24 15:00:00,215.73,216.25,215.73,215.89,36331.0,215.73,216.25,215.73,215.89,36331.0
2016-06-24 15:05:00,215.96,216.32,215.89,216.25,23362.0,215.96,216.32,215.89,216.25,23362.0
2016-06-24 15:10:00,216.26,216.26,215.83,215.92,25022.0,216.26,216.26,215.83,215.92,25022.0
2016-06-24 15:15:00,215.91,215.94,215.43,215.63,37015.0,215.91,215.94,215.43,215.63,37015.0
2016-06-24 15:20:00,215.64,216.12,215.64,215.92,70985.0,215.64,216.12,215.64,215.92,70985.0
2016-06-24 15:25:00,215.9,216.01,215.39,215.87,71538.0,215.9,216.01,215.39,215.87,71538.0
2016-06-24 15:30:00,215.82,215.98,215.57,215.97,86999.0,215.82,215.98,215.57,215.97,86999.0
2016-06-24 15:35:00,215.95,216.41,215.95,216.3,46857.0,215.95,216.41,215.95,216.3,46857.0
2016-06-24 15:40:00,216.25,217.44,216.16,217.37,50144.0,216.25,217.44,216.16,217.37,50144.0
2016-06-24 15:45:00,217.29,217.8,217.18,217.54,68472.0,217.29,217.8,217.18,217.54,68472.0
2016-06-24 15:50:00,217.58,218.09,217.38,217.99,156806.0,217.58,218.09,217.38,217.99,156806.0
2016-06-24 15:55:00,217.99,217.99,216.69,216.8,234524.0,217.99,217.99,216.69,216.8,234524.0
2016-06-27 09:30:00,215.23,216.34,214.21,215.08,40925.0,215.23,216.34,214.21,215.08,40925.0
2016-06-27 09:35:00,215.25,215.91,214.98,215.8,17195.0,215.25,215.91,214.98,215.8,17195.0
2016-06-27 09:40:00,215.68,216.37,215.51,215.78,31473.0,215.68,216.37,215.51,215.78,31473.0
2016-06-27 09:45:00,215.79,216.51,215.78,215.85,18159.0,215.79,216.51,215.78,215.85,18159.0
2016-06-27 09:50:00,215.94,216.67,215.47,216.31,34945.0,215.94,216.67,215.47,216.31,34945.0
2016-06-27 09:55:00,216.42,216.64,215.8,216.32,42517.0,216.42,216.64,215.8,216.32,42517.0
2016-06-27 10:00:00,216.43,216.61,216.07,216.61,18245.0,216.43,216.61,216.07,216.61,18245.0
2016-06-27 10:05:00,216.58,216.81,216.18,216.52,36328.0,216.58,216.81,216.18,216.52,36328.0
2016-06-27 10:10:00,216.52,216.73,216.26,216.32,35908.0,216.52,216.73,216.26,216.32,35908.0
2016-06-27 10:15:00,216.41,217.02,216.11,216.86,37275.0,216.41,217.02,216.11,216.86,37275.0
2016-06-27 10:20:00,216.86,217.42,216.72,217.42,52148.0,216.86,217.42,216.72,217.42,52148.0
2016-06-27 10:25:00,217.27,217.62,217.14,217.38,39348.0,217.27,217.62,217.14,217.38,39348.0
2016-06-27 10:30:00,217.34,217.63,217.18,217.25,28010.0,217.34,217.63,217.18,217.25,28010.0
2016-06-27 10:35:00,217.31,217.46,217.07,217.38,48299.0,217.31,217.46,217.07,217.38,48299.0
2016-06-27 10:40:00,217.41,217.62,217.1,217.31,44472.0,217.41,217.62,217.1,217.31,44472.0
2016-06-27 10:45:00,217.24,217.24,216.01,216.3,59237.0,217.24,217.24,216.01,216.3,59237.0
2016-06-27 10:50:00,216.19,216.69,216.05,216.46,42252.0,216.19,216.69,216.05,216.46,42252.0
2016-06-27 10:55:00,216.5,216.6,215.46,215.67,43171.0,216.5,216.6,215.46,215.67,43171.0
2016-06-27 11:00:00,215.56,215.69,215.08,215.48,41689.0,215.56,215.69,215.08,215.48,41689.0
2016-06-27 11:05:00,215.52,215.8,215.09,215.5,50202.0,215.52,215.8,215.09,215.5,50202.0
2016-06-27 11:10:00,215.49,215.87,215.17,215.41,57339.0,215.49,215.87,215.17,215.41,57339.0
2016-06-27 11:15:00,215.48,215.55,214.76,214.79,30739.0,215.48,215.55,214.76,214.79,30739.0
2016-06-27 11:20:00,214.71,214.9,214.32,214.42,19763.0,214.71,214.9,214.32,214.42,19763.0
2016-06-27 11:25:00,214.41,214.51,214.06,214.31,37281.0,214.41,214.51,214.06,214.31,37281.0
2016-06-27 11:30:00,214.35,214.69,214.26,214.64,10007.0,214.35,214.69,214.26,214.64,10007.0
2016-06-27 11:35:00,214.59,215.54,214.54,215.44,25592.0,214.59,215.54,214.54,215.44,25592.0
2016-06-27 11:40:00,215.41,216.54,215.31,216.42,44306.0,215.41,216.54,215.31,216.42,44306.0
2016-06-27 11:45:00,216.42,217.21,216.24,216.97,48184.0,216.42,217.21,216.24,216.97,48184.0
2016-06-27 11:50:00,216.96,217.07,216.5,216.52,22464.0,216.96,217.07,216.5,216.52,22464.0
2016-06-27 11:55:00,216.65,216.73,216.33,216.48,12092.0,216.65,216.73,216.33,216.48,12092.0
2016-06-27 12:00:00,216.63,216.66,216.43,216.62,16282.0,216.63,216.66,216.43,216.62,16282.0
2016-06-27 12:05:00,216.65,216.68,216.38,216.4,14770.0,216.65,216.68,216.38,216.4,14770.0
2016-06-27 12:10:00,216.4,216.63,216.29,216.56,14231.0,216.4,216.63,216.29,216.56,14231.0
2016-06-27 12:15:00,216.67,216.81,216.47,216.67,9029.0,216.67,216.81,216.47,216.67,9029.0
2016-06-27 12:20:00,216.69,216.69,216.4,216.57,8854.0,216.69,216.69,216.4,216.57,8854.0
2016-06-27 12:25:00,216.57,216.83,216.41,216.66,13263.0,216.57,216.83,216.41,216.66,13263.0
2016-06-27 12:30:00,216.64,216.75,216.01,216.12,20445.0,216.64,216.75,216.01,216.12,20445.0
2016-06-27 12:35:00,216.2,216.2,215.4,215.83,14494.0,216.2,216.2,215.4,215.83,14494.0
2016-06-27 12:40:00,215.84,215.99,215.58,215.99,20075.0,215.84,215.99,215.58,215.99,20075.0
2016-06-27 12:45:00,215.8,216.02,215.73,215.77,4045.0,215.8,216.02,215.73,215.77,4045.0
2016-06-27 12:50:00,215.77,215.83,215.36,215.74,9032.0,215.77,215.83,215.36,215.74,9032.0
2016-06-27 12:55:00,215.67,215.91,215.65,215.83,7756.0,215.67,215.91,215.65,215.83,7756.0
2016-06-27 13:00:00,215.84,215.92,215.67,215.7,10488.0,215.84,215.92,215.67,215.7,10488.0
2016-06-27 13:05:00,215.71,216.04,215.7,215.82,11523.0,215.71,216.04,215.7,215.82,11523.0
2016-06-27 13:10:00,215.7,215.94,215.64,215.78,11329.0,215.7,215.94,215.64,215.78,11329.0
2016-06-27 13:15:00,215.7,216.15,215.7,216.04,32768.0,215.7,216.15,215.7,216.04,32768.0
2016-06-27 13:20:00,216.06,216.78,216.05,216.76,15465.0,216.06,216.78,216.05,216.76,15465.0
2016-06-27 13:25:00,216.76,216.87,216.45,216.64,16682.0,216.76,216.87,216.45,216.64,16682.0
2016-06-27 13:30:00,216.68,216.69,216.39,216.52,22083.0,216.68,216.69,216.39,216.52,22083.0
2016-06-27 13:35:00,216.36,216.5,215.83,216.17,5644.0,216.36,216.5,215.83,216.17,5644.0
2016-06-27 13:40:00,216.09,216.09,215.7,215.86,11717.0,216.09,216.09,215.7,215.86,11717.0
2016-06-27 13:45:00,215.89,216.06,215.52,215.61,7602.0,215.89,216.06,215.52,215.61,7602.0
2016-06-27 13:50:00,215.55,215.65,215.28,215.47,9166.0,215.55,215.65,215.28,215.47,9166.0
2016-06-27 13:55:00,215.39,215.69,215.25,215.65,12500.0,215.39,215.69,215.25,215.65,12500.0
2016-06-27 14:00:00,215.52,215.9,215.35,215.86,11283.0,215.52,215.9,215.35,215.86,11283.0
2016-06-27 14:05:00,215.72,215.83,215.42,215.5,13096.0,215.72,215.83,215.42,215.5,13096.0
2016-06-27 14:10:00,215.6,215.62,215.05,215.15,7050.0,215.6,215.62,215.05,215.15,7050.0
2016-06-27 14:15:00,215.08,215.5,214.93,215.19,17029.0,215.08,215.5,214.93,215.19,17029.0
2016-06-27 14:20:00,215.25,215.63,215.23,215.4,24912.0,215.25,215.63,215.23,215.4,24912.0
2016-06-27 14:25:00,215.4,215.69,215.38,215.49,22857.0,215.4,215.69,215.38,215.49,22857.0
2016-06-27 14:30:00,215.47,215.63,215.21,215.28,16538.0,215.47,215.63,215.21,215.28,16538.0
2016-06-27 14:35:00,215.33,215.85,215.31,215.66,38743.0,215.33,215.85,215.31,215.66,38743.0
2016-06-27 14:40:00,215.52,215.86,215.51,215.78,31047.0,215.52,215.86,215.51,215.78,31047.0
2016-06-27 14:45:00,215.86,215.87,215.34,215.4,17534.0,215.86,215.87,215.34,215.4,17534.0
2016-06-27 14:50:00,215.4,215.92,215.37,215.63,30817.0,215.4,215.92,215.37,215.63,30817.0
2016-06-27 14:55:00,215.61,215.76,215.57,215.76,12033.0,215.61,215.76,215.57,215.76,12033.0
2016-06-27 15:00:00,215.77,215.96,215.74,215.9,17416.0,215.77,215.96,215.74,215.9,17416.0
2016-06-27 15:05:00,215.81,215.81,215.46,215.52,15052.0,215.81,215.81,215.46,215.52,15052.0
2016-06-27 15:10:00,215.46,216.0,215.45,215.92,27492.0,215.46,216.0,215.45,215.92,27492.0
2016-06-27 15:15:00,215.86,215.9,215.67,215.89,17110.0,215.86,215.9,215.67,215.89,17110.0
2016-06-27 15:20:00,215.89,216.0,215.68,215.71,32178.0,215.89,216.0,215.68,215.71,32178.0
2016-06-27 15:25:00,215.82,215.97,215.59,215.73,29205.0,215.82,215.97,215.59,215.73,29205.0
2016-06-27 15:30:00,215.7,216.18,215.64,216.16,33264.0,215.7,216.18,215.64,216.16,33264.0
2016-06-27 15:35:00,216.15,216.38,216.0,216.38,35105.0,216.15,216.38,216.0,216.38,35105.0
2016-06-27 15:40:00,216.4,216.65,216.21,216.44,43907.0,216.4,216.65,216.21,216.44,43907.0
2016-06-27 15:45:00,216.44,216.86,216.43,216.78,50177.0,216.44,216.86,216.43,216.78,50177.0
2016-06-27 15:50:00,216.77,216.77,215.92,216.23,62865.0,216.77,216.77,215.92,216.23,62865.0
2016-06-27 15:55:00,216.22,216.42,215.84,216.25,119664.0,216.22,216.42,215.84,216.25,119664.0
2016-06-28 09:30:00,217.52,219.54,217.25,219.28,43151.0,217.52,219.54,217.25,219.28,43151.0
2016-06-28 09:35:00,219.39,220.0,218.5,219.92,50894.0,219.39,220.0,218.5,219.92,50894.0
2016-06-28 09:40:00,219.96,220.61,219.4,219.76,35619.0,219.96,220.61,219.4,219.76,35619.0
2016-06-28 09:45:00,219.72,220.0,219.55,219.95,21973.0,219.72,220.0,219.55,219.95,21973.0
2016-06-28 09:50:00,219.87,220.62,219.63,219.77,23536.0,219.87,220.62,219.63,219.77,23536.0
2016-06-28 09:55:00,219.68,220.03,219.27,219.42,19631.0,219.68,220.03,219.27,219.42,19631.0
2016-06-28 10:00:00,219.57,219.6,218.9,219.0,27140.0,219.57,219.6,218.9,219.0,27140.0
2016-06-28 10:05:00,219.15,219.15,218.51,218.58,13338.0,219.15,219.15,218.51,218.58,13338.0
2016-06-28 10:10:00,218.59,219.3,218.51,219.18,31960.0,218.59,219.3,218.51,219.18,31960.0
2016-06-28 10:15:00,219.27,219.31,218.7,219.05,16619.0,219.27,219.31,218.7,219.05,16619.0
2016-06-28 10:20:00,219.01,219.22,218.55,218.57,9211.0,219.01,219.22,218.55,218.57,9211.0
2016-06-28 10:25:00,218.59,218.91,218.51,218.74,14230.0,218.59,218.91,218.51,218.74,14230.0
2016-06-28 10:30:00,218.72,219.02,218.61,218.8,11488.0,218.72,219.02,218.61,218.8,11488.0
2016-06-28 10:35:00,218.78,219.29,218.38,218.74,31480.0,218.78,219.29,218.38,218.74,31480.0
2016-06-28 10:40:00,218.74,219.0,218.57,219.0,21504.0,218.74,219.0,218.57,219.0,21504.0
2016-06-28 10:45:00,218.94,219.09,218.51,218.8,31076.0,218.94,219.09,218.51,218.8,31076.0
2016-06-28 10:50:00,218.7,218.81,218.26,218.38,20576.0,218.7,218.81,218.26,218.38,20576.0
2016-06-28 10:55:00,218.38,218.38,217.91,217.91,7576.0,218.38,218.38,217.91,217.91,7576.0
2016-06-28 11:00:00,217.96,217.96,217.72,217.81,8708.0,217.96,217.96,217.72,217.81,8708.0
2016-06-28 11:05:00,217.81,218.16,217.81,218.02,12509.0,217.81,218.16,217.81,218.02,12509.0
2016-06-28 11:10:00,218.02,218.21,217.9,218.21,8260.0,218.02,218.21,217.9,218.21,8260.0
2016-06-28 11:15:00,218.1,218.11,217.85,217.94,16216.0,218.1,218.11,217.85,217.94,16216.0
2016-06-28 11:20:00,217.8,217.84,216.77,216.89,10352.0,217.8,217.84,216.77,216.89,10352.0
2016-06-28 11:25:00,216.89,216.9,216.12,216.12,15635.0,216.89,216.9,216.12,216.12,15635.0
2016-06-28 11:30:00,216.27,216.55,216.1,216.42,16736.0,216.27,216.55,216.1,216.42,16736.0
2016-06-28 11:35:00,216.31,216.38,216.09,216.12,13135.0,216.31,216.38,216.09,216.12,13135.0
2016-06-28 11:40:00,216.11,216.72,216.11,216.72,13745.0,216.11,216.72,216.11,216.72,13745.0
2016-06-28 11:45:00,216.79,217.11,216.75,216.75,8744.0,216.79,217.11,216.75,216.75,8744.0
2016-06-28 11:50:00,216.85,216.92,216.65,216.92,7970.0,216.85,216.92,216.65,216.92,7970.0
2016-06-28 11:55:00,216.85,217.47,216.78,217.3,28747.0,216.85,217.47,216.78,217.3,28747.0
2016-06-28 12:00:00,217.33,217.59,217.3,217.48,10038.0,217.33,217.59,217.3,217.48,10038.0
2016-06-28 12:05:00,217.51,217.61,217.33,217.33,7022.0,217.51,217.61,217.33,217.33,7022.0
2016-06-28 12:10:00,217.29,217.45,217.2,217.28,7510.0,217.29,217.45,217.2,217.28,7510.0
2016-06-28 12:15:00,217.25,217.46,217.2,217.25,7020.0,217.25,217.46,217.2,217.25,7020.0
2016-06-28 12:20:00,217.24,217.42,217.23,217.35,2377.0,217.24,217.42,217.23,217.35,2377.0
2016-06-28 12:25:00,217.32,217.44,217.24,217.44,10300.0,217.32,217.44,217.24,217.44,10300.0
2016-06-28 12:30:00,217.44,217.53,217.23,217.45,25264.0,217.44,217.53,217.23,217.45,25264.0
2016-06-28 12:35:00,217.57,217.7,217.46,217.7,4047.0,217.57,217.7,217.46,217.7,4047.0
2016-06-28 12:40:00,217.73,217.82,217.49,217.55,2322.0,217.73,217.82,217.49,217.55,2322.0
2016-06-28 12:45:00,217.56,217.56,216.76,216.95,4200.0,217.56,217.56,216.76,216.95,4200.0
2016-06-28 12:50:00,217.11,217.11,216.9,217.01,2071.0,217.11,217.11,216.9,217.01,2071.0
2016-06-28 12:55:00,217.0,217.16,216.96,216.98,6272.0,217.0,217.16,216.96,216.98,6272.0
2016-06-28 13:00:00,216.97,217.12,216.71,216.83,4065.0,216.97,217.12,216.71,216.83,4065.0
2016-06-28 13:05:00,217.01,217.08,216.76,216.9,7267.0,217.01,217.08,216.76,216.9,7267.0
2016-06-28 13:10:00,216.92,217.04,216.92,216.96,3500.0,216.92,217.04,216.92,216.96,3500.0
2016-06-28 13:15:00,217.03,217.23,216.67,216.86,5299.0,217.03,217.23,216.67,216.86,5299.0
2016-06-28 13:20:00,216.8,217.09,216.68,216.77,5150.0,216.8,217.09,216.68,216.77,5150.0
2016-06-28 13:25:00,216.77,217.15,216.71,216.73,6500.0,216.77,217.15,216.71,216.73,6500.0
2016-06-28 13:30:00,216.73,217.18,216.66,216.91,6692.0,216.73,217.18,216.66,216.91,6692.0
2016-06-28 13:35:00,216.81,217.05,216.8,217.04,4998.0,216.81,217.05,216.8,217.04,4998.0
2016-06-28 13:40:00,217.13,217.38,217.13,217.34,6103.0,217.13,217.38,217.13,217.34,6103.0
2016-06-28 13:45:00,217.19,217.25,217.1,217.25,1200.0,217.19,217.25,217.1,217.25,1200.0
2016-06-28 13:50:00,217.15,217.32,217.05,217.26,10631.0,217.15,217.32,217.05,217.26,10631.0
2016-06-28 13:55:00,217.3,217.5,217.25,217.26,6485.0,217.3,217.5,217.25,217.26,6485.0
2016-06-28 14:00:00,217.25,217.47,217.25,217.31,9143.0,217.25,217.47,217.25,217.31,9143.0
2016-06-28 14:05:00,217.34,217.4,217.25,217.34,14062.0,217.34,217.4,217.25,217.34,14062.0
2016-06-28 14:10:00,217.33,217.42,217.25,217.33,11553.0,217.33,217.42,217.25,217.33,11553.0
2016-06-28 14:15:00,217.37,217.4,217.27,217.34,5740.0,217.37,217.4,217.27,217.34,5740.0
2016-06-28 14:20:00,217.3,217.45,217.25,217.27,8979.0,217.3,217.45,217.25,217.27,8979.0
2016-06-28 14:25:00,217.27,217.5,217.22,217.41,22689.0,217.27,217.5,217.22,217.41,22689.0
2016-06-28 14:30:00,217.36,217.76,217.29,217.76,12377.0,217.36,217.76,217.29,217.76,12377.0
2016-06-28 14:35:00,217.75,218.06,217.66,217.67,8003.0,217.75,218.06,217.66,217.67,8003.0
2016-06-28 14:40:00,217.65,217.87,217.52,217.65,5695.0,217.65,217.87,217.52,217.65,5695.0
2016-06-28 14:45:00,217.73,218.06,217.67,218.06,6250.0,217.73,218.06,217.67,218.06,6250.0
2016-06-28 14:50:00,218.05,218.27,217.98,218.17,5500.0,218.05,218.27,217.98,218.17,5500.0
2016-06-28 14:55:00,218.2,218.39,218.0,218.0,6495.0,218.2,218.39,218.0,218.0,6495.0
2016-06-28 15:00:00,218.01,218.74,217.99,218.74,12884.0,218.01,218.74,217.99,218.74,12884.0
2016-06-28 15:05:00,218.67,218.85,218.47,218.61,7865.0,218.67,218.85,218.47,218.61,7865.0
2016-06-28 15:10:00,218.59,219.08,218.59,219.03,16028.0,218.59,219.08,218.59,219.03,16028.0
2016-06-28 15:15:00,219.03,219.16,218.98,219.1,15309.0,219.03,219.16,218.98,219.1,15309.0
2016-06-28 15:20:00,219.12,219.19,218.77,218.97,16916.0,219.12,219.19,218.77,218.97,16916.0
2016-06-28 15:25:00,218.93,218.93,218.46,218.64,12022.0,218.93,218.93,218.46,218.64,12022.0
2016-06-28 15:30:00,218.62,218.95,218.61,218.81,20998.0,218.62,218.95,218.61,218.81,20998.0
2016-06-28 15:35:00,218.85,218.9,218.64,218.79,30785.0,218.85,218.9,218.64,218.79,30785.0
2016-06-28 15:40:00,218.75,218.9,218.75,218.78,16522.0,218.75,218.9,218.75,218.78,16522.0
2016-06-28 15:45:00,218.76,218.97,218.65,218.84,23181.0,218.76,218.97,218.65,218.84,23181.0
2016-06-28 15:50:00,218.79,218.84,218.34,218.38,30975.0,218.79,218.84,218.34,218.38,30975.0
2016-06-28 15:55:00,218.39,218.61,218.12,218.39,115084.0,218.39,218.61,218.12,218.39,115084.0
2016-06-29 09:30:00,220.0,220.54,219.88,220.47,8747.0,220.0,220.54,219.88,220.47,8747.0
2016-06-29 09:35:00,220.22,220.84,220.14,220.53,14879.0,220.22,220.84,220.14,220.53,14879.0
2016-06-29 09:40:00,220.67,221.74,220.51,221.74,16630.0,220.67,221.74,220.51,221.74,16630.0
2016-06-29 09:45:00,221.72,221.95,221.61,221.87,14134.0,221.72,221.95,221.61,221.87,14134.0
2016-06-29 09:50:00,221.87,222.0,221.66,221.78,40689.0,221.87,222.0,221.66,221.78,40689.0
2016-06-29 09:55:00,221.75,221.75,221.2,221.38,16687.0,221.75,221.75,221.2,221.38,16687.0
2016-06-29 10:00:00,221.38,221.94,221.23,221.49,29700.0,221.38,221.94,221.23,221.49,29700.0
2016-06-29 10:05:00,221.5,221.87,221.36,221.71,41345.0,221.5,221.87,221.36,221.71,41345.0
2016-06-29 10:10:00,221.6,222.43,221.6,222.0,17375.0,221.6,222.43,221.6,222.0,17375.0
2016-06-29 10:15:00,221.83,222.22,221.76,222.16,15280.0,221.83,222.22,221.76,222.16,15280.0
2016-06-29 10:20:00,222.1,222.76,222.01,222.66,11615.0,222.1,222.76,222.01,222.66,11615.0
2016-06-29 10:25:00,222.66,223.36,222.65,223.1,21990.0,222.66,223.36,222.65,223.1,21990.0
2016-06-29 10:30:00,223.05,223.35,222.69,222.81,23014.0,223.05,223.35,222.69,222.81,23014.0
2016-06-29 10:35:00,222.87,223.08,222.43,223.05,18727.0,222.87,223.08,222.43,223.05,18727.0
2016-06-29 10:40:00,223.04,223.37,222.76,223.0,22942.0,223.04,223.37,222.76,223.0,22942.0
2016-06-29 10:45:00,222.96,223.9,222.96,223.9,13350.0,222.96,223.9,222.96,223.9,13350.0
2016-06-29 10:50:00,223.91,224.17,223.66,223.66,26368.0,223.91,224.17,223.66,223.66,26368.0
2016-06-29 10:55:00,223.66,223.87,223.47,223.67,7300.0,223.66,223.87,223.47,223.67,7300.0
2016-06-29 11:00:00,223.67,224.15,223.54,224.06,12737.0,223.67,224.15,223.54,224.06,12737.0
2016-06-29 11:05:00,224.06,224.66,223.86,224.66,20371.0,224.06,224.66,223.86,224.66,20371.0
2016-06-29 11:10:00,224.54,224.82,224.47,224.82,12500.0,224.54,224.82,224.47,224.82,12500.0
2016-06-29 11:15:00,224.89,225.21,224.71,224.79,38554.0,224.89,225.21,224.71,224.79,38554.0
2016-06-29 11:20:00,224.78,225.15,224.57,225.15,23531.0,224.78,225.15,224.57,225.15,23531.0
2016-06-29 11:25:00,225.15,225.6,225.14,225.54,7661.0,225.15,225.6,225.14,225.54,7661.0
2016-06-29 11:30:00,225.6,225.74,225.36,225.65,21449.0,225.6,225.74,225.36,225.65,21449.0
2016-06-29 11:35:00,225.54,226.14,225.54,226.0,19215.0,225.54,226.14,225.54,226.0,19215.0
2016-06-29 11:40:00,226.11,226.36,226.06,226.3,16120.0,226.11,226.36,226.06,226.3,16120.0
2016-06-29 11:45:00,226.19,226.88,226.12,226.52,24129.0,226.19,226.88,226.12,226.52,24129.0
2016-06-29 11:50:00,226.54,226.72,226.2,226.56,15533.0,226.54,226.72,226.2,226.56,15533.0
2016-06-29 11:55:00,226.52,227.37,226.52,227.29,18475.0,226.52,227.37,226.52,227.29,18475.0
2016-06-29 12:00:00,227.28,227.28,226.83,226.87,19645.0,227.28,227.28,226.83,226.87,19645.0
2016-06-29 12:05:00,226.91,227.05,226.7,227.04,20390.0,226.91,227.05,226.7,227.04,20390.0
2016-06-29 12:10:00,227.03,227.2,226.66,226.75,13942.0,227.03,227.2,226.66,226.75,13942.0
2016-06-29 12:15:00,226.66,226.99,226.58,226.72,33832.0,226.66,226.99,226.58,226.72,33832.0
2016-06-29 12:20:00,226.61,226.85,226.49,226.83,38379.0,226.61,226.85,226.49,226.83,38379.0
2016-06-29 12:25:00,226.8,227.14,226.79,226.98,5900.0,226.8,227.14,226.79,226.98,5900.0
2016-06-29 12:30:00,226.97,227.03,226.75,226.75,7569.0,226.97,227.03,226.75,226.75,7569.0
2016-06-29 12:35:00,226.88,227.08,226.69,227.02,11970.0,226.88,227.08,226.69,227.02,11970.0
2016-06-29 12:40:00,226.88,227.07,226.8,226.8,6550.0,226.88,227.07,226.8,226.8,6550.0
2016-06-29 12:45:00,226.89,226.96,226.47,226.47,24610.0,226.89,226.96,226.47,226.47,24610.0
2016-06-29 12:50:00,226.52,226.55,226.19,226.19,9551.0,226.52,226.55,226.19,226.19,9551.0
2016-06-29 12:55:00,226.19,226.29,225.94,226.03,12134.0,226.19,226.29,225.94,226.03,12134.0
2016-06-29 13:00:00,225.95,226.4,225.95,226.24,18370.0,225.95,226.4,225.95,226.24,18370.0
2016-06-29 13:05:00,226.2,226.27,225.74,225.99,41128.0,226.2,226.27,225.74,225.99,41128.0
2016-06-29 13:10:00,225.98,226.14,225.91,226.05,19247.0,225.98,226.14,225.91,226.05,19247.0
2016-06-29 13:15:00,226.05,226.43,225.96,226.2,26247.0,226.05,226.43,225.96,226.2,26247.0
2016-06-29 13:20:00,226.06,226.24,225.97,226.07,13206.0,226.06,226.24,225.97,226.07,13206.0
2016-06-29 13:25:00,226.3,226.31,226.12,226.18,5827.0,226.3,226.31,226.12,226.18,5827.0
2016-06-29 13:30:00,226.2,226.38,226.1,226.22,10246.0,226.2,226.38,226.1,226.22,10246.0
2016-06-29 13:35:00,226.22,226.36,226.17,226.3,11359.0,226.22,226.36,226.17,226.3,11359.0
2016-06-29 13:40:00,226.34,226.42,226.2,226.38,7050.0,226.34,226.42,226.2,226.38,7050.0
2016-06-29 13:45:00,226.38,226.64,226.31,226.42,15380.0,226.38,226.64,226.31,226.42,15380.0
2016-06-29 13:50:00,226.49,226.53,226.35,226.45,3061.0,226.49,226.53,226.35,226.45,3061.0
2016-06-29 13:55:00,226.48,226.69,226.48,226.59,10419.0,226.48,226.69,226.48,226.59,10419.0
2016-06-29 14:00:00,226.6,226.69,226.25,226.59,9600.0,226.6,226.69,226.25,226.59,9600.0
2016-06-29 14:05:00,226.67,226.69,226.4,226.61,11526.0,226.67,226.69,226.4,226.61,11526.0
2016-06-29 14:10:00,226.6,226.99,226.54,226.82,11950.0,226.6,226.99,226.54,226.82,11950.0
2016-06-29 14:15:00,226.82,227.01,226.75,227.01,17284.0,226.82,227.01,226.75,227.01,17284.0
2016-06-29 14:20:00,226.99,227.33,226.97,227.1,20450.0,226.99,227.33,226.97,227.1,20450.0
2016-06-29 14:25:00,227.11,227.45,227.01,227.21,21831.0,227.11,227.45,227.01,227.21,21831.0
2016-06-29 14:30:00,227.25,227.56,227.08,227.56,11000.0,227.25,227.56,227.08,227.56,11000.0
2016-06-29 14:35:00,227.51,227.66,227.4,227.5,13228.0,227.51,227.66,227.4,227.5,13228.0
2016-06-29 14:40:00,227.49,227.72,227.45,227.5,16267.0,227.49,227.72,227.45,227.5,16267.0
2016-06-29 14:45:00,227.52,227.78,227.47,227.56,18600.0,227.52,227.78,227.47,227.56,18600.0
2016-06-29 14:50:00,227.5,227.55,227.32,227.46,12573.0,227.5,227.55,227.32,227.46,12573.0
2016-06-29 14:55:00,227.47,228.0,227.36,227.81,27642.0,227.47,228.0,227.36,227.81,27642.0
2016-06-29 15:00:00,227.75,227.9,227.55,227.84,27733.0,227.75,227.9,227.55,227.84,27733.0
2016-06-29 15:05:00,227.88,228.0,227.72,227.89,19159.0,227.88,228.0,227.72,227.89,19159.0
2016-06-29 15:10:00,227.9,228.17,227.87,228.17,14800.0,227.9,228.17,227.87,228.17,14800.0
2016-06-29 15:15:00,228.16,228.19,227.86,227.9,31576.0,228.16,228.19,227.86,227.9,31576.0
2016-06-29 15:20:00,227.99,228.11,227.83,227.86,16514.0,227.99,228.11,227.83,227.86,16514.0
2016-06-29 15:25:00,227.85,227.94,227.76,227.84,38917.0,227.85,227.94,227.76,227.84,38917.0
2016-06-29 15:30:00,227.86,227.9,227.7,227.75,35718.0,227.86,227.9,227.7,227.75,35718.0
2016-06-29 15:35:00,227.74,227.75,227.42,227.47,62091.0,227.74,227.75,227.42,227.47,62091.0
2016-06-29 15:40:00,227.5,227.54,227.23,227.31,91894.0,227.5,227.54,227.23,227.31,91894.0
2016-06-29 15:45:00,227.31,227.59,227.22,227.51,64246.0,227.31,227.59,227.22,227.51,64246.0
2016-06-29 15:50:00,227.5,227.53,227.24,227.47,95388.0,227.5,227.53,227.24,227.47,95388.0
2016-06-29 15:55:00,227.45,227.58,227.33,227.46,73748.0,227.45,227.58,227.33,227.46,73748.0
2016-06-30 09:30:00,226.92,228.28,226.92,227.4,16451.0,226.92,228.28,226.92,227.4,16451.0
2016-06-30 09:35:00,227.92,227.92,225.74,226.36,19275.0,227.92,227.92,225.74,226.36,19275.0
2016-06-30 09:40:00,226.56,227.01,226.27,226.7,22059.0,226.56,227.01,226.27,226.7,22059.0
2016-06-30 09:45:00,226.79,226.97,226.12,226.97,12612.0,226.79,226.97,226.12,226.97,12612.0
2016-06-30 09:50:00,226.98,227.04,226.58,226.58,10958.0,226.98,227.04,226.58,226.58,10958.0
2016-06-30 09:55:00,226.84,226.84,226.39,226.77,9630.0,226.84,226.84,226.39,226.77,9630.0
2016-06-30 10:00:00,226.7,227.09,226.69,226.74,16328.0,226.7,227.09,226.69,226.74,16328.0
2016-06-30 10:05:00,226.84,227.12,226.67,226.82,10819.0,226.84,227.12,226.67,226.82,10819.0
2016-06-30 10:10:00,226.76,226.86,226.19,226.6,11300.0,226.76,226.86,226.19,226.6,11300.0
2016-06-30 10:15:00,226.81,226.81,226.32,226.74,8274.0,226.81,226.81,226.32,226.74,8274.0
2016-06-30 10:20:00,226.92,227.11,226.59,226.62,14447.0,226.92,227.11,226.59,226.62,14447.0
2016-06-30 10:25:00,226.75,226.8,226.04,226.61,12002.0,226.75,226.8,226.04,226.61,12002.0
2016-06-30 10:30:00,226.59,226.66,226.22,226.49,37448.0,226.59,226.66,226.22,226.49,37448.0
2016-06-30 10:35:00,226.55,226.62,226.12,226.5,9528.0,226.55,226.62,226.12,226.5,9528.0
2016-06-30 10:40:00,226.51,227.0,226.28,226.84,13268.0,226.51,227.0,226.28,226.84,13268.0
2016-06-30 10:45:00,226.94,227.06,226.82,226.88,9107.0,226.94,227.06,226.82,226.88,9107.0
2016-06-30 10:50:00,226.9,227.15,226.79,226.89,22717.0,226.9,227.15,226.79,226.89,22717.0
2016-06-30 10:55:00,226.82,227.61,226.82,227.48,14633.0,226.82,227.61,226.82,227.48,14633.0
2016-06-30 11:00:00,227.5,227.53,227.12,227.37,11753.0,227.5,227.53,227.12,227.37,11753.0
2016-06-30 11:05:00,227.48,227.69,227.43,227.61,13004.0,227.48,227.69,227.43,227.61,13004.0
2016-06-30 11:10:00,227.64,227.75,227.38,227.47,7206.0,227.64,227.75,227.38,227.47,7206.0
2016-06-30 11:15:00,227.49,227.69,227.25,227.36,12473.0,227.49,227.69,227.25,227.36,12473.0
2016-06-30 11:20:00,227.33,227.34,227.09,227.24,7400.0,227.33,227.34,227.09,227.24,7400.0
2016-06-30 11:25:00,227.19,227.62,227.19,227.62,10886.0,227.19,227.62,227.19,227.62,10886.0
2016-06-30 11:30:00,227.64,228.05,227.5,228.02,8031.0,227.64,228.05,227.5,228.02,8031.0
2016-06-30 11:35:00,228.0,228.19,227.73,227.76,6879.0,228.0,228.19,227.73,227.76,6879.0
2016-06-30 11:40:00,227.73,227.95,227.63,227.73,11507.0,227.73,227.95,227.63,227.73,11507.0
2016-06-30 11:45:00,227.78,227.81,227.69,227.73,1700.0,227.78,227.81,227.69,227.73,1700.0
2016-06-30 11:50:00,227.74,227.77,227.47,227.63,12732.0,227.74,227.77,227.47,227.63,12732.0
2016-06-30 11:55:00,227.65,227.88,227.59,227.78,10279.0,227.65,227.88,227.59,227.78,10279.0
2016-06-30 12:00:00,227.79,227.94,227.55,227.61,15388.0,227.79,227.94,227.55,227.61,15388.0
2016-06-30 12:05:00,227.61,227.74,227.51,227.69,10145.0,227.61,227.74,227.51,227.69,10145.0
2016-06-30 12:10:00,227.75,227.84,227.62,227.64,12102.0,227.75,227.84,227.62,227.64,12102.0
2016-06-30 12:15:00,227.68,228.09,227.66,228.07,17167.0,227.68,228.09,227.66,228.07,17167.0
2016-06-30 12:20:00,228.09,228.31,228.01,228.29,13017.0,228.09,228.31,228.01,228.29,13017.0
2016-06-30 12:25:00,228.24,228.33,228.09,228.2,48773.0,228.24,228.33,228.09,228.2,48773.0
2016-06-30 12:30:00,228.25,228.55,228.25,228.43,6003.0,228.25,228.55,228.25,228.43,6003.0
2016-06-30 12:35:00,228.4,228.5,228.21,228.24,8151.0,228.4,228.5,228.21,228.24,8151.0
2016-06-30 12:40:00,228.27,228.27,227.99,227.99,6100.0,228.27,228.27,227.99,227.99,6100.0
2016-06-30 12:45:00,228.03,228.28,228.0,228.28,8199.0,228.03,228.28,228.0,228.28,8199.0
2016-06-30 12:50:00,228.34,228.49,227.99,228.22,11098.0,228.34,228.49,227.99,228.22,11098.0
2016-06-30 12:55:00,228.2,228.31,228.08,228.3,16951.0,228.2,228.31,228.08,228.3,16951.0
2016-06-30 13:00:00,228.39,228.43,228.17,228.43,13379.0,228.39,228.43,228.17,228.43,13379.0
2016-06-30 13:05:00,228.41,228.6,228.22,228.55,12732.0,228.41,228.6,228.22,228.55,12732.0
2016-06-30 13:10:00,228.53,228.74,228.47,228.71,9897.0,228.53,228.74,228.47,228.71,9897.0
2016-06-30 13:15:00,228.67,228.71,228.17,228.25,14698.0,228.67,228.71,228.17,228.25,14698.0
2016-06-30 13:20:00,228.29,228.39,228.19,228.23,10204.0,228.29,228.39,228.19,228.23,10204.0
2016-06-30 13:25:00,228.27,228.37,228.14,228.17,37527.0,228.27,228.37,228.14,228.17,37527.0
2016-06-30 13:30:00,228.16,228.31,228.11,228.23,22306.0,228.16,228.31,228.11,228.23,22306.0
2016-06-30 13:35:00,228.19,228.39,228.19,228.38,10299.0,228.19,228.39,228.19,228.38,10299.0
2016-06-30 13:40:00,228.39,228.45,228.28,228.31,16583.0,228.39,228.45,228.28,228.31,16583.0
2016-06-30 13:45:00,228.32,228.52,228.29,228.33,15276.0,228.32,228.52,228.29,228.33,15276.0
2016-06-30 13:50:00,228.38,228.72,228.38,228.48,20492.0,228.38,228.72,228.38,228.48,20492.0
2016-06-30 13:55:00,228.45,228.69,228.31,228.69,8610.0,228.45,228.69,228.31,228.69,8610.0
2016-06-30 14:00:00,228.65,228.65,228.47,228.5,5629.0,228.65,228.65,228.47,228.5,5629.0
2016-06-30 14:05:00,228.54,229.07,228.53,228.96,25501.0,228.54,229.07,228.53,228.96,25501.0
2016-06-30 14:10:00,229.03,229.09,228.98,229.04,11502.0,229.03,229.09,228.98,229.04,11502.0
2016-06-30 14:15:00,229.01,229.08,228.92,229.02,13075.0,229.01,229.08,228.92,229.02,13075.0
2016-06-30 14:20:00,229.06,229.25,228.97,229.05,26072.0,229.06,229.25,228.97,229.05,26072.0
2016-06-30 14:25:00,229.03,229.03,228.91,228.94,23805.0,229.03,229.03,228.91,228.94,23805.0
2016-06-30 14:30:00,228.95,229.25,228.85,228.85,25607.0,228.95,229.25,228.85,228.85,25607.0
2016-06-30 14:35:00,228.85,229.0,228.68,228.75,11243.0,228.85,229.0,228.68,228.75,11243.0
2016-06-30 14:40:00,228.85,228.94,228.75,228.89,15606.0,228.85,228.94,228.75,228.89,15606.0
2016-06-30 14:45:00,228.88,228.91,228.73,228.74,11914.0,228.88,228.91,228.73,228.74,11914.0
2016-06-30 14:50:00,228.74,229.32,228.74,229.24,44729.0,228.74,229.32,228.74,229.24,44729.0
2016-06-30 14:55:00,229.24,229.61,229.22,229.28,19820.0,229.24,229.61,229.22,229.28,19820.0
2016-06-30 15:00:00,229.3,229.54,229.14,229.26,18597.0,229.3,229.54,229.14,229.26,18597.0
2016-06-30 15:05:00,229.28,229.57,229.26,229.5,13527.0,229.28,229.57,229.26,229.5,13527.0
2016-06-30 15:10:00,229.5,229.5,229.34,229.39,10767.0,229.5,229.5,229.34,229.39,10767.0
2016-06-30 15:15:00,229.37,229.46,229.2,229.46,16130.0,229.37,229.46,229.2,229.46,16130.0
2016-06-30 15:20:00,229.47,229.49,229.25,229.27,28771.0,229.47,229.49,229.25,229.27,28771.0
2016-06-30 15:25:00,229.28,229.73,229.21,229.62,28782.0,229.28,229.73,229.21,229.62,28782.0
2016-06-30 15:30:00,229.66,229.78,229.48,229.75,57086.0,229.66,229.78,229.48,229.75,57086.0
2016-06-30 15:35:00,229.75,229.8,229.2,229.2,59421.0,229.75,229.8,229.2,229.2,59421.0
2016-06-30 15:40:00,229.2,229.51,228.98,229.01,68346.0,229.2,229.51,228.98,229.01,68346.0
2016-06-30 15:45:00,229.0,229.02,228.69,228.8,32665.0,229.0,229.02,228.69,228.8,32665.0
2016-06-30 15:50:00,228.79,228.85,228.64,228.76,69799.0,228.79,228.85,228.64,228.76,69799.0
2016-06-30 15:55:00,228.75,228.76,228.45,228.54,149041.0,228.75,228.76,228.45,228.54,149041.0
2016-07-01 09:30:00,228.68,230.0,226.91,229.0,23785.0,228.68,230.0,226.91,229.0,23785.0
2016-07-01 09:35:00,229.21,231.49,228.97,231.28,70246.0,229.21,231.49,228.97,231.28,70246.0
2016-07-01 09:40:00,231.29,231.98,231.18,231.66,20818.0,231.29,231.98,231.18,231.66,20818.0
2016-07-01 09:45:00,231.88,231.93,231.32,231.68,18518.0,231.88,231.93,231.32,231.68,18518.0
2016-07-01 09:50:00,231.81,232.23,231.36,231.88,34430.0,231.81,232.23,231.36,231.88,34430.0
2016-07-01 09:55:00,231.82,232.48,231.82,232.09,33170.0,231.82,232.48,231.82,232.09,33170.0
2016-07-01 10:00:00,232.17,232.25,231.41,231.73,25894.0,232.17,232.25,231.41,231.73,25894.0
2016-07-01 10:05:00,231.79,231.99,231.6,231.72,27080.0,231.79,231.99,231.6,231.72,27080.0
2016-07-01 10:10:00,231.72,232.12,231.56,231.91,15038.0,231.72,232.12,231.56,231.91,15038.0
2016-07-01 10:15:00,231.89,231.89,231.22,231.34,6000.0,231.89,231.89,231.22,231.34,6000.0
2016-07-01 10:20:00,231.42,231.49,231.13,231.34,17475.0,231.42,231.49,231.13,231.34,17475.0
2016-07-01 10:25:00,231.29,231.5,231.23,231.5,15140.0,231.29,231.5,231.23,231.5,15140.0
2016-07-01 10:30:00,231.46,231.49,230.96,231.01,16103.0,231.46,231.49,230.96,231.01,16103.0
2016-07-01 10:35:00,231.0,231.32,230.9,231.26,10726.0,231.0,231.32,230.9,231.26,10726.0
2016-07-01 10:40:00,231.29,231.42,231.1,231.18,12055.0,231.29,231.42,231.1,231.18,12055.0
2016-07-01 10:45:00,231.18,231.31,230.84,230.84,7128.0,231.18,231.31,230.84,230.84,7128.0
2016-07-01 10:50:00,230.86,231.24,230.79,231.19,20086.0,230.86,231.24,230.79,231.19,20086.0
2016-07-01 10:55:00,231.28,231.48,231.14,231.4,6423.0,231.28,231.48,231.14,231.4,6423.0
2016-07-01 11:00:00,231.45,232.1,231.37,231.66,18018.0,231.45,232.1,231.37,231.66,18018.0
2016-07-01 11:05:00,231.69,231.9,231.61,231.75,13436.0,231.69,231.9,231.61,231.75,13436.0
2016-07-01 11:10:00,231.79,231.82,231.32,231.66,8701.0,231.79,231.82,231.32,231.66,8701.0
2016-07-01 11:15:00,231.7,231.93,231.63,231.78,8970.0,231.7,231.93,231.63,231.78,8970.0
2016-07-01 11:20:00,231.66,231.97,231.32,231.44,11584.0,231.66,231.97,231.32,231.44,11584.0
2016-07-01 11:25:00,231.53,231.55,231.02,231.17,15109.0,231.53,231.55,231.02,231.17,15109.0
2016-07-01 11:30:00,231.17,231.18,230.69,230.85,9800.0,231.17,231.18,230.69,230.85,9800.0
2016-07-01 11:35:00,230.9,230.94,230.7,230.84,4710.0,230.9,230.94,230.7,230.84,4710.0
2016-07-01 11:40:00,230.8,230.87,230.25,230.32,11681.0,230.8,230.87,230.25,230.32,11681.0
2016-07-01 11:45:00,230.35,230.35,230.11,230.29,21015.0,230.35,230.35,230.11,230.29,21015.0
2016-07-01 11:50:00,230.18,230.59,230.18,230.44,14265.0,230.18,230.59,230.18,230.44,14265.0
2016-07-01 11:55:00,230.5,230.67,230.47,230.6,12518.0,230.5,230.67,230.47,230.6,12518.0
2016-07-01 12:00:00,230.64,231.02,230.62,231.02,6300.0,230.64,231.02,230.62,231.02,6300.0
2016-07-01 12:05:00,230.94,231.1,230.75,231.01,5450.0,230.94,231.1,230.75,231.01,5450.0
2016-07-01 12:10:00,230.97,231.18,230.97,230.98,3700.0,230.97,231.18,230.97,230.98,3700.0
2016-07-01 12:15:00,231.1,231.42,231.05,231.33,3000.0,231.1,231.42,231.05,231.33,3000.0
2016-07-01 12:20:00,231.37,231.75,231.27,231.7,10826.0,231.37,231.75,231.27,231.7,10826.0
2016-07-01 12:25:00,231.71,232.0,231.71,231.92,10600.0,231.71,232.0,231.71,231.92,10600.0
2016-07-01 12:30:00,231.83,232.08,231.82,231.95,13555.0,231.83,232.08,231.82,231.95,13555.0
2016-07-01 12:35:00,231.99,231.99,231.73,231.78,11022.0,231.99,231.99,231.73,231.78,11022.0
2016-07-01 12:40:00,231.74,232.25,231.55,232.18,9234.0,231.74,232.25,231.55,232.18,9234.0
2016-07-01 12:45:00,232.13,232.13,231.73,231.98,12125.0,232.13,232.13,231.73,231.98,12125.0
2016-07-01 12:50:00,232.01,232.14,231.74,231.94,13969.0,232.01,232.14,231.74,231.94,13969.0
2016-07-01 12:55:00,231.94,232.22,231.68,232.12,15499.0,231.94,232.22,231.68,232.12,15499.0
2016-07-01 13:00:00,232.1,232.25,232.01,232.15,8742.0,232.1,232.25,232.01,232.15,8742.0
2016-07-01 13:05:00,232.18,232.49,232.15,232.48,10681.0,232.18,232.49,232.15,232.48,10681.0
2016-07-01 13:10:00,232.48,232.49,232.16,232.49,10229.0,232.48,232.49,232.16,232.49,10229.0
2016-07-01 13:15:00,232.46,232.46,232.03,232.25,6700.0,232.46,232.46,232.03,232.25,6700.0
2016-07-01 13:20:00,232.1,232.25,232.0,232.03,9100.0,232.1,232.25,232.0,232.03,9100.0
2016-07-01 13:25:00,232.01,232.07,231.77,231.82,8149.0,232.01,232.07,231.77,231.82,8149.0
2016-07-01 13:30:00,231.75,232.06,231.7,231.73,22282.0,231.75,232.06,231.7,231.73,22282.0
2016-07-01 13:35:00,231.78,231.79,231.54,231.75,5689.0,231.78,231.79,231.54,231.75,5689.0
2016-07-01 13:40:00,231.75,232.03,231.68,232.01,8950.0,231.75,232.03,231.68,232.01,8950.0
2016-07-01 13:45:00,231.96,232.06,231.82,232.06,4438.0,231.96,232.06,231.82,232.06,4438.0
2016-07-01 13:50:00,232.06,232.06,231.8,231.81,6825.0,232.06,232.06,231.8,231.81,6825.0
2016-07-01 13:55:00,231.87,231.99,231.77,231.82,10552.0,231.87,231.99,231.77,231.82,10552.0
2016-07-01 14:00:00,231.77,231.97,231.68,231.97,8600.0,231.77,231.97,231.68,231.97,8600.0
2016-07-01 14:05:00,231.92,231.95,231.78,231.84,5905.0,231.92,231.95,231.78,231.84,5905.0
2016-07-01 14:10:00,231.92,232.21,231.82,232.0,9057.0,231.92,232.21,231.82,232.0,9057.0
2016-07-01 14:15:00,232.2,232.21,232.02,232.13,8127.0,232.2,232.21,232.02,232.13,8127.0
2016-07-01 14:20:00,232.2,232.25,232.13,232.25,5853.0,232.2,232.25,232.13,232.25,5853.0
2016-07-01 14:25:00,232.16,232.38,232.09,232.38,17611.0,232.16,232.38,232.09,232.38,17611.0
2016-07-01 14:30:00,232.31,232.49,232.2,232.2,10050.0,232.31,232.49,232.2,232.2,10050.0
2016-07-01 14:35:00,232.18,232.43,232.02,232.37,7735.0,232.18,232.43,232.02,232.37,7735.0
2016-07-01 14:40:00,232.33,232.33,232.0,232.14,7100.0,232.33,232.33,232.0,232.14,7100.0
2016-07-01 14:45:00,232.09,232.13,231.88,231.94,5362.0,232.09,232.13,231.88,231.94,5362.0
2016-07-01 14:50:00,232.01,232.2,232.01,232.12,7400.0,232.01,232.2,232.01,232.12,7400.0
2016-07-01 14:55:00,232.08,232.12,231.7,232.03,12000.0,232.08,232.12,231.7,232.03,12000.0
2016-07-01 15:00:00,232.02,232.35,231.92,232.35,20616.0,232.02,232.35,231.92,232.35,20616.0
2016-07-01 15:05:00,232.3,232.43,232.12,232.18,55860.0,232.3,232.43,232.12,232.18,55860.0
2016-07-01 15:10:00,232.22,232.6,232.22,232.54,19418.0,232.22,232.6,232.22,232.54,19418.0
2016-07-01 15:15:00,232.56,232.62,232.34,232.62,13681.0,232.56,232.62,232.34,232.62,13681.0
2016-07-01 15:20:00,232.59,232.65,232.38,232.43,25600.0,232.59,232.65,232.38,232.43,25600.0
2016-07-01 15:25:00,232.43,232.56,232.33,232.37,23242.0,232.43,232.56,232.33,232.37,23242.0
2016-07-01 15:30:00,232.39,232.47,232.1,232.1,38730.0,232.39,232.47,232.1,232.1,38730.0
2016-07-01 15:35:00,232.11,232.23,231.67,231.75,31637.0,232.11,232.23,231.67,231.75,31637.0
2016-07-01 15:40:00,231.7,231.95,231.58,231.93,21963.0,231.7,231.95,231.58,231.93,21963.0
2016-07-01 15:45:00,231.87,231.92,231.68,231.84,28370.0,231.87,231.92,231.68,231.84,28370.0
2016-07-01 15:50:00,231.91,232.06,231.81,231.86,40463.0,231.91,232.06,231.81,231.86,40463.0
2016-07-01 15:55:00,231.89,232.57,231.84,232.3,114634.0,231.89,232.57,231.84,232.3,114634.0
2016-07-05 09:30:00,231.67,232.88,230.96,232.52,14439.0,231.67,232.88,230.96,232.52,14439.0
2016-07-05 09:35:00,232.51,232.76,231.94,231.95,11102.0,232.51,232.76,231.94,231.95,11102.0
2016-07-05 09:40:00,232.12,232.29,231.62,231.62,14796.0,232.12,232.29,231.62,231.62,14796.0
2016-07-05 09:45:00,231.67,231.74,231.37,231.38,12514.0,231.67,231.74,231.37,231.38,12514.0
2016-07-05 09:50:00,231.52,231.93,231.04,231.93,12730.0,231.52,231.93,231.04,231.93,12730.0
2016-07-05 09:55:00,231.98,232.1,231.67,231.72,15370.0,231.98,232.1,231.67,231.72,15370.0
2016-07-05 10:00:00,231.89,232.42,231.65,232.27,26940.0,231.89,232.42,231.65,232.27,26940.0
2016-07-05 10:05:00,232.19,232.62,232.15,232.49,28148.0,232.19,232.62,232.15,232.49,28148.0
2016-07-05 10:10:00,232.6,232.76,232.39,232.55,49222.0,232.6,232.76,232.39,232.55,49222.0
2016-07-05 10:15:00,232.5,232.5,231.92,232.1,25137.0,232.5,232.5,231.92,232.1,25137.0
2016-07-05 10:20:00,232.04,232.48,231.83,232.48,53941.0,232.04,232.48,231.83,232.48,53941.0
2016-07-05 10:25:00,232.51,232.51,232.0,232.37,12919.0,232.51,232.51,232.0,232.37,12919.0
2016-07-05 10:30:00,232.3,232.52,232.0,232.04,8228.0,232.3,232.52,232.0,232.04,8228.0
2016-07-05 10:35:00,232.18,232.52,232.18,232.52,16537.0,232.18,232.52,232.18,232.52,16537.0
2016-07-05 10:40:00,232.57,233.17,232.52,232.86,13463.0,232.57,233.17,232.52,232.86,13463.0
2016-07-05 10:45:00,232.58,233.17,232.58,233.08,16006.0,232.58,233.17,232.58,233.08,16006.0
2016-07-05 10:50:00,233.08,233.16,232.85,233.07,42967.0,233.08,233.16,232.85,233.07,42967.0
2016-07-05 10:55:00,233.05,233.72,232.99,233.72,36167.0,233.05,233.72,232.99,233.72,36167.0
2016-07-05 11:00:00,233.67,233.88,233.55,233.64,27240.0,233.67,233.88,233.55,233.64,27240.0
2016-07-05 11:05:00,233.56,233.95,233.45,233.95,21883.0,233.56,233.95,233.45,233.95,21883.0
2016-07-05 11:10:00,233.95,233.95,233.44,233.49,11100.0,233.95,233.95,233.44,233.49,11100.0
2016-07-05 11:15:00,233.54,234.47,233.54,234.04,33587.0,233.54,234.47,233.54,234.04,33587.0
2016-07-05 11:20:00,234.02,234.08,233.34,233.34,18509.0,234.02,234.08,233.34,233.34,18509.0
2016-07-05 11:25:00,233.47,233.87,233.19,233.44,20605.0,233.47,233.87,233.19,233.44,20605.0
2016-07-05 11:30:00,233.4,233.5,233.01,233.15,25895.0,233.4,233.5,233.01,233.15,25895.0
2016-07-05 11:35:00,233.17,233.3,232.96,233.26,10413.0,233.17,233.3,232.96,233.26,10413.0
2016-07-05 11:40:00,233.32,233.39,232.94,233.25,24340.0,233.32,233.39,232.94,233.25,24340.0
2016-07-05 11:45:00,233.15,233.15,232.9,232.92,20279.0,233.15,233.15,232.9,232.92,20279.0
2016-07-05 11:50:00,232.92,233.12,232.65,233.01,10178.0,232.92,233.12,232.65,233.01,10178.0
2016-07-05 11:55:00,233.02,233.14,232.32,232.44,22328.0,233.02,233.14,232.32,232.44,22328.0
2016-07-05 12:00:00,232.62,232.86,232.22,232.31,15110.0,232.62,232.86,232.22,232.31,15110.0
2016-07-05 12:05:00,232.19,232.29,232.1,232.1,4300.0,232.19,232.29,232.1,232.1,4300.0
2016-07-05 12:10:00,232.01,232.02,231.89,231.9,3200.0,232.01,232.02,231.89,231.9,3200.0
2016-07-05 12:15:00,231.96,232.23,231.96,232.0,6500.0,231.96,232.23,231.96,232.0,6500.0
2016-07-05 12:20:00,232.0,232.08,231.81,231.95,9306.0,232.0,232.08,231.81,231.95,9306.0
2016-07-05 12:25:00,231.86,231.92,231.73,231.84,3000.0,231.86,231.92,231.73,231.84,3000.0
2016-07-05 12:30:00,231.93,232.08,231.8,232.0,11340.0,231.93,232.08,231.8,232.0,11340.0
2016-07-05 12:35:00,232.0,232.18,231.75,231.75,3400.0,232.0,232.18,231.75,231.75,3400.0
2016-07-05 12:40:00,231.72,231.74,231.56,231.67,3717.0,231.72,231.74,231.56,231.67,3717.0
2016-07-05 12:45:00,231.64,232.05,231.57,231.93,11005.0,231.64,232.05,231.57,231.93,11005.0
2016-07-05 12:50:00,231.94,232.0,231.7,231.94,5400.0,231.94,232.0,231.7,231.94,5400.0
2016-07-05 12:55:00,231.86,232.02,231.67,231.96,7230.0,231.86,232.02,231.67,231.96,7230.0
2016-07-05 13:00:00,231.85,232.47,231.85,232.47,5400.0,231.85,232.47,231.85,232.47,5400.0
2016-07-05 13:05:00,232.3,232.6,232.28,232.31,3800.0,232.3,232.6,232.28,232.31,3800.0
2016-07-05 13:10:00,232.31,232.43,232.19,232.32,8254.0,232.31,232.43,232.19,232.32,8254.0
2016-07-05 13:15:00,232.28,232.37,232.22,232.3,4100.0,232.28,232.37,232.22,232.3,4100.0
2016-07-05 13:20:00,232.26,232.26,232.07,232.18,5788.0,232.26,232.26,232.07,232.18,5788.0
2016-07-05 13:25:00,232.12,232.12,231.74,231.74,4400.0,232.12,232.12,231.74,231.74,4400.0
2016-07-05 13:30:00,231.77,231.77,231.31,231.4,5513.0,231.77,231.77,231.31,231.4,5513.0
2016-07-05 13:35:00,231.46,231.52,231.05,231.12,7404.0,231.46,231.52,231.05,231.12,7404.0
2016-07-05 13:40:00,231.13,231.13,230.74,230.81,12029.0,231.13,231.13,230.74,230.81,12029.0
2016-07-05 13:45:00,230.8,230.8,230.55,230.65,11651.0,230.8,230.8,230.55,230.65,11651.0
2016-07-05 13:50:00,230.67,230.83,230.66,230.68,11521.0,230.67,230.83,230.66,230.68,11521.0
2016-07-05 13:55:00,230.68,230.78,230.38,230.61,22943.0,230.68,230.78,230.38,230.61,22943.0
2016-07-05 14:00:00,230.51,231.22,230.49,231.13,14504.0,230.51,231.22,230.49,231.13,14504.0
2016-07-05 14:05:00,231.08,231.08,230.84,230.88,10558.0,231.08,231.08,230.84,230.88,10558.0
2016-07-05 14:10:00,230.97,231.4,230.97,231.36,7821.0,230.97,231.4,230.97,231.36,7821.0
2016-07-05 14:15:00,231.31,231.38,231.0,231.02,8829.0,231.31,231.38,231.0,231.02,8829.0
2016-07-05 14:20:00,231.01,231.21,230.98,231.13,4562.0,231.01,231.21,230.98,231.13,4562.0
2016-07-05 14:25:00,231.18,231.21,230.83,230.83,4300.0,231.18,231.21,230.83,230.83,4300.0
2016-07-05 14:30:00,230.83,230.94,230.56,230.61,18222.0,230.83,230.94,230.56,230.61,18222.0
2016-07-05 14:35:00,230.53,230.89,230.51,230.71,13294.0,230.53,230.89,230.51,230.71,13294.0
2016-07-05 14:40:00,230.83,230.83,230.6,230.71,4100.0,230.83,230.83,230.6,230.71,4100.0
2016-07-05 14:45:00,230.74,230.78,230.59,230.6,2100.0,230.74,230.78,230.59,230.6,2100.0
2016-07-05 14:50:00,230.51,230.51,230.19,230.2,2090.0,230.51,230.51,230.19,230.2,2090.0
2016-07-05 14:55:00,230.26,230.79,230.19,230.68,9327.0,230.26,230.79,230.19,230.68,9327.0
2016-07-05 15:00:00,230.68,230.84,230.65,230.84,5550.0,230.68,230.84,230.65,230.84,5550.0
2016-07-05 15:05:00,230.79,230.84,230.65,230.76,9303.0,230.79,230.84,230.65,230.76,9303.0
2016-07-05 15:10:00,230.64,230.79,230.54,230.54,5705.0,230.64,230.79,230.54,230.54,5705.0
2016-07-05 15:15:00,230.45,230.7,230.4,230.65,7164.0,230.45,230.7,230.4,230.65,7164.0
2016-07-05 15:20:00,230.56,230.61,230.39,230.52,5548.0,230.56,230.61,230.39,230.52,5548.0
2016-07-05 15:25:00,230.52,230.62,230.41,230.52,13085.0,230.52,230.62,230.41,230.52,13085.0
2016-07-05 15:30:00,230.47,231.07,230.47,230.99,19446.0,230.47,231.07,230.47,230.99,19446.0
2016-07-05 15:35:00,231.0,231.25,230.98,231.19,21830.0,231.0,231.25,230.98,231.19,21830.0
2016-07-05 15:40:00,231.21,231.73,231.21,231.55,28119.0,231.21,231.73,231.21,231.55,28119.0
2016-07-05 15:45:00,231.54,231.68,231.45,231.6,23070.0,231.54,231.68,231.45,231.6,23070.0
2016-07-05 15:50:00,231.61,231.89,231.61,231.75,27418.0,231.61,231.89,231.61,231.75,27418.0
2016-07-05 15:55:00,231.71,231.86,231.49,231.78,46957.0,231.71,231.86,231.49,231.78,46957.0
2016-07-06 09:30:00,231.0,231.96,230.86,230.87,11608.0,231.0,231.96,230.86,230.87,11608.0
2016-07-06 09:35:00,230.79,230.81,229.86,229.87,7625.0,230.79,230.81,229.86,229.87,7625.0
2016-07-06 09:40:00,229.86,230.15,229.03,229.03,13659.0,229.86,230.15,229.03,229.03,13659.0
2016-07-06 09:45:00,229.05,229.82,229.01,229.05,16093.0,229.05,229.82,229.01,229.05,16093.0
2016-07-06 09:50:00,229.06,229.36,229.05,229.15,6270.0,229.06,229.36,229.05,229.15,6270.0
2016-07-06 09:55:00,229.34,229.52,229.13,229.28,15196.0,229.34,229.52,229.13,229.28,15196.0
2016-07-06 10:00:00,229.52,230.19,229.38,230.09,9500.0,229.52,230.19,229.38,230.09,9500.0
2016-07-06 10:05:00,230.17,230.86,230.16,230.58,13221.0,230.17,230.86,230.16,230.58,13221.0
2016-07-06 10:10:00,230.8,231.18,230.79,231.16,5110.0,230.8,231.18,230.79,231.16,5110.0
2016-07-06 10:15:00,231.28,231.29,230.51,230.63,7061.0,231.28,231.29,230.51,230.63,7061.0
2016-07-06 10:20:00,230.38,230.9,230.35,230.75,7533.0,230.38,230.9,230.35,230.75,7533.0
2016-07-06 10:25:00,230.69,231.0,230.33,230.34,5880.0,230.69,231.0,230.33,230.34,5880.0
2016-07-06 10:30:00,230.43,230.43,230.05,230.3,4820.0,230.43,230.43,230.05,230.3,4820.0
2016-07-06 10:35:00,230.29,230.81,230.21,230.72,4435.0,230.29,230.81,230.21,230.72,4435.0
2016-07-06 10:40:00,230.65,230.82,230.47,230.58,8361.0,230.65,230.82,230.47,230.58,8361.0
2016-07-06 10:45:00,230.42,230.67,230.24,230.58,14619.0,230.42,230.67,230.24,230.58,14619.0
2016-07-06 10:50:00,230.76,231.46,230.56,231.44,14189.0,230.76,231.46,230.56,231.44,14189.0
2016-07-06 10:55:00,231.36,231.36,230.71,230.97,9700.0,231.36,231.36,230.71,230.97,9700.0
2016-07-06 11:00:00,231.28,231.61,230.77,230.91,11171.0,231.28,231.61,230.77,230.91,11171.0
2016-07-06 11:05:00,231.08,231.4,230.74,231.25,16573.0,231.08,231.4,230.74,231.25,16573.0
2016-07-06 11:10:00,231.25,231.96,231.25,231.83,26862.0,231.25,231.96,231.25,231.83,26862.0
2016-07-06 11:15:00,231.8,231.97,231.77,231.91,9436.0,231.8,231.97,231.77,231.91,9436.0
2016-07-06 11:20:00,231.84,231.99,231.78,231.96,12765.0,231.84,231.99,231.78,231.96,12765.0
2016-07-06 11:25:00,231.96,231.96,231.75,231.8,14708.0,231.96,231.96,231.75,231.8,14708.0
2016-07-06 11:30:00,231.91,231.98,231.75,231.76,5458.0,231.91,231.98,231.75,231.76,5458.0
2016-07-06 11:35:00,231.76,231.9,231.76,231.84,2400.0,231.76,231.9,231.76,231.84,2400.0
2016-07-06 11:40:00,231.82,231.82,231.74,231.81,6635.0,231.82,231.82,231.74,231.81,6635.0
2016-07-06 11:45:00,231.83,231.83,231.66,231.66,1500.0,231.83,231.83,231.66,231.66,1500.0
2016-07-06 11:50:00,231.72,232.0,231.62,231.97,3333.0,231.72,232.0,231.62,231.97,3333.0
2016-07-06 11:55:00,232.01,232.01,231.62,231.69,4645.0,232.01,232.01,231.62,231.69,4645.0
2016-07-06 12:00:00,231.75,232.54,231.75,232.46,2600.0,231.75,232.54,231.75,232.46,2600.0
2016-07-06 12:05:00,232.47,232.7,232.19,232.33,8514.0,232.47,232.7,232.19,232.33,8514.0
2016-07-06 12:10:00,232.09,232.19,231.93,231.99,3200.0,232.09,232.19,231.93,231.99,3200.0
2016-07-06 12:15:00,231.86,231.87,231.63,231.87,2800.0,231.86,231.87,231.63,231.87,2800.0
2016-07-06 12:20:00,231.88,232.15,231.86,232.12,4900.0,231.88,232.15,231.86,232.12,4900.0
2016-07-06 12:25:00,232.12,232.38,232.11,232.34,5400.0,232.12,232.38,232.11,232.34,5400.0
2016-07-06 12:30:00,232.43,232.57,232.28,232.32,4700.0,232.43,232.57,232.28,232.32,4700.0
2016-07-06 12:35:00,232.37,232.5,232.31,232.41,3942.0,232.37,232.5,232.31,232.41,3942.0
2016-07-06 12:40:00,232.41,232.68,232.27,232.31,3300.0,232.41,232.68,232.27,232.31,3300.0
2016-07-06 12:45:00,232.01,232.01,231.76,231.85,3411.0,232.01,232.01,231.76,231.85,3411.0
2016-07-06 12:50:00,231.84,231.9,231.53,231.53,900.0,231.84,231.9,231.53,231.53,900.0
2016-07-06 12:55:00,231.65,231.65,231.37,231.42,4900.0,231.65,231.65,231.37,231.42,4900.0
2016-07-06 13:00:00,231.51,231.59,231.22,231.52,27586.0,231.51,231.59,231.22,231.52,27586.0
2016-07-06 13:05:00,231.52,231.66,231.41,231.58,7258.0,231.52,231.66,231.41,231.58,7258.0
2016-07-06 13:10:00,231.58,231.66,231.55,231.56,2734.0,231.58,231.66,231.55,231.56,2734.0
2016-07-06 13:15:00,231.49,231.68,231.43,231.68,4666.0,231.49,231.68,231.43,231.68,4666.0
2016-07-06 13:20:00,231.76,231.81,231.6,231.69,1700.0,231.76,231.81,231.6,231.69,1700.0
2016-07-06 13:25:00,231.57,231.78,231.55,231.78,4948.0,231.57,231.78,231.55,231.78,4948.0
2016-07-06 13:30:00,231.79,231.92,231.62,231.66,2800.0,231.79,231.92,231.62,231.66,2800.0
2016-07-06 13:35:00,231.66,231.76,231.55,231.65,15419.0,231.66,231.76,231.55,231.65,15419.0
2016-07-06 13:40:00,231.69,231.69,231.55,231.61,9023.0,231.69,231.69,231.55,231.61,9023.0
2016-07-06 13:45:00,231.58,231.68,231.55,231.56,7744.0,231.58,231.68,231.55,231.56,7744.0
2016-07-06 13:50:00,231.64,231.74,231.56,231.56,4100.0,231.64,231.74,231.56,231.56,4100.0
2016-07-06 13:55:00,231.67,231.69,231.22,231.22,4643.0,231.67,231.69,231.22,231.22,4643.0
2016-07-06 14:00:00,231.21,231.71,231.16,231.58,6599.0,231.21,231.71,231.16,231.58,6599.0
2016-07-06 14:05:00,231.64,232.06,231.64,231.85,7300.0,231.64,232.06,231.64,231.85,7300.0
2016-07-06 14:10:00,231.85,231.93,231.5,231.55,14736.0,231.85,231.93,231.5,231.55,14736.0
2016-07-06 14:15:00,231.53,231.53,231.11,231.35,14525.0,231.53,231.53,231.11,231.35,14525.0
2016-07-06 14:20:00,231.53,231.84,231.37,231.74,11031.0,231.53,231.84,231.37,231.74,11031.0
2016-07-06 14:25:00,231.64,231.94,231.51,231.53,7500.0,231.64,231.94,231.51,231.53,7500.0
2016-07-06 14:30:00,231.68,231.91,231.52,231.74,5079.0,231.68,231.91,231.52,231.74,5079.0
2016-07-06 14:35:00,231.76,232.11,231.52,232.11,6965.0,231.76,232.11,231.52,232.11,6965.0
2016-07-06 14:40:00,232.01,232.01,231.68,231.68,6306.0,232.01,232.01,231.68,231.68,6306.0
2016-07-06 14:45:00,231.7,231.8,231.51,231.56,6900.0,231.7,231.8,231.51,231.56,6900.0
2016-07-06 14:50:00,231.59,231.96,231.51,231.81,5419.0,231.59,231.96,231.51,231.81,5419.0
2016-07-06 14:55:00,231.87,232.21,231.81,232.15,8301.0,231.87,232.21,231.81,232.15,8301.0
2016-07-06 15:00:00,232.2,232.59,232.1,232.59,15875.0,232.2,232.59,232.1,232.59,15875.0
2016-07-06 15:05:00,232.58,232.67,232.38,232.47,9611.0,232.58,232.67,232.38,232.47,9611.0
2016-07-06 15:10:00,232.42,232.67,232.27,232.28,8260.0,232.42,232.67,232.27,232.28,8260.0
2016-07-06 15:15:00,232.35,232.66,232.27,232.38,6831.0,232.35,232.66,232.27,232.38,6831.0
2016-07-06 15:20:00,232.36,232.43,232.04,232.08,5011.0,232.36,232.43,232.04,232.08,5011.0
2016-07-06 15:25:00,232.11,232.28,231.91,232.12,11703.0,232.11,232.28,231.91,232.12,11703.0
2016-07-06 15:30:00,232.12,232.21,232.02,232.18,3500.0,232.12,232.21,232.02,232.18,3500.0
2016-07-06 15:35:00,232.27,232.34,232.15,232.28,3000.0,232.27,232.34,232.15,232.28,3000.0
2016-07-06 15:40:00,232.37,232.53,232.31,232.46,4605.0,232.37,232.53,232.31,232.46,4605.0
2016-07-06 15:45:00,232.49,232.66,232.39,232.5,19014.0,232.49,232.66,232.39,232.5,19014.0
2016-07-06 15:50:00,232.51,232.8,232.49,232.72,21359.0,232.51,232.8,232.49,232.72,21359.0
2016-07-06 15:55:00,232.72,232.99,232.58,232.78,80250.0,232.72,232.99,232.58,232.78,80250.0
2016-07-07 09:30:00,232.34,234.21,232.17,232.81,14963.0,232.34,234.21,232.17,232.81,14963.0
2016-07-07 09:35:00,232.83,233.77,232.62,232.64,7683.0,232.83,233.77,232.62,232.64,7683.0
2016-07-07 09:40:00,232.94,232.94,232.58,232.74,7122.0,232.94,232.94,232.58,232.74,7122.0
2016-07-07 09:45:00,232.71,233.16,232.62,233.04,6121.0,232.71,233.16,232.62,233.04,6121.0
2016-07-07 09:50:00,233.18,233.92,233.16,233.78,8507.0,233.18,233.92,233.16,233.78,8507.0
2016-07-07 09:55:00,233.78,234.08,233.75,234.07,9360.0,233.78,234.08,233.75,234.07,9360.0
2016-07-07 10:00:00,233.94,234.08,233.34,233.55,6094.0,233.94,234.08,233.34,233.55,6094.0
2016-07-07 10:05:00,233.44,233.76,233.42,233.5,7124.0,233.44,233.76,233.42,233.5,7124.0
2016-07-07 10:10:00,233.45,233.57,233.18,233.36,5490.0,233.45,233.57,233.18,233.36,5490.0
2016-07-07 10:15:00,233.36,233.86,233.31,233.6,5917.0,233.36,233.86,233.31,233.6,5917.0
2016-07-07 10:20:00,233.59,233.6,233.32,233.32,4591.0,233.59,233.6,233.32,233.32,4591.0
2016-07-07 10:25:00,233.43,233.5,233.11,233.12,5303.0,233.43,233.5,233.11,233.12,5303.0
2016-07-07 10:30:00,233.15,233.16,232.84,232.86,5521.0,233.15,233.16,232.84,232.86,5521.0
2016-07-07 10:35:00,232.94,232.94,232.55,232.77,4820.0,232.94,232.94,232.55,232.77,4820.0
2016-07-07 10:40:00,232.74,232.89,232.43,232.7,9541.0,232.74,232.89,232.43,232.7,9541.0
2016-07-07 10:45:00,232.6,232.84,232.6,232.75,8286.0,232.6,232.84,232.6,232.75,8286.0
2016-07-07 10:50:00,232.78,232.79,232.6,232.63,3752.0,232.78,232.79,232.6,232.63,3752.0
2016-07-07 10:55:00,232.61,232.63,232.22,232.29,5680.0,232.61,232.63,232.22,232.29,5680.0
2016-07-07 11:00:00,232.24,232.35,232.19,232.22,3514.0,232.24,232.35,232.19,232.22,3514.0
2016-07-07 11:05:00,232.02,232.62,232.02,232.62,4300.0,232.02,232.62,232.02,232.62,4300.0
2016-07-07 11:10:00,232.64,232.69,232.64,232.64,500.0,232.64,232.69,232.64,232.64,500.0
2016-07-07 11:15:00,232.56,232.67,232.37,232.45,8185.0,232.56,232.67,232.37,232.45,8185.0
2016-07-07 11:20:00,232.45,232.64,232.35,232.49,6418.0,232.45,232.64,232.35,232.49,6418.0
2016-07-07 11:25:00,232.51,232.77,232.51,232.67,2445.0,232.51,232.77,232.51,232.67,2445.0
2016-07-07 11:30:00,232.64,232.64,232.19,232.28,13623.0,232.64,232.64,232.19,232.28,13623.0
2016-07-07 11:35:00,232.28,232.68,232.2,232.68,4023.0,232.28,232.68,232.2,232.68,4023.0
2016-07-07 11:40:00,232.67,232.76,232.66,232.68,3500.0,232.67,232.76,232.66,232.68,3500.0
2016-07-07 11:45:00,232.65,232.84,232.6,232.76,4164.0,232.65,232.84,232.6,232.76,4164.0
2016-07-07 11:50:00,232.77,232.77,232.6,232.61,9159.0,232.77,232.77,232.6,232.61,9159.0
2016-07-07 11:55:00,232.61,232.84,232.6,232.84,2500.0,232.61,232.84,232.6,232.84,2500.0
2016-07-07 12:00:00,232.86,232.91,232.66,232.79,4410.0,232.86,232.91,232.66,232.79,4410.0
2016-07-07 12:05:00,232.83,232.83,232.73,232.73,700.0,232.83,232.83,232.73,232.73,700.0
2016-07-07 12:10:00,232.87,233.07,232.81,233.01,2348.0,232.87,233.07,232.81,233.01,2348.0
2016-07-07 12:15:00,233.0,233.04,232.62,232.62,7458.0,233.0,233.04,232.62,232.62,7458.0
2016-07-07 12:20:00,232.78,232.97,232.51,232.51,5955.0,232.78,232.97,232.51,232.51,5955.0
2016-07-07 12:25:00,232.61,233.0,232.38,233.0,5593.0,232.61,233.0,232.38,233.0,5593.0
2016-07-07 12:30:00,232.96,232.97,232.78,232.94,3834.0,232.96,232.97,232.78,232.94,3834.0
2016-07-07 12:35:00,232.91,233.03,232.72,232.94,5905.0,232.91,233.03,232.72,232.94,5905.0
2016-07-07 12:40:00,232.94,233.25,232.94,233.25,8252.0,232.94,233.25,232.94,233.25,8252.0
2016-07-07 12:45:00,233.3,233.3,233.09,233.2,7924.0,233.3,233.3,233.09,233.2,7924.0
2016-07-07 12:50:00,233.17,233.27,233.08,233.14,16733.0,233.17,233.27,233.08,233.14,16733.0
2016-07-07 12:55:00,233.11,233.34,232.89,232.94,13559.0,233.11,233.34,232.89,232.94,13559.0
2016-07-07 13:00:00,232.94,233.1,232.5,232.57,5545.0,232.94,233.1,232.5,232.57,5545.0
2016-07-07 13:05:00,232.45,232.54,232.39,232.4,2400.0,232.45,232.54,232.39,232.4,2400.0
2016-07-07 13:10:00,232.32,232.39,232.27,232.33,2247.0,232.32,232.39,232.27,232.33,2247.0
2016-07-07 13:15:00,232.18,232.43,232.18,232.36,4927.0,232.18,232.43,232.18,232.36,4927.0
2016-07-07 13:20:00,232.46,232.87,232.43,232.87,9053.0,232.46,232.87,232.43,232.87,9053.0
2016-07-07 13:25:00,232.88,233.0,232.86,232.95,2710.0,232.88,233.0,232.86,232.95,2710.0
2016-07-07 13:30:00,232.96,233.05,232.86,232.86,4500.0,232.96,233.05,232.86,232.86,4500.0
2016-07-07 13:35:00,232.85,232.95,232.8,232.91,3500.0,232.85,232.95,232.8,232.91,3500.0
2016-07-07 13:40:00,232.86,232.86,232.68,232.82,3744.0,232.86,232.86,232.68,232.82,3744.0
2016-07-07 13:45:00,232.8,232.83,232.59,232.83,2505.0,232.8,232.83,232.59,232.83,2505.0
2016-07-07 13:50:00,232.76,232.85,232.52,232.7,3311.0,232.76,232.85,232.52,232.7,3311.0
2016-07-07 13:55:00,232.59,232.64,232.5,232.5,2200.0,232.59,232.64,232.5,232.5,2200.0
2016-07-07 14:00:00,232.58,232.7,232.55,232.7,26022.0,232.58,232.7,232.55,232.7,26022.0
2016-07-07 14:05:00,232.59,232.7,232.57,232.7,3957.0,232.59,232.7,232.57,232.7,3957.0
2016-07-07 14:10:00,232.58,232.62,232.26,232.26,12013.0,232.58,232.62,232.26,232.26,12013.0
2016-07-07 14:15:00,232.26,232.58,232.26,232.48,6543.0,232.26,232.58,232.26,232.48,6543.0
2016-07-07 14:20:00,232.49,232.71,232.46,232.68,2737.0,232.49,232.71,232.46,232.68,2737.0
2016-07-07 14:25:00,232.68,232.76,232.5,232.57,8841.0,232.68,232.76,232.5,232.57,8841.0
2016-07-07 14:30:00,232.7,232.78,232.65,232.76,8700.0,232.7,232.78,232.65,232.76,8700.0
2016-07-07 14:35:00,232.69,233.14,232.69,232.96,7689.0,232.69,233.14,232.69,232.96,7689.0
2016-07-07 14:40:00,232.95,233.01,232.81,232.86,13631.0,232.95,233.01,232.81,232.86,13631.0
2016-07-07 14:45:00,232.86,233.14,232.86,233.01,17995.0,232.86,233.14,232.86,233.01,17995.0
2016-07-07 14:50:00,233.15,233.22,233.0,233.1,5664.0,233.15,233.22,233.0,233.1,5664.0
2016-07-07 14:55:00,233.1,233.16,232.85,233.04,38929.0,233.1,233.16,232.85,233.04,38929.0
2016-07-07 15:00:00,233.16,233.5,233.06,233.43,23328.0,233.16,233.5,233.06,233.43,23328.0
2016-07-07 15:05:00,233.41,233.42,233.26,233.41,4700.0,233.41,233.42,233.26,233.41,4700.0
2016-07-07 15:10:00,233.37,233.46,233.27,233.37,3410.0,233.37,233.46,233.27,233.37,3410.0
2016-07-07 15:15:00,233.38,233.64,233.37,233.64,9388.0,233.38,233.64,233.37,233.64,9388.0
2016-07-07 15:20:00,233.72,233.8,233.5,233.5,6457.0,233.72,233.8,233.5,233.5,6457.0
2016-07-07 15:25:00,233.5,233.64,233.5,233.51,5647.0,233.5,233.64,233.5,233.51,5647.0
2016-07-07 15:30:00,233.59,234.11,233.55,234.02,13984.0,233.59,234.11,233.55,234.02,13984.0
2016-07-07 15:35:00,233.98,234.24,233.94,234.15,34007.0,233.98,234.24,233.94,234.15,34007.0
2016-07-07 15:40:00,234.16,234.58,234.14,234.49,32853.0,234.16,234.58,234.14,234.49,32853.0
2016-07-07 15:45:00,234.46,234.99,234.43,234.94,43625.0,234.46,234.99,234.43,234.94,43625.0
2016-07-07 15:50:00,234.99,235.17,234.84,235.03,56667.0,234.99,235.17,234.84,235.03,56667.0
2016-07-07 15:55:00,235.04,235.2,234.75,234.87,83152.0,235.04,235.2,234.75,234.87,83152.0
2016-07-08 09:30:00,237.06,238.11,235.89,236.55,23508.0,237.06,238.11,235.89,236.55,23508.0
2016-07-08 09:35:00,236.2,237.17,235.92,236.83,17911.0,236.2,237.17,235.92,236.83,17911.0
2016-07-08 09:40:00,236.83,238.27,236.77,237.82,19906.0,236.83,238.27,236.77,237.82,19906.0
2016-07-08 09:45:00,237.82,238.0,236.76,237.06,37760.0,237.82,238.0,236.76,237.06,37760.0
2016-07-08 09:50:00,237.1,237.46,236.82,237.2,19686.0,237.1,237.46,236.82,237.2,19686.0
2016-07-08 09:55:00,237.2,237.47,237.2,237.47,6025.0,237.2,237.47,237.2,237.47,6025.0
2016-07-08 10:00:00,237.54,237.68,237.21,237.37,8834.0,237.54,237.68,237.21,237.37,8834.0
2016-07-08 10:05:00,237.39,237.89,237.39,237.81,7808.0,237.39,237.89,237.39,237.81,7808.0
2016-07-08 10:10:00,237.81,237.81,237.22,237.65,11858.0,237.81,237.81,237.22,237.65,11858.0
2016-07-08 10:15:00,237.53,237.58,237.2,237.2,4000.0,237.53,237.58,237.2,237.2,4000.0
2016-07-08 10:20:00,237.23,237.41,236.79,236.87,35121.0,237.23,237.41,236.79,236.87,35121.0
2016-07-08 10:25:00,236.87,236.9,236.31,236.43,15299.0,236.87,236.9,236.31,236.43,15299.0
2016-07-08 10:30:00,236.4,237.1,236.35,237.07,13276.0,236.4,237.1,236.35,237.07,13276.0
2016-07-08 10:35:00,237.13,237.45,236.91,237.03,5247.0,237.13,237.45,236.91,237.03,5247.0
2016-07-08 10:40:00,237.04,237.36,236.75,237.01,29635.0,237.04,237.36,236.75,237.01,29635.0
2016-07-08 10:45:00,237.08,237.22,236.91,237.06,22068.0,237.08,237.22,236.91,237.06,22068.0
2016-07-08 10:50:00,237.06,237.22,237.0,237.06,17725.0,237.06,237.22,237.0,237.06,17725.0
2016-07-08 10:55:00,237.12,237.39,236.91,237.31,22856.0,237.12,237.39,236.91,237.31,22856.0
2016-07-08 11:00:00,237.31,237.39,237.11,237.39,8890.0,237.31,237.39,237.11,237.39,8890.0
2016-07-08 11:05:00,237.29,237.41,237.16,237.34,6879.0,237.29,237.41,237.16,237.34,6879.0
2016-07-08 11:10:00,237.29,237.48,237.17,237.31,11400.0,237.29,237.48,237.17,237.31,11400.0
2016-07-08 11:15:00,237.36,237.36,237.01,237.26,14833.0,237.36,237.36,237.01,237.26,14833.0
2016-07-08 11:20:00,237.28,237.3,236.96,237.14,16151.0,237.28,237.3,236.96,237.14,16151.0
2016-07-08 11:25:00,237.18,237.35,237.0,237.34,24059.0,237.18,237.35,237.0,237.34,24059.0
2016-07-08 11:30:00,237.32,237.47,237.17,237.26,9884.0,237.32,237.47,237.17,237.26,9884.0
2016-07-08 11:35:00,237.3,237.45,237.2,237.38,5800.0,237.3,237.45,237.2,237.38,5800.0
2016-07-08 11:40:00,237.38,237.57,237.3,237.31,7281.0,237.38,237.57,237.3,237.31,7281.0
2016-07-08 11:45:00,237.37,237.61,237.35,237.54,3111.0,237.37,237.61,237.35,237.54,3111.0
2016-07-08 11:50:00,237.49,237.49,237.24,237.3,2800.0,237.49,237.49,237.24,237.3,2800.0
2016-07-08 11:55:00,237.32,237.4,237.19,237.19,2600.0,237.32,237.4,237.19,237.19,2600.0
2016-07-08 12:00:00,237.15,237.33,237.14,237.23,6082.0,237.15,237.33,237.14,237.23,6082.0
2016-07-08 12:05:00,237.29,237.33,237.15,237.22,3021.0,237.29,237.33,237.15,237.22,3021.0
2016-07-08 12:10:00,237.26,237.37,237.2,237.35,2900.0,237.26,237.37,237.2,237.35,2900.0
2016-07-08 12:15:00,237.3,237.3,237.0,237.23,5210.0,237.3,237.3,237.0,237.23,5210.0
2016-07-08 12:20:00,237.23,237.29,236.95,237.09,7001.0,237.23,237.29,236.95,237.09,7001.0
2016-07-08 12:25:00,237.11,237.16,236.94,237.02,12698.0,237.11,237.16,236.94,237.02,12698.0
2016-07-08 12:30:00,237.04,237.09,236.97,236.99,8525.0,237.04,237.09,236.97,236.99,8525.0
2016-07-08 12:35:00,237.02,237.06,236.89,236.91,8549.0,237.02,237.06,236.89,236.91,8549.0
2016-07-08 12:40:00,236.91,237.03,236.81,236.81,8900.0,236.91,237.03,236.81,236.81,8900.0
2016-07-08 12:45:00,236.9,236.95,236.78,236.84,5930.0,236.9,236.95,236.78,236.84,5930.0
2016-07-08 12:50:00,236.88,237.04,236.83,236.92,3010.0,236.88,237.04,236.83,236.92,3010.0
2016-07-08 12:55:00,236.86,237.1,236.82,237.0,4827.0,236.86,237.1,236.82,237.0,4827.0
2016-07-08 13:00:00,237.01,237.25,236.97,237.23,4607.0,237.01,237.25,236.97,237.23,4607.0
2016-07-08 13:05:00,237.14,237.34,237.08,237.1,8000.0,237.14,237.34,237.08,237.1,8000.0
2016-07-08 13:10:00,237.19,237.34,237.19,237.26,2400.0,237.19,237.34,237.19,237.26,2400.0
2016-07-08 13:15:00,237.28,237.34,237.2,237.27,10397.0,237.28,237.34,237.2,237.27,10397.0
2016-07-08 13:20:00,237.25,237.32,237.18,237.25,3400.0,237.25,237.32,237.18,237.25,3400.0
2016-07-08 13:25:00,237.24,237.27,237.05,237.16,9689.0,237.24,237.27,237.05,237.16,9689.0
2016-07-08 13:30:00,237.16,237.26,237.09,237.25,9380.0,237.16,237.26,237.09,237.25,9380.0
2016-07-08 13:35:00,237.29,237.39,237.05,237.07,21608.0,237.29,237.39,237.05,237.07,21608.0
2016-07-08 13:40:00,237.08,237.24,237.04,237.12,9698.0,237.08,237.24,237.04,237.12,9698.0
2016-07-08 13:45:00,237.07,237.23,236.9,236.98,8693.0,237.07,237.23,236.9,236.98,8693.0
2016-07-08 13:50:00,236.98,237.08,236.97,236.97,5171.0,236.98,237.08,236.97,236.97,5171.0
2016-07-08 13:55:00,237.03,237.17,236.96,237.06,21166.0,237.03,237.17,236.96,237.06,21166.0
2016-07-08 14:00:00,237.1,237.48,237.06,237.4,28904.0,237.1,237.48,237.06,237.4,28904.0
2016-07-08 14:05:00,237.46,237.48,237.33,237.39,3769.0,237.46,237.48,237.33,237.39,3769.0
2016-07-08 14:10:00,237.41,237.49,237.4,237.49,1200.0,237.41,237.49,237.4,237.49,1200.0
2016-07-08 14:15:00,237.5,237.65,237.5,237.63,4300.0,237.5,237.65,237.5,237.63,4300.0
2016-07-08 14:20:00,237.59,237.64,237.45,237.5,6868.0,237.59,237.64,237.45,237.5,6868.0
2016-07-08 14:25:00,237.57,237.75,237.57,237.72,5113.0,237.57,237.75,237.57,237.72,5113.0
2016-07-08 14:30:00,237.72,237.84,237.63,237.84,6356.0,237.72,237.84,237.63,237.84,6356.0
2016-07-08 14:35:00,237.8,237.87,237.63,237.74,3800.0,237.8,237.87,237.63,237.74,3800.0
2016-07-08 14:40:00,237.74,237.84,237.73,237.82,2100.0,237.74,237.84,237.73,237.82,2100.0
2016-07-08 14:45:00,237.87,237.93,237.78,237.88,3901.0,237.87,237.93,237.78,237.88,3901.0
2016-07-08 14:50:00,237.88,238.0,237.86,238.0,3490.0,237.88,238.0,237.86,238.0,3490.0
2016-07-08 14:55:00,237.91,237.96,237.82,237.85,7279.0,237.91,237.96,237.82,237.85,7279.0
2016-07-08 15:00:00,237.8,237.86,237.68,237.68,7210.0,237.8,237.86,237.68,237.68,7210.0
2016-07-08 15:05:00,237.72,237.74,237.39,237.53,9676.0,237.72,237.74,237.39,237.53,9676.0
2016-07-08 15:10:00,237.53,237.58,237.36,237.54,3502.0,237.53,237.58,237.36,237.54,3502.0
2016-07-08 15:15:00,237.44,237.49,237.29,237.37,4550.0,237.44,237.49,237.29,237.37,4550.0
2016-07-08 15:20:00,237.42,237.5,237.34,237.45,5234.0,237.42,237.5,237.34,237.45,5234.0
2016-07-08 15:25:00,237.49,237.58,237.45,237.46,5131.0,237.49,237.58,237.45,237.46,5131.0
2016-07-08 15:30:00,237.43,237.57,237.34,237.34,12483.0,237.43,237.57,237.34,237.34,12483.0
2016-07-08 15:35:00,237.34,237.34,237.14,237.16,13122.0,237.34,237.34,237.14,237.16,13122.0
2016-07-08 15:40:00,237.13,237.17,236.98,237.0,19417.0,237.13,237.17,236.98,237.0,19417.0
2016-07-08 15:45:00,237.03,237.22,236.93,237.07,12099.0,237.03,237.22,236.93,237.07,12099.0
2016-07-08 15:50:00,237.11,237.23,236.93,236.97,20400.0,237.11,237.23,236.93,236.97,20400.0
2016-07-08 15:55:00,236.98,237.35,236.96,237.18,58064.0,236.98,237.35,236.96,237.18,58064.0
2016-07-11 09:30:00,238.08,238.92,237.26,237.89,7299.0,238.08,238.92,237.26,237.89,7299.0
2016-07-11 09:35:00,237.76,237.81,237.08,237.19,16284.0,237.76,237.81,237.08,237.19,16284.0
2016-07-11 09:40:00,237.17,237.66,237.15,237.22,32805.0,237.17,237.66,237.15,237.22,32805.0
2016-07-11 09:45:00,237.26,237.74,237.19,237.63,7500.0,237.26,237.74,237.19,237.63,7500.0
2016-07-11 09:50:00,237.67,237.8,237.54,237.7,10530.0,237.67,237.8,237.54,237.7,10530.0
2016-07-11 09:55:00,237.6,237.85,237.47,237.61,10280.0,237.6,237.85,237.47,237.61,10280.0
2016-07-11 10:00:00,237.64,237.65,237.35,237.4,10335.0,237.64,237.65,237.35,237.4,10335.0
2016-07-11 10:05:00,237.43,237.62,237.36,237.56,8682.0,237.43,237.62,237.36,237.56,8682.0
2016-07-11 10:10:00,237.61,237.61,237.35,237.39,10314.0,237.61,237.61,237.35,237.39,10314.0
2016-07-11 10:15:00,237.43,237.8,237.43,237.8,3900.0,237.43,237.8,237.43,237.8,3900.0
2016-07-11 10:20:00,237.71,238.03,237.71,237.82,5068.0,237.71,238.03,237.71,237.82,5068.0
2016-07-11 10:25:00,237.65,237.88,237.53,237.78,6604.0,237.65,237.88,237.53,237.78,6604.0
2016-07-11 10:30:00,237.87,237.91,237.6,237.91,10791.0,237.87,237.91,237.6,237.91,10791.0
2016-07-11 10:35:00,237.95,238.29,237.91,238.23,13650.0,237.95,238.29,237.91,238.23,13650.0
2016-07-11 10:40:00,238.18,238.58,238.14,238.5,20966.0,238.18,238.58,238.14,238.5,20966.0
2016-07-11 10:45:00,238.5,238.88,238.29,238.83,18355.0,238.5,238.88,238.29,238.83,18355.0
2016-07-11 10:50:00,238.85,238.93,238.69,238.69,7430.0,238.85,238.93,238.69,238.69,7430.0
2016-07-11 10:55:00,238.68,238.88,238.6,238.66,9550.0,238.68,238.88,238.6,238.66,9550.0
2016-07-11 11:00:00,238.65,238.85,238.6,238.64,22598.0,238.65,238.85,238.6,238.64,22598.0
2016-07-11 11:05:00,238.63,238.88,238.54,238.81,20624.0,238.63,238.88,238.54,238.81,20624.0
2016-07-11 11:10:00,238.82,239.04,238.77,238.85,11301.0,238.82,239.04,238.77,238.85,11301.0
2016-07-11 11:15:00,238.86,239.11,238.85,239.11,19011.0,238.86,239.11,238.85,239.11,19011.0
2016-07-11 11:20:00,239.05,239.35,239.01,239.01,6318.0,239.05,239.35,239.01,239.01,6318.0
2016-07-11 11:25:00,239.06,239.23,239.0,239.23,3900.0,239.06,239.23,239.0,239.23,3900.0
2016-07-11 11:30:00,239.23,239.25,239.04,239.04,7615.0,239.23,239.25,239.04,239.04,7615.0
2016-07-11 11:35:00,239.09,239.1,239.0,239.0,6225.0,239.09,239.1,239.0,239.0,6225.0
2016-07-11 11:40:00,239.0,239.08,239.0,239.01,5602.0,239.0,239.08,239.0,239.01,5602.0
2016-07-11 11:45:00,239.05,239.26,239.05,239.17,8588.0,239.05,239.26,239.05,239.17,8588.0
2016-07-11 11:50:00,239.12,239.43,239.09,239.41,4222.0,239.12,239.43,239.09,239.41,4222.0
2016-07-11 11:55:00,239.44,239.58,239.44,239.56,1400.0,239.44,239.58,239.44,239.56,1400.0
2016-07-11 12:00:00,239.54,239.57,239.36,239.52,7056.0,239.54,239.57,239.36,239.52,7056.0
2016-07-11 12:05:00,239.52,239.78,239.52,239.73,7846.0,239.52,239.78,239.52,239.73,7846.0
2016-07-11 12:10:00,239.79,239.81,239.7,239.8,2450.0,239.79,239.81,239.7,239.8,2450.0
2016-07-11 12:15:00,239.86,239.86,239.7,239.77,4653.0,239.86,239.86,239.7,239.77,4653.0
2016-07-11 12:20:00,239.82,239.83,239.67,239.72,2100.0,239.82,239.83,239.67,239.72,2100.0
2016-07-11 12:25:00,239.72,239.8,239.64,239.73,2206.0,239.72,239.8,239.64,239.73,2206.0
2016-07-11 12:30:00,239.73,239.91,239.73,239.9,6560.0,239.73,239.91,239.73,239.9,6560.0
2016-07-11 12:35:00,239.87,239.87,239.73,239.84,5974.0,239.87,239.87,239.73,239.84,5974.0
2016-07-11 12:40:00,239.89,239.89,239.66,239.75,7933.0,239.89,239.89,239.66,239.75,7933.0
2016-07-11 12:45:00,239.75,239.77,239.65,239.66,31699.0,239.75,239.77,239.65,239.66,31699.0
2016-07-11 12:50:00,239.66,239.81,239.66,239.75,17806.0,239.66,239.81,239.66,239.75,17806.0
2016-07-11 12:55:00,239.71,239.81,239.7,239.78,2900.0,239.71,239.81,239.7,239.78,2900.0
2016-07-11 13:00:00,239.81,239.81,239.65,239.76,3542.0,239.81,239.81,239.65,239.76,3542.0
2016-07-11 13:05:00,239.88,239.88,239.69,239.73,3700.0,239.88,239.88,239.69,239.73,3700.0
2016-07-11 13:10:00,239.73,239.75,239.53,239.58,6700.0,239.73,239.75,239.53,239.58,6700.0
2016-07-11 13:15:00,239.58,239.58,239.17,239.29,18500.0,239.58,239.58,239.17,239.29,18500.0
2016-07-11 13:20:00,239.34,239.39,239.01,239.01,15050.0,239.34,239.39,239.01,239.01,15050.0
2016-07-11 13:25:00,239.01,239.14,239.0,239.12,12062.0,239.01,239.14,239.0,239.12,12062.0
2016-07-11 13:30:00,239.09,239.44,239.09,239.26,9998.0,239.09,239.44,239.09,239.26,9998.0
2016-07-11 13:35:00,239.27,239.5,239.26,239.41,5937.0,239.27,239.5,239.26,239.41,5937.0
2016-07-11 13:40:00,239.4,239.42,239.25,239.3,8100.0,239.4,239.42,239.25,239.3,8100.0
2016-07-11 13:45:00,239.32,239.58,239.27,239.58,5800.0,239.32,239.58,239.27,239.58,5800.0
2016-07-11 13:50:00,239.58,239.58,239.33,239.33,23537.0,239.58,239.58,239.33,239.33,23537.0
2016-07-11 13:55:00,239.43,239.55,239.33,239.35,9255.0,239.43,239.55,239.33,239.35,9255.0
2016-07-11 14:00:00,239.39,239.39,239.11,239.15,13659.0,239.39,239.39,239.11,239.15,13659.0
2016-07-11 14:05:00,239.15,239.26,239.11,239.26,5856.0,239.15,239.26,239.11,239.26,5856.0
2016-07-11 14:10:00,239.26,239.3,239.07,239.23,20999.0,239.26,239.3,239.07,239.23,20999.0
2016-07-11 14:15:00,239.23,239.33,239.16,239.32,7200.0,239.23,239.33,239.16,239.32,7200.0
2016-07-11 14:20:00,239.32,239.52,239.16,239.52,7300.0,239.32,239.52,239.16,239.52,7300.0
2016-07-11 14:25:00,239.52,239.67,239.49,239.67,8065.0,239.52,239.67,239.49,239.67,8065.0
2016-07-11 14:30:00,239.63,239.82,239.57,239.75,7304.0,239.63,239.82,239.57,239.75,7304.0
2016-07-11 14:35:00,239.69,239.82,239.69,239.75,3233.0,239.69,239.82,239.69,239.75,3233.0
2016-07-11 14:40:00,239.68,239.86,239.6,239.78,6736.0,239.68,239.86,239.6,239.78,6736.0
2016-07-11 14:45:00,239.78,239.81,239.63,239.69,4500.0,239.78,239.81,239.63,239.69,4500.0
2016-07-11 14:50:00,239.69,239.8,239.61,239.79,13115.0,239.69,239.8,239.61,239.79,13115.0
2016-07-11 14:55:00,239.84,239.84,239.75,239.75,11477.0,239.84,239.84,239.75,239.75,11477.0
2016-07-11 15:00:00,239.74,239.78,239.69,239.75,8245.0,239.74,239.78,239.69,239.75,8245.0
2016-07-11 15:05:00,239.75,239.78,239.62,239.67,13108.0,239.75,239.78,239.62,239.67,13108.0
2016-07-11 15:10:00,239.68,239.71,239.66,239.69,10994.0,239.68,239.71,239.66,239.69,10994.0
2016-07-11 15:15:00,239.69,239.91,239.69,239.88,14543.0,239.69,239.91,239.69,239.88,14543.0
2016-07-11 15:20:00,239.88,239.98,239.87,239.96,9206.0,239.88,239.98,239.87,239.96,9206.0
2016-07-11 15:25:00,239.93,239.94,239.74,239.74,14430.0,239.93,239.94,239.74,239.74,14430.0
2016-07-11 15:30:00,239.74,239.79,239.66,239.76,19790.0,239.74,239.79,239.66,239.76,19790.0
2016-07-11 15:35:00,239.75,239.95,239.75,239.94,18559.0,239.75,239.95,239.75,239.94,18559.0
2016-07-11 15:40:00,239.94,240.0,239.82,240.0,32082.0,239.94,240.0,239.82,240.0,32082.0
2016-07-11 15:45:00,240.0,240.02,239.8,239.92,31405.0,240.0,240.02,239.8,239.92,31405.0
2016-07-11 15:50:00,239.92,240.1,239.91,240.05,37739.0,239.92,240.1,239.91,240.05,37739.0
2016-07-11 15:55:00,240.02,240.04,239.65,239.88,33892.0,240.02,240.04,239.65,239.88,33892.0
2016-07-12 09:30:00,239.52,240.8,238.71,240.74,22186.0,239.52,240.8,238.71,240.74,22186.0
2016-07-12 09:35:00,240.85,240.9,239.76,240.51,13434.0,240.85,240.9,239.76,240.51,13434.0
2016-07-12 09:40:00,240.4,240.97,240.28,240.97,18085.0,240.4,240.97,240.28,240.97,18085.0
2016-07-12 09:45:00,240.83,240.97,240.54,240.77,4789.0,240.83,240.97,240.54,240.77,4789.0
2016-07-12 09:50:00,240.82,241.34,240.66,241.13,9634.0,240.82,241.34,240.66,241.13,9634.0
2016-07-12 09:55:00,240.93,241.35,240.86,241.35,7202.0,240.93,241.35,240.86,241.35,7202.0
2016-07-12 10:00:00,241.01,241.48,240.64,240.73,12113.0,241.01,241.48,240.64,240.73,12113.0
2016-07-12 10:05:00,240.73,241.04,240.73,240.79,4570.0,240.73,241.04,240.73,240.79,4570.0
2016-07-12 10:10:00,240.78,240.96,240.67,240.95,12483.0,240.78,240.96,240.67,240.95,12483.0
2016-07-12 10:15:00,240.95,241.14,240.75,240.8,5310.0,240.95,241.14,240.75,240.8,5310.0
2016-07-12 10:20:00,240.91,241.2,240.8,240.94,14833.0,240.91,241.2,240.8,240.94,14833.0
2016-07-12 10:25:00,240.83,240.92,240.52,240.52,13205.0,240.83,240.92,240.52,240.52,13205.0
2016-07-12 10:30:00,240.53,240.9,240.52,240.86,8472.0,240.53,240.9,240.52,240.86,8472.0
2016-07-12 10:35:00,240.88,240.9,240.55,240.84,16547.0,240.88,240.9,240.55,240.84,16547.0
2016-07-12 10:40:00,240.84,241.27,240.79,241.19,29178.0,240.84,241.27,240.79,241.19,29178.0
2016-07-12 10:45:00,241.14,241.26,241.01,241.25,16600.0,241.14,241.26,241.01,241.25,16600.0
2016-07-12 10:50:00,241.2,241.29,241.0,241.04,39343.0,241.2,241.29,241.0,241.04,39343.0
2016-07-12 10:55:00,241.01,241.22,240.98,241.19,8076.0,241.01,241.22,240.98,241.19,8076.0
2016-07-12 11:00:00,241.18,241.18,240.89,240.99,5717.0,241.18,241.18,240.89,240.99,5717.0
2016-07-12 11:05:00,240.99,241.08,240.85,240.85,3924.0,240.99,241.08,240.85,240.85,3924.0
2016-07-12 11:10:00,240.81,240.99,240.66,240.85,10530.0,240.81,240.99,240.66,240.85,10530.0
2016-07-12 11:15:00,240.8,241.08,240.77,241.08,3770.0,240.8,241.08,240.77,241.08,3770.0
2016-07-12 11:20:00,241.18,241.21,240.88,240.93,8153.0,241.18,241.21,240.88,240.93,8153.0
2016-07-12 11:25:00,240.93,241.01,240.77,240.77,19696.0,240.93,241.01,240.77,240.77,19696.0
2016-07-12 11:30:00,240.78,240.97,240.75,240.75,6348.0,240.78,240.97,240.75,240.75,6348.0
2016-07-12 11:35:00,240.84,241.01,240.75,240.75,6890.0,240.84,241.01,240.75,240.75,6890.0
2016-07-12 11:40:00,240.77,240.9,240.75,240.83,6030.0,240.77,240.9,240.75,240.83,6030.0
2016-07-12 11:45:00,240.88,240.9,240.75,240.86,5278.0,240.88,240.9,240.75,240.86,5278.0
2016-07-12 11:50:00,240.89,240.89,240.75,240.82,3800.0,240.89,240.89,240.75,240.82,3800.0
2016-07-12 11:55:00,240.87,240.9,240.75,240.81,3200.0,240.87,240.9,240.75,240.81,3200.0
2016-07-12 12:00:00,240.8,240.88,240.57,240.57,11284.0,240.8,240.88,240.57,240.57,11284.0
2016-07-12 12:05:00,240.53,240.64,240.47,240.52,5000.0,240.53,240.64,240.47,240.52,5000.0
2016-07-12 12:10:00,240.5,240.65,240.5,240.53,6100.0,240.5,240.65,240.5,240.53,6100.0
2016-07-12 12:15:00,240.55,240.69,240.53,240.55,10824.0,240.55,240.69,240.53,240.55,10824.0
2016-07-12 12:20:00,240.55,240.73,240.52,240.68,4659.0,240.55,240.73,240.52,240.68,4659.0
2016-07-12 12:25:00,240.59,240.71,240.45,240.49,9557.0,240.59,240.71,240.45,240.49,9557.0
2016-07-12 12:30:00,240.48,240.48,240.35,240.35,3100.0,240.48,240.48,240.35,240.35,3100.0
2016-07-12 12:35:00,240.43,240.43,240.14,240.19,4743.0,240.43,240.43,240.14,240.19,4743.0
2016-07-12 12:40:00,240.15,240.27,240.03,240.04,24387.0,240.15,240.27,240.03,240.04,24387.0
2016-07-12 12:45:00,240.03,240.04,239.54,239.55,18797.0,240.03,240.04,239.54,239.55,18797.0
2016-07-12 12:50:00,239.54,239.67,239.49,239.49,5714.0,239.54,239.67,239.49,239.49,5714.0
2016-07-12 12:55:00,239.55,239.63,239.23,239.23,4500.0,239.55,239.63,239.23,239.23,4500.0
2016-07-12 13:00:00,239.23,239.36,239.16,239.23,16823.0,239.23,239.36,239.16,239.23,16823.0
2016-07-12 13:05:00,239.17,239.42,239.17,239.39,6494.0,239.17,239.42,239.17,239.39,6494.0
2016-07-12 13:10:00,239.33,239.45,239.19,239.41,7800.0,239.33,239.45,239.19,239.41,7800.0
2016-07-12 13:15:00,239.38,239.43,239.22,239.27,12853.0,239.38,239.43,239.22,239.27,12853.0
2016-07-12 13:20:00,239.27,239.45,238.99,239.1,33287.0,239.27,239.45,238.99,239.1,33287.0
2016-07-12 13:25:00,239.11,239.11,238.96,239.02,7550.0,239.11,239.11,238.96,239.02,7550.0
2016-07-12 13:30:00,239.09,239.35,239.06,239.17,31511.0,239.09,239.35,239.06,239.17,31511.0
2016-07-12 13:35:00,239.19,239.23,239.1,239.15,10636.0,239.19,239.23,239.1,239.15,10636.0
2016-07-12 13:40:00,239.16,239.16,238.87,238.87,9949.0,239.16,239.16,238.87,238.87,9949.0
2016-07-12 13:45:00,238.89,238.89,238.0,238.01,20925.0,238.89,238.89,238.0,238.01,20925.0
2016-07-12 13:50:00,238.12,238.4,237.79,238.21,22339.0,238.12,238.4,237.79,238.21,22339.0
2016-07-12 13:55:00,238.15,238.25,238.15,238.18,11200.0,238.15,238.25,238.15,238.18,11200.0
2016-07-12 14:00:00,238.22,238.57,238.15,238.51,26851.0,238.22,238.57,238.15,238.51,26851.0
2016-07-12 14:05:00,238.51,238.9,238.43,238.45,25297.0,238.51,238.9,238.43,238.45,25297.0
2016-07-12 14:10:00,238.45,238.92,238.37,238.85,28867.0,238.45,238.92,238.37,238.85,28867.0
2016-07-12 14:15:00,238.95,239.57,238.85,239.48,18916.0,238.95,239.57,238.85,239.48,18916.0
2016-07-12 14:20:00,239.54,239.68,239.15,239.15,9633.0,239.54,239.68,239.15,239.15,9633.0
2016-07-12 14:25:00,239.15,239.15,238.6,238.68,12573.0,239.15,239.15,238.6,238.68,12573.0
2016-07-12 14:30:00,238.73,238.94,238.67,238.74,15639.0,238.73,238.94,238.67,238.74,15639.0
2016-07-12 14:35:00,238.74,238.77,238.67,238.69,5200.0,238.74,238.77,238.67,238.69,5200.0
2016-07-12 14:40:00,238.69,238.89,238.69,238.88,6400.0,238.69,238.89,238.69,238.88,6400.0
2016-07-12 14:45:00,238.82,238.82,238.68,238.7,8700.0,238.82,238.82,238.68,238.7,8700.0
2016-07-12 14:50:00,238.7,238.82,238.64,238.68,24101.0,238.7,238.82,238.64,238.68,24101.0
2016-07-12 14:55:00,238.72,238.86,238.67,238.76,11876.0,238.72,238.86,238.67,238.76,11876.0
2016-07-12 15:00:00,238.75,239.19,238.74,239.07,16962.0,238.75,239.19,238.74,239.07,16962.0
2016-07-12 15:05:00,239.05,239.11,238.96,239.0,8400.0,239.05,239.11,238.96,239.0,8400.0
2016-07-12 15:10:00,239.0,239.22,238.93,239.11,12280.0,239.0,239.22,238.93,239.11,12280.0
2016-07-12 15:15:00,239.05,239.1,238.65,238.65,7012.0,239.05,239.1,238.65,238.65,7012.0
2016-07-12 15:20:00,238.65,238.91,238.63,238.81,24594.0,238.65,238.91,238.63,238.81,24594.0
2016-07-12 15:25:00,238.84,238.86,238.42,238.48,45116.0,238.84,238.86,238.42,238.48,45116.0
2016-07-12 15:30:00,238.47,238.65,238.44,238.64,12548.0,238.47,238.65,238.44,238.64,12548.0
2016-07-12 15:35:00,238.62,238.94,238.62,238.88,16818.0,238.62,238.94,238.62,238.88,16818.0
2016-07-12 15:40:00,238.87,238.96,238.55,238.61,18217.0,238.87,238.96,238.55,238.61,18217.0
2016-07-12 15:45:00,238.56,238.8,238.42,238.44,30400.0,238.56,238.8,238.42,238.44,30400.0
2016-07-12 15:50:00,238.45,238.73,238.42,238.46,43266.0,238.45,238.73,238.42,238.46,43266.0
2016-07-12 15:55:00,238.46,238.63,238.19,238.45,72443.0,238.46,238.63,238.19,238.45,72443.0
2016-07-13 09:30:00,239.86,240.45,239.03,239.18,11964.0,239.86,240.45,239.03,239.18,11964.0
2016-07-13 09:35:00,239.22,239.78,238.78,238.95,6700.0,239.22,239.78,238.78,238.95,6700.0
2016-07-13 09:40:00,238.78,239.18,238.67,238.97,9398.0,238.78,239.18,238.67,238.97,9398.0
2016-07-13 09:45:00,239.04,239.58,238.97,238.97,7400.0,239.04,239.58,238.97,238.97,7400.0
2016-07-13 09:50:00,238.98,239.28,238.9,239.04,14795.0,238.98,239.28,238.9,239.04,14795.0
2016-07-13 09:55:00,239.08,239.33,239.02,239.26,17970.0,239.08,239.33,239.02,239.26,17970.0
2016-07-13 10:00:00,239.25,239.52,239.03,239.19,9563.0,239.25,239.52,239.03,239.19,9563.0
2016-07-13 10:05:00,239.19,239.25,239.08,239.11,19095.0,239.19,239.25,239.08,239.11,19095.0
2016-07-13 10:10:00,239.11,239.13,238.9,238.95,7165.0,239.11,239.13,238.9,238.95,7165.0
2016-07-13 10:15:00,239.03,239.09,238.72,238.75,4890.0,239.03,239.09,238.72,238.75,4890.0
2016-07-13 10:20:00,238.71,238.71,238.45,238.5,7616.0,238.71,238.71,238.45,238.5,7616.0
2016-07-13 10:25:00,238.48,238.48,238.21,238.32,6800.0,238.48,238.48,238.21,238.32,6800.0
2016-07-13 10:30:00,238.45,238.76,238.37,238.76,6000.0,238.45,238.76,238.37,238.76,6000.0
2016-07-13 10:35:00,238.73,239.06,238.73,238.9,3400.0,238.73,239.06,238.73,238.9,3400.0
2016-07-13 10:40:00,238.93,239.2,238.9,239.17,9874.0,238.93,239.2,238.9,239.17,9874.0
2016-07-13 10:45:00,239.12,239.13,238.73,238.77,28187.0,239.12,239.13,238.73,238.77,28187.0
2016-07-13 10:50:00,238.74,238.98,238.74,238.84,5099.0,238.74,238.98,238.74,238.84,5099.0
2016-07-13 10:55:00,238.82,238.91,238.72,238.72,12016.0,238.82,238.91,238.72,238.72,12016.0
2016-07-13 11:00:00,238.71,238.78,238.54,238.78,5700.0,238.71,238.78,238.54,238.78,5700.0
2016-07-13 11:05:00,238.66,238.7,238.05,238.32,12822.0,238.66,238.7,238.05,238.32,12822.0
2016-07-13 11:10:00,238.32,238.7,238.22,238.58,6238.0,238.32,238.7,238.22,238.58,6238.0
2016-07-13 11:15:00,238.51,238.51,237.94,238.17,4300.0,238.51,238.51,237.94,238.17,4300.0
2016-07-13 11:20:00,238.16,238.18,237.96,238.17,2900.0,238.16,238.18,237.96,238.17,2900.0
2016-07-13 11:25:00,238.16,238.16,237.9,237.98,4900.0,238.16,238.16,237.9,237.98,4900.0
2016-07-13 11:30:00,238.0,238.13,237.89,238.13,4804.0,238.0,238.13,237.89,238.13,4804.0
2016-07-13 11:35:00,238.06,238.11,238.0,238.0,2900.0,238.06,238.11,238.0,238.0,2900.0
2016-07-13 11:40:00,238.0,238.05,237.93,237.93,9108.0,238.0,238.05,237.93,237.93,9108.0
2016-07-13 11:45:00,237.94,237.99,237.79,237.81,3100.0,237.94,237.99,237.79,237.81,3100.0
2016-07-13 11:50:00,237.73,237.73,237.39,237.46,12119.0,237.73,237.73,237.39,237.46,12119.0
2016-07-13 11:55:00,237.37,237.58,237.34,237.43,6300.0,237.37,237.58,237.34,237.43,6300.0
2016-07-13 12:00:00,237.51,237.56,237.44,237.44,8200.0,237.51,237.56,237.44,237.44,8200.0
2016-07-13 12:05:00,237.51,237.55,237.43,237.55,5634.0,237.51,237.55,237.43,237.55,5634.0
2016-07-13 12:10:00,237.6,237.83,237.6,237.7,2858.0,237.6,237.83,237.6,237.7,2858.0
2016-07-13 12:15:00,237.71,237.85,237.71,237.85,1400.0,237.71,237.85,237.71,237.85,1400.0
2016-07-13 12:20:00,237.86,237.92,237.8,237.9,11100.0,237.86,237.92,237.8,237.9,11100.0
2016-07-13 12:25:00,237.92,237.96,237.71,237.71,3420.0,237.92,237.96,237.71,237.71,3420.0
2016-07-13 12:30:00,237.68,237.7,237.53,237.54,2345.0,237.68,237.7,237.53,237.54,2345.0
2016-07-13 12:35:00,237.66,237.68,237.39,237.4,7293.0,237.66,237.68,237.39,237.4,7293.0
2016-07-13 12:40:00,237.4,237.69,237.4,237.69,3150.0,237.4,237.69,237.4,237.69,3150.0
2016-07-13 12:45:00,237.67,237.7,237.4,237.48,5901.0,237.67,237.7,237.4,237.48,5901.0
2016-07-13 12:50:00,237.46,237.5,237.37,237.39,2800.0,237.46,237.5,237.37,237.39,2800.0
2016-07-13 12:55:00,237.4,237.48,237.39,237.44,1227.0,237.4,237.48,237.39,237.44,1227.0
2016-07-13 13:00:00,237.35,237.57,237.33,237.53,9175.0,237.35,237.57,237.33,237.53,9175.0
2016-07-13 13:05:00,237.57,237.6,237.5,237.6,4940.0,237.57,237.6,237.5,237.6,4940.0
2016-07-13 13:10:00,237.6,237.67,237.59,237.65,6200.0,237.6,237.67,237.59,237.65,6200.0
2016-07-13 13:15:00,237.64,237.7,237.59,237.7,2200.0,237.64,237.7,237.59,237.7,2200.0
2016-07-13 13:20:00,237.69,237.9,237.64,237.69,6800.0,237.69,237.9,237.64,237.69,6800.0
2016-07-13 13:25:00,237.71,237.71,237.57,237.58,3121.0,237.71,237.71,237.57,237.58,3121.0
2016-07-13 13:30:00,237.6,237.62,237.45,237.47,17566.0,237.6,237.62,237.45,237.47,17566.0
2016-07-13 13:35:00,237.55,237.91,237.5,237.89,14100.0,237.55,237.91,237.5,237.89,14100.0
2016-07-13 13:40:00,237.89,237.89,237.77,237.77,7131.0,237.89,237.89,237.77,237.77,7131.0
2016-07-13 13:45:00,237.77,237.77,237.64,237.71,10401.0,237.77,237.77,237.64,237.71,10401.0
2016-07-13 13:50:00,237.73,237.73,237.4,237.48,15126.0,237.73,237.73,237.4,237.48,15126.0
2016-07-13 13:55:00,237.49,237.64,237.47,237.64,19638.0,237.49,237.64,237.47,237.64,19638.0
2016-07-13 14:00:00,237.59,237.62,237.44,237.51,51043.0,237.59,237.62,237.44,237.51,51043.0
2016-07-13 14:05:00,237.5,237.6,237.45,237.51,12561.0,237.5,237.6,237.45,237.51,12561.0
2016-07-13 14:10:00,237.52,237.68,237.46,237.64,36545.0,237.52,237.68,237.46,237.64,36545.0
2016-07-13 14:15:00,237.61,237.61,237.44,237.46,24740.0,237.61,237.61,237.44,237.46,24740.0
2016-07-13 14:20:00,237.49,237.58,237.46,237.57,7900.0,237.49,237.58,237.46,237.57,7900.0
2016-07-13 14:25:00,237.52,237.66,237.45,237.64,16951.0,237.52,237.66,237.45,237.64,16951.0
2016-07-13 14:30:00,237.63,237.63,237.47,237.63,39024.0,237.63,237.63,237.47,237.63,39024.0
2016-07-13 14:35:00,237.72,237.76,237.52,237.52,9615.0,237.72,237.76,237.52,237.52,9615.0
2016-07-13 14:40:00,237.51,237.56,237.34,237.54,9542.0,237.51,237.56,237.34,237.54,9542.0
2016-07-13 14:45:00,237.53,237.57,237.42,237.56,14000.0,237.53,237.57,237.42,237.56,14000.0
2016-07-13 14:50:00,237.59,237.66,237.45,237.5,8100.0,237.59,237.66,237.45,237.5,8100.0
2016-07-13 14:55:00,237.62,237.64,237.47,237.52,8290.0,237.62,237.64,237.47,237.52,8290.0
2016-07-13 15:00:00,237.52,237.79,237.46,237.78,8971.0,237.52,237.79,237.46,237.78,8971.0
2016-07-13 15:05:00,237.91,237.93,237.74,237.74,5643.0,237.91,237.93,237.74,237.74,5643.0
2016-07-13 15:10:00,237.78,237.86,237.48,237.59,25508.0,237.78,237.86,237.48,237.59,25508.0
2016-07-13 15:15:00,237.51,237.55,237.38,237.5,21600.0,237.51,237.55,237.38,237.5,21600.0
2016-07-13 15:20:00,237.49,237.63,237.44,237.56,22825.0,237.49,237.63,237.44,237.56,22825.0
2016-07-13 15:25:00,237.55,237.66,237.43,237.57,7271.0,237.55,237.66,237.43,237.57,7271.0
2016-07-13 15:30:00,237.57,237.63,237.47,237.55,13293.0,237.57,237.63,237.47,237.55,13293.0
2016-07-13 15:35:00,237.55,237.62,237.44,237.46,13850.0,237.55,237.62,237.44,237.46,13850.0
2016-07-13 15:40:00,237.45,237.6,237.42,237.59,12202.0,237.45,237.6,237.42,237.59,12202.0
2016-07-13 15:45:00,237.65,237.66,237.46,237.49,16617.0,237.65,237.66,237.46,237.49,16617.0
2016-07-13 15:50:00,237.52,237.57,237.39,237.39,18785.0,237.52,237.57,237.39,237.39,18785.0
2016-07-13 15:55:00,237.38,237.59,237.29,237.47,32446.0,237.38,237.59,237.29,237.47,32446.0
2016-07-14 09:30:00,239.24,239.94,235.94,239.78,16406.0,239.24,239.94,235.94,239.78,16406.0
2016-07-14 09:35:00,239.84,239.87,238.58,239.02,12700.0,239.84,239.87,238.58,239.02,12700.0
2016-07-14 09:40:00,239.45,239.45,238.14,238.25,14480.0,239.45,239.45,238.14,238.25,14480.0
2016-07-14 09:45:00,238.25,238.36,237.82,238.0,9410.0,238.25,238.36,237.82,238.0,9410.0
2016-07-14 09:50:00,238.01,238.01,237.72,237.93,2100.0,238.01,238.01,237.72,237.93,2100.0
2016-07-14 09:55:00,237.85,237.96,237.73,237.88,10524.0,237.85,237.96,237.73,237.88,10524.0
2016-07-14 10:00:00,238.0,238.1,237.74,238.09,5681.0,238.0,238.1,237.74,238.09,5681.0
2016-07-14 10:05:00,238.11,238.6,237.88,238.6,4800.0,238.11,238.6,237.88,238.6,4800.0
2016-07-14 10:10:00,238.6,239.38,238.58,239.3,7938.0,238.6,239.38,238.58,239.3,7938.0
2016-07-14 10:15:00,239.3,239.4,239.1,239.13,16702.0,239.3,239.4,239.1,239.13,16702.0
2016-07-14 10:20:00,239.17,239.82,239.1,239.82,11100.0,239.17,239.82,239.1,239.82,11100.0
2016-07-14 10:25:00,239.82,239.9,239.11,239.11,10208.0,239.82,239.9,239.11,239.11,10208.0
2016-07-14 10:30:00,239.18,239.45,239.18,239.27,12677.0,239.18,239.45,239.18,239.27,12677.0
2016-07-14 10:35:00,239.22,239.37,238.98,238.98,12863.0,239.22,239.37,238.98,238.98,12863.0
2016-07-14 10:40:00,238.97,238.97,238.75,238.92,5600.0,238.97,238.97,238.75,238.92,5600.0
2016-07-14 10:45:00,238.92,238.92,238.13,238.37,12240.0,238.92,238.92,238.13,238.37,12240.0
2016-07-14 10:50:00,238.25,238.38,237.95,237.95,6400.0,238.25,238.38,237.95,237.95,6400.0
2016-07-14 10:55:00,238.0,238.26,237.96,238.16,5612.0,238.0,238.26,237.96,238.16,5612.0
2016-07-14 11:00:00,238.25,238.42,238.17,238.31,15659.0,238.25,238.42,238.17,238.31,15659.0
2016-07-14 11:05:00,238.34,238.98,238.33,238.98,11031.0,238.34,238.98,238.33,238.98,11031.0
2016-07-14 11:10:00,238.93,238.93,238.55,238.62,10632.0,238.93,238.93,238.55,238.62,10632.0
2016-07-14 11:15:00,238.58,238.72,238.42,238.55,11015.0,238.58,238.72,238.42,238.55,11015.0
2016-07-14 11:20:00,238.63,238.68,238.37,238.5,10756.0,238.63,238.68,238.37,238.5,10756.0
2016-07-14 11:25:00,238.49,238.6,238.27,238.29,21460.0,238.49,238.6,238.27,238.29,21460.0
2016-07-14 11:30:00,238.3,238.4,238.22,238.31,3300.0,238.3,238.4,238.22,238.31,3300.0
2016-07-14 11:35:00,238.31,238.69,238.31,238.61,1801.0,238.31,238.69,238.31,238.61,1801.0
2016-07-14 11:40:00,238.62,238.7,238.48,238.5,3800.0,238.62,238.7,238.48,238.5,3800.0
2016-07-14 11:45:00,238.51,238.57,238.45,238.51,2700.0,238.51,238.57,238.45,238.51,2700.0
2016-07-14 11:50:00,238.53,238.56,238.39,238.4,80446.0,238.53,238.56,238.39,238.4,80446.0
2016-07-14 11:55:00,238.25,238.4,238.25,238.32,300.0,238.25,238.4,238.25,238.32,300.0
2016-07-14 12:00:00,238.49,238.55,238.36,238.48,5171.0,238.49,238.55,238.36,238.48,5171.0
2016-07-14 12:05:00,238.47,238.54,238.43,238.5,3300.0,238.47,238.54,238.43,238.5,3300.0
2016-07-14 12:10:00,238.48,238.53,238.43,238.53,3300.0,238.48,238.53,238.43,238.53,3300.0
2016-07-14 12:15:00,238.48,238.61,238.42,238.49,12784.0,238.48,238.61,238.42,238.49,12784.0
2016-07-14 12:20:00,238.58,238.65,238.5,238.65,4494.0,238.58,238.65,238.5,238.65,4494.0
2016-07-14 12:25:00,238.68,238.71,238.63,238.71,2100.0,238.68,238.71,238.63,238.71,2100.0
2016-07-14 12:30:00,238.73,238.89,238.73,238.89,3566.0,238.73,238.89,238.73,238.89,3566.0
2016-07-14 12:35:00,238.92,239.14,238.89,239.12,1800.0,238.92,239.14,238.89,239.12,1800.0
2016-07-14 12:40:00,239.12,239.35,239.12,239.35,2800.0,239.12,239.35,239.12,239.35,2800.0
2016-07-14 12:45:00,239.29,239.46,239.24,239.46,2700.0,239.29,239.46,239.24,239.46,2700.0
2016-07-14 12:50:00,239.45,239.59,239.45,239.59,3900.0,239.45,239.59,239.45,239.59,3900.0
2016-07-14 12:55:00,239.58,239.8,239.53,239.74,8536.0,239.58,239.8,239.53,239.74,8536.0
2016-07-14 13:00:00,239.75,239.81,239.56,239.64,7921.0,239.75,239.81,239.56,239.64,7921.0
2016-07-14 13:05:00,239.61,239.68,239.56,239.68,6801.0,239.61,239.68,239.56,239.68,6801.0
2016-07-14 13:10:00,239.67,239.71,239.47,239.47,7063.0,239.67,239.71,239.47,239.47,7063.0
2016-07-14 13:15:00,239.48,239.48,239.26,239.26,3299.0,239.48,239.48,239.26,239.26,3299.0
2016-07-14 13:20:00,239.31,239.4,239.28,239.3,4160.0,239.31,239.4,239.28,239.3,4160.0
2016-07-14 13:25:00,239.28,239.34,239.15,239.15,2500.0,239.28,239.34,239.15,239.15,2500.0
2016-07-14 13:30:00,239.11,239.37,239.09,239.26,8003.0,239.11,239.37,239.09,239.26,8003.0
2016-07-14 13:35:00,239.31,239.43,239.3,239.34,1600.0,239.31,239.43,239.3,239.34,1600.0
2016-07-14 13:40:00,239.34,239.44,239.29,239.37,2800.0,239.34,239.44,239.29,239.37,2800.0
2016-07-14 13:45:00,239.37,239.45,239.35,239.42,2700.0,239.37,239.45,239.35,239.42,2700.0
2016-07-14 13:50:00,239.42,239.45,239.25,239.25,5956.0,239.42,239.45,239.25,239.25,5956.0
2016-07-14 13:55:00,239.25,239.3,239.09,239.22,1855.0,239.25,239.3,239.09,239.22,1855.0
2016-07-14 14:00:00,239.23,239.34,239.19,239.3,2320.0,239.23,239.34,239.19,239.3,2320.0
2016-07-14 14:05:00,239.31,239.57,239.29,239.57,3769.0,239.31,239.57,239.29,239.57,3769.0
2016-07-14 14:10:00,239.63,239.77,239.53,239.75,10980.0,239.63,239.77,239.53,239.75,10980.0
2016-07-14 14:15:00,239.7,239.82,239.66,239.67,5416.0,239.7,239.82,239.66,239.67,5416.0
2016-07-14 14:20:00,239.67,239.77,239.66,239.68,1600.0,239.67,239.77,239.66,239.68,1600.0
2016-07-14 14:25:00,239.77,239.8,239.68,239.78,3502.0,239.77,239.8,239.68,239.78,3502.0
2016-07-14 14:30:00,239.7,239.7,239.54,239.59,4466.0,239.7,239.7,239.54,239.59,4466.0
2016-07-14 14:35:00,239.6,239.6,239.48,239.6,13600.0,239.6,239.6,239.48,239.6,13600.0
2016-07-14 14:40:00,239.6,239.73,239.55,239.73,4556.0,239.6,239.73,239.55,239.73,4556.0
2016-07-14 14:45:00,239.73,239.78,239.52,239.52,3571.0,239.73,239.78,239.52,239.52,3571.0
2016-07-14 14:50:00,239.5,239.5,239.35,239.35,1600.0,239.5,239.5,239.35,239.35,1600.0
2016-07-14 14:55:00,239.42,239.62,239.35,239.51,5400.0,239.42,239.62,239.35,239.51,5400.0
2016-07-14 15:00:00,239.51,239.7,239.51,239.6,5959.0,239.51,239.7,239.51,239.6,5959.0
2016-07-14 15:05:00,239.6,239.76,239.6,239.73,8607.0,239.6,239.76,239.6,239.73,8607.0
2016-07-14 15:10:00,239.73,239.76,239.51,239.51,6204.0,239.73,239.76,239.51,239.51,6204.0
2016-07-14 15:15:00,239.41,239.42,239.25,239.31,8999.0,239.41,239.42,239.25,239.31,8999.0
2016-07-14 15:20:00,239.31,239.34,239.01,239.02,10850.0,239.31,239.34,239.01,239.02,10850.0
2016-07-14 15:25:00,239.08,239.29,239.07,239.28,8623.0,239.08,239.29,239.07,239.28,8623.0
2016-07-14 15:30:00,239.29,239.51,239.29,239.48,11566.0,239.29,239.51,239.29,239.48,11566.0
2016-07-14 15:35:00,239.4,239.44,239.06,239.08,15816.0,239.4,239.44,239.06,239.08,15816.0
2016-07-14 15:40:00,239.11,239.11,238.76,238.91,28698.0,239.11,239.11,238.76,238.91,28698.0
2016-07-14 15:45:00,238.95,238.96,238.72,238.96,17903.0,238.95,238.96,238.72,238.96,17903.0
2016-07-14 15:50:00,238.9,239.09,238.89,239.07,28110.0,238.9,239.09,238.89,239.07,28110.0
2016-07-14 15:55:00,239.07,239.3,238.95,239.11,50638.0,239.07,239.3,238.95,239.11,50638.0
2016-07-15 09:30:00,240.41,240.41,238.58,238.85,46919.0,240.41,240.41,238.58,238.85,46919.0
2016-07-15 09:35:00,238.87,238.92,237.34,237.36,23493.0,238.87,238.92,237.34,237.36,23493.0
2016-07-15 09:40:00,237.36,238.01,237.12,237.91,8950.0,237.36,238.01,237.12,237.91,8950.0
2016-07-15 09:45:00,238.08,238.08,236.83,236.83,27448.0,238.08,238.08,236.83,236.83,27448.0
2016-07-15 09:50:00,236.83,237.25,236.48,236.58,26720.0,236.83,237.25,236.48,236.58,26720.0
2016-07-15 09:55:00,236.63,237.14,236.53,236.98,32103.0,236.63,237.14,236.53,236.98,32103.0
2016-07-15 10:00:00,236.96,237.3,236.88,236.96,8000.0,236.96,237.3,236.88,236.96,8000.0
2016-07-15 10:05:00,237.0,237.09,236.4,236.4,9570.0,237.0,237.09,236.4,236.4,9570.0
2016-07-15 10:10:00,236.61,236.61,236.0,236.46,39388.0,236.61,236.61,236.0,236.46,39388.0
2016-07-15 10:15:00,236.47,236.48,235.5,235.52,17800.0,236.47,236.48,235.5,235.52,17800.0
2016-07-15 10:20:00,235.36,236.05,235.03,235.75,24174.0,235.36,236.05,235.03,235.75,24174.0
2016-07-15 10:25:00,235.79,235.93,235.11,235.41,34650.0,235.79,235.93,235.11,235.41,34650.0
2016-07-15 10:30:00,235.4,235.57,235.24,235.26,13800.0,235.4,235.57,235.24,235.26,13800.0
2016-07-15 10:35:00,235.27,235.54,235.27,235.5,13042.0,235.27,235.54,235.27,235.5,13042.0
2016-07-15 10:40:00,235.55,235.93,235.54,235.72,15104.0,235.55,235.93,235.54,235.72,15104.0
2016-07-15 10:45:00,235.73,236.21,235.66,236.18,8100.0,235.73,236.21,235.66,236.18,8100.0
2016-07-15 10:50:00,236.28,236.28,235.77,235.77,18079.0,236.28,236.28,235.77,235.77,18079.0
2016-07-15 10:55:00,235.77,235.98,235.39,235.94,18335.0,235.77,235.98,235.39,235.94,18335.0
2016-07-15 11:00:00,235.93,236.14,235.47,235.57,7154.0,235.93,236.14,235.47,235.57,7154.0
2016-07-15 11:05:00,235.59,235.59,235.07,235.27,8931.0,235.59,235.59,235.07,235.27,8931.0
2016-07-15 11:10:00,235.28,235.3,235.17,235.19,5408.0,235.28,235.3,235.17,235.19,5408.0
2016-07-15 11:15:00,235.11,235.22,234.89,234.96,12004.0,235.11,235.22,234.89,234.96,12004.0
2016-07-15 11:20:00,235.0,235.07,234.89,234.97,5702.0,235.0,235.07,234.89,234.97,5702.0
2016-07-15 11:25:00,234.97,235.14,234.86,235.1,10948.0,234.97,235.14,234.86,235.1,10948.0
2016-07-15 11:30:00,235.1,235.51,235.04,235.32,5500.0,235.1,235.51,235.04,235.32,5500.0
2016-07-15 11:35:00,235.28,235.28,234.9,234.94,5389.0,235.28,235.28,234.9,234.94,5389.0
2016-07-15 11:40:00,234.94,234.94,234.55,234.65,15600.0,234.94,234.94,234.55,234.65,15600.0
2016-07-15 11:45:00,234.72,234.72,234.43,234.72,8700.0,234.72,234.72,234.43,234.72,8700.0
2016-07-15 11:50:00,234.71,234.71,234.21,234.47,9795.0,234.71,234.71,234.21,234.47,9795.0
2016-07-15 11:55:00,234.69,235.02,234.56,235.02,20884.0,234.69,235.02,234.56,235.02,20884.0
2016-07-15 12:00:00,235.02,235.06,234.69,235.06,6650.0,235.02,235.06,234.69,235.06,6650.0
2016-07-15 12:05:00,235.03,235.06,234.82,234.82,5700.0,235.03,235.06,234.82,234.82,5700.0
2016-07-15 12:10:00,234.79,234.94,234.56,234.94,19200.0,234.79,234.94,234.56,234.94,19200.0
2016-07-15 12:15:00,234.79,235.33,234.74,235.04,10729.0,234.79,235.33,234.74,235.04,10729.0
2016-07-15 12:20:00,235.09,235.14,234.71,235.04,7346.0,235.09,235.14,234.71,235.04,7346.0
2016-07-15 12:25:00,235.04,235.45,234.99,235.1,4307.0,235.04,235.45,234.99,235.1,4307.0
2016-07-15 12:30:00,235.18,235.18,235.02,235.16,4200.0,235.18,235.18,235.02,235.16,4200.0
2016-07-15 12:35:00,235.06,235.06,234.8,234.94,3900.0,235.06,235.06,234.8,234.94,3900.0
2016-07-15 12:40:00,234.93,234.93,234.73,234.89,4823.0,234.93,234.93,234.73,234.89,4823.0
2016-07-15 12:45:00,234.89,234.99,234.81,234.91,4200.0,234.89,234.99,234.81,234.91,4200.0
2016-07-15 12:50:00,234.89,235.22,234.83,235.17,4800.0,234.89,235.22,234.83,235.17,4800.0
2016-07-15 12:55:00,235.16,235.17,234.82,235.01,3783.0,235.16,235.17,234.82,235.01,3783.0
2016-07-15 13:00:00,235.04,235.41,235.04,235.41,4455.0,235.04,235.41,235.04,235.41,4455.0
2016-07-15 13:05:00,235.41,235.41,235.23,235.28,3163.0,235.41,235.41,235.23,235.28,3163.0
2016-07-15 13:10:00,235.28,235.46,235.23,235.42,8801.0,235.28,235.46,235.23,235.42,8801.0
2016-07-15 13:15:00,235.42,235.77,235.42,235.55,7000.0,235.42,235.77,235.42,235.55,7000.0
2016-07-15 13:20:00,235.5,235.67,235.42,235.48,2968.0,235.5,235.67,235.42,235.48,2968.0
2016-07-15 13:25:00,235.48,235.58,235.45,235.45,8047.0,235.48,235.58,235.45,235.45,8047.0
2016-07-15 13:30:00,235.59,235.59,235.26,235.3,5800.0,235.59,235.59,235.26,235.3,5800.0
2016-07-15 13:35:00,235.37,235.51,235.31,235.51,3861.0,235.37,235.51,235.31,235.51,3861.0
2016-07-15 13:40:00,235.58,235.58,235.49,235.52,2900.0,235.58,235.58,235.49,235.52,2900.0
2016-07-15 13:45:00,235.54,235.54,235.28,235.29,6550.0,235.54,235.54,235.28,235.29,6550.0
2016-07-15 13:50:00,235.29,235.3,235.07,235.07,6600.0,235.29,235.3,235.07,235.07,6600.0
2016-07-15 13:55:00,235.04,235.07,234.87,235.01,4900.0,235.04,235.07,234.87,235.01,4900.0
2016-07-15 14:00:00,235.0,235.26,234.92,235.26,7900.0,235.0,235.26,234.92,235.26,7900.0
2016-07-15 14:05:00,235.27,235.27,234.87,234.98,4938.0,235.27,235.27,234.87,234.98,4938.0
2016-07-15 14:10:00,234.89,235.09,234.85,234.97,4966.0,234.89,235.09,234.85,234.97,4966.0
2016-07-15 14:15:00,234.91,234.93,234.77,234.87,7639.0,234.91,234.93,234.77,234.87,7639.0
2016-07-15 14:20:00,234.82,234.82,234.62,234.69,3033.0,234.82,234.82,234.62,234.69,3033.0
2016-07-15 14:25:00,234.64,234.75,234.64,234.7,3844.0,234.64,234.75,234.64,234.7,3844.0
2016-07-15 14:30:00,234.73,235.06,234.73,234.82,9330.0,234.73,235.06,234.73,234.82,9330.0
2016-07-15 14:35:00,234.77,234.91,234.71,234.71,4740.0,234.77,234.91,234.71,234.71,4740.0
2016-07-15 14:40:00,234.71,234.8,234.7,234.8,3500.0,234.71,234.8,234.7,234.8,3500.0
2016-07-15 14:45:00,234.78,234.93,234.74,234.91,4205.0,234.78,234.93,234.74,234.91,4205.0
2016-07-15 14:50:00,234.91,235.08,234.75,235.07,7198.0,234.91,235.08,234.75,235.07,7198.0
2016-07-15 14:55:00,235.11,235.28,234.92,234.92,10261.0,235.11,235.28,234.92,234.92,10261.0
2016-07-15 15:00:00,234.88,235.18,234.87,234.87,6854.0,234.88,235.18,234.87,234.87,6854.0
2016-07-15 15:05:00,234.83,234.94,234.71,234.86,12361.0,234.83,234.94,234.71,234.86,12361.0
2016-07-15 15:10:00,234.8,234.91,234.71,234.75,6800.0,234.8,234.91,234.71,234.75,6800.0
2016-07-15 15:15:00,234.73,234.74,234.61,234.66,5801.0,234.73,234.74,234.61,234.66,5801.0
2016-07-15 15:20:00,234.66,235.07,234.58,235.07,14777.0,234.66,235.07,234.58,235.07,14777.0
2016-07-15 15:25:00,235.01,235.01,234.76,234.89,8551.0,235.01,235.01,234.76,234.89,8551.0
2016-07-15 15:30:00,234.88,235.04,234.88,234.93,12426.0,234.88,235.04,234.88,234.93,12426.0
2016-07-15 15:35:00,234.97,234.97,234.62,234.65,26955.0,234.97,234.97,234.62,234.65,26955.0
2016-07-15 15:40:00,234.62,234.74,234.43,234.74,26866.0,234.62,234.74,234.43,234.74,26866.0
2016-07-15 15:45:00,234.74,234.89,234.5,234.53,28176.0,234.74,234.89,234.5,234.53,28176.0
2016-07-15 15:50:00,234.54,234.84,234.48,234.5,30043.0,234.54,234.84,234.48,234.5,30043.0
2016-07-15 15:55:00,234.5,235.01,234.49,234.99,51734.0,234.5,235.01,234.49,234.99,51734.0
2016-07-18 09:30:00,235.19,235.72,233.53,233.54,17688.0,235.19,235.72,233.53,233.54,17688.0
2016-07-18 09:35:00,233.53,234.18,233.49,233.94,6700.0,233.53,234.18,233.49,233.94,6700.0
2016-07-18 09:40:00,234.0,234.0,233.27,233.45,8962.0,234.0,234.0,233.27,233.45,8962.0
2016-07-18 09:45:00,233.43,234.0,233.38,233.86,10300.0,233.43,234.0,233.38,233.86,10300.0
2016-07-18 09:50:00,233.91,234.31,233.82,234.31,6300.0,233.91,234.31,233.82,234.31,6300.0
2016-07-18 09:55:00,234.27,234.45,234.07,234.11,5078.0,234.27,234.45,234.07,234.11,5078.0
2016-07-18 10:00:00,234.33,234.56,234.15,234.29,5100.0,234.33,234.56,234.15,234.29,5100.0
2016-07-18 10:05:00,234.39,234.69,234.38,234.57,11750.0,234.39,234.69,234.38,234.57,11750.0
2016-07-18 10:10:00,234.63,234.9,234.58,234.8,6293.0,234.63,234.9,234.58,234.8,6293.0
2016-07-18 10:15:00,234.8,234.86,234.55,234.78,2600.0,234.8,234.86,234.55,234.78,2600.0
2016-07-18 10:20:00,234.82,234.82,234.55,234.55,4003.0,234.82,234.82,234.55,234.55,4003.0
2016-07-18 10:25:00,234.59,234.82,234.59,234.71,2680.0,234.59,234.82,234.59,234.71,2680.0
2016-07-18 10:30:00,234.78,235.23,234.71,235.17,5128.0,234.78,235.23,234.71,235.17,5128.0
2016-07-18 10:35:00,235.09,235.12,234.7,234.87,5265.0,235.09,235.12,234.7,234.87,5265.0
2016-07-18 10:40:00,235.08,235.3,234.99,235.28,1700.0,235.08,235.3,234.99,235.28,1700.0
2016-07-18 10:45:00,235.39,235.39,234.74,234.78,4733.0,235.39,235.39,234.74,234.78,4733.0
2016-07-18 10:50:00,234.7,234.94,234.7,234.94,2700.0,234.7,234.94,234.7,234.94,2700.0
2016-07-18 10:55:00,235.01,235.13,234.88,235.04,8693.0,235.01,235.13,234.88,235.04,8693.0
2016-07-18 11:00:00,235.06,235.38,235.04,235.38,1300.0,235.06,235.38,235.04,235.38,1300.0
2016-07-18 11:05:00,235.35,235.57,235.24,235.57,3100.0,235.35,235.57,235.24,235.57,3100.0
2016-07-18 11:10:00,235.65,236.26,235.64,235.77,5297.0,235.65,236.26,235.64,235.77,5297.0
2016-07-18 11:15:00,235.76,236.0,235.76,235.85,4471.0,235.76,236.0,235.76,235.85,4471.0
2016-07-18 11:20:00,235.83,235.86,235.42,235.55,5643.0,235.83,235.86,235.42,235.55,5643.0
2016-07-18 11:25:00,235.59,235.64,235.33,235.35,21783.0,235.59,235.64,235.33,235.35,21783.0
2016-07-18 11:30:00,235.4,235.51,235.37,235.5,2600.0,235.4,235.51,235.37,235.5,2600.0
2016-07-18 11:35:00,235.44,235.53,235.33,235.39,4100.0,235.44,235.53,235.33,235.39,4100.0
2016-07-18 11:40:00,235.43,235.54,235.3,235.31,4629.0,235.43,235.54,235.3,235.31,4629.0
2016-07-18 11:45:00,235.38,235.38,235.02,235.15,7114.0,235.38,235.38,235.02,235.15,7114.0
2016-07-18 11:50:00,235.15,235.37,234.95,234.95,3100.0,235.15,235.37,234.95,234.95,3100.0
2016-07-18 11:55:00,234.94,235.04,234.79,234.79,4300.0,234.94,235.04,234.79,234.79,4300.0
2016-07-18 12:00:00,234.8,234.96,234.79,234.84,3600.0,234.8,234.96,234.79,234.84,3600.0
2016-07-18 12:05:00,234.84,235.01,234.84,235.0,3283.0,234.84,235.01,234.84,235.0,3283.0
2016-07-18 12:10:00,235.0,235.06,234.86,234.86,3915.0,235.0,235.06,234.86,234.86,3915.0
2016-07-18 12:15:00,234.89,234.94,234.61,234.61,2433.0,234.89,234.94,234.61,234.61,2433.0
2016-07-18 12:20:00,234.5,234.6,234.46,234.59,1468.0,234.5,234.6,234.46,234.59,1468.0
2016-07-18 12:25:00,234.63,234.63,234.28,234.52,3400.0,234.63,234.63,234.28,234.52,3400.0
2016-07-18 12:30:00,234.42,234.42,234.31,234.34,1400.0,234.42,234.42,234.31,234.34,1400.0
2016-07-18 12:35:00,234.28,234.28,234.03,234.04,2700.0,234.28,234.28,234.03,234.04,2700.0
2016-07-18 12:40:00,234.08,234.13,233.87,234.13,3000.0,234.08,234.13,233.87,234.13,3000.0
2016-07-18 12:45:00,234.15,234.19,234.06,234.07,2500.0,234.15,234.19,234.06,234.07,2500.0
2016-07-18 12:50:00,234.13,234.25,234.05,234.25,2300.0,234.13,234.25,234.05,234.25,2300.0
2016-07-18 12:55:00,234.25,234.32,234.14,234.32,1600.0,234.25,234.32,234.14,234.32,1600.0
2016-07-18 13:00:00,234.4,234.4,234.3,234.3,1000.0,234.4,234.4,234.3,234.3,1000.0
2016-07-18 13:05:00,234.29,234.42,234.21,234.42,1473.0,234.29,234.42,234.21,234.42,1473.0
2016-07-18 13:10:00,234.35,234.35,234.12,234.12,3822.0,234.35,234.35,234.12,234.12,3822.0
2016-07-18 13:15:00,234.12,234.14,234.07,234.14,678.0,234.12,234.14,234.07,234.14,678.0
2016-07-18 13:20:00,234.13,234.26,234.13,234.22,3298.0,234.13,234.26,234.13,234.22,3298.0
2016-07-18 13:25:00,234.23,234.31,234.21,234.28,1700.0,234.23,234.31,234.21,234.28,1700.0
2016-07-18 13:30:00,234.31,234.67,234.31,234.59,2500.0,234.31,234.67,234.31,234.59,2500.0
2016-07-18 13:35:00,234.61,234.8,234.61,234.8,1500.0,234.61,234.8,234.61,234.8,1500.0
2016-07-18 13:40:00,234.89,234.89,234.59,234.59,2100.0,234.89,234.89,234.59,234.59,2100.0
2016-07-18 13:45:00,234.59,234.71,234.59,234.66,1000.0,234.59,234.71,234.59,234.66,1000.0
2016-07-18 13:50:00,234.74,234.74,234.52,234.63,2272.0,234.74,234.74,234.52,234.63,2272.0
2016-07-18 13:55:00,234.51,234.64,234.48,234.64,2204.0,234.51,234.64,234.48,234.64,2204.0
2016-07-18 14:00:00,234.56,234.71,234.44,234.44,2800.0,234.56,234.71,234.44,234.44,2800.0
2016-07-18 14:05:00,234.33,234.53,234.32,234.49,4000.0,234.33,234.53,234.32,234.49,4000.0
2016-07-18 14:10:00,234.46,234.71,234.45,234.45,4500.0,234.46,234.71,234.45,234.45,4500.0
2016-07-18 14:15:00,234.43,234.46,234.3,234.31,921.0,234.43,234.46,234.3,234.31,921.0
2016-07-18 14:20:00,234.4,234.4,234.29,234.34,3855.0,234.4,234.4,234.29,234.34,3855.0
2016-07-18 14:25:00,234.49,234.49,234.34,234.41,4997.0,234.49,234.49,234.34,234.41,4997.0
2016-07-18 14:30:00,234.37,234.53,234.31,234.39,8338.0,234.37,234.53,234.31,234.39,8338.0
2016-07-18 14:35:00,234.46,234.6,234.34,234.54,3224.0,234.46,234.6,234.34,234.54,3224.0
2016-07-18 14:40:00,234.53,234.6,234.4,234.41,2775.0,234.53,234.6,234.4,234.41,2775.0
2016-07-18 14:45:00,234.41,234.5,234.37,234.49,6625.0,234.41,234.5,234.37,234.49,6625.0
2016-07-18 14:50:00,234.54,234.6,234.49,234.54,18807.0,234.54,234.6,234.49,234.54,18807.0
2016-07-18 14:55:00,234.52,234.63,234.49,234.55,9703.0,234.52,234.63,234.49,234.55,9703.0
2016-07-18 15:00:00,234.6,234.6,234.39,234.48,7047.0,234.6,234.6,234.39,234.48,7047.0
2016-07-18 15:05:00,234.48,234.54,234.44,234.53,5419.0,234.48,234.54,234.44,234.53,5419.0
2016-07-18 15:10:00,234.54,234.6,234.5,234.57,7622.0,234.54,234.6,234.5,234.57,7622.0
2016-07-18 15:15:00,234.57,234.66,234.52,234.61,14183.0,234.57,234.66,234.52,234.61,14183.0
2016-07-18 15:20:00,234.58,234.61,234.5,234.56,7400.0,234.58,234.61,234.5,234.56,7400.0
2016-07-18 15:25:00,234.53,234.55,234.42,234.48,8860.0,234.53,234.55,234.42,234.48,8860.0
2016-07-18 15:30:00,234.53,234.63,234.51,234.58,12624.0,234.53,234.63,234.51,234.58,12624.0
2016-07-18 15:35:00,234.59,234.59,234.38,234.4,10678.0,234.59,234.59,234.38,234.4,10678.0
2016-07-18 15:40:00,234.42,234.56,234.41,234.55,8400.0,234.42,234.56,234.41,234.55,8400.0
2016-07-18 15:45:00,234.55,234.57,234.41,234.41,18490.0,234.55,234.57,234.41,234.41,18490.0
2016-07-18 15:50:00,234.46,234.46,234.31,234.44,25579.0,234.46,234.46,234.31,234.44,25579.0
2016-07-18 15:55:00,234.44,234.55,234.27,234.34,44047.0,234.44,234.55,234.27,234.34,44047.0
2016-07-19 09:30:00,234.13,234.99,234.13,234.53,28020.0,234.13,234.99,234.13,234.53,28020.0
2016-07-19 09:35:00,234.99,235.0,234.12,234.12,21614.0,234.99,235.0,234.12,234.12,21614.0
2016-07-19 09:40:00,234.2,234.75,233.87,233.89,11145.0,234.2,234.75,233.87,233.89,11145.0
2016-07-19 09:45:00,233.85,234.13,233.74,233.95,7700.0,233.85,234.13,233.74,233.95,7700.0
2016-07-19 09:50:00,233.69,234.34,233.69,234.34,5081.0,233.69,234.34,233.69,234.34,5081.0
2016-07-19 09:55:00,234.34,234.79,234.25,234.4,8950.0,234.34,234.79,234.25,234.4,8950.0
2016-07-19 10:00:00,234.4,234.49,233.46,233.74,8150.0,234.4,234.49,233.46,233.74,8150.0
2016-07-19 10:05:00,233.7,233.85,233.51,233.85,6700.0,233.7,233.85,233.51,233.85,6700.0
2016-07-19 10:10:00,233.96,234.13,233.68,233.68,5373.0,233.96,234.13,233.68,233.68,5373.0
2016-07-19 10:15:00,233.73,233.82,233.68,233.7,4700.0,233.73,233.82,233.68,233.7,4700.0
2016-07-19 10:20:00,233.7,233.96,233.69,233.96,3100.0,233.7,233.96,233.69,233.96,3100.0
2016-07-19 10:25:00,234.05,234.53,233.99,234.53,14382.0,234.05,234.53,233.99,234.53,14382.0
2016-07-19 10:30:00,234.43,234.43,233.71,233.76,12520.0,234.43,234.43,233.71,233.76,12520.0
2016-07-19 10:35:00,233.73,233.74,233.38,233.38,4664.0,233.73,233.74,233.38,233.38,4664.0
2016-07-19 10:40:00,233.37,233.45,233.19,233.3,7895.0,233.37,233.45,233.19,233.3,7895.0
2016-07-19 10:45:00,233.27,233.27,232.99,233.02,4900.0,233.27,233.27,232.99,233.02,4900.0
2016-07-19 10:50:00,233.08,233.31,233.08,233.22,3500.0,233.08,233.31,233.08,233.22,3500.0
2016-07-19 10:55:00,233.24,233.3,233.17,233.17,4857.0,233.24,233.3,233.17,233.17,4857.0
2016-07-19 11:00:00,233.3,233.66,233.29,233.64,5020.0,233.3,233.66,233.29,233.64,5020.0
2016-07-19 11:05:00,233.69,234.0,233.66,233.83,8500.0,233.69,234.0,233.66,233.83,8500.0
2016-07-19 11:10:00,233.83,233.85,233.58,233.76,4900.0,233.83,233.85,233.58,233.76,4900.0
2016-07-19 11:15:00,233.78,233.99,233.75,233.99,7182.0,233.78,233.99,233.75,233.99,7182.0
2016-07-19 11:20:00,233.99,234.27,233.85,234.27,43094.0,233.99,234.27,233.85,234.27,43094.0
2016-07-19 11:25:00,234.29,234.5,234.16,234.35,8907.0,234.29,234.5,234.16,234.35,8907.0
2016-07-19 11:30:00,234.35,234.36,234.08,234.18,7000.0,234.35,234.36,234.08,234.18,7000.0
2016-07-19 11:35:00,234.15,234.16,233.94,233.99,3400.0,234.15,234.16,233.94,233.99,3400.0
2016-07-19 11:40:00,233.96,234.16,233.96,234.12,4100.0,233.96,234.16,233.96,234.12,4100.0
2016-07-19 11:45:00,234.1,234.22,233.82,234.11,11061.0,234.1,234.22,233.82,234.11,11061.0
2016-07-19 11:50:00,234.01,234.08,233.52,233.9,7100.0,234.01,234.08,233.52,233.9,7100.0
2016-07-19 11:55:00,233.94,234.0,233.73,233.88,10350.0,233.94,234.0,233.73,233.88,10350.0
2016-07-19 12:00:00,233.78,233.83,233.54,233.55,9235.0,233.78,233.83,233.54,233.55,9235.0
2016-07-19 12:05:00,233.55,233.63,233.45,233.63,5800.0,233.55,233.63,233.45,233.63,5800.0
2016-07-19 12:10:00,233.75,233.88,233.67,233.84,2100.0,233.75,233.88,233.67,233.84,2100.0
2016-07-19 12:15:00,233.81,233.9,233.65,233.84,5636.0,233.81,233.9,233.65,233.84,5636.0
2016-07-19 12:20:00,233.82,233.84,233.63,233.67,5186.0,233.82,233.84,233.63,233.67,5186.0
2016-07-19 12:25:00,233.73,233.74,233.41,233.43,6226.0,233.73,233.74,233.41,233.43,6226.0
2016-07-19 12:30:00,233.42,233.6,233.35,233.36,4495.0,233.42,233.6,233.35,233.36,4495.0
2016-07-19 12:35:00,233.43,233.45,233.33,233.45,4100.0,233.43,233.45,233.33,233.45,4100.0
2016-07-19 12:40:00,233.5,233.54,233.45,233.45,3400.0,233.5,233.54,233.45,233.45,3400.0
2016-07-19 12:45:00,233.46,233.55,233.45,233.53,8400.0,233.46,233.55,233.45,233.53,8400.0
2016-07-19 12:50:00,233.54,233.63,233.48,233.63,10191.0,233.54,233.63,233.48,233.63,10191.0
2016-07-19 12:55:00,233.63,233.63,233.43,233.5,9681.0,233.63,233.63,233.43,233.5,9681.0
2016-07-19 13:00:00,233.48,233.49,233.3,233.36,6601.0,233.48,233.49,233.3,233.36,6601.0
2016-07-19 13:05:00,233.4,233.53,233.4,233.42,5400.0,233.4,233.53,233.4,233.42,5400.0
2016-07-19 13:10:00,233.38,233.55,233.15,233.55,49333.0,233.38,233.55,233.15,233.55,49333.0
2016-07-19 13:15:00,233.53,233.53,233.06,233.07,8400.0,233.53,233.53,233.06,233.07,8400.0
2016-07-19 13:20:00,233.13,233.25,233.08,233.25,3200.0,233.13,233.25,233.08,233.25,3200.0
2016-07-19 13:25:00,233.28,233.54,233.25,233.54,8646.0,233.28,233.54,233.25,233.54,8646.0
2016-07-19 13:30:00,233.49,233.7,233.49,233.69,4075.0,233.49,233.7,233.49,233.69,4075.0
2016-07-19 13:35:00,233.71,233.78,233.5,233.68,9314.0,233.71,233.78,233.5,233.68,9314.0
2016-07-19 13:40:00,233.78,233.99,233.72,233.93,1800.0,233.78,233.99,233.72,233.93,1800.0
2016-07-19 13:45:00,233.98,233.98,233.66,233.74,3700.0,233.98,233.98,233.66,233.74,3700.0
2016-07-19 13:50:00,233.76,233.78,233.4,233.41,15581.0,233.76,233.78,233.4,233.41,15581.0
2016-07-19 13:55:00,233.43,233.43,233.31,233.31,4920.0,233.43,233.43,233.31,233.31,4920.0
2016-07-19 14:00:00,233.36,233.45,233.31,233.43,7349.0,233.36,233.45,233.31,233.43,7349.0
2016-07-19 14:05:00,233.48,233.48,233.27,233.32,7250.0,233.48,233.48,233.27,233.32,7250.0
2016-07-19 14:10:00,233.3,233.3,233.17,233.29,6019.0,233.3,233.3,233.17,233.29,6019.0
2016-07-19 14:15:00,233.29,233.29,233.17,233.2,8361.0,233.29,233.29,233.17,233.2,8361.0
2016-07-19 14:20:00,233.3,233.35,233.17,233.23,6713.0,233.3,233.35,233.17,233.23,6713.0
2016-07-19 14:25:00,233.19,233.28,232.96,233.18,16696.0,233.19,233.28,232.96,233.18,16696.0
2016-07-19 14:30:00,233.15,233.15,233.0,233.04,9525.0,233.15,233.15,233.0,233.04,9525.0
2016-07-19 14:35:00,233.05,233.09,232.94,232.99,8574.0,233.05,233.09,232.94,232.99,8574.0
2016-07-19 14:40:00,232.98,233.09,232.96,233.05,10703.0,232.98,233.09,232.96,233.05,10703.0
2016-07-19 14:45:00,233.05,233.1,232.96,233.03,14392.0,233.05,233.1,232.96,233.03,14392.0
2016-07-19 14:50:00,233.01,233.06,232.91,233.05,10142.0,233.01,233.06,232.91,233.05,10142.0
2016-07-19 14:55:00,233.11,233.11,232.88,232.88,7112.0,233.11,233.11,232.88,232.88,7112.0
2016-07-19 15:00:00,232.98,233.01,232.54,232.62,16713.0,232.98,233.01,232.54,232.62,16713.0
2016-07-19 15:05:00,232.66,232.75,232.57,232.61,8100.0,232.66,232.75,232.57,232.61,8100.0
2016-07-19 15:10:00,232.59,232.66,232.55,232.55,8944.0,232.59,232.66,232.55,232.55,8944.0
2016-07-19 15:15:00,232.54,232.65,232.51,232.65,11406.0,232.54,232.65,232.51,232.65,11406.0
2016-07-19 15:20:00,232.65,232.79,232.6,232.79,14865.0,232.65,232.79,232.6,232.79,14865.0
2016-07-19 15:25:00,232.78,232.79,232.56,232.61,13306.0,232.78,232.79,232.56,232.61,13306.0
2016-07-19 15:30:00,232.63,232.85,232.6,232.75,15173.0,232.63,232.85,232.6,232.75,15173.0
2016-07-19 15:35:00,232.76,232.77,232.42,232.44,18060.0,232.76,232.77,232.42,232.44,18060.0
2016-07-19 15:40:00,232.45,232.68,232.23,232.34,25817.0,232.45,232.68,232.23,232.34,25817.0
2016-07-19 15:45:00,232.35,232.47,232.21,232.26,31502.0,232.35,232.47,232.21,232.26,31502.0
2016-07-19 15:50:00,232.24,232.34,232.09,232.2,47280.0,232.24,232.34,232.09,232.2,47280.0
2016-07-19 15:55:00,232.17,232.33,231.9,232.01,113223.0,232.17,232.33,231.9,232.01,113223.0
2016-07-20 09:30:00,232.91,233.15,230.0,230.08,22869.0,232.91,233.15,230.0,230.08,22869.0
2016-07-20 09:35:00,231.11,231.17,229.54,229.79,48447.0,231.11,231.17,229.54,229.79,48447.0
2016-07-20 09:40:00,229.62,229.91,228.33,228.51,67529.0,229.62,229.91,228.33,228.51,67529.0
2016-07-20 09:45:00,228.51,228.6,227.63,227.99,118123.0,228.51,228.6,227.63,227.99,118123.0
2016-07-20 09:50:00,227.71,229.89,227.7,229.48,44403.0,227.71,229.89,227.7,229.48,44403.0
2016-07-20 09:55:00,229.49,230.06,229.35,230.01,64004.0,229.49,230.06,229.35,230.01,64004.0
2016-07-20 10:00:00,229.97,230.06,229.89,229.99,51467.0,229.97,230.06,229.89,229.99,51467.0
2016-07-20 10:05:00,230.0,230.07,229.88,229.96,35498.0,230.0,230.07,229.88,229.96,35498.0
2016-07-20 10:10:00,229.91,230.16,229.79,229.79,21259.0,229.91,230.16,229.79,229.79,21259.0
2016-07-20 10:15:00,229.88,230.45,229.88,230.32,18872.0,229.88,230.45,229.88,230.32,18872.0
2016-07-20 10:20:00,230.31,230.96,230.31,230.96,14959.0,230.31,230.96,230.31,230.96,14959.0
2016-07-20 10:25:00,230.93,231.6,230.91,231.47,14390.0,230.93,231.6,230.91,231.47,14390.0
2016-07-20 10:30:00,231.34,231.87,231.29,231.73,11800.0,231.34,231.87,231.29,231.73,11800.0
2016-07-20 10:35:00,231.79,231.93,231.69,231.71,13646.0,231.79,231.93,231.69,231.71,13646.0
2016-07-20 10:40:00,231.74,231.82,231.43,231.54,24636.0,231.74,231.82,231.43,231.54,24636.0
2016-07-20 10:45:00,231.55,231.73,231.28,231.28,19420.0,231.55,231.73,231.28,231.28,19420.0
2016-07-20 10:50:00,231.35,231.46,231.23,231.27,8258.0,231.35,231.46,231.23,231.27,8258.0
2016-07-20 10:55:00,231.22,231.92,231.01,231.88,26082.0,231.22,231.92,231.01,231.88,26082.0
2016-07-20 11:00:00,231.81,231.91,231.62,231.83,11910.0,231.81,231.91,231.62,231.83,11910.0
2016-07-20 11:05:00,231.89,232.19,231.76,232.19,5790.0,231.89,232.19,231.76,232.19,5790.0
2016-07-20 11:10:00,232.19,232.39,232.19,232.36,17400.0,232.19,232.39,232.19,232.36,17400.0
2016-07-20 11:15:00,232.36,232.58,232.35,232.49,12695.0,232.36,232.58,232.35,232.49,12695.0
2016-07-20 11:20:00,232.49,232.49,232.12,232.21,12824.0,232.49,232.49,232.12,232.21,12824.0
2016-07-20 11:25:00,232.22,232.32,232.13,232.3,11834.0,232.22,232.32,232.13,232.3,11834.0
2016-07-20 11:30:00,232.27,232.35,232.11,232.34,31196.0,232.27,232.35,232.11,232.34,31196.0
2016-07-20 11:35:00,232.39,232.52,232.31,232.41,7912.0,232.39,232.52,232.31,232.41,7912.0
2016-07-20 11:40:00,232.43,232.75,232.43,232.72,7831.0,232.43,232.75,232.43,232.72,7831.0
2016-07-20 11:45:00,232.59,232.68,232.41,232.57,6707.0,232.59,232.68,232.41,232.57,6707.0
2016-07-20 11:50:00,232.55,232.7,232.46,232.52,6881.0,232.55,232.7,232.46,232.52,6881.0
2016-07-20 11:55:00,232.51,232.83,232.46,232.79,5670.0,232.51,232.83,232.46,232.79,5670.0
2016-07-20 12:00:00,232.77,233.01,232.67,233.01,7759.0,232.77,233.01,232.67,233.01,7759.0
2016-07-20 12:05:00,233.04,233.15,232.98,233.04,5259.0,233.04,233.15,232.98,233.04,5259.0
2016-07-20 12:10:00,233.04,233.25,233.04,233.25,1300.0,233.04,233.25,233.04,233.25,1300.0
2016-07-20 12:15:00,233.18,233.56,233.18,233.47,4600.0,233.18,233.56,233.18,233.47,4600.0
2016-07-20 12:20:00,233.47,233.55,233.38,233.55,14812.0,233.47,233.55,233.38,233.55,14812.0
2016-07-20 12:25:00,233.55,233.9,233.52,233.87,19793.0,233.55,233.9,233.52,233.87,19793.0
2016-07-20 12:30:00,233.72,234.12,233.72,234.04,35145.0,233.72,234.12,233.72,234.04,35145.0
2016-07-20 12:35:00,234.18,234.27,234.09,234.26,3868.0,234.18,234.27,234.09,234.26,3868.0
2016-07-20 12:40:00,234.3,234.49,234.24,234.41,6100.0,234.3,234.49,234.24,234.41,6100.0
2016-07-20 12:45:00,234.36,234.69,234.28,234.57,11863.0,234.36,234.69,234.28,234.57,11863.0
2016-07-20 12:50:00,234.53,234.59,234.45,234.48,6292.0,234.53,234.59,234.45,234.48,6292.0
2016-07-20 12:55:00,234.45,234.47,234.32,234.33,3380.0,234.45,234.47,234.32,234.33,3380.0
2016-07-20 13:00:00,234.28,234.29,233.98,234.13,11171.0,234.28,234.29,233.98,234.13,11171.0
2016-07-20 13:05:00,234.11,234.12,233.9,233.9,5309.0,234.11,234.12,233.9,233.9,5309.0
2016-07-20 13:10:00,233.81,233.92,233.75,233.92,12922.0,233.81,233.92,233.75,233.92,12922.0
2016-07-20 13:15:00,233.89,234.1,233.77,234.1,5001.0,233.89,234.1,233.77,234.1,5001.0
2016-07-20 13:20:00,234.05,234.1,234.01,234.09,4229.0,234.05,234.1,234.01,234.09,4229.0
2016-07-20 13:25:00,234.16,234.41,234.16,234.41,1700.0,234.16,234.41,234.16,234.41,1700.0
2016-07-20 13:30:00,234.36,234.69,234.36,234.68,8899.0,234.36,234.69,234.36,234.68,8899.0
2016-07-20 13:35:00,234.64,234.75,234.59,234.68,14578.0,234.64,234.75,234.59,234.68,14578.0
2016-07-20 13:40:00,234.7,234.73,234.57,234.62,6095.0,234.7,234.73,234.57,234.62,6095.0
2016-07-20 13:45:00,234.62,234.62,234.47,234.5,7005.0,234.62,234.62,234.47,234.5,7005.0
2016-07-20 13:50:00,234.5,234.55,234.33,234.33,7600.0,234.5,234.55,234.33,234.33,7600.0
2016-07-20 13:55:00,234.36,234.39,234.33,234.34,3400.0,234.36,234.39,234.33,234.34,3400.0
2016-07-20 14:00:00,234.36,234.52,234.24,234.47,14492.0,234.36,234.52,234.24,234.47,14492.0
2016-07-20 14:05:00,234.48,234.59,234.38,234.42,23598.0,234.48,234.59,234.38,234.42,23598.0
2016-07-20 14:10:00,234.47,234.47,234.27,234.31,3950.0,234.47,234.47,234.27,234.31,3950.0
2016-07-20 14:15:00,234.34,234.39,234.3,234.35,3200.0,234.34,234.39,234.3,234.35,3200.0
2016-07-20 14:20:00,234.35,234.51,234.33,234.51,3496.0,234.35,234.51,234.33,234.51,3496.0
2016-07-20 14:25:00,234.49,234.53,234.4,234.41,12566.0,234.49,234.53,234.4,234.41,12566.0
2016-07-20 14:30:00,234.38,234.4,234.31,234.31,6476.0,234.38,234.4,234.31,234.31,6476.0
2016-07-20 14:35:00,234.27,234.38,234.27,234.32,38267.0,234.27,234.38,234.27,234.32,38267.0
2016-07-20 14:40:00,234.27,234.57,234.22,234.54,15991.0,234.27,234.57,234.22,234.54,15991.0
2016-07-20 14:45:00,234.51,234.79,234.45,234.67,37611.0,234.51,234.79,234.45,234.67,37611.0
2016-07-20 14:50:00,234.72,234.9,234.67,234.9,13321.0,234.72,234.9,234.67,234.9,13321.0
2016-07-20 14:55:00,234.95,235.06,234.6,234.83,23116.0,234.95,235.06,234.6,234.83,23116.0
2016-07-20 15:00:00,234.83,235.0,234.64,235.0,19730.0,234.83,235.0,234.64,235.0,19730.0
2016-07-20 15:05:00,235.02,235.27,235.02,235.17,18654.0,235.02,235.27,235.02,235.17,18654.0
2016-07-20 15:10:00,235.17,235.4,235.11,235.34,44722.0,235.17,235.4,235.11,235.34,44722.0
2016-07-20 15:15:00,235.33,235.34,235.13,235.24,34708.0,235.33,235.34,235.13,235.24,34708.0
2016-07-20 15:20:00,235.24,235.7,235.15,235.19,40343.0,235.24,235.7,235.15,235.19,40343.0
2016-07-20 15:25:00,235.23,235.62,235.18,235.59,57241.0,235.23,235.62,235.18,235.59,57241.0
2016-07-20 15:30:00,235.64,235.93,235.54,235.8,44681.0,235.64,235.93,235.54,235.8,44681.0
2016-07-20 15:35:00,235.81,236.27,235.77,236.1,28519.0,235.81,236.27,235.77,236.1,28519.0
2016-07-20 15:40:00,236.16,236.54,236.1,236.38,48567.0,236.16,236.54,236.1,236.38,48567.0
2016-07-20 15:45:00,236.37,236.4,236.04,236.28,38657.0,236.37,236.4,236.04,236.28,38657.0
2016-07-20 15:50:00,236.29,236.51,236.22,236.39,66167.0,236.29,236.51,236.22,236.39,66167.0
2016-07-20 15:55:00,236.38,236.38,236.06,236.11,79112.0,236.38,236.38,236.06,236.11,79112.0
2016-07-21 09:30:00,234.83,235.46,233.7,235.37,22435.0,234.83,235.46,233.7,235.37,22435.0
2016-07-21 09:35:00,235.38,236.0,235.26,235.97,10991.0,235.38,236.0,235.26,235.97,10991.0
2016-07-21 09:40:00,236.0,236.1,235.79,235.79,4300.0,236.0,236.1,235.79,235.79,4300.0
2016-07-21 09:45:00,235.79,236.67,235.62,236.49,19048.0,235.79,236.67,235.62,236.49,19048.0
2016-07-21 09:50:00,236.55,237.77,236.55,237.74,35415.0,236.55,237.77,236.55,237.74,35415.0
2016-07-21 09:55:00,237.73,238.17,237.72,237.88,14356.0,237.73,238.17,237.72,237.88,14356.0
2016-07-21 10:00:00,237.89,238.51,237.87,238.44,49812.0,237.89,238.51,237.87,238.44,49812.0
2016-07-21 10:05:00,238.46,238.58,238.15,238.2,18679.0,238.46,238.58,238.15,238.2,18679.0
2016-07-21 10:10:00,238.3,238.52,238.24,238.52,7809.0,238.3,238.52,238.24,238.52,7809.0
2016-07-21 10:15:00,238.59,239.23,238.58,238.81,23960.0,238.59,239.23,238.58,238.81,23960.0
2016-07-21 10:20:00,238.97,239.4,238.95,239.39,36450.0,238.97,239.4,238.95,239.39,36450.0
2016-07-21 10:25:00,239.3,239.52,239.3,239.52,7123.0,239.3,239.52,239.3,239.52,7123.0
2016-07-21 10:30:00,239.52,239.74,239.37,239.42,13185.0,239.52,239.74,239.37,239.42,13185.0
2016-07-21 10:35:00,239.44,239.5,239.27,239.37,24778.0,239.44,239.5,239.27,239.37,24778.0
2016-07-21 10:40:00,239.3,239.67,239.3,239.62,13900.0,239.3,239.67,239.3,239.62,13900.0
2016-07-21 10:45:00,239.62,239.76,239.31,239.76,18165.0,239.62,239.76,239.31,239.76,18165.0
2016-07-21 10:50:00,239.75,239.89,239.59,239.77,20287.0,239.75,239.89,239.59,239.77,20287.0
2016-07-21 10:55:00,239.74,239.82,239.42,239.7,16151.0,239.74,239.82,239.42,239.7,16151.0
2016-07-21 11:00:00,239.7,239.75,239.57,239.66,16205.0,239.7,239.75,239.57,239.66,16205.0
2016-07-21 11:05:00,239.67,239.77,239.58,239.77,23204.0,239.67,239.77,239.58,239.77,23204.0
2016-07-21 11:10:00,239.74,240.04,239.74,239.98,15531.0,239.74,240.04,239.74,239.98,15531.0
2016-07-21 11:15:00,239.92,240.05,239.77,240.05,22021.0,239.92,240.05,239.77,240.05,22021.0
2016-07-21 11:20:00,240.03,240.4,239.95,240.08,22535.0,240.03,240.4,239.95,240.08,22535.0
2016-07-21 11:25:00,240.11,240.22,240.02,240.02,18800.0,240.11,240.22,240.02,240.02,18800.0
2016-07-21 11:30:00,240.02,240.02,239.75,239.95,12578.0,240.02,240.02,239.75,239.95,12578.0
2016-07-21 11:35:00,239.87,240.17,239.85,240.01,46380.0,239.87,240.17,239.85,240.01,46380.0
2016-07-21 11:40:00,240.03,240.03,239.41,239.42,41422.0,240.03,240.03,239.41,239.42,41422.0
2016-07-21 11:45:00,239.53,239.53,239.32,239.37,22385.0,239.53,239.53,239.32,239.37,22385.0
2016-07-21 11:50:00,239.37,239.38,239.2,239.33,16178.0,239.37,239.38,239.2,239.33,16178.0
2016-07-21 11:55:00,239.32,239.55,239.27,239.55,15083.0,239.32,239.55,239.27,239.55,15083.0
2016-07-21 12:00:00,239.49,239.49,239.37,239.41,10382.0,239.49,239.49,239.37,239.41,10382.0
2016-07-21 12:05:00,239.39,239.43,238.88,239.0,15123.0,239.39,239.43,238.88,239.0,15123.0
2016-07-21 12:10:00,238.9,239.14,238.9,239.0,11755.0,238.9,239.14,238.9,239.0,11755.0
2016-07-21 12:15:00,239.0,239.37,239.0,239.09,7028.0,239.0,239.37,239.0,239.09,7028.0
2016-07-21 12:20:00,239.05,239.06,238.88,239.0,30250.0,239.05,239.06,238.88,239.0,30250.0
2016-07-21 12:25:00,238.97,239.21,238.94,239.21,5103.0,238.97,239.21,238.94,239.21,5103.0
2016-07-21 12:30:00,239.1,239.17,238.97,238.99,7478.0,239.1,239.17,238.97,238.99,7478.0
2016-07-21 12:35:00,238.98,239.13,238.98,239.02,5256.0,238.98,239.13,238.98,239.02,5256.0
2016-07-21 12:40:00,239.06,239.2,239.01,239.19,8148.0,239.06,239.2,239.01,239.19,8148.0
2016-07-21 12:45:00,239.15,239.18,238.91,239.05,13537.0,239.15,239.18,238.91,239.05,13537.0
2016-07-21 12:50:00,239.06,239.18,238.99,239.18,6001.0,239.06,239.18,238.99,239.18,6001.0
2016-07-21 12:55:00,239.24,239.24,239.01,239.11,4802.0,239.24,239.24,239.01,239.11,4802.0
2016-07-21 13:00:00,239.1,239.18,238.96,239.0,9906.0,239.1,239.18,238.96,239.0,9906.0
2016-07-21 13:05:00,239.03,239.14,238.82,239.02,44536.0,239.03,239.14,238.82,239.02,44536.0
2016-07-21 13:10:00,238.98,239.22,238.96,239.22,4228.0,238.98,239.22,238.96,239.22,4228.0
2016-07-21 13:15:00,239.18,239.18,238.97,239.1,3300.0,239.18,239.18,238.97,239.1,3300.0
2016-07-21 13:20:00,239.1,239.12,238.94,239.0,6113.0,239.1,239.12,238.94,239.0,6113.0
2016-07-21 13:25:00,239.0,239.07,238.94,239.07,5700.0,239.0,239.07,238.94,239.07,5700.0
2016-07-21 13:30:00,239.03,239.08,238.95,239.01,5564.0,239.03,239.08,238.95,239.01,5564.0
2016-07-21 13:35:00,239.03,239.1,239.0,239.08,4000.0,239.03,239.1,239.0,239.08,4000.0
2016-07-21 13:40:00,239.06,239.1,238.76,238.95,7143.0,239.06,239.1,238.76,238.95,7143.0
2016-07-21 13:45:00,238.93,239.0,238.79,238.88,4979.0,238.93,239.0,238.79,238.88,4979.0
2016-07-21 13:50:00,238.75,238.88,238.62,238.74,11115.0,238.75,238.88,238.62,238.74,11115.0
2016-07-21 13:55:00,238.72,238.92,238.7,238.85,7800.0,238.72,238.92,238.7,238.85,7800.0
2016-07-21 14:00:00,238.82,238.91,238.79,238.89,8990.0,238.82,238.91,238.79,238.89,8990.0
2016-07-21 14:05:00,238.9,238.9,238.69,238.74,12739.0,238.9,238.9,238.69,238.74,12739.0
2016-07-21 14:10:00,238.79,238.87,238.51,238.55,15466.0,238.79,238.87,238.51,238.55,15466.0
2016-07-21 14:15:00,238.55,238.55,238.3,238.53,5881.0,238.55,238.55,238.3,238.53,5881.0
2016-07-21 14:20:00,238.53,238.61,238.47,238.52,4799.0,238.53,238.61,238.47,238.52,4799.0
2016-07-21 14:25:00,238.47,238.88,238.46,238.88,16504.0,238.47,238.88,238.46,238.88,16504.0
2016-07-21 14:30:00,238.87,238.99,238.85,238.89,9567.0,238.87,238.99,238.85,238.89,9567.0
2016-07-21 14:35:00,238.9,238.98,238.84,238.92,13240.0,238.9,238.98,238.84,238.92,13240.0
2016-07-21 14:40:00,238.92,239.0,238.88,239.0,10627.0,238.92,239.0,238.88,239.0,10627.0
2016-07-21 14:45:00,238.99,239.07,238.95,239.07,12085.0,238.99,239.07,238.95,239.07,12085.0
2016-07-21 14:50:00,239.0,239.11,238.96,238.97,8352.0,239.0,239.11,238.96,238.97,8352.0
2016-07-21 14:55:00,238.97,239.11,238.97,239.03,10095.0,238.97,239.11,238.97,239.03,10095.0
2016-07-21 15:00:00,239.02,239.14,239.02,239.12,22438.0,239.02,239.14,239.02,239.12,22438.0
2016-07-21 15:05:00,239.12,239.25,239.09,239.09,19016.0,239.12,239.25,239.09,239.09,19016.0
2016-07-21 15:10:00,239.13,239.22,239.0,239.16,25299.0,239.13,239.22,239.0,239.16,25299.0
2016-07-21 15:15:00,239.15,239.5,239.1,239.49,22326.0,239.15,239.5,239.1,239.49,22326.0
2016-07-21 15:20:00,239.52,239.55,239.39,239.54,13729.0,239.52,239.55,239.39,239.54,13729.0
2016-07-21 15:25:00,239.52,239.65,239.48,239.65,18809.0,239.52,239.65,239.48,239.65,18809.0
2016-07-21 15:30:00,239.6,239.98,239.6,239.85,33507.0,239.6,239.98,239.6,239.85,33507.0
2016-07-21 15:35:00,239.87,240.03,239.86,239.96,18536.0,239.87,240.03,239.86,239.96,18536.0
2016-07-21 15:40:00,239.97,240.08,239.92,240.08,36799.0,239.97,240.08,239.92,240.08,36799.0
2016-07-21 15:45:00,240.08,240.58,240.08,240.58,62314.0,240.08,240.58,240.08,240.58,62314.0
2016-07-21 15:50:00,240.59,240.87,240.37,240.37,64353.0,240.59,240.87,240.37,240.37,64353.0
2016-07-21 15:55:00,240.4,240.68,240.25,240.54,46467.0,240.4,240.68,240.25,240.54,46467.0
2016-07-22 09:30:00,241.36,241.74,239.0,241.68,17094.0,241.36,241.74,239.0,241.68,17094.0
2016-07-22 09:35:00,241.69,242.74,241.66,242.21,15864.0,241.69,242.74,241.66,242.21,15864.0
2016-07-22 09:40:00,242.29,242.73,242.15,242.7,29971.0,242.29,242.73,242.15,242.7,29971.0
2016-07-22 09:45:00,242.68,243.07,242.44,243.0,52433.0,242.68,243.07,242.44,243.0,52433.0
2016-07-22 09:50:00,243.06,243.57,242.98,243.32,32405.0,243.06,243.57,242.98,243.32,32405.0
2016-07-22 09:55:00,243.31,243.52,242.89,242.94,27369.0,243.31,243.52,242.89,242.94,27369.0
2016-07-22 10:00:00,243.02,243.42,242.82,243.42,61349.0,243.02,243.42,242.82,243.42,61349.0
2016-07-22 10:05:00,243.42,243.5,243.2,243.26,23225.0,243.42,243.5,243.2,243.26,23225.0
2016-07-22 10:10:00,243.24,243.27,242.9,243.01,28637.0,243.24,243.27,242.9,243.01,28637.0
2016-07-22 10:15:00,243.08,243.11,242.91,243.0,96802.0,243.08,243.11,242.91,243.0,96802.0
2016-07-22 10:20:00,243.0,243.18,242.99,243.0,27600.0,243.0,243.18,242.99,243.0,27600.0
2016-07-22 10:25:00,243.04,243.22,242.76,243.03,87303.0,243.04,243.22,242.76,243.03,87303.0
2016-07-22 10:30:00,243.02,243.16,242.93,243.12,9127.0,243.02,243.16,242.93,243.12,9127.0
2016-07-22 10:35:00,243.11,243.54,243.08,243.54,18597.0,243.11,243.54,243.08,243.54,18597.0
2016-07-22 10:40:00,243.57,243.63,243.37,243.57,9668.0,243.57,243.63,243.37,243.57,9668.0
2016-07-22 10:45:00,243.6,244.44,243.6,244.4,35342.0,243.6,244.44,243.6,244.4,35342.0
2016-07-22 10:50:00,244.3,244.33,243.6,243.6,12224.0,244.3,244.33,243.6,243.6,12224.0
2016-07-22 10:55:00,243.58,243.63,243.34,243.45,15817.0,243.58,243.63,243.34,243.45,15817.0
2016-07-22 11:00:00,243.48,243.75,243.43,243.68,19561.0,243.48,243.75,243.43,243.68,19561.0
2016-07-22 11:05:00,243.66,243.71,243.38,243.61,23391.0,243.66,243.71,243.38,243.61,23391.0
2016-07-22 11:10:00,243.61,243.84,243.55,243.72,9217.0,243.61,243.84,243.55,243.72,9217.0
2016-07-22 11:15:00,243.61,243.88,243.47,243.63,32975.0,243.61,243.88,243.47,243.63,32975.0
2016-07-22 11:20:00,243.64,243.69,243.37,243.56,14356.0,243.64,243.69,243.37,243.56,14356.0
2016-07-22 11:25:00,243.56,243.66,243.55,243.63,7333.0,243.56,243.66,243.55,243.63,7333.0
2016-07-22 11:30:00,243.61,244.15,243.6,244.07,34168.0,243.61,244.15,243.6,244.07,34168.0
2016-07-22 11:35:00,244.08,244.11,243.71,243.86,10991.0,244.08,244.11,243.71,243.86,10991.0
2016-07-22 11:40:00,243.85,243.92,243.75,243.86,5558.0,243.85,243.92,243.75,243.86,5558.0
2016-07-22 11:45:00,243.82,244.0,243.82,243.85,5766.0,243.82,244.0,243.82,243.85,5766.0
2016-07-22 11:50:00,243.91,244.13,243.86,244.12,27301.0,243.91,244.13,243.86,244.12,27301.0
2016-07-22 11:55:00,244.11,244.19,244.02,244.05,3194.0,244.11,244.19,244.02,244.05,3194.0
2016-07-22 12:00:00,244.06,244.15,244.0,244.12,2402.0,244.06,244.15,244.0,244.12,2402.0
2016-07-22 12:05:00,244.08,244.08,243.92,243.92,3412.0,244.08,244.08,243.92,243.92,3412.0
2016-07-22 12:10:00,243.97,244.18,243.97,244.09,3380.0,243.97,244.18,243.97,244.09,3380.0
2016-07-22 12:15:00,244.04,244.04,243.85,244.04,4000.0,244.04,244.04,243.85,244.04,4000.0
2016-07-22 12:20:00,244.05,244.19,244.04,244.19,4783.0,244.05,244.19,244.04,244.19,4783.0
2016-07-22 12:25:00,244.18,244.29,244.15,244.27,3113.0,244.18,244.29,244.15,244.27,3113.0
2016-07-22 12:30:00,244.16,244.17,243.9,243.99,10247.0,244.16,244.17,243.9,243.99,10247.0
2016-07-22 12:35:00,244.0,244.01,243.81,243.9,16416.0,244.0,244.01,243.81,243.9,16416.0
2016-07-22 12:40:00,243.89,243.99,243.88,243.93,4306.0,243.89,243.99,243.88,243.93,4306.0
2016-07-22 12:45:00,243.9,244.0,243.83,243.97,18842.0,243.9,244.0,243.83,243.97,18842.0
2016-07-22 12:50:00,243.93,244.02,243.92,243.93,2600.0,243.93,244.02,243.92,243.93,2600.0
2016-07-22 12:55:00,243.98,244.0,243.68,243.91,16950.0,243.98,244.0,243.68,243.91,16950.0
2016-07-22 13:00:00,243.86,243.88,243.75,243.75,2100.0,243.86,243.88,243.75,243.75,2100.0
2016-07-22 13:05:00,243.78,243.96,243.78,243.91,3598.0,243.78,243.96,243.78,243.91,3598.0
2016-07-22 13:10:00,243.98,244.01,243.89,243.89,7532.0,243.98,244.01,243.89,243.89,7532.0
2016-07-22 13:15:00,243.89,243.99,243.89,243.98,1518.0,243.89,243.99,243.89,243.98,1518.0
2016-07-22 13:20:00,243.97,244.0,243.92,243.96,8166.0,243.97,244.0,243.92,243.96,8166.0
2016-07-22 13:25:00,243.99,244.0,243.92,243.95,2715.0,243.99,244.0,243.92,243.95,2715.0
2016-07-22 13:30:00,243.95,244.0,243.95,243.99,1660.0,243.95,244.0,243.95,243.99,1660.0
2016-07-22 13:35:00,243.97,244.0,243.71,243.86,10602.0,243.97,244.0,243.71,243.86,10602.0
2016-07-22 13:40:00,243.81,244.0,243.8,244.0,9107.0,243.81,244.0,243.8,244.0,9107.0
2016-07-22 13:45:00,243.92,244.01,243.91,244.0,14037.0,243.92,244.01,243.91,244.0,14037.0
2016-07-22 13:50:00,243.98,244.03,243.95,243.95,6208.0,243.98,244.03,243.95,243.95,6208.0
2016-07-22 13:55:00,244.0,244.0,243.52,243.52,10939.0,244.0,244.0,243.52,243.52,10939.0
2016-07-22 14:00:00,243.44,243.51,243.31,243.31,32176.0,243.44,243.51,243.31,243.31,32176.0
2016-07-22 14:05:00,243.29,243.42,243.26,243.33,14877.0,243.29,243.42,243.26,243.33,14877.0
2016-07-22 14:10:00,243.37,243.43,243.19,243.19,8246.0,243.37,243.43,243.19,243.19,8246.0
2016-07-22 14:15:00,243.17,243.32,243.1,243.28,19638.0,243.17,243.32,243.1,243.28,19638.0
2016-07-22 14:20:00,243.28,243.33,243.18,243.31,3717.0,243.28,243.33,243.18,243.31,3717.0
2016-07-22 14:25:00,243.31,243.41,243.26,243.26,5881.0,243.31,243.41,243.26,243.26,5881.0
2016-07-22 14:30:00,243.26,243.31,243.12,243.12,4901.0,243.26,243.31,243.12,243.12,4901.0
2016-07-22 14:35:00,243.16,243.3,243.02,243.18,14625.0,243.16,243.3,243.02,243.18,14625.0
2016-07-22 14:40:00,243.17,243.27,243.09,243.18,5782.0,243.17,243.27,243.09,243.18,5782.0
2016-07-22 14:45:00,243.15,243.29,243.11,243.25,10543.0,243.15,243.29,243.11,243.25,10543.0
2016-07-22 14:50:00,243.27,243.27,243.07,243.15,19848.0,243.27,243.27,243.07,243.15,19848.0
2016-07-22 14:55:00,243.13,243.25,243.02,243.14,15894.0,243.13,243.25,243.02,243.14,15894.0
2016-07-22 15:00:00,243.02,243.19,243.01,243.19,19268.0,243.02,243.19,243.01,243.19,19268.0
2016-07-22 15:05:00,243.17,243.18,243.05,243.16,10800.0,243.17,243.18,243.05,243.16,10800.0
2016-07-22 15:10:00,243.19,243.33,243.19,243.31,7900.0,243.19,243.33,243.19,243.31,7900.0
2016-07-22 15:15:00,243.28,243.39,243.25,243.34,7047.0,243.28,243.39,243.25,243.34,7047.0
2016-07-22 15:20:00,243.37,243.45,243.27,243.27,5505.0,243.37,243.45,243.27,243.27,5505.0
2016-07-22 15:25:00,243.28,243.33,243.09,243.12,19075.0,243.28,243.33,243.09,243.12,19075.0
2016-07-22 15:30:00,243.14,243.41,243.1,243.4,21830.0,243.14,243.41,243.1,243.4,21830.0
2016-07-22 15:35:00,243.4,243.69,243.36,243.69,18094.0,243.4,243.69,243.36,243.69,18094.0
2016-07-22 15:40:00,243.69,243.69,243.49,243.49,13394.0,243.69,243.69,243.49,243.49,13394.0
2016-07-22 15:45:00,243.5,243.54,243.19,243.46,22399.0,243.5,243.54,243.19,243.46,22399.0
2016-07-22 15:50:00,243.35,243.55,243.33,243.33,17410.0,243.35,243.55,243.33,243.33,17410.0
2016-07-22 15:55:00,243.33,243.64,243.33,243.56,38374.0,243.33,243.64,243.33,243.56,38374.0
2016-07-25 09:30:00,243.35,243.84,242.01,243.54,8981.0,243.35,243.84,242.01,243.54,8981.0
2016-07-25 09:35:00,243.88,243.88,243.06,243.48,11300.0,243.88,243.88,243.06,243.48,11300.0
2016-07-25 09:40:00,243.47,244.16,243.44,244.16,4145.0,243.47,244.16,243.44,244.16,4145.0
2016-07-25 09:45:00,244.16,244.16,243.31,243.45,9200.0,244.16,244.16,243.31,243.45,9200.0
2016-07-25 09:50:00,243.32,243.76,243.32,243.69,12350.0,243.32,243.76,243.32,243.69,12350.0
2016-07-25 09:55:00,243.66,244.08,243.57,244.08,8800.0,243.66,244.08,243.57,244.08,8800.0
2016-07-25 10:00:00,244.13,244.13,243.42,243.53,22594.0,244.13,244.13,243.42,243.53,22594.0
2016-07-25 10:05:00,243.43,243.72,243.3,243.56,12001.0,243.43,243.72,243.3,243.56,12001.0
2016-07-25 10:10:00,243.59,243.67,243.23,243.38,8976.0,243.59,243.67,243.23,243.38,8976.0
2016-07-25 10:15:00,243.43,243.69,243.32,243.68,22136.0,243.43,243.69,243.32,243.68,22136.0
2016-07-25 10:20:00,243.68,243.71,243.54,243.6,21481.0,243.68,243.71,243.54,243.6,21481.0
2016-07-25 10:25:00,243.59,244.44,243.47,244.35,28661.0,243.59,244.44,243.47,244.35,28661.0
2016-07-25 10:30:00,244.39,244.51,243.7,243.73,6600.0,244.39,244.51,243.7,243.73,6600.0
2016-07-25 10:35:00,243.71,243.71,243.07,243.07,12503.0,243.71,243.71,243.07,243.07,12503.0
2016-07-25 10:40:00,243.11,243.26,242.75,242.84,12581.0,243.11,243.26,242.75,242.84,12581.0
2016-07-25 10:45:00,242.81,243.02,242.67,243.02,15542.0,242.81,243.02,242.67,243.02,15542.0
2016-07-25 10:50:00,242.93,243.18,242.92,243.15,7100.0,242.93,243.18,242.92,243.15,7100.0
2016-07-25 10:55:00,243.13,243.14,242.9,242.92,10530.0,243.13,243.14,242.9,242.92,10530.0
2016-07-25 11:00:00,242.93,243.31,242.86,242.94,14000.0,242.93,243.31,242.86,242.94,14000.0
2016-07-25 11:05:00,242.91,243.07,242.9,243.0,16085.0,242.91,243.07,242.9,243.0,16085.0
2016-07-25 11:10:00,243.0,243.1,242.95,243.01,7900.0,243.0,243.1,242.95,243.01,7900.0
2016-07-25 11:15:00,243.06,243.17,243.01,243.05,4400.0,243.06,243.17,243.01,243.05,4400.0
2016-07-25 11:20:00,243.07,243.54,242.88,243.54,8198.0,243.07,243.54,242.88,243.54,8198.0
2016-07-25 11:25:00,243.59,243.76,243.19,243.2,6750.0,243.59,243.76,243.19,243.2,6750.0
2016-07-25 11:30:00,243.2,243.35,242.98,243.06,7584.0,243.2,243.35,242.98,243.06,7584.0
2016-07-25 11:35:00,243.1,243.43,243.01,243.01,3922.0,243.1,243.43,243.01,243.01,3922.0
2016-07-25 11:40:00,242.96,243.27,242.87,243.15,6900.0,242.96,243.27,242.87,243.15,6900.0
2016-07-25 11:45:00,243.15,243.2,242.91,243.0,6419.0,243.15,243.2,242.91,243.0,6419.0
2016-07-25 11:50:00,243.0,243.4,242.97,243.27,18202.0,243.0,243.4,242.97,243.27,18202.0
2016-07-25 11:55:00,243.21,243.39,243.03,243.06,6600.0,243.21,243.39,243.03,243.06,6600.0
2016-07-25 12:00:00,243.02,243.18,243.0,243.02,3437.0,243.02,243.18,243.0,243.02,3437.0
2016-07-25 12:05:00,243.02,243.21,243.0,243.18,3659.0,243.02,243.21,243.0,243.18,3659.0
2016-07-25 12:10:00,243.17,243.17,242.77,243.06,6362.0,243.17,243.17,242.77,243.06,6362.0
2016-07-25 12:15:00,243.01,243.01,242.57,242.75,8694.0,243.01,243.01,242.57,242.75,8694.0
2016-07-25 12:20:00,242.75,242.77,242.4,242.77,7685.0,242.75,242.77,242.4,242.77,7685.0
2016-07-25 12:25:00,242.63,242.77,242.56,242.56,3300.0,242.63,242.77,242.56,242.56,3300.0
2016-07-25 12:30:00,242.57,242.66,242.38,242.51,6900.0,242.57,242.66,242.38,242.51,6900.0
2016-07-25 12:35:00,242.53,242.65,242.46,242.52,5800.0,242.53,242.65,242.46,242.52,5800.0
2016-07-25 12:40:00,242.52,242.52,242.22,242.22,5700.0,242.52,242.52,242.22,242.22,5700.0
2016-07-25 12:45:00,242.21,242.34,242.12,242.22,7538.0,242.21,242.34,242.12,242.22,7538.0
2016-07-25 12:50:00,242.18,242.28,242.06,242.06,3444.0,242.18,242.28,242.06,242.06,3444.0
2016-07-25 12:55:00,242.06,242.2,242.03,242.13,11025.0,242.06,242.2,242.03,242.13,11025.0
2016-07-25 13:00:00,242.16,242.4,242.14,242.31,10885.0,242.16,242.4,242.14,242.31,10885.0
2016-07-25 13:05:00,242.35,242.66,242.31,242.56,7200.0,242.35,242.66,242.31,242.56,7200.0
2016-07-25 13:10:00,242.53,242.69,242.53,242.68,5480.0,242.53,242.69,242.53,242.68,5480.0
2016-07-25 13:15:00,242.65,242.93,242.58,242.91,3066.0,242.65,242.93,242.58,242.91,3066.0
2016-07-25 13:20:00,242.92,243.05,242.83,242.87,4650.0,242.92,243.05,242.83,242.87,4650.0
2016-07-25 13:25:00,242.76,242.84,242.7,242.71,1405.0,242.76,242.84,242.7,242.71,1405.0
2016-07-25 13:30:00,242.62,242.72,242.34,242.34,2100.0,242.62,242.72,242.34,242.34,2100.0
2016-07-25 13:35:00,242.32,242.42,242.12,242.25,3632.0,242.32,242.42,242.12,242.25,3632.0
2016-07-25 13:40:00,242.08,242.29,241.96,242.21,9613.0,242.08,242.29,241.96,242.21,9613.0
2016-07-25 13:45:00,242.14,242.25,242.04,242.1,7298.0,242.14,242.25,242.04,242.1,7298.0
2016-07-25 13:50:00,242.13,242.29,242.09,242.23,5097.0,242.13,242.29,242.09,242.23,5097.0
2016-07-25 13:55:00,242.3,242.42,242.21,242.21,4600.0,242.3,242.42,242.21,242.21,4600.0
2016-07-25 14:00:00,242.27,242.43,242.21,242.3,10216.0,242.27,242.43,242.21,242.3,10216.0
2016-07-25 14:05:00,242.31,242.43,242.26,242.41,7469.0,242.31,242.43,242.26,242.41,7469.0
2016-07-25 14:10:00,242.42,242.43,242.27,242.33,5545.0,242.42,242.43,242.27,242.33,5545.0
2016-07-25 14:15:00,242.28,242.35,242.12,242.34,3666.0,242.28,242.35,242.12,242.34,3666.0
2016-07-25 14:20:00,242.32,242.38,242.14,242.14,13000.0,242.32,242.38,242.14,242.14,13000.0
2016-07-25 14:25:00,242.1,242.1,241.87,241.97,16258.0,242.1,242.1,241.87,241.97,16258.0
2016-07-25 14:30:00,241.96,242.13,241.96,242.13,9298.0,241.96,242.13,241.96,242.13,9298.0
2016-07-25 14:35:00,242.12,242.17,241.98,242.06,7161.0,242.12,242.17,241.98,242.06,7161.0
2016-07-25 14:40:00,242.0,242.19,242.0,242.19,3400.0,242.0,242.19,242.0,242.19,3400.0
2016-07-25 14:45:00,242.18,242.18,241.86,241.97,4800.0,242.18,242.18,241.86,241.97,4800.0
2016-07-25 14:50:00,241.94,242.02,241.89,241.92,3921.0,241.94,242.02,241.89,241.92,3921.0
2016-07-25 14:55:00,241.85,241.85,241.69,241.7,8703.0,241.85,241.85,241.69,241.7,8703.0
2016-07-25 15:00:00,241.62,241.78,241.59,241.78,11878.0,241.62,241.78,241.59,241.78,11878.0
2016-07-25 15:05:00,241.74,241.74,241.27,241.29,6775.0,241.74,241.74,241.27,241.29,6775.0
2016-07-25 15:10:00,241.28,241.37,241.12,241.18,7755.0,241.28,241.37,241.12,241.18,7755.0
2016-07-25 15:15:00,241.16,241.22,240.96,241.02,7109.0,241.16,241.22,240.96,241.02,7109.0
2016-07-25 15:20:00,241.14,241.14,240.98,240.98,3400.0,241.14,241.14,240.98,240.98,3400.0
2016-07-25 15:25:00,240.98,241.1,240.86,240.9,5030.0,240.98,241.1,240.86,240.9,5030.0
2016-07-25 15:30:00,240.91,240.98,240.79,240.79,6546.0,240.91,240.98,240.79,240.79,6546.0
2016-07-25 15:35:00,240.83,240.9,240.69,240.69,10256.0,240.83,240.9,240.69,240.69,10256.0
2016-07-25 15:40:00,240.69,240.86,240.69,240.75,32247.0,240.69,240.86,240.69,240.75,32247.0
2016-07-25 15:45:00,240.77,240.78,240.09,240.26,44791.0,240.77,240.78,240.09,240.26,44791.0
2016-07-25 15:50:00,240.28,240.71,240.27,240.55,27460.0,240.28,240.71,240.27,240.55,27460.0
2016-07-25 15:55:00,240.59,240.84,240.37,240.68,39469.0,240.59,240.84,240.37,240.68,39469.0
2016-07-26 09:30:00,241.69,242.61,239.71,240.3,28326.0,241.69,242.61,239.71,240.3,28326.0
2016-07-26 09:35:00,239.93,240.7,239.48,240.25,17951.0,239.93,240.7,239.48,240.25,17951.0
2016-07-26 09:40:00,240.23,240.23,239.84,239.84,7530.0,240.23,240.23,239.84,239.84,7530.0
2016-07-26 09:45:00,239.85,240.07,239.62,239.62,3700.0,239.85,240.07,239.62,239.62,3700.0
2016-07-26 09:50:00,239.51,239.85,238.52,238.74,29564.0,239.51,239.85,238.52,238.74,29564.0
2016-07-26 09:55:00,238.77,238.86,238.11,238.15,16555.0,238.77,238.86,238.11,238.15,16555.0
2016-07-26 10:00:00,238.16,238.29,237.87,238.0,8455.0,238.16,238.29,237.87,238.0,8455.0
2016-07-26 10:05:00,238.0,238.21,237.65,238.2,27916.0,238.0,238.21,237.65,238.2,27916.0
2016-07-26 10:10:00,238.25,238.45,238.14,238.23,7000.0,238.25,238.45,238.14,238.23,7000.0
2016-07-26 10:15:00,238.23,238.29,237.98,237.99,21049.0,238.23,238.29,237.98,237.99,21049.0
2016-07-26 10:20:00,238.0,238.09,237.95,238.0,18554.0,238.0,238.09,237.95,238.0,18554.0
2016-07-26 10:25:00,238.0,238.01,237.71,237.71,10100.0,238.0,238.01,237.71,237.71,10100.0
2016-07-26 10:30:00,237.64,237.79,237.03,237.19,10500.0,237.64,237.79,237.03,237.19,10500.0
2016-07-26 10:35:00,237.2,237.41,236.78,236.87,41069.0,237.2,237.41,236.78,236.87,41069.0
2016-07-26 10:40:00,236.87,237.1,236.63,236.66,10730.0,236.87,237.1,236.63,236.66,10730.0
2016-07-26 10:45:00,236.62,237.14,236.46,237.04,33158.0,236.62,237.14,236.46,237.04,33158.0
2016-07-26 10:50:00,237.12,237.14,235.78,235.78,8350.0,237.12,237.14,235.78,235.78,8350.0
2016-07-26 10:55:00,235.87,235.94,235.41,235.42,19652.0,235.87,235.94,235.41,235.42,19652.0
2016-07-26 11:00:00,235.42,236.25,235.33,235.8,31710.0,235.42,236.25,235.33,235.8,31710.0
2016-07-26 11:05:00,235.74,235.74,235.21,235.47,17462.0,235.74,235.74,235.21,235.47,17462.0
2016-07-26 11:10:00,235.52,235.6,235.34,235.56,35581.0,235.52,235.6,235.34,235.56,35581.0
2016-07-26 11:15:00,235.62,236.08,235.57,236.08,10100.0,235.62,236.08,235.57,236.08,10100.0
2016-07-26 11:20:00,236.17,237.05,236.17,236.93,10609.0,236.17,237.05,236.17,236.93,10609.0
2016-07-26 11:25:00,236.93,237.26,236.82,236.93,17212.0,236.93,237.26,236.82,236.93,17212.0
2016-07-26 11:30:00,236.9,237.1,236.9,237.0,2600.0,236.9,237.1,236.9,237.0,2600.0
2016-07-26 11:35:00,237.06,237.22,237.0,237.03,5400.0,237.06,237.22,237.0,237.03,5400.0
2016-07-26 11:40:00,237.13,237.47,237.02,237.05,7322.0,237.13,237.47,237.02,237.05,7322.0
2016-07-26 11:45:00,237.04,237.54,237.04,237.52,6150.0,237.04,237.54,237.04,237.52,6150.0
2016-07-26 11:50:00,237.34,237.63,237.03,237.11,14636.0,237.34,237.63,237.03,237.11,14636.0
2016-07-26 11:55:00,237.03,237.4,237.0,237.4,5606.0,237.03,237.4,237.0,237.4,5606.0
2016-07-26 12:00:00,237.21,237.29,237.2,237.25,698.0,237.21,237.29,237.2,237.25,698.0
2016-07-26 12:05:00,237.42,237.57,237.24,237.24,2945.0,237.42,237.57,237.24,237.24,2945.0
2016-07-26 12:10:00,237.09,237.21,237.0,237.03,3135.0,237.09,237.21,237.0,237.03,3135.0
2016-07-26 12:15:00,237.1,237.17,236.92,237.13,8077.0,237.1,237.17,236.92,237.13,8077.0
2016-07-26 12:20:00,237.12,237.55,237.12,237.45,27515.0,237.12,237.55,237.12,237.45,27515.0
2016-07-26 12:25:00,237.46,237.51,237.38,237.43,3100.0,237.46,237.51,237.38,237.43,3100.0
2016-07-26 12:30:00,237.4,237.55,237.22,237.22,8759.0,237.4,237.55,237.22,237.22,8759.0
2016-07-26 12:35:00,237.26,237.37,237.19,237.2,7288.0,237.26,237.37,237.19,237.2,7288.0
2016-07-26 12:40:00,237.14,237.29,237.13,237.18,7117.0,237.14,237.29,237.13,237.18,7117.0
2016-07-26 12:45:00,237.19,237.46,237.15,237.43,10062.0,237.19,237.46,237.15,237.43,10062.0
2016-07-26 12:50:00,237.47,237.83,237.45,237.51,7391.0,237.47,237.83,237.45,237.51,7391.0
2016-07-26 12:55:00,237.56,237.81,237.53,237.67,2800.0,237.56,237.81,237.53,237.67,2800.0
2016-07-26 13:00:00,237.6,237.9,237.6,237.78,9204.0,237.6,237.9,237.6,237.78,9204.0
2016-07-26 13:05:00,237.82,237.83,237.58,237.76,4647.0,237.82,237.83,237.58,237.76,4647.0
2016-07-26 13:10:00,237.84,237.95,237.73,237.73,2902.0,237.84,237.95,237.73,237.73,2902.0
2016-07-26 13:15:00,237.91,238.01,237.79,237.92,5000.0,237.91,238.01,237.79,237.92,5000.0
2016-07-26 13:20:00,237.84,237.84,237.39,237.39,1900.0,237.84,237.84,237.39,237.39,1900.0
2016-07-26 13:25:00,237.42,237.42,237.11,237.14,1200.0,237.42,237.42,237.11,237.14,1200.0
2016-07-26 13:30:00,237.18,237.24,236.9,237.16,21900.0,237.18,237.24,236.9,237.16,21900.0
2016-07-26 13:35:00,237.1,237.21,237.02,237.21,2700.0,237.1,237.21,237.02,237.21,2700.0
2016-07-26 13:40:00,237.23,237.31,237.09,237.09,4262.0,237.23,237.31,237.09,237.09,4262.0
2016-07-26 13:45:00,237.24,237.24,236.95,237.02,5195.0,237.24,237.24,236.95,237.02,5195.0
2016-07-26 13:50:00,237.0,237.18,236.9,237.18,13909.0,237.0,237.18,236.9,237.18,13909.0
2016-07-26 13:55:00,237.09,237.44,236.99,237.33,4530.0,237.09,237.44,236.99,237.33,4530.0
2016-07-26 14:00:00,237.39,237.59,237.3,237.3,4779.0,237.39,237.59,237.3,237.3,4779.0
2016-07-26 14:05:00,237.37,237.37,237.03,237.08,1500.0,237.37,237.37,237.03,237.08,1500.0
2016-07-26 14:10:00,237.09,237.51,237.08,237.51,4798.0,237.09,237.51,237.08,237.51,4798.0
2016-07-26 14:15:00,237.37,237.52,237.34,237.46,3468.0,237.37,237.52,237.34,237.46,3468.0
2016-07-26 14:20:00,237.53,237.79,237.53,237.79,4700.0,237.53,237.79,237.53,237.79,4700.0
2016-07-26 14:25:00,237.8,238.2,237.8,238.2,7010.0,237.8,238.2,237.8,238.2,7010.0
2016-07-26 14:30:00,238.21,238.31,237.99,237.99,3200.0,238.21,238.31,237.99,237.99,3200.0
2016-07-26 14:35:00,237.99,238.22,237.89,237.91,8350.0,237.99,238.22,237.89,237.91,8350.0
2016-07-26 14:40:00,238.0,238.24,238.0,238.18,8249.0,238.0,238.24,238.0,238.18,8249.0
2016-07-26 14:45:00,238.17,238.25,238.01,238.01,2221.0,238.17,238.25,238.01,238.01,2221.0
2016-07-26 14:50:00,237.99,237.99,237.8,237.93,2000.0,237.99,237.99,237.8,237.93,2000.0
2016-07-26 14:55:00,237.93,238.04,237.84,237.84,4400.0,237.93,238.04,237.84,237.84,4400.0
2016-07-26 15:00:00,237.88,237.97,237.79,237.9,1800.0,237.88,237.97,237.79,237.9,1800.0
2016-07-26 15:05:00,237.91,238.07,237.79,238.04,8454.0,237.91,238.07,237.79,238.04,8454.0
2016-07-26 15:10:00,237.98,238.09,237.94,237.99,14719.0,237.98,238.09,237.94,237.99,14719.0
2016-07-26 15:15:00,238.04,238.07,237.84,237.89,3600.0,238.04,238.07,237.84,237.89,3600.0
2016-07-26 15:20:00,237.92,238.07,237.87,237.92,5600.0,237.92,238.07,237.87,237.92,5600.0
2016-07-26 15:25:00,237.94,238.06,237.91,238.03,9918.0,237.94,238.06,237.91,238.03,9918.0
2016-07-26 15:30:00,238.06,238.06,237.86,238.0,8008.0,238.06,238.06,237.86,238.0,8008.0
2016-07-26 15:35:00,238.0,238.1,237.91,237.96,14900.0,238.0,238.1,237.91,237.96,14900.0
2016-07-26 15:40:00,237.99,238.07,237.92,238.01,27196.0,237.99,238.07,237.92,238.01,27196.0
2016-07-26 15:45:00,238.01,238.13,238.0,238.08,31500.0,238.01,238.13,238.0,238.08,31500.0
2016-07-26 15:50:00,238.03,238.16,237.98,238.01,29459.0,238.03,238.16,237.98,238.01,29459.0
2016-07-26 15:55:00,238.01,238.16,237.67,237.99,43577.0,238.01,238.16,237.67,237.99,43577.0
2016-07-27 09:30:00,239.94,240.29,239.03,239.6,23607.0,239.94,240.29,239.03,239.6,23607.0
2016-07-27 09:35:00,239.58,239.88,239.13,239.13,12700.0,239.58,239.88,239.13,239.13,12700.0
2016-07-27 09:40:00,239.17,239.17,238.12,238.19,3800.0,239.17,239.17,238.12,238.19,3800.0
2016-07-27 09:45:00,238.19,238.22,237.63,237.68,25364.0,238.19,238.22,237.63,237.68,25364.0
2016-07-27 09:50:00,237.75,237.89,236.68,236.86,21258.0,237.75,237.89,236.68,236.86,21258.0
2016-07-27 09:55:00,236.88,237.09,236.88,237.04,7100.0,236.88,237.09,236.88,237.04,7100.0
2016-07-27 10:00:00,237.11,237.74,236.93,237.74,10896.0,237.11,237.74,236.93,237.74,10896.0
2016-07-27 10:05:00,237.82,238.42,237.62,238.05,36400.0,237.82,238.42,237.62,238.05,36400.0
2016-07-27 10:10:00,238.23,238.29,237.99,238.02,31081.0,238.23,238.29,237.99,238.02,31081.0
2016-07-27 10:15:00,238.21,238.27,238.0,238.0,3200.0,238.21,238.27,238.0,238.0,3200.0
2016-07-27 10:20:00,238.0,238.68,238.0,238.6,9557.0,238.0,238.68,238.0,238.6,9557.0
2016-07-27 10:25:00,238.65,238.96,238.4,238.96,10000.0,238.65,238.96,238.4,238.96,10000.0
2016-07-27 10:30:00,238.93,238.93,238.3,238.51,5220.0,238.93,238.93,238.3,238.51,5220.0
2016-07-27 10:35:00,238.28,238.59,238.16,238.59,5491.0,238.28,238.59,238.16,238.59,5491.0
2016-07-27 10:40:00,238.59,238.7,238.14,238.14,17233.0,238.59,238.7,238.14,238.14,17233.0
2016-07-27 10:45:00,238.03,238.39,238.0,238.01,5800.0,238.03,238.39,238.0,238.01,5800.0
2016-07-27 10:50:00,238.0,238.61,238.0,238.61,9200.0,238.0,238.61,238.0,238.61,9200.0
2016-07-27 10:55:00,238.57,238.95,238.34,238.84,5700.0,238.57,238.95,238.34,238.84,5700.0
2016-07-27 11:00:00,238.74,239.01,238.74,238.93,8600.0,238.74,239.01,238.74,238.93,8600.0
2016-07-27 11:05:00,239.01,239.14,238.89,239.06,10799.0,239.01,239.14,238.89,239.06,10799.0
2016-07-27 11:10:00,239.05,239.3,238.78,238.94,5849.0,239.05,239.3,238.78,238.94,5849.0
2016-07-27 11:15:00,239.03,239.16,238.83,239.0,2900.0,239.03,239.16,238.83,239.0,2900.0
2016-07-27 11:20:00,239.0,239.33,238.79,239.18,4308.0,239.0,239.33,238.79,239.18,4308.0
2016-07-27 11:25:00,239.34,239.83,239.34,239.57,7500.0,239.34,239.83,239.34,239.57,7500.0
2016-07-27 11:30:00,239.63,239.63,239.17,239.31,3011.0,239.63,239.63,239.17,239.31,3011.0
2016-07-27 11:35:00,239.47,239.47,239.13,239.15,5400.0,239.47,239.47,239.13,239.15,5400.0
2016-07-27 11:40:00,239.2,239.21,239.0,239.05,2300.0,239.2,239.21,239.0,239.05,2300.0
2016-07-27 11:45:00,239.05,239.17,239.0,239.0,4208.0,239.05,239.17,239.0,239.0,4208.0
2016-07-27 11:50:00,239.11,239.26,239.05,239.05,3000.0,239.11,239.26,239.05,239.05,3000.0
2016-07-27 11:55:00,239.02,239.15,239.0,239.0,6599.0,239.02,239.15,239.0,239.0,6599.0
2016-07-27 12:00:00,239.0,239.04,238.78,238.78,9000.0,239.0,239.04,238.78,238.78,9000.0
2016-07-27 12:05:00,238.77,238.78,238.49,238.51,3500.0,238.77,238.78,238.49,238.51,3500.0
2016-07-27 12:10:00,238.51,238.51,238.19,238.4,7956.0,238.51,238.51,238.19,238.4,7956.0
2016-07-27 12:15:00,238.35,238.35,238.0,238.0,3900.0,238.35,238.35,238.0,238.0,3900.0
2016-07-27 12:20:00,238.0,238.09,237.99,238.02,9095.0,238.0,238.09,237.99,238.02,9095.0
2016-07-27 12:25:00,238.07,238.11,237.71,237.76,4300.0,238.07,238.11,237.71,237.76,4300.0
2016-07-27 12:30:00,237.78,237.78,237.17,237.51,5705.0,237.78,237.78,237.17,237.51,5705.0
2016-07-27 12:35:00,237.4,237.4,237.0,237.16,3725.0,237.4,237.4,237.0,237.16,3725.0
2016-07-27 12:40:00,237.08,237.5,237.05,237.4,5020.0,237.08,237.5,237.05,237.4,5020.0
2016-07-27 12:45:00,237.34,237.75,237.34,237.75,22525.0,237.34,237.75,237.34,237.75,22525.0
2016-07-27 12:50:00,237.75,238.03,237.63,238.03,4741.0,237.75,238.03,237.63,238.03,4741.0
2016-07-27 12:55:00,237.98,238.04,237.77,237.97,6466.0,237.98,238.04,237.77,237.97,6466.0
2016-07-27 13:00:00,238.06,238.15,237.71,237.82,4194.0,238.06,238.15,237.71,237.82,4194.0
2016-07-27 13:05:00,237.79,238.2,237.79,238.14,2200.0,237.79,238.2,237.79,238.14,2200.0
2016-07-27 13:10:00,237.98,238.23,237.72,238.23,4300.0,237.98,238.23,237.72,238.23,4300.0
2016-07-27 13:15:00,238.14,238.35,238.13,238.32,1222.0,238.14,238.35,238.13,238.32,1222.0
2016-07-27 13:20:00,238.33,238.33,237.77,237.93,5880.0,238.33,238.33,237.77,237.93,5880.0
2016-07-27 13:25:00,238.19,238.39,237.9,237.9,5000.0,238.19,238.39,237.9,237.9,5000.0
2016-07-27 13:30:00,237.87,237.95,237.64,237.64,2800.0,237.87,237.95,237.64,237.64,2800.0
2016-07-27 13:35:00,237.64,238.0,237.5,237.84,19727.0,237.64,238.0,237.5,237.84,19727.0
2016-07-27 13:40:00,237.7,238.39,237.69,238.38,8171.0,237.7,238.39,237.69,238.38,8171.0
2016-07-27 13:45:00,238.29,238.84,238.29,238.83,2900.0,238.29,238.84,238.29,238.83,2900.0
2016-07-27 13:50:00,238.84,238.84,238.23,238.82,8858.0,238.84,238.84,238.23,238.82,8858.0
2016-07-27 13:55:00,238.82,238.99,238.38,238.98,10676.0,238.82,238.99,238.38,238.98,10676.0
2016-07-27 14:00:00,238.82,238.82,237.66,237.95,2407.0,238.82,238.82,237.66,237.95,2407.0
2016-07-27 14:05:00,237.9,238.24,237.9,238.06,5700.0,237.9,238.24,237.9,238.06,5700.0
2016-07-27 14:10:00,238.24,238.5,238.18,238.28,18195.0,238.24,238.5,238.18,238.28,18195.0
2016-07-27 14:15:00,238.28,239.24,238.28,238.99,8779.0,238.28,239.24,238.28,238.99,8779.0
2016-07-27 14:20:00,239.11,239.26,238.91,239.05,29277.0,239.11,239.26,238.91,239.05,29277.0
2016-07-27 14:25:00,239.0,239.12,238.66,238.75,18181.0,239.0,239.12,238.66,238.75,18181.0
2016-07-27 14:30:00,238.68,238.68,238.29,238.3,13407.0,238.68,238.68,238.29,238.3,13407.0
2016-07-27 14:35:00,238.3,238.56,238.26,238.45,82660.0,238.3,238.56,238.26,238.45,82660.0
2016-07-27 14:40:00,238.29,238.37,238.06,238.25,3341.0,238.29,238.37,238.06,238.25,3341.0
2016-07-27 14:45:00,238.2,238.36,238.1,238.3,3400.0,238.2,238.36,238.1,238.3,3400.0
2016-07-27 14:50:00,238.49,238.8,238.49,238.5,9135.0,238.49,238.8,238.49,238.5,9135.0
2016-07-27 14:55:00,238.66,238.66,238.12,238.4,8126.0,238.66,238.66,238.12,238.4,8126.0
2016-07-27 15:00:00,238.5,238.68,238.41,238.41,3132.0,238.5,238.68,238.41,238.41,3132.0
2016-07-27 15:05:00,238.41,238.54,238.18,238.25,8500.0,238.41,238.54,238.18,238.25,8500.0
2016-07-27 15:10:00,238.22,238.25,238.1,238.12,8500.0,238.22,238.25,238.1,238.12,8500.0
2016-07-27 15:15:00,238.14,238.39,238.14,238.18,9468.0,238.14,238.39,238.14,238.18,9468.0
2016-07-27 15:20:00,238.17,238.2,237.73,237.76,12257.0,238.17,238.2,237.73,237.76,12257.0
2016-07-27 15:25:00,237.74,237.83,237.55,237.71,8400.0,237.74,237.83,237.55,237.71,8400.0
2016-07-27 15:30:00,237.73,238.34,237.72,238.34,20203.0,237.73,238.34,237.72,238.34,20203.0
2016-07-27 15:35:00,238.3,238.45,238.16,238.31,21203.0,238.3,238.45,238.16,238.31,21203.0
2016-07-27 15:40:00,238.35,238.61,238.26,238.36,19180.0,238.35,238.61,238.26,238.36,19180.0
2016-07-27 15:45:00,238.33,238.33,237.87,237.98,19966.0,238.33,238.33,237.87,237.98,19966.0
2016-07-27 15:50:00,237.99,238.01,237.62,237.63,24431.0,237.99,238.01,237.62,237.63,24431.0
2016-07-27 15:55:00,237.63,237.91,237.36,237.76,67157.0,237.63,237.91,237.36,237.76,67157.0
2016-07-28 09:30:00,237.07,238.31,237.07,238.16,9152.0,237.07,238.31,237.07,238.16,9152.0
2016-07-28 09:35:00,238.23,238.3,237.46,237.76,21926.0,238.23,238.3,237.46,237.76,21926.0
2016-07-28 09:40:00,237.85,239.39,237.81,238.86,20208.0,237.85,239.39,237.81,238.86,20208.0
2016-07-28 09:45:00,238.72,238.72,238.07,238.32,4500.0,238.72,238.72,238.07,238.32,4500.0
2016-07-28 09:50:00,238.17,238.72,238.17,238.69,4342.0,238.17,238.72,238.17,238.69,4342.0
2016-07-28 09:55:00,238.91,238.91,238.61,238.66,2600.0,238.91,238.91,238.61,238.66,2600.0
2016-07-28 10:00:00,238.53,238.67,238.48,238.56,1258.0,238.53,238.67,238.48,238.56,1258.0
2016-07-28 10:05:00,238.44,238.63,238.37,238.54,5643.0,238.44,238.63,238.37,238.54,5643.0
2016-07-28 10:10:00,238.52,238.71,238.48,238.57,11015.0,238.52,238.71,238.48,238.57,11015.0
2016-07-28 10:15:00,238.6,238.67,238.56,238.65,1337.0,238.6,238.67,238.56,238.65,1337.0
2016-07-28 10:20:00,238.5,238.94,238.48,238.76,20188.0,238.5,238.94,238.48,238.76,20188.0
2016-07-28 10:25:00,238.56,238.75,238.48,238.59,3900.0,238.56,238.75,238.48,238.59,3900.0
2016-07-28 10:30:00,238.45,238.67,238.42,238.55,3700.0,238.45,238.67,238.42,238.55,3700.0
2016-07-28 10:35:00,238.62,238.62,238.13,238.21,5667.0,238.62,238.62,238.13,238.21,5667.0
2016-07-28 10:40:00,238.0,238.4,238.0,238.23,33943.0,238.0,238.4,238.0,238.23,33943.0
2016-07-28 10:45:00,238.23,238.34,238.11,238.13,9757.0,238.23,238.34,238.11,238.13,9757.0
2016-07-28 10:50:00,238.25,238.32,237.81,237.92,8025.0,238.25,238.32,237.81,237.92,8025.0
2016-07-28 10:55:00,237.85,237.91,237.58,237.71,5907.0,237.85,237.91,237.58,237.71,5907.0
2016-07-28 11:00:00,237.6,237.6,237.33,237.43,1800.0,237.6,237.6,237.33,237.43,1800.0
2016-07-28 11:05:00,237.3,237.5,237.24,237.39,8764.0,237.3,237.5,237.24,237.39,8764.0
2016-07-28 11:10:00,237.45,237.81,237.38,237.72,9600.0,237.45,237.81,237.38,237.72,9600.0
2016-07-28 11:15:00,237.81,238.28,237.67,238.24,21507.0,237.81,238.28,237.67,238.24,21507.0
2016-07-28 11:20:00,238.24,238.54,238.23,238.44,5000.0,238.24,238.54,238.23,238.44,5000.0
2016-07-28 11:25:00,238.54,238.54,238.15,238.21,9217.0,238.54,238.54,238.15,238.21,9217.0
2016-07-28 11:30:00,238.15,238.28,238.02,238.03,5940.0,238.15,238.28,238.02,238.03,5940.0
2016-07-28 11:35:00,238.14,238.2,237.98,238.0,2541.0,238.14,238.2,237.98,238.0,2541.0
2016-07-28 11:40:00,238.01,238.21,238.01,238.09,2600.0,238.01,238.21,238.01,238.09,2600.0
2016-07-28 11:45:00,238.09,238.21,237.83,237.92,8901.0,238.09,238.21,237.83,237.92,8901.0
2016-07-28 11:50:00,237.91,238.01,237.8,237.91,3900.0,237.91,238.01,237.8,237.91,3900.0
2016-07-28 11:55:00,237.87,238.1,237.87,238.1,6100.0,237.87,238.1,237.87,238.1,6100.0
2016-07-28 12:00:00,237.99,238.14,237.93,238.1,3800.0,237.99,238.14,237.93,238.1,3800.0
2016-07-28 12:05:00,238.1,238.14,237.78,237.78,4500.0,238.1,238.14,237.78,237.78,4500.0
2016-07-28 12:10:00,237.77,238.0,237.76,237.93,8032.0,237.77,238.0,237.76,237.93,8032.0
2016-07-28 12:15:00,237.92,237.92,237.92,237.92,300.0,237.92,237.92,237.92,237.92,300.0
2016-07-28 12:20:00,237.86,237.92,237.84,237.85,1600.0,237.86,237.92,237.84,237.85,1600.0
2016-07-28 12:25:00,237.93,238.2,237.85,238.13,7900.0,237.93,238.2,237.85,238.13,7900.0
2016-07-28 12:30:00,238.2,238.2,237.94,237.94,4300.0,238.2,238.2,237.94,237.94,4300.0
2016-07-28 12:35:00,238.0,238.01,237.83,237.83,600.0,238.0,238.01,237.83,237.83,600.0
2016-07-28 12:40:00,237.91,237.92,237.8,237.84,1500.0,237.91,237.92,237.8,237.84,1500.0
2016-07-28 12:45:00,237.9,238.04,237.84,237.85,9468.0,237.9,238.04,237.84,237.85,9468.0
2016-07-28 12:50:00,237.84,237.9,237.69,237.81,1300.0,237.84,237.9,237.69,237.81,1300.0
2016-07-28 12:55:00,237.8,237.91,237.69,237.69,1300.0,237.8,237.91,237.69,237.69,1300.0
2016-07-28 13:00:00,237.75,238.0,237.74,238.0,2900.0,237.75,238.0,237.74,238.0,2900.0
2016-07-28 13:05:00,238.0,238.1,238.0,238.09,2948.0,238.0,238.1,238.0,238.09,2948.0
2016-07-28 13:10:00,238.03,238.03,237.82,237.86,6052.0,238.03,238.03,237.82,237.86,6052.0
2016-07-28 13:15:00,237.95,237.95,237.94,237.95,100.0,237.95,237.95,237.94,237.95,100.0
2016-07-28 13:20:00,237.88,238.01,237.65,238.0,3549.0,237.88,238.01,237.65,238.0,3549.0
2016-07-28 13:25:00,238.0,238.11,237.91,237.94,7818.0,238.0,238.11,237.91,237.94,7818.0
2016-07-28 13:30:00,238.0,238.0,237.85,237.85,700.0,238.0,238.0,237.85,237.85,700.0
2016-07-28 13:35:00,238.0,238.05,237.89,237.93,4012.0,238.0,238.05,237.89,237.93,4012.0
2016-07-28 13:40:00,238.01,238.02,237.69,237.69,1300.0,238.01,238.02,237.69,237.69,1300.0
2016-07-28 13:45:00,237.77,237.8,237.61,237.61,32500.0,237.77,237.8,237.61,237.61,32500.0
2016-07-28 13:50:00,237.7,237.84,237.61,237.77,4400.0,237.7,237.84,237.61,237.77,4400.0
2016-07-28 13:55:00,237.83,237.94,237.71,237.93,2709.0,237.83,237.94,237.71,237.93,2709.0
2016-07-28 14:00:00,238.0,238.22,237.93,237.94,12283.0,238.0,238.22,237.93,237.94,12283.0
2016-07-28 14:05:00,237.96,238.08,237.96,238.04,3500.0,237.96,238.08,237.96,238.04,3500.0
2016-07-28 14:10:00,238.11,238.22,237.91,238.22,16530.0,238.11,238.22,237.91,238.22,16530.0
2016-07-28 14:15:00,238.14,238.66,238.13,238.53,5300.0,238.14,238.66,238.13,238.53,5300.0
2016-07-28 14:20:00,238.47,238.57,238.32,238.4,2855.0,238.47,238.57,238.32,238.4,2855.0
2016-07-28 14:25:00,238.47,238.68,238.37,238.68,7100.0,238.47,238.68,238.37,238.68,7100.0
2016-07-28 14:30:00,238.67,238.67,238.52,238.58,10600.0,238.67,238.67,238.52,238.58,10600.0
2016-07-28 14:35:00,238.59,238.65,238.36,238.36,7542.0,238.59,238.65,238.36,238.36,7542.0
2016-07-28 14:40:00,238.44,238.56,238.33,238.41,16000.0,238.44,238.56,238.33,238.41,16000.0
2016-07-28 14:45:00,238.48,238.54,238.18,238.18,2773.0,238.48,238.54,238.18,238.18,2773.0
2016-07-28 14:50:00,238.29,238.31,238.12,238.25,4200.0,238.29,238.31,238.12,238.25,4200.0
2016-07-28 14:55:00,238.23,238.34,238.15,238.15,1400.0,238.23,238.34,238.15,238.15,1400.0
2016-07-28 15:00:00,238.24,238.24,237.92,237.92,5070.0,238.24,238.24,237.92,237.92,5070.0
2016-07-28 15:05:00,238.0,238.31,237.76,238.08,10397.0,238.0,238.31,237.76,238.08,10397.0
2016-07-28 15:10:00,238.24,238.24,238.0,238.03,2563.0,238.24,238.24,238.0,238.03,2563.0
2016-07-28 15:15:00,238.08,238.13,237.91,237.91,3100.0,238.08,238.13,237.91,237.91,3100.0
2016-07-28 15:20:00,237.91,238.06,237.87,237.93,22060.0,237.91,238.06,237.87,237.93,22060.0
2016-07-28 15:25:00,238.02,238.02,237.78,237.93,7350.0,238.02,238.02,237.78,237.93,7350.0
2016-07-28 15:30:00,237.92,238.08,237.92,237.93,6735.0,237.92,238.08,237.92,237.93,6735.0
2016-07-28 15:35:00,237.93,238.03,237.85,237.95,13565.0,237.93,238.03,237.85,237.95,13565.0
2016-07-28 15:40:00,237.95,238.06,237.87,238.06,11479.0,237.95,238.06,237.87,238.06,11479.0
2016-07-28 15:45:00,238.03,238.06,237.83,238.02,14289.0,238.03,238.06,237.83,238.02,14289.0
2016-07-28 15:50:00,237.97,238.27,237.91,238.17,25680.0,237.97,238.27,237.91,238.17,25680.0
2016-07-28 15:55:00,238.2,238.33,237.72,237.83,32086.0,238.2,238.33,237.72,237.83,32086.0
2016-07-29 09:30:00,238.55,238.55,236.59,237.31,18168.0,238.55,238.55,236.59,237.31,18168.0
2016-07-29 09:35:00,237.82,238.72,237.28,238.22,2050.0,237.82,238.72,237.28,238.22,2050.0
2016-07-29 09:40:00,238.61,238.66,238.26,238.26,3434.0,238.61,238.66,238.26,238.26,3434.0
2016-07-29 09:45:00,238.22,238.33,237.61,238.05,6273.0,238.22,238.33,237.61,238.05,6273.0
2016-07-29 09:50:00,238.0,238.28,237.92,238.2,1759.0,238.0,238.28,237.92,238.2,1759.0
2016-07-29 09:55:00,238.18,238.38,237.92,238.13,5358.0,238.18,238.38,237.92,238.13,5358.0
2016-07-29 10:00:00,237.97,238.14,237.91,238.07,3358.0,237.97,238.14,237.91,238.07,3358.0
2016-07-29 10:05:00,237.9,238.25,237.9,238.01,6042.0,237.9,238.25,237.9,238.01,6042.0
2016-07-29 10:10:00,238.05,238.36,237.95,238.33,5100.0,238.05,238.36,237.95,238.33,5100.0
2016-07-29 10:15:00,238.18,238.29,237.8,237.85,3300.0,238.18,238.29,237.8,237.85,3300.0
2016-07-29 10:20:00,237.74,237.93,237.74,237.82,1801.0,237.74,237.93,237.74,237.82,1801.0
2016-07-29 10:25:00,237.75,238.19,237.72,238.1,7881.0,237.75,238.19,237.72,238.1,7881.0
2016-07-29 10:30:00,238.2,238.27,238.1,238.27,2000.0,238.2,238.27,238.1,238.27,2000.0
2016-07-29 10:35:00,238.67,238.85,238.51,238.58,6000.0,238.67,238.85,238.51,238.58,6000.0
2016-07-29 10:40:00,238.65,238.66,238.39,238.48,5600.0,238.65,238.66,238.39,238.48,5600.0
2016-07-29 10:45:00,238.41,238.56,238.26,238.39,4687.0,238.41,238.56,238.26,238.39,4687.0
2016-07-29 10:50:00,238.45,238.67,238.45,238.67,2816.0,238.45,238.67,238.45,238.67,2816.0
2016-07-29 10:55:00,238.67,238.89,238.42,238.42,7718.0,238.67,238.89,238.42,238.42,7718.0
2016-07-29 11:00:00,238.43,238.76,238.36,238.59,2218.0,238.43,238.76,238.36,238.59,2218.0
2016-07-29 11:05:00,238.48,238.68,238.39,238.41,4500.0,238.48,238.68,238.39,238.41,4500.0
2016-07-29 11:10:00,238.44,238.64,238.35,238.64,3000.0,238.44,238.64,238.35,238.64,3000.0
2016-07-29 11:15:00,238.67,238.71,238.26,238.26,3100.0,238.67,238.71,238.26,238.26,3100.0
2016-07-29 11:20:00,238.43,238.43,238.26,238.3,1523.0,238.43,238.43,238.26,238.3,1523.0
2016-07-29 11:25:00,238.29,238.29,237.84,237.86,17147.0,238.29,238.29,237.84,237.86,17147.0
2016-07-29 11:30:00,237.84,237.91,237.8,237.85,1886.0,237.84,237.91,237.8,237.85,1886.0
2016-07-29 11:35:00,237.81,238.19,237.81,238.19,2500.0,237.81,238.19,237.81,238.19,2500.0
2016-07-29 11:40:00,238.14,238.15,237.78,237.88,2700.0,238.14,238.15,237.78,237.88,2700.0
2016-07-29 11:45:00,237.88,237.88,237.55,237.55,1400.0,237.88,237.88,237.55,237.55,1400.0
2016-07-29 11:50:00,237.5,237.62,237.39,237.62,2032.0,237.5,237.62,237.39,237.62,2032.0
2016-07-29 11:55:00,237.45,237.77,237.43,237.68,5089.0,237.45,237.77,237.43,237.68,5089.0
2016-07-29 12:00:00,237.61,238.09,237.54,237.82,12913.0,237.61,238.09,237.54,237.82,12913.0
2016-07-29 12:05:00,237.82,237.93,237.82,237.84,800.0,237.82,237.93,237.82,237.84,800.0
2016-07-29 12:10:00,237.84,237.87,237.62,237.81,4600.0,237.84,237.87,237.62,237.81,4600.0
2016-07-29 12:15:00,237.8,237.97,237.54,237.75,5600.0,237.8,237.97,237.54,237.75,5600.0
2016-07-29 12:20:00,237.62,237.67,237.42,237.47,6730.0,237.62,237.67,237.42,237.47,6730.0
2016-07-29 12:25:00,237.56,237.93,237.44,237.72,12997.0,237.56,237.93,237.44,237.72,12997.0
2016-07-29 12:30:00,237.96,238.08,237.83,238.08,2300.0,237.96,238.08,237.83,238.08,2300.0
2016-07-29 12:35:00,238.08,238.11,237.98,238.11,5000.0,238.08,238.11,237.98,238.11,5000.0
2016-07-29 12:40:00,238.09,238.09,237.69,237.69,6081.0,238.09,238.09,237.69,237.69,6081.0
2016-07-29 12:45:00,237.85,237.85,237.64,237.67,2451.0,237.85,237.85,237.64,237.67,2451.0
2016-07-29 12:50:00,237.58,237.62,237.39,237.43,6755.0,237.58,237.62,237.39,237.43,6755.0
2016-07-29 12:55:00,237.42,237.57,237.14,237.14,10300.0,237.42,237.57,237.14,237.14,10300.0
2016-07-29 13:00:00,237.1,237.16,236.98,237.09,8946.0,237.1,237.16,236.98,237.09,8946.0
2016-07-29 13:05:00,237.08,237.09,236.75,236.85,3500.0,237.08,237.09,236.75,236.85,3500.0
2016-07-29 13:10:00,236.87,236.98,236.73,236.79,4400.0,236.87,236.98,236.73,236.79,4400.0
2016-07-29 13:15:00,236.78,236.78,236.3,236.51,9082.0,236.78,236.78,236.3,236.51,9082.0
2016-07-29 13:20:00,236.44,236.57,236.33,236.57,6200.0,236.44,236.57,236.33,236.57,6200.0
2016-07-29 13:25:00,236.53,236.99,236.53,236.72,7900.0,236.53,236.99,236.53,236.72,7900.0
2016-07-29 13:30:00,236.74,236.92,236.74,236.92,3219.0,236.74,236.92,236.74,236.92,3219.0
2016-07-29 13:35:00,236.86,236.98,236.65,236.79,5300.0,236.86,236.98,236.65,236.79,5300.0
2016-07-29 13:40:00,236.65,236.69,236.5,236.58,4800.0,236.65,236.69,236.5,236.58,4800.0
2016-07-29 13:45:00,236.6,236.6,236.28,236.29,4800.0,236.6,236.6,236.28,236.29,4800.0
2016-07-29 13:50:00,236.34,236.34,236.12,236.18,14081.0,236.34,236.34,236.12,236.18,14081.0
2016-07-29 13:55:00,236.21,236.21,236.02,236.13,3100.0,236.21,236.21,236.02,236.13,3100.0
2016-07-29 14:00:00,236.12,236.23,236.01,236.13,12010.0,236.12,236.23,236.01,236.13,12010.0
2016-07-29 14:05:00,236.13,236.41,236.13,236.33,3600.0,236.13,236.41,236.13,236.33,3600.0
2016-07-29 14:10:00,236.33,236.33,236.21,236.21,4000.0,236.33,236.33,236.21,236.21,4000.0
2016-07-29 14:15:00,236.18,236.31,236.08,236.2,6374.0,236.18,236.31,236.08,236.2,6374.0
2016-07-29 14:20:00,236.27,236.27,236.01,236.02,8871.0,236.27,236.27,236.01,236.02,8871.0
2016-07-29 14:25:00,236.0,236.06,235.74,235.89,11774.0,236.0,236.06,235.74,235.89,11774.0
2016-07-29 14:30:00,235.93,235.99,235.68,235.7,9700.0,235.93,235.99,235.68,235.7,9700.0
2016-07-29 14:35:00,235.66,235.66,235.44,235.54,12149.0,235.66,235.66,235.44,235.54,12149.0
2016-07-29 14:40:00,235.53,235.57,235.23,235.31,10685.0,235.53,235.57,235.23,235.31,10685.0
2016-07-29 14:45:00,235.27,235.29,235.03,235.29,7059.0,235.27,235.29,235.03,235.29,7059.0
2016-07-29 14:50:00,235.25,235.3,235.17,235.27,5400.0,235.25,235.3,235.17,235.27,5400.0
2016-07-29 14:55:00,235.23,235.34,235.16,235.29,14969.0,235.23,235.34,235.16,235.29,14969.0
2016-07-29 15:00:00,235.33,235.49,235.17,235.23,27867.0,235.33,235.49,235.17,235.23,27867.0
2016-07-29 15:05:00,235.29,235.29,234.99,235.18,7140.0,235.29,235.29,234.99,235.18,7140.0
2016-07-29 15:10:00,235.13,235.23,234.99,235.02,6010.0,235.13,235.23,234.99,235.02,6010.0
2016-07-29 15:15:00,235.06,235.18,234.89,234.99,17106.0,235.06,235.18,234.89,234.99,17106.0
2016-07-29 15:20:00,235.06,235.42,234.77,235.21,42243.0,235.06,235.42,234.77,235.21,42243.0
2016-07-29 15:25:00,235.24,235.55,235.17,235.49,11541.0,235.24,235.55,235.17,235.49,11541.0
2016-07-29 15:30:00,235.48,235.49,235.17,235.32,11963.0,235.48,235.49,235.17,235.32,11963.0
2016-07-29 15:35:00,235.3,235.42,235.21,235.29,17851.0,235.3,235.42,235.21,235.29,17851.0
2016-07-29 15:40:00,235.27,235.53,235.26,235.43,14013.0,235.27,235.53,235.26,235.43,14013.0
2016-07-29 15:45:00,235.45,235.71,235.43,235.71,17235.0,235.45,235.71,235.43,235.71,17235.0
2016-07-29 15:50:00,235.67,235.68,235.24,235.25,29664.0,235.67,235.68,235.24,235.25,29664.0
2016-07-29 15:55:00,235.26,235.44,234.82,234.87,81688.0,235.26,235.44,234.82,234.87,81688.0
2016-08-01 09:30:00,235.54,236.07,234.37,234.86,23939.0,235.54,236.07,234.37,234.86,23939.0
2016-08-01 09:35:00,234.53,235.08,234.16,234.73,17825.0,234.53,235.08,234.16,234.73,17825.0
2016-08-01 09:40:00,234.91,236.53,234.9,236.26,20243.0,234.91,236.53,234.9,236.26,20243.0
2016-08-01 09:45:00,236.44,236.64,235.84,236.36,24871.0,236.44,236.64,235.84,236.36,24871.0
2016-08-01 09:50:00,236.34,236.38,235.02,235.1,14435.0,236.34,236.38,235.02,235.1,14435.0
2016-08-01 09:55:00,235.22,235.35,235.01,235.1,6700.0,235.22,235.35,235.01,235.1,6700.0
2016-08-01 10:00:00,235.19,235.69,235.05,235.69,33479.0,235.19,235.69,235.05,235.69,33479.0
2016-08-01 10:05:00,235.69,236.47,235.69,236.13,15700.0,235.69,236.47,235.69,236.13,15700.0
2016-08-01 10:10:00,236.42,236.57,236.15,236.27,3805.0,236.42,236.57,236.15,236.27,3805.0
2016-08-01 10:15:00,236.27,237.34,236.26,237.17,9306.0,236.27,237.34,236.26,237.17,9306.0
2016-08-01 10:20:00,237.17,237.46,237.06,237.33,10717.0,237.17,237.46,237.06,237.33,10717.0
2016-08-01 10:25:00,237.39,237.96,237.39,237.79,26215.0,237.39,237.96,237.39,237.79,26215.0
2016-08-01 10:30:00,237.68,237.97,237.55,237.86,32817.0,237.68,237.97,237.55,237.86,32817.0
2016-08-01 10:35:00,237.83,237.87,237.45,237.68,12910.0,237.83,237.87,237.45,237.68,12910.0
2016-08-01 10:40:00,237.68,237.87,237.37,237.41,14680.0,237.68,237.87,237.37,237.41,14680.0
2016-08-01 10:45:00,237.4,237.84,237.22,237.75,17911.0,237.4,237.84,237.22,237.75,17911.0
2016-08-01 10:50:00,237.74,237.99,237.59,237.92,19429.0,237.74,237.99,237.59,237.92,19429.0
2016-08-01 10:55:00,237.9,238.0,237.68,237.69,12587.0,237.9,238.0,237.68,237.69,12587.0
2016-08-01 11:00:00,237.73,237.96,237.67,237.85,8740.0,237.73,237.96,237.67,237.85,8740.0
2016-08-01 11:05:00,237.84,238.22,237.76,238.19,17000.0,237.84,238.22,237.76,238.19,17000.0
2016-08-01 11:10:00,238.2,238.58,238.2,238.41,12149.0,238.2,238.58,238.2,238.41,12149.0
2016-08-01 11:15:00,238.4,238.89,238.33,238.89,13152.0,238.4,238.89,238.33,238.89,13152.0
2016-08-01 11:20:00,238.89,238.96,238.44,238.54,15787.0,238.89,238.96,238.44,238.54,15787.0
2016-08-01 11:25:00,238.4,238.8,238.36,238.44,11803.0,238.4,238.8,238.36,238.44,11803.0
2016-08-01 11:30:00,238.4,238.89,238.3,238.42,6831.0,238.4,238.89,238.3,238.42,6831.0
2016-08-01 11:35:00,238.61,238.64,238.11,238.39,7913.0,238.61,238.64,238.11,238.39,7913.0
2016-08-01 11:40:00,238.3,238.33,237.47,237.9,12982.0,238.3,238.33,237.47,237.9,12982.0
2016-08-01 11:45:00,237.86,237.99,237.14,237.68,41313.0,237.86,237.99,237.14,237.68,41313.0
2016-08-01 11:50:00,237.55,237.55,236.67,236.97,19240.0,237.55,237.55,236.67,236.97,19240.0
2016-08-01 11:55:00,236.91,237.19,236.71,236.93,35594.0,236.91,237.19,236.71,236.93,35594.0
2016-08-01 12:00:00,236.86,236.97,236.42,236.42,14561.0,236.86,236.97,236.42,236.42,14561.0
2016-08-01 12:05:00,236.46,236.77,236.25,236.3,35807.0,236.46,236.77,236.25,236.3,35807.0
2016-08-01 12:10:00,236.22,236.56,235.87,236.43,39263.0,236.22,236.56,235.87,236.43,39263.0
2016-08-01 12:15:00,236.36,236.61,236.2,236.25,18549.0,236.36,236.61,236.2,236.25,18549.0
2016-08-01 12:20:00,236.24,236.45,235.77,235.77,39429.0,236.24,236.45,235.77,235.77,39429.0
2016-08-01 12:25:00,235.81,236.38,235.74,236.38,20944.0,235.81,236.38,235.74,236.38,20944.0
2016-08-01 12:30:00,236.31,236.36,235.93,236.15,14444.0,236.31,236.36,235.93,236.15,14444.0
2016-08-01 12:35:00,236.24,236.24,235.87,236.08,27949.0,236.24,236.24,235.87,236.08,27949.0
2016-08-01 12:40:00,236.18,236.18,235.94,235.94,5500.0,236.18,236.18,235.94,235.94,5500.0
2016-08-01 12:45:00,235.85,236.32,235.85,236.2,34137.0,235.85,236.32,235.85,236.2,34137.0
2016-08-01 12:50:00,236.26,236.32,236.0,236.1,29221.0,236.26,236.32,236.0,236.1,29221.0
2016-08-01 12:55:00,236.15,236.41,236.02,236.12,44210.0,236.15,236.41,236.02,236.12,44210.0
2016-08-01 13:00:00,236.11,236.22,236.0,236.06,7161.0,236.11,236.22,236.0,236.06,7161.0
2016-08-01 13:05:00,235.97,236.04,235.87,235.95,8409.0,235.97,236.04,235.87,235.95,8409.0
2016-08-01 13:10:00,235.93,236.08,235.88,236.05,7250.0,235.93,236.08,235.88,236.05,7250.0
2016-08-01 13:15:00,236.02,236.04,235.87,235.99,5200.0,236.02,236.04,235.87,235.99,5200.0
2016-08-01 13:20:00,236.05,236.16,235.72,235.81,5485.0,236.05,236.16,235.72,235.81,5485.0
2016-08-01 13:25:00,235.82,236.25,235.82,236.03,8611.0,235.82,236.25,235.82,236.03,8611.0
2016-08-01 13:30:00,236.0,236.08,235.86,235.92,6785.0,236.0,236.08,235.86,235.92,6785.0
2016-08-01 13:35:00,236.0,236.12,235.92,235.96,4410.0,236.0,236.12,235.92,235.96,4410.0
2016-08-01 13:40:00,235.92,236.01,235.68,235.69,8283.0,235.92,236.01,235.68,235.69,8283.0
2016-08-01 13:45:00,235.7,235.98,235.65,235.72,9009.0,235.7,235.98,235.65,235.72,9009.0
2016-08-01 13:50:00,235.81,235.97,235.75,235.85,18703.0,235.81,235.97,235.75,235.85,18703.0
2016-08-01 13:55:00,235.73,236.08,235.72,235.95,26086.0,235.73,236.08,235.72,235.95,26086.0
2016-08-01 14:00:00,235.95,236.08,235.83,235.98,33522.0,235.95,236.08,235.83,235.98,33522.0
2016-08-01 14:05:00,235.93,236.07,235.84,236.04,26803.0,235.93,236.07,235.84,236.04,26803.0
2016-08-01 14:10:00,236.06,236.07,235.8,235.94,7054.0,236.06,236.07,235.8,235.94,7054.0
2016-08-01 14:15:00,235.94,236.06,235.86,236.0,8793.0,235.94,236.06,235.86,236.0,8793.0
2016-08-01 14:20:00,235.93,236.08,235.88,236.03,6180.0,235.93,236.08,235.88,236.03,6180.0
2016-08-01 14:25:00,236.0,236.2,235.85,235.85,57120.0,236.0,236.2,235.85,235.85,57120.0
2016-08-01 14:30:00,235.84,236.06,235.78,235.91,10404.0,235.84,236.06,235.78,235.91,10404.0
2016-08-01 14:35:00,235.83,235.99,235.82,235.98,8939.0,235.83,235.99,235.82,235.98,8939.0
2016-08-01 14:40:00,235.9,235.96,235.72,235.89,11470.0,235.9,235.96,235.72,235.89,11470.0
2016-08-01 14:45:00,235.93,236.04,235.84,235.94,9361.0,235.93,236.04,235.84,235.94,9361.0
2016-08-01 14:50:00,235.97,236.01,235.86,236.0,8218.0,235.97,236.01,235.86,236.0,8218.0
2016-08-01 14:55:00,236.02,236.13,235.9,236.07,21735.0,236.02,236.13,235.9,236.07,21735.0
2016-08-01 15:00:00,236.06,236.15,235.84,236.01,14601.0,236.06,236.15,235.84,236.01,14601.0
2016-08-01 15:05:00,236.13,236.28,235.92,236.14,22077.0,236.13,236.28,235.92,236.14,22077.0
2016-08-01 15:10:00,236.05,236.54,236.05,236.39,13842.0,236.05,236.54,236.05,236.39,13842.0
2016-08-01 15:15:00,236.39,236.58,236.12,236.26,19593.0,236.39,236.58,236.12,236.26,19593.0
2016-08-01 15:20:00,236.26,236.5,236.16,236.28,12472.0,236.26,236.5,236.16,236.28,12472.0
2016-08-01 15:25:00,236.28,236.57,236.12,236.13,12319.0,236.28,236.57,236.12,236.13,12319.0
2016-08-01 15:30:00,236.21,236.5,236.02,236.02,29138.0,236.21,236.5,236.02,236.02,29138.0
2016-08-01 15:35:00,236.01,236.23,236.0,236.13,13662.0,236.01,236.23,236.0,236.13,13662.0
2016-08-01 15:40:00,236.13,236.13,235.99,236.05,18834.0,236.13,236.13,235.99,236.05,18834.0
2016-08-01 15:45:00,236.05,236.17,235.98,236.1,68205.0,236.05,236.17,235.98,236.1,68205.0
2016-08-01 15:50:00,236.04,236.14,235.85,236.02,21002.0,236.04,236.14,235.85,236.02,21002.0
2016-08-01 15:55:00,236.0,236.06,235.73,235.97,31146.0,236.0,236.06,235.73,235.97,31146.0
2016-08-02 09:30:00,237.51,238.53,237.03,238.44,16901.0,237.51,238.53,237.03,238.44,16901.0
2016-08-02 09:35:00,237.76,238.2,236.54,236.55,13113.0,237.76,238.2,236.54,236.55,13113.0
2016-08-02 09:40:00,236.28,236.38,235.7,236.23,11842.0,236.28,236.38,235.7,236.23,11842.0
2016-08-02 09:45:00,236.24,237.1,236.07,237.05,22648.0,236.24,237.1,236.07,237.05,22648.0
2016-08-02 09:50:00,236.88,237.14,236.87,237.02,2350.0,236.88,237.14,236.87,237.02,2350.0
2016-08-02 09:55:00,237.17,237.31,236.71,236.71,25168.0,237.17,237.31,236.71,236.71,25168.0
2016-08-02 10:00:00,236.7,236.77,235.9,235.92,14752.0,236.7,236.77,235.9,235.92,14752.0
2016-08-02 10:05:00,235.9,236.07,235.68,236.0,13755.0,235.9,236.07,235.68,236.0,13755.0
2016-08-02 10:10:00,235.86,236.05,235.64,235.9,7398.0,235.86,236.05,235.64,235.9,7398.0
2016-08-02 10:15:00,235.9,235.94,235.63,235.64,6333.0,235.9,235.94,235.63,235.64,6333.0
2016-08-02 10:20:00,235.71,236.0,235.66,236.0,7519.0,235.71,236.0,235.66,236.0,7519.0
2016-08-02 10:25:00,235.98,236.0,235.83,235.88,18234.0,235.98,236.0,235.83,235.88,18234.0
2016-08-02 10:30:00,235.88,236.0,235.8,236.0,48640.0,235.88,236.0,235.8,236.0,48640.0
2016-08-02 10:35:00,235.95,236.03,235.92,235.95,29085.0,235.95,236.03,235.92,235.95,29085.0
2016-08-02 10:40:00,235.94,236.05,235.93,236.0,21538.0,235.94,236.05,235.93,236.0,21538.0
2016-08-02 10:45:00,236.0,236.05,235.86,235.96,15761.0,236.0,236.05,235.86,235.96,15761.0
2016-08-02 10:50:00,236.05,236.05,235.85,235.99,11361.0,236.05,236.05,235.85,235.99,11361.0
2016-08-02 10:55:00,236.0,236.04,235.92,235.93,19014.0,236.0,236.04,235.92,235.93,19014.0
2016-08-02 11:00:00,235.92,236.03,235.88,235.96,15225.0,235.92,236.03,235.88,235.96,15225.0
2016-08-02 11:05:00,235.92,236.01,235.92,236.0,32984.0,235.92,236.01,235.92,236.0,32984.0
2016-08-02 11:10:00,235.98,236.0,235.92,235.92,7910.0,235.98,236.0,235.92,235.92,7910.0
2016-08-02 11:15:00,235.92,235.97,235.83,235.83,5471.0,235.92,235.97,235.83,235.83,5471.0
2016-08-02 11:20:00,235.81,236.0,235.8,235.91,6296.0,235.81,236.0,235.8,235.91,6296.0
2016-08-02 11:25:00,235.93,235.97,235.88,235.9,7675.0,235.93,235.97,235.88,235.9,7675.0
2016-08-02 11:30:00,235.9,236.26,235.9,235.99,56485.0,235.9,236.26,235.9,235.99,56485.0
2016-08-02 11:35:00,236.0,236.02,235.89,235.93,7517.0,236.0,236.02,235.89,235.93,7517.0
2016-08-02 11:40:00,235.93,236.07,235.92,236.02,18596.0,235.93,236.07,235.92,236.02,18596.0
2016-08-02 11:45:00,236.0,236.07,235.91,236.01,17967.0,236.0,236.07,235.91,236.01,17967.0
2016-08-02 11:50:00,235.98,236.04,235.93,236.0,13075.0,235.98,236.04,235.93,236.0,13075.0
2016-08-02 11:55:00,235.97,236.05,235.94,235.99,14339.0,235.97,236.05,235.94,235.99,14339.0
2016-08-02 12:00:00,236.02,236.06,235.94,235.94,8525.0,236.02,236.06,235.94,235.94,8525.0
2016-08-02 12:05:00,236.02,236.02,235.82,235.82,5897.0,236.02,236.02,235.82,235.82,5897.0
2016-08-02 12:10:00,235.82,235.88,235.66,235.74,17743.0,235.82,235.88,235.66,235.74,17743.0
2016-08-02 12:15:00,235.74,235.74,235.61,235.66,9480.0,235.74,235.74,235.61,235.66,9480.0
2016-08-02 12:20:00,235.66,235.81,235.56,235.78,4965.0,235.66,235.81,235.56,235.78,4965.0
2016-08-02 12:25:00,235.72,235.89,235.69,235.86,4095.0,235.72,235.89,235.69,235.86,4095.0
2016-08-02 12:30:00,235.83,235.94,235.8,235.87,6831.0,235.83,235.94,235.8,235.87,6831.0
2016-08-02 12:35:00,235.88,235.91,235.79,235.86,3100.0,235.88,235.91,235.79,235.86,3100.0
2016-08-02 12:40:00,235.87,236.04,235.86,236.02,10029.0,235.87,236.04,235.86,236.02,10029.0
2016-08-02 12:45:00,236.01,236.02,235.93,235.97,6128.0,236.01,236.02,235.93,235.97,6128.0
2016-08-02 12:50:00,235.96,236.03,235.96,235.99,12357.0,235.96,236.03,235.96,235.99,12357.0
2016-08-02 12:55:00,235.98,236.35,235.96,236.09,19102.0,235.98,236.35,235.96,236.09,19102.0
2016-08-02 13:00:00,236.07,236.23,235.9,236.16,17823.0,236.07,236.23,235.9,236.16,17823.0
2016-08-02 13:05:00,236.15,236.17,235.82,235.89,4745.0,236.15,236.17,235.82,235.89,4745.0
2016-08-02 13:10:00,235.9,236.0,235.69,235.69,8966.0,235.9,236.0,235.69,235.69,8966.0
2016-08-02 13:15:00,235.82,236.0,235.75,235.85,6300.0,235.82,236.0,235.75,235.85,6300.0
2016-08-02 13:20:00,235.92,236.01,235.88,235.99,6763.0,235.92,236.01,235.88,235.99,6763.0
2016-08-02 13:25:00,235.99,236.23,235.96,236.22,4322.0,235.99,236.23,235.96,236.22,4322.0
2016-08-02 13:30:00,236.19,236.23,236.11,236.11,3090.0,236.19,236.23,236.11,236.11,3090.0
2016-08-02 13:35:00,236.12,236.2,236.05,236.17,5220.0,236.12,236.2,236.05,236.17,5220.0
2016-08-02 13:40:00,236.12,236.18,236.01,236.06,6642.0,236.12,236.18,236.01,236.06,6642.0
2016-08-02 13:45:00,236.11,236.23,236.06,236.16,6400.0,236.11,236.23,236.06,236.16,6400.0
2016-08-02 13:50:00,236.1,236.22,236.1,236.15,5738.0,236.1,236.22,236.1,236.15,5738.0
2016-08-02 13:55:00,236.14,236.16,236.03,236.04,12000.0,236.14,236.16,236.03,236.04,12000.0
2016-08-02 14:00:00,236.03,236.09,235.89,235.95,10406.0,236.03,236.09,235.89,235.95,10406.0
2016-08-02 14:05:00,235.95,236.0,235.9,236.0,10927.0,235.95,236.0,235.9,236.0,10927.0
2016-08-02 14:10:00,236.0,236.11,235.94,236.03,12210.0,236.0,236.11,235.94,236.03,12210.0
2016-08-02 14:15:00,236.03,236.09,235.92,235.93,37046.0,236.03,236.09,235.92,235.93,37046.0
2016-08-02 14:20:00,236.02,236.09,236.0,236.06,6544.0,236.02,236.09,236.0,236.06,6544.0
2016-08-02 14:25:00,236.07,236.08,235.97,236.0,26024.0,236.07,236.08,235.97,236.0,26024.0
2016-08-02 14:30:00,235.99,236.04,235.96,236.04,9493.0,235.99,236.04,235.96,236.04,9493.0
2016-08-02 14:35:00,236.04,236.28,235.95,236.0,16875.0,236.04,236.28,235.95,236.0,16875.0
2016-08-02 14:40:00,235.99,236.23,235.98,236.06,19404.0,235.99,236.23,235.98,236.06,19404.0
2016-08-02 14:45:00,236.05,236.27,235.96,236.05,47454.0,236.05,236.27,235.96,236.05,47454.0
2016-08-02 14:50:00,236.24,236.24,235.89,236.03,6256.0,236.24,236.24,235.89,236.03,6256.0
2016-08-02 14:55:00,235.89,236.0,235.8,235.9,6986.0,235.89,236.0,235.8,235.9,6986.0
2016-08-02 15:00:00,235.94,236.05,235.92,235.96,10860.0,235.94,236.05,235.92,235.96,10860.0
2016-08-02 15:05:00,235.98,236.06,235.94,236.02,7905.0,235.98,236.06,235.94,236.02,7905.0
2016-08-02 15:10:00,235.99,236.0,235.82,235.83,41985.0,235.99,236.0,235.82,235.83,41985.0
2016-08-02 15:15:00,235.81,235.81,235.52,235.58,3300.0,235.81,235.81,235.52,235.58,3300.0
2016-08-02 15:20:00,235.58,235.7,235.52,235.6,3600.0,235.58,235.7,235.52,235.6,3600.0
2016-08-02 15:25:00,235.65,235.69,235.46,235.51,5986.0,235.65,235.69,235.46,235.51,5986.0
2016-08-02 15:30:00,235.45,235.47,235.2,235.27,10170.0,235.45,235.47,235.2,235.27,10170.0
2016-08-02 15:35:00,235.18,235.63,235.18,235.53,7883.0,235.18,235.63,235.18,235.53,7883.0
2016-08-02 15:40:00,235.56,235.96,235.4,235.96,7549.0,235.56,235.96,235.4,235.96,7549.0
2016-08-02 15:45:00,235.93,236.11,235.76,236.11,14512.0,235.93,236.11,235.76,236.11,14512.0
2016-08-02 15:50:00,236.05,236.05,235.87,235.95,12096.0,236.05,236.05,235.87,235.95,12096.0
2016-08-02 15:55:00,235.92,236.05,235.76,235.78,42618.0,235.92,236.05,235.76,235.78,42618.0
2016-08-03 09:30:00,235.75,237.08,235.01,237.08,10551.0,235.75,237.08,235.01,237.08,10551.0
2016-08-03 09:35:00,237.0,237.72,236.33,236.39,28698.0,237.0,237.72,236.33,236.39,28698.0
2016-08-03 09:40:00,236.86,236.86,236.54,236.54,200.0,236.86,236.86,236.54,236.54,200.0
2016-08-03 09:45:00,237.0,237.21,236.54,236.88,9098.0,237.0,237.21,236.54,236.88,9098.0
2016-08-03 09:50:00,236.64,236.89,236.15,236.16,22445.0,236.64,236.89,236.15,236.16,22445.0
2016-08-03 09:55:00,236.09,236.09,235.91,236.02,3661.0,236.09,236.09,235.91,236.02,3661.0
2016-08-03 10:00:00,235.91,236.33,235.9,236.25,3992.0,235.91,236.33,235.9,236.25,3992.0
2016-08-03 10:05:00,236.28,236.31,235.98,236.28,14610.0,236.28,236.31,235.98,236.28,14610.0
2016-08-03 10:10:00,236.36,236.36,236.18,236.28,4725.0,236.36,236.36,236.18,236.28,4725.0
2016-08-03 10:15:00,236.28,236.58,236.23,236.46,15360.0,236.28,236.58,236.23,236.46,15360.0
2016-08-03 10:20:00,236.46,236.84,236.3,236.52,18558.0,236.46,236.84,236.3,236.52,18558.0
2016-08-03 10:25:00,236.52,236.8,236.48,236.48,7794.0,236.52,236.8,236.48,236.48,7794.0
2016-08-03 10:30:00,236.44,236.44,236.09,236.34,7401.0,236.44,236.44,236.09,236.34,7401.0
2016-08-03 10:35:00,236.34,236.39,236.04,236.04,5898.0,236.34,236.39,236.04,236.04,5898.0
2016-08-03 10:40:00,236.03,236.19,235.74,235.74,4487.0,236.03,236.19,235.74,235.74,4487.0
2016-08-03 10:45:00,235.8,236.28,235.69,235.92,8450.0,235.8,236.28,235.69,235.92,8450.0
2016-08-03 10:50:00,235.93,236.28,235.92,235.92,5895.0,235.93,236.28,235.92,235.92,5895.0
2016-08-03 10:55:00,235.91,236.15,235.75,235.9,9926.0,235.91,236.15,235.75,235.9,9926.0
2016-08-03 11:00:00,235.91,236.07,235.71,235.79,7192.0,235.91,236.07,235.71,235.79,7192.0
2016-08-03 11:05:00,235.84,235.91,235.75,235.81,3700.0,235.84,235.91,235.75,235.81,3700.0
2016-08-03 11:10:00,235.75,235.94,235.72,235.76,30472.0,235.75,235.94,235.72,235.76,30472.0
2016-08-03 11:15:00,235.76,235.9,235.67,235.68,10016.0,235.76,235.9,235.67,235.68,10016.0
2016-08-03 11:20:00,235.77,235.98,235.77,235.98,7600.0,235.77,235.98,235.77,235.98,7600.0
2016-08-03 11:25:00,235.93,236.05,235.67,235.84,20051.0,235.93,236.05,235.67,235.84,20051.0
2016-08-03 11:30:00,235.76,235.99,235.45,235.54,8449.0,235.76,235.99,235.45,235.54,8449.0
2016-08-03 11:35:00,235.48,235.54,235.25,235.31,2807.0,235.48,235.54,235.25,235.31,2807.0
2016-08-03 11:40:00,235.39,235.41,234.79,234.8,6700.0,235.39,235.41,234.79,234.8,6700.0
2016-08-03 11:45:00,234.79,235.03,234.79,234.91,5159.0,234.79,235.03,234.79,234.91,5159.0
2016-08-03 11:50:00,235.01,235.07,234.84,234.89,1800.0,235.01,235.07,234.84,234.89,1800.0
2016-08-03 11:55:00,234.91,235.21,234.86,235.13,9221.0,234.91,235.21,234.86,235.13,9221.0
2016-08-03 12:00:00,235.07,235.07,234.91,235.01,4300.0,235.07,235.07,234.91,235.01,4300.0
2016-08-03 12:05:00,235.02,235.09,235.01,235.08,1100.0,235.02,235.09,235.01,235.08,1100.0
2016-08-03 12:10:00,235.13,235.18,235.13,235.16,400.0,235.13,235.18,235.13,235.16,400.0
2016-08-03 12:15:00,235.1,235.68,235.1,235.63,9303.0,235.1,235.68,235.1,235.63,9303.0
2016-08-03 12:20:00,235.56,235.57,235.32,235.38,6299.0,235.56,235.57,235.32,235.38,6299.0
2016-08-03 12:25:00,235.31,235.32,235.0,235.0,1499.0,235.31,235.32,235.0,235.0,1499.0
2016-08-03 12:30:00,235.14,235.2,234.92,235.2,9921.0,235.14,235.2,234.92,235.2,9921.0
2016-08-03 12:35:00,235.14,235.33,235.14,235.33,2000.0,235.14,235.33,235.14,235.33,2000.0
2016-08-03 12:40:00,235.33,235.41,235.3,235.39,2500.0,235.33,235.41,235.3,235.39,2500.0
2016-08-03 12:45:00,235.34,235.44,235.34,235.44,3591.0,235.34,235.44,235.34,235.44,3591.0
2016-08-03 12:50:00,235.49,235.5,235.41,235.48,3813.0,235.49,235.5,235.41,235.48,3813.0
2016-08-03 12:55:00,235.47,235.63,235.45,235.62,7791.0,235.47,235.63,235.45,235.62,7791.0
2016-08-03 13:00:00,235.58,235.65,235.45,235.54,4706.0,235.58,235.65,235.45,235.54,4706.0
2016-08-03 13:05:00,235.55,235.55,235.47,235.47,985.0,235.55,235.55,235.47,235.47,985.0
2016-08-03 13:10:00,235.52,235.57,235.47,235.53,2100.0,235.52,235.57,235.47,235.53,2100.0
2016-08-03 13:15:00,235.47,235.69,235.46,235.53,6630.0,235.47,235.69,235.46,235.53,6630.0
2016-08-03 13:20:00,235.56,235.71,235.56,235.7,1522.0,235.56,235.71,235.56,235.7,1522.0
2016-08-03 13:25:00,235.75,235.88,235.74,235.88,1200.0,235.75,235.88,235.74,235.88,1200.0
2016-08-03 13:30:00,235.8,236.0,235.8,235.92,6300.0,235.8,236.0,235.8,235.92,6300.0
2016-08-03 13:35:00,235.93,235.96,235.73,235.81,4800.0,235.93,235.96,235.73,235.81,4800.0
2016-08-03 13:40:00,235.83,235.88,235.65,235.66,3600.0,235.83,235.88,235.65,235.66,3600.0
2016-08-03 13:45:00,235.63,235.74,235.59,235.72,2200.0,235.63,235.74,235.59,235.72,2200.0
2016-08-03 13:50:00,235.61,235.66,235.31,235.34,7185.0,235.61,235.66,235.31,235.34,7185.0
2016-08-03 13:55:00,235.37,235.4,235.23,235.35,9982.0,235.37,235.4,235.23,235.35,9982.0
2016-08-03 14:00:00,235.29,235.61,235.28,235.45,8516.0,235.29,235.61,235.28,235.45,8516.0
2016-08-03 14:05:00,235.44,235.46,235.3,235.34,2044.0,235.44,235.46,235.3,235.34,2044.0
2016-08-03 14:10:00,235.38,235.45,235.33,235.34,9129.0,235.38,235.45,235.33,235.34,9129.0
2016-08-03 14:15:00,235.37,235.51,235.34,235.47,5009.0,235.37,235.51,235.34,235.47,5009.0
2016-08-03 14:20:00,235.42,235.8,235.42,235.63,13130.0,235.42,235.8,235.42,235.63,13130.0
2016-08-03 14:25:00,235.67,235.79,235.46,235.47,5200.0,235.67,235.79,235.46,235.47,5200.0
2016-08-03 14:30:00,235.48,235.64,235.36,235.64,4838.0,235.48,235.64,235.36,235.64,4838.0
2016-08-03 14:35:00,235.63,235.7,235.52,235.6,7071.0,235.63,235.7,235.52,235.6,7071.0
2016-08-03 14:40:00,235.59,235.6,235.54,235.55,700.0,235.59,235.6,235.54,235.55,700.0
2016-08-03 14:45:00,235.55,235.77,235.4,235.76,9740.0,235.55,235.77,235.4,235.76,9740.0
2016-08-03 14:50:00,235.66,235.96,235.66,235.91,20668.0,235.66,235.96,235.66,235.91,20668.0
2016-08-03 14:55:00,235.91,236.04,235.91,236.04,6394.0,235.91,236.04,235.91,236.04,6394.0
2016-08-03 15:00:00,236.04,236.13,235.97,235.98,8910.0,236.04,236.13,235.97,235.98,8910.0
2016-08-03 15:05:00,235.95,236.01,235.9,235.99,10589.0,235.95,236.01,235.9,235.99,10589.0
2016-08-03 15:10:00,236.01,236.16,236.01,236.08,6450.0,236.01,236.16,236.01,236.08,6450.0
2016-08-03 15:15:00,236.03,236.08,235.96,236.03,9112.0,236.03,236.08,235.96,236.03,9112.0
2016-08-03 15:20:00,236.03,236.57,235.94,236.19,18933.0,236.03,236.57,235.94,236.19,18933.0
2016-08-03 15:25:00,236.24,236.65,236.24,236.5,24186.0,236.24,236.65,236.24,236.5,24186.0
2016-08-03 15:30:00,236.54,237.1,236.5,237.1,31422.0,236.54,237.1,236.5,237.1,31422.0
2016-08-03 15:35:00,237.13,237.17,236.83,236.94,39673.0,237.13,237.17,236.83,236.94,39673.0
2016-08-03 15:40:00,236.94,236.94,236.44,236.72,20063.0,236.94,236.94,236.44,236.72,20063.0
2016-08-03 15:45:00,236.72,237.23,236.68,237.2,27014.0,236.72,237.23,236.68,237.2,27014.0
2016-08-03 15:50:00,237.16,237.23,236.79,237.2,25510.0,237.16,237.23,236.79,237.2,25510.0
2016-08-03 15:55:00,237.15,237.15,236.87,237.11,38776.0,237.15,237.15,236.87,237.11,38776.0
2016-08-04 09:30:00,236.89,237.81,235.9,237.33,11971.0,236.89,237.81,235.9,237.33,11971.0
2016-08-04 09:35:00,237.73,237.74,237.16,237.3,2231.0,237.73,237.74,237.16,237.3,2231.0
2016-08-04 09:40:00,237.43,237.98,237.43,237.86,6830.0,237.43,237.98,237.43,237.86,6830.0
2016-08-04 09:45:00,237.83,238.37,237.76,238.37,4590.0,237.83,238.37,237.76,238.37,4590.0
2016-08-04 09:50:00,238.26,238.94,238.08,238.62,14766.0,238.26,238.94,238.08,238.62,14766.0
2016-08-04 09:55:00,238.64,238.84,238.45,238.45,8094.0,238.64,238.84,238.45,238.45,8094.0
2016-08-04 10:00:00,238.53,238.67,238.19,238.67,30147.0,238.53,238.67,238.19,238.67,30147.0
2016-08-04 10:05:00,238.56,238.58,237.91,238.15,6028.0,238.56,238.58,237.91,238.15,6028.0
2016-08-04 10:10:00,238.17,238.32,238.11,238.11,2002.0,238.17,238.32,238.11,238.11,2002.0
2016-08-04 10:15:00,238.11,238.2,237.8,237.92,3416.0,238.11,238.2,237.8,237.92,3416.0
2016-08-04 10:20:00,237.95,238.14,237.77,238.12,5000.0,237.95,238.14,237.77,238.12,5000.0
2016-08-04 10:25:00,238.2,238.26,237.95,238.0,6400.0,238.2,238.26,237.95,238.0,6400.0
2016-08-04 10:30:00,238.12,238.42,238.12,238.38,2500.0,238.12,238.42,238.12,238.38,2500.0
2016-08-04 10:35:00,238.37,238.7,238.3,238.68,7819.0,238.37,238.7,238.3,238.68,7819.0
2016-08-04 10:40:00,238.61,238.8,238.61,238.8,1300.0,238.61,238.8,238.61,238.8,1300.0
2016-08-04 10:45:00,238.83,238.84,238.75,238.76,3300.0,238.83,238.84,238.75,238.76,3300.0
2016-08-04 10:50:00,238.75,238.84,238.53,238.63,12127.0,238.75,238.84,238.53,238.63,12127.0
2016-08-04 10:55:00,238.65,238.8,238.6,238.8,3100.0,238.65,238.8,238.6,238.8,3100.0
2016-08-04 11:00:00,238.86,238.86,238.32,238.33,12739.0,238.86,238.86,238.32,238.33,12739.0
2016-08-04 11:05:00,238.33,238.35,238.2,238.2,1805.0,238.33,238.35,238.2,238.2,1805.0
2016-08-04 11:10:00,238.27,238.27,237.82,237.82,5345.0,238.27,238.27,237.82,237.82,5345.0
2016-08-04 11:15:00,237.82,238.57,237.81,238.46,8716.0,237.82,238.57,237.81,238.46,8716.0
2016-08-04 11:20:00,238.42,238.49,238.28,238.36,2145.0,238.42,238.49,238.28,238.36,2145.0
2016-08-04 11:25:00,238.43,238.52,238.15,238.27,5505.0,238.43,238.52,238.15,238.27,5505.0
2016-08-04 11:30:00,238.29,238.29,238.02,238.02,3182.0,238.29,238.29,238.02,238.02,3182.0
2016-08-04 11:35:00,238.12,238.25,238.01,238.09,3800.0,238.12,238.25,238.01,238.09,3800.0
2016-08-04 11:40:00,238.12,238.12,237.93,238.07,3100.0,238.12,238.12,237.93,238.07,3100.0
2016-08-04 11:45:00,238.06,238.11,237.89,237.89,11631.0,238.06,238.11,237.89,237.89,11631.0
2016-08-04 11:50:00,237.88,237.94,237.66,237.66,4200.0,237.88,237.94,237.66,237.66,4200.0
2016-08-04 11:55:00,237.7,237.84,237.69,237.73,3156.0,237.7,237.84,237.69,237.73,3156.0
2016-08-04 12:00:00,237.7,237.83,237.45,237.55,7396.0,237.7,237.83,237.45,237.55,7396.0
2016-08-04 12:05:00,237.47,237.56,237.42,237.44,1000.0,237.47,237.56,237.42,237.44,1000.0
2016-08-04 12:10:00,237.47,237.54,237.43,237.44,1500.0,237.47,237.54,237.43,237.44,1500.0
2016-08-04 12:15:00,237.43,237.44,237.32,237.32,3322.0,237.43,237.44,237.32,237.32,3322.0
2016-08-04 12:20:00,237.32,237.51,237.32,237.51,3700.0,237.32,237.51,237.32,237.51,3700.0
2016-08-04 12:25:00,237.45,237.63,237.45,237.63,1000.0,237.45,237.63,237.45,237.63,1000.0
2016-08-04 12:30:00,237.46,237.51,237.4,237.49,4300.0,237.46,237.51,237.4,237.49,4300.0
2016-08-04 12:35:00,237.5,237.5,237.25,237.29,3344.0,237.5,237.5,237.25,237.29,3344.0
2016-08-04 12:40:00,237.31,237.32,237.13,237.13,4901.0,237.31,237.32,237.13,237.13,4901.0
2016-08-04 12:45:00,237.19,237.23,237.09,237.19,3375.0,237.19,237.23,237.09,237.19,3375.0
2016-08-04 12:50:00,237.19,237.19,237.06,237.06,2300.0,237.19,237.19,237.06,237.06,2300.0
2016-08-04 12:55:00,237.01,237.05,236.76,236.76,3600.0,237.01,237.05,236.76,236.76,3600.0
2016-08-04 13:00:00,236.74,236.78,236.41,236.41,1800.0,236.74,236.78,236.41,236.41,1800.0
2016-08-04 13:05:00,236.42,236.43,236.34,236.36,1100.0,236.42,236.43,236.34,236.36,1100.0
2016-08-04 13:10:00,236.29,236.5,236.22,236.48,9204.0,236.29,236.5,236.22,236.48,9204.0
2016-08-04 13:15:00,236.48,237.03,236.47,236.9,18353.0,236.48,237.03,236.47,236.9,18353.0
2016-08-04 13:20:00,236.85,236.85,236.52,236.52,1815.0,236.85,236.85,236.52,236.52,1815.0
2016-08-04 13:25:00,236.42,236.68,236.33,236.68,5357.0,236.42,236.68,236.33,236.68,5357.0
2016-08-04 13:30:00,236.61,236.74,236.49,236.65,6549.0,236.61,236.74,236.49,236.65,6549.0
2016-08-04 13:35:00,236.59,236.74,236.53,236.74,2000.0,236.59,236.74,236.53,236.74,2000.0
2016-08-04 13:40:00,236.68,236.84,236.68,236.84,900.0,236.68,236.84,236.68,236.84,900.0
2016-08-04 13:45:00,236.97,237.26,236.97,237.26,2410.0,236.97,237.26,236.97,237.26,2410.0
2016-08-04 13:50:00,237.22,237.26,236.97,237.03,4900.0,237.22,237.26,236.97,237.03,4900.0
2016-08-04 13:55:00,236.97,237.32,236.92,237.32,4958.0,236.97,237.32,236.92,237.32,4958.0
2016-08-04 14:00:00,237.25,237.33,237.16,237.33,4900.0,237.25,237.33,237.16,237.33,4900.0
2016-08-04 14:05:00,237.3,237.47,237.19,237.21,3890.0,237.3,237.47,237.19,237.21,3890.0
2016-08-04 14:10:00,237.22,237.25,237.13,237.24,3919.0,237.22,237.25,237.13,237.24,3919.0
2016-08-04 14:15:00,237.24,237.25,236.96,236.96,6000.0,237.24,237.25,236.96,236.96,6000.0
2016-08-04 14:20:00,236.91,236.93,236.58,236.6,12197.0,236.91,236.93,236.58,236.6,12197.0
2016-08-04 14:25:00,236.61,236.8,236.56,236.8,7480.0,236.61,236.8,236.56,236.8,7480.0
2016-08-04 14:30:00,236.97,237.33,236.97,237.33,5926.0,236.97,237.33,236.97,237.33,5926.0
2016-08-04 14:35:00,237.35,237.35,236.99,236.99,1700.0,237.35,237.35,236.99,236.99,1700.0
2016-08-04 14:40:00,237.06,237.17,237.05,237.17,1900.0,237.06,237.17,237.05,237.17,1900.0
2016-08-04 14:45:00,237.09,237.18,236.88,236.88,4100.0,237.09,237.18,236.88,236.88,4100.0
2016-08-04 14:50:00,236.88,236.95,236.87,236.94,2500.0,236.88,236.95,236.87,236.94,2500.0
2016-08-04 14:55:00,236.9,237.2,236.89,237.12,7363.0,236.9,237.2,236.89,237.12,7363.0
2016-08-04 15:00:00,237.12,237.4,237.0,237.22,15442.0,237.12,237.4,237.0,237.22,15442.0
2016-08-04 15:05:00,237.18,237.35,237.15,237.31,14982.0,237.18,237.35,237.15,237.31,14982.0
2016-08-04 15:10:00,237.39,237.49,237.2,237.48,14335.0,237.39,237.49,237.2,237.48,14335.0
2016-08-04 15:15:00,237.43,237.43,236.95,237.04,13086.0,237.43,237.43,236.95,237.04,13086.0
2016-08-04 15:20:00,237.1,237.29,237.0,237.29,14994.0,237.1,237.29,237.0,237.29,14994.0
2016-08-04 15:25:00,237.28,237.4,237.0,237.1,14806.0,237.28,237.4,237.0,237.1,14806.0
2016-08-04 15:30:00,237.22,237.38,237.13,237.15,5400.0,237.22,237.38,237.13,237.15,5400.0
2016-08-04 15:35:00,237.23,237.23,237.04,237.04,5471.0,237.23,237.23,237.04,237.04,5471.0
2016-08-04 15:40:00,237.07,237.27,236.97,237.0,24500.0,237.07,237.27,236.97,237.0,24500.0
2016-08-04 15:45:00,236.96,237.07,236.8,236.93,34715.0,236.96,237.07,236.8,236.93,34715.0
2016-08-04 15:50:00,236.97,237.1,236.73,236.82,24689.0,236.97,237.1,236.73,236.82,24689.0
2016-08-04 15:55:00,236.87,237.1,236.85,237.0,22003.0,236.87,237.1,236.85,237.0,22003.0
2016-08-05 09:30:00,238.01,238.44,236.97,236.97,21069.0,238.01,238.44,236.97,236.97,21069.0
2016-08-05 09:35:00,237.46,237.63,236.77,236.97,3250.0,237.46,237.63,236.77,236.97,3250.0
2016-08-05 09:40:00,237.17,238.01,236.98,237.38,10800.0,237.17,238.01,236.98,237.38,10800.0
2016-08-05 09:45:00,237.26,237.49,236.96,237.25,14801.0,237.26,237.49,236.96,237.25,14801.0
2016-08-05 09:50:00,237.07,237.65,237.07,237.62,2300.0,237.07,237.65,237.07,237.62,2300.0
2016-08-05 09:55:00,237.74,237.96,237.55,237.66,14905.0,237.74,237.96,237.55,237.66,14905.0
2016-08-05 10:00:00,237.71,238.0,237.44,237.64,25564.0,237.71,238.0,237.44,237.64,25564.0
2016-08-05 10:05:00,237.6,238.29,237.6,237.75,29909.0,237.6,238.29,237.6,237.75,29909.0
2016-08-05 10:10:00,237.79,238.03,237.75,237.75,1400.0,237.79,238.03,237.75,237.75,1400.0
2016-08-05 10:15:00,237.88,237.96,237.66,237.7,10588.0,237.88,237.96,237.66,237.7,10588.0
2016-08-05 10:20:00,237.72,237.97,237.66,237.71,7308.0,237.72,237.97,237.66,237.71,7308.0
2016-08-05 10:25:00,237.82,237.85,237.66,237.67,3203.0,237.82,237.85,237.66,237.67,3203.0
2016-08-05 10:30:00,237.73,237.8,237.46,237.7,6151.0,237.73,237.8,237.46,237.7,6151.0
2016-08-05 10:35:00,237.72,237.73,237.56,237.67,5300.0,237.72,237.73,237.56,237.67,5300.0
2016-08-05 10:40:00,237.57,237.73,237.44,237.73,5143.0,237.57,237.73,237.44,237.73,5143.0
2016-08-05 10:45:00,237.69,237.81,237.44,237.44,2600.0,237.69,237.81,237.44,237.44,2600.0
2016-08-05 10:50:00,237.63,237.76,237.63,237.76,500.0,237.63,237.76,237.63,237.76,500.0
2016-08-05 10:55:00,237.57,237.99,237.57,237.69,3500.0,237.57,237.99,237.57,237.69,3500.0
2016-08-05 11:00:00,237.8,237.88,237.71,237.79,4300.0,237.8,237.88,237.71,237.79,4300.0
2016-08-05 11:05:00,237.87,238.03,237.72,237.78,6159.0,237.87,238.03,237.72,237.78,6159.0
2016-08-05 11:10:00,237.7,237.85,237.45,237.55,5434.0,237.7,237.85,237.45,237.55,5434.0
2016-08-05 11:15:00,237.62,237.8,237.46,237.79,7200.0,237.62,237.8,237.46,237.79,7200.0
2016-08-05 11:20:00,237.68,237.83,237.62,237.83,2600.0,237.68,237.83,237.62,237.83,2600.0
2016-08-05 11:25:00,237.74,237.74,237.46,237.46,4700.0,237.74,237.74,237.46,237.46,4700.0
2016-08-05 11:30:00,237.46,237.54,237.41,237.41,1500.0,237.46,237.54,237.41,237.41,1500.0
2016-08-05 11:35:00,237.41,237.73,237.41,237.73,16498.0,237.41,237.73,237.41,237.73,16498.0
2016-08-05 11:40:00,237.71,237.73,237.58,237.58,3300.0,237.71,237.73,237.58,237.58,3300.0
2016-08-05 11:45:00,237.58,237.78,237.53,237.78,6475.0,237.58,237.78,237.53,237.78,6475.0
2016-08-05 11:50:00,237.77,237.77,237.51,237.51,4496.0,237.77,237.77,237.51,237.51,4496.0
2016-08-05 11:55:00,237.56,237.58,237.37,237.48,4224.0,237.56,237.58,237.37,237.48,4224.0
2016-08-05 12:00:00,237.44,237.52,237.14,237.14,5800.0,237.44,237.52,237.14,237.14,5800.0
2016-08-05 12:05:00,237.13,237.22,236.97,236.99,5500.0,237.13,237.22,236.97,236.99,5500.0
2016-08-05 12:10:00,237.03,237.11,236.57,236.81,23019.0,237.03,237.11,236.57,236.81,23019.0
2016-08-05 12:15:00,236.84,236.93,236.68,236.68,11178.0,236.84,236.93,236.68,236.68,11178.0
2016-08-05 12:20:00,236.73,236.88,236.57,236.57,11600.0,236.73,236.88,236.57,236.57,11600.0
2016-08-05 12:25:00,236.55,236.7,236.45,236.55,7121.0,236.55,236.7,236.45,236.55,7121.0
2016-08-05 12:30:00,236.62,236.62,236.44,236.5,700.0,236.62,236.62,236.44,236.5,700.0
2016-08-05 12:35:00,236.43,236.5,236.33,236.33,2400.0,236.43,236.5,236.33,236.33,2400.0
2016-08-05 12:40:00,236.24,236.25,236.23,236.25,500.0,236.24,236.25,236.23,236.25,500.0
2016-08-05 12:45:00,236.15,236.55,236.15,236.47,4575.0,236.15,236.55,236.15,236.47,4575.0
2016-08-05 12:50:00,236.4,236.5,236.1,236.15,6084.0,236.4,236.5,236.1,236.15,6084.0
2016-08-05 12:55:00,236.16,236.33,236.16,236.23,3465.0,236.16,236.33,236.16,236.23,3465.0
2016-08-05 13:00:00,236.18,236.55,236.15,236.55,4100.0,236.18,236.55,236.15,236.55,4100.0
2016-08-05 13:05:00,236.6,236.63,236.46,236.5,1375.0,236.6,236.63,236.46,236.5,1375.0
2016-08-05 13:10:00,236.44,236.52,236.25,236.25,7097.0,236.44,236.52,236.25,236.25,7097.0
2016-08-05 13:15:00,236.28,236.34,235.7,235.7,16731.0,236.28,236.34,235.7,235.7,16731.0
2016-08-05 13:20:00,235.65,235.94,235.47,235.94,7731.0,235.65,235.94,235.47,235.94,7731.0
2016-08-05 13:25:00,235.76,235.91,235.6,235.65,2787.0,235.76,235.91,235.6,235.65,2787.0
2016-08-05 13:30:00,235.69,235.69,235.5,235.64,9771.0,235.69,235.69,235.5,235.64,9771.0
2016-08-05 13:35:00,235.56,235.77,235.36,235.43,26737.0,235.56,235.77,235.36,235.43,26737.0
2016-08-05 13:40:00,235.5,235.68,235.31,235.68,6600.0,235.5,235.68,235.31,235.68,6600.0
2016-08-05 13:45:00,235.75,235.75,235.45,235.45,5992.0,235.75,235.75,235.45,235.45,5992.0
2016-08-05 13:50:00,235.57,235.76,235.54,235.6,8906.0,235.57,235.76,235.54,235.6,8906.0
2016-08-05 13:55:00,235.73,235.86,235.61,235.86,2400.0,235.73,235.86,235.61,235.86,2400.0
2016-08-05 14:00:00,235.75,235.76,235.42,235.42,7000.0,235.75,235.76,235.42,235.42,7000.0
2016-08-05 14:05:00,235.42,235.57,235.31,235.46,7650.0,235.42,235.57,235.31,235.46,7650.0
2016-08-05 14:10:00,235.47,235.56,235.37,235.56,3800.0,235.47,235.56,235.37,235.56,3800.0
2016-08-05 14:15:00,235.52,235.57,235.36,235.54,12182.0,235.52,235.57,235.36,235.54,12182.0
2016-08-05 14:20:00,235.55,235.8,235.55,235.71,5705.0,235.55,235.8,235.55,235.71,5705.0
2016-08-05 14:25:00,235.71,235.71,235.33,235.37,18462.0,235.71,235.71,235.33,235.37,18462.0
2016-08-05 14:30:00,235.45,235.48,235.16,235.16,6086.0,235.45,235.48,235.16,235.16,6086.0
2016-08-05 14:35:00,235.17,235.39,235.14,235.26,3500.0,235.17,235.39,235.14,235.26,3500.0
2016-08-05 14:40:00,235.2,235.2,234.95,235.01,5400.0,235.2,235.2,234.95,235.01,5400.0
2016-08-05 14:45:00,234.96,235.1,234.93,235.1,8824.0,234.96,235.1,234.93,235.1,8824.0
2016-08-05 14:50:00,235.04,235.15,235.0,235.06,6900.0,235.04,235.15,235.0,235.06,6900.0
2016-08-05 14:55:00,235.04,235.26,235.04,235.21,4824.0,235.04,235.26,235.04,235.21,4824.0
2016-08-05 15:00:00,235.17,235.26,235.11,235.15,4522.0,235.17,235.26,235.11,235.15,4522.0
2016-08-05 15:05:00,235.12,235.22,234.94,235.0,14382.0,235.12,235.22,234.94,235.0,14382.0
2016-08-05 15:10:00,235.04,235.12,234.97,235.12,4800.0,235.04,235.12,234.97,235.12,4800.0
2016-08-05 15:15:00,235.12,235.21,235.1,235.15,5065.0,235.12,235.21,235.1,235.15,5065.0
2016-08-05 15:20:00,235.19,235.24,235.06,235.06,12500.0,235.19,235.24,235.06,235.06,12500.0
2016-08-05 15:25:00,235.06,235.07,234.88,234.94,9939.0,235.06,235.07,234.88,234.94,9939.0
2016-08-05 15:30:00,235.0,235.0,234.88,234.94,11683.0,235.0,235.0,234.88,234.94,11683.0
2016-08-05 15:35:00,234.92,235.03,234.85,234.94,13283.0,234.92,235.03,234.85,234.94,13283.0
2016-08-05 15:40:00,234.9,234.98,234.84,234.88,11700.0,234.9,234.98,234.84,234.88,11700.0
2016-08-05 15:45:00,234.89,234.89,234.41,234.46,23312.0,234.89,234.89,234.41,234.46,23312.0
2016-08-05 15:50:00,234.5,234.69,234.41,234.57,23458.0,234.5,234.69,234.41,234.57,23458.0
2016-08-05 15:55:00,234.51,234.93,234.42,234.75,57352.0,234.51,234.93,234.42,234.75,57352.0
2016-08-08 09:30:00,234.55,234.74,233.56,234.1,11874.0,234.55,234.74,233.56,234.1,11874.0
2016-08-08 09:35:00,233.76,233.77,233.36,233.73,3100.0,233.76,233.77,233.36,233.73,3100.0
2016-08-08 09:40:00,233.47,234.13,233.41,233.96,12650.0,233.47,234.13,233.41,233.96,12650.0
2016-08-08 09:45:00,233.8,234.24,233.8,234.07,8778.0,233.8,234.24,233.8,234.07,8778.0
2016-08-08 09:50:00,234.12,234.36,233.92,234.14,7362.0,234.12,234.36,233.92,234.14,7362.0
2016-08-08 09:55:00,234.41,234.5,234.14,234.29,8600.0,234.41,234.5,234.14,234.29,8600.0
2016-08-08 10:00:00,234.29,234.29,233.72,234.02,12000.0,234.29,234.29,233.72,234.02,12000.0
2016-08-08 10:05:00,233.9,234.14,233.75,233.89,10463.0,233.9,234.14,233.75,233.89,10463.0
2016-08-08 10:10:00,233.92,233.92,233.75,233.81,4000.0,233.92,233.92,233.75,233.81,4000.0
2016-08-08 10:15:00,233.77,233.87,233.67,233.67,7931.0,233.77,233.87,233.67,233.67,7931.0
2016-08-08 10:20:00,233.67,233.82,233.5,233.64,13386.0,233.67,233.82,233.5,233.64,13386.0
2016-08-08 10:25:00,233.74,233.94,233.63,233.7,6430.0,233.74,233.94,233.63,233.7,6430.0
2016-08-08 10:30:00,233.71,233.78,233.52,233.61,5400.0,233.71,233.78,233.52,233.61,5400.0
2016-08-08 10:35:00,233.55,233.93,233.5,233.71,8118.0,233.55,233.93,233.5,233.71,8118.0
2016-08-08 10:40:00,233.64,233.75,233.57,233.59,4933.0,233.64,233.75,233.57,233.59,4933.0
2016-08-08 10:45:00,233.51,233.61,233.5,233.53,6200.0,233.51,233.61,233.5,233.53,6200.0
2016-08-08 10:50:00,233.55,233.71,233.52,233.57,6600.0,233.55,233.71,233.52,233.57,6600.0
2016-08-08 10:55:00,233.55,233.59,233.37,233.41,12392.0,233.55,233.59,233.37,233.41,12392.0
2016-08-08 11:00:00,233.41,233.47,233.25,233.26,9563.0,233.41,233.47,233.25,233.26,9563.0
2016-08-08 11:05:00,233.28,233.64,233.28,233.53,7913.0,233.28,233.64,233.28,233.53,7913.0
2016-08-08 11:10:00,233.59,233.62,233.25,233.31,9925.0,233.59,233.62,233.25,233.31,9925.0
2016-08-08 11:15:00,233.26,233.41,233.08,233.38,12828.0,233.26,233.41,233.08,233.38,12828.0
2016-08-08 11:20:00,233.31,233.31,233.0,233.21,11010.0,233.31,233.31,233.0,233.21,11010.0
2016-08-08 11:25:00,233.32,234.62,233.32,234.47,12569.0,233.32,234.62,233.32,234.47,12569.0
2016-08-08 11:30:00,234.59,234.85,234.37,234.85,11800.0,234.59,234.85,234.37,234.85,11800.0
2016-08-08 11:35:00,234.86,235.19,234.77,235.1,12452.0,234.86,235.19,234.77,235.1,12452.0
2016-08-08 11:40:00,235.03,235.27,234.9,234.91,5831.0,235.03,235.27,234.9,234.91,5831.0
2016-08-08 11:45:00,234.94,235.1,234.85,235.06,15540.0,234.94,235.1,234.85,235.06,15540.0
2016-08-08 11:50:00,235.05,235.19,234.96,235.15,12966.0,235.05,235.19,234.96,235.15,12966.0
2016-08-08 11:55:00,235.14,235.17,234.96,235.11,11295.0,235.14,235.17,234.96,235.11,11295.0
2016-08-08 12:00:00,235.04,235.68,235.03,235.62,13588.0,235.04,235.68,235.03,235.62,13588.0
2016-08-08 12:05:00,235.62,235.66,235.47,235.47,12556.0,235.62,235.66,235.47,235.47,12556.0
2016-08-08 12:10:00,235.48,235.61,235.32,235.51,20603.0,235.48,235.61,235.32,235.51,20603.0
2016-08-08 12:15:00,235.58,235.67,235.49,235.49,6000.0,235.58,235.67,235.49,235.49,6000.0
2016-08-08 12:20:00,235.58,235.77,235.39,235.75,21777.0,235.58,235.77,235.39,235.75,21777.0
2016-08-08 12:25:00,235.72,235.92,235.57,235.72,13900.0,235.72,235.92,235.57,235.72,13900.0
2016-08-08 12:30:00,235.72,236.11,235.64,235.88,19073.0,235.72,236.11,235.64,235.88,19073.0
2016-08-08 12:35:00,235.85,236.3,235.85,236.28,19328.0,235.85,236.3,235.85,236.28,19328.0
2016-08-08 12:40:00,236.23,236.37,235.99,235.99,22141.0,236.23,236.37,235.99,235.99,22141.0
2016-08-08 12:45:00,236.0,236.07,235.71,235.92,17345.0,236.0,236.07,235.71,235.92,17345.0
2016-08-08 12:50:00,235.87,236.0,235.78,235.86,35862.0,235.87,236.0,235.78,235.86,35862.0
2016-08-08 12:55:00,235.86,236.41,235.82,236.37,13957.0,235.86,236.41,235.82,236.37,13957.0
2016-08-08 13:00:00,236.28,236.57,236.2,236.57,11275.0,236.28,236.57,236.2,236.57,11275.0
2016-08-08 13:05:00,236.57,236.77,236.39,236.65,14419.0,236.57,236.77,236.39,236.65,14419.0
2016-08-08 13:10:00,236.63,236.85,236.63,236.77,12150.0,236.63,236.85,236.63,236.77,12150.0
2016-08-08 13:15:00,236.7,236.94,236.69,236.87,11450.0,236.7,236.94,236.69,236.87,11450.0
2016-08-08 13:20:00,236.88,237.02,236.75,237.02,5882.0,236.88,237.02,236.75,237.02,5882.0
2016-08-08 13:25:00,237.07,237.46,236.96,237.17,19157.0,237.07,237.46,236.96,237.17,19157.0
2016-08-08 13:30:00,237.29,237.38,237.03,237.37,7488.0,237.29,237.38,237.03,237.37,7488.0
2016-08-08 13:35:00,237.31,237.4,237.05,237.37,20658.0,237.31,237.4,237.05,237.37,20658.0
2016-08-08 13:40:00,237.24,237.39,237.1,237.18,7406.0,237.24,237.39,237.1,237.18,7406.0
2016-08-08 13:45:00,237.09,237.43,237.03,237.4,21733.0,237.09,237.43,237.03,237.4,21733.0
2016-08-08 13:50:00,237.31,237.45,237.11,237.22,18221.0,237.31,237.45,237.11,237.22,18221.0
2016-08-08 13:55:00,237.25,237.31,236.87,236.87,15742.0,237.25,237.31,236.87,236.87,15742.0
2016-08-08 14:00:00,236.87,237.05,236.87,237.01,14824.0,236.87,237.05,236.87,237.01,14824.0
2016-08-08 14:05:00,236.95,237.4,236.9,237.32,14261.0,236.95,237.4,236.9,237.32,14261.0
2016-08-08 14:10:00,237.42,237.43,237.27,237.27,11100.0,237.42,237.43,237.27,237.27,11100.0
2016-08-08 14:15:00,237.23,237.28,236.97,236.97,10680.0,237.23,237.28,236.97,236.97,10680.0
2016-08-08 14:20:00,236.97,236.97,236.32,236.34,14721.0,236.97,236.97,236.32,236.34,14721.0
2016-08-08 14:25:00,236.31,236.36,236.1,236.28,23656.0,236.31,236.36,236.1,236.28,23656.0
2016-08-08 14:30:00,236.28,236.74,236.19,236.48,20820.0,236.28,236.74,236.19,236.48,20820.0
2016-08-08 14:35:00,236.45,236.45,236.13,236.23,13365.0,236.45,236.45,236.13,236.23,13365.0
2016-08-08 14:40:00,236.2,236.31,236.02,236.02,12144.0,236.2,236.31,236.02,236.02,12144.0
2016-08-08 14:45:00,236.04,236.58,235.99,236.36,14221.0,236.04,236.58,235.99,236.36,14221.0
2016-08-08 14:50:00,236.36,236.44,236.05,236.05,8470.0,236.36,236.44,236.05,236.05,8470.0
2016-08-08 14:55:00,236.07,236.36,236.04,236.18,10624.0,236.07,236.36,236.04,236.18,10624.0
2016-08-08 15:00:00,236.18,236.18,235.85,235.97,12199.0,236.18,236.18,235.85,235.97,12199.0
2016-08-08 15:05:00,235.95,236.11,235.26,236.11,52022.0,235.95,236.11,235.26,236.11,52022.0
2016-08-08 15:10:00,236.11,236.57,236.0,236.46,20734.0,236.11,236.57,236.0,236.46,20734.0
2016-08-08 15:15:00,236.41,236.58,236.21,236.5,19906.0,236.41,236.58,236.21,236.5,19906.0
2016-08-08 15:20:00,236.55,237.0,236.47,237.0,19843.0,236.55,237.0,236.47,237.0,19843.0
2016-08-08 15:25:00,237.02,237.26,236.75,236.86,34866.0,237.02,237.26,236.75,236.86,34866.0
2016-08-08 15:30:00,236.9,237.34,236.87,237.24,29548.0,236.9,237.34,236.87,237.24,29548.0
2016-08-08 15:35:00,237.29,238.0,237.24,237.95,71833.0,237.29,238.0,237.24,237.95,71833.0
2016-08-08 15:40:00,237.98,238.57,237.94,238.49,74958.0,237.98,238.57,237.94,238.49,74958.0
2016-08-08 15:45:00,238.48,239.37,238.21,239.02,86701.0,238.48,239.37,238.21,239.02,86701.0
2016-08-08 15:50:00,238.69,238.93,237.19,237.8,128703.0,238.69,238.93,237.19,237.8,128703.0
2016-08-08 15:55:00,237.75,237.75,236.58,237.19,171416.0,237.75,237.75,236.58,237.19,171416.0
2016-08-09 09:30:00,237.0,241.95,236.06,241.0,60603.0,237.0,241.95,236.06,241.0,60603.0
2016-08-09 09:35:00,240.9,241.83,239.17,240.1,59781.0,240.9,241.83,239.17,240.1,59781.0
2016-08-09 09:40:00,240.07,246.8,239.85,246.06,59295.0,240.07,246.8,239.85,246.06,59295.0
2016-08-09 09:45:00,246.4,247.41,243.42,244.8,50708.0,246.4,247.41,243.42,244.8,50708.0
2016-08-09 09:50:00,244.67,244.93,242.09,243.58,74563.0,244.67,244.93,242.09,243.58,74563.0
2016-08-09 09:55:00,243.01,245.16,242.99,244.75,58625.0,243.01,245.16,242.99,244.75,58625.0
2016-08-09 10:00:00,244.95,246.16,244.2,245.75,120377.0,244.95,246.16,244.2,245.75,120377.0
2016-08-09 10:05:00,245.85,249.4,245.01,249.4,86645.0,245.85,249.4,245.01,249.4,86645.0
2016-08-09 10:10:00,248.84,251.71,248.79,251.43,120267.0,248.84,251.71,248.79,251.43,120267.0
2016-08-09 10:15:00,251.75,252.12,249.34,249.42,87568.0,251.75,252.12,249.34,249.42,87568.0
2016-08-09 10:20:00,249.46,250.5,248.7,249.61,53869.0,249.46,250.5,248.7,249.61,53869.0
2016-08-09 10:25:00,249.65,249.65,247.57,248.13,74005.0,249.65,249.65,247.57,248.13,74005.0
2016-08-09 10:30:00,248.13,248.86,247.36,248.85,54976.0,248.13,248.86,247.36,248.85,54976.0
2016-08-09 10:35:00,248.86,250.99,248.67,250.24,109716.0,248.86,250.99,248.67,250.24,109716.0
2016-08-09 10:40:00,250.36,252.54,250.36,252.37,59008.0,250.36,252.54,250.36,252.37,59008.0
2016-08-09 10:45:00,252.2,253.99,252.1,253.9,58853.0,252.2,253.99,252.1,253.9,58853.0
2016-08-09 10:50:00,253.77,254.56,253.66,254.53,58566.0,253.77,254.56,253.66,254.53,58566.0
2016-08-09 10:55:00,254.2,254.56,253.37,253.65,39444.0,254.2,254.56,253.37,253.65,39444.0
2016-08-09 11:00:00,253.65,253.78,251.78,252.27,132928.0,253.65,253.78,251.78,252.27,132928.0
2016-08-09 11:05:00,252.02,252.33,250.54,251.19,38921.0,252.02,252.33,250.54,251.19,38921.0
2016-08-09 11:10:00,250.97,253.73,250.91,253.26,56551.0,250.97,253.73,250.91,253.26,56551.0
2016-08-09 11:15:00,253.24,255.66,253.19,255.07,54228.0,253.24,255.66,253.19,255.07,54228.0
2016-08-09 11:20:00,255.13,256.74,255.01,256.37,38319.0,255.13,256.74,255.01,256.37,38319.0
2016-08-09 11:25:00,256.22,257.78,256.22,257.48,86297.0,256.22,257.78,256.22,257.48,86297.0
2016-08-09 11:30:00,257.55,257.68,256.42,257.15,68256.0,257.55,257.68,256.42,257.15,68256.0
2016-08-09 11:35:00,257.06,258.43,256.56,257.3,59799.0,257.06,258.43,256.56,257.3,59799.0
2016-08-09 11:40:00,257.31,260.39,257.3,259.99,80109.0,257.31,260.39,257.3,259.99,80109.0
2016-08-09 11:45:00,260.19,260.19,258.08,259.34,66336.0,260.19,260.19,258.08,259.34,66336.0
2016-08-09 11:50:00,259.3,260.24,259.01,260.16,69966.0,259.3,260.24,259.01,260.16,69966.0
2016-08-09 11:55:00,260.17,260.34,258.53,258.6,160954.0,260.17,260.34,258.53,258.6,160954.0
2016-08-09 12:00:00,258.57,259.08,258.0,258.63,98239.0,258.57,259.08,258.0,258.63,98239.0
2016-08-09 12:05:00,258.84,258.97,258.32,258.7,52019.0,258.84,258.97,258.32,258.7,52019.0
2016-08-09 12:10:00,258.79,259.64,258.79,259.28,46296.0,258.79,259.64,258.79,259.28,46296.0
2016-08-09 12:15:00,259.19,259.19,257.59,257.62,101322.0,259.19,259.19,257.59,257.62,101322.0
2016-08-09 12:20:00,257.91,257.92,254.77,255.71,104503.0,257.91,257.92,254.77,255.71,104503.0
2016-08-09 12:25:00,255.68,257.42,254.69,257.09,111911.0,255.68,257.42,254.69,257.09,111911.0
2016-08-09 12:30:00,257.23,257.58,256.43,257.23,84897.0,257.23,257.58,256.43,257.23,84897.0
2016-08-09 12:35:00,257.37,257.38,256.85,257.34,35378.0,257.37,257.38,256.85,257.34,35378.0
2016-08-09 12:40:00,257.38,257.93,257.23,257.37,76019.0,257.38,257.93,257.23,257.37,76019.0
2016-08-09 12:45:00,257.3,257.49,256.01,256.61,53418.0,257.3,257.49,256.01,256.61,53418.0
2016-08-09 12:50:00,256.6,257.32,256.5,257.24,31907.0,256.6,257.32,256.5,257.24,31907.0
2016-08-09 12:55:00,257.31,258.0,256.84,258.0,36395.0,257.31,258.0,256.84,258.0,36395.0
2016-08-09 13:00:00,258.02,258.52,257.8,257.99,35735.0,258.02,258.52,257.8,257.99,35735.0
2016-08-09 13:05:00,258.04,258.1,257.1,257.41,20076.0,258.04,258.1,257.1,257.41,20076.0
2016-08-09 13:10:00,257.33,258.17,257.33,257.73,21109.0,257.33,258.17,257.33,257.73,21109.0
2016-08-09 13:15:00,257.64,257.67,256.88,257.07,21099.0,257.64,257.67,256.88,257.07,21099.0
2016-08-09 13:20:00,257.14,257.32,256.74,257.12,57734.0,257.14,257.32,256.74,257.12,57734.0
2016-08-09 13:25:00,257.11,257.28,256.86,257.21,30345.0,257.11,257.28,256.86,257.21,30345.0
2016-08-09 13:30:00,257.11,257.74,257.1,257.74,23832.0,257.11,257.74,257.1,257.74,23832.0
2016-08-09 13:35:00,257.69,258.0,256.98,257.13,21786.0,257.69,258.0,256.98,257.13,21786.0
2016-08-09 13:40:00,257.27,257.51,256.92,257.37,26726.0,257.27,257.51,256.92,257.37,26726.0
2016-08-09 13:45:00,257.34,257.48,256.89,257.19,20577.0,257.34,257.48,256.89,257.19,20577.0
2016-08-09 13:50:00,257.28,257.54,256.88,257.5,31417.0,257.28,257.54,256.88,257.5,31417.0
2016-08-09 13:55:00,257.51,258.08,257.25,258.08,20550.0,257.51,258.08,257.25,258.08,20550.0
2016-08-09 14:00:00,258.08,258.3,257.55,257.99,42718.0,258.08,258.3,257.55,257.99,42718.0
2016-08-09 14:05:00,257.94,258.33,257.64,258.06,28881.0,257.94,258.33,257.64,258.06,28881.0
2016-08-09 14:10:00,258.0,258.2,257.86,258.03,63284.0,258.0,258.2,257.86,258.03,63284.0
2016-08-09 14:15:00,257.96,258.67,257.95,258.3,96699.0,257.96,258.67,257.95,258.3,96699.0
2016-08-09 14:20:00,258.25,258.94,258.11,258.94,53550.0,258.25,258.94,258.11,258.94,53550.0
2016-08-09 14:25:00,258.82,258.91,258.03,258.03,44111.0,258.82,258.91,258.03,258.03,44111.0
2016-08-09 14:30:00,258.01,258.06,256.78,257.14,74025.0,258.01,258.06,256.78,257.14,74025.0
2016-08-09 14:35:00,257.1,257.55,256.91,257.16,26963.0,257.1,257.55,256.91,257.16,26963.0
2016-08-09 14:40:00,257.19,257.2,256.85,257.04,42250.0,257.19,257.2,256.85,257.04,42250.0
2016-08-09 14:45:00,257.05,257.7,257.05,257.69,25641.0,257.05,257.7,257.05,257.69,25641.0
2016-08-09 14:50:00,257.68,257.92,256.91,256.95,87837.0,257.68,257.92,256.91,256.95,87837.0
2016-08-09 14:55:00,256.91,257.36,256.81,257.09,51117.0,256.91,257.36,256.81,257.09,51117.0
2016-08-09 15:00:00,257.02,257.16,255.37,255.63,68729.0,257.02,257.16,255.37,255.63,68729.0
2016-08-09 15:05:00,255.64,255.84,255.16,255.59,61726.0,255.64,255.84,255.16,255.59,61726.0
2016-08-09 15:10:00,255.6,256.32,255.54,255.89,60890.0,255.6,256.32,255.54,255.89,60890.0
2016-08-09 15:15:00,255.96,255.96,255.05,255.1,37039.0,255.96,255.96,255.05,255.1,37039.0
2016-08-09 15:20:00,255.04,256.84,255.04,256.17,56448.0,255.04,256.84,255.04,256.17,56448.0
2016-08-09 15:25:00,256.2,256.28,255.63,255.97,62788.0,256.2,256.28,255.63,255.97,62788.0
2016-08-09 15:30:00,255.95,256.3,255.65,256.3,38418.0,255.95,256.3,255.65,256.3,38418.0
2016-08-09 15:35:00,256.26,256.3,255.61,255.94,45736.0,256.26,256.3,255.61,255.94,45736.0
2016-08-09 15:40:00,255.95,256.29,255.81,255.94,63957.0,255.95,256.29,255.81,255.94,63957.0
2016-08-09 15:45:00,255.89,256.1,255.56,256.0,89048.0,255.89,256.1,255.56,256.0,89048.0
2016-08-09 15:50:00,255.92,256.22,255.77,255.77,158477.0,255.92,256.22,255.77,255.77,158477.0
2016-08-09 15:55:00,255.75,255.95,255.43,255.76,181309.0,255.75,255.95,255.43,255.76,181309.0
2016-08-10 09:30:00,255.77,257.24,254.38,255.69,25869.0,255.77,257.24,254.38,255.69,25869.0
2016-08-10 09:35:00,255.63,255.87,254.73,255.49,19724.0,255.63,255.87,254.73,255.49,19724.0
2016-08-10 09:40:00,255.51,255.85,254.79,255.08,46637.0,255.51,255.85,254.79,255.08,46637.0
2016-08-10 09:45:00,255.09,255.65,254.77,255.18,30100.0,255.09,255.65,254.77,255.18,30100.0
2016-08-10 09:50:00,255.02,255.45,254.89,255.08,26106.0,255.02,255.45,254.89,255.08,26106.0
2016-08-10 09:55:00,255.08,255.2,254.57,255.0,26522.0,255.08,255.2,254.57,255.0,26522.0
2016-08-10 10:00:00,255.0,255.28,254.78,255.06,29982.0,255.0,255.28,254.78,255.06,29982.0
2016-08-10 10:05:00,255.05,256.23,255.04,256.22,22950.0,255.05,256.23,255.04,256.22,22950.0
2016-08-10 10:10:00,256.17,256.46,255.91,256.03,37210.0,256.17,256.46,255.91,256.03,37210.0
2016-08-10 10:15:00,255.93,256.91,255.93,256.91,12764.0,255.93,256.91,255.93,256.91,12764.0
2016-08-10 10:20:00,256.82,257.38,256.82,256.9,22891.0,256.82,257.38,256.82,256.9,22891.0
2016-08-10 10:25:00,256.94,257.02,256.01,256.07,10267.0,256.94,257.02,256.01,256.07,10267.0
2016-08-10 10:30:00,256.0,256.26,255.55,255.74,12806.0,256.0,256.26,255.55,255.74,12806.0
2016-08-10 10:35:00,255.95,256.21,255.63,255.64,36968.0,255.95,256.21,255.63,255.64,36968.0
2016-08-10 10:40:00,255.71,256.08,255.7,256.08,33246.0,255.71,256.08,255.7,256.08,33246.0
2016-08-10 10:45:00,256.02,256.22,255.98,256.09,19887.0,256.02,256.22,255.98,256.09,19887.0
2016-08-10 10:50:00,256.01,256.51,256.0,256.51,7896.0,256.01,256.51,256.0,256.51,7896.0
2016-08-10 10:55:00,256.5,256.57,256.2,256.49,12316.0,256.5,256.57,256.2,256.49,12316.0
2016-08-10 11:00:00,256.51,256.87,256.42,256.67,12106.0,256.51,256.87,256.42,256.67,12106.0
2016-08-10 11:05:00,256.67,256.68,256.22,256.22,19954.0,256.67,256.68,256.22,256.22,19954.0
2016-08-10 11:10:00,256.2,256.31,256.03,256.13,14912.0,256.2,256.31,256.03,256.13,14912.0
2016-08-10 11:15:00,256.19,256.19,255.22,255.39,21715.0,256.19,256.19,255.22,255.39,21715.0
2016-08-10 11:20:00,255.4,255.89,255.39,255.74,15049.0,255.4,255.89,255.39,255.74,15049.0
2016-08-10 11:25:00,255.77,256.09,255.7,255.98,10100.0,255.77,256.09,255.7,255.98,10100.0
2016-08-10 11:30:00,255.99,256.08,255.58,255.58,13771.0,255.99,256.08,255.58,255.58,13771.0
2016-08-10 11:35:00,255.49,255.72,255.18,255.72,11202.0,255.49,255.72,255.18,255.72,11202.0
2016-08-10 11:40:00,255.72,256.08,255.56,255.65,10426.0,255.72,256.08,255.56,255.65,10426.0
2016-08-10 11:45:00,255.61,255.73,255.42,255.58,12303.0,255.61,255.73,255.42,255.58,12303.0
2016-08-10 11:50:00,255.67,256.01,255.63,255.91,6933.0,255.67,256.01,255.63,255.91,6933.0
2016-08-10 11:55:00,255.98,256.03,255.48,255.49,9878.0,255.98,256.03,255.48,255.49,9878.0
2016-08-10 12:00:00,255.47,255.61,255.39,255.48,9615.0,255.47,255.61,255.39,255.48,9615.0
2016-08-10 12:05:00,255.54,255.62,255.23,255.44,19056.0,255.54,255.62,255.23,255.44,19056.0
2016-08-10 12:10:00,255.47,255.52,255.11,255.18,9313.0,255.47,255.52,255.11,255.18,9313.0
2016-08-10 12:15:00,255.25,255.54,255.24,255.54,18705.0,255.25,255.54,255.24,255.54,18705.0
2016-08-10 12:20:00,255.5,255.57,255.24,255.46,16935.0,255.5,255.57,255.24,255.46,16935.0
2016-08-10 12:25:00,255.41,255.55,255.35,255.48,7633.0,255.41,255.55,255.35,255.48,7633.0
2016-08-10 12:30:00,255.51,255.68,255.51,255.56,18240.0,255.51,255.68,255.51,255.56,18240.0
2016-08-10 12:35:00,255.56,255.58,255.39,255.57,9337.0,255.56,255.58,255.39,255.57,9337.0
2016-08-10 12:40:00,255.6,255.84,255.59,255.64,11042.0,255.6,255.84,255.59,255.64,11042.0
2016-08-10 12:45:00,255.61,255.87,255.58,255.82,7995.0,255.61,255.87,255.58,255.82,7995.0
2016-08-10 12:50:00,255.87,256.0,255.78,255.96,9941.0,255.87,256.0,255.78,255.96,9941.0
2016-08-10 12:55:00,255.95,255.96,255.8,255.96,6300.0,255.95,255.96,255.8,255.96,6300.0
2016-08-10 13:00:00,256.0,256.0,255.43,255.72,20313.0,256.0,256.0,255.43,255.72,20313.0
2016-08-10 13:05:00,255.79,255.79,255.59,255.7,4133.0,255.79,255.79,255.59,255.7,4133.0
2016-08-10 13:10:00,255.66,255.71,254.88,254.95,23200.0,255.66,255.71,254.88,254.95,23200.0
2016-08-10 13:15:00,255.0,255.4,254.94,255.4,12441.0,255.0,255.4,254.94,255.4,12441.0
2016-08-10 13:20:00,255.33,255.5,255.19,255.37,21651.0,255.33,255.5,255.19,255.37,21651.0
2016-08-10 13:25:00,255.34,255.46,255.11,255.15,9700.0,255.34,255.46,255.11,255.15,9700.0
2016-08-10 13:30:00,255.18,255.49,255.18,255.42,13238.0,255.18,255.49,255.18,255.42,13238.0
2016-08-10 13:35:00,255.41,255.69,255.25,255.56,12598.0,255.41,255.69,255.25,255.56,12598.0
2016-08-10 13:40:00,255.5,255.5,255.16,255.37,12488.0,255.5,255.5,255.16,255.37,12488.0
2016-08-10 13:45:00,255.4,255.6,255.4,255.45,7186.0,255.4,255.6,255.4,255.45,7186.0
2016-08-10 13:50:00,255.45,255.55,255.37,255.52,11592.0,255.45,255.55,255.37,255.52,11592.0
2016-08-10 13:55:00,255.49,255.54,255.03,255.18,13834.0,255.49,255.54,255.03,255.18,13834.0
2016-08-10 14:00:00,255.15,255.2,254.85,254.91,20880.0,255.15,255.2,254.85,254.91,20880.0
2016-08-10 14:05:00,254.95,255.05,254.92,254.96,5980.0,254.95,255.05,254.92,254.96,5980.0
2016-08-10 14:10:00,255.0,255.03,254.56,254.64,15238.0,255.0,255.03,254.56,254.64,15238.0
2016-08-10 14:15:00,254.65,254.8,253.99,253.99,12296.0,254.65,254.8,253.99,253.99,12296.0
2016-08-10 14:20:00,253.92,254.35,253.88,254.35,10053.0,253.92,254.35,253.88,254.35,10053.0
2016-08-10 14:25:00,254.35,254.4,253.89,253.9,13503.0,254.35,254.4,253.89,253.9,13503.0
2016-08-10 14:30:00,254.03,254.1,253.55,253.99,32869.0,254.03,254.1,253.55,253.99,32869.0
2016-08-10 14:35:00,254.03,254.19,253.71,254.1,13630.0,254.03,254.19,253.71,254.1,13630.0
2016-08-10 14:40:00,254.01,254.09,253.7,253.94,23380.0,254.01,254.09,253.7,253.94,23380.0
2016-08-10 14:45:00,253.94,254.11,253.76,254.06,24369.0,253.94,254.11,253.76,254.06,24369.0
2016-08-10 14:50:00,254.05,254.05,253.2,253.49,34817.0,254.05,254.05,253.2,253.49,34817.0
2016-08-10 14:55:00,253.5,254.16,253.43,253.67,26829.0,253.5,254.16,253.43,253.67,26829.0
2016-08-10 15:00:00,253.67,253.87,253.54,253.87,10803.0,253.67,253.87,253.54,253.87,10803.0
2016-08-10 15:05:00,253.87,254.02,253.83,253.97,8586.0,253.87,254.02,253.83,253.97,8586.0
2016-08-10 15:10:00,253.95,253.98,253.42,253.71,27507.0,253.95,253.98,253.42,253.71,27507.0
2016-08-10 15:15:00,253.71,254.22,253.71,254.03,30955.0,253.71,254.22,253.71,254.03,30955.0
2016-08-10 15:20:00,253.96,254.44,253.96,254.44,34678.0,253.96,254.44,253.96,254.44,34678.0
2016-08-10 15:25:00,254.46,254.49,253.83,253.88,23063.0,254.46,254.49,253.83,253.88,23063.0
2016-08-10 15:30:00,253.92,254.41,253.92,254.41,29580.0,253.92,254.41,253.92,254.41,29580.0
2016-08-10 15:35:00,254.41,254.5,253.85,254.07,37360.0,254.41,254.5,253.85,254.07,37360.0
2016-08-10 15:40:00,254.1,254.26,253.89,254.02,18255.0,254.1,254.26,253.89,254.02,18255.0
2016-08-10 15:45:00,254.03,254.27,253.95,253.97,27268.0,254.03,254.27,253.95,253.97,27268.0
2016-08-10 15:50:00,253.98,254.01,253.5,253.8,45214.0,253.98,254.01,253.5,253.8,45214.0
2016-08-10 15:55:00,253.84,254.2,253.72,254.11,54104.0,253.84,254.2,253.72,254.11,54104.0
2016-08-11 09:30:00,253.21,254.79,252.5,254.53,21881.0,253.21,254.79,252.5,254.53,21881.0
2016-08-11 09:35:00,254.48,255.81,254.27,255.39,17419.0,254.48,255.81,254.27,255.39,17419.0
2016-08-11 09:40:00,255.54,257.51,255.54,257.5,32904.0,255.54,257.51,255.54,257.5,32904.0
2016-08-11 09:45:00,257.32,257.33,255.87,256.14,38639.0,257.32,257.33,255.87,256.14,38639.0
2016-08-11 09:50:00,256.32,256.76,256.02,256.56,29374.0,256.32,256.76,256.02,256.56,29374.0
2016-08-11 09:55:00,256.49,256.97,256.27,256.62,14518.0,256.49,256.97,256.27,256.62,14518.0
2016-08-11 10:00:00,256.72,256.97,256.07,256.54,16940.0,256.72,256.97,256.07,256.54,16940.0
2016-08-11 10:05:00,256.47,256.63,255.88,256.2,13688.0,256.47,256.63,255.88,256.2,13688.0
2016-08-11 10:10:00,256.07,256.19,254.86,254.89,21947.0,256.07,256.19,254.86,254.89,21947.0
2016-08-11 10:15:00,254.86,255.45,254.57,255.44,27621.0,254.86,255.45,254.57,255.44,27621.0
2016-08-11 10:20:00,255.49,255.5,254.96,255.12,19465.0,255.49,255.5,254.96,255.12,19465.0
2016-08-11 10:25:00,255.14,256.13,255.14,256.13,15400.0,255.14,256.13,255.14,256.13,15400.0
2016-08-11 10:30:00,256.14,256.3,255.94,256.14,13443.0,256.14,256.3,255.94,256.14,13443.0
2016-08-11 10:35:00,256.24,256.68,256.09,256.31,15357.0,256.24,256.68,256.09,256.31,15357.0
2016-08-11 10:40:00,256.4,256.64,256.04,256.51,10760.0,256.4,256.64,256.04,256.51,10760.0
2016-08-11 10:45:00,256.47,256.62,256.32,256.46,24710.0,256.47,256.62,256.32,256.46,24710.0
2016-08-11 10:50:00,256.47,256.9,256.38,256.56,31527.0,256.47,256.9,256.38,256.56,31527.0
2016-08-11 10:55:00,256.62,256.81,256.36,256.69,68606.0,256.62,256.81,256.36,256.69,68606.0
2016-08-11 11:00:00,256.74,256.86,256.63,256.68,21004.0,256.74,256.86,256.63,256.68,21004.0
2016-08-11 11:05:00,256.72,256.88,256.65,256.76,12314.0,256.72,256.88,256.65,256.76,12314.0
2016-08-11 11:10:00,256.83,256.89,256.54,256.74,21578.0,256.83,256.89,256.54,256.74,21578.0
2016-08-11 11:15:00,256.65,256.97,256.65,256.75,21018.0,256.65,256.97,256.65,256.75,21018.0
2016-08-11 11:20:00,256.73,256.87,256.46,256.46,20039.0,256.73,256.87,256.46,256.46,20039.0
2016-08-11 11:25:00,256.47,256.86,256.47,256.84,13829.0,256.47,256.86,256.47,256.84,13829.0
2016-08-11 11:30:00,256.9,257.3,256.83,257.16,20811.0,256.9,257.3,256.83,257.16,20811.0
2016-08-11 11:35:00,257.17,257.44,256.72,256.86,10504.0,257.17,257.44,256.72,256.86,10504.0
2016-08-11 11:40:00,256.79,257.14,256.75,257.04,4705.0,256.79,257.14,256.75,257.04,4705.0
2016-08-11 11:45:00,257.04,257.21,256.78,256.9,9030.0,257.04,257.21,256.78,256.9,9030.0
2016-08-11 11:50:00,256.85,257.06,256.77,256.9,14205.0,256.85,257.06,256.77,256.9,14205.0
2016-08-11 11:55:00,256.9,257.02,256.73,256.91,11829.0,256.9,257.02,256.73,256.91,11829.0
2016-08-11 12:00:00,256.85,257.34,256.82,257.1,10183.0,256.85,257.34,256.82,257.1,10183.0
2016-08-11 12:05:00,257.07,257.29,256.79,257.06,14176.0,257.07,257.29,256.79,257.06,14176.0
2016-08-11 12:10:00,257.01,257.12,256.74,256.9,20070.0,257.01,257.12,256.74,256.9,20070.0
2016-08-11 12:15:00,256.89,257.0,256.79,256.9,7716.0,256.89,257.0,256.79,256.9,7716.0
2016-08-11 12:20:00,256.92,257.2,256.92,257.1,6592.0,256.92,257.2,256.92,257.1,6592.0
2016-08-11 12:25:00,257.16,257.17,256.8,256.87,13901.0,257.16,257.17,256.8,256.87,13901.0
2016-08-11 12:30:00,256.92,257.0,256.19,256.21,17237.0,256.92,257.0,256.19,256.21,17237.0
2016-08-11 12:35:00,256.14,256.57,256.0,256.12,11385.0,256.14,256.57,256.0,256.12,11385.0
2016-08-11 12:40:00,256.05,256.24,256.01,256.07,3733.0,256.05,256.24,256.01,256.07,3733.0
2016-08-11 12:45:00,256.0,256.06,255.76,256.06,13625.0,256.0,256.06,255.76,256.06,13625.0
2016-08-11 12:50:00,256.06,256.34,256.06,256.34,3300.0,256.06,256.34,256.06,256.34,3300.0
2016-08-11 12:55:00,256.34,256.41,256.33,256.36,1500.0,256.34,256.41,256.33,256.36,1500.0
2016-08-11 13:00:00,256.36,256.47,256.33,256.45,7102.0,256.36,256.47,256.33,256.45,7102.0
2016-08-11 13:05:00,256.5,256.51,256.02,256.13,8750.0,256.5,256.51,256.02,256.13,8750.0
2016-08-11 13:10:00,256.15,256.34,255.85,255.88,19902.0,256.15,256.34,255.85,255.88,19902.0
2016-08-11 13:15:00,255.95,256.26,255.95,256.26,5754.0,255.95,256.26,255.95,256.26,5754.0
2016-08-11 13:20:00,256.23,256.43,256.0,256.11,13090.0,256.23,256.43,256.0,256.11,13090.0
2016-08-11 13:25:00,256.01,256.14,255.57,255.66,26581.0,256.01,256.14,255.57,255.66,26581.0
2016-08-11 13:30:00,255.77,256.05,255.72,255.75,5265.0,255.77,256.05,255.72,255.75,5265.0
2016-08-11 13:35:00,255.56,255.82,255.56,255.7,4466.0,255.56,255.82,255.56,255.7,4466.0
2016-08-11 13:40:00,255.81,256.01,255.57,256.01,7656.0,255.81,256.01,255.57,256.01,7656.0
2016-08-11 13:45:00,256.04,256.15,255.97,256.15,3662.0,256.04,256.15,255.97,256.15,3662.0
2016-08-11 13:50:00,256.16,256.52,256.03,256.12,11985.0,256.16,256.52,256.03,256.12,11985.0
2016-08-11 13:55:00,256.14,256.14,255.79,255.87,3861.0,256.14,256.14,255.79,255.87,3861.0
2016-08-11 14:00:00,255.81,256.54,255.8,256.54,7453.0,255.81,256.54,255.8,256.54,7453.0
2016-08-11 14:05:00,256.5,256.59,256.33,256.59,5092.0,256.5,256.59,256.33,256.59,5092.0
2016-08-11 14:10:00,256.65,256.97,256.65,256.73,7681.0,256.65,256.97,256.65,256.73,7681.0
2016-08-11 14:15:00,256.62,256.88,256.5,256.5,3810.0,256.62,256.88,256.5,256.5,3810.0
2016-08-11 14:20:00,256.4,256.73,256.4,256.69,2800.0,256.4,256.73,256.4,256.69,2800.0
2016-08-11 14:25:00,256.77,256.99,256.7,256.82,8263.0,256.77,256.99,256.7,256.82,8263.0
2016-08-11 14:30:00,256.87,257.11,256.51,256.98,7139.0,256.87,257.11,256.51,256.98,7139.0
2016-08-11 14:35:00,257.04,257.04,256.83,256.95,8345.0,257.04,257.04,256.83,256.95,8345.0
2016-08-11 14:40:00,256.95,257.25,256.95,257.14,6100.0,256.95,257.25,256.95,257.14,6100.0
2016-08-11 14:45:00,257.26,257.26,256.93,257.04,9369.0,257.26,257.26,256.93,257.04,9369.0
2016-08-11 14:50:00,257.03,257.17,256.97,256.99,4996.0,257.03,257.17,256.97,256.99,4996.0
2016-08-11 14:55:00,257.05,257.17,256.98,257.04,13851.0,257.05,257.17,256.98,257.04,13851.0
2016-08-11 15:00:00,257.15,257.44,257.05,257.4,8544.0,257.15,257.44,257.05,257.4,8544.0
2016-08-11 15:05:00,257.37,257.37,257.2,257.28,6489.0,257.37,257.37,257.2,257.28,6489.0
2016-08-11 15:10:00,257.3,257.45,257.22,257.35,12802.0,257.3,257.45,257.22,257.35,12802.0
2016-08-11 15:15:00,257.4,257.48,257.24,257.48,14550.0,257.4,257.48,257.24,257.48,14550.0
2016-08-11 15:20:00,257.51,257.56,257.32,257.5,16593.0,257.51,257.56,257.32,257.5,16593.0
2016-08-11 15:25:00,257.56,257.57,257.39,257.56,10298.0,257.56,257.57,257.39,257.56,10298.0
2016-08-11 15:30:00,257.45,257.9,257.45,257.81,17452.0,257.45,257.9,257.45,257.81,17452.0
2016-08-11 15:35:00,257.9,257.95,257.76,257.95,18220.0,257.9,257.95,257.76,257.95,18220.0
2016-08-11 15:40:00,257.95,258.25,257.95,257.99,28265.0,257.95,258.25,257.95,257.99,28265.0
2016-08-11 15:45:00,258.0,258.32,257.97,258.13,29832.0,258.0,258.32,257.97,258.13,29832.0
2016-08-11 15:50:00,258.17,258.36,258.11,258.36,33047.0,258.17,258.36,258.11,258.36,33047.0
2016-08-11 15:55:00,258.35,258.35,257.98,258.04,46664.0,258.35,258.35,257.98,258.04,46664.0
2016-08-12 09:30:00,257.26,258.41,255.04,257.76,23113.0,257.26,258.41,255.04,257.76,23113.0
2016-08-12 09:35:00,257.71,258.12,257.1,258.11,10694.0,257.71,258.12,257.1,258.11,10694.0
2016-08-12 09:40:00,257.36,258.23,257.25,258.1,3400.0,257.36,258.23,257.25,258.1,3400.0
2016-08-12 09:45:00,258.02,258.21,256.99,256.99,3700.0,258.02,258.21,256.99,256.99,3700.0
2016-08-12 09:50:00,257.16,257.4,256.93,257.15,3662.0,257.16,257.4,256.93,257.15,3662.0
2016-08-12 09:55:00,257.05,257.9,257.05,257.7,4100.0,257.05,257.9,257.05,257.7,4100.0
2016-08-12 10:00:00,257.69,257.82,257.37,257.39,7030.0,257.69,257.82,257.37,257.39,7030.0
2016-08-12 10:05:00,257.35,257.63,257.04,257.49,18137.0,257.35,257.63,257.04,257.49,18137.0
2016-08-12 10:10:00,257.23,257.78,257.23,257.52,4883.0,257.23,257.78,257.23,257.52,4883.0
2016-08-12 10:15:00,257.74,257.74,257.34,257.66,7838.0,257.74,257.74,257.34,257.66,7838.0
2016-08-12 10:20:00,257.78,257.84,257.46,257.84,5662.0,257.78,257.84,257.46,257.84,5662.0
2016-08-12 10:25:00,257.82,258.25,257.81,257.97,10872.0,257.82,258.25,257.81,257.97,10872.0
2016-08-12 10:30:00,258.09,258.37,258.02,258.25,2971.0,258.09,258.37,258.02,258.25,2971.0
2016-08-12 10:35:00,258.12,258.33,258.0,258.17,13129.0,258.12,258.33,258.0,258.17,13129.0
2016-08-12 10:40:00,258.04,258.06,257.49,257.49,4758.0,258.04,258.06,257.49,257.49,4758.0
2016-08-12 10:45:00,257.67,257.67,257.31,257.55,9276.0,257.67,257.67,257.31,257.55,9276.0
2016-08-12 10:50:00,257.55,257.75,257.32,257.74,7451.0,257.55,257.75,257.32,257.74,7451.0
2016-08-12 10:55:00,257.86,257.92,257.51,257.81,2329.0,257.86,257.92,257.51,257.81,2329.0
2016-08-12 11:00:00,257.8,258.27,257.62,258.19,8235.0,257.8,258.27,257.62,258.19,8235.0
2016-08-12 11:05:00,257.97,258.09,257.71,258.08,6825.0,257.97,258.09,257.71,258.08,6825.0
2016-08-12 11:10:00,258.08,258.09,257.84,258.06,5645.0,258.08,258.09,257.84,258.06,5645.0
2016-08-12 11:15:00,258.03,258.04,257.79,257.87,2500.0,258.03,258.04,257.79,257.87,2500.0
2016-08-12 11:20:00,257.8,257.8,257.24,257.32,8814.0,257.8,257.8,257.24,257.32,8814.0
2016-08-12 11:25:00,257.35,257.88,257.24,257.88,12923.0,257.35,257.88,257.24,257.88,12923.0
2016-08-12 11:30:00,257.97,258.03,257.61,257.61,3200.0,257.97,258.03,257.61,257.61,3200.0
2016-08-12 11:35:00,257.61,257.7,257.15,257.3,5915.0,257.61,257.7,257.15,257.3,5915.0
2016-08-12 11:40:00,257.45,257.49,257.17,257.42,4568.0,257.45,257.49,257.17,257.42,4568.0
2016-08-12 11:45:00,257.52,257.64,257.29,257.53,4829.0,257.52,257.64,257.29,257.53,4829.0
2016-08-12 11:50:00,257.5,257.5,256.76,256.76,8124.0,257.5,257.5,256.76,256.76,8124.0
2016-08-12 11:55:00,256.81,256.83,256.62,256.63,2914.0,256.81,256.83,256.62,256.63,2914.0
2016-08-12 12:00:00,256.62,257.05,256.59,256.93,5787.0,256.62,257.05,256.59,256.93,5787.0
2016-08-12 12:05:00,256.76,256.79,256.39,256.72,7828.0,256.76,256.79,256.39,256.72,7828.0
2016-08-12 12:10:00,256.69,256.71,256.19,256.2,10984.0,256.69,256.71,256.19,256.2,10984.0
2016-08-12 12:15:00,256.33,256.33,256.09,256.25,1600.0,256.33,256.33,256.09,256.25,1600.0
2016-08-12 12:20:00,256.25,256.41,256.16,256.18,4173.0,256.25,256.41,256.16,256.18,4173.0
2016-08-12 12:25:00,256.18,256.79,256.18,256.48,1922.0,256.18,256.79,256.18,256.48,1922.0
2016-08-12 12:30:00,256.35,256.4,256.19,256.19,1205.0,256.35,256.4,256.19,256.19,1205.0
2016-08-12 12:35:00,256.29,256.36,256.19,256.19,1760.0,256.29,256.36,256.19,256.19,1760.0
2016-08-12 12:40:00,256.36,256.66,256.36,256.5,4933.0,256.36,256.66,256.36,256.5,4933.0
2016-08-12 12:45:00,256.41,256.44,256.26,256.27,2400.0,256.41,256.44,256.26,256.27,2400.0
2016-08-12 12:50:00,256.38,256.64,256.29,256.63,6311.0,256.38,256.64,256.29,256.63,6311.0
2016-08-12 12:55:00,256.71,256.78,256.49,256.53,6619.0,256.71,256.78,256.49,256.53,6619.0
2016-08-12 13:00:00,256.47,256.56,256.09,256.09,7306.0,256.47,256.56,256.09,256.09,7306.0
2016-08-12 13:05:00,256.08,256.08,255.78,256.03,6000.0,256.08,256.08,255.78,256.03,6000.0
2016-08-12 13:10:00,256.0,256.36,255.95,256.36,3735.0,256.0,256.36,255.95,256.36,3735.0
2016-08-12 13:15:00,256.25,256.33,256.1,256.1,4200.0,256.25,256.33,256.1,256.1,4200.0
2016-08-12 13:20:00,256.0,256.36,256.0,256.17,3316.0,256.0,256.36,256.0,256.17,3316.0
2016-08-12 13:25:00,256.17,256.17,256.0,256.16,3457.0,256.17,256.17,256.0,256.16,3457.0
2016-08-12 13:30:00,256.33,256.33,256.09,256.26,4844.0,256.33,256.33,256.09,256.26,4844.0
2016-08-12 13:35:00,256.3,256.37,256.08,256.08,2300.0,256.3,256.37,256.08,256.08,2300.0
2016-08-12 13:40:00,256.06,256.44,256.06,256.44,2700.0,256.06,256.44,256.06,256.44,2700.0
2016-08-12 13:45:00,256.43,256.43,255.99,256.24,6200.0,256.43,256.43,255.99,256.24,6200.0
2016-08-12 13:50:00,256.27,256.27,256.0,256.0,3384.0,256.27,256.27,256.0,256.0,3384.0
2016-08-12 13:55:00,255.97,256.5,255.8,256.5,9376.0,255.97,256.5,255.8,256.5,9376.0
2016-08-12 14:00:00,256.47,256.51,256.16,256.32,4800.0,256.47,256.51,256.16,256.32,4800.0
2016-08-12 14:05:00,256.38,257.31,256.3,257.14,31654.0,256.38,257.31,256.3,257.14,31654.0
2016-08-12 14:10:00,257.17,257.17,256.71,256.76,8306.0,257.17,257.17,256.71,256.76,8306.0
2016-08-12 14:15:00,256.71,257.08,256.63,257.08,4201.0,256.71,257.08,256.63,257.08,4201.0
2016-08-12 14:20:00,256.97,257.1,256.9,257.04,3295.0,256.97,257.1,256.9,257.04,3295.0
2016-08-12 14:25:00,257.03,257.39,256.94,257.12,6265.0,257.03,257.39,256.94,257.12,6265.0
2016-08-12 14:30:00,257.16,257.54,257.1,257.49,8351.0,257.16,257.54,257.1,257.49,8351.0
2016-08-12 14:35:00,257.44,257.49,257.3,257.32,3220.0,257.44,257.49,257.3,257.32,3220.0
2016-08-12 14:40:00,257.38,257.72,257.35,257.57,8026.0,257.38,257.72,257.35,257.57,8026.0
2016-08-12 14:45:00,257.54,257.58,257.46,257.48,3005.0,257.54,257.58,257.46,257.48,3005.0
2016-08-12 14:50:00,257.48,257.69,257.43,257.48,5060.0,257.48,257.69,257.43,257.48,5060.0
2016-08-12 14:55:00,257.45,257.57,257.37,257.5,6650.0,257.45,257.57,257.37,257.5,6650.0
2016-08-12 15:00:00,257.49,257.93,257.39,257.92,12142.0,257.49,257.93,257.39,257.92,12142.0
2016-08-12 15:05:00,257.99,258.36,257.98,258.32,15559.0,257.99,258.36,257.98,258.32,15559.0
2016-08-12 15:10:00,258.21,258.5,258.15,258.34,21493.0,258.21,258.5,258.15,258.34,21493.0
2016-08-12 15:15:00,258.33,258.4,258.02,258.22,10595.0,258.33,258.4,258.02,258.22,10595.0
2016-08-12 15:20:00,258.26,258.37,258.17,258.35,6300.0,258.26,258.37,258.17,258.35,6300.0
2016-08-12 15:25:00,258.38,258.59,258.23,258.39,17372.0,258.38,258.59,258.23,258.39,17372.0
2016-08-12 15:30:00,258.39,258.89,258.2,258.83,37717.0,258.39,258.89,258.2,258.83,37717.0
2016-08-12 15:35:00,258.78,258.9,258.49,258.49,30487.0,258.78,258.9,258.49,258.49,30487.0
2016-08-12 15:40:00,258.58,258.68,258.44,258.61,24641.0,258.58,258.68,258.44,258.61,24641.0
2016-08-12 15:45:00,258.52,258.58,258.18,258.22,12512.0,258.52,258.58,258.18,258.22,12512.0
2016-08-12 15:50:00,258.27,258.66,258.24,258.47,15982.0,258.27,258.66,258.24,258.47,15982.0
2016-08-12 15:55:00,258.51,258.72,258.26,258.62,43303.0,258.51,258.72,258.26,258.62,43303.0
2016-08-15 09:30:00,259.49,261.09,259.03,259.36,17948.0,259.49,261.09,259.03,259.36,17948.0
2016-08-15 09:35:00,259.74,260.95,259.54,260.42,4250.0,259.74,260.95,259.54,260.42,4250.0
2016-08-15 09:40:00,260.07,260.84,259.76,260.53,5978.0,260.07,260.84,259.76,260.53,5978.0
2016-08-15 09:45:00,260.7,261.41,260.06,261.25,16099.0,260.7,261.41,260.06,261.25,16099.0
2016-08-15 09:50:00,261.41,261.59,260.82,261.16,12639.0,261.41,261.59,260.82,261.16,12639.0
2016-08-15 09:55:00,261.25,261.28,260.07,260.14,16885.0,261.25,261.28,260.07,260.14,16885.0
2016-08-15 10:00:00,260.32,260.33,259.96,260.16,9018.0,260.32,260.33,259.96,260.16,9018.0
2016-08-15 10:05:00,260.17,260.38,259.68,259.96,8750.0,260.17,260.38,259.68,259.96,8750.0
2016-08-15 10:10:00,259.99,260.34,259.98,260.14,3600.0,259.99,260.34,259.98,260.14,3600.0
2016-08-15 10:15:00,260.03,260.33,259.68,259.75,5100.0,260.03,260.33,259.68,259.75,5100.0
2016-08-15 10:20:00,260.01,260.11,259.82,260.06,1400.0,260.01,260.11,259.82,260.06,1400.0
2016-08-15 10:25:00,259.95,260.22,259.49,259.73,10933.0,259.95,260.22,259.49,259.73,10933.0
2016-08-15 10:30:00,259.63,260.22,259.49,259.69,6581.0,259.63,260.22,259.49,259.69,6581.0
2016-08-15 10:35:00,259.89,259.98,259.71,259.85,4700.0,259.89,259.98,259.71,259.85,4700.0
2016-08-15 10:40:00,259.93,260.26,259.77,259.97,6568.0,259.93,260.26,259.77,259.97,6568.0
2016-08-15 10:45:00,260.14,260.17,259.9,260.09,13508.0,260.14,260.17,259.9,260.09,13508.0
2016-08-15 10:50:00,260.04,260.15,259.87,259.98,6300.0,260.04,260.15,259.87,259.98,6300.0
2016-08-15 10:55:00,260.05,260.1,259.87,259.91,4200.0,260.05,260.1,259.87,259.91,4200.0
2016-08-15 11:00:00,259.91,259.91,259.55,259.71,6700.0,259.91,259.91,259.55,259.71,6700.0
2016-08-15 11:05:00,259.69,259.69,259.57,259.63,1700.0,259.69,259.69,259.57,259.63,1700.0
2016-08-15 11:10:00,259.55,259.55,259.34,259.55,3206.0,259.55,259.55,259.34,259.55,3206.0
2016-08-15 11:15:00,259.54,259.73,259.53,259.66,3240.0,259.54,259.73,259.53,259.66,3240.0
2016-08-15 11:20:00,259.56,259.65,259.37,259.63,3950.0,259.56,259.65,259.37,259.63,3950.0
2016-08-15 11:25:00,259.56,259.87,259.41,259.56,6696.0,259.56,259.87,259.41,259.56,6696.0
2016-08-15 11:30:00,259.64,259.72,259.45,259.6,9429.0,259.64,259.72,259.45,259.6,9429.0
2016-08-15 11:35:00,259.65,259.77,259.46,259.77,4313.0,259.65,259.77,259.46,259.77,4313.0
2016-08-15 11:40:00,259.62,259.87,259.62,259.79,1706.0,259.62,259.87,259.62,259.79,1706.0
2016-08-15 11:45:00,259.91,259.91,259.51,259.53,3290.0,259.91,259.91,259.51,259.53,3290.0
2016-08-15 11:50:00,259.61,259.71,259.41,259.42,3300.0,259.61,259.71,259.41,259.42,3300.0
2016-08-15 11:55:00,259.42,259.42,259.14,259.18,3800.0,259.42,259.42,259.14,259.18,3800.0
2016-08-15 12:00:00,259.28,259.36,259.17,259.25,2276.0,259.28,259.36,259.17,259.25,2276.0
2016-08-15 12:05:00,259.39,259.44,259.24,259.24,1800.0,259.39,259.44,259.24,259.24,1800.0
2016-08-15 12:10:00,259.25,259.41,259.04,259.29,27899.0,259.25,259.41,259.04,259.29,27899.0
2016-08-15 12:15:00,259.43,259.43,259.1,259.39,5200.0,259.43,259.43,259.1,259.39,5200.0
2016-08-15 12:20:00,259.13,259.44,259.13,259.44,3900.0,259.13,259.44,259.13,259.44,3900.0
2016-08-15 12:25:00,259.57,259.88,259.57,259.77,500.0,259.57,259.88,259.57,259.77,500.0
2016-08-15 12:30:00,259.75,259.97,259.63,259.87,8963.0,259.75,259.97,259.63,259.87,8963.0
2016-08-15 12:35:00,259.81,259.84,259.62,259.65,4600.0,259.81,259.84,259.62,259.65,4600.0
2016-08-15 12:40:00,259.62,260.0,259.62,259.94,8297.0,259.62,260.0,259.62,259.94,8297.0
2016-08-15 12:45:00,259.91,260.29,259.72,259.9,19950.0,259.91,260.29,259.72,259.9,19950.0
2016-08-15 12:50:00,259.87,260.06,259.63,259.9,16802.0,259.87,260.06,259.63,259.9,16802.0
2016-08-15 12:55:00,259.85,259.9,259.66,259.8,9650.0,259.85,259.9,259.66,259.8,9650.0
2016-08-15 13:00:00,259.87,259.92,259.65,259.92,9600.0,259.87,259.92,259.65,259.92,9600.0
2016-08-15 13:05:00,259.82,259.91,259.6,259.6,2495.0,259.82,259.91,259.6,259.6,2495.0
2016-08-15 13:10:00,259.67,259.75,259.58,259.7,3750.0,259.67,259.75,259.58,259.7,3750.0
2016-08-15 13:15:00,259.75,260.12,259.75,259.78,9900.0,259.75,260.12,259.75,259.78,9900.0
2016-08-15 13:20:00,259.86,260.05,259.79,259.83,9800.0,259.86,260.05,259.79,259.83,9800.0
2016-08-15 13:25:00,259.84,259.99,259.73,259.76,9475.0,259.84,259.99,259.73,259.76,9475.0
2016-08-15 13:30:00,259.82,260.05,259.73,259.94,20121.0,259.82,260.05,259.73,259.94,20121.0
2016-08-15 13:35:00,260.02,260.09,259.84,259.89,3644.0,260.02,260.09,259.84,259.89,3644.0
2016-08-15 13:40:00,259.89,259.99,259.79,259.85,1700.0,259.89,259.99,259.79,259.85,1700.0
2016-08-15 13:45:00,259.93,260.1,259.82,260.0,8497.0,259.93,260.1,259.82,260.0,8497.0
2016-08-15 13:50:00,260.0,260.31,260.0,260.31,3522.0,260.0,260.31,260.0,260.31,3522.0
2016-08-15 13:55:00,260.24,260.31,260.04,260.29,7400.0,260.24,260.31,260.04,260.29,7400.0
2016-08-15 14:00:00,260.29,260.85,260.23,260.85,10947.0,260.29,260.85,260.23,260.85,10947.0
2016-08-15 14:05:00,260.9,261.17,260.71,261.16,6869.0,260.9,261.17,260.71,261.16,6869.0
2016-08-15 14:10:00,260.96,261.35,260.93,261.25,14896.0,260.96,261.35,260.93,261.25,14896.0
2016-08-15 14:15:00,261.25,261.36,261.15,261.23,5450.0,261.25,261.36,261.15,261.23,5450.0
2016-08-15 14:20:00,261.15,261.45,261.15,261.44,13096.0,261.15,261.45,261.15,261.44,13096.0
2016-08-15 14:25:00,261.36,261.39,261.36,261.38,200.0,261.36,261.39,261.36,261.38,200.0
2016-08-15 14:30:00,261.44,261.44,261.14,261.14,4000.0,261.44,261.44,261.14,261.14,4000.0
2016-08-15 14:35:00,261.14,261.38,261.11,261.38,2364.0,261.14,261.38,261.11,261.38,2364.0
2016-08-15 14:40:00,261.44,261.75,261.4,261.44,20442.0,261.44,261.75,261.4,261.44,20442.0
2016-08-15 14:45:00,261.44,261.55,261.35,261.52,11490.0,261.44,261.55,261.35,261.52,11490.0
2016-08-15 14:50:00,261.53,261.53,261.31,261.44,11511.0,261.53,261.53,261.31,261.44,11511.0
2016-08-15 14:55:00,261.32,261.59,261.29,261.34,19068.0,261.32,261.59,261.29,261.34,19068.0
2016-08-15 15:00:00,261.42,261.5,261.28,261.28,4700.0,261.42,261.5,261.28,261.28,4700.0
2016-08-15 15:05:00,261.29,261.56,261.29,261.29,3800.0,261.29,261.56,261.29,261.29,3800.0
2016-08-15 15:10:00,261.24,261.37,261.07,261.07,4257.0,261.24,261.37,261.07,261.07,4257.0
2016-08-15 15:15:00,261.07,261.22,260.65,260.65,6579.0,261.07,261.22,260.65,260.65,6579.0
2016-08-15 15:20:00,260.74,260.79,260.38,260.38,10882.0,260.74,260.79,260.38,260.38,10882.0
2016-08-15 15:25:00,260.38,260.5,260.08,260.28,18400.0,260.38,260.5,260.08,260.28,18400.0
2016-08-15 15:30:00,260.28,260.79,260.27,260.69,8100.0,260.28,260.79,260.27,260.69,8100.0
2016-08-15 15:35:00,260.62,260.74,260.51,260.51,9259.0,260.62,260.74,260.51,260.51,9259.0
2016-08-15 15:40:00,260.66,260.7,260.48,260.65,16731.0,260.66,260.7,260.48,260.65,16731.0
2016-08-15 15:45:00,260.65,261.03,260.54,260.8,21199.0,260.65,261.03,260.54,260.8,21199.0
2016-08-15 15:50:00,260.84,261.26,260.58,260.58,45569.0,260.84,261.26,260.58,260.58,45569.0
2016-08-15 15:55:00,260.63,260.91,260.36,260.47,23310.0,260.63,260.91,260.36,260.47,23310.0
2016-08-16 09:30:00,260.49,260.83,258.21,259.2,14006.0,260.49,260.83,258.21,259.2,14006.0
2016-08-16 09:35:00,259.04,259.15,258.25,259.15,1600.0,259.04,259.15,258.25,259.15,1600.0
2016-08-16 09:40:00,259.44,259.44,257.9,258.04,8628.0,259.44,259.44,257.9,258.04,8628.0
2016-08-16 09:45:00,258.06,259.39,258.04,259.39,9018.0,258.06,259.39,258.04,259.39,9018.0
2016-08-16 09:50:00,258.92,259.2,258.72,259.2,2533.0,258.92,259.2,258.72,259.2,2533.0
2016-08-16 09:55:00,259.23,260.38,259.01,260.13,15500.0,259.23,260.38,259.01,260.13,15500.0
2016-08-16 10:00:00,260.07,260.61,259.92,260.25,3009.0,260.07,260.61,259.92,260.25,3009.0
2016-08-16 10:05:00,260.47,260.8,260.29,260.56,7504.0,260.47,260.8,260.29,260.56,7504.0
2016-08-16 10:10:00,260.62,260.99,260.48,260.99,3652.0,260.62,260.99,260.48,260.99,3652.0
2016-08-16 10:15:00,260.73,260.95,260.63,260.67,16317.0,260.73,260.95,260.63,260.67,16317.0
2016-08-16 10:20:00,260.46,260.78,260.24,260.46,9050.0,260.46,260.78,260.24,260.46,9050.0
2016-08-16 10:25:00,260.43,260.61,260.31,260.61,1457.0,260.43,260.61,260.31,260.61,1457.0
2016-08-16 10:30:00,260.44,260.72,260.36,260.36,6957.0,260.44,260.72,260.36,260.36,6957.0
2016-08-16 10:35:00,260.35,260.71,260.33,260.66,4868.0,260.35,260.71,260.33,260.66,4868.0
2016-08-16 10:40:00,260.56,261.01,260.49,260.98,4757.0,260.56,261.01,260.49,260.98,4757.0
2016-08-16 10:45:00,261.0,261.4,260.79,261.27,8446.0,261.0,261.4,260.79,261.27,8446.0
2016-08-16 10:50:00,261.4,261.43,260.79,260.98,5827.0,261.4,261.43,260.79,260.98,5827.0
2016-08-16 10:55:00,260.8,260.95,260.44,260.44,5137.0,260.8,260.95,260.44,260.44,5137.0
2016-08-16 11:00:00,260.38,260.38,259.9,259.93,5470.0,260.38,260.38,259.9,259.93,5470.0
2016-08-16 11:05:00,259.89,259.94,259.58,259.61,4079.0,259.89,259.94,259.58,259.61,4079.0
2016-08-16 11:10:00,259.72,259.98,259.64,259.75,1982.0,259.72,259.98,259.64,259.75,1982.0
2016-08-16 11:15:00,259.96,260.0,259.84,259.96,5840.0,259.96,260.0,259.84,259.96,5840.0
2016-08-16 11:20:00,259.87,259.95,259.74,259.82,16454.0,259.87,259.95,259.74,259.82,16454.0
2016-08-16 11:25:00,259.93,259.93,259.49,259.65,2900.0,259.93,259.93,259.49,259.65,2900.0
2016-08-16 11:30:00,259.52,259.62,258.78,258.78,5865.0,259.52,259.62,258.78,258.78,5865.0
2016-08-16 11:35:00,258.66,258.82,258.34,258.42,8071.0,258.66,258.82,258.34,258.42,8071.0
2016-08-16 11:40:00,258.44,258.46,258.1,258.11,5800.0,258.44,258.46,258.1,258.11,5800.0
2016-08-16 11:45:00,258.27,258.33,257.75,257.77,8288.0,258.27,258.33,257.75,257.77,8288.0
2016-08-16 11:50:00,257.99,258.03,257.73,257.76,6263.0,257.99,258.03,257.73,257.76,6263.0
2016-08-16 11:55:00,257.76,257.76,257.13,257.37,14315.0,257.76,257.76,257.13,257.37,14315.0
2016-08-16 12:00:00,257.25,257.5,257.11,257.46,6100.0,257.25,257.5,257.11,257.46,6100.0
2016-08-16 12:05:00,257.32,257.47,257.27,257.29,1600.0,257.32,257.47,257.27,257.29,1600.0
2016-08-16 12:10:00,257.3,257.4,257.16,257.24,4036.0,257.3,257.4,257.16,257.24,4036.0
2016-08-16 12:15:00,257.37,258.0,257.28,258.0,19022.0,257.37,258.0,257.28,258.0,19022.0
2016-08-16 12:20:00,258.0,258.27,257.91,258.25,12309.0,258.0,258.27,257.91,258.25,12309.0
2016-08-16 12:25:00,258.24,258.24,257.92,258.08,11575.0,258.24,258.24,257.92,258.08,11575.0
2016-08-16 12:30:00,258.2,258.2,258.07,258.07,1500.0,258.2,258.2,258.07,258.07,1500.0
2016-08-16 12:35:00,258.03,258.14,257.95,257.96,6350.0,258.03,258.14,257.95,257.96,6350.0
2016-08-16 12:40:00,258.15,258.29,258.01,258.16,2206.0,258.15,258.29,258.01,258.16,2206.0
2016-08-16 12:45:00,258.2,258.25,258.03,258.22,12374.0,258.2,258.25,258.03,258.22,12374.0
2016-08-16 12:50:00,258.25,258.47,258.25,258.32,1707.0,258.25,258.47,258.25,258.32,1707.0
2016-08-16 12:55:00,258.31,258.39,258.15,258.15,4980.0,258.31,258.39,258.15,258.15,4980.0
2016-08-16 13:00:00,258.14,258.25,257.99,258.04,1800.0,258.14,258.25,257.99,258.04,1800.0
2016-08-16 13:05:00,258.05,258.19,257.97,258.19,6916.0,258.05,258.19,257.97,258.19,6916.0
2016-08-16 13:10:00,258.11,258.11,257.91,257.92,4300.0,258.11,258.11,257.91,257.92,4300.0
2016-08-16 13:15:00,257.9,258.0,257.71,257.79,4435.0,257.9,258.0,257.71,257.79,4435.0
2016-08-16 13:20:00,257.7,257.78,257.5,257.5,4100.0,257.7,257.78,257.5,257.5,4100.0
2016-08-16 13:25:00,257.47,257.57,257.4,257.4,13119.0,257.47,257.57,257.4,257.4,13119.0
2016-08-16 13:30:00,257.51,257.54,257.19,257.34,5025.0,257.51,257.54,257.19,257.34,5025.0
2016-08-16 13:35:00,257.35,257.48,257.31,257.42,5306.0,257.35,257.48,257.31,257.42,5306.0
2016-08-16 13:40:00,257.49,257.68,257.45,257.49,17280.0,257.49,257.68,257.45,257.49,17280.0
2016-08-16 13:45:00,257.65,257.68,257.49,257.67,1600.0,257.65,257.68,257.49,257.67,1600.0
2016-08-16 13:50:00,257.75,257.92,257.6,257.61,2800.0,257.75,257.92,257.6,257.61,2800.0
2016-08-16 13:55:00,257.6,257.93,257.6,257.83,5600.0,257.6,257.93,257.6,257.83,5600.0
2016-08-16 14:00:00,257.83,258.08,257.75,258.08,6025.0,257.83,258.08,257.75,258.08,6025.0
2016-08-16 14:05:00,257.91,258.11,257.72,257.91,16670.0,257.91,258.11,257.72,257.91,16670.0
2016-08-16 14:10:00,257.8,257.9,257.48,257.55,6940.0,257.8,257.9,257.48,257.55,6940.0
2016-08-16 14:15:00,257.57,257.59,257.36,257.46,6490.0,257.57,257.59,257.36,257.46,6490.0
2016-08-16 14:20:00,257.51,257.61,257.46,257.46,6262.0,257.51,257.61,257.46,257.46,6262.0
2016-08-16 14:25:00,257.43,257.68,257.34,257.5,6205.0,257.43,257.68,257.34,257.5,6205.0
2016-08-16 14:30:00,257.5,257.71,257.08,257.25,13805.0,257.5,257.71,257.08,257.25,13805.0
2016-08-16 14:35:00,257.25,257.43,257.15,257.16,4418.0,257.25,257.43,257.15,257.16,4418.0
2016-08-16 14:40:00,257.13,257.37,257.07,257.23,4173.0,257.13,257.37,257.07,257.23,4173.0
2016-08-16 14:45:00,257.23,257.4,257.15,257.38,6978.0,257.23,257.4,257.15,257.38,6978.0
2016-08-16 14:50:00,257.47,257.55,257.32,257.55,5763.0,257.47,257.55,257.32,257.55,5763.0
2016-08-16 14:55:00,257.49,257.74,257.44,257.63,8542.0,257.49,257.74,257.44,257.63,8542.0
2016-08-16 15:00:00,257.72,257.72,257.57,257.63,6919.0,257.72,257.72,257.57,257.63,6919.0
2016-08-16 15:05:00,257.63,257.68,257.49,257.58,8774.0,257.63,257.68,257.49,257.58,8774.0
2016-08-16 15:10:00,257.6,257.6,257.11,257.24,8070.0,257.6,257.6,257.11,257.24,8070.0
2016-08-16 15:15:00,257.32,257.32,257.09,257.15,3100.0,257.32,257.32,257.09,257.15,3100.0
2016-08-16 15:20:00,257.17,257.26,257.05,257.17,6686.0,257.17,257.26,257.05,257.17,6686.0
2016-08-16 15:25:00,257.06,257.18,257.02,257.17,4600.0,257.06,257.18,257.02,257.17,4600.0
2016-08-16 15:30:00,257.23,257.55,257.21,257.44,11860.0,257.23,257.55,257.21,257.44,11860.0
2016-08-16 15:35:00,257.5,257.51,257.03,257.09,10034.0,257.5,257.51,257.03,257.09,10034.0
2016-08-16 15:40:00,257.06,257.13,256.81,256.81,23676.0,257.06,257.13,256.81,256.81,23676.0
2016-08-16 15:45:00,256.82,257.18,256.73,256.85,28410.0,256.82,257.18,256.73,256.85,28410.0
2016-08-16 15:50:00,256.9,257.16,256.87,257.05,39971.0,256.9,257.16,256.87,257.05,39971.0
2016-08-16 15:55:00,257.03,257.15,256.9,257.06,54922.0,257.03,257.15,256.9,257.06,54922.0
2016-08-17 09:30:00,256.3,258.87,256.3,256.99,10505.0,256.3,258.87,256.3,256.99,10505.0
2016-08-17 09:35:00,256.89,257.08,256.22,256.46,5017.0,256.89,257.08,256.22,256.46,5017.0
2016-08-17 09:40:00,256.42,256.98,256.08,256.2,6650.0,256.42,256.98,256.08,256.2,6650.0
2016-08-17 09:45:00,256.29,256.74,255.85,255.93,10914.0,256.29,256.74,255.85,255.93,10914.0
2016-08-17 09:50:00,255.96,256.17,255.31,255.5,14863.0,255.96,256.17,255.31,255.5,14863.0
2016-08-17 09:55:00,255.41,255.42,254.41,254.41,15372.0,255.41,255.42,254.41,254.41,15372.0
2016-08-17 10:00:00,254.51,254.97,254.31,254.85,29256.0,254.51,254.97,254.31,254.85,29256.0
2016-08-17 10:05:00,254.77,255.0,254.56,254.71,11071.0,254.77,255.0,254.56,254.71,11071.0
2016-08-17 10:10:00,254.83,255.08,254.65,255.06,7320.0,254.83,255.08,254.65,255.06,7320.0
2016-08-17 10:15:00,255.06,255.19,254.77,254.87,8728.0,255.06,255.19,254.77,254.87,8728.0
2016-08-17 10:20:00,255.02,255.61,254.96,255.5,14996.0,255.02,255.61,254.96,255.5,14996.0
2016-08-17 10:25:00,255.4,255.72,255.22,255.34,13277.0,255.4,255.72,255.22,255.34,13277.0
2016-08-17 10:30:00,255.45,256.17,255.36,255.98,24931.0,255.45,256.17,255.36,255.98,24931.0
2016-08-17 10:35:00,255.96,256.23,255.93,256.07,10903.0,255.96,256.23,255.93,256.07,10903.0
2016-08-17 10:40:00,256.11,256.11,255.54,255.69,4472.0,256.11,256.11,255.54,255.69,4472.0
2016-08-17 10:45:00,255.66,256.18,255.66,256.01,22800.0,255.66,256.18,255.66,256.01,22800.0
2016-08-17 10:50:00,256.12,256.12,255.78,256.1,6645.0,256.12,256.12,255.78,256.1,6645.0
2016-08-17 10:55:00,256.19,256.35,255.93,256.35,9500.0,256.19,256.35,255.93,256.35,9500.0
2016-08-17 11:00:00,256.35,256.36,256.0,256.21,5900.0,256.35,256.36,256.0,256.21,5900.0
2016-08-17 11:05:00,256.12,256.15,255.89,255.89,8850.0,256.12,256.15,255.89,255.89,8850.0
2016-08-17 11:10:00,255.9,256.2,255.84,256.2,6000.0,255.9,256.2,255.84,256.2,6000.0
2016-08-17 11:15:00,256.2,256.56,256.2,256.51,6704.0,256.2,256.56,256.2,256.51,6704.0
2016-08-17 11:20:00,256.47,256.47,256.01,256.15,23331.0,256.47,256.47,256.01,256.15,23331.0
2016-08-17 11:25:00,255.94,256.07,254.85,254.85,22929.0,255.94,256.07,254.85,254.85,22929.0
2016-08-17 11:30:00,254.96,254.96,254.25,254.34,25408.0,254.96,254.96,254.25,254.34,25408.0
2016-08-17 11:35:00,254.34,254.51,254.21,254.45,13269.0,254.34,254.51,254.21,254.45,13269.0
2016-08-17 11:40:00,254.46,254.97,254.39,254.83,4200.0,254.46,254.97,254.39,254.83,4200.0
2016-08-17 11:45:00,254.93,254.99,254.76,254.82,2544.0,254.93,254.99,254.76,254.82,2544.0
2016-08-17 11:50:00,254.84,255.23,254.84,255.22,4263.0,254.84,255.23,254.84,255.22,4263.0
2016-08-17 11:55:00,255.2,255.52,255.2,255.5,4800.0,255.2,255.52,255.2,255.5,4800.0
2016-08-17 12:00:00,255.49,255.55,255.0,255.05,11045.0,255.49,255.55,255.0,255.05,11045.0
2016-08-17 12:05:00,255.05,255.45,254.92,255.45,8436.0,255.05,255.45,254.92,255.45,8436.0
2016-08-17 12:10:00,255.47,255.76,255.32,255.58,4775.0,255.47,255.76,255.32,255.58,4775.0
2016-08-17 12:15:00,255.59,255.64,255.33,255.38,2382.0,255.59,255.64,255.33,255.38,2382.0
2016-08-17 12:20:00,255.52,255.52,255.27,255.38,1800.0,255.52,255.52,255.27,255.38,1800.0
2016-08-17 12:25:00,255.46,255.75,255.27,255.7,6300.0,255.46,255.75,255.27,255.7,6300.0
2016-08-17 12:30:00,255.76,255.76,255.43,255.7,2700.0,255.76,255.76,255.43,255.7,2700.0
2016-08-17 12:35:00,255.65,255.66,255.34,255.39,5023.0,255.65,255.66,255.34,255.39,5023.0
2016-08-17 12:40:00,255.48,255.71,255.42,255.7,3300.0,255.48,255.71,255.42,255.7,3300.0
2016-08-17 12:45:00,255.71,256.39,255.71,256.08,28884.0,255.71,256.39,255.71,256.08,28884.0
2016-08-17 12:50:00,256.04,256.26,255.93,256.17,5300.0,256.04,256.26,255.93,256.17,5300.0
2016-08-17 12:55:00,256.21,256.49,255.9,256.43,10602.0,256.21,256.49,255.9,256.43,10602.0
2016-08-17 13:00:00,256.54,256.66,256.46,256.59,2934.0,256.54,256.66,256.46,256.59,2934.0
2016-08-17 13:05:00,256.53,256.54,256.38,256.41,9042.0,256.53,256.54,256.38,256.41,9042.0
2016-08-17 13:10:00,256.37,256.5,256.33,256.38,3500.0,256.37,256.5,256.33,256.38,3500.0
2016-08-17 13:15:00,256.39,256.5,256.35,256.47,6332.0,256.39,256.5,256.35,256.47,6332.0
2016-08-17 13:20:00,256.42,256.48,256.34,256.42,4521.0,256.42,256.48,256.34,256.42,4521.0
2016-08-17 13:25:00,256.45,256.48,256.22,256.22,2100.0,256.45,256.48,256.22,256.22,2100.0
2016-08-17 13:30:00,256.29,256.34,256.09,256.1,1100.0,256.29,256.34,256.09,256.1,1100.0
2016-08-17 13:35:00,256.1,256.9,256.1,256.67,9546.0,256.1,256.9,256.1,256.67,9546.0
2016-08-17 13:40:00,256.75,257.07,256.6,256.68,5647.0,256.75,257.07,256.6,256.68,5647.0
2016-08-17 13:45:00,256.63,256.73,256.63,256.73,300.0,256.63,256.73,256.63,256.73,300.0
2016-08-17 13:50:00,256.69,256.8,256.54,256.54,8100.0,256.69,256.8,256.54,256.54,8100.0
2016-08-17 13:55:00,256.54,256.54,256.1,256.17,1800.0,256.54,256.54,256.1,256.17,1800.0
2016-08-17 14:00:00,256.16,256.27,255.43,256.22,20289.0,256.16,256.27,255.43,256.22,20289.0
2016-08-17 14:05:00,256.14,256.4,255.94,256.29,8200.0,256.14,256.4,255.94,256.29,8200.0
2016-08-17 14:10:00,256.29,257.19,256.24,256.92,8194.0,256.29,257.19,256.24,256.92,8194.0
2016-08-17 14:15:00,256.92,257.07,256.69,256.88,5886.0,256.92,257.07,256.69,256.88,5886.0
2016-08-17 14:20:00,256.99,257.05,256.53,256.94,11690.0,256.99,257.05,256.53,256.94,11690.0
2016-08-17 14:25:00,256.98,257.3,256.95,257.22,18776.0,256.98,257.3,256.95,257.22,18776.0
2016-08-17 14:30:00,257.21,257.48,257.02,257.38,13113.0,257.21,257.48,257.02,257.38,13113.0
2016-08-17 14:35:00,257.41,258.46,257.41,258.28,15609.0,257.41,258.46,257.41,258.28,15609.0
2016-08-17 14:40:00,258.32,258.9,258.27,258.58,35733.0,258.32,258.9,258.27,258.58,35733.0
2016-08-17 14:45:00,258.53,258.53,257.8,258.03,25150.0,258.53,258.53,257.8,258.03,25150.0
2016-08-17 14:50:00,258.03,258.03,257.62,257.66,7513.0,258.03,258.03,257.62,257.66,7513.0
2016-08-17 14:55:00,257.82,258.05,257.76,257.87,11390.0,257.82,258.05,257.76,257.87,11390.0
2016-08-17 15:00:00,257.94,257.94,257.57,257.57,9133.0,257.94,257.94,257.57,257.57,9133.0
2016-08-17 15:05:00,257.61,257.61,257.23,257.23,13255.0,257.61,257.61,257.23,257.23,13255.0
2016-08-17 15:10:00,257.24,257.46,257.08,257.45,13699.0,257.24,257.46,257.08,257.45,13699.0
2016-08-17 15:15:00,257.44,257.77,257.44,257.7,12935.0,257.44,257.77,257.44,257.7,12935.0
2016-08-17 15:20:00,257.68,257.76,257.55,257.56,3324.0,257.68,257.76,257.55,257.56,3324.0
2016-08-17 15:25:00,257.57,257.79,257.53,257.58,11449.0,257.57,257.79,257.53,257.58,11449.0
2016-08-17 15:30:00,257.56,257.56,257.32,257.34,8260.0,257.56,257.56,257.32,257.34,8260.0
2016-08-17 15:35:00,257.43,257.54,257.28,257.39,12571.0,257.43,257.54,257.28,257.39,12571.0
2016-08-17 15:40:00,257.39,257.53,257.15,257.31,10367.0,257.39,257.53,257.15,257.31,10367.0
2016-08-17 15:45:00,257.25,257.36,257.0,257.0,17506.0,257.25,257.36,257.0,257.0,17506.0
2016-08-17 15:50:00,257.0,257.26,256.96,257.13,24105.0,257.0,257.26,256.96,257.13,24105.0
2016-08-17 15:55:00,257.14,257.63,257.1,257.43,47657.0,257.14,257.63,257.1,257.43,47657.0
2016-08-18 09:30:00,257.35,257.35,256.51,256.66,8353.0,257.35,257.35,256.51,256.66,8353.0
2016-08-18 09:35:00,256.82,257.81,256.6,257.69,22078.0,256.82,257.81,256.6,257.69,22078.0
2016-08-18 09:40:00,257.6,258.28,257.33,258.28,65141.0,257.6,258.28,257.33,258.28,65141.0
2016-08-18 09:45:00,258.31,258.75,258.21,258.48,10259.0,258.31,258.75,258.21,258.48,10259.0
2016-08-18 09:50:00,258.56,258.88,258.5,258.56,13620.0,258.56,258.88,258.5,258.56,13620.0
2016-08-18 09:55:00,258.52,258.75,258.52,258.73,13600.0,258.52,258.75,258.52,258.73,13600.0
2016-08-18 10:00:00,258.54,258.54,257.82,257.89,15137.0,258.54,258.54,257.82,257.89,15137.0
2016-08-18 10:05:00,257.94,258.01,257.74,257.89,18195.0,257.94,258.01,257.74,257.89,18195.0
2016-08-18 10:10:00,257.89,258.0,257.22,257.24,8056.0,257.89,258.0,257.22,257.24,8056.0
2016-08-18 10:15:00,257.21,257.21,256.74,256.87,15100.0,257.21,257.21,256.74,256.87,15100.0
2016-08-18 10:20:00,256.87,256.99,256.56,256.71,17062.0,256.87,256.99,256.56,256.71,17062.0
2016-08-18 10:25:00,256.71,256.72,256.36,256.46,7000.0,256.71,256.72,256.36,256.46,7000.0
2016-08-18 10:30:00,256.47,256.59,256.43,256.53,5250.0,256.47,256.59,256.43,256.53,5250.0
2016-08-18 10:35:00,256.5,256.86,256.37,256.8,12140.0,256.5,256.86,256.37,256.8,12140.0
2016-08-18 10:40:00,256.8,256.8,256.48,256.62,7969.0,256.8,256.8,256.48,256.62,7969.0
2016-08-18 10:45:00,256.65,256.77,256.53,256.66,1477.0,256.65,256.77,256.53,256.66,1477.0
2016-08-18 10:50:00,256.66,256.78,256.66,256.69,1037.0,256.66,256.78,256.66,256.69,1037.0
2016-08-18 10:55:00,256.69,256.7,256.52,256.56,5784.0,256.69,256.7,256.52,256.56,5784.0
2016-08-18 11:00:00,256.61,256.64,256.12,256.19,7908.0,256.61,256.64,256.12,256.19,7908.0
2016-08-18 11:05:00,256.25,256.26,255.83,255.83,13575.0,256.25,256.26,255.83,255.83,13575.0
2016-08-18 11:10:00,255.92,255.92,255.61,255.75,1427.0,255.92,255.92,255.61,255.75,1427.0
2016-08-18 11:15:00,255.75,255.75,255.5,255.7,15344.0,255.75,255.75,255.5,255.7,15344.0
2016-08-18 11:20:00,255.58,255.83,255.58,255.67,4200.0,255.58,255.83,255.58,255.67,4200.0
2016-08-18 11:25:00,255.75,255.75,255.3,255.31,7753.0,255.75,255.75,255.3,255.31,7753.0
2016-08-18 11:30:00,255.45,255.57,255.31,255.5,8022.0,255.45,255.57,255.31,255.5,8022.0
2016-08-18 11:35:00,255.52,255.54,254.94,254.98,20573.0,255.52,255.54,254.94,254.98,20573.0
2016-08-18 11:40:00,254.98,255.03,254.74,254.87,8498.0,254.98,255.03,254.74,254.87,8498.0
2016-08-18 11:45:00,254.78,255.22,254.71,255.06,11307.0,254.78,255.22,254.71,255.06,11307.0
2016-08-18 11:50:00,255.18,255.18,254.72,254.87,13095.0,255.18,255.18,254.72,254.87,13095.0
2016-08-18 11:55:00,254.89,255.09,254.82,255.09,24087.0,254.89,255.09,254.82,255.09,24087.0
2016-08-18 12:00:00,254.99,255.12,254.81,254.81,5729.0,254.99,255.12,254.81,254.81,5729.0
2016-08-18 12:05:00,254.82,254.82,254.62,254.63,4300.0,254.82,254.82,254.62,254.63,4300.0
2016-08-18 12:10:00,254.75,254.97,254.7,254.97,1800.0,254.75,254.97,254.7,254.97,1800.0
2016-08-18 12:15:00,254.95,255.08,254.93,254.93,2105.0,254.95,255.08,254.93,254.93,2105.0
2016-08-18 12:20:00,255.01,255.06,254.83,254.94,7087.0,255.01,255.06,254.83,254.94,7087.0
2016-08-18 12:25:00,254.9,255.06,254.0,254.2,486215.0,254.9,255.06,254.0,254.2,486215.0
2016-08-18 12:30:00,254.01,254.03,253.76,253.96,7459.0,254.01,254.03,253.76,253.96,7459.0
2016-08-18 12:35:00,253.96,253.96,253.5,253.5,10430.0,253.96,253.96,253.5,253.5,10430.0
2016-08-18 12:40:00,253.55,253.74,253.41,253.67,6263.0,253.55,253.74,253.41,253.67,6263.0
2016-08-18 12:45:00,253.63,253.98,253.62,253.92,5437.0,253.63,253.98,253.62,253.92,5437.0
2016-08-18 12:50:00,253.98,254.3,253.98,254.23,3300.0,253.98,254.3,253.98,254.23,3300.0
2016-08-18 12:55:00,254.23,254.3,253.87,253.87,7826.0,254.23,254.3,253.87,253.87,7826.0
2016-08-18 13:00:00,254.02,254.43,253.91,254.16,8049.0,254.02,254.43,253.91,254.16,8049.0
2016-08-18 13:05:00,254.16,254.21,253.98,254.04,3000.0,254.16,254.21,253.98,254.04,3000.0
2016-08-18 13:10:00,253.93,254.46,253.93,254.44,10996.0,253.93,254.46,253.93,254.44,10996.0
2016-08-18 13:15:00,254.49,254.76,254.49,254.76,4500.0,254.49,254.76,254.49,254.76,4500.0
2016-08-18 13:20:00,254.59,254.82,254.5,254.67,6692.0,254.59,254.82,254.5,254.67,6692.0
2016-08-18 13:25:00,254.62,255.21,254.62,255.07,16979.0,254.62,255.21,254.62,255.07,16979.0
2016-08-18 13:30:00,255.11,255.28,254.99,254.99,9140.0,255.11,255.28,254.99,254.99,9140.0
2016-08-18 13:35:00,255.0,255.34,255.0,255.13,12495.0,255.0,255.34,255.0,255.13,12495.0
2016-08-18 13:40:00,255.19,255.3,254.98,255.1,15291.0,255.19,255.3,254.98,255.1,15291.0
2016-08-18 13:45:00,255.23,255.37,255.0,255.37,5231.0,255.23,255.37,255.0,255.37,5231.0
2016-08-18 13:50:00,255.21,255.57,255.15,255.39,8124.0,255.21,255.57,255.15,255.39,8124.0
2016-08-18 13:55:00,255.39,255.39,254.63,254.63,11407.0,255.39,255.39,254.63,254.63,11407.0
2016-08-18 14:00:00,254.6,255.12,254.56,255.12,12285.0,254.6,255.12,254.56,255.12,12285.0
2016-08-18 14:05:00,255.12,255.12,254.66,254.66,10353.0,255.12,255.12,254.66,254.66,10353.0
2016-08-18 14:10:00,254.71,254.72,254.55,254.61,4194.0,254.71,254.72,254.55,254.61,4194.0
2016-08-18 14:15:00,254.62,254.64,254.37,254.6,6000.0,254.62,254.64,254.37,254.6,6000.0
2016-08-18 14:20:00,254.6,254.6,254.34,254.38,3353.0,254.6,254.6,254.34,254.38,3353.0
2016-08-18 14:25:00,254.44,254.44,253.96,254.21,5984.0,254.44,254.44,253.96,254.21,5984.0
2016-08-18 14:30:00,254.1,254.44,254.04,254.28,15491.0,254.1,254.44,254.04,254.28,15491.0
2016-08-18 14:35:00,254.4,254.64,254.35,254.6,5102.0,254.4,254.64,254.35,254.6,5102.0
2016-08-18 14:40:00,254.64,254.7,254.41,254.64,6900.0,254.64,254.7,254.41,254.64,6900.0
2016-08-18 14:45:00,254.64,254.73,254.57,254.73,12075.0,254.64,254.73,254.57,254.73,12075.0
2016-08-18 14:50:00,254.76,254.85,254.73,254.85,7365.0,254.76,254.85,254.73,254.85,7365.0
2016-08-18 14:55:00,254.84,254.89,254.72,254.72,5027.0,254.84,254.89,254.72,254.72,5027.0
2016-08-18 15:00:00,254.8,254.93,254.72,254.83,9715.0,254.8,254.93,254.72,254.83,9715.0
2016-08-18 15:05:00,254.84,255.0,254.68,254.97,14926.0,254.84,255.0,254.68,254.97,14926.0
2016-08-18 15:10:00,255.02,255.02,254.75,254.93,14901.0,255.02,255.02,254.75,254.93,14901.0
2016-08-18 15:15:00,254.84,254.97,254.66,254.67,6372.0,254.84,254.97,254.66,254.67,6372.0
2016-08-18 15:20:00,254.66,254.75,254.45,254.75,7290.0,254.66,254.75,254.45,254.75,7290.0
2016-08-18 15:25:00,254.81,254.87,254.69,254.77,13484.0,254.81,254.87,254.69,254.77,13484.0
2016-08-18 15:30:00,254.74,255.13,254.71,255.13,17597.0,254.74,255.13,254.71,255.13,17597.0
2016-08-18 15:35:00,255.14,255.18,254.92,255.07,23212.0,255.14,255.18,254.92,255.07,23212.0
2016-08-18 15:40:00,255.08,255.29,254.88,254.96,30925.0,255.08,255.29,254.88,254.96,30925.0
2016-08-18 15:45:00,254.89,254.94,254.57,254.7,24208.0,254.89,254.94,254.57,254.7,24208.0
2016-08-18 15:50:00,254.7,255.28,254.7,255.19,39253.0,254.7,255.28,254.7,255.19,39253.0
2016-08-18 15:55:00,255.17,255.17,254.69,254.85,78002.0,255.17,255.17,254.69,254.85,78002.0
2016-08-19 09:30:00,253.53,253.96,251.54,252.35,39874.0,253.53,253.96,251.54,252.35,39874.0
2016-08-19 09:35:00,252.03,252.8,251.92,252.24,10838.0,252.03,252.8,251.92,252.24,10838.0
2016-08-19 09:40:00,252.36,253.09,252.19,252.87,36590.0,252.36,253.09,252.19,252.87,36590.0
2016-08-19 09:45:00,252.66,252.87,252.1,252.1,9870.0,252.66,252.87,252.1,252.1,9870.0
2016-08-19 09:50:00,252.1,252.49,252.06,252.27,9769.0,252.1,252.49,252.06,252.27,9769.0
2016-08-19 09:55:00,252.24,252.44,251.91,251.95,5600.0,252.24,252.44,251.91,251.95,5600.0
2016-08-19 10:00:00,252.12,252.12,251.13,251.63,32162.0,252.12,252.12,251.13,251.63,32162.0
2016-08-19 10:05:00,251.57,251.86,251.53,251.68,9902.0,251.57,251.86,251.53,251.68,9902.0
2016-08-19 10:10:00,251.71,251.87,251.38,251.53,17221.0,251.71,251.87,251.38,251.53,17221.0
2016-08-19 10:15:00,251.5,251.59,250.75,250.94,25117.0,251.5,251.59,250.75,250.94,25117.0
2016-08-19 10:20:00,250.95,251.08,250.87,251.01,24898.0,250.95,251.08,250.87,251.01,24898.0
2016-08-19 10:25:00,251.08,251.77,250.98,251.77,15115.0,251.08,251.77,250.98,251.77,15115.0
2016-08-19 10:30:00,251.87,252.38,251.77,252.36,8958.0,251.87,252.38,251.77,252.36,8958.0
2016-08-19 10:35:00,252.28,252.28,251.92,252.0,12163.0,252.28,252.28,251.92,252.0,12163.0
2016-08-19 10:40:00,252.0,252.39,251.93,252.2,18796.0,252.0,252.39,251.93,252.2,18796.0
2016-08-19 10:45:00,252.4,252.4,252.1,252.15,9300.0,252.4,252.4,252.1,252.15,9300.0
2016-08-19 10:50:00,252.17,252.18,251.92,252.01,8650.0,252.17,252.18,251.92,252.01,8650.0
2016-08-19 10:55:00,252.09,252.23,251.72,251.84,18301.0,252.09,252.23,251.72,251.84,18301.0
2016-08-19 11:00:00,251.97,252.16,251.78,251.85,7393.0,251.97,252.16,251.78,251.85,7393.0
2016-08-19 11:05:00,251.87,252.1,251.78,252.0,10970.0,251.87,252.1,251.78,252.0,10970.0
2016-08-19 11:10:00,252.05,252.25,251.97,252.21,22486.0,252.05,252.25,251.97,252.21,22486.0
2016-08-19 11:15:00,252.22,252.26,251.96,252.04,11428.0,252.22,252.26,251.96,252.04,11428.0
2016-08-19 11:20:00,252.05,252.16,251.98,251.98,7048.0,252.05,252.16,251.98,251.98,7048.0
2016-08-19 11:25:00,252.04,252.34,251.99,252.12,12033.0,252.04,252.34,251.99,252.12,12033.0
2016-08-19 11:30:00,252.18,252.2,251.97,251.97,5580.0,252.18,252.2,251.97,251.97,5580.0
2016-08-19 11:35:00,252.05,252.06,251.64,251.76,7049.0,252.05,252.06,251.64,251.76,7049.0
2016-08-19 11:40:00,251.8,252.05,251.72,251.99,9602.0,251.8,252.05,251.72,251.99,9602.0
2016-08-19 11:45:00,252.04,252.13,251.91,252.13,8101.0,252.04,252.13,251.91,252.13,8101.0
2016-08-19 11:50:00,252.13,252.13,252.02,252.11,7189.0,252.13,252.13,252.02,252.11,7189.0
2016-08-19 11:55:00,252.11,252.11,251.92,251.94,13499.0,252.11,252.11,251.92,251.94,13499.0
2016-08-19 12:00:00,252.0,252.31,251.82,252.31,20341.0,252.0,252.31,251.82,252.31,20341.0
2016-08-19 12:05:00,252.22,252.29,251.92,251.92,12381.0,252.22,252.29,251.92,251.92,12381.0
2016-08-19 12:10:00,251.98,252.31,251.96,252.19,16392.0,251.98,252.31,251.96,252.19,16392.0
2016-08-19 12:15:00,252.33,252.35,251.86,251.97,16095.0,252.33,252.35,251.86,251.97,16095.0
2016-08-19 12:20:00,252.02,252.12,251.94,252.02,5542.0,252.02,252.12,251.94,252.02,5542.0
2016-08-19 12:25:00,252.09,252.15,251.99,251.99,7000.0,252.09,252.15,251.99,251.99,7000.0
2016-08-19 12:30:00,251.92,252.07,251.67,252.06,12122.0,251.92,252.07,251.67,252.06,12122.0
2016-08-19 12:35:00,252.07,252.07,251.88,251.95,6000.0,252.07,252.07,251.88,251.95,6000.0
2016-08-19 12:40:00,252.01,252.06,251.85,252.04,6467.0,252.01,252.06,251.85,252.04,6467.0
2016-08-19 12:45:00,252.04,252.04,251.81,251.91,3100.0,252.04,252.04,251.81,251.91,3100.0
2016-08-19 12:50:00,251.81,251.97,251.5,251.56,4145.0,251.81,251.97,251.5,251.56,4145.0
2016-08-19 12:55:00,251.47,251.52,251.2,251.35,8422.0,251.47,251.52,251.2,251.35,8422.0
2016-08-19 13:00:00,251.32,251.64,251.22,251.31,8750.0,251.32,251.64,251.22,251.31,8750.0
2016-08-19 13:05:00,251.24,251.47,251.24,251.34,6368.0,251.24,251.47,251.24,251.34,6368.0
2016-08-19 13:10:00,251.41,251.41,251.07,251.21,5042.0,251.41,251.41,251.07,251.21,5042.0
2016-08-19 13:15:00,251.33,251.57,251.32,251.52,8397.0,251.33,251.57,251.32,251.52,8397.0
2016-08-19 13:20:00,251.43,251.45,251.17,251.17,5200.0,251.43,251.45,251.17,251.17,5200.0
2016-08-19 13:25:00,251.21,251.47,251.1,251.32,8100.0,251.21,251.47,251.1,251.32,8100.0
2016-08-19 13:30:00,251.31,251.4,251.22,251.23,9806.0,251.31,251.4,251.22,251.23,9806.0
2016-08-19 13:35:00,251.32,251.33,251.1,251.1,8737.0,251.32,251.33,251.1,251.1,8737.0
2016-08-19 13:40:00,251.15,251.38,251.15,251.32,4100.0,251.15,251.38,251.15,251.32,4100.0
2016-08-19 13:45:00,251.26,251.49,251.26,251.46,6400.0,251.26,251.49,251.26,251.46,6400.0
2016-08-19 13:50:00,251.5,251.5,251.08,251.18,6078.0,251.5,251.5,251.08,251.18,6078.0
2016-08-19 13:55:00,251.26,251.26,251.1,251.17,2612.0,251.26,251.26,251.1,251.17,2612.0
2016-08-19 14:00:00,251.22,251.56,251.14,251.33,22065.0,251.22,251.56,251.14,251.33,22065.0
2016-08-19 14:05:00,251.3,251.47,251.3,251.47,6200.0,251.3,251.47,251.3,251.47,6200.0
2016-08-19 14:10:00,251.44,251.67,251.26,251.67,10099.0,251.44,251.67,251.26,251.67,10099.0
2016-08-19 14:15:00,251.67,252.02,251.6,251.85,7530.0,251.67,252.02,251.6,251.85,7530.0
2016-08-19 14:20:00,251.84,252.0,251.6,251.6,4114.0,251.84,252.0,251.6,251.6,4114.0
2016-08-19 14:25:00,251.59,251.63,251.43,251.55,6229.0,251.59,251.63,251.43,251.55,6229.0
2016-08-19 14:30:00,251.55,251.88,251.47,251.78,9408.0,251.55,251.88,251.47,251.78,9408.0
2016-08-19 14:35:00,251.83,251.89,251.68,251.68,9104.0,251.83,251.89,251.68,251.68,9104.0
2016-08-19 14:40:00,251.73,251.91,251.64,251.7,14489.0,251.73,251.91,251.64,251.7,14489.0
2016-08-19 14:45:00,251.76,251.92,251.74,251.76,6704.0,251.76,251.92,251.74,251.76,6704.0
2016-08-19 14:50:00,251.8,251.88,251.72,251.82,14374.0,251.8,251.88,251.72,251.82,14374.0
2016-08-19 14:55:00,251.85,251.99,251.85,251.96,1905.0,251.85,251.99,251.85,251.96,1905.0
2016-08-19 15:00:00,252.05,252.05,251.71,251.71,4001.0,252.05,252.05,251.71,251.71,4001.0
2016-08-19 15:05:00,251.77,251.99,251.73,251.93,13499.0,251.77,251.99,251.73,251.93,13499.0
2016-08-19 15:10:00,251.92,251.94,251.74,251.83,44334.0,251.92,251.94,251.74,251.83,44334.0
2016-08-19 15:15:00,251.78,251.88,251.54,251.86,84452.0,251.78,251.88,251.54,251.86,84452.0
2016-08-19 15:20:00,251.92,252.38,251.75,252.34,11536.0,251.92,252.38,251.75,252.34,11536.0
2016-08-19 15:25:00,252.3,252.36,252.16,252.18,8200.0,252.3,252.36,252.16,252.18,8200.0
2016-08-19 15:30:00,252.2,252.5,252.13,252.48,10495.0,252.2,252.5,252.13,252.48,10495.0
2016-08-19 15:35:00,252.47,252.5,252.32,252.42,11497.0,252.47,252.5,252.32,252.42,11497.0
2016-08-19 15:40:00,252.42,252.63,252.34,252.47,22127.0,252.42,252.63,252.34,252.47,22127.0
2016-08-19 15:45:00,252.47,253.04,252.46,252.77,37132.0,252.47,253.04,252.46,252.77,37132.0
2016-08-19 15:50:00,252.83,253.39,252.8,253.22,59729.0,252.83,253.39,252.8,253.22,59729.0
2016-08-19 15:55:00,253.23,253.25,252.37,252.53,137040.0,253.23,253.25,252.37,252.53,137040.0
2016-08-22 09:30:00,253.08,253.08,250.62,250.62,11898.0,253.08,253.08,250.62,250.62,11898.0
2016-08-22 09:35:00,250.97,252.02,250.75,252.02,5412.0,250.97,252.02,250.75,252.02,5412.0
2016-08-22 09:40:00,251.92,251.98,251.0,251.42,7407.0,251.92,251.98,251.0,251.42,7407.0
2016-08-22 09:45:00,251.47,251.69,251.14,251.42,13676.0,251.47,251.69,251.14,251.42,13676.0
2016-08-22 09:50:00,251.42,251.82,251.13,251.2,38104.0,251.42,251.82,251.13,251.2,38104.0
2016-08-22 09:55:00,251.28,251.58,251.19,251.19,7024.0,251.28,251.58,251.19,251.19,7024.0
2016-08-22 10:00:00,251.19,251.48,251.1,251.19,4416.0,251.19,251.48,251.1,251.19,4416.0
2016-08-22 10:05:00,251.2,251.93,251.2,251.64,14548.0,251.2,251.93,251.2,251.64,14548.0
2016-08-22 10:10:00,251.63,251.63,251.03,251.03,5400.0,251.63,251.63,251.03,251.03,5400.0
2016-08-22 10:15:00,251.23,252.29,251.12,252.16,11389.0,251.23,252.29,251.12,252.16,11389.0
2016-08-22 10:20:00,252.34,252.35,251.78,252.1,10090.0,252.34,252.35,251.78,252.1,10090.0
2016-08-22 10:25:00,252.11,252.32,251.71,251.83,16543.0,252.11,252.32,251.71,251.83,16543.0
2016-08-22 10:30:00,251.93,252.15,251.83,251.94,12337.0,251.93,252.15,251.83,251.94,12337.0
2016-08-22 10:35:00,251.97,252.09,251.57,251.57,6500.0,251.97,252.09,251.57,251.57,6500.0
2016-08-22 10:40:00,251.55,251.59,251.32,251.5,8613.0,251.55,251.59,251.32,251.5,8613.0
2016-08-22 10:45:00,251.42,251.61,251.33,251.36,10822.0,251.42,251.61,251.33,251.36,10822.0
2016-08-22 10:50:00,251.46,251.51,251.12,251.21,6237.0,251.46,251.51,251.12,251.21,6237.0
2016-08-22 10:55:00,251.28,251.38,251.14,251.3,4754.0,251.28,251.38,251.14,251.3,4754.0
2016-08-22 11:00:00,251.33,251.38,251.12,251.12,6805.0,251.33,251.38,251.12,251.12,6805.0
2016-08-22 11:05:00,251.12,251.52,251.12,251.45,11561.0,251.12,251.52,251.12,251.45,11561.0
2016-08-22 11:10:00,251.38,251.53,251.26,251.28,4799.0,251.38,251.53,251.26,251.28,4799.0
2016-08-22 11:15:00,251.36,251.58,251.09,251.09,9974.0,251.36,251.58,251.09,251.09,9974.0
2016-08-22 11:20:00,251.04,251.11,250.22,250.38,9437.0,251.04,251.11,250.22,250.38,9437.0
2016-08-22 11:25:00,250.46,251.0,250.37,250.92,11510.0,250.46,251.0,250.37,250.92,11510.0
2016-08-22 11:30:00,250.81,251.0,250.58,250.93,3432.0,250.81,251.0,250.58,250.93,3432.0
2016-08-22 11:35:00,250.86,250.86,250.68,250.83,2500.0,250.86,250.86,250.68,250.83,2500.0
2016-08-22 11:40:00,250.77,250.85,250.53,250.65,5700.0,250.77,250.85,250.53,250.65,5700.0
2016-08-22 11:45:00,250.78,250.79,250.46,250.53,2700.0,250.78,250.79,250.46,250.53,2700.0
2016-08-22 11:50:00,250.49,250.89,250.49,250.89,6376.0,250.49,250.89,250.49,250.89,6376.0
2016-08-22 11:55:00,250.73,250.82,250.55,250.67,5630.0,250.73,250.82,250.55,250.67,5630.0
2016-08-22 12:00:00,250.75,250.87,250.4,250.7,18336.0,250.75,250.87,250.4,250.7,18336.0
2016-08-22 12:05:00,250.64,250.75,250.52,250.52,9861.0,250.64,250.75,250.52,250.52,9861.0
2016-08-22 12:10:00,250.53,250.55,250.24,250.24,10451.0,250.53,250.55,250.24,250.24,10451.0
2016-08-22 12:15:00,250.25,250.3,250.05,250.09,10449.0,250.25,250.3,250.05,250.09,10449.0
2016-08-22 12:20:00,250.07,250.65,250.07,250.65,6440.0,250.07,250.65,250.07,250.65,6440.0
2016-08-22 12:25:00,250.85,251.31,250.85,251.24,9000.0,250.85,251.31,250.85,251.24,9000.0
2016-08-22 12:30:00,251.16,251.28,250.99,251.25,1400.0,251.16,251.28,250.99,251.25,1400.0
2016-08-22 12:35:00,251.14,251.59,251.14,251.44,5700.0,251.14,251.59,251.14,251.44,5700.0
2016-08-22 12:40:00,251.52,251.55,251.26,251.28,8028.0,251.52,251.55,251.26,251.28,8028.0
2016-08-22 12:45:00,251.24,251.42,251.15,251.42,3300.0,251.24,251.42,251.15,251.42,3300.0
2016-08-22 12:50:00,251.44,251.55,251.32,251.4,16667.0,251.44,251.55,251.32,251.4,16667.0
2016-08-22 12:55:00,251.4,251.98,251.2,251.87,9102.0,251.4,251.98,251.2,251.87,9102.0
2016-08-22 13:00:00,251.82,251.82,251.28,251.28,11305.0,251.82,251.82,251.28,251.28,11305.0
2016-08-22 13:05:00,251.27,251.63,251.21,251.41,8129.0,251.27,251.63,251.21,251.41,8129.0
2016-08-22 13:10:00,251.5,251.53,251.31,251.4,2800.0,251.5,251.53,251.31,251.4,2800.0
2016-08-22 13:15:00,251.45,251.56,251.36,251.36,3030.0,251.45,251.56,251.36,251.36,3030.0
2016-08-22 13:20:00,251.36,251.43,250.83,250.97,17513.0,251.36,251.43,250.83,250.97,17513.0
2016-08-22 13:25:00,250.76,251.06,250.55,251.06,4025.0,250.76,251.06,250.55,251.06,4025.0
2016-08-22 13:30:00,251.05,251.05,250.74,250.93,8401.0,251.05,251.05,250.74,250.93,8401.0
2016-08-22 13:35:00,250.95,251.02,250.9,251.02,2179.0,250.95,251.02,250.9,251.02,2179.0
2016-08-22 13:40:00,251.02,251.18,250.97,251.04,3849.0,251.02,251.18,250.97,251.04,3849.0
2016-08-22 13:45:00,251.05,251.48,251.05,251.4,3465.0,251.05,251.48,251.05,251.4,3465.0
2016-08-22 13:50:00,251.4,251.48,251.32,251.42,4100.0,251.4,251.48,251.32,251.42,4100.0
2016-08-22 13:55:00,251.46,251.49,251.2,251.2,12180.0,251.46,251.49,251.2,251.2,12180.0
2016-08-22 14:00:00,251.22,251.41,251.09,251.39,21178.0,251.22,251.41,251.09,251.39,21178.0
2016-08-22 14:05:00,251.38,251.42,251.27,251.33,4100.0,251.38,251.42,251.27,251.33,4100.0
2016-08-22 14:10:00,251.28,251.28,251.01,251.16,4648.0,251.28,251.28,251.01,251.16,4648.0
2016-08-22 14:15:00,251.19,251.2,251.01,251.06,3905.0,251.19,251.2,251.01,251.06,3905.0
2016-08-22 14:20:00,251.06,251.32,251.05,251.12,5981.0,251.06,251.32,251.05,251.12,5981.0
2016-08-22 14:25:00,251.12,251.18,250.66,250.76,7113.0,251.12,251.18,250.66,250.76,7113.0
2016-08-22 14:30:00,250.71,250.82,250.66,250.77,5155.0,250.71,250.82,250.66,250.77,5155.0
2016-08-22 14:35:00,250.78,251.0,250.73,250.79,14441.0,250.78,251.0,250.73,250.79,14441.0
2016-08-22 14:40:00,250.79,251.34,250.76,251.21,7790.0,250.79,251.34,250.76,251.21,7790.0
2016-08-22 14:45:00,251.1,251.12,250.81,250.81,1900.0,251.1,251.12,250.81,250.81,1900.0
2016-08-22 14:50:00,250.89,251.26,250.83,251.17,4688.0,250.89,251.26,250.83,251.17,4688.0
2016-08-22 14:55:00,251.1,251.28,251.09,251.24,10294.0,251.1,251.28,251.09,251.24,10294.0
2016-08-22 15:00:00,251.2,251.33,251.17,251.19,9077.0,251.2,251.33,251.17,251.19,9077.0
2016-08-22 15:05:00,251.2,251.32,251.17,251.3,9900.0,251.2,251.32,251.17,251.3,9900.0
2016-08-22 15:10:00,251.26,251.49,251.16,251.46,6454.0,251.26,251.49,251.16,251.46,6454.0
2016-08-22 15:15:00,251.46,251.69,251.39,251.63,7344.0,251.46,251.69,251.39,251.63,7344.0
2016-08-22 15:20:00,251.69,251.84,251.63,251.76,6080.0,251.69,251.84,251.63,251.76,6080.0
2016-08-22 15:25:00,251.77,251.98,251.76,251.87,5350.0,251.77,251.98,251.76,251.87,5350.0
2016-08-22 15:30:00,251.8,252.05,251.7,251.98,6978.0,251.8,252.05,251.7,251.98,6978.0
2016-08-22 15:35:00,252.03,252.35,252.03,252.29,14235.0,252.03,252.35,252.03,252.29,14235.0
2016-08-22 15:40:00,252.26,252.51,251.94,252.17,26444.0,252.26,252.51,251.94,252.17,26444.0
2016-08-22 15:45:00,252.17,252.21,251.96,252.03,10426.0,252.17,252.21,251.96,252.03,10426.0
2016-08-22 15:50:00,252.03,252.27,252.0,252.27,19953.0,252.03,252.27,252.0,252.27,19953.0
2016-08-22 15:55:00,252.29,252.8,252.25,252.66,89605.0,252.29,252.8,252.25,252.66,89605.0
2016-08-23 09:30:00,253.44,253.92,252.64,252.86,14605.0,253.44,253.92,252.64,252.86,14605.0
2016-08-23 09:35:00,252.93,253.6,252.81,253.6,11300.0,252.93,253.6,252.81,253.6,11300.0
2016-08-23 09:40:00,253.6,254.22,253.42,254.01,21062.0,253.6,254.22,253.42,254.01,21062.0
2016-08-23 09:45:00,254.17,254.31,253.51,253.67,17790.0,254.17,254.31,253.51,253.67,17790.0
2016-08-23 09:50:00,253.58,253.85,253.43,253.78,9420.0,253.58,253.85,253.43,253.78,9420.0
2016-08-23 09:55:00,253.84,253.84,253.3,253.49,8461.0,253.84,253.84,253.3,253.49,8461.0
2016-08-23 10:00:00,253.47,253.56,252.9,252.9,14241.0,253.47,253.56,252.9,252.9,14241.0
2016-08-23 10:05:00,252.9,252.93,252.05,252.37,16976.0,252.9,252.93,252.05,252.37,16976.0
2016-08-23 10:10:00,252.43,253.03,252.43,252.47,5772.0,252.43,253.03,252.43,252.47,5772.0
2016-08-23 10:15:00,252.65,252.65,252.4,252.41,7212.0,252.65,252.65,252.4,252.41,7212.0
2016-08-23 10:20:00,252.4,252.49,251.57,251.58,14317.0,252.4,252.49,251.57,251.58,14317.0
2016-08-23 10:25:00,251.7,252.29,251.68,252.2,7208.0,251.7,252.29,251.68,252.2,7208.0
2016-08-23 10:30:00,252.27,252.32,251.82,251.86,9283.0,252.27,252.32,251.82,251.86,9283.0
2016-08-23 10:35:00,251.83,252.03,251.76,251.81,7019.0,251.83,252.03,251.76,251.81,7019.0
2016-08-23 10:40:00,251.81,252.07,251.76,251.78,6116.0,251.81,252.07,251.76,251.78,6116.0
2016-08-23 10:45:00,251.88,252.01,251.61,251.64,7831.0,251.88,252.01,251.61,251.64,7831.0
2016-08-23 10:50:00,251.63,251.67,251.31,251.33,12639.0,251.63,251.67,251.31,251.33,12639.0
2016-08-23 10:55:00,251.33,251.34,251.08,251.34,7370.0,251.33,251.34,251.08,251.34,7370.0
2016-08-23 11:00:00,251.4,251.6,251.25,251.44,18109.0,251.4,251.6,251.25,251.44,18109.0
2016-08-23 11:05:00,251.41,251.75,251.41,251.75,8970.0,251.41,251.75,251.41,251.75,8970.0
2016-08-23 11:10:00,251.73,251.73,251.5,251.61,5330.0,251.73,251.73,251.5,251.61,5330.0
2016-08-23 11:15:00,251.58,251.61,251.3,251.55,6522.0,251.58,251.61,251.3,251.55,6522.0
2016-08-23 11:20:00,251.58,251.88,251.48,251.55,4907.0,251.58,251.88,251.48,251.55,4907.0
2016-08-23 11:25:00,251.49,251.55,251.15,251.32,10800.0,251.49,251.55,251.15,251.32,10800.0
2016-08-23 11:30:00,251.22,251.27,251.01,251.14,3093.0,251.22,251.27,251.01,251.14,3093.0
2016-08-23 11:35:00,251.21,251.84,251.17,251.84,7045.0,251.21,251.84,251.17,251.84,7045.0
2016-08-23 11:40:00,251.76,251.87,251.46,251.62,3960.0,251.76,251.87,251.46,251.62,3960.0
2016-08-23 11:45:00,251.51,251.6,251.1,251.1,2900.0,251.51,251.6,251.1,251.1,2900.0
2016-08-23 11:50:00,251.24,251.29,251.0,251.26,5257.0,251.24,251.29,251.0,251.26,5257.0
2016-08-23 11:55:00,251.2,251.48,251.2,251.28,1800.0,251.2,251.48,251.2,251.28,1800.0
2016-08-23 12:00:00,251.46,251.46,250.92,251.15,9624.0,251.46,251.46,250.92,251.15,9624.0
2016-08-23 12:05:00,251.17,251.55,251.1,251.2,5500.0,251.17,251.55,251.1,251.2,5500.0
2016-08-23 12:10:00,251.06,251.25,251.04,251.08,1300.0,251.06,251.25,251.04,251.08,1300.0
2016-08-23 12:15:00,251.1,251.1,250.92,250.92,1500.0,251.1,251.1,250.92,250.92,1500.0
2016-08-23 12:20:00,251.02,251.54,250.93,251.46,17617.0,251.02,251.54,250.93,251.46,17617.0
2016-08-23 12:25:00,251.37,251.99,251.37,251.7,24319.0,251.37,251.99,251.37,251.7,24319.0
2016-08-23 12:30:00,251.53,251.65,251.39,251.45,4575.0,251.53,251.65,251.39,251.45,4575.0
2016-08-23 12:35:00,251.39,251.71,251.22,251.56,11866.0,251.39,251.71,251.22,251.56,11866.0
2016-08-23 12:40:00,251.67,251.69,251.58,251.58,2500.0,251.67,251.69,251.58,251.58,2500.0
2016-08-23 12:45:00,251.66,251.96,251.66,251.75,10425.0,251.66,251.96,251.66,251.75,10425.0
2016-08-23 12:50:00,251.7,251.76,251.41,251.57,10117.0,251.7,251.76,251.41,251.57,10117.0
2016-08-23 12:55:00,251.5,251.87,251.5,251.87,2883.0,251.5,251.87,251.5,251.87,2883.0
2016-08-23 13:00:00,251.84,251.84,251.66,251.84,5255.0,251.84,251.84,251.66,251.84,5255.0
2016-08-23 13:05:00,251.8,251.8,251.61,251.64,7800.0,251.8,251.8,251.61,251.64,7800.0
2016-08-23 13:10:00,251.64,251.71,251.61,251.64,4445.0,251.64,251.71,251.61,251.64,4445.0
2016-08-23 13:15:00,251.67,251.83,251.62,251.81,9310.0,251.67,251.83,251.62,251.81,9310.0
2016-08-23 13:20:00,251.8,251.84,251.57,251.63,9300.0,251.8,251.84,251.57,251.63,9300.0
2016-08-23 13:25:00,251.63,251.74,251.61,251.74,4723.0,251.63,251.74,251.61,251.74,4723.0
2016-08-23 13:30:00,251.78,251.78,251.63,251.74,5434.0,251.78,251.78,251.63,251.74,5434.0
2016-08-23 13:35:00,251.75,251.8,251.68,251.69,8374.0,251.75,251.8,251.68,251.69,8374.0
2016-08-23 13:40:00,251.7,251.74,251.61,251.61,3700.0,251.7,251.74,251.61,251.61,3700.0
2016-08-23 13:45:00,251.61,251.85,251.61,251.72,18700.0,251.61,251.85,251.61,251.72,18700.0
2016-08-23 13:50:00,251.74,251.89,251.71,251.8,6423.0,251.74,251.89,251.71,251.8,6423.0
2016-08-23 13:55:00,251.81,251.86,251.76,251.84,4202.0,251.81,251.86,251.76,251.84,4202.0
2016-08-23 14:00:00,251.89,251.9,251.71,251.77,4800.0,251.89,251.9,251.71,251.77,4800.0
2016-08-23 14:05:00,251.74,251.97,251.71,251.95,3997.0,251.74,251.97,251.71,251.95,3997.0
2016-08-23 14:10:00,251.85,252.31,251.85,252.29,6960.0,251.85,252.31,251.85,252.29,6960.0
2016-08-23 14:15:00,252.27,252.42,252.27,252.37,2008.0,252.27,252.42,252.27,252.37,2008.0
2016-08-23 14:20:00,252.41,252.42,252.2,252.26,3700.0,252.41,252.42,252.2,252.26,3700.0
2016-08-23 14:25:00,252.26,252.53,252.22,252.53,3667.0,252.26,252.53,252.22,252.53,3667.0
2016-08-23 14:30:00,252.52,252.56,252.26,252.3,6019.0,252.52,252.56,252.26,252.3,6019.0
2016-08-23 14:35:00,252.3,252.4,252.21,252.32,7628.0,252.3,252.4,252.21,252.32,7628.0
2016-08-23 14:40:00,252.28,252.44,252.23,252.26,6273.0,252.28,252.44,252.23,252.26,6273.0
2016-08-23 14:45:00,252.24,252.36,252.2,252.28,4100.0,252.24,252.36,252.2,252.28,4100.0
2016-08-23 14:50:00,252.17,252.33,252.1,252.33,3002.0,252.17,252.33,252.1,252.33,3002.0
2016-08-23 14:55:00,252.27,252.41,252.23,252.28,7617.0,252.27,252.41,252.23,252.28,7617.0
2016-08-23 15:00:00,252.27,252.38,252.27,252.38,2196.0,252.27,252.38,252.27,252.38,2196.0
2016-08-23 15:05:00,252.39,252.52,252.39,252.52,4900.0,252.39,252.52,252.39,252.52,4900.0
2016-08-23 15:10:00,252.47,252.8,252.46,252.72,8551.0,252.47,252.8,252.46,252.72,8551.0
2016-08-23 15:15:00,252.72,252.73,252.49,252.49,4800.0,252.72,252.73,252.49,252.49,4800.0
2016-08-23 15:20:00,252.53,252.77,252.47,252.65,14700.0,252.53,252.77,252.47,252.65,14700.0
2016-08-23 15:25:00,252.6,252.84,252.55,252.83,8045.0,252.6,252.84,252.55,252.83,8045.0
2016-08-23 15:30:00,252.81,252.9,252.74,252.81,11740.0,252.81,252.9,252.74,252.81,11740.0
2016-08-23 15:35:00,252.84,252.84,252.49,252.49,7204.0,252.84,252.84,252.49,252.49,7204.0
2016-08-23 15:40:00,252.5,252.58,252.36,252.38,16069.0,252.5,252.58,252.36,252.38,16069.0
2016-08-23 15:45:00,252.31,252.49,252.29,252.36,12010.0,252.31,252.49,252.29,252.36,12010.0
2016-08-23 15:50:00,252.39,252.43,252.23,252.24,29033.0,252.39,252.43,252.23,252.24,29033.0
2016-08-23 15:55:00,252.26,252.47,252.18,252.24,57512.0,252.26,252.47,252.18,252.24,57512.0
2016-08-24 09:30:00,251.6,253.4,251.6,253.37,16495.0,251.6,253.4,251.6,253.37,16495.0
2016-08-24 09:35:00,253.39,253.87,252.49,252.62,12845.0,253.39,253.87,252.49,252.62,12845.0
2016-08-24 09:40:00,252.7,252.7,251.9,252.21,10000.0,252.7,252.7,251.9,252.21,10000.0
2016-08-24 09:45:00,252.35,252.37,252.07,252.29,7768.0,252.35,252.37,252.07,252.29,7768.0
2016-08-24 09:50:00,252.17,252.19,251.8,251.92,2862.0,252.17,252.19,251.8,251.92,2862.0
2016-08-24 09:55:00,252.05,252.35,251.97,252.11,6600.0,252.05,252.35,251.97,252.11,6600.0
2016-08-24 10:00:00,252.11,252.36,251.94,252.12,7448.0,252.11,252.36,251.94,252.12,7448.0
2016-08-24 10:05:00,252.17,252.61,252.02,252.61,2800.0,252.17,252.61,252.02,252.61,2800.0
2016-08-24 10:10:00,252.57,252.6,252.34,252.34,1700.0,252.57,252.6,252.34,252.34,1700.0
2016-08-24 10:15:00,252.5,252.5,252.31,252.31,1400.0,252.5,252.5,252.31,252.31,1400.0
2016-08-24 10:20:00,252.29,252.37,252.07,252.13,7708.0,252.29,252.37,252.07,252.13,7708.0
2016-08-24 10:25:00,252.08,252.52,252.07,252.33,7793.0,252.08,252.52,252.07,252.33,7793.0
2016-08-24 10:30:00,252.22,252.58,252.14,252.48,4155.0,252.22,252.58,252.14,252.48,4155.0
2016-08-24 10:35:00,252.53,252.53,252.19,252.3,4298.0,252.53,252.53,252.19,252.3,4298.0
2016-08-24 10:40:00,252.28,252.31,252.12,252.21,8570.0,252.28,252.31,252.12,252.21,8570.0
2016-08-24 10:45:00,252.18,252.18,251.32,251.33,7100.0,252.18,252.18,251.32,251.33,7100.0
2016-08-24 10:50:00,251.33,251.45,251.08,251.08,10822.0,251.33,251.45,251.08,251.08,10822.0
2016-08-24 10:55:00,251.08,251.31,250.98,251.02,12500.0,251.08,251.31,250.98,251.02,12500.0
2016-08-24 11:00:00,251.03,251.13,250.96,251.1,5000.0,251.03,251.13,250.96,251.1,5000.0
2016-08-24 11:05:00,251.1,251.42,251.05,251.31,5359.0,251.1,251.42,251.05,251.31,5359.0
2016-08-24 11:10:00,251.31,251.31,250.93,251.04,8087.0,251.31,251.31,250.93,251.04,8087.0
2016-08-24 11:15:00,251.06,251.33,251.05,251.06,13972.0,251.06,251.33,251.05,251.06,13972.0
2016-08-24 11:20:00,251.05,251.12,250.58,250.72,8275.0,251.05,251.12,250.58,250.72,8275.0
2016-08-24 11:25:00,250.7,251.0,250.65,250.83,8600.0,250.7,251.0,250.65,250.83,8600.0
2016-08-24 11:30:00,250.83,251.01,250.59,251.01,7296.0,250.83,251.01,250.59,251.01,7296.0
2016-08-24 11:35:00,251.04,251.1,250.83,250.98,10022.0,251.04,251.1,250.83,250.98,10022.0
2016-08-24 11:40:00,251.04,251.22,250.96,251.01,4600.0,251.04,251.22,250.96,251.01,4600.0
2016-08-24 11:45:00,250.96,251.09,250.84,250.97,4000.0,250.96,251.09,250.84,250.97,4000.0
2016-08-24 11:50:00,251.03,251.1,250.81,250.81,5911.0,251.03,251.1,250.81,250.81,5911.0
2016-08-24 11:55:00,250.8,250.96,250.8,250.96,4400.0,250.8,250.96,250.8,250.96,4400.0
2016-08-24 12:00:00,250.95,250.98,250.84,250.85,4400.0,250.95,250.98,250.84,250.85,4400.0
2016-08-24 12:05:00,250.84,251.1,250.84,251.04,7902.0,250.84,251.1,250.84,251.04,7902.0
2016-08-24 12:10:00,251.1,251.1,250.83,251.06,3974.0,251.1,251.1,250.83,251.06,3974.0
2016-08-24 12:15:00,251.12,251.36,251.1,251.19,6602.0,251.12,251.36,251.1,251.19,6602.0
2016-08-24 12:20:00,251.25,251.25,250.97,250.97,3904.0,251.25,251.25,250.97,250.97,3904.0
2016-08-24 12:25:00,250.99,251.05,250.92,250.92,6719.0,250.99,251.05,250.92,250.92,6719.0
2016-08-24 12:30:00,250.98,251.0,250.9,250.98,5600.0,250.98,251.0,250.9,250.98,5600.0
2016-08-24 12:35:00,250.95,251.03,250.77,250.93,10520.0,250.95,251.03,250.77,250.93,10520.0
2016-08-24 12:40:00,250.98,251.05,250.93,250.95,3304.0,250.98,251.05,250.93,250.95,3304.0
2016-08-24 12:45:00,251.0,251.06,250.93,250.97,8290.0,251.0,251.06,250.93,250.97,8290.0
2016-08-24 12:50:00,250.91,251.09,250.91,251.04,7179.0,250.91,251.09,250.91,251.04,7179.0
2016-08-24 12:55:00,251.1,251.12,251.08,251.12,300.0,251.1,251.12,251.08,251.12,300.0
2016-08-24 13:00:00,251.13,251.31,251.11,251.28,8984.0,251.13,251.31,251.11,251.28,8984.0
2016-08-24 13:05:00,251.29,251.51,251.24,251.51,4651.0,251.29,251.51,251.24,251.51,4651.0
2016-08-24 13:10:00,251.5,251.57,251.46,251.57,4650.0,251.5,251.57,251.46,251.57,4650.0
2016-08-24 13:15:00,251.53,251.58,251.35,251.39,8000.0,251.53,251.58,251.35,251.39,8000.0
2016-08-24 13:20:00,251.46,251.46,251.25,251.25,3502.0,251.46,251.46,251.25,251.25,3502.0
2016-08-24 13:25:00,251.28,251.29,251.18,251.19,2689.0,251.28,251.29,251.18,251.19,2689.0
2016-08-24 13:30:00,251.12,251.19,251.04,251.16,5284.0,251.12,251.19,251.04,251.16,5284.0
2016-08-24 13:35:00,251.1,251.55,251.1,251.51,2600.0,251.1,251.55,251.1,251.51,2600.0
2016-08-24 13:40:00,251.46,251.53,251.41,251.43,2550.0,251.46,251.53,251.41,251.43,2550.0
2016-08-24 13:45:00,251.54,251.55,251.48,251.5,2900.0,251.54,251.55,251.48,251.5,2900.0
2016-08-24 13:50:00,251.51,251.51,251.25,251.3,9022.0,251.51,251.51,251.25,251.3,9022.0
2016-08-24 13:55:00,251.22,251.35,251.22,251.35,5400.0,251.22,251.35,251.22,251.35,5400.0
2016-08-24 14:00:00,251.26,251.28,250.99,250.99,3700.0,251.26,251.28,250.99,250.99,3700.0
2016-08-24 14:05:00,250.76,250.88,250.55,250.85,5587.0,250.76,250.88,250.55,250.85,5587.0
2016-08-24 14:10:00,250.73,250.73,250.47,250.65,2700.0,250.73,250.73,250.47,250.65,2700.0
2016-08-24 14:15:00,250.65,250.74,250.58,250.72,4900.0,250.65,250.74,250.58,250.72,4900.0
2016-08-24 14:20:00,250.67,250.67,250.32,250.37,4232.0,250.67,250.67,250.32,250.37,4232.0
2016-08-24 14:25:00,250.36,250.38,250.1,250.18,7500.0,250.36,250.38,250.1,250.18,7500.0
2016-08-24 14:30:00,250.17,250.28,250.17,250.21,8500.0,250.17,250.28,250.17,250.21,8500.0
2016-08-24 14:35:00,250.15,250.15,249.93,249.95,15779.0,250.15,250.15,249.93,249.95,15779.0
2016-08-24 14:40:00,249.98,250.1,249.95,249.98,17476.0,249.98,250.1,249.95,249.98,17476.0
2016-08-24 14:45:00,250.1,250.1,249.88,250.0,4200.0,250.1,250.1,249.88,250.0,4200.0
2016-08-24 14:50:00,249.93,250.29,249.88,250.29,4404.0,249.93,250.29,249.88,250.29,4404.0
2016-08-24 14:55:00,250.2,250.88,250.2,250.57,6731.0,250.2,250.88,250.2,250.57,6731.0
2016-08-24 15:00:00,250.53,251.14,250.43,251.04,38806.0,250.53,251.14,250.43,251.04,38806.0
2016-08-24 15:05:00,251.14,251.16,250.57,250.57,14223.0,251.14,251.16,250.57,250.57,14223.0
2016-08-24 15:10:00,250.51,250.85,250.49,250.67,5219.0,250.51,250.85,250.49,250.67,5219.0
2016-08-24 15:15:00,250.62,250.76,250.52,250.73,8499.0,250.62,250.76,250.52,250.73,8499.0
2016-08-24 15:20:00,250.63,250.95,250.54,250.94,3532.0,250.63,250.95,250.54,250.94,3532.0
2016-08-24 15:25:00,250.95,251.12,250.85,250.92,9073.0,250.95,251.12,250.85,250.92,9073.0
2016-08-24 15:30:00,250.83,251.09,250.83,251.0,6848.0,250.83,251.09,250.83,251.0,6848.0
2016-08-24 15:35:00,251.01,251.02,250.78,250.78,6200.0,251.01,251.02,250.78,250.78,6200.0
2016-08-24 15:40:00,250.73,250.74,250.54,250.62,7801.0,250.73,250.74,250.54,250.62,7801.0
2016-08-24 15:45:00,250.6,250.89,250.46,250.89,22018.0,250.6,250.89,250.46,250.89,22018.0
2016-08-24 15:50:00,250.89,251.63,250.8,251.63,22062.0,250.89,251.63,250.8,251.63,22062.0
2016-08-24 15:55:00,251.54,251.82,251.48,251.74,46564.0,251.54,251.82,251.48,251.74,46564.0
2016-08-25 09:30:00,251.79,252.94,251.13,251.75,7094.0,251.79,252.94,251.13,251.75,7094.0
2016-08-25 09:35:00,251.51,252.0,251.01,251.19,16358.0,251.51,252.0,251.01,251.19,16358.0
2016-08-25 09:40:00,251.53,252.12,251.35,251.85,1736.0,251.53,252.12,251.35,251.85,1736.0
2016-08-25 09:45:00,252.1,252.33,251.61,252.33,7100.0,252.1,252.33,251.61,252.33,7100.0
2016-08-25 09:50:00,252.35,252.55,252.02,252.55,16361.0,252.35,252.55,252.02,252.55,16361.0
2016-08-25 09:55:00,252.44,253.03,252.08,252.41,13032.0,252.44,253.03,252.08,252.41,13032.0
2016-08-25 10:00:00,252.33,252.91,252.18,252.91,4350.0,252.33,252.91,252.18,252.91,4350.0
2016-08-25 10:05:00,252.78,253.13,252.77,253.13,3750.0,252.78,253.13,252.77,253.13,3750.0
2016-08-25 10:10:00,252.94,252.99,252.51,252.94,8328.0,252.94,252.99,252.51,252.94,8328.0
2016-08-25 10:15:00,252.88,252.98,252.4,252.98,3800.0,252.88,252.98,252.4,252.98,3800.0
2016-08-25 10:20:00,252.98,253.34,252.88,253.31,3000.0,252.98,253.34,252.88,253.31,3000.0
2016-08-25 10:25:00,253.15,253.27,252.81,252.81,2200.0,253.15,253.27,252.81,252.81,2200.0
2016-08-25 10:30:00,252.98,253.15,252.69,252.96,7352.0,252.98,253.15,252.69,252.96,7352.0
2016-08-25 10:35:00,252.97,253.01,252.51,252.66,3256.0,252.97,253.01,252.51,252.66,3256.0
2016-08-25 10:40:00,252.46,252.73,252.42,252.59,2135.0,252.46,252.73,252.42,252.59,2135.0
2016-08-25 10:45:00,252.56,252.78,252.56,252.78,900.0,252.56,252.78,252.56,252.78,900.0
2016-08-25 10:50:00,252.91,252.93,252.67,252.67,700.0,252.91,252.93,252.67,252.67,700.0
2016-08-25 10:55:00,252.67,252.78,252.42,252.71,4021.0,252.67,252.78,252.42,252.71,4021.0
2016-08-25 11:00:00,252.74,252.97,252.7,252.72,3147.0,252.74,252.97,252.7,252.72,3147.0
2016-08-25 11:05:00,252.69,252.69,252.54,252.64,501.0,252.69,252.69,252.54,252.64,501.0
2016-08-25 11:10:00,252.54,252.54,251.9,252.09,3557.0,252.54,252.54,251.9,252.09,3557.0
2016-08-25 11:15:00,252.13,252.34,251.97,252.23,2273.0,252.13,252.34,251.97,252.23,2273.0
2016-08-25 11:20:00,252.26,252.32,252.03,252.21,1100.0,252.26,252.32,252.03,252.21,1100.0
2016-08-25 11:25:00,252.13,252.15,251.91,252.03,900.0,252.13,252.15,251.91,252.03,900.0
2016-08-25 11:30:00,252.14,252.35,252.11,252.35,406.0,252.14,252.35,252.11,252.35,406.0
2016-08-25 11:35:00,252.17,252.19,251.9,251.9,1100.0,252.17,252.19,251.9,251.9,1100.0
2016-08-25 11:40:00,251.97,251.97,251.86,251.87,1200.0,251.97,251.97,251.86,251.87,1200.0
2016-08-25 11:45:00,251.93,252.07,251.88,251.95,1100.0,251.93,252.07,251.88,251.95,1100.0
2016-08-25 11:50:00,251.8,251.83,251.61,251.83,2170.0,251.8,251.83,251.61,251.83,2170.0
2016-08-25 11:55:00,251.75,251.75,251.65,251.65,300.0,251.75,251.75,251.65,251.65,300.0
2016-08-25 12:00:00,251.85,251.85,251.48,251.64,6254.0,251.85,251.85,251.48,251.64,6254.0
2016-08-25 12:05:00,251.78,251.96,251.78,251.96,500.0,251.78,251.96,251.78,251.96,500.0
2016-08-25 12:10:00,252.02,252.21,252.0,252.13,900.0,252.02,252.21,252.0,252.13,900.0
2016-08-25 12:15:00,252.17,252.21,252.09,252.18,600.0,252.17,252.21,252.09,252.18,600.0
2016-08-25 12:20:00,252.15,252.16,251.9,251.99,1200.0,252.15,252.16,251.9,251.99,1200.0
2016-08-25 12:25:00,251.86,252.09,251.7,251.85,5501.0,251.86,252.09,251.7,251.85,5501.0
2016-08-25 12:30:00,251.69,251.97,251.69,251.97,700.0,251.69,251.97,251.69,251.97,700.0
2016-08-25 12:35:00,252.08,252.21,251.89,252.21,1058.0,252.08,252.21,251.89,252.21,1058.0
2016-08-25 12:40:00,252.25,252.26,252.25,252.25,300.0,252.25,252.26,252.25,252.25,300.0
2016-08-25 12:45:00,252.36,252.38,251.96,252.05,2200.0,252.36,252.38,251.96,252.05,2200.0
2016-08-25 12:50:00,252.13,252.31,251.79,251.8,9186.0,252.13,252.31,251.79,251.8,9186.0
2016-08-25 12:55:00,251.9,252.01,251.82,251.9,1500.0,251.9,252.01,251.82,251.9,1500.0
2016-08-25 13:00:00,251.98,251.99,251.66,251.71,4520.0,251.98,251.99,251.66,251.71,4520.0
2016-08-25 13:05:00,251.75,251.8,251.65,251.8,7900.0,251.75,251.8,251.65,251.8,7900.0
2016-08-25 13:10:00,251.69,251.8,251.69,251.8,1085.0,251.69,251.8,251.69,251.8,1085.0
2016-08-25 13:15:00,252.1,252.12,251.98,252.12,600.0,252.1,252.12,251.98,252.12,600.0
2016-08-25 13:20:00,251.94,251.94,251.94,251.94,100.0,251.94,251.94,251.94,251.94,100.0
2016-08-25 13:25:00,252.18,252.18,252.15,252.15,400.0,252.18,252.18,252.15,252.15,400.0
2016-08-25 13:30:00,252.22,252.42,252.02,252.02,2100.0,252.22,252.42,252.02,252.02,2100.0
2016-08-25 13:35:00,251.96,251.97,251.61,251.61,1200.0,251.96,251.97,251.61,251.61,1200.0
2016-08-25 13:40:00,251.48,251.79,251.44,251.79,2500.0,251.48,251.79,251.44,251.79,2500.0
2016-08-25 13:45:00,251.68,251.77,251.61,251.77,653.0,251.68,251.77,251.61,251.77,653.0
2016-08-25 13:50:00,251.65,251.65,251.59,251.59,300.0,251.65,251.65,251.59,251.59,300.0
2016-08-25 13:55:00,251.6,251.94,251.58,251.83,3000.0,251.6,251.94,251.58,251.83,3000.0
2016-08-25 14:00:00,251.79,252.05,251.55,251.63,4290.0,251.79,252.05,251.55,251.63,4290.0
2016-08-25 14:05:00,251.74,251.75,251.4,251.52,4230.0,251.74,251.75,251.4,251.52,4230.0
2016-08-25 14:10:00,251.5,251.92,251.5,251.88,6003.0,251.5,251.92,251.5,251.88,6003.0
2016-08-25 14:15:00,251.89,251.96,251.83,251.96,1093.0,251.89,251.96,251.83,251.96,1093.0
2016-08-25 14:20:00,251.8,251.81,251.42,251.43,2687.0,251.8,251.81,251.42,251.43,2687.0
2016-08-25 14:25:00,251.45,251.75,251.35,251.75,4965.0,251.45,251.75,251.35,251.75,4965.0
2016-08-25 14:30:00,251.68,251.74,251.65,251.74,4995.0,251.68,251.74,251.65,251.74,4995.0
2016-08-25 14:35:00,251.7,251.83,251.67,251.83,800.0,251.7,251.83,251.67,251.83,800.0
2016-08-25 14:40:00,251.87,252.05,251.86,252.05,1700.0,251.87,252.05,251.86,252.05,1700.0
2016-08-25 14:45:00,251.95,251.95,251.62,251.74,4664.0,251.95,251.95,251.62,251.74,4664.0
2016-08-25 14:50:00,251.6,251.83,251.6,251.77,1497.0,251.6,251.83,251.6,251.77,1497.0
2016-08-25 14:55:00,251.7,251.72,251.62,251.69,3498.0,251.7,251.72,251.62,251.69,3498.0
2016-08-25 15:00:00,251.76,251.98,251.74,251.84,2000.0,251.76,251.98,251.74,251.84,2000.0
2016-08-25 15:05:00,251.93,251.96,251.84,251.95,3018.0,251.93,251.96,251.84,251.95,3018.0
2016-08-25 15:10:00,251.82,251.98,251.8,251.93,3715.0,251.82,251.98,251.8,251.93,3715.0
2016-08-25 15:15:00,251.87,252.07,251.85,251.98,2800.0,251.87,252.07,251.85,251.98,2800.0
2016-08-25 15:20:00,251.91,252.12,251.91,252.12,2027.0,251.91,252.12,251.91,252.12,2027.0
2016-08-25 15:25:00,252.2,252.25,252.02,252.02,3753.0,252.2,252.25,252.02,252.02,3753.0
2016-08-25 15:30:00,251.99,252.29,251.93,252.29,2600.0,251.99,252.29,251.93,252.29,2600.0
2016-08-25 15:35:00,252.17,252.26,252.1,252.24,2400.0,252.17,252.26,252.1,252.24,2400.0
2016-08-25 15:40:00,252.1,252.24,251.96,252.08,8200.0,252.1,252.24,251.96,252.08,8200.0
2016-08-25 15:45:00,252.09,252.28,252.08,252.18,6169.0,252.09,252.28,252.08,252.18,6169.0
2016-08-25 15:50:00,252.11,252.11,251.88,252.03,10779.0,252.11,252.11,251.88,252.03,10779.0
2016-08-25 15:55:00,252.0,252.17,251.75,252.07,16033.0,252.0,252.17,251.75,252.07,16033.0
2016-08-26 09:30:00,252.73,253.34,250.0,250.87,36381.0,252.73,253.34,250.0,250.87,36381.0
2016-08-26 09:35:00,250.44,251.44,250.18,250.29,16506.0,250.44,251.44,250.18,250.29,16506.0
2016-08-26 09:40:00,250.59,250.85,250.43,250.81,6460.0,250.59,250.85,250.43,250.81,6460.0
2016-08-26 09:45:00,250.65,251.09,250.54,250.86,4481.0,250.65,251.09,250.54,250.86,4481.0
2016-08-26 09:50:00,251.07,251.07,250.46,250.46,4241.0,251.07,251.07,250.46,250.46,4241.0
2016-08-26 09:55:00,250.47,250.76,250.0,250.0,14133.0,250.47,250.76,250.0,250.0,14133.0
2016-08-26 10:00:00,250.03,251.64,249.12,251.58,16827.0,250.03,251.64,249.12,251.58,16827.0
2016-08-26 10:05:00,251.57,252.0,251.1,251.32,8254.0,251.57,252.0,251.1,251.32,8254.0
2016-08-26 10:10:00,251.29,251.42,251.17,251.42,3200.0,251.29,251.42,251.17,251.42,3200.0
2016-08-26 10:15:00,251.43,252.94,251.43,252.78,15553.0,251.43,252.94,251.43,252.78,15553.0
2016-08-26 10:20:00,252.86,253.1,252.82,253.09,5262.0,252.86,253.1,252.82,253.09,5262.0
2016-08-26 10:25:00,253.11,253.26,252.76,253.1,10860.0,253.11,253.26,252.76,253.1,10860.0
2016-08-26 10:30:00,253.13,253.28,252.94,252.94,11772.0,253.13,253.28,252.94,252.94,11772.0
2016-08-26 10:35:00,253.0,253.0,252.64,252.95,9524.0,253.0,253.0,252.64,252.95,9524.0
2016-08-26 10:40:00,252.95,253.06,252.77,252.95,6264.0,252.95,253.06,252.77,252.95,6264.0
2016-08-26 10:45:00,252.96,253.09,252.9,253.07,1815.0,252.96,253.09,252.9,253.07,1815.0
2016-08-26 10:50:00,252.98,253.07,252.84,252.91,11349.0,252.98,253.07,252.84,252.91,11349.0
2016-08-26 10:55:00,252.93,252.97,252.75,252.75,12972.0,252.93,252.97,252.75,252.75,12972.0
2016-08-26 11:00:00,252.74,252.81,252.2,252.35,4800.0,252.74,252.81,252.2,252.35,4800.0
2016-08-26 11:05:00,252.19,252.31,252.12,252.12,7185.0,252.19,252.31,252.12,252.12,7185.0
2016-08-26 11:10:00,252.07,252.2,251.95,252.2,3632.0,252.07,252.2,251.95,252.2,3632.0
2016-08-26 11:15:00,252.22,252.49,252.22,252.39,5258.0,252.22,252.49,252.22,252.39,5258.0
2016-08-26 11:20:00,252.32,252.64,252.32,252.54,2498.0,252.32,252.64,252.32,252.54,2498.0
2016-08-26 11:25:00,252.68,252.71,252.55,252.63,1600.0,252.68,252.71,252.55,252.63,1600.0
2016-08-26 11:30:00,252.65,252.92,252.54,252.92,7317.0,252.65,252.92,252.54,252.92,7317.0
2016-08-26 11:35:00,252.83,253.02,252.45,252.45,7910.0,252.83,253.02,252.45,252.45,7910.0
2016-08-26 11:40:00,252.35,252.36,251.68,251.69,5800.0,252.35,252.36,251.68,251.69,5800.0
2016-08-26 11:45:00,251.69,251.69,251.46,251.64,3162.0,251.69,251.69,251.46,251.64,3162.0
2016-08-26 11:50:00,251.51,251.52,250.61,251.04,7957.0,251.51,251.52,250.61,251.04,7957.0
2016-08-26 11:55:00,250.94,251.06,250.72,250.89,5721.0,250.94,251.06,250.72,250.89,5721.0
2016-08-26 12:00:00,250.77,250.77,250.01,250.05,7000.0,250.77,250.77,250.01,250.05,7000.0
2016-08-26 12:05:00,250.03,250.04,249.5,249.55,6450.0,250.03,250.04,249.5,249.55,6450.0
2016-08-26 12:10:00,249.56,249.9,249.55,249.78,18224.0,249.56,249.9,249.55,249.78,18224.0
2016-08-26 12:15:00,249.69,249.78,249.56,249.76,3843.0,249.69,249.78,249.56,249.76,3843.0
2016-08-26 12:20:00,249.59,249.66,249.19,249.19,3940.0,249.59,249.66,249.19,249.19,3940.0
2016-08-26 12:25:00,249.32,249.57,249.13,249.57,8736.0,249.32,249.57,249.13,249.57,8736.0
2016-08-26 12:30:00,249.43,249.8,249.37,249.8,13341.0,249.43,249.8,249.37,249.8,13341.0
2016-08-26 12:35:00,249.95,250.08,249.74,250.08,3483.0,249.95,250.08,249.74,250.08,3483.0
2016-08-26 12:40:00,250.2,250.61,250.2,250.61,1900.0,250.2,250.61,250.2,250.61,1900.0
2016-08-26 12:45:00,250.67,250.85,250.55,250.84,5287.0,250.67,250.85,250.55,250.84,5287.0
2016-08-26 12:50:00,250.9,250.9,250.49,250.59,9227.0,250.9,250.9,250.49,250.59,9227.0
2016-08-26 12:55:00,250.67,250.74,250.57,250.58,2300.0,250.67,250.74,250.57,250.58,2300.0
2016-08-26 13:00:00,250.67,250.76,250.5,250.52,1838.0,250.67,250.76,250.5,250.52,1838.0
2016-08-26 13:05:00,250.5,250.78,250.38,250.64,12290.0,250.5,250.78,250.38,250.64,12290.0
2016-08-26 13:10:00,250.76,251.02,250.76,250.92,4402.0,250.76,251.02,250.76,250.92,4402.0
2016-08-26 13:15:00,250.88,251.11,250.23,250.35,18250.0,250.88,251.11,250.23,250.35,18250.0
2016-08-26 13:20:00,250.35,250.39,250.08,250.09,4306.0,250.35,250.39,250.08,250.09,4306.0
2016-08-26 13:25:00,250.13,250.25,250.06,250.09,7676.0,250.13,250.25,250.06,250.09,7676.0
2016-08-26 13:30:00,250.17,250.53,250.09,250.34,8184.0,250.17,250.53,250.09,250.34,8184.0
2016-08-26 13:35:00,250.25,250.25,250.18,250.24,300.0,250.25,250.25,250.18,250.24,300.0
2016-08-26 13:40:00,250.26,250.37,250.25,250.37,400.0,250.26,250.37,250.25,250.37,400.0
2016-08-26 13:45:00,250.16,250.25,249.91,249.91,1900.0,250.16,250.25,249.91,249.91,1900.0
2016-08-26 13:50:00,250.05,250.06,249.86,249.97,4022.0,250.05,250.06,249.86,249.97,4022.0
2016-08-26 13:55:00,249.77,249.88,249.61,249.86,2100.0,249.77,249.88,249.61,249.86,2100.0
2016-08-26 14:00:00,249.71,250.0,249.61,249.94,3600.0,249.71,250.0,249.61,249.94,3600.0
2016-08-26 14:05:00,249.96,250.28,249.96,250.17,10203.0,249.96,250.28,249.96,250.17,10203.0
2016-08-26 14:10:00,250.22,250.31,249.78,249.78,4354.0,250.22,250.31,249.78,249.78,4354.0
2016-08-26 14:15:00,249.88,249.88,249.5,249.67,6801.0,249.88,249.88,249.5,249.67,6801.0
2016-08-26 14:20:00,249.59,249.85,249.59,249.8,2519.0,249.59,249.85,249.59,249.8,2519.0
2016-08-26 14:25:00,249.72,249.83,249.69,249.83,1759.0,249.72,249.83,249.69,249.83,1759.0
2016-08-26 14:30:00,249.68,249.76,249.61,249.76,2959.0,249.68,249.76,249.61,249.76,2959.0
2016-08-26 14:35:00,249.7,249.8,249.57,249.79,10663.0,249.7,249.8,249.57,249.79,10663.0
2016-08-26 14:40:00,249.78,249.78,249.47,249.49,6645.0,249.78,249.78,249.47,249.49,6645.0
2016-08-26 14:45:00,249.49,249.5,249.34,249.35,3500.0,249.49,249.5,249.34,249.35,3500.0
2016-08-26 14:50:00,249.36,249.5,249.23,249.5,4468.0,249.36,249.5,249.23,249.5,4468.0
2016-08-26 14:55:00,249.58,249.73,249.47,249.72,1200.0,249.58,249.73,249.47,249.72,1200.0
2016-08-26 15:00:00,249.59,249.91,249.59,249.78,3899.0,249.59,249.91,249.59,249.78,3899.0
2016-08-26 15:05:00,249.86,250.09,249.84,250.01,3663.0,249.86,250.09,249.84,250.01,3663.0
2016-08-26 15:10:00,250.21,250.21,249.91,250.2,3592.0,250.21,250.21,249.91,250.2,3592.0
2016-08-26 15:15:00,250.16,250.2,250.16,250.17,400.0,250.16,250.2,250.16,250.17,400.0
2016-08-26 15:20:00,250.19,250.19,250.0,250.07,2500.0,250.19,250.19,250.0,250.07,2500.0
2016-08-26 15:25:00,250.28,250.53,250.22,250.4,3099.0,250.28,250.53,250.22,250.4,3099.0
2016-08-26 15:30:00,250.43,250.84,250.39,250.79,6458.0,250.43,250.84,250.39,250.79,6458.0
2016-08-26 15:35:00,250.79,250.89,250.58,250.86,6239.0,250.79,250.89,250.58,250.86,6239.0
2016-08-26 15:40:00,251.0,251.16,250.9,250.96,5910.0,251.0,251.16,250.9,250.96,5910.0
2016-08-26 15:45:00,250.86,251.05,250.77,251.05,5299.0,250.86,251.05,250.77,251.05,5299.0
2016-08-26 15:50:00,250.91,251.09,250.89,250.94,11062.0,250.91,251.09,250.89,250.94,11062.0
2016-08-26 15:55:00,250.97,251.26,250.91,250.96,25718.0,250.97,251.26,250.91,250.96,25718.0
2016-08-29 09:30:00,251.69,252.88,251.69,252.79,7297.0,251.69,252.88,251.69,252.79,7297.0
2016-08-29 09:35:00,252.42,253.53,252.32,253.19,10486.0,252.42,253.53,252.32,253.19,10486.0
2016-08-29 09:40:00,252.83,254.09,252.83,253.69,18276.0,252.83,254.09,252.83,253.69,18276.0
2016-08-29 09:45:00,253.58,253.83,253.22,253.43,11116.0,253.58,253.83,253.22,253.43,11116.0
2016-08-29 09:50:00,253.34,255.0,253.34,254.03,30329.0,253.34,255.0,253.34,254.03,30329.0
2016-08-29 09:55:00,254.09,254.63,253.94,254.18,17374.0,254.09,254.63,253.94,254.18,17374.0
2016-08-29 10:00:00,254.02,254.21,253.65,253.86,7099.0,254.02,254.21,253.65,253.86,7099.0
2016-08-29 10:05:00,253.8,253.98,252.86,253.04,11896.0,253.8,253.98,252.86,253.04,11896.0
2016-08-29 10:10:00,252.86,253.21,252.67,252.67,14891.0,252.86,253.21,252.67,252.67,14891.0
2016-08-29 10:15:00,252.67,252.93,252.44,252.44,6100.0,252.67,252.93,252.44,252.44,6100.0
2016-08-29 10:20:00,252.51,252.66,252.15,252.66,6720.0,252.51,252.66,252.15,252.66,6720.0
2016-08-29 10:25:00,252.69,253.3,252.65,253.0,6535.0,252.69,253.3,252.65,253.0,6535.0
2016-08-29 10:30:00,253.03,253.28,252.4,252.4,5849.0,253.03,253.28,252.4,252.4,5849.0
2016-08-29 10:35:00,252.49,252.53,252.16,252.28,10110.0,252.49,252.53,252.16,252.28,10110.0
2016-08-29 10:40:00,252.31,252.74,252.24,252.48,19598.0,252.31,252.74,252.24,252.48,19598.0
2016-08-29 10:45:00,252.57,252.67,252.55,252.55,1300.0,252.57,252.67,252.55,252.55,1300.0
2016-08-29 10:50:00,252.66,253.0,252.6,252.82,6300.0,252.66,253.0,252.6,252.82,6300.0
2016-08-29 10:55:00,252.8,253.07,252.77,252.77,9600.0,252.8,253.07,252.77,252.77,9600.0
2016-08-29 11:00:00,252.92,253.12,252.91,252.92,4195.0,252.92,253.12,252.91,252.92,4195.0
2016-08-29 11:05:00,252.93,253.24,252.93,253.24,6200.0,252.93,253.24,252.93,253.24,6200.0
2016-08-29 11:10:00,253.34,254.3,253.34,254.06,8330.0,253.34,254.3,253.34,254.06,8330.0
2016-08-29 11:15:00,254.03,254.1,253.72,253.73,5173.0,254.03,254.1,253.72,253.73,5173.0
2016-08-29 11:20:00,253.71,253.77,253.13,253.33,13290.0,253.71,253.77,253.13,253.33,13290.0
2016-08-29 11:25:00,253.14,253.52,253.1,253.51,5908.0,253.14,253.52,253.1,253.51,5908.0
2016-08-29 11:30:00,253.46,253.46,252.95,252.95,4775.0,253.46,253.46,252.95,252.95,4775.0
2016-08-29 11:35:00,253.04,253.3,252.96,253.22,5544.0,253.04,253.3,252.96,253.22,5544.0
2016-08-29 11:40:00,253.22,253.22,253.05,253.13,3100.0,253.22,253.22,253.05,253.13,3100.0
2016-08-29 11:45:00,253.21,253.68,253.11,253.68,4550.0,253.21,253.68,253.11,253.68,4550.0
2016-08-29 11:50:00,253.64,253.71,253.29,253.38,3200.0,253.64,253.71,253.29,253.38,3200.0
2016-08-29 11:55:00,253.38,253.44,253.27,253.41,6800.0,253.38,253.44,253.27,253.41,6800.0
2016-08-29 12:00:00,253.38,253.38,252.87,252.87,4232.0,253.38,253.38,252.87,252.87,4232.0
2016-08-29 12:05:00,253.0,253.02,252.78,252.78,7240.0,253.0,253.02,252.78,252.78,7240.0
2016-08-29 12:10:00,252.74,252.92,252.57,252.57,2999.0,252.74,252.92,252.57,252.57,2999.0
2016-08-29 12:15:00,252.62,252.62,252.42,252.52,2987.0,252.62,252.62,252.42,252.52,2987.0
2016-08-29 12:20:00,252.54,252.54,252.27,252.28,3718.0,252.54,252.54,252.27,252.28,3718.0
2016-08-29 12:25:00,252.2,252.33,252.2,252.31,5756.0,252.2,252.33,252.2,252.31,5756.0
2016-08-29 12:30:00,252.29,252.44,252.26,252.34,7600.0,252.29,252.44,252.26,252.34,7600.0
2016-08-29 12:35:00,252.28,252.47,252.24,252.46,10251.0,252.28,252.47,252.24,252.46,10251.0
2016-08-29 12:40:00,252.47,252.63,252.38,252.63,1773.0,252.47,252.63,252.38,252.63,1773.0
2016-08-29 12:45:00,252.63,253.15,252.63,253.02,4750.0,252.63,253.15,252.63,253.02,4750.0
2016-08-29 12:50:00,253.03,253.19,252.97,253.18,1330.0,253.03,253.19,252.97,253.18,1330.0
2016-08-29 12:55:00,253.19,253.19,252.97,253.03,2993.0,253.19,253.19,252.97,253.03,2993.0
2016-08-29 13:00:00,253.05,253.2,252.93,252.94,12837.0,253.05,253.2,252.93,252.94,12837.0
2016-08-29 13:05:00,252.95,252.95,252.71,252.72,1000.0,252.95,252.95,252.71,252.72,1000.0
2016-08-29 13:10:00,252.72,252.9,252.72,252.83,3068.0,252.72,252.9,252.72,252.83,3068.0
2016-08-29 13:15:00,252.9,253.0,252.75,252.95,20962.0,252.9,253.0,252.75,252.95,20962.0
2016-08-29 13:20:00,252.94,253.01,252.92,253.01,3889.0,252.94,253.01,252.92,253.01,3889.0
2016-08-29 13:25:00,253.01,253.03,252.84,252.85,4938.0,253.01,253.03,252.84,252.85,4938.0
2016-08-29 13:30:00,252.84,253.02,252.8,252.9,21351.0,252.84,253.02,252.8,252.9,21351.0
2016-08-29 13:35:00,252.92,253.0,252.81,252.81,3264.0,252.92,253.0,252.81,252.81,3264.0
2016-08-29 13:40:00,252.87,252.87,252.49,252.51,7426.0,252.87,252.87,252.49,252.51,7426.0
2016-08-29 13:45:00,252.58,253.01,252.52,253.01,4702.0,252.58,253.01,252.52,253.01,4702.0
2016-08-29 13:50:00,253.02,253.02,252.8,252.92,11248.0,253.02,253.02,252.8,252.92,11248.0
2016-08-29 13:55:00,252.93,253.07,252.83,252.85,15397.0,252.93,253.07,252.83,252.85,15397.0
2016-08-29 14:00:00,252.82,252.87,252.72,252.8,5183.0,252.82,252.87,252.72,252.8,5183.0
2016-08-29 14:05:00,252.75,252.91,252.74,252.85,9116.0,252.75,252.91,252.74,252.85,9116.0
2016-08-29 14:10:00,252.76,252.87,252.73,252.74,6984.0,252.76,252.87,252.73,252.74,6984.0
2016-08-29 14:15:00,252.71,252.79,252.63,252.74,3585.0,252.71,252.79,252.63,252.74,3585.0
2016-08-29 14:20:00,252.74,252.79,252.52,252.69,5200.0,252.74,252.79,252.52,252.69,5200.0
2016-08-29 14:25:00,252.72,252.74,252.5,252.51,13138.0,252.72,252.74,252.5,252.51,13138.0
2016-08-29 14:30:00,252.5,252.51,252.19,252.31,6200.0,252.5,252.51,252.19,252.31,6200.0
2016-08-29 14:35:00,252.22,252.25,252.1,252.24,3048.0,252.22,252.25,252.1,252.24,3048.0
2016-08-29 14:40:00,252.24,252.29,252.12,252.27,9549.0,252.24,252.29,252.12,252.27,9549.0
2016-08-29 14:45:00,252.2,252.24,252.02,252.24,4162.0,252.2,252.24,252.02,252.24,4162.0
2016-08-29 14:50:00,252.23,252.76,252.23,252.76,6900.0,252.23,252.76,252.23,252.76,6900.0
2016-08-29 14:55:00,252.68,252.8,252.68,252.8,3000.0,252.68,252.8,252.68,252.8,3000.0
2016-08-29 15:00:00,252.8,252.96,252.73,252.87,16697.0,252.8,252.96,252.73,252.87,16697.0
2016-08-29 15:05:00,252.92,253.0,252.85,252.99,12754.0,252.92,253.0,252.85,252.99,12754.0
2016-08-29 15:10:00,252.95,253.02,252.91,252.99,8290.0,252.95,253.02,252.91,252.99,8290.0
2016-08-29 15:15:00,252.98,253.0,252.74,252.84,6881.0,252.98,253.0,252.74,252.84,6881.0
2016-08-29 15:20:00,252.85,252.87,252.56,252.58,2907.0,252.85,252.87,252.56,252.58,2907.0
2016-08-29 15:25:00,252.58,252.72,252.52,252.66,3242.0,252.58,252.72,252.52,252.66,3242.0
2016-08-29 15:30:00,252.71,252.71,252.37,252.4,4436.0,252.71,252.71,252.37,252.4,4436.0
2016-08-29 15:35:00,252.42,252.5,252.36,252.5,6027.0,252.42,252.5,252.36,252.5,6027.0
2016-08-29 15:40:00,252.46,252.46,252.04,252.07,17771.0,252.46,252.46,252.04,252.07,17771.0
2016-08-29 15:45:00,252.09,252.31,252.08,252.13,8935.0,252.09,252.31,252.08,252.13,8935.0
2016-08-29 15:50:00,252.22,252.31,252.12,252.24,12781.0,252.22,252.31,252.12,252.24,12781.0
2016-08-29 15:55:00,252.26,252.49,252.11,252.3,26252.0,252.26,252.49,252.11,252.3,26252.0
2016-08-30 09:30:00,251.55,253.5,251.04,252.74,7762.0,251.55,253.5,251.04,252.74,7762.0
2016-08-30 09:35:00,253.45,253.45,252.28,252.74,4800.0,253.45,253.45,252.28,252.74,4800.0
2016-08-30 09:40:00,252.72,252.72,251.77,252.38,9264.0,252.72,252.72,251.77,252.38,9264.0
2016-08-30 09:45:00,252.54,252.92,252.42,252.87,4700.0,252.54,252.92,252.42,252.87,4700.0
2016-08-30 09:50:00,252.91,253.09,252.29,252.41,7562.0,252.91,253.09,252.29,252.41,7562.0
2016-08-30 09:55:00,252.29,252.68,252.15,252.66,4645.0,252.29,252.68,252.15,252.66,4645.0
2016-08-30 10:00:00,252.75,252.76,252.03,252.64,6222.0,252.75,252.76,252.03,252.64,6222.0
2016-08-30 10:05:00,252.56,252.91,252.09,252.09,10100.0,252.56,252.91,252.09,252.09,10100.0
2016-08-30 10:10:00,252.25,252.3,251.22,251.22,30033.0,252.25,252.3,251.22,251.22,30033.0
2016-08-30 10:15:00,251.55,251.72,251.07,251.07,4037.0,251.55,251.72,251.07,251.07,4037.0
2016-08-30 10:20:00,251.28,251.3,251.04,251.13,2217.0,251.28,251.3,251.04,251.13,2217.0
2016-08-30 10:25:00,251.14,251.9,251.14,251.87,3807.0,251.14,251.9,251.14,251.87,3807.0
2016-08-30 10:30:00,252.06,252.06,250.99,251.32,11355.0,252.06,252.06,250.99,251.32,11355.0
2016-08-30 10:35:00,251.4,251.68,251.29,251.32,3785.0,251.4,251.68,251.29,251.32,3785.0
2016-08-30 10:40:00,251.55,251.68,251.45,251.64,1828.0,251.55,251.68,251.45,251.64,1828.0
2016-08-30 10:45:00,251.73,252.08,251.45,251.45,7257.0,251.73,252.08,251.45,251.45,7257.0
2016-08-30 10:50:00,251.45,251.87,251.19,251.86,4100.0,251.45,251.87,251.19,251.86,4100.0
2016-08-30 10:55:00,251.91,252.01,251.71,251.79,3503.0,251.91,252.01,251.71,251.79,3503.0
2016-08-30 11:00:00,251.55,252.15,251.5,252.11,12407.0,251.55,252.15,251.5,252.11,12407.0
2016-08-30 11:05:00,252.13,252.25,251.72,251.72,12650.0,252.13,252.25,251.72,251.72,12650.0
2016-08-30 11:10:00,251.84,251.96,251.25,251.28,7377.0,251.84,251.96,251.25,251.28,7377.0
2016-08-30 11:15:00,251.12,251.22,250.9,251.22,4486.0,251.12,251.22,250.9,251.22,4486.0
2016-08-30 11:20:00,251.18,251.59,251.16,251.56,7707.0,251.18,251.59,251.16,251.56,7707.0
2016-08-30 11:25:00,251.5,251.58,251.05,251.24,9199.0,251.5,251.58,251.05,251.24,9199.0
2016-08-30 11:30:00,251.19,251.28,251.08,251.1,12453.0,251.19,251.28,251.08,251.1,12453.0
2016-08-30 11:35:00,251.11,251.71,251.11,251.68,10848.0,251.11,251.71,251.11,251.68,10848.0
2016-08-30 11:40:00,251.69,251.88,251.6,251.82,10201.0,251.69,251.88,251.6,251.82,10201.0
2016-08-30 11:45:00,251.9,252.35,251.82,252.34,4238.0,251.9,252.35,251.82,252.34,4238.0
2016-08-30 11:50:00,252.27,252.27,251.86,252.17,3252.0,252.27,252.27,251.86,252.17,3252.0
2016-08-30 11:55:00,252.16,252.16,251.91,251.94,1800.0,252.16,252.16,251.91,251.94,1800.0
2016-08-30 12:00:00,251.96,252.23,251.89,252.23,2100.0,251.96,252.23,251.89,252.23,2100.0
2016-08-30 12:05:00,252.34,252.65,252.09,252.22,4700.0,252.34,252.65,252.09,252.22,4700.0
2016-08-30 12:10:00,252.02,252.13,251.93,251.94,3600.0,252.02,252.13,251.93,251.94,3600.0
2016-08-30 12:15:00,252.01,252.12,252.0,252.1,1500.0,252.01,252.12,252.0,252.1,1500.0
2016-08-30 12:20:00,252.08,252.14,251.91,251.98,2900.0,252.08,252.14,251.91,251.98,2900.0
2016-08-30 12:25:00,251.91,252.03,251.9,252.0,2100.0,251.91,252.03,251.9,252.0,2100.0
2016-08-30 12:30:00,251.99,252.09,251.9,251.96,1300.0,251.99,252.09,251.9,251.96,1300.0
2016-08-30 12:35:00,251.9,252.27,251.9,252.27,3629.0,251.9,252.27,251.9,252.27,3629.0
2016-08-30 12:40:00,252.3,252.55,252.15,252.24,7971.0,252.3,252.55,252.15,252.24,7971.0
2016-08-30 12:45:00,252.3,252.4,252.24,252.35,7808.0,252.3,252.4,252.24,252.35,7808.0
2016-08-30 12:50:00,252.25,252.42,252.05,252.06,12088.0,252.25,252.42,252.05,252.06,12088.0
2016-08-30 12:55:00,252.17,252.52,252.02,252.4,16856.0,252.17,252.52,252.02,252.4,16856.0
2016-08-30 13:00:00,252.52,252.67,252.34,252.5,5569.0,252.52,252.67,252.34,252.5,5569.0
2016-08-30 13:05:00,252.5,252.91,252.43,252.73,3754.0,252.5,252.91,252.43,252.73,3754.0
2016-08-30 13:10:00,252.89,252.92,252.76,252.81,7382.0,252.89,252.92,252.76,252.81,7382.0
2016-08-30 13:15:00,252.76,252.79,252.7,252.73,2100.0,252.76,252.79,252.7,252.73,2100.0
2016-08-30 13:20:00,252.73,252.93,252.59,252.81,4927.0,252.73,252.93,252.59,252.81,4927.0
2016-08-30 13:25:00,252.86,252.99,252.78,252.78,5172.0,252.86,252.99,252.78,252.78,5172.0
2016-08-30 13:30:00,252.77,252.93,252.73,252.85,3702.0,252.77,252.93,252.73,252.85,3702.0
2016-08-30 13:35:00,252.95,253.0,252.85,252.9,4450.0,252.95,253.0,252.85,252.9,4450.0
2016-08-30 13:40:00,252.96,252.97,252.77,252.97,8424.0,252.96,252.97,252.77,252.97,8424.0
2016-08-30 13:45:00,252.85,253.35,252.73,253.27,23694.0,252.85,253.35,252.73,253.27,23694.0
2016-08-30 13:50:00,253.28,253.31,252.99,253.07,6389.0,253.28,253.31,252.99,253.07,6389.0
2016-08-30 13:55:00,252.99,253.09,252.8,253.09,21431.0,252.99,253.09,252.8,253.09,21431.0
2016-08-30 14:00:00,252.99,253.02,252.44,252.55,16855.0,252.99,253.02,252.44,252.55,16855.0
2016-08-30 14:05:00,252.63,252.73,252.36,252.73,12665.0,252.63,252.73,252.36,252.73,12665.0
2016-08-30 14:10:00,252.75,253.28,252.62,253.18,10827.0,252.75,253.28,252.62,253.18,10827.0
2016-08-30 14:15:00,253.28,253.31,252.89,252.95,12514.0,253.28,253.31,252.89,252.95,12514.0
2016-08-30 14:20:00,252.94,253.71,252.93,253.61,10941.0,252.94,253.71,252.93,253.61,10941.0
2016-08-30 14:25:00,253.56,253.92,253.44,253.69,26891.0,253.56,253.92,253.44,253.69,26891.0
2016-08-30 14:30:00,253.75,253.78,253.57,253.64,22426.0,253.75,253.78,253.57,253.64,22426.0
2016-08-30 14:35:00,253.6,254.2,253.59,254.15,21837.0,253.6,254.2,253.59,254.15,21837.0
2016-08-30 14:40:00,254.14,254.52,254.04,254.37,24865.0,254.14,254.52,254.04,254.37,24865.0
2016-08-30 14:45:00,254.42,254.45,254.0,254.14,12568.0,254.42,254.45,254.0,254.14,12568.0
2016-08-30 14:50:00,254.1,254.79,254.05,254.7,19576.0,254.1,254.79,254.05,254.7,19576.0
2016-08-30 14:55:00,254.69,255.0,254.53,254.74,26464.0,254.69,255.0,254.53,254.74,26464.0
2016-08-30 15:00:00,254.79,254.94,254.66,254.7,14612.0,254.79,254.94,254.66,254.7,14612.0
2016-08-30 15:05:00,254.68,254.81,254.52,254.72,21783.0,254.68,254.81,254.52,254.72,21783.0
2016-08-30 15:10:00,254.78,254.87,254.62,254.78,11869.0,254.78,254.87,254.62,254.78,11869.0
2016-08-30 15:15:00,254.75,255.49,254.75,255.24,33934.0,254.75,255.49,254.75,255.24,33934.0
2016-08-30 15:20:00,255.3,255.55,255.15,255.55,23409.0,255.3,255.55,255.15,255.55,23409.0
2016-08-30 15:25:00,255.55,256.29,255.52,255.9,44744.0,255.55,256.29,255.52,255.9,44744.0
2016-08-30 15:30:00,255.87,255.87,255.38,255.59,26629.0,255.87,255.87,255.38,255.59,26629.0
2016-08-30 15:35:00,255.55,256.39,255.5,256.39,30951.0,255.55,256.39,255.5,256.39,30951.0
2016-08-30 15:40:00,256.36,256.65,255.96,255.99,60162.0,256.36,256.65,255.96,255.99,60162.0
2016-08-30 15:45:00,255.96,256.59,255.96,256.52,76463.0,255.96,256.59,255.96,256.52,76463.0
2016-08-30 15:50:00,256.56,256.72,256.36,256.54,72175.0,256.56,256.72,256.36,256.54,72175.0
2016-08-30 15:55:00,256.54,256.56,255.74,256.07,84781.0,256.54,256.56,255.74,256.07,84781.0
2016-08-31 09:30:00,255.26,257.0,255.26,256.89,12717.0,255.26,257.0,255.26,256.89,12717.0
2016-08-31 09:35:00,257.27,257.6,256.75,257.0,14611.0,257.27,257.6,256.75,257.0,14611.0
2016-08-31 09:40:00,256.99,257.51,256.67,257.11,18064.0,256.99,257.51,256.67,257.11,18064.0
2016-08-31 09:45:00,257.27,257.75,257.08,257.75,9270.0,257.27,257.75,257.08,257.75,9270.0
2016-08-31 09:50:00,257.63,258.0,257.31,257.45,13418.0,257.63,258.0,257.31,257.45,13418.0
2016-08-31 09:55:00,257.63,257.87,257.31,257.75,31980.0,257.63,257.87,257.31,257.75,31980.0
2016-08-31 10:00:00,257.75,258.35,257.58,257.61,7382.0,257.75,258.35,257.58,257.61,7382.0
2016-08-31 10:05:00,257.58,257.66,256.61,256.73,10500.0,257.58,257.66,256.61,256.73,10500.0
2016-08-31 10:10:00,256.85,257.22,256.68,256.81,11922.0,256.85,257.22,256.68,256.81,11922.0
2016-08-31 10:15:00,256.74,256.82,256.32,256.42,4744.0,256.74,256.82,256.32,256.42,4744.0
2016-08-31 10:20:00,256.42,256.79,256.33,256.42,2500.0,256.42,256.79,256.33,256.42,2500.0
2016-08-31 10:25:00,256.57,256.66,256.31,256.32,2500.0,256.57,256.66,256.31,256.32,2500.0
2016-08-31 10:30:00,256.16,256.24,255.82,255.82,5378.0,256.16,256.24,255.82,255.82,5378.0
2016-08-31 10:35:00,255.7,256.12,255.59,255.95,4831.0,255.7,256.12,255.59,255.95,4831.0
2016-08-31 10:40:00,255.68,256.15,255.6,255.88,19099.0,255.68,256.15,255.6,255.88,19099.0
2016-08-31 10:45:00,255.9,255.99,255.7,255.7,4210.0,255.9,255.99,255.7,255.7,4210.0
2016-08-31 10:50:00,255.6,255.91,255.5,255.52,7776.0,255.6,255.91,255.5,255.52,7776.0
2016-08-31 10:55:00,255.5,255.82,255.42,255.53,8800.0,255.5,255.82,255.42,255.53,8800.0
2016-08-31 11:00:00,255.46,255.71,255.25,255.25,3800.0,255.46,255.71,255.25,255.25,3800.0
2016-08-31 11:05:00,255.25,255.53,255.08,255.53,5517.0,255.25,255.53,255.08,255.53,5517.0
2016-08-31 11:10:00,255.34,255.4,255.1,255.11,4700.0,255.34,255.4,255.1,255.11,4700.0
2016-08-31 11:15:00,255.18,255.18,254.98,254.98,6652.0,255.18,255.18,254.98,254.98,6652.0
2016-08-31 11:20:00,254.96,255.08,254.89,255.01,4519.0,254.96,255.08,254.89,255.01,4519.0
2016-08-31 11:25:00,255.11,255.12,254.87,254.89,6304.0,255.11,255.12,254.87,254.89,6304.0
2016-08-31 11:30:00,254.87,254.9,254.53,254.73,9269.0,254.87,254.9,254.53,254.73,9269.0
2016-08-31 11:35:00,254.76,254.86,254.57,254.86,4300.0,254.76,254.86,254.57,254.86,4300.0
2016-08-31 11:40:00,254.86,254.95,254.68,254.91,2600.0,254.86,254.95,254.68,254.91,2600.0
2016-08-31 11:45:00,255.0,255.08,254.86,255.06,8262.0,255.0,255.08,254.86,255.06,8262.0
2016-08-31 11:50:00,255.0,255.3,254.95,255.27,13937.0,255.0,255.3,254.95,255.27,13937.0
2016-08-31 11:55:00,255.29,255.38,255.0,255.3,14252.0,255.29,255.38,255.0,255.3,14252.0
2016-08-31 12:00:00,255.3,255.3,254.91,255.0,17516.0,255.3,255.3,254.91,255.0,17516.0
2016-08-31 12:05:00,254.87,255.05,254.73,255.05,3000.0,254.87,255.05,254.73,255.05,3000.0
2016-08-31 12:10:00,254.95,255.07,254.89,254.89,6541.0,254.95,255.07,254.89,254.89,6541.0
2016-08-31 12:15:00,254.93,255.0,254.44,254.62,7889.0,254.93,255.0,254.44,254.62,7889.0
2016-08-31 12:20:00,254.55,254.7,254.5,254.57,3500.0,254.55,254.7,254.5,254.57,3500.0
2016-08-31 12:25:00,254.75,254.75,254.5,254.56,2200.0,254.75,254.75,254.5,254.56,2200.0
2016-08-31 12:30:00,254.56,254.79,254.45,254.79,6000.0,254.56,254.79,254.45,254.79,6000.0
2016-08-31 12:35:00,254.68,255.07,254.68,255.01,2700.0,254.68,255.07,254.68,255.01,2700.0
2016-08-31 12:40:00,254.93,255.0,254.56,254.79,6006.0,254.93,255.0,254.56,254.79,6006.0
2016-08-31 12:45:00,254.68,255.07,254.56,255.03,3200.0,254.68,255.07,254.56,255.03,3200.0
2016-08-31 12:50:00,254.96,255.02,254.65,254.87,5400.0,254.96,255.02,254.65,254.87,5400.0
2016-08-31 12:55:00,254.82,254.97,254.64,254.81,3807.0,254.82,254.97,254.64,254.81,3807.0
2016-08-31 13:00:00,254.71,254.82,254.65,254.66,8720.0,254.71,254.82,254.65,254.66,8720.0
2016-08-31 13:05:00,254.65,254.99,254.65,254.71,11438.0,254.65,254.99,254.65,254.71,11438.0
2016-08-31 13:10:00,254.7,254.97,254.67,254.73,7603.0,254.7,254.97,254.67,254.73,7603.0
2016-08-31 13:15:00,254.74,255.0,254.66,254.89,5853.0,254.74,255.0,254.66,254.89,5853.0
2016-08-31 13:20:00,254.98,255.18,254.65,254.96,12027.0,254.98,255.18,254.65,254.96,12027.0
2016-08-31 13:25:00,254.98,255.21,254.98,255.1,18433.0,254.98,255.21,254.98,255.1,18433.0
2016-08-31 13:30:00,255.12,255.39,255.12,255.39,14900.0,255.12,255.39,255.12,255.39,14900.0
2016-08-31 13:35:00,255.4,255.88,255.39,255.7,8505.0,255.4,255.88,255.39,255.7,8505.0
2016-08-31 13:40:00,255.51,256.12,255.51,256.02,11304.0,255.51,256.12,255.51,256.02,11304.0
2016-08-31 13:45:00,256.02,256.26,255.87,256.18,32175.0,256.02,256.26,255.87,256.18,32175.0
2016-08-31 13:50:00,256.2,256.2,255.86,255.95,12011.0,256.2,256.2,255.86,255.95,12011.0
2016-08-31 13:55:00,255.98,256.01,255.68,255.68,11574.0,255.98,256.01,255.68,255.68,11574.0
2016-08-31 14:00:00,255.68,255.77,255.6,255.64,7728.0,255.68,255.77,255.6,255.64,7728.0
2016-08-31 14:05:00,255.69,256.21,255.69,255.87,23540.0,255.69,256.21,255.69,255.87,23540.0
2016-08-31 14:10:00,255.87,256.12,255.86,256.11,4000.0,255.87,256.12,255.86,256.11,4000.0
2016-08-31 14:15:00,256.18,256.18,255.9,255.91,5840.0,256.18,256.18,255.9,255.91,5840.0
2016-08-31 14:20:00,255.88,255.99,255.81,255.95,6490.0,255.88,255.99,255.81,255.95,6490.0
2016-08-31 14:25:00,255.96,255.99,255.84,255.96,11800.0,255.96,255.99,255.84,255.96,11800.0
2016-08-31 14:30:00,255.88,256.0,255.82,255.94,4600.0,255.88,256.0,255.82,255.94,4600.0
2016-08-31 14:35:00,255.93,255.97,255.67,255.68,16278.0,255.93,255.97,255.67,255.68,16278.0
2016-08-31 14:40:00,255.68,255.75,255.62,255.69,18955.0,255.68,255.75,255.62,255.69,18955.0
2016-08-31 14:45:00,255.63,255.7,255.37,255.47,14271.0,255.63,255.7,255.37,255.47,14271.0
2016-08-31 14:50:00,255.58,255.86,255.54,255.78,8693.0,255.58,255.86,255.54,255.78,8693.0
2016-08-31 14:55:00,255.79,255.8,255.26,255.26,11200.0,255.79,255.8,255.26,255.26,11200.0
2016-08-31 15:00:00,255.26,255.92,255.26,255.85,18204.0,255.26,255.92,255.26,255.85,18204.0
2016-08-31 15:05:00,255.8,256.41,255.8,256.41,10988.0,255.8,256.41,255.8,256.41,10988.0
2016-08-31 15:10:00,256.35,256.87,256.34,256.85,13500.0,256.35,256.87,256.34,256.85,13500.0
2016-08-31 15:15:00,256.88,257.16,256.79,257.03,24450.0,256.88,257.16,256.79,257.03,24450.0
2016-08-31 15:20:00,256.98,257.29,256.92,257.29,13026.0,256.98,257.29,256.92,257.29,13026.0
2016-08-31 15:25:00,257.33,257.63,257.1,257.34,30833.0,257.33,257.63,257.1,257.34,30833.0
2016-08-31 15:30:00,257.23,257.3,257.02,257.08,74253.0,257.23,257.3,257.02,257.08,74253.0
2016-08-31 15:35:00,257.05,257.1,256.74,256.85,43228.0,257.05,257.1,256.74,256.85,43228.0
2016-08-31 15:40:00,256.88,257.05,256.86,256.93,20131.0,256.88,257.05,256.86,256.93,20131.0
2016-08-31 15:45:00,256.91,257.2,256.87,257.19,31282.0,256.91,257.2,256.87,257.19,31282.0
2016-08-31 15:50:00,257.16,257.19,256.92,256.92,52086.0,257.16,257.19,256.92,256.92,52086.0
2016-08-31 15:55:00,256.94,257.55,256.92,257.21,58916.0,256.94,257.55,256.92,257.21,58916.0
2016-09-01 09:30:00,266.93,268.96,266.14,266.16,472585.0,266.93,268.96,266.14,266.16,472585.0
2016-09-01 09:35:00,266.25,266.63,265.51,265.57,190903.0,266.25,266.63,265.51,265.57,190903.0
2016-09-01 09:40:00,265.52,266.2,264.37,265.95,254685.0,265.52,266.2,264.37,265.95,254685.0
2016-09-01 09:45:00,266.12,266.44,265.22,265.46,152188.0,266.12,266.44,265.22,265.46,152188.0
2016-09-01 09:50:00,265.44,267.07,264.72,266.69,147994.0,265.44,267.07,264.72,266.69,147994.0
2016-09-01 09:55:00,266.79,266.95,266.02,266.32,138047.0,266.79,266.95,266.02,266.32,138047.0
2016-09-01 10:00:00,266.27,266.32,264.42,264.64,155972.0,266.27,266.32,264.42,264.64,155972.0
2016-09-01 10:05:00,264.65,265.2,264.57,265.07,123235.0,264.65,265.2,264.57,265.07,123235.0
2016-09-01 10:10:00,265.17,266.01,265.13,265.9,84874.0,265.17,266.01,265.13,265.9,84874.0
2016-09-01 10:15:00,265.93,266.14,265.75,265.92,93565.0,265.93,266.14,265.75,265.92,93565.0
2016-09-01 10:20:00,265.77,265.93,265.3,265.92,63531.0,265.77,265.93,265.3,265.92,63531.0
2016-09-01 10:25:00,265.92,266.37,265.68,265.75,90158.0,265.92,266.37,265.68,265.75,90158.0
2016-09-01 10:30:00,265.67,265.74,264.96,265.28,76282.0,265.67,265.74,264.96,265.28,76282.0
2016-09-01 10:35:00,265.28,265.52,265.16,265.36,63449.0,265.28,265.52,265.16,265.36,63449.0
2016-09-01 10:40:00,265.43,265.64,265.27,265.48,31527.0,265.43,265.64,265.27,265.48,31527.0
2016-09-01 10:45:00,265.54,265.67,265.0,265.22,67898.0,265.54,265.67,265.0,265.22,67898.0
2016-09-01 10:50:00,265.19,265.97,265.1,265.64,55531.0,265.19,265.97,265.1,265.64,55531.0
2016-09-01 10:55:00,265.72,265.89,265.25,265.55,77469.0,265.72,265.89,265.25,265.55,77469.0
2016-09-01 11:00:00,265.61,265.68,265.0,265.46,35562.0,265.61,265.68,265.0,265.46,35562.0
2016-09-01 11:05:00,265.56,265.56,265.2,265.4,41322.0,265.56,265.56,265.2,265.4,41322.0
2016-09-01 11:10:00,265.36,266.44,265.28,266.37,43399.0,265.36,266.44,265.28,266.37,43399.0
2016-09-01 11:15:00,266.34,266.39,265.9,265.97,65672.0,266.34,266.39,265.9,265.97,65672.0
2016-09-01 11:20:00,265.97,265.98,265.5,265.86,41299.0,265.97,265.98,265.5,265.86,41299.0
2016-09-01 11:25:00,265.84,265.91,265.63,265.91,31127.0,265.84,265.91,265.63,265.91,31127.0
2016-09-01 11:30:00,265.88,266.01,265.68,265.96,26886.0,265.88,266.01,265.68,265.96,26886.0
2016-09-01 11:35:00,265.94,266.08,265.31,265.33,38239.0,265.94,266.08,265.31,265.33,38239.0
2016-09-01 11:40:00,265.31,265.64,265.1,265.64,31208.0,265.31,265.64,265.1,265.64,31208.0
2016-09-01 11:45:00,265.59,265.84,265.48,265.75,22521.0,265.59,265.84,265.48,265.75,22521.0
2016-09-01 11:50:00,265.71,266.14,265.71,265.98,24752.0,265.71,266.14,265.71,265.98,24752.0
2016-09-01 11:55:00,265.88,266.84,265.88,266.47,32274.0,265.88,266.84,265.88,266.47,32274.0
2016-09-01 12:00:00,266.5,266.8,266.15,266.78,26239.0,266.5,266.8,266.15,266.78,26239.0
2016-09-01 12:05:00,266.84,267.41,266.45,267.41,50644.0,266.84,267.41,266.45,267.41,50644.0
2016-09-01 12:10:00,267.4,267.41,266.72,266.92,36778.0,267.4,267.41,266.72,266.92,36778.0
2016-09-01 12:15:00,266.94,267.13,266.85,266.98,32150.0,266.94,267.13,266.85,266.98,32150.0
2016-09-01 12:20:00,266.97,268.0,266.96,267.89,45896.0,266.97,268.0,266.96,267.89,45896.0
2016-09-01 12:25:00,267.98,268.44,267.92,268.07,39404.0,267.98,268.44,267.92,268.07,39404.0
2016-09-01 12:30:00,268.16,268.99,268.1,268.91,56711.0,268.16,268.99,268.1,268.91,56711.0
2016-09-01 12:35:00,268.96,269.49,268.71,269.05,91508.0,268.96,269.49,268.71,269.05,91508.0
2016-09-01 12:40:00,269.02,269.7,268.92,269.54,36536.0,269.02,269.7,268.92,269.54,36536.0
2016-09-01 12:45:00,269.6,269.88,269.29,269.49,55478.0,269.6,269.88,269.29,269.49,55478.0
2016-09-01 12:50:00,269.48,269.88,269.36,269.82,39011.0,269.48,269.88,269.36,269.82,39011.0
2016-09-01 12:55:00,269.82,270.1,269.41,269.67,63829.0,269.82,270.1,269.41,269.67,63829.0
2016-09-01 13:00:00,269.64,269.79,268.99,269.09,196547.0,269.64,269.79,268.99,269.09,196547.0
2016-09-01 13:05:00,269.11,269.29,268.73,269.0,32349.0,269.11,269.29,268.73,269.0,32349.0
2016-09-01 13:10:00,269.0,269.24,268.7,268.7,37441.0,269.0,269.24,268.7,268.7,37441.0
2016-09-01 13:15:00,268.7,269.08,268.24,268.89,40447.0,268.7,269.08,268.24,268.89,40447.0
2016-09-01 13:20:00,268.91,269.25,268.91,269.2,36906.0,268.91,269.25,268.91,269.2,36906.0
2016-09-01 13:25:00,269.21,269.41,268.94,269.4,27075.0,269.21,269.41,268.94,269.4,27075.0
2016-09-01 13:30:00,269.46,269.94,269.26,269.88,27953.0,269.46,269.94,269.26,269.88,27953.0
2016-09-01 13:35:00,269.92,270.1,269.75,270.1,26924.0,269.92,270.1,269.75,270.1,26924.0
2016-09-01 13:40:00,270.1,270.84,269.98,270.82,43031.0,270.1,270.84,269.98,270.82,43031.0
2016-09-01 13:45:00,270.86,271.4,270.86,270.91,50551.0,270.86,271.4,270.86,270.91,50551.0
2016-09-01 13:50:00,270.97,271.08,270.33,270.34,39456.0,270.97,271.08,270.33,270.34,39456.0
2016-09-01 13:55:00,270.35,270.35,268.82,268.98,80413.0,270.35,270.35,268.82,268.98,80413.0
2016-09-01 14:00:00,268.95,268.97,268.12,268.83,75244.0,268.95,268.97,268.12,268.83,75244.0
2016-09-01 14:05:00,268.7,269.67,268.62,269.67,53375.0,268.7,269.67,268.62,269.67,53375.0
2016-09-01 14:10:00,269.7,269.82,268.98,269.66,49130.0,269.7,269.82,268.98,269.66,49130.0
2016-09-01 14:15:00,269.66,270.84,269.66,270.77,59961.0,269.66,270.84,269.66,270.77,59961.0
2016-09-01 14:20:00,270.85,270.93,269.82,270.62,58450.0,270.85,270.93,269.82,270.62,58450.0
2016-09-01 14:25:00,270.54,270.93,270.3,270.74,64222.0,270.54,270.93,270.3,270.74,64222.0
2016-09-01 14:30:00,270.7,270.7,269.63,269.83,76211.0,270.7,270.7,269.63,269.83,76211.0
2016-09-01 14:35:00,269.9,270.59,269.68,270.43,62925.0,269.9,270.59,269.68,270.43,62925.0
2016-09-01 14:40:00,270.49,270.93,270.46,270.89,43131.0,270.49,270.93,270.46,270.89,43131.0
2016-09-01 14:45:00,270.93,271.85,270.81,271.76,69191.0,270.93,271.85,270.81,271.76,69191.0
2016-09-01 14:50:00,271.78,272.3,271.59,271.7,68807.0,271.78,272.3,271.59,271.7,68807.0
2016-09-01 14:55:00,271.65,272.65,271.56,272.57,59241.0,271.65,272.65,271.56,272.57,59241.0
2016-09-01 15:00:00,272.57,272.81,271.29,271.3,72004.0,272.57,272.81,271.29,271.3,72004.0
2016-09-01 15:05:00,271.25,271.4,270.54,271.32,82423.0,271.25,271.4,270.54,271.32,82423.0
2016-09-01 15:10:00,271.32,271.62,271.12,271.41,75580.0,271.32,271.62,271.12,271.41,75580.0
2016-09-01 15:15:00,271.41,271.66,270.8,270.92,77296.0,271.41,271.66,270.8,270.92,77296.0
2016-09-01 15:20:00,270.93,271.05,270.68,270.87,85401.0,270.93,271.05,270.68,270.87,85401.0
2016-09-01 15:25:00,270.94,271.22,270.78,270.91,88907.0,270.94,271.22,270.78,270.91,88907.0
2016-09-01 15:30:00,270.93,270.93,270.49,270.66,98046.0,270.93,270.93,270.49,270.66,98046.0
2016-09-01 15:35:00,270.66,270.69,269.65,269.93,127553.0,270.66,270.69,269.65,269.93,127553.0
2016-09-01 15:40:00,269.93,270.24,269.61,269.9,155961.0,269.93,270.24,269.61,269.9,155961.0
2016-09-01 15:45:00,269.97,269.98,269.21,269.29,200799.0,269.97,269.98,269.21,269.29,200799.0
2016-09-01 15:50:00,269.29,269.56,269.05,269.56,222055.0,269.29,269.56,269.05,269.56,222055.0
2016-09-01 15:55:00,269.56,269.73,268.6,268.82,297490.0,269.56,269.73,268.6,268.82,297490.0
2016-09-02 09:30:00,268.68,271.1,268.68,271.06,47205.0,268.68,271.1,268.68,271.06,47205.0
2016-09-02 09:35:00,271.09,272.12,270.37,271.63,60819.0,271.09,272.12,270.37,271.63,60819.0
2016-09-02 09:40:00,271.64,272.96,271.37,272.02,75354.0,271.64,272.96,271.37,272.02,75354.0
2016-09-02 09:45:00,272.06,272.31,271.01,271.4,72124.0,272.06,272.31,271.01,271.4,72124.0
2016-09-02 09:50:00,271.65,272.01,271.34,271.98,67049.0,271.65,272.01,271.34,271.98,67049.0
2016-09-02 09:55:00,271.91,272.05,271.46,271.56,64937.0,271.91,272.05,271.46,271.56,64937.0
2016-09-02 10:00:00,271.61,272.01,270.67,271.07,56874.0,271.61,272.01,270.67,271.07,56874.0
2016-09-02 10:05:00,271.14,271.39,270.62,270.62,62531.0,271.14,271.39,270.62,270.62,62531.0
2016-09-02 10:10:00,270.76,271.98,270.74,271.6,60519.0,270.76,271.98,270.74,271.6,60519.0
2016-09-02 10:15:00,271.57,272.0,270.89,271.07,53817.0,271.57,272.0,270.89,271.07,53817.0
2016-09-02 10:20:00,271.18,271.88,271.01,271.57,62811.0,271.18,271.88,271.01,271.57,62811.0
2016-09-02 10:25:00,271.57,271.81,270.82,271.28,50980.0,271.57,271.81,270.82,271.28,50980.0
2016-09-02 10:30:00,271.21,271.21,270.54,270.97,23365.0,271.21,271.21,270.54,270.97,23365.0
2016-09-02 10:35:00,271.03,271.27,270.87,271.09,29273.0,271.03,271.27,270.87,271.09,29273.0
2016-09-02 10:40:00,271.08,271.26,270.54,270.66,26647.0,271.08,271.26,270.54,270.66,26647.0
2016-09-02 10:45:00,270.68,270.72,270.02,270.28,37121.0,270.68,270.72,270.02,270.28,37121.0
2016-09-02 10:50:00,270.22,270.87,270.22,270.54,45543.0,270.22,270.87,270.22,270.54,45543.0
2016-09-02 10:55:00,270.53,270.6,270.28,270.28,36180.0,270.53,270.6,270.28,270.28,36180.0
2016-09-02 11:00:00,270.33,270.43,270.01,270.05,27491.0,270.33,270.43,270.01,270.05,27491.0
2016-09-02 11:05:00,270.12,270.21,269.8,269.94,29874.0,270.12,270.21,269.8,269.94,29874.0
2016-09-02 11:10:00,269.98,270.07,269.4,269.74,44139.0,269.98,270.07,269.4,269.74,44139.0
2016-09-02 11:15:00,269.74,269.86,269.45,269.72,40026.0,269.74,269.86,269.45,269.72,40026.0
2016-09-02 11:20:00,269.72,270.1,269.66,269.69,39424.0,269.72,270.1,269.66,269.69,39424.0
2016-09-02 11:25:00,269.69,269.76,269.48,269.64,31185.0,269.69,269.76,269.48,269.64,31185.0
2016-09-02 11:30:00,269.69,270.07,269.58,269.93,28745.0,269.69,270.07,269.58,269.93,28745.0
2016-09-02 11:35:00,269.93,270.15,269.46,269.5,43481.0,269.93,270.15,269.46,269.5,43481.0
2016-09-02 11:40:00,269.52,270.2,269.31,270.13,53717.0,269.52,270.2,269.31,270.13,53717.0
2016-09-02 11:45:00,270.09,270.19,269.83,270.01,26940.0,270.09,270.19,269.83,270.01,26940.0
2016-09-02 11:50:00,270.01,270.18,269.89,270.15,35550.0,270.01,270.18,269.89,270.15,35550.0
2016-09-02 11:55:00,270.14,270.55,269.82,269.89,89474.0,270.14,270.55,269.82,269.89,89474.0
2016-09-02 12:00:00,269.96,269.97,269.32,269.4,69567.0,269.96,269.97,269.32,269.4,69567.0
2016-09-02 12:05:00,269.4,269.58,269.25,269.58,46104.0,269.4,269.58,269.25,269.58,46104.0
2016-09-02 12:10:00,269.57,269.94,269.32,269.86,26626.0,269.57,269.94,269.32,269.86,26626.0
2016-09-02 12:15:00,269.84,269.87,269.46,269.47,20633.0,269.84,269.87,269.46,269.47,20633.0
2016-09-02 12:20:00,269.46,269.76,269.25,269.55,20705.0,269.46,269.76,269.25,269.55,20705.0
2016-09-02 12:25:00,269.65,269.75,269.58,269.61,35960.0,269.65,269.75,269.58,269.61,35960.0
2016-09-02 12:30:00,269.6,269.68,269.41,269.66,23953.0,269.6,269.68,269.41,269.66,23953.0
2016-09-02 12:35:00,269.61,270.16,269.61,270.02,24313.0,269.61,270.16,269.61,270.02,24313.0
2016-09-02 12:40:00,270.05,270.1,269.95,270.01,19694.0,270.05,270.1,269.95,270.01,19694.0
2016-09-02 12:45:00,270.05,270.16,269.85,269.9,21960.0,270.05,270.16,269.85,269.9,21960.0
2016-09-02 12:50:00,269.89,270.16,269.82,270.02,33451.0,269.89,270.16,269.82,270.02,33451.0
2016-09-02 12:55:00,270.04,270.14,269.9,270.06,17100.0,270.04,270.14,269.9,270.06,17100.0
2016-09-02 13:00:00,270.06,270.18,269.9,269.93,24047.0,270.06,270.18,269.9,269.93,24047.0
2016-09-02 13:05:00,269.93,270.42,269.93,270.42,17827.0,269.93,270.42,269.93,270.42,17827.0
2016-09-02 13:10:00,270.36,270.49,270.15,270.16,26102.0,270.36,270.49,270.15,270.16,26102.0
2016-09-02 13:15:00,270.24,270.41,270.07,270.26,20273.0,270.24,270.41,270.07,270.26,20273.0
2016-09-02 13:20:00,270.25,270.37,270.12,270.25,20677.0,270.25,270.37,270.12,270.25,20677.0
2016-09-02 13:25:00,270.24,270.33,269.91,270.21,20470.0,270.24,270.33,269.91,270.21,20470.0
2016-09-02 13:30:00,270.2,270.2,269.81,269.82,19256.0,270.2,270.2,269.81,269.82,19256.0
2016-09-02 13:35:00,269.82,270.07,269.79,270.06,17694.0,269.82,270.07,269.79,270.06,17694.0
2016-09-02 13:40:00,270.07,270.32,269.89,270.24,21557.0,270.07,270.32,269.89,270.24,21557.0
2016-09-02 13:45:00,270.24,270.81,270.23,270.72,25876.0,270.24,270.81,270.23,270.72,25876.0
2016-09-02 13:50:00,270.67,270.79,270.38,270.61,26824.0,270.67,270.79,270.38,270.61,26824.0
2016-09-02 13:55:00,270.66,270.76,270.62,270.69,24272.0,270.66,270.76,270.62,270.69,24272.0
2016-09-02 14:00:00,270.7,270.75,270.5,270.69,21021.0,270.7,270.75,270.5,270.69,21021.0
2016-09-02 14:05:00,270.69,270.77,270.55,270.62,29368.0,270.69,270.77,270.55,270.62,29368.0
2016-09-02 14:10:00,270.6,270.75,270.6,270.7,32600.0,270.6,270.75,270.6,270.7,32600.0
2016-09-02 14:15:00,270.67,270.77,270.34,270.34,30392.0,270.67,270.77,270.34,270.34,30392.0
2016-09-02 14:20:00,270.38,270.65,270.37,270.58,23301.0,270.38,270.65,270.37,270.58,23301.0
2016-09-02 14:25:00,270.58,270.74,270.56,270.7,21843.0,270.58,270.74,270.56,270.7,21843.0
2016-09-02 14:30:00,270.72,270.75,270.62,270.65,35413.0,270.72,270.75,270.62,270.65,35413.0
2016-09-02 14:35:00,270.66,270.75,270.61,270.68,23023.0,270.66,270.75,270.61,270.68,23023.0
2016-09-02 14:40:00,270.68,271.16,270.68,271.11,56921.0,270.68,271.16,270.68,271.11,56921.0
2016-09-02 14:45:00,271.12,271.23,271.0,271.1,32741.0,271.12,271.23,271.0,271.1,32741.0
2016-09-02 14:50:00,271.09,271.1,270.93,271.03,39085.0,271.09,271.1,270.93,271.03,39085.0
2016-09-02 14:55:00,271.07,271.35,271.03,271.13,41983.0,271.07,271.35,271.03,271.13,41983.0
2016-09-02 15:00:00,271.12,271.14,270.71,270.84,41219.0,271.12,271.14,270.71,270.84,41219.0
2016-09-02 15:05:00,270.72,270.94,270.69,270.94,34878.0,270.72,270.94,270.69,270.94,34878.0
2016-09-02 15:10:00,270.95,271.19,270.91,271.04,39967.0,270.95,271.19,270.91,271.04,39967.0
2016-09-02 15:15:00,271.0,271.35,270.96,271.15,47037.0,271.0,271.35,270.96,271.15,47037.0
2016-09-02 15:20:00,271.09,271.31,271.02,271.11,44541.0,271.09,271.31,271.02,271.11,44541.0
2016-09-02 15:25:00,271.08,271.17,270.93,270.96,41669.0,271.08,271.17,270.93,270.96,41669.0
2016-09-02 15:30:00,270.95,271.21,270.91,271.12,49217.0,270.95,271.21,270.91,271.12,49217.0
2016-09-02 15:35:00,271.15,271.26,270.99,271.19,50724.0,271.15,271.26,270.99,271.19,50724.0
2016-09-02 15:40:00,271.19,271.54,271.04,271.51,56286.0,271.19,271.54,271.04,271.51,56286.0
2016-09-02 15:45:00,271.5,271.52,271.17,271.39,63195.0,271.5,271.52,271.17,271.39,63195.0
2016-09-02 15:50:00,271.39,271.99,271.37,271.85,80492.0,271.39,271.99,271.37,271.85,80492.0
2016-09-02 15:55:00,271.85,272.0,271.58,271.79,119281.0,271.85,272.0,271.58,271.79,119281.0
2016-09-06 09:30:00,272.58,279.95,271.17,271.39,52736.0,272.58,279.95,271.17,271.39,52736.0
2016-09-06 09:35:00,271.31,271.87,270.51,271.5,90624.0,271.31,271.87,270.51,271.5,90624.0
2016-09-06 09:40:00,271.44,271.88,270.85,271.06,77333.0,271.44,271.88,270.85,271.06,77333.0
2016-09-06 09:45:00,271.06,271.36,270.63,271.15,130275.0,271.06,271.36,270.63,271.15,130275.0
2016-09-06 09:50:00,271.14,271.35,270.73,270.94,90187.0,271.14,271.35,270.73,270.94,90187.0
2016-09-06 09:55:00,271.01,271.88,270.91,271.18,94809.0,271.01,271.88,270.91,271.18,94809.0
2016-09-06 10:00:00,271.06,272.01,271.03,271.63,80119.0,271.06,272.01,271.03,271.63,80119.0
2016-09-06 10:05:00,271.61,271.86,270.86,271.38,71299.0,271.61,271.86,270.86,271.38,71299.0
2016-09-06 10:10:00,271.33,271.41,270.86,270.93,65693.0,271.33,271.41,270.86,270.93,65693.0
2016-09-06 10:15:00,270.93,271.14,270.66,271.0,88013.0,270.93,271.14,270.66,271.0,88013.0
2016-09-06 10:20:00,270.97,271.29,270.86,271.05,67011.0,270.97,271.29,270.86,271.05,67011.0
2016-09-06 10:25:00,271.04,271.19,270.02,270.44,65198.0,271.04,271.19,270.02,270.44,65198.0
2016-09-06 10:30:00,270.42,271.39,270.38,271.17,52576.0,270.42,271.39,270.38,271.17,52576.0
2016-09-06 10:35:00,271.19,272.38,271.03,272.38,55154.0,271.19,272.38,271.03,272.38,55154.0
2016-09-06 10:40:00,272.31,272.79,272.01,272.64,42716.0,272.31,272.79,272.01,272.64,42716.0
2016-09-06 10:45:00,272.71,272.97,272.48,272.73,39591.0,272.71,272.97,272.48,272.73,39591.0
2016-09-06 10:50:00,272.72,273.18,272.58,272.75,45997.0,272.72,273.18,272.58,272.75,45997.0
2016-09-06 10:55:00,272.79,273.1,272.71,273.04,40706.0,272.79,273.1,272.71,273.04,40706.0
2016-09-06 11:00:00,273.01,273.02,272.45,272.53,51508.0,273.01,273.02,272.45,272.53,51508.0
2016-09-06 11:05:00,272.48,272.57,271.88,271.88,36777.0,272.48,272.57,271.88,271.88,36777.0
2016-09-06 11:10:00,271.82,272.76,271.82,272.76,27650.0,271.82,272.76,271.82,272.76,27650.0
2016-09-06 11:15:00,272.77,273.02,272.27,272.31,43609.0,272.77,273.02,272.27,272.31,43609.0
2016-09-06 11:20:00,272.26,272.7,272.26,272.6,32746.0,272.26,272.7,272.26,272.6,32746.0
2016-09-06 11:25:00,272.61,272.65,272.35,272.36,35413.0,272.61,272.65,272.35,272.36,35413.0
2016-09-06 11:30:00,272.35,272.36,271.77,271.86,50558.0,272.35,272.36,271.77,271.86,50558.0
2016-09-06 11:35:00,271.82,272.06,271.81,271.99,77008.0,271.82,272.06,271.81,271.99,77008.0
2016-09-06 11:40:00,271.97,272.31,271.93,272.08,56326.0,271.97,272.31,271.93,272.08,56326.0
2016-09-06 11:45:00,272.05,272.97,272.03,272.71,45218.0,272.05,272.97,272.03,272.71,45218.0
2016-09-06 11:50:00,272.67,272.74,272.39,272.42,54404.0,272.67,272.74,272.39,272.42,54404.0
2016-09-06 11:55:00,272.38,272.77,272.32,272.56,39791.0,272.38,272.77,272.32,272.56,39791.0
2016-09-06 12:00:00,272.47,272.83,272.46,272.7,42586.0,272.47,272.83,272.46,272.7,42586.0
2016-09-06 12:05:00,272.65,272.9,272.62,272.82,31015.0,272.65,272.9,272.62,272.82,31015.0
2016-09-06 12:10:00,272.76,272.84,272.45,272.62,29291.0,272.76,272.84,272.45,272.62,29291.0
2016-09-06 12:15:00,272.61,273.04,272.57,272.71,39462.0,272.61,273.04,272.57,272.71,39462.0
2016-09-06 12:20:00,272.64,272.68,272.03,272.17,37717.0,272.64,272.68,272.03,272.17,37717.0
2016-09-06 12:25:00,272.17,272.31,271.96,272.12,39628.0,272.17,272.31,271.96,272.12,39628.0
2016-09-06 12:30:00,272.09,272.22,271.94,272.06,35975.0,272.09,272.22,271.94,272.06,35975.0
2016-09-06 12:35:00,272.08,272.24,271.99,272.11,41399.0,272.08,272.24,271.99,272.11,41399.0
2016-09-06 12:40:00,272.11,272.37,272.11,272.28,38944.0,272.11,272.37,272.11,272.28,38944.0
2016-09-06 12:45:00,272.32,272.36,272.17,272.36,34593.0,272.32,272.36,272.17,272.36,34593.0
2016-09-06 12:50:00,272.37,272.92,272.37,272.89,26908.0,272.37,272.92,272.37,272.89,26908.0
2016-09-06 12:55:00,272.88,273.01,272.75,272.88,28102.0,272.88,273.01,272.75,272.88,28102.0
2016-09-06 13:00:00,272.88,273.3,272.84,273.25,31359.0,272.88,273.3,272.84,273.25,31359.0
2016-09-06 13:05:00,273.29,273.33,272.89,273.13,25824.0,273.29,273.33,272.89,273.13,25824.0
2016-09-06 13:10:00,273.16,273.26,273.02,273.11,24565.0,273.16,273.26,273.02,273.11,24565.0
2016-09-06 13:15:00,273.13,273.75,273.13,273.7,21904.0,273.13,273.75,273.13,273.7,21904.0
2016-09-06 13:20:00,273.69,273.78,273.34,273.34,45574.0,273.69,273.78,273.34,273.34,45574.0
2016-09-06 13:25:00,273.49,273.68,273.31,273.68,24317.0,273.49,273.68,273.31,273.68,24317.0
2016-09-06 13:30:00,273.68,273.96,273.68,273.94,29034.0,273.68,273.96,273.68,273.94,29034.0
2016-09-06 13:35:00,273.91,274.11,273.87,274.05,35945.0,273.91,274.11,273.87,274.05,35945.0
2016-09-06 13:40:00,274.04,274.05,273.79,273.86,29168.0,274.04,274.05,273.79,273.86,29168.0
2016-09-06 13:45:00,273.82,274.14,273.79,274.1,29767.0,273.82,274.14,273.79,274.1,29767.0
2016-09-06 13:50:00,274.08,274.21,274.04,274.08,38215.0,274.08,274.21,274.04,274.08,38215.0
2016-09-06 13:55:00,274.08,274.33,274.04,274.25,28560.0,274.08,274.33,274.04,274.25,28560.0
2016-09-06 14:00:00,274.19,274.74,274.19,274.73,40768.0,274.19,274.74,274.19,274.73,40768.0
2016-09-06 14:05:00,274.75,275.08,274.38,274.41,55234.0,274.75,275.08,274.38,274.41,55234.0
2016-09-06 14:10:00,274.41,274.54,273.75,273.95,43263.0,274.41,274.54,273.75,273.95,43263.0
2016-09-06 14:15:00,273.95,274.43,273.91,274.25,24893.0,273.95,274.43,273.91,274.25,24893.0
2016-09-06 14:20:00,274.22,274.9,274.17,274.73,25036.0,274.22,274.9,274.17,274.73,25036.0
2016-09-06 14:25:00,274.75,274.92,274.61,274.7,35493.0,274.75,274.92,274.61,274.7,35493.0
2016-09-06 14:30:00,274.71,274.73,274.33,274.5,42140.0,274.71,274.73,274.33,274.5,42140.0
2016-09-06 14:35:00,274.48,274.69,274.31,274.34,114657.0,274.48,274.69,274.31,274.34,114657.0
2016-09-06 14:40:00,274.35,274.7,274.27,274.58,39343.0,274.35,274.7,274.27,274.58,39343.0
2016-09-06 14:45:00,274.58,274.67,274.41,274.42,54143.0,274.58,274.67,274.41,274.42,54143.0
2016-09-06 14:50:00,274.41,274.76,274.38,274.75,46373.0,274.41,274.76,274.38,274.75,46373.0
2016-09-06 14:55:00,274.75,275.16,274.72,274.99,112581.0,274.75,275.16,274.72,274.99,112581.0
2016-09-06 15:00:00,275.03,275.03,274.26,274.37,33530.0,275.03,275.03,274.26,274.37,33530.0
2016-09-06 15:05:00,274.37,274.8,274.33,274.8,38189.0,274.37,274.8,274.33,274.8,38189.0
2016-09-06 15:10:00,274.8,275.0,274.5,274.57,40705.0,274.8,275.0,274.5,274.57,40705.0
2016-09-06 15:15:00,274.55,274.81,274.51,274.51,78280.0,274.55,274.81,274.51,274.51,78280.0
2016-09-06 15:20:00,274.47,274.57,273.87,274.03,60676.0,274.47,274.57,273.87,274.03,60676.0
2016-09-06 15:25:00,274.09,274.77,274.03,274.7,85540.0,274.09,274.77,274.03,274.7,85540.0
2016-09-06 15:30:00,274.68,275.25,274.68,274.85,77694.0,274.68,275.25,274.68,274.85,77694.0
2016-09-06 15:35:00,274.85,275.05,274.74,274.92,85745.0,274.85,275.05,274.74,274.92,85745.0
2016-09-06 15:40:00,274.95,275.06,274.89,274.94,86803.0,274.95,275.06,274.89,274.94,86803.0
2016-09-06 15:45:00,274.94,274.95,274.24,274.28,122865.0,274.94,274.95,274.24,274.28,122865.0
2016-09-06 15:50:00,274.29,274.49,274.21,274.43,136878.0,274.29,274.49,274.21,274.43,136878.0
2016-09-06 15:55:00,274.43,274.88,274.36,274.67,186017.0,274.43,274.88,274.36,274.67,186017.0
2016-09-07 09:30:00,273.42,274.44,273.42,274.33,54403.0,273.42,274.44,273.42,274.33,54403.0
2016-09-07 09:35:00,274.34,274.63,274.01,274.49,42832.0,274.34,274.63,274.01,274.49,42832.0
2016-09-07 09:40:00,274.13,274.31,272.65,273.01,68437.0,274.13,274.31,272.65,273.01,68437.0
2016-09-07 09:45:00,273.01,273.97,272.91,273.61,79834.0,273.01,273.97,272.91,273.61,79834.0
2016-09-07 09:50:00,273.59,273.94,273.07,273.54,57998.0,273.59,273.94,273.07,273.54,57998.0
2016-09-07 09:55:00,273.57,274.88,273.56,273.76,57018.0,273.57,274.88,273.56,273.76,57018.0
2016-09-07 10:00:00,273.73,274.04,273.27,274.0,28251.0,273.73,274.04,273.27,274.0,28251.0
2016-09-07 10:05:00,273.99,274.67,273.97,274.08,46173.0,273.99,274.67,273.97,274.08,46173.0
2016-09-07 10:10:00,274.12,274.53,273.9,274.53,35796.0,274.12,274.53,273.9,274.53,35796.0
2016-09-07 10:15:00,274.56,274.78,274.41,274.56,44667.0,274.56,274.78,274.41,274.56,44667.0
2016-09-07 10:20:00,274.5,274.7,273.89,274.03,46811.0,274.5,274.7,273.89,274.03,46811.0
2016-09-07 10:25:00,274.06,274.3,274.0,274.01,40507.0,274.06,274.3,274.0,274.01,40507.0
2016-09-07 10:30:00,274.03,274.12,273.75,274.03,31981.0,274.03,274.12,273.75,274.03,31981.0
2016-09-07 10:35:00,274.03,274.07,273.64,273.64,40809.0,274.03,274.07,273.64,273.64,40809.0
2016-09-07 10:40:00,273.68,273.84,273.45,273.67,46789.0,273.68,273.84,273.45,273.67,46789.0
2016-09-07 10:45:00,273.62,273.9,273.53,273.78,45548.0,273.62,273.9,273.53,273.78,45548.0
2016-09-07 10:50:00,273.78,273.97,273.72,273.79,45937.0,273.78,273.97,273.72,273.79,45937.0
2016-09-07 10:55:00,273.8,274.21,273.72,273.94,43853.0,273.8,274.21,273.72,273.94,43853.0
2016-09-07 11:00:00,273.91,274.0,273.76,273.91,41973.0,273.91,274.0,273.76,273.91,41973.0
2016-09-07 11:05:00,273.95,274.06,273.89,274.04,53911.0,273.95,274.06,273.89,274.04,53911.0
2016-09-07 11:10:00,274.03,274.16,273.47,273.54,51518.0,274.03,274.16,273.47,273.54,51518.0
2016-09-07 11:15:00,273.58,273.88,273.48,273.5,47316.0,273.58,273.88,273.48,273.5,47316.0
2016-09-07 11:20:00,273.58,273.98,273.56,273.97,44412.0,273.58,273.98,273.56,273.97,44412.0
2016-09-07 11:25:00,273.97,274.14,273.83,273.9,68098.0,273.97,274.14,273.83,273.9,68098.0
2016-09-07 11:30:00,273.9,274.0,273.73,273.88,61674.0,273.9,274.0,273.73,273.88,61674.0
2016-09-07 11:35:00,273.92,274.11,273.87,274.11,80322.0,273.92,274.11,273.87,274.11,80322.0
2016-09-07 11:40:00,274.11,274.83,274.08,274.37,71828.0,274.11,274.83,274.08,274.37,71828.0
2016-09-07 11:45:00,274.37,274.41,273.88,273.9,106155.0,274.37,274.41,273.88,273.9,106155.0
2016-09-07 11:50:00,273.83,273.89,273.36,273.52,50461.0,273.83,273.89,273.36,273.52,50461.0
2016-09-07 11:55:00,273.45,273.57,273.2,273.38,56996.0,273.45,273.57,273.2,273.38,56996.0
2016-09-07 12:00:00,273.38,273.82,273.31,273.79,36935.0,273.38,273.82,273.31,273.79,36935.0
2016-09-07 12:05:00,273.79,274.0,273.41,273.65,39745.0,273.79,274.0,273.41,273.65,39745.0
2016-09-07 12:10:00,273.61,273.84,273.55,273.72,36212.0,273.61,273.84,273.55,273.72,36212.0
2016-09-07 12:15:00,273.69,273.78,273.27,273.31,41722.0,273.69,273.78,273.27,273.31,41722.0
2016-09-07 12:20:00,273.28,274.05,273.28,273.94,52791.0,273.28,274.05,273.28,273.94,52791.0
2016-09-07 12:25:00,273.98,274.01,273.73,273.98,47504.0,273.98,274.01,273.73,273.98,47504.0
2016-09-07 12:30:00,273.94,273.96,273.8,273.94,41120.0,273.94,273.96,273.8,273.94,41120.0
2016-09-07 12:35:00,273.92,274.16,273.86,273.93,54055.0,273.92,274.16,273.86,273.93,54055.0
2016-09-07 12:40:00,273.88,274.1,273.79,274.04,58152.0,273.88,274.1,273.79,274.04,58152.0
2016-09-07 12:45:00,274.06,274.37,273.93,274.11,40753.0,274.06,274.37,273.93,274.11,40753.0
2016-09-07 12:50:00,274.14,274.21,273.79,273.85,42850.0,274.14,274.21,273.79,273.85,42850.0
2016-09-07 12:55:00,273.8,273.99,273.66,273.89,33508.0,273.8,273.99,273.66,273.89,33508.0
2016-09-07 13:00:00,273.84,274.19,273.82,273.84,44386.0,273.84,274.19,273.82,273.84,44386.0
2016-09-07 13:05:00,273.84,273.93,273.77,273.84,40577.0,273.84,273.93,273.77,273.84,40577.0
2016-09-07 13:10:00,273.84,274.05,273.81,273.94,40299.0,273.84,274.05,273.81,273.94,40299.0
2016-09-07 13:15:00,273.94,274.09,273.94,274.0,44390.0,273.94,274.09,273.94,274.0,44390.0
2016-09-07 13:20:00,273.98,274.04,273.87,273.96,69235.0,273.98,274.04,273.87,273.96,69235.0
2016-09-07 13:25:00,273.96,274.1,273.91,274.1,94456.0,273.96,274.1,273.91,274.1,94456.0
2016-09-07 13:30:00,274.06,274.08,273.91,274.05,35286.0,274.06,274.08,273.91,274.05,35286.0
2016-09-07 13:35:00,274.04,274.34,273.96,274.01,52331.0,274.04,274.34,273.96,274.01,52331.0
2016-09-07 13:40:00,273.96,274.24,273.9,274.24,42436.0,273.96,274.24,273.9,274.24,42436.0
2016-09-07 13:45:00,274.27,274.8,274.24,274.78,46111.0,274.27,274.8,274.24,274.78,46111.0
2016-09-07 13:50:00,274.79,274.98,274.64,274.96,71525.0,274.79,274.98,274.64,274.96,71525.0
2016-09-07 13:55:00,274.96,274.99,274.05,274.11,61399.0,274.96,274.99,274.05,274.11,61399.0
2016-09-07 14:00:00,274.17,274.31,273.94,274.31,53350.0,274.17,274.31,273.94,274.31,53350.0
2016-09-07 14:05:00,274.32,274.67,274.03,274.26,42467.0,274.32,274.67,274.03,274.26,42467.0
2016-09-07 14:10:00,274.26,274.76,274.19,274.66,47800.0,274.26,274.76,274.19,274.66,47800.0
2016-09-07 14:15:00,274.67,274.72,274.0,274.17,67428.0,274.67,274.72,274.0,274.17,67428.0
2016-09-07 14:20:00,274.19,274.35,274.01,274.33,47497.0,274.19,274.35,274.01,274.33,47497.0
2016-09-07 14:25:00,274.32,274.44,274.02,274.04,69241.0,274.32,274.44,274.02,274.04,69241.0
2016-09-07 14:30:00,274.02,274.21,274.0,274.02,68448.0,274.02,274.21,274.0,274.02,68448.0
2016-09-07 14:35:00,274.04,274.26,273.52,273.65,100286.0,274.04,274.26,273.52,273.65,100286.0
2016-09-07 14:40:00,273.66,274.07,273.63,273.91,75342.0,273.66,274.07,273.63,273.91,75342.0
2016-09-07 14:45:00,273.92,274.25,273.72,274.19,94511.0,273.92,274.25,273.72,274.19,94511.0
2016-09-07 14:50:00,274.19,274.79,274.19,274.59,75160.0,274.19,274.79,274.19,274.59,75160.0
2016-09-07 14:55:00,274.62,275.0,274.51,274.76,124113.0,274.62,275.0,274.51,274.76,124113.0
2016-09-07 15:00:00,274.77,274.94,274.51,274.75,70202.0,274.77,274.94,274.51,274.75,70202.0
2016-09-07 15:05:00,274.75,274.88,274.45,274.76,87429.0,274.75,274.88,274.45,274.76,87429.0
2016-09-07 15:10:00,274.79,274.94,274.67,274.81,94049.0,274.79,274.94,274.67,274.81,94049.0
2016-09-07 15:15:00,274.86,275.62,274.85,275.49,128549.0,274.86,275.62,274.85,275.49,128549.0
2016-09-07 15:20:00,275.46,276.28,275.46,276.2,119695.0,275.46,276.28,275.46,276.2,119695.0
2016-09-07 15:25:00,276.19,276.29,275.4,275.91,113715.0,276.19,276.29,275.4,275.91,113715.0
2016-09-07 15:30:00,275.91,276.49,275.89,276.12,142935.0,275.91,276.49,275.89,276.12,142935.0
2016-09-07 15:35:00,276.12,276.55,276.11,276.32,129683.0,276.12,276.55,276.11,276.32,129683.0
2016-09-07 15:40:00,276.3,276.7,275.82,276.57,159378.0,276.3,276.7,275.82,276.57,159378.0
2016-09-07 15:45:00,276.62,276.76,275.42,275.92,206230.0,276.62,276.76,275.42,275.92,206230.0
2016-09-07 15:50:00,275.95,277.0,275.91,276.69,670506.0,275.95,277.0,275.91,276.69,670506.0
2016-09-07 15:55:00,276.75,277.69,276.56,277.47,1532582.0,276.75,277.69,276.56,277.47,1532582.0
2016-09-08 09:30:00,276.2,276.45,274.23,274.67,279757.0,276.2,276.45,274.23,274.67,279757.0
2016-09-08 09:35:00,274.64,275.21,272.83,273.87,146873.0,274.64,275.21,272.83,273.87,146873.0
2016-09-08 09:40:00,273.81,274.37,273.05,274.06,94529.0,273.81,274.37,273.05,274.06,94529.0
2016-09-08 09:45:00,274.0,274.12,273.8,273.92,97254.0,274.0,274.12,273.8,273.92,97254.0
2016-09-08 09:50:00,273.9,274.02,272.71,273.62,149022.0,273.9,274.02,272.71,273.62,149022.0
2016-09-08 09:55:00,273.61,273.83,273.18,273.38,80761.0,273.61,273.83,273.18,273.38,80761.0
2016-09-08 10:00:00,273.25,273.53,272.31,272.87,65748.0,273.25,273.53,272.31,272.87,65748.0
2016-09-08 10:05:00,272.79,272.86,271.6,271.95,68781.0,272.79,272.86,271.6,271.95,68781.0
2016-09-08 10:10:00,271.86,272.1,271.18,271.18,54880.0,271.86,272.1,271.18,271.18,54880.0
2016-09-08 10:15:00,271.26,271.45,270.6,271.13,90155.0,271.26,271.45,270.6,271.13,90155.0
2016-09-08 10:20:00,271.08,271.87,270.84,271.18,71301.0,271.08,271.87,270.84,271.18,71301.0
2016-09-08 10:25:00,271.09,271.1,270.2,270.47,39187.0,271.09,271.1,270.2,270.47,39187.0
2016-09-08 10:30:00,270.33,270.93,270.15,270.75,22087.0,270.33,270.93,270.15,270.75,22087.0
2016-09-08 10:35:00,270.77,271.27,270.7,271.26,54801.0,270.77,271.27,270.7,271.26,54801.0
2016-09-08 10:40:00,271.2,271.32,270.75,270.75,34736.0,271.2,271.32,270.75,270.75,34736.0
2016-09-08 10:45:00,270.7,270.71,269.34,269.36,57413.0,270.7,270.71,269.34,269.36,57413.0
2016-09-08 10:50:00,269.37,270.22,268.65,270.1,80489.0,269.37,270.22,268.65,270.1,80489.0
2016-09-08 10:55:00,270.05,270.51,269.96,270.28,42539.0,270.05,270.51,269.96,270.28,42539.0
2016-09-08 11:00:00,270.25,270.5,269.88,270.05,58003.0,270.25,270.5,269.88,270.05,58003.0
2016-09-08 11:05:00,270.0,270.42,269.98,270.25,70270.0,270.0,270.42,269.98,270.25,70270.0
2016-09-08 11:10:00,270.28,270.39,269.75,269.85,40537.0,270.28,270.39,269.75,269.85,40537.0
2016-09-08 11:15:00,269.85,270.1,269.56,269.63,39959.0,269.85,270.1,269.56,269.63,39959.0
2016-09-08 11:20:00,269.49,269.58,268.99,269.11,22847.0,269.49,269.58,268.99,269.11,22847.0
2016-09-08 11:25:00,269.22,270.08,269.22,270.0,40043.0,269.22,270.08,269.22,270.0,40043.0
2016-09-08 11:30:00,270.07,270.22,269.79,269.98,38781.0,270.07,270.22,269.79,269.98,38781.0
2016-09-08 11:35:00,269.9,270.92,269.89,270.87,47037.0,269.9,270.92,269.89,270.87,47037.0
2016-09-08 11:40:00,270.9,271.37,270.81,271.15,52435.0,270.9,271.37,270.81,271.15,52435.0
2016-09-08 11:45:00,271.15,271.54,271.11,271.14,53144.0,271.15,271.54,271.11,271.14,53144.0
2016-09-08 11:50:00,271.14,271.27,270.74,271.27,37528.0,271.14,271.27,270.74,271.27,37528.0
2016-09-08 11:55:00,271.33,271.84,271.28,271.71,25927.0,271.33,271.84,271.28,271.71,25927.0
2016-09-08 12:00:00,271.71,271.84,270.81,270.84,9461.0,271.71,271.84,270.81,270.84,9461.0
2016-09-08 12:05:00,270.78,270.88,270.45,270.52,14904.0,270.78,270.88,270.45,270.52,14904.0
2016-09-08 12:10:00,270.5,270.62,270.19,270.61,18651.0,270.5,270.62,270.19,270.61,18651.0
2016-09-08 12:15:00,270.61,270.64,270.26,270.36,18759.0,270.61,270.64,270.26,270.36,18759.0
2016-09-08 12:20:00,270.43,270.49,270.29,270.32,14977.0,270.43,270.49,270.29,270.32,14977.0
2016-09-08 12:25:00,270.3,270.3,269.93,269.98,56466.0,270.3,270.3,269.93,269.98,56466.0
2016-09-08 12:30:00,269.98,269.98,269.79,269.98,37931.0,269.98,269.98,269.79,269.98,37931.0
2016-09-08 12:35:00,269.89,269.96,269.71,269.8,40236.0,269.89,269.96,269.71,269.8,40236.0
2016-09-08 12:40:00,269.8,269.91,269.5,269.53,26788.0,269.8,269.91,269.5,269.53,26788.0
2016-09-08 12:45:00,269.5,269.65,269.2,269.65,36681.0,269.5,269.65,269.2,269.65,36681.0
2016-09-08 12:50:00,269.65,269.66,269.4,269.5,33639.0,269.65,269.66,269.4,269.5,33639.0
2016-09-08 12:55:00,269.5,269.74,269.34,269.54,16926.0,269.5,269.74,269.34,269.54,16926.0
2016-09-08 13:00:00,269.51,269.62,269.3,269.46,30661.0,269.51,269.62,269.3,269.46,30661.0
2016-09-08 13:05:00,269.58,269.59,269.35,269.45,10298.0,269.58,269.59,269.35,269.45,10298.0
2016-09-08 13:10:00,269.45,269.5,268.91,268.96,60615.0,269.45,269.5,268.91,268.96,60615.0
2016-09-08 13:15:00,268.96,269.16,268.9,269.06,41961.0,268.96,269.16,268.9,269.06,41961.0
2016-09-08 13:20:00,269.07,269.08,268.65,268.73,20899.0,269.07,269.08,268.65,268.73,20899.0
2016-09-08 13:25:00,268.8,268.81,267.92,268.0,42749.0,268.8,268.81,267.92,268.0,42749.0
2016-09-08 13:30:00,268.0,268.08,267.75,267.97,86629.0,268.0,268.08,267.75,267.97,86629.0
2016-09-08 13:35:00,267.91,267.96,267.66,267.69,47904.0,267.91,267.96,267.66,267.69,47904.0
2016-09-08 13:40:00,267.68,268.01,267.59,267.67,76845.0,267.68,268.01,267.59,267.67,76845.0
2016-09-08 13:45:00,267.65,267.81,267.38,267.55,43662.0,267.65,267.81,267.38,267.55,43662.0
2016-09-08 13:50:00,267.62,268.29,267.57,268.1,21081.0,267.62,268.29,267.57,268.1,21081.0
2016-09-08 13:55:00,268.11,268.62,267.87,268.62,30514.0,268.11,268.62,267.87,268.62,30514.0
2016-09-08 14:00:00,268.62,268.9,268.39,268.58,27102.0,268.62,268.9,268.39,268.58,27102.0
2016-09-08 14:05:00,268.58,268.58,267.8,267.8,16745.0,268.58,268.58,267.8,267.8,16745.0
2016-09-08 14:10:00,267.83,268.07,267.48,267.95,53140.0,267.83,268.07,267.48,267.95,53140.0
2016-09-08 14:15:00,268.0,268.1,267.89,268.0,30637.0,268.0,268.1,267.89,268.0,30637.0
2016-09-08 14:20:00,268.05,268.1,267.91,268.01,29674.0,268.05,268.1,267.91,268.01,29674.0
2016-09-08 14:25:00,268.03,268.29,267.85,268.29,43158.0,268.03,268.29,267.85,268.29,43158.0
2016-09-08 14:30:00,268.27,268.62,268.22,268.51,33137.0,268.27,268.62,268.22,268.51,33137.0
2016-09-08 14:35:00,268.51,268.82,268.47,268.61,23242.0,268.51,268.82,268.47,268.61,23242.0
2016-09-08 14:40:00,268.57,268.6,268.34,268.5,46016.0,268.57,268.6,268.34,268.5,46016.0
2016-09-08 14:45:00,268.47,268.61,268.04,268.6,37101.0,268.47,268.61,268.04,268.6,37101.0
2016-09-08 14:50:00,268.55,268.71,268.32,268.71,59714.0,268.55,268.71,268.32,268.71,59714.0
2016-09-08 14:55:00,268.72,269.05,268.72,268.94,31303.0,268.72,269.05,268.72,268.94,31303.0
2016-09-08 15:00:00,268.88,268.94,268.5,268.59,17720.0,268.88,268.94,268.5,268.59,17720.0
2016-09-08 15:05:00,268.59,268.79,268.42,268.45,29087.0,268.59,268.79,268.42,268.45,29087.0
2016-09-08 15:10:00,268.44,269.06,268.43,269.0,54686.0,268.44,269.06,268.43,269.0,54686.0
2016-09-08 15:15:00,268.98,269.0,268.7,268.98,19826.0,268.98,269.0,268.7,268.98,19826.0
2016-09-08 15:20:00,268.92,268.93,268.49,268.82,28746.0,268.92,268.93,268.49,268.82,28746.0
2016-09-08 15:25:00,268.78,268.97,268.56,268.63,36163.0,268.78,268.97,268.56,268.63,36163.0
2016-09-08 15:30:00,268.62,268.81,268.54,268.8,37866.0,268.62,268.81,268.54,268.8,37866.0
2016-09-08 15:35:00,268.77,268.89,268.64,268.8,55632.0,268.77,268.89,268.64,268.8,55632.0
2016-09-08 15:40:00,268.86,268.9,268.56,268.77,40748.0,268.86,268.9,268.56,268.77,40748.0
2016-09-08 15:45:00,268.77,268.83,268.5,268.65,72958.0,268.77,268.83,268.5,268.65,72958.0
2016-09-08 15:50:00,268.65,268.68,268.31,268.41,106507.0,268.65,268.68,268.31,268.41,106507.0
2016-09-08 15:55:00,268.41,268.76,268.38,268.65,167564.0,268.41,268.76,268.38,268.65,167564.0
2016-09-09 09:30:00,266.36,267.49,265.72,266.05,47478.0,266.36,267.49,265.72,266.05,47478.0
2016-09-09 09:35:00,266.05,266.5,265.05,266.06,46958.0,266.05,266.5,265.05,266.06,46958.0
2016-09-09 09:40:00,265.91,267.24,265.86,266.91,26510.0,265.91,267.24,265.86,266.91,26510.0
2016-09-09 09:45:00,267.03,267.13,265.79,266.23,37416.0,267.03,267.13,265.79,266.23,37416.0
2016-09-09 09:50:00,266.65,266.65,265.8,265.97,10982.0,266.65,266.65,265.8,265.97,10982.0
2016-09-09 09:55:00,265.81,266.3,265.54,266.3,30490.0,265.81,266.3,265.54,266.3,30490.0
2016-09-09 10:00:00,266.29,266.77,266.18,266.75,11629.0,266.29,266.77,266.18,266.75,11629.0
2016-09-09 10:05:00,266.74,266.75,266.18,266.38,11784.0,266.74,266.75,266.18,266.38,11784.0
2016-09-09 10:10:00,266.45,266.46,266.04,266.27,19849.0,266.45,266.46,266.04,266.27,19849.0
2016-09-09 10:15:00,266.34,266.52,266.01,266.09,17546.0,266.34,266.52,266.01,266.09,17546.0
2016-09-09 10:20:00,266.1,266.29,265.8,265.9,107795.0,266.1,266.29,265.8,265.9,107795.0
2016-09-09 10:25:00,265.88,266.93,265.86,266.72,13596.0,265.88,266.93,265.86,266.72,13596.0
2016-09-09 10:30:00,266.56,266.57,265.99,266.12,11773.0,266.56,266.57,265.99,266.12,11773.0
2016-09-09 10:35:00,266.12,266.53,265.54,265.74,28608.0,266.12,266.53,265.54,265.74,28608.0
2016-09-09 10:40:00,265.81,266.27,265.76,266.09,5800.0,265.81,266.27,265.76,266.09,5800.0
2016-09-09 10:45:00,266.23,266.23,265.01,265.1,17252.0,266.23,266.23,265.01,265.1,17252.0
2016-09-09 10:50:00,265.03,265.74,265.03,265.74,14400.0,265.03,265.74,265.03,265.74,14400.0
2016-09-09 10:55:00,265.74,266.05,265.45,266.05,21982.0,265.74,266.05,265.45,266.05,21982.0
2016-09-09 11:00:00,266.05,266.19,265.51,265.6,14597.0,266.05,266.19,265.51,265.6,14597.0
2016-09-09 11:05:00,265.64,266.3,265.35,266.29,30162.0,265.64,266.3,265.35,266.29,30162.0
2016-09-09 11:10:00,266.18,266.5,266.16,266.16,14548.0,266.18,266.5,266.16,266.16,14548.0
2016-09-09 11:15:00,266.07,266.26,265.89,266.16,19309.0,266.07,266.26,265.89,266.16,19309.0
2016-09-09 11:20:00,266.19,266.35,266.13,266.23,11800.0,266.19,266.35,266.13,266.23,11800.0
2016-09-09 11:25:00,266.21,266.92,266.19,266.82,21518.0,266.21,266.92,266.19,266.82,21518.0
2016-09-09 11:30:00,266.82,266.96,266.65,266.76,15050.0,266.82,266.96,266.65,266.76,15050.0
2016-09-09 11:35:00,266.76,266.91,266.45,266.83,13743.0,266.76,266.91,266.45,266.83,13743.0
2016-09-09 11:40:00,266.83,266.94,266.33,266.49,9766.0,266.83,266.94,266.33,266.49,9766.0
2016-09-09 11:45:00,266.48,266.6,266.19,266.2,32806.0,266.48,266.6,266.19,266.2,32806.0
2016-09-09 11:50:00,266.28,266.42,266.0,266.21,13983.0,266.28,266.42,266.0,266.21,13983.0
2016-09-09 11:55:00,266.25,266.52,266.02,266.29,10658.0,266.25,266.52,266.02,266.29,10658.0
2016-09-09 12:00:00,266.4,266.52,266.22,266.52,11709.0,266.4,266.52,266.22,266.52,11709.0
2016-09-09 12:05:00,266.58,266.85,266.41,266.78,32889.0,266.58,266.85,266.41,266.78,32889.0
2016-09-09 12:10:00,266.78,266.92,266.59,266.59,15186.0,266.78,266.92,266.59,266.59,15186.0
2016-09-09 12:15:00,266.67,266.81,266.48,266.62,56554.0,266.67,266.81,266.48,266.62,56554.0
2016-09-09 12:20:00,266.63,266.81,266.48,266.64,8666.0,266.63,266.81,266.48,266.64,8666.0
2016-09-09 12:25:00,266.6,266.63,266.44,266.47,8976.0,266.6,266.63,266.44,266.47,8976.0
2016-09-09 12:30:00,266.45,266.45,266.0,266.07,41730.0,266.45,266.45,266.0,266.07,41730.0
2016-09-09 12:35:00,266.07,266.53,266.07,266.37,10471.0,266.07,266.53,266.07,266.37,10471.0
2016-09-09 12:40:00,266.36,266.51,266.29,266.39,22577.0,266.36,266.51,266.29,266.39,22577.0
2016-09-09 12:45:00,266.39,266.47,266.15,266.18,10883.0,266.39,266.47,266.15,266.18,10883.0
2016-09-09 12:50:00,266.16,266.42,266.11,266.14,8963.0,266.16,266.42,266.11,266.14,8963.0
2016-09-09 12:55:00,266.2,266.36,265.95,266.33,15005.0,266.2,266.36,265.95,266.33,15005.0
2016-09-09 13:00:00,266.35,266.44,266.23,266.26,15273.0,266.35,266.44,266.23,266.26,15273.0
2016-09-09 13:05:00,266.26,266.33,265.9,265.92,24626.0,266.26,266.33,265.9,265.92,24626.0
2016-09-09 13:10:00,265.93,266.04,265.2,265.2,31824.0,265.93,266.04,265.2,265.2,31824.0
2016-09-09 13:15:00,265.2,265.63,265.16,265.61,11879.0,265.2,265.63,265.16,265.61,11879.0
2016-09-09 13:20:00,265.58,265.89,265.51,265.77,24264.0,265.58,265.89,265.51,265.77,24264.0
2016-09-09 13:25:00,265.86,265.92,265.67,265.73,14958.0,265.86,265.92,265.67,265.73,14958.0
2016-09-09 13:30:00,265.73,265.82,265.58,265.76,58404.0,265.73,265.82,265.58,265.76,58404.0
2016-09-09 13:35:00,265.72,265.8,265.56,265.69,35930.0,265.72,265.8,265.56,265.69,35930.0
2016-09-09 13:40:00,265.67,265.82,265.5,265.59,39516.0,265.67,265.82,265.5,265.59,39516.0
2016-09-09 13:45:00,265.64,265.8,265.56,265.8,30554.0,265.64,265.8,265.56,265.8,30554.0
2016-09-09 13:50:00,265.81,265.82,265.46,265.55,24831.0,265.81,265.82,265.46,265.55,24831.0
2016-09-09 13:55:00,265.49,266.01,265.49,266.0,18035.0,265.49,266.01,265.49,266.0,18035.0
2016-09-09 14:00:00,265.99,266.05,265.43,265.52,15844.0,265.99,266.05,265.43,265.52,15844.0
2016-09-09 14:05:00,265.49,265.53,265.08,265.11,30871.0,265.49,265.53,265.08,265.11,30871.0
2016-09-09 14:10:00,265.11,265.47,264.94,265.26,40675.0,265.11,265.47,264.94,265.26,40675.0
2016-09-09 14:15:00,265.18,265.61,265.17,265.54,19462.0,265.18,265.61,265.17,265.54,19462.0
2016-09-09 14:20:00,265.52,265.81,265.29,265.81,17516.0,265.52,265.81,265.29,265.81,17516.0
2016-09-09 14:25:00,265.86,265.93,265.29,265.4,36715.0,265.86,265.93,265.29,265.4,36715.0
2016-09-09 14:30:00,265.36,265.61,265.27,265.55,24601.0,265.36,265.61,265.27,265.55,24601.0
2016-09-09 14:35:00,265.51,265.62,265.3,265.5,46710.0,265.51,265.62,265.3,265.5,46710.0
2016-09-09 14:40:00,265.46,265.97,265.44,265.56,20469.0,265.46,265.97,265.44,265.56,20469.0
2016-09-09 14:45:00,265.5,265.82,265.4,265.56,25398.0,265.5,265.82,265.4,265.56,25398.0
2016-09-09 14:50:00,265.62,265.9,265.48,265.5,11418.0,265.62,265.9,265.48,265.5,11418.0
2016-09-09 14:55:00,265.61,266.27,265.61,266.08,13717.0,265.61,266.27,265.61,266.08,13717.0
2016-09-09 15:00:00,266.17,266.17,265.69,265.69,14128.0,266.17,266.17,265.69,265.69,14128.0
2016-09-09 15:05:00,265.64,265.82,265.48,265.73,17982.0,265.64,265.82,265.48,265.73,17982.0
2016-09-09 15:10:00,265.72,265.89,265.29,265.29,34740.0,265.72,265.89,265.29,265.29,34740.0
2016-09-09 15:15:00,265.3,265.8,265.3,265.47,23545.0,265.3,265.8,265.3,265.47,23545.0
2016-09-09 15:20:00,265.5,265.52,264.99,265.36,64233.0,265.5,265.52,264.99,265.36,64233.0
2016-09-09 15:25:00,265.36,265.8,265.29,265.33,17110.0,265.36,265.8,265.29,265.33,17110.0
2016-09-09 15:30:00,265.38,265.47,265.09,265.47,19579.0,265.38,265.47,265.09,265.47,19579.0
2016-09-09 15:35:00,265.47,265.47,264.97,265.19,34646.0,265.47,265.47,264.97,265.19,34646.0
2016-09-09 15:40:00,265.15,265.25,264.87,265.07,136449.0,265.15,265.25,264.87,265.07,136449.0
2016-09-09 15:45:00,265.05,265.05,264.76,264.93,63209.0,265.05,265.05,264.76,264.93,63209.0
2016-09-09 15:50:00,264.89,264.95,264.64,264.77,65189.0,264.89,264.95,264.64,264.77,65189.0
2016-09-09 15:55:00,264.74,264.98,264.14,264.14,169161.0,264.74,264.98,264.14,264.14,169161.0
2016-09-12 09:30:00,263.76,266.85,263.7,263.7,75875.0,263.76,266.85,263.7,263.7,75875.0
2016-09-12 09:35:00,263.69,264.47,263.27,264.4,77853.0,263.69,264.47,263.27,264.4,77853.0
2016-09-12 09:40:00,264.4,265.27,264.12,265.27,60761.0,264.4,265.27,264.12,265.27,60761.0
2016-09-12 09:45:00,265.36,265.65,264.78,264.9,41672.0,265.36,265.65,264.78,264.9,41672.0
2016-09-12 09:50:00,265.06,265.24,264.57,265.24,37959.0,265.06,265.24,264.57,265.24,37959.0
2016-09-12 09:55:00,265.26,265.37,264.88,264.94,26471.0,265.26,265.37,264.88,264.94,26471.0
2016-09-12 10:00:00,264.96,266.12,264.96,265.78,41785.0,264.96,266.12,264.96,265.78,41785.0
2016-09-12 10:05:00,265.76,266.83,265.45,266.64,51910.0,265.76,266.83,265.45,266.64,51910.0
2016-09-12 10:10:00,266.61,266.71,266.21,266.63,41601.0,266.61,266.71,266.21,266.63,41601.0
2016-09-12 10:15:00,266.63,266.78,266.22,266.4,33914.0,266.63,266.78,266.22,266.4,33914.0
2016-09-12 10:20:00,266.49,266.93,266.37,266.67,19706.0,266.49,266.93,266.37,266.67,19706.0
2016-09-12 10:25:00,266.61,266.9,266.55,266.89,30752.0,266.61,266.9,266.55,266.89,30752.0
2016-09-12 10:30:00,266.94,267.13,266.75,266.99,20128.0,266.94,267.13,266.75,266.99,20128.0
2016-09-12 10:35:00,266.99,267.64,266.99,267.14,23955.0,266.99,267.64,266.99,267.14,23955.0
2016-09-12 10:40:00,267.2,267.41,267.05,267.32,15725.0,267.2,267.41,267.05,267.32,15725.0
2016-09-12 10:45:00,267.34,267.34,266.91,267.18,21157.0,267.34,267.34,266.91,267.18,21157.0
2016-09-12 10:50:00,267.15,267.69,266.94,267.69,24117.0,267.15,267.69,266.94,267.69,24117.0
2016-09-12 10:55:00,267.65,268.5,267.59,268.44,24550.0,267.65,268.5,267.59,268.44,24550.0
2016-09-12 11:00:00,268.54,268.9,268.28,268.36,42158.0,268.54,268.9,268.28,268.36,42158.0
2016-09-12 11:05:00,268.39,268.41,268.05,268.13,28495.0,268.39,268.41,268.05,268.13,28495.0
2016-09-12 11:10:00,268.16,268.17,267.65,267.81,18160.0,268.16,268.17,267.65,267.81,18160.0
2016-09-12 11:15:00,267.8,268.15,267.6,268.05,30743.0,267.8,268.15,267.6,268.05,30743.0
2016-09-12 11:20:00,267.98,268.08,267.51,267.56,17876.0,267.98,268.08,267.51,267.56,17876.0
2016-09-12 11:25:00,267.61,267.62,267.1,267.25,42441.0,267.61,267.62,267.1,267.25,42441.0
2016-09-12 11:30:00,267.12,267.35,266.92,267.13,25551.0,267.12,267.35,266.92,267.13,25551.0
2016-09-12 11:35:00,267.1,267.95,267.02,267.9,17353.0,267.1,267.95,267.02,267.9,17353.0
2016-09-12 11:40:00,267.95,268.04,267.82,267.87,17410.0,267.95,268.04,267.82,267.87,17410.0
2016-09-12 11:45:00,267.89,268.38,267.82,268.18,26734.0,267.89,268.38,267.82,268.18,26734.0
2016-09-12 11:50:00,268.33,268.5,268.18,268.44,18380.0,268.33,268.5,268.18,268.44,18380.0
2016-09-12 11:55:00,268.45,268.87,268.22,268.36,19551.0,268.45,268.87,268.22,268.36,19551.0
2016-09-12 12:00:00,268.35,268.36,267.6,267.6,19407.0,268.35,268.36,267.6,267.6,19407.0
2016-09-12 12:05:00,267.72,268.01,267.45,268.01,9899.0,267.72,268.01,267.45,268.01,9899.0
2016-09-12 12:10:00,267.97,268.13,267.81,267.91,9539.0,267.97,268.13,267.81,267.91,9539.0
2016-09-12 12:15:00,267.91,268.14,267.8,267.8,4800.0,267.91,268.14,267.8,267.8,4800.0
2016-09-12 12:20:00,267.87,268.12,267.85,268.02,7538.0,267.87,268.12,267.85,268.02,7538.0
2016-09-12 12:25:00,268.02,268.12,267.89,268.12,6200.0,268.02,268.12,267.89,268.12,6200.0
2016-09-12 12:30:00,268.26,268.32,268.13,268.23,9600.0,268.26,268.32,268.13,268.23,9600.0
2016-09-12 12:35:00,268.31,268.44,268.28,268.32,7560.0,268.31,268.44,268.28,268.32,7560.0
2016-09-12 12:40:00,268.27,268.43,268.19,268.38,9728.0,268.27,268.43,268.19,268.38,9728.0
2016-09-12 12:45:00,268.33,268.66,268.27,268.32,20045.0,268.33,268.66,268.27,268.32,20045.0
2016-09-12 12:50:00,268.29,268.38,268.21,268.35,14605.0,268.29,268.38,268.21,268.35,14605.0
2016-09-12 12:55:00,268.35,268.35,268.16,268.32,15437.0,268.35,268.35,268.16,268.32,15437.0
2016-09-12 13:00:00,268.33,268.34,268.16,268.22,10541.0,268.33,268.34,268.16,268.22,10541.0
2016-09-12 13:05:00,268.31,268.31,268.07,268.07,11765.0,268.31,268.31,268.07,268.07,11765.0
2016-09-12 13:10:00,268.16,268.26,268.12,268.21,8453.0,268.16,268.26,268.12,268.21,8453.0
2016-09-12 13:15:00,268.2,268.52,268.04,268.09,36972.0,268.2,268.52,268.04,268.09,36972.0
2016-09-12 13:20:00,268.15,268.27,267.61,267.71,11928.0,268.15,268.27,267.61,267.71,11928.0
2016-09-12 13:25:00,267.76,268.01,267.39,267.4,9712.0,267.76,268.01,267.39,267.4,9712.0
2016-09-12 13:30:00,267.46,267.54,267.2,267.38,6900.0,267.46,267.54,267.2,267.38,6900.0
2016-09-12 13:35:00,267.39,267.81,267.24,267.71,12567.0,267.39,267.81,267.24,267.71,12567.0
2016-09-12 13:40:00,267.72,267.75,267.44,267.7,11389.0,267.72,267.75,267.44,267.7,11389.0
2016-09-12 13:45:00,267.7,268.6,267.7,268.49,18094.0,267.7,268.6,267.7,268.49,18094.0
2016-09-12 13:50:00,268.55,268.55,268.22,268.37,27926.0,268.55,268.55,268.22,268.37,27926.0
2016-09-12 13:55:00,268.36,268.58,268.28,268.58,21989.0,268.36,268.58,268.28,268.58,21989.0
2016-09-12 14:00:00,268.5,268.76,268.42,268.74,27734.0,268.5,268.76,268.42,268.74,27734.0
2016-09-12 14:05:00,268.73,268.74,268.32,268.64,30012.0,268.73,268.74,268.32,268.64,30012.0
2016-09-12 14:10:00,268.69,268.74,268.29,268.66,11200.0,268.69,268.74,268.29,268.66,11200.0
2016-09-12 14:15:00,268.69,268.77,268.33,268.49,23152.0,268.69,268.77,268.33,268.49,23152.0
2016-09-12 14:20:00,268.48,268.85,268.37,268.76,16791.0,268.48,268.85,268.37,268.76,16791.0
2016-09-12 14:25:00,268.85,268.86,268.33,268.49,10955.0,268.85,268.86,268.33,268.49,10955.0
2016-09-12 14:30:00,268.49,268.73,268.49,268.59,8200.0,268.49,268.73,268.49,268.59,8200.0
2016-09-12 14:35:00,268.52,268.74,268.32,268.73,13554.0,268.52,268.74,268.32,268.73,13554.0
2016-09-12 14:40:00,268.76,268.96,268.73,268.87,13201.0,268.76,268.96,268.73,268.87,13201.0
2016-09-12 14:45:00,268.89,269.03,268.57,268.59,15100.0,268.89,269.03,268.57,268.59,15100.0
2016-09-12 14:50:00,268.65,268.65,268.3,268.34,12865.0,268.65,268.65,268.3,268.34,12865.0
2016-09-12 14:55:00,268.31,268.45,268.24,268.4,13733.0,268.31,268.45,268.24,268.4,13733.0
2016-09-12 15:00:00,268.43,268.66,268.3,268.54,18845.0,268.43,268.66,268.3,268.54,18845.0
2016-09-12 15:05:00,268.5,268.93,268.45,268.93,17672.0,268.5,268.93,268.45,268.93,17672.0
2016-09-12 15:10:00,268.91,269.35,268.86,269.34,28545.0,268.91,269.35,268.86,269.34,28545.0
2016-09-12 15:15:00,269.37,269.37,268.54,268.54,17934.0,269.37,269.37,268.54,268.54,17934.0
2016-09-12 15:20:00,268.59,269.04,268.47,269.03,16931.0,268.59,269.04,268.47,269.03,16931.0
2016-09-12 15:25:00,269.03,269.27,268.97,268.97,22572.0,269.03,269.27,268.97,268.97,22572.0
2016-09-12 15:30:00,269.05,269.11,268.66,268.8,29133.0,269.05,269.11,268.66,268.8,29133.0
2016-09-12 15:35:00,268.77,269.19,268.77,269.12,22835.0,268.77,269.19,268.77,269.12,22835.0
2016-09-12 15:40:00,269.16,269.7,269.1,269.54,30913.0,269.16,269.7,269.1,269.54,30913.0
2016-09-12 15:45:00,269.5,269.52,268.87,268.87,22687.0,269.5,269.52,268.87,268.87,22687.0
2016-09-12 15:50:00,268.92,269.26,268.83,269.06,53765.0,268.92,269.26,268.83,269.06,53765.0
2016-09-12 15:55:00,269.08,269.48,268.89,269.32,106508.0,269.08,269.48,268.89,269.32,106508.0
2016-09-13 09:30:00,266.81,268.03,265.7,268.03,8833.0,266.81,268.03,265.7,268.03,8833.0
2016-09-13 09:35:00,268.11,268.45,266.57,268.1,30384.0,268.11,268.45,266.57,268.1,30384.0
2016-09-13 09:40:00,268.07,268.46,266.63,266.63,36745.0,268.07,268.46,266.63,266.63,36745.0
2016-09-13 09:45:00,266.6,267.38,266.2,266.92,19606.0,266.6,267.38,266.2,266.92,19606.0
2016-09-13 09:50:00,267.34,267.69,266.96,267.04,11589.0,267.34,267.69,266.96,267.04,11589.0
2016-09-13 09:55:00,267.19,267.65,266.76,266.82,13670.0,267.19,267.65,266.76,266.82,13670.0
2016-09-13 10:00:00,267.02,267.34,266.39,266.71,8900.0,267.02,267.34,266.39,266.71,8900.0
2016-09-13 10:05:00,266.72,267.04,266.15,266.4,18265.0,266.72,267.04,266.15,266.4,18265.0
2016-09-13 10:10:00,266.28,266.47,265.55,266.18,11512.0,266.28,266.47,265.55,266.18,11512.0
2016-09-13 10:15:00,266.21,266.69,265.47,265.64,17562.0,266.21,266.69,265.47,265.64,17562.0
2016-09-13 10:20:00,265.55,266.54,265.3,265.83,19820.0,265.55,266.54,265.3,265.83,19820.0
2016-09-13 10:25:00,265.8,266.35,265.31,265.5,10416.0,265.8,266.35,265.31,265.5,10416.0
2016-09-13 10:30:00,265.43,265.57,265.0,265.57,8520.0,265.43,265.57,265.0,265.57,8520.0
2016-09-13 10:35:00,265.54,265.66,265.07,265.16,8745.0,265.54,265.66,265.07,265.16,8745.0
2016-09-13 10:40:00,265.28,265.59,265.22,265.28,8702.0,265.28,265.59,265.22,265.28,8702.0
2016-09-13 10:45:00,265.29,265.59,264.73,264.74,11457.0,265.29,265.59,264.73,264.74,11457.0
2016-09-13 10:50:00,264.81,264.88,264.27,264.61,14236.0,264.81,264.88,264.27,264.61,14236.0
2016-09-13 10:55:00,264.46,264.79,264.23,264.44,14508.0,264.46,264.79,264.23,264.44,14508.0
2016-09-13 11:00:00,264.49,264.49,263.96,264.21,13406.0,264.49,264.49,263.96,264.21,13406.0
2016-09-13 11:05:00,264.22,264.68,263.91,264.12,8000.0,264.22,264.68,263.91,264.12,8000.0
2016-09-13 11:10:00,264.07,264.18,263.89,264.0,12721.0,264.07,264.18,263.89,264.0,12721.0
2016-09-13 11:15:00,264.0,264.72,263.92,264.56,28641.0,264.0,264.72,263.92,264.56,28641.0
2016-09-13 11:20:00,264.6,264.99,264.48,264.63,11451.0,264.6,264.99,264.48,264.63,11451.0
2016-09-13 11:25:00,264.74,265.35,264.66,264.77,18554.0,264.74,265.35,264.66,264.77,18554.0
2016-09-13 11:30:00,264.76,264.91,264.51,264.51,9414.0,264.76,264.91,264.51,264.51,9414.0
2016-09-13 11:35:00,264.65,264.99,264.58,264.96,9108.0,264.65,264.99,264.58,264.96,9108.0
2016-09-13 11:40:00,265.05,265.38,264.86,265.01,6400.0,265.05,265.38,264.86,265.01,6400.0
2016-09-13 11:45:00,265.04,265.13,264.85,264.94,8164.0,265.04,265.13,264.85,264.94,8164.0
2016-09-13 11:50:00,264.87,265.13,264.8,264.97,14745.0,264.87,265.13,264.8,264.97,14745.0
2016-09-13 11:55:00,264.85,265.09,264.8,265.08,8740.0,264.85,265.09,264.8,265.08,8740.0
2016-09-13 12:00:00,265.08,265.17,264.72,264.81,19588.0,265.08,265.17,264.72,264.81,19588.0
2016-09-13 12:05:00,264.89,265.42,264.85,265.28,17648.0,264.89,265.42,264.85,265.28,17648.0
2016-09-13 12:10:00,265.28,266.03,265.28,265.91,8650.0,265.28,266.03,265.28,265.91,8650.0
2016-09-13 12:15:00,265.94,265.94,265.48,265.49,14500.0,265.94,265.94,265.48,265.49,14500.0
2016-09-13 12:20:00,265.49,265.71,265.28,265.28,13478.0,265.49,265.71,265.28,265.28,13478.0
2016-09-13 12:25:00,265.34,265.35,264.61,264.61,14496.0,265.34,265.35,264.61,264.61,14496.0
2016-09-13 12:30:00,264.71,264.75,264.53,264.53,7600.0,264.71,264.75,264.53,264.53,7600.0
2016-09-13 12:35:00,264.5,264.85,264.35,264.81,9900.0,264.5,264.85,264.35,264.81,9900.0
2016-09-13 12:40:00,264.83,265.02,264.52,264.98,18626.0,264.83,265.02,264.52,264.98,18626.0
2016-09-13 12:45:00,264.98,265.07,264.81,264.9,6593.0,264.98,265.07,264.81,264.9,6593.0
2016-09-13 12:50:00,264.92,265.08,264.62,264.69,6877.0,264.92,265.08,264.62,264.69,6877.0
2016-09-13 12:55:00,264.73,264.94,264.58,264.84,17207.0,264.73,264.94,264.58,264.84,17207.0
2016-09-13 13:00:00,264.87,264.87,264.4,264.77,8726.0,264.87,264.87,264.4,264.77,8726.0
2016-09-13 13:05:00,264.82,265.2,264.76,265.12,5640.0,264.82,265.2,264.76,265.12,5640.0
2016-09-13 13:10:00,265.17,265.38,264.96,265.27,4790.0,265.17,265.38,264.96,265.27,4790.0
2016-09-13 13:15:00,265.35,265.95,265.35,265.75,4160.0,265.35,265.95,265.35,265.75,4160.0
2016-09-13 13:20:00,266.05,266.22,265.57,265.68,8463.0,266.05,266.22,265.57,265.68,8463.0
2016-09-13 13:25:00,265.56,266.06,265.47,265.86,4949.0,265.56,266.06,265.47,265.86,4949.0
2016-09-13 13:30:00,265.99,266.44,265.2,265.36,13306.0,265.99,266.44,265.2,265.36,13306.0
2016-09-13 13:35:00,265.37,265.65,265.22,265.47,9584.0,265.37,265.65,265.22,265.47,9584.0
2016-09-13 13:40:00,265.57,265.59,264.96,265.13,8300.0,265.57,265.59,264.96,265.13,8300.0
2016-09-13 13:45:00,265.2,265.28,264.66,264.89,7500.0,265.2,265.28,264.66,264.89,7500.0
2016-09-13 13:50:00,264.88,264.92,264.21,264.21,7812.0,264.88,264.92,264.21,264.21,7812.0
2016-09-13 13:55:00,264.15,264.61,264.12,264.46,10690.0,264.15,264.61,264.12,264.46,10690.0
2016-09-13 14:00:00,264.35,264.35,263.95,264.12,7767.0,264.35,264.35,263.95,264.12,7767.0
2016-09-13 14:05:00,264.13,264.13,263.74,263.92,8776.0,264.13,264.13,263.74,263.92,8776.0
2016-09-13 14:10:00,263.95,264.0,263.44,263.59,26303.0,263.95,264.0,263.44,263.59,26303.0
2016-09-13 14:15:00,263.62,263.62,263.14,263.19,27994.0,263.62,263.62,263.14,263.19,27994.0
2016-09-13 14:20:00,263.24,263.31,262.9,263.23,23708.0,263.24,263.31,262.9,263.23,23708.0
2016-09-13 14:25:00,263.26,263.51,262.95,262.96,18932.0,263.26,263.51,262.95,262.96,18932.0
2016-09-13 14:30:00,262.96,263.05,262.57,262.85,30498.0,262.96,263.05,262.57,262.85,30498.0
2016-09-13 14:35:00,262.86,263.15,262.66,262.81,46528.0,262.86,263.15,262.66,262.81,46528.0
2016-09-13 14:40:00,262.78,263.04,262.74,262.89,43879.0,262.78,263.04,262.74,262.89,43879.0
2016-09-13 14:45:00,262.89,263.2,262.8,262.93,56396.0,262.89,263.2,262.8,262.93,56396.0
2016-09-13 14:50:00,262.97,263.52,262.86,263.31,35653.0,262.97,263.52,262.86,263.31,35653.0
2016-09-13 14:55:00,263.24,263.44,263.14,263.18,31502.0,263.24,263.44,263.14,263.18,31502.0
2016-09-13 15:00:00,263.18,263.41,263.02,263.14,48841.0,263.18,263.41,263.02,263.14,48841.0
2016-09-13 15:05:00,263.1,263.74,263.1,263.64,25957.0,263.1,263.74,263.1,263.64,25957.0
2016-09-13 15:10:00,263.59,263.77,263.44,263.71,21770.0,263.59,263.77,263.44,263.71,21770.0
2016-09-13 15:15:00,263.75,264.75,263.72,264.67,28997.0,263.75,264.75,263.72,264.67,28997.0
2016-09-13 15:20:00,264.67,264.98,264.54,264.62,22864.0,264.67,264.98,264.54,264.62,22864.0
2016-09-13 15:25:00,264.67,265.15,264.59,265.05,19108.0,264.67,265.15,264.59,265.05,19108.0
2016-09-13 15:30:00,265.05,265.42,264.8,265.22,23554.0,265.05,265.42,264.8,265.22,23554.0
2016-09-13 15:35:00,265.16,265.17,264.8,265.09,15220.0,265.16,265.17,264.8,265.09,15220.0
2016-09-13 15:40:00,265.1,265.12,264.48,264.67,31387.0,265.1,265.12,264.48,264.67,31387.0
2016-09-13 15:45:00,264.61,264.85,264.31,264.79,21618.0,264.61,264.85,264.31,264.79,21618.0
2016-09-13 15:50:00,264.79,265.56,264.78,265.52,39611.0,264.79,265.56,264.78,265.52,39611.0
2016-09-13 15:55:00,265.52,265.52,264.72,264.98,83263.0,265.52,265.52,264.72,264.98,83263.0
2016-09-14 09:30:00,262.11,265.24,262.11,264.81,14116.0,262.11,265.24,262.11,264.81,14116.0
2016-09-14 09:35:00,264.48,265.61,264.24,264.29,6954.0,264.48,265.61,264.24,264.29,6954.0
2016-09-14 09:40:00,264.31,264.87,263.54,264.02,7169.0,264.31,264.87,263.54,264.02,7169.0
2016-09-14 09:45:00,264.18,265.03,263.94,264.11,19046.0,264.18,265.03,263.94,264.11,19046.0
2016-09-14 09:50:00,264.23,264.63,263.89,264.6,12548.0,264.23,264.63,263.89,264.6,12548.0
2016-09-14 09:55:00,264.61,265.57,264.51,265.48,5200.0,264.61,265.57,264.51,265.48,5200.0
2016-09-14 10:00:00,265.28,265.7,265.06,265.34,10548.0,265.28,265.7,265.06,265.34,10548.0
2016-09-14 10:05:00,265.4,266.64,265.4,266.44,10251.0,265.4,266.64,265.4,266.44,10251.0
2016-09-14 10:10:00,266.42,266.42,265.88,266.01,9483.0,266.42,266.42,265.88,266.01,9483.0
2016-09-14 10:15:00,266.02,266.42,265.59,266.15,10757.0,266.02,266.42,265.59,266.15,10757.0
2016-09-14 10:20:00,266.2,266.46,265.73,266.12,9679.0,266.2,266.46,265.73,266.12,9679.0
2016-09-14 10:25:00,266.14,266.45,265.86,266.43,13644.0,266.14,266.45,265.86,266.43,13644.0
2016-09-14 10:30:00,266.38,266.73,265.94,266.29,18756.0,266.38,266.73,265.94,266.29,18756.0
2016-09-14 10:35:00,266.49,266.61,266.12,266.32,9300.0,266.49,266.61,266.12,266.32,9300.0
2016-09-14 10:40:00,266.23,266.23,265.76,265.91,10501.0,266.23,266.23,265.76,265.91,10501.0
2016-09-14 10:45:00,265.96,266.24,265.83,265.93,6024.0,265.96,266.24,265.83,265.93,6024.0
2016-09-14 10:50:00,265.93,266.43,265.83,266.22,11864.0,265.93,266.43,265.83,266.22,11864.0
2016-09-14 10:55:00,266.17,266.71,265.99,266.56,7800.0,266.17,266.71,265.99,266.56,7800.0
2016-09-14 11:00:00,266.51,267.25,266.51,267.16,24593.0,266.51,267.25,266.51,267.16,24593.0
2016-09-14 11:05:00,267.2,267.3,266.88,266.88,6000.0,267.2,267.3,266.88,266.88,6000.0
2016-09-14 11:10:00,266.83,267.41,266.45,266.96,9207.0,266.83,267.41,266.45,266.96,9207.0
2016-09-14 11:15:00,267.01,267.43,267.0,267.35,2765.0,267.01,267.43,267.0,267.35,2765.0
2016-09-14 11:20:00,267.31,267.61,267.19,267.48,16060.0,267.31,267.61,267.19,267.48,16060.0
2016-09-14 11:25:00,267.5,267.74,267.3,267.6,7242.0,267.5,267.74,267.3,267.6,7242.0
2016-09-14 11:30:00,267.33,267.54,267.08,267.31,7550.0,267.33,267.54,267.08,267.31,7550.0
2016-09-14 11:35:00,267.23,267.4,267.14,267.19,7915.0,267.23,267.4,267.14,267.19,7915.0
2016-09-14 11:40:00,267.19,267.26,266.95,267.01,6400.0,267.19,267.26,266.95,267.01,6400.0
2016-09-14 11:45:00,267.11,267.6,267.11,267.6,6971.0,267.11,267.6,267.11,267.6,6971.0
2016-09-14 11:50:00,267.51,267.73,267.51,267.57,6700.0,267.51,267.73,267.51,267.57,6700.0
2016-09-14 11:55:00,267.56,267.91,267.49,267.68,9563.0,267.56,267.91,267.49,267.68,9563.0
2016-09-14 12:00:00,267.66,267.87,267.44,267.86,6600.0,267.66,267.87,267.44,267.86,6600.0
2016-09-14 12:05:00,267.77,267.77,267.43,267.51,5431.0,267.77,267.77,267.43,267.51,5431.0
2016-09-14 12:10:00,267.5,267.6,267.24,267.24,4278.0,267.5,267.6,267.24,267.24,4278.0
2016-09-14 12:15:00,267.4,267.6,267.39,267.51,7021.0,267.4,267.6,267.39,267.51,7021.0
2016-09-14 12:20:00,267.5,267.64,267.01,267.02,7171.0,267.5,267.64,267.01,267.02,7171.0
2016-09-14 12:25:00,266.95,267.21,266.89,267.12,6064.0,266.95,267.21,266.89,267.12,6064.0
2016-09-14 12:30:00,267.07,267.24,267.01,267.06,6441.0,267.07,267.24,267.01,267.06,6441.0
2016-09-14 12:35:00,267.1,267.16,266.73,266.78,4000.0,267.1,267.16,266.73,266.78,4000.0
2016-09-14 12:40:00,266.61,266.83,266.5,266.58,3901.0,266.61,266.83,266.5,266.58,3901.0
2016-09-14 12:45:00,266.65,266.74,266.24,266.5,25598.0,266.65,266.74,266.24,266.5,25598.0
2016-09-14 12:50:00,266.53,266.65,266.43,266.52,6222.0,266.53,266.65,266.43,266.52,6222.0
2016-09-14 12:55:00,266.51,266.52,266.22,266.47,7162.0,266.51,266.52,266.22,266.47,7162.0
2016-09-14 13:00:00,266.4,266.52,266.26,266.37,5350.0,266.4,266.52,266.26,266.37,5350.0
2016-09-14 13:05:00,266.38,266.66,266.24,266.52,4911.0,266.38,266.66,266.24,266.52,4911.0
2016-09-14 13:10:00,266.59,266.59,266.3,266.33,4900.0,266.59,266.59,266.3,266.33,4900.0
2016-09-14 13:15:00,266.3,266.67,266.3,266.47,9348.0,266.3,266.67,266.3,266.47,9348.0
2016-09-14 13:20:00,266.46,266.75,266.34,266.72,6831.0,266.46,266.75,266.34,266.72,6831.0
2016-09-14 13:25:00,266.72,266.75,266.36,266.5,8533.0,266.72,266.75,266.36,266.5,8533.0
2016-09-14 13:30:00,266.42,266.68,266.41,266.64,5638.0,266.42,266.68,266.41,266.64,5638.0
2016-09-14 13:35:00,266.61,266.63,266.37,266.49,19215.0,266.61,266.63,266.37,266.49,19215.0
2016-09-14 13:40:00,266.54,266.75,266.39,266.56,6301.0,266.54,266.75,266.39,266.56,6301.0
2016-09-14 13:45:00,266.59,266.63,266.32,266.4,11535.0,266.59,266.63,266.32,266.4,11535.0
2016-09-14 13:50:00,266.35,266.62,266.17,266.34,18075.0,266.35,266.62,266.17,266.34,18075.0
2016-09-14 13:55:00,266.23,266.26,266.07,266.15,7644.0,266.23,266.26,266.07,266.15,7644.0
2016-09-14 14:00:00,266.27,266.48,266.18,266.2,15400.0,266.27,266.48,266.18,266.2,15400.0
2016-09-14 14:05:00,266.25,266.27,265.55,265.64,16488.0,266.25,266.27,265.55,265.64,16488.0
2016-09-14 14:10:00,265.62,265.63,265.18,265.31,14332.0,265.62,265.63,265.18,265.31,14332.0
2016-09-14 14:15:00,265.38,265.77,265.26,265.56,15190.0,265.38,265.77,265.26,265.56,15190.0
2016-09-14 14:20:00,265.57,266.17,265.55,266.1,6216.0,265.57,266.17,265.55,266.1,6216.0
2016-09-14 14:25:00,265.96,266.09,265.56,265.99,7308.0,265.96,266.09,265.56,265.99,7308.0
2016-09-14 14:30:00,265.97,266.06,265.68,265.83,8941.0,265.97,266.06,265.68,265.83,8941.0
2016-09-14 14:35:00,265.94,266.1,265.77,265.77,6523.0,265.94,266.1,265.77,265.77,6523.0
2016-09-14 14:40:00,265.73,266.1,265.55,265.94,6503.0,265.73,266.1,265.55,265.94,6503.0
2016-09-14 14:45:00,265.9,265.95,265.7,265.78,5900.0,265.9,265.95,265.7,265.78,5900.0
2016-09-14 14:50:00,265.8,266.22,265.7,265.84,7957.0,265.8,266.22,265.7,265.84,7957.0
2016-09-14 14:55:00,265.81,266.18,265.74,266.06,9045.0,265.81,266.18,265.74,266.06,9045.0
2016-09-14 15:00:00,266.06,266.06,265.71,265.71,5400.0,266.06,266.06,265.71,265.71,5400.0
2016-09-14 15:05:00,265.7,265.79,265.47,265.78,14804.0,265.7,265.79,265.47,265.78,14804.0
2016-09-14 15:10:00,265.78,265.78,265.5,265.66,9140.0,265.78,265.78,265.5,265.66,9140.0
2016-09-14 15:15:00,265.63,265.63,265.39,265.54,13821.0,265.63,265.63,265.39,265.54,13821.0
2016-09-14 15:20:00,265.57,265.76,265.33,265.33,24846.0,265.57,265.76,265.33,265.33,24846.0
2016-09-14 15:25:00,265.47,265.72,265.41,265.47,23614.0,265.47,265.72,265.41,265.47,23614.0
2016-09-14 15:30:00,265.57,265.84,265.51,265.81,15200.0,265.57,265.84,265.51,265.81,15200.0
2016-09-14 15:35:00,265.79,265.92,265.6,265.81,23986.0,265.79,265.92,265.6,265.81,23986.0
2016-09-14 15:40:00,265.83,266.18,265.79,266.18,16330.0,265.83,266.18,265.79,266.18,16330.0
2016-09-14 15:45:00,266.15,266.69,266.1,266.62,29905.0,266.15,266.69,266.1,266.62,29905.0
2016-09-14 15:50:00,266.59,266.74,266.34,266.73,48207.0,266.59,266.74,266.34,266.73,48207.0
2016-09-14 15:55:00,266.7,266.76,266.46,266.69,65025.0,266.7,266.76,266.46,266.69,65025.0
2016-09-15 09:30:00,265.93,266.31,265.08,265.29,8153.0,265.93,266.31,265.08,265.29,8153.0
2016-09-15 09:35:00,265.54,266.34,265.48,265.65,8838.0,265.54,266.34,265.48,265.65,8838.0
2016-09-15 09:40:00,265.74,266.18,265.12,265.13,13545.0,265.74,266.18,265.12,265.13,13545.0
2016-09-15 09:45:00,265.31,265.81,264.76,265.8,10744.0,265.31,265.81,264.76,265.8,10744.0
2016-09-15 09:50:00,265.52,266.37,265.4,265.89,12204.0,265.52,266.37,265.4,265.89,12204.0
2016-09-15 09:55:00,266.09,266.37,265.71,266.2,8869.0,266.09,266.37,265.71,266.2,8869.0
2016-09-15 10:00:00,265.95,265.95,265.39,265.95,11776.0,265.95,265.95,265.39,265.95,11776.0
2016-09-15 10:05:00,265.95,266.4,265.94,266.07,4807.0,265.95,266.4,265.94,266.07,4807.0
2016-09-15 10:10:00,266.06,266.68,266.0,266.5,10291.0,266.06,266.68,266.0,266.5,10291.0
2016-09-15 10:15:00,266.55,267.15,266.54,266.71,4587.0,266.55,267.15,266.54,266.71,4587.0
2016-09-15 10:20:00,266.83,267.09,266.31,266.46,18295.0,266.83,267.09,266.31,266.46,18295.0
2016-09-15 10:25:00,266.42,266.95,266.31,266.54,8936.0,266.42,266.95,266.31,266.54,8936.0
2016-09-15 10:30:00,266.53,266.79,266.26,266.58,5004.0,266.53,266.79,266.26,266.58,5004.0
2016-09-15 10:35:00,266.5,266.61,266.21,266.59,6706.0,266.5,266.61,266.21,266.59,6706.0
2016-09-15 10:40:00,266.71,266.71,265.92,266.0,10037.0,266.71,266.71,265.92,266.0,10037.0
2016-09-15 10:45:00,266.01,266.6,265.94,266.6,11000.0,266.01,266.6,265.94,266.6,11000.0
2016-09-15 10:50:00,266.64,267.16,266.64,267.14,3500.0,266.64,267.16,266.64,267.14,3500.0
2016-09-15 10:55:00,267.03,267.41,266.96,267.41,13914.0,267.03,267.41,266.96,267.41,13914.0
2016-09-15 11:00:00,267.29,267.41,266.94,267.05,21229.0,267.29,267.41,266.94,267.05,21229.0
2016-09-15 11:05:00,267.04,267.43,266.98,267.36,17014.0,267.04,267.43,266.98,267.36,17014.0
2016-09-15 11:10:00,267.3,267.66,267.3,267.51,9679.0,267.3,267.66,267.3,267.51,9679.0
2016-09-15 11:15:00,267.65,267.78,267.49,267.7,4700.0,267.65,267.78,267.49,267.7,4700.0
2016-09-15 11:20:00,267.59,267.95,267.43,267.66,13011.0,267.59,267.95,267.43,267.66,13011.0
2016-09-15 11:25:00,267.65,267.88,267.44,267.68,9100.0,267.65,267.88,267.44,267.68,9100.0
2016-09-15 11:30:00,267.8,268.78,267.75,268.58,18621.0,267.8,268.78,267.75,268.58,18621.0
2016-09-15 11:35:00,268.66,268.77,268.54,268.77,14550.0,268.66,268.77,268.54,268.77,14550.0
2016-09-15 11:40:00,268.79,268.83,268.3,268.3,11800.0,268.79,268.83,268.3,268.3,11800.0
2016-09-15 11:45:00,268.34,268.39,267.93,268.05,10730.0,268.34,268.39,267.93,268.05,10730.0
2016-09-15 11:50:00,267.96,268.19,267.92,268.11,8900.0,267.96,268.19,267.92,268.11,8900.0
2016-09-15 11:55:00,268.11,268.11,267.68,267.93,66100.0,268.11,268.11,267.68,267.93,66100.0
2016-09-15 12:00:00,267.96,267.96,267.46,267.48,18087.0,267.96,267.96,267.46,267.48,18087.0
2016-09-15 12:05:00,267.52,267.64,267.21,267.21,15600.0,267.52,267.64,267.21,267.21,15600.0
2016-09-15 12:10:00,267.2,267.27,266.82,266.82,8675.0,267.2,267.27,266.82,266.82,8675.0
2016-09-15 12:15:00,266.77,266.9,266.58,266.67,17163.0,266.77,266.9,266.58,266.67,17163.0
2016-09-15 12:20:00,266.66,266.8,266.52,266.68,14968.0,266.66,266.8,266.52,266.68,14968.0
2016-09-15 12:25:00,266.67,266.88,266.57,266.79,12001.0,266.67,266.88,266.57,266.79,12001.0
2016-09-15 12:30:00,266.88,266.94,266.47,266.52,13664.0,266.88,266.94,266.47,266.52,13664.0
2016-09-15 12:35:00,266.46,266.57,266.25,266.38,15300.0,266.46,266.57,266.25,266.38,15300.0
2016-09-15 12:40:00,266.33,266.38,266.1,266.21,20218.0,266.33,266.38,266.1,266.21,20218.0
2016-09-15 12:45:00,266.18,266.37,266.1,266.19,13059.0,266.18,266.37,266.1,266.19,13059.0
2016-09-15 12:50:00,266.15,266.28,265.92,266.05,10110.0,266.15,266.28,265.92,266.05,10110.0
2016-09-15 12:55:00,266.0,266.14,265.97,266.05,5100.0,266.0,266.14,265.97,266.05,5100.0
2016-09-15 13:00:00,266.06,266.33,265.92,266.08,12189.0,266.06,266.33,265.92,266.08,12189.0
2016-09-15 13:05:00,266.15,266.31,265.95,265.98,6900.0,266.15,266.31,265.95,265.98,6900.0
2016-09-15 13:10:00,266.08,266.14,265.94,266.07,11600.0,266.08,266.14,265.94,266.07,11600.0
2016-09-15 13:15:00,266.1,266.22,265.83,266.05,9584.0,266.1,266.22,265.83,266.05,9584.0
2016-09-15 13:20:00,266.05,266.2,265.98,266.13,10113.0,266.05,266.2,265.98,266.13,10113.0
2016-09-15 13:25:00,266.11,266.49,265.95,266.03,17180.0,266.11,266.49,265.95,266.03,17180.0
2016-09-15 13:30:00,266.04,266.33,265.98,266.29,39828.0,266.04,266.33,265.98,266.29,39828.0
2016-09-15 13:35:00,266.29,267.01,266.19,266.75,38945.0,266.29,267.01,266.19,266.75,38945.0
2016-09-15 13:40:00,266.75,267.18,266.68,267.15,8296.0,266.75,267.18,266.68,267.15,8296.0
2016-09-15 13:45:00,267.1,267.69,266.84,267.45,36755.0,267.1,267.69,266.84,267.45,36755.0
2016-09-15 13:50:00,267.46,267.93,267.12,267.26,19760.0,267.46,267.93,267.12,267.26,19760.0
2016-09-15 13:55:00,267.2,267.38,266.97,267.06,15264.0,267.2,267.38,266.97,267.06,15264.0
2016-09-15 14:00:00,267.18,267.38,267.06,267.16,10904.0,267.18,267.38,267.06,267.16,10904.0
2016-09-15 14:05:00,267.16,267.2,266.74,266.82,8130.0,267.16,267.2,266.74,266.82,8130.0
2016-09-15 14:10:00,266.9,267.02,266.75,266.87,8602.0,266.9,267.02,266.75,266.87,8602.0
2016-09-15 14:15:00,266.88,267.1,266.76,266.93,39914.0,266.88,267.1,266.76,266.93,39914.0
2016-09-15 14:20:00,266.99,267.12,266.92,266.99,11486.0,266.99,267.12,266.92,266.99,11486.0
2016-09-15 14:25:00,267.0,267.34,266.74,266.97,29210.0,267.0,267.34,266.74,266.97,29210.0
2016-09-15 14:30:00,266.95,267.06,266.93,267.01,20141.0,266.95,267.06,266.93,267.01,20141.0
2016-09-15 14:35:00,267.01,267.05,266.75,266.88,10809.0,267.01,267.05,266.75,266.88,10809.0
2016-09-15 14:40:00,266.9,266.9,266.75,266.78,6912.0,266.9,266.9,266.75,266.78,6912.0
2016-09-15 14:45:00,266.85,266.86,266.64,266.75,15976.0,266.85,266.86,266.64,266.75,15976.0
2016-09-15 14:50:00,266.82,266.83,266.64,266.68,8032.0,266.82,266.83,266.64,266.68,8032.0
2016-09-15 14:55:00,266.66,266.79,266.36,266.44,14660.0,266.66,266.79,266.36,266.44,14660.0
2016-09-15 15:00:00,266.44,266.71,266.4,266.54,25009.0,266.44,266.71,266.4,266.54,25009.0
2016-09-15 15:05:00,266.58,266.62,266.17,266.27,23861.0,266.58,266.62,266.17,266.27,23861.0
2016-09-15 15:10:00,266.3,266.52,266.23,266.27,24375.0,266.3,266.52,266.23,266.27,24375.0
2016-09-15 15:15:00,266.32,266.45,265.88,265.92,17300.0,266.32,266.45,265.88,265.92,17300.0
2016-09-15 15:20:00,265.88,266.07,265.64,265.98,21514.0,265.88,266.07,265.64,265.98,21514.0
2016-09-15 15:25:00,266.0,266.15,265.84,265.98,36556.0,266.0,266.15,265.84,265.98,36556.0
2016-09-15 15:30:00,266.06,266.26,265.94,266.05,28072.0,266.06,266.26,265.94,266.05,28072.0
2016-09-15 15:35:00,266.14,266.78,266.04,266.64,23337.0,266.14,266.78,266.04,266.64,23337.0
2016-09-15 15:40:00,266.66,266.66,266.4,266.44,16941.0,266.66,266.66,266.4,266.44,16941.0
2016-09-15 15:45:00,266.45,266.54,265.99,266.1,43968.0,266.45,266.54,265.99,266.1,43968.0
2016-09-15 15:50:00,266.07,266.24,265.87,266.01,46940.0,266.07,266.24,265.87,266.01,46940.0
2016-09-15 15:55:00,265.95,266.47,265.87,266.27,74813.0,265.95,266.47,265.87,266.27,74813.0
2016-09-16 09:30:00,266.22,266.79,264.23,265.43,335486.0,266.22,266.79,264.23,265.43,335486.0
2016-09-16 09:35:00,265.42,265.82,264.16,264.98,8300.0,265.42,265.82,264.16,264.98,8300.0
2016-09-16 09:40:00,264.91,265.64,264.51,265.08,28229.0,264.91,265.64,264.51,265.08,28229.0
2016-09-16 09:45:00,265.48,265.76,264.83,264.89,23459.0,265.48,265.76,264.83,264.89,23459.0
2016-09-16 09:50:00,264.98,265.48,264.62,264.9,12559.0,264.98,265.48,264.62,264.9,12559.0
2016-09-16 09:55:00,265.05,265.82,264.88,265.53,9599.0,265.05,265.82,264.88,265.53,9599.0
2016-09-16 10:00:00,265.57,265.75,264.75,264.83,8387.0,265.57,265.75,264.75,264.83,8387.0
2016-09-16 10:05:00,264.83,264.89,264.29,264.89,13697.0,264.83,264.89,264.29,264.89,13697.0
2016-09-16 10:10:00,264.83,264.99,264.58,264.78,11648.0,264.83,264.99,264.58,264.78,11648.0
2016-09-16 10:15:00,264.78,264.85,264.42,264.71,4500.0,264.78,264.85,264.42,264.71,4500.0
2016-09-16 10:20:00,264.85,265.04,264.35,264.47,8100.0,264.85,265.04,264.35,264.47,8100.0
2016-09-16 10:25:00,264.43,264.85,264.29,264.85,16127.0,264.43,264.85,264.29,264.85,16127.0
2016-09-16 10:30:00,264.78,265.04,264.42,264.54,7344.0,264.78,265.04,264.42,264.54,7344.0
2016-09-16 10:35:00,264.45,265.05,264.45,265.01,10951.0,264.45,265.05,264.45,265.01,10951.0
2016-09-16 10:40:00,265.09,265.18,264.87,264.91,5900.0,265.09,265.18,264.87,264.91,5900.0
2016-09-16 10:45:00,264.94,265.24,264.93,265.16,5800.0,264.94,265.24,264.93,265.16,5800.0
2016-09-16 10:50:00,265.11,265.56,265.09,265.53,7359.0,265.11,265.56,265.09,265.53,7359.0
2016-09-16 10:55:00,265.35,265.76,265.35,265.58,13585.0,265.35,265.76,265.35,265.58,13585.0
2016-09-16 11:00:00,265.44,265.79,265.44,265.72,7721.0,265.44,265.79,265.44,265.72,7721.0
2016-09-16 11:05:00,265.6,265.8,265.39,265.61,3200.0,265.6,265.8,265.39,265.61,3200.0
2016-09-16 11:10:00,265.6,265.99,265.6,265.97,5600.0,265.6,265.99,265.6,265.97,5600.0
2016-09-16 11:15:00,265.86,266.0,265.64,265.72,11920.0,265.86,266.0,265.64,265.72,11920.0
2016-09-16 11:20:00,265.76,266.15,265.61,266.15,20549.0,265.76,266.15,265.61,266.15,20549.0
2016-09-16 11:25:00,266.09,266.14,265.78,265.89,7207.0,266.09,266.14,265.78,265.89,7207.0
2016-09-16 11:30:00,265.85,266.0,265.8,265.84,7200.0,265.85,266.0,265.8,265.84,7200.0
2016-09-16 11:35:00,265.86,266.09,265.77,265.99,5795.0,265.86,266.09,265.77,265.99,5795.0
2016-09-16 11:40:00,266.03,266.26,265.88,266.22,7555.0,266.03,266.26,265.88,266.22,7555.0
2016-09-16 11:45:00,266.16,266.26,266.08,266.18,7700.0,266.16,266.26,266.08,266.18,7700.0
2016-09-16 11:50:00,266.18,266.37,266.15,266.27,11731.0,266.18,266.37,266.15,266.27,11731.0
2016-09-16 11:55:00,266.34,266.34,266.11,266.11,4269.0,266.34,266.34,266.11,266.11,4269.0
2016-09-16 12:00:00,266.19,266.51,266.09,266.27,3622.0,266.19,266.51,266.09,266.27,3622.0
2016-09-16 12:05:00,266.28,266.6,266.13,266.55,5700.0,266.28,266.6,266.13,266.55,5700.0
2016-09-16 12:10:00,266.45,266.59,266.34,266.54,2162.0,266.45,266.59,266.34,266.54,2162.0
2016-09-16 12:15:00,266.52,266.54,266.28,266.47,1949.0,266.52,266.54,266.28,266.47,1949.0
2016-09-16 12:20:00,266.63,266.71,266.45,266.67,7594.0,266.63,266.71,266.45,266.67,7594.0
2016-09-16 12:25:00,266.65,266.87,266.58,266.68,3378.0,266.65,266.87,266.58,266.68,3378.0
2016-09-16 12:30:00,266.72,266.8,266.61,266.61,3607.0,266.72,266.8,266.61,266.61,3607.0
2016-09-16 12:35:00,266.74,266.8,266.74,266.8,1200.0,266.74,266.8,266.74,266.8,1200.0
2016-09-16 12:40:00,266.77,266.77,266.25,266.27,2000.0,266.77,266.77,266.25,266.27,2000.0
2016-09-16 12:45:00,266.37,266.41,266.03,266.04,4020.0,266.37,266.41,266.03,266.04,4020.0
2016-09-16 12:50:00,266.03,266.1,265.82,266.01,8845.0,266.03,266.1,265.82,266.01,8845.0
2016-09-16 12:55:00,265.96,266.04,265.55,265.55,2600.0,265.96,266.04,265.55,265.55,2600.0
2016-09-16 13:00:00,265.56,265.76,265.55,265.61,13385.0,265.56,265.76,265.55,265.61,13385.0
2016-09-16 13:05:00,265.59,265.61,265.37,265.46,5976.0,265.59,265.61,265.37,265.46,5976.0
2016-09-16 13:10:00,265.45,265.46,265.18,265.18,5691.0,265.45,265.46,265.18,265.18,5691.0
2016-09-16 13:15:00,265.18,265.4,265.18,265.24,5656.0,265.18,265.4,265.18,265.24,5656.0
2016-09-16 13:20:00,265.24,265.33,265.1,265.16,12824.0,265.24,265.33,265.1,265.16,12824.0
2016-09-16 13:25:00,265.13,265.14,264.77,264.8,8899.0,265.13,265.14,264.77,264.8,8899.0
2016-09-16 13:30:00,264.76,264.84,264.54,264.68,13251.0,264.76,264.84,264.54,264.68,13251.0
2016-09-16 13:35:00,264.63,264.98,264.53,264.82,27300.0,264.63,264.98,264.53,264.82,27300.0
2016-09-16 13:40:00,264.82,264.93,264.56,264.66,7125.0,264.82,264.93,264.56,264.66,7125.0
2016-09-16 13:45:00,264.58,264.65,264.47,264.58,32895.0,264.58,264.65,264.47,264.58,32895.0
2016-09-16 13:50:00,264.52,264.72,264.46,264.62,8777.0,264.52,264.72,264.46,264.62,8777.0
2016-09-16 13:55:00,264.6,264.77,264.35,264.76,16325.0,264.6,264.77,264.35,264.76,16325.0
2016-09-16 14:00:00,264.74,264.85,264.49,264.78,15396.0,264.74,264.85,264.49,264.78,15396.0
2016-09-16 14:05:00,264.75,265.0,264.71,265.0,6000.0,264.75,265.0,264.71,265.0,6000.0
2016-09-16 14:10:00,264.97,265.08,264.62,264.75,15809.0,264.97,265.08,264.62,264.75,15809.0
2016-09-16 14:15:00,264.76,264.79,264.55,264.59,7399.0,264.76,264.79,264.55,264.59,7399.0
2016-09-16 14:20:00,264.62,264.77,264.52,264.63,7400.0,264.62,264.77,264.52,264.63,7400.0
2016-09-16 14:25:00,264.61,264.7,264.56,264.7,4532.0,264.61,264.7,264.56,264.7,4532.0
2016-09-16 14:30:00,264.67,264.87,264.59,264.8,8500.0,264.67,264.87,264.59,264.8,8500.0
2016-09-16 14:35:00,264.8,264.96,264.74,264.95,5880.0,264.8,264.96,264.74,264.95,5880.0
2016-09-16 14:40:00,265.05,265.2,264.94,265.2,8890.0,265.05,265.2,264.94,265.2,8890.0
2016-09-16 14:45:00,265.2,265.25,265.06,265.15,8802.0,265.2,265.25,265.06,265.15,8802.0
2016-09-16 14:50:00,265.07,265.1,264.71,264.75,17821.0,265.07,265.1,264.71,264.75,17821.0
2016-09-16 14:55:00,264.81,264.81,264.53,264.54,10967.0,264.81,264.81,264.53,264.54,10967.0
2016-09-16 15:00:00,264.61,265.03,264.61,264.97,13000.0,264.61,265.03,264.61,264.97,13000.0
2016-09-16 15:05:00,264.96,265.11,264.93,264.93,10689.0,264.96,265.11,264.93,264.93,10689.0
2016-09-16 15:10:00,264.94,264.94,264.54,264.73,15410.0,264.94,264.94,264.54,264.73,15410.0
2016-09-16 15:15:00,264.76,264.77,264.6,264.71,14885.0,264.76,264.77,264.6,264.71,14885.0
2016-09-16 15:20:00,264.71,264.75,264.44,264.65,18398.0,264.71,264.75,264.44,264.65,18398.0
2016-09-16 15:25:00,264.65,264.7,264.48,264.69,11164.0,264.65,264.7,264.48,264.69,11164.0
2016-09-16 15:30:00,264.75,264.81,264.64,264.68,36099.0,264.75,264.81,264.64,264.68,36099.0
2016-09-16 15:35:00,264.74,264.81,264.69,264.69,22954.0,264.74,264.81,264.69,264.69,22954.0
2016-09-16 15:40:00,264.69,264.8,264.58,264.69,46859.0,264.69,264.8,264.58,264.69,46859.0
2016-09-16 15:45:00,264.72,265.03,264.69,265.03,38616.0,264.72,265.03,264.69,265.03,38616.0
2016-09-16 15:50:00,265.08,265.3,264.85,265.2,97780.0,265.08,265.3,264.85,265.2,97780.0
2016-09-16 15:55:00,265.21,265.94,265.04,265.93,288323.0,265.21,265.94,265.04,265.93,288323.0
2016-09-19 09:30:00,266.38,268.09,265.69,266.42,23689.0,266.38,268.09,265.69,266.42,23689.0
2016-09-19 09:35:00,266.5,266.65,265.6,266.44,32279.0,266.5,266.65,265.6,266.44,32279.0
2016-09-19 09:40:00,266.46,266.46,265.84,266.11,26500.0,266.46,266.46,265.84,266.11,26500.0
2016-09-19 09:45:00,266.46,266.46,265.83,265.96,23483.0,266.46,266.46,265.83,265.96,23483.0
2016-09-19 09:50:00,266.07,266.41,266.01,266.16,14430.0,266.07,266.41,266.01,266.16,14430.0
2016-09-19 09:55:00,266.35,267.15,266.35,267.15,14314.0,266.35,267.15,266.35,267.15,14314.0
2016-09-19 10:00:00,266.93,267.42,266.87,266.99,19124.0,266.93,267.42,266.87,266.99,19124.0
2016-09-19 10:05:00,267.05,267.19,266.96,267.05,14700.0,267.05,267.19,266.96,267.05,14700.0
2016-09-19 10:10:00,267.0,267.28,266.93,267.0,15197.0,267.0,267.28,266.93,267.0,15197.0
2016-09-19 10:15:00,267.06,267.29,266.95,267.1,10894.0,267.06,267.29,266.95,267.1,10894.0
2016-09-19 10:20:00,267.17,267.21,266.7,266.71,16700.0,267.17,267.21,266.7,266.71,16700.0
2016-09-19 10:25:00,266.64,266.99,266.61,266.87,10707.0,266.64,266.99,266.61,266.87,10707.0
2016-09-19 10:30:00,266.75,267.09,266.64,266.71,9216.0,266.75,267.09,266.64,266.71,9216.0
2016-09-19 10:35:00,266.63,266.79,266.22,266.41,9100.0,266.63,266.79,266.22,266.41,9100.0
2016-09-19 10:40:00,266.42,266.42,266.01,266.18,16368.0,266.42,266.42,266.01,266.18,16368.0
2016-09-19 10:45:00,266.23,266.33,265.77,265.77,8096.0,266.23,266.33,265.77,265.77,8096.0
2016-09-19 10:50:00,265.77,266.06,265.73,265.86,14621.0,265.77,266.06,265.73,265.86,14621.0
2016-09-19 10:55:00,265.86,266.08,265.77,266.08,16502.0,265.86,266.08,265.77,266.08,16502.0
2016-09-19 11:00:00,266.12,266.24,265.81,266.04,16298.0,266.12,266.24,265.81,266.04,16298.0
2016-09-19 11:05:00,266.05,266.73,266.05,266.67,15579.0,266.05,266.73,266.05,266.67,15579.0
2016-09-19 11:10:00,266.61,266.93,266.53,266.76,21051.0,266.61,266.93,266.53,266.76,21051.0
2016-09-19 11:15:00,266.68,266.98,266.57,266.94,12321.0,266.68,266.98,266.57,266.94,12321.0
2016-09-19 11:20:00,266.89,267.22,266.89,267.14,43599.0,266.89,267.22,266.89,267.14,43599.0
2016-09-19 11:25:00,267.11,267.25,266.96,267.08,12800.0,267.11,267.25,266.96,267.08,12800.0
2016-09-19 11:30:00,267.1,267.41,267.06,267.19,15948.0,267.1,267.41,267.06,267.19,15948.0
2016-09-19 11:35:00,267.15,267.28,266.88,266.89,19900.0,267.15,267.28,266.88,266.89,19900.0
2016-09-19 11:40:00,266.96,267.01,266.52,266.61,9076.0,266.96,267.01,266.52,266.61,9076.0
2016-09-19 11:45:00,266.63,266.68,266.37,266.52,15040.0,266.63,266.68,266.37,266.52,15040.0
2016-09-19 11:50:00,266.62,266.72,266.41,266.41,7779.0,266.62,266.72,266.41,266.41,7779.0
2016-09-19 11:55:00,266.41,266.61,266.37,266.6,5596.0,266.41,266.61,266.37,266.6,5596.0
2016-09-19 12:00:00,266.58,266.63,266.39,266.45,9893.0,266.58,266.63,266.39,266.45,9893.0
2016-09-19 12:05:00,266.53,266.58,266.06,266.06,6970.0,266.53,266.58,266.06,266.06,6970.0
2016-09-19 12:10:00,266.04,266.06,265.48,265.6,21398.0,266.04,266.06,265.48,265.6,21398.0
2016-09-19 12:15:00,265.6,265.62,265.32,265.37,17300.0,265.6,265.62,265.32,265.37,17300.0
2016-09-19 12:20:00,265.4,265.53,265.2,265.22,16116.0,265.4,265.53,265.2,265.22,16116.0
2016-09-19 12:25:00,265.25,265.46,265.06,265.06,45512.0,265.25,265.46,265.06,265.06,45512.0
2016-09-19 12:30:00,265.06,265.51,264.99,265.45,36368.0,265.06,265.51,264.99,265.45,36368.0
2016-09-19 12:35:00,265.53,265.61,264.99,265.0,63400.0,265.53,265.61,264.99,265.0,63400.0
2016-09-19 12:40:00,264.99,265.07,264.74,264.74,4900.0,264.99,265.07,264.74,264.74,4900.0
2016-09-19 12:45:00,264.71,265.0,264.56,264.63,24725.0,264.71,265.0,264.56,264.63,24725.0
2016-09-19 12:50:00,264.6,264.71,264.5,264.5,12848.0,264.6,264.71,264.5,264.5,12848.0
2016-09-19 12:55:00,264.5,264.72,264.31,264.59,23103.0,264.5,264.72,264.31,264.59,23103.0
2016-09-19 13:00:00,264.48,264.77,264.46,264.52,18614.0,264.48,264.77,264.46,264.52,18614.0
2016-09-19 13:05:00,264.47,264.82,264.46,264.6,20070.0,264.47,264.82,264.46,264.6,20070.0
2016-09-19 13:10:00,264.53,264.67,264.43,264.6,16087.0,264.53,264.67,264.43,264.6,16087.0
2016-09-19 13:15:00,264.59,264.82,264.49,264.81,19286.0,264.59,264.82,264.49,264.81,19286.0
2016-09-19 13:20:00,264.77,264.77,264.62,264.62,10897.0,264.77,264.77,264.62,264.62,10897.0
2016-09-19 13:25:00,264.67,264.79,264.56,264.68,11900.0,264.67,264.79,264.56,264.68,11900.0
2016-09-19 13:30:00,264.7,264.7,264.24,264.25,16313.0,264.7,264.7,264.24,264.25,16313.0
2016-09-19 13:35:00,264.29,264.29,263.61,263.73,11822.0,264.29,264.29,263.61,263.73,11822.0
2016-09-19 13:40:00,263.7,263.72,263.4,263.46,6812.0,263.7,263.72,263.4,263.46,6812.0
2016-09-19 13:45:00,263.38,263.86,263.33,263.78,16435.0,263.38,263.86,263.33,263.78,16435.0
2016-09-19 13:50:00,263.76,264.03,263.76,264.0,11650.0,263.76,264.03,263.76,264.0,11650.0
2016-09-19 13:55:00,264.08,264.3,264.0,264.0,9800.0,264.08,264.3,264.0,264.0,9800.0
2016-09-19 14:00:00,264.03,264.15,263.97,264.04,9490.0,264.03,264.15,263.97,264.04,9490.0
2016-09-19 14:05:00,264.1,264.15,263.92,263.92,12587.0,264.1,264.15,263.92,263.92,12587.0
2016-09-19 14:10:00,264.0,264.15,263.9,264.04,9350.0,264.0,264.15,263.9,264.04,9350.0
2016-09-19 14:15:00,264.09,264.25,263.78,263.78,11100.0,264.09,264.25,263.78,263.78,11100.0
2016-09-19 14:20:00,263.72,263.9,263.65,263.85,8428.0,263.72,263.9,263.65,263.85,8428.0
2016-09-19 14:25:00,263.87,263.92,263.75,263.91,6995.0,263.87,263.92,263.75,263.91,6995.0
2016-09-19 14:30:00,263.83,263.99,263.68,263.68,9785.0,263.83,263.99,263.68,263.68,9785.0
2016-09-19 14:35:00,263.68,263.84,263.53,263.53,13522.0,263.68,263.84,263.53,263.53,13522.0
2016-09-19 14:40:00,263.6,263.69,263.36,263.4,13560.0,263.6,263.69,263.36,263.4,13560.0
2016-09-19 14:45:00,263.43,263.74,263.39,263.67,14957.0,263.43,263.74,263.39,263.67,14957.0
2016-09-19 14:50:00,263.64,263.75,263.44,263.47,10164.0,263.64,263.75,263.44,263.47,10164.0
2016-09-19 14:55:00,263.47,263.79,263.46,263.64,13035.0,263.47,263.79,263.46,263.64,13035.0
2016-09-19 15:00:00,263.67,263.9,263.56,263.85,24551.0,263.67,263.9,263.56,263.85,24551.0
2016-09-19 15:05:00,263.85,263.93,263.7,263.85,23324.0,263.85,263.93,263.7,263.85,23324.0
2016-09-19 15:10:00,263.77,263.96,263.7,263.79,16004.0,263.77,263.96,263.7,263.79,16004.0
2016-09-19 15:15:00,263.73,263.74,263.29,263.46,14468.0,263.73,263.74,263.29,263.46,14468.0
2016-09-19 15:20:00,263.52,263.72,263.49,263.55,19392.0,263.52,263.72,263.49,263.55,19392.0
2016-09-19 15:25:00,263.68,263.72,263.3,263.37,24863.0,263.68,263.72,263.3,263.37,24863.0
2016-09-19 15:30:00,263.32,263.47,262.99,263.03,27405.0,263.32,263.47,262.99,263.03,27405.0
2016-09-19 15:35:00,263.08,263.34,262.96,263.24,30791.0,263.08,263.34,262.96,263.24,30791.0
2016-09-19 15:40:00,263.24,263.87,263.24,263.7,29800.0,263.24,263.87,263.24,263.7,29800.0
2016-09-19 15:45:00,263.75,263.77,263.33,263.35,48813.0,263.75,263.77,263.33,263.35,48813.0
2016-09-19 15:50:00,263.35,263.42,263.0,263.05,90543.0,263.35,263.42,263.0,263.05,90543.0
2016-09-19 15:55:00,263.06,263.13,262.7,262.95,160827.0,263.06,263.13,262.7,262.95,160827.0
2016-09-20 09:30:00,264.21,264.21,261.68,264.04,29109.0,264.21,264.21,261.68,264.04,29109.0
2016-09-20 09:35:00,263.84,264.51,263.84,263.98,21549.0,263.84,264.51,263.84,263.98,21549.0
2016-09-20 09:40:00,264.08,264.5,263.84,263.99,29826.0,264.08,264.5,263.84,263.99,29826.0
2016-09-20 09:45:00,264.08,264.36,263.96,264.22,14104.0,264.08,264.36,263.96,264.22,14104.0
2016-09-20 09:50:00,264.32,264.6,264.06,264.23,17931.0,264.32,264.6,264.06,264.23,17931.0
2016-09-20 09:55:00,264.1,264.1,263.66,263.76,14300.0,264.1,264.1,263.66,263.76,14300.0
2016-09-20 10:00:00,263.81,263.95,263.62,263.79,12771.0,263.81,263.95,263.62,263.79,12771.0
2016-09-20 10:05:00,263.77,264.5,263.71,264.31,34278.0,263.77,264.5,263.71,264.31,34278.0
2016-09-20 10:10:00,264.32,264.48,264.08,264.08,11963.0,264.32,264.48,264.08,264.08,11963.0
2016-09-20 10:15:00,264.08,264.26,263.97,263.97,4900.0,264.08,264.26,263.97,263.97,4900.0
2016-09-20 10:20:00,263.97,264.04,263.73,263.81,13532.0,263.97,264.04,263.73,263.81,13532.0
2016-09-20 10:25:00,263.81,264.06,263.44,263.91,16097.0,263.81,264.06,263.44,263.91,16097.0
2016-09-20 10:30:00,263.84,263.87,263.2,263.24,7900.0,263.84,263.87,263.2,263.24,7900.0
2016-09-20 10:35:00,263.04,263.16,263.0,263.04,7908.0,263.04,263.16,263.0,263.04,7908.0
2016-09-20 10:40:00,263.0,263.48,262.92,263.31,14742.0,263.0,263.48,262.92,263.31,14742.0
2016-09-20 10:45:00,263.38,263.59,263.35,263.59,6881.0,263.38,263.59,263.35,263.59,6881.0
2016-09-20 10:50:00,263.65,263.69,263.44,263.44,5000.0,263.65,263.69,263.44,263.44,5000.0
2016-09-20 10:55:00,263.44,263.55,263.04,263.09,12996.0,263.44,263.55,263.04,263.09,12996.0
2016-09-20 11:00:00,263.02,263.09,262.68,262.89,6506.0,263.02,263.09,262.68,262.89,6506.0
2016-09-20 11:05:00,262.86,263.25,262.83,263.18,6947.0,262.86,263.25,262.83,263.18,6947.0
2016-09-20 11:10:00,263.26,263.31,263.2,263.21,5331.0,263.26,263.31,263.2,263.21,5331.0
2016-09-20 11:15:00,263.24,263.31,263.16,263.27,20103.0,263.24,263.31,263.16,263.27,20103.0
2016-09-20 11:20:00,263.31,263.37,263.19,263.3,29776.0,263.31,263.37,263.19,263.3,29776.0
2016-09-20 11:25:00,263.3,263.35,263.04,263.2,22702.0,263.3,263.35,263.04,263.2,22702.0
2016-09-20 11:30:00,263.2,263.3,263.12,263.22,14920.0,263.2,263.3,263.12,263.22,14920.0
2016-09-20 11:35:00,263.21,263.22,262.95,263.0,6200.0,263.21,263.22,262.95,263.0,6200.0
2016-09-20 11:40:00,263.03,263.16,262.93,262.99,7666.0,263.03,263.16,262.93,262.99,7666.0
2016-09-20 11:45:00,262.95,263.19,262.95,263.07,9424.0,262.95,263.19,262.95,263.07,9424.0
2016-09-20 11:50:00,263.04,263.08,262.81,262.81,4332.0,263.04,263.08,262.81,262.81,4332.0
2016-09-20 11:55:00,262.8,262.86,262.12,262.12,6170.0,262.8,262.86,262.12,262.12,6170.0
2016-09-20 12:00:00,262.09,262.34,261.92,262.26,11761.0,262.09,262.34,261.92,262.26,11761.0
2016-09-20 12:05:00,262.28,262.57,262.27,262.37,8291.0,262.28,262.57,262.27,262.37,8291.0
2016-09-20 12:10:00,262.31,262.81,262.3,262.48,13681.0,262.31,262.81,262.3,262.48,13681.0
2016-09-20 12:15:00,262.51,262.85,262.51,262.85,8886.0,262.51,262.85,262.51,262.85,8886.0
2016-09-20 12:20:00,262.85,263.24,262.85,263.12,7100.0,262.85,263.24,262.85,263.12,7100.0
2016-09-20 12:25:00,263.09,263.38,263.01,263.27,15014.0,263.09,263.38,263.01,263.27,15014.0
2016-09-20 12:30:00,263.21,263.59,263.17,263.31,21519.0,263.21,263.59,263.17,263.31,21519.0
2016-09-20 12:35:00,263.37,263.92,263.33,263.83,22660.0,263.37,263.92,263.33,263.83,22660.0
2016-09-20 12:40:00,263.8,263.85,263.66,263.66,10725.0,263.8,263.85,263.66,263.66,10725.0
2016-09-20 12:45:00,263.66,263.88,263.57,263.8,27011.0,263.66,263.88,263.57,263.8,27011.0
2016-09-20 12:50:00,263.72,264.1,263.66,264.04,17472.0,263.72,264.1,263.66,264.04,17472.0
2016-09-20 12:55:00,264.03,264.08,263.25,263.47,32282.0,264.03,264.08,263.25,263.47,32282.0
2016-09-20 13:00:00,263.49,263.68,263.41,263.46,6870.0,263.49,263.68,263.41,263.46,6870.0
2016-09-20 13:05:00,263.43,263.43,263.11,263.26,11900.0,263.43,263.43,263.11,263.26,11900.0
2016-09-20 13:10:00,263.31,263.74,263.31,263.44,51316.0,263.31,263.74,263.31,263.44,51316.0
2016-09-20 13:15:00,263.51,263.75,263.4,263.66,15611.0,263.51,263.75,263.4,263.66,15611.0
2016-09-20 13:20:00,263.71,263.94,263.63,263.83,19700.0,263.71,263.94,263.63,263.83,19700.0
2016-09-20 13:25:00,263.81,264.1,263.79,263.79,17092.0,263.81,264.1,263.79,263.79,17092.0
2016-09-20 13:30:00,263.79,264.17,263.77,264.07,10067.0,263.79,264.17,263.77,264.07,10067.0
2016-09-20 13:35:00,264.11,264.11,263.91,264.05,49299.0,264.11,264.11,263.91,264.05,49299.0
2016-09-20 13:40:00,264.06,264.12,263.94,264.07,7964.0,264.06,264.12,263.94,264.07,7964.0
2016-09-20 13:45:00,264.11,264.43,264.02,264.41,14942.0,264.11,264.43,264.02,264.41,14942.0
2016-09-20 13:50:00,264.49,264.94,264.48,264.73,15648.0,264.49,264.94,264.48,264.73,15648.0
2016-09-20 13:55:00,264.73,265.16,264.71,264.99,13664.0,264.73,265.16,264.71,264.99,13664.0
2016-09-20 14:00:00,265.03,265.4,265.03,265.31,14945.0,265.03,265.4,265.03,265.31,14945.0
2016-09-20 14:05:00,265.31,265.36,265.16,265.27,10172.0,265.31,265.36,265.16,265.27,10172.0
2016-09-20 14:10:00,265.19,265.43,265.19,265.43,9998.0,265.19,265.43,265.19,265.43,9998.0
2016-09-20 14:15:00,265.42,265.84,265.22,265.55,39273.0,265.42,265.84,265.22,265.55,39273.0
2016-09-20 14:20:00,265.57,265.95,265.57,265.86,20133.0,265.57,265.95,265.57,265.86,20133.0
2016-09-20 14:25:00,265.84,265.85,265.39,265.55,8548.0,265.84,265.85,265.39,265.55,8548.0
2016-09-20 14:30:00,265.45,265.65,264.79,265.65,15394.0,265.45,265.65,264.79,265.65,15394.0
2016-09-20 14:35:00,265.65,265.75,265.56,265.75,9283.0,265.65,265.75,265.56,265.75,9283.0
2016-09-20 14:40:00,265.67,265.74,265.18,265.19,7966.0,265.67,265.74,265.18,265.19,7966.0
2016-09-20 14:45:00,265.19,265.54,264.97,265.22,12924.0,265.19,265.54,264.97,265.22,12924.0
2016-09-20 14:50:00,265.22,265.43,265.05,265.05,11432.0,265.22,265.43,265.05,265.05,11432.0
2016-09-20 14:55:00,265.11,265.53,265.11,265.42,10968.0,265.11,265.53,265.11,265.42,10968.0
2016-09-20 15:00:00,265.37,265.44,265.27,265.33,6462.0,265.37,265.44,265.27,265.33,6462.0
2016-09-20 15:05:00,265.38,265.65,265.2,265.43,16060.0,265.38,265.65,265.2,265.43,16060.0
2016-09-20 15:10:00,265.42,266.0,265.42,265.83,12927.0,265.42,266.0,265.42,265.83,12927.0
2016-09-20 15:15:00,265.93,265.93,265.34,265.48,7400.0,265.93,265.93,265.34,265.48,7400.0
2016-09-20 15:20:00,265.63,265.63,265.07,265.07,13926.0,265.63,265.63,265.07,265.07,13926.0
2016-09-20 15:25:00,265.06,265.32,264.9,264.96,35686.0,265.06,265.32,264.9,264.96,35686.0
2016-09-20 15:30:00,264.92,265.08,264.72,264.75,18759.0,264.92,265.08,264.72,264.75,18759.0
2016-09-20 15:35:00,264.78,265.26,264.75,265.08,28694.0,264.78,265.26,264.75,265.08,28694.0
2016-09-20 15:40:00,265.07,265.08,264.75,265.05,48783.0,265.07,265.08,264.75,265.05,48783.0
2016-09-20 15:45:00,265.06,265.28,264.76,264.85,46037.0,265.06,265.28,264.76,264.85,46037.0
2016-09-20 15:50:00,264.79,264.92,264.66,264.74,49514.0,264.79,264.92,264.66,264.74,49514.0
2016-09-20 15:55:00,264.73,265.01,264.58,264.58,135086.0,264.73,265.01,264.58,264.58,135086.0
2016-09-21 09:30:00,266.0,268.43,266.0,267.77,55583.0,266.0,268.43,266.0,267.77,55583.0
2016-09-21 09:35:00,267.92,268.01,267.04,267.62,50558.0,267.92,268.01,267.04,267.62,50558.0
2016-09-21 09:40:00,267.66,268.26,267.43,267.86,34831.0,267.66,268.26,267.43,267.86,34831.0
2016-09-21 09:45:00,268.03,268.55,267.95,268.55,10971.0,268.03,268.55,267.95,268.55,10971.0
2016-09-21 09:50:00,268.53,269.9,268.49,269.9,27318.0,268.53,269.9,268.49,269.9,27318.0
2016-09-21 09:55:00,269.81,271.05,269.72,270.58,53512.0,269.81,271.05,269.72,270.58,53512.0
2016-09-21 10:00:00,270.5,270.84,269.51,269.71,34108.0,270.5,270.84,269.51,269.71,34108.0
2016-09-21 10:05:00,269.67,270.26,269.38,269.48,37250.0,269.67,270.26,269.38,269.48,37250.0
2016-09-21 10:10:00,269.55,270.06,269.48,269.87,19520.0,269.55,270.06,269.48,269.87,19520.0
2016-09-21 10:15:00,269.86,269.89,269.63,269.83,9484.0,269.86,269.89,269.63,269.83,9484.0
2016-09-21 10:20:00,269.8,269.81,269.48,269.56,23056.0,269.8,269.81,269.48,269.56,23056.0
2016-09-21 10:25:00,269.56,269.68,269.22,269.55,12589.0,269.56,269.68,269.22,269.55,12589.0
2016-09-21 10:30:00,269.62,269.67,269.25,269.48,11910.0,269.62,269.67,269.25,269.48,11910.0
2016-09-21 10:35:00,269.48,269.55,269.28,269.42,11829.0,269.48,269.55,269.28,269.42,11829.0
2016-09-21 10:40:00,269.38,269.38,268.88,269.27,10200.0,269.38,269.38,268.88,269.27,10200.0
2016-09-21 10:45:00,269.29,269.45,268.78,269.25,25330.0,269.29,269.45,268.78,269.25,25330.0
2016-09-21 10:50:00,269.15,269.56,269.12,269.44,15440.0,269.15,269.56,269.12,269.44,15440.0
2016-09-21 10:55:00,269.44,269.53,269.29,269.51,15477.0,269.44,269.53,269.29,269.51,15477.0
2016-09-21 11:00:00,269.52,269.76,269.43,269.6,20410.0,269.52,269.76,269.43,269.6,20410.0
2016-09-21 11:05:00,269.6,269.66,269.43,269.58,16271.0,269.6,269.66,269.43,269.58,16271.0
2016-09-21 11:10:00,269.58,269.66,269.47,269.57,5600.0,269.58,269.66,269.47,269.57,5600.0
2016-09-21 11:15:00,269.66,269.96,269.47,269.92,26277.0,269.66,269.96,269.47,269.92,26277.0
2016-09-21 11:20:00,269.89,270.51,269.89,270.36,24079.0,269.89,270.51,269.89,270.36,24079.0
2016-09-21 11:25:00,270.31,270.52,270.2,270.43,11790.0,270.31,270.52,270.2,270.43,11790.0
2016-09-21 11:30:00,270.41,270.55,270.01,270.03,12763.0,270.41,270.55,270.01,270.03,12763.0
2016-09-21 11:35:00,270.05,270.41,270.03,270.27,12671.0,270.05,270.41,270.03,270.27,12671.0
2016-09-21 11:40:00,270.26,270.4,270.03,270.27,10131.0,270.26,270.4,270.03,270.27,10131.0
2016-09-21 11:45:00,270.21,270.53,270.2,270.44,7000.0,270.21,270.53,270.2,270.44,7000.0
2016-09-21 11:50:00,270.45,270.77,270.41,270.55,21161.0,270.45,270.77,270.41,270.55,21161.0
2016-09-21 11:55:00,270.55,270.77,270.55,270.55,17136.0,270.55,270.77,270.55,270.55,17136.0
2016-09-21 12:00:00,270.55,270.71,270.55,270.61,19414.0,270.55,270.71,270.55,270.61,19414.0
2016-09-21 12:05:00,270.55,270.98,270.55,270.95,14752.0,270.55,270.98,270.55,270.95,14752.0
2016-09-21 12:10:00,270.9,271.1,270.9,271.0,24607.0,270.9,271.1,270.9,271.0,24607.0
2016-09-21 12:15:00,271.0,271.05,270.71,270.75,28627.0,271.0,271.05,270.71,270.75,28627.0
2016-09-21 12:20:00,270.8,271.26,270.79,271.02,12371.0,270.8,271.26,270.79,271.02,12371.0
2016-09-21 12:25:00,271.02,271.25,271.02,271.2,12544.0,271.02,271.25,271.02,271.2,12544.0
2016-09-21 12:30:00,271.23,271.33,270.97,270.98,12099.0,271.23,271.33,270.97,270.98,12099.0
2016-09-21 12:35:00,271.07,271.07,270.77,270.77,7778.0,271.07,271.07,270.77,270.77,7778.0
2016-09-21 12:40:00,270.77,271.4,270.77,271.38,6900.0,270.77,271.4,270.77,271.38,6900.0
2016-09-21 12:45:00,271.39,271.7,271.35,271.54,13756.0,271.39,271.7,271.35,271.54,13756.0
2016-09-21 12:50:00,271.54,271.95,271.54,271.89,11952.0,271.54,271.95,271.54,271.89,11952.0
2016-09-21 12:55:00,271.91,272.12,271.86,271.86,20027.0,271.91,272.12,271.86,271.86,20027.0
2016-09-21 13:00:00,271.89,272.03,271.82,271.85,10098.0,271.89,272.03,271.82,271.85,10098.0
2016-09-21 13:05:00,271.82,271.82,271.42,271.64,4659.0,271.82,271.82,271.42,271.64,4659.0
2016-09-21 13:10:00,271.54,271.68,271.54,271.64,2891.0,271.54,271.68,271.54,271.64,2891.0
2016-09-21 13:15:00,271.61,271.61,271.34,271.46,4132.0,271.61,271.61,271.34,271.46,4132.0
2016-09-21 13:20:00,271.44,271.47,271.07,271.23,9428.0,271.44,271.47,271.07,271.23,9428.0
2016-09-21 13:25:00,271.19,271.22,270.92,271.09,7346.0,271.19,271.22,270.92,271.09,7346.0
2016-09-21 13:30:00,271.11,271.55,271.07,271.55,5400.0,271.11,271.55,271.07,271.55,5400.0
2016-09-21 13:35:00,271.56,271.77,271.56,271.57,24061.0,271.56,271.77,271.56,271.57,24061.0
2016-09-21 13:40:00,271.55,271.55,271.12,271.14,9200.0,271.55,271.55,271.12,271.14,9200.0
2016-09-21 13:45:00,271.14,271.71,271.07,271.46,9639.0,271.14,271.71,271.07,271.46,9639.0
2016-09-21 13:50:00,271.46,271.48,271.29,271.37,7321.0,271.46,271.48,271.29,271.37,7321.0
2016-09-21 13:55:00,271.41,271.77,271.22,271.22,9970.0,271.41,271.77,271.22,271.22,9970.0
2016-09-21 14:00:00,271.22,273.22,270.9,272.97,49781.0,271.22,273.22,270.9,272.97,49781.0
2016-09-21 14:05:00,273.0,273.22,272.72,272.93,20948.0,273.0,273.22,272.72,272.93,20948.0
2016-09-21 14:10:00,272.99,273.75,272.95,273.3,23080.0,272.99,273.75,272.95,273.3,23080.0
2016-09-21 14:15:00,273.2,273.38,272.64,273.0,17446.0,273.2,273.38,272.64,273.0,17446.0
2016-09-21 14:20:00,272.89,273.01,272.35,272.35,14905.0,272.89,273.01,272.35,272.35,14905.0
2016-09-21 14:25:00,272.41,272.55,271.95,272.26,10926.0,272.41,272.55,271.95,272.26,10926.0
2016-09-21 14:30:00,272.45,272.45,271.8,271.8,21176.0,272.45,272.45,271.8,271.8,21176.0
2016-09-21 14:35:00,271.78,272.18,271.73,272.07,18633.0,271.78,272.18,271.73,272.07,18633.0
2016-09-21 14:40:00,272.11,272.62,272.11,272.29,11477.0,272.11,272.62,272.11,272.29,11477.0
2016-09-21 14:45:00,272.24,272.37,271.94,272.05,10537.0,272.24,272.37,271.94,272.05,10537.0
2016-09-21 14:50:00,272.03,272.5,272.02,272.17,11137.0,272.03,272.5,272.02,272.17,11137.0
2016-09-21 14:55:00,272.17,272.94,272.17,272.9,11030.0,272.17,272.94,272.17,272.9,11030.0
2016-09-21 15:00:00,272.88,272.88,272.43,272.47,16272.0,272.88,272.88,272.43,272.47,16272.0
2016-09-21 15:05:00,272.48,272.93,272.48,272.84,15626.0,272.48,272.93,272.48,272.84,15626.0
2016-09-21 15:10:00,272.83,273.33,272.79,273.2,16263.0,272.83,273.33,272.79,273.2,16263.0
2016-09-21 15:15:00,273.22,273.54,273.06,273.06,17393.0,273.22,273.54,273.06,273.06,17393.0
2016-09-21 15:20:00,273.06,273.5,273.06,273.24,19945.0,273.06,273.5,273.06,273.24,19945.0
2016-09-21 15:25:00,273.23,273.66,273.14,273.43,13178.0,273.23,273.66,273.14,273.43,13178.0
2016-09-21 15:30:00,273.51,274.23,273.51,274.12,35650.0,273.51,274.23,273.51,274.12,35650.0
2016-09-21 15:35:00,274.12,274.35,273.82,274.32,45089.0,274.12,274.35,273.82,274.32,45089.0
2016-09-21 15:40:00,274.29,274.29,273.95,274.12,27787.0,274.29,274.29,273.95,274.12,27787.0
2016-09-21 15:45:00,274.12,274.45,274.12,274.3,33933.0,274.12,274.45,274.12,274.3,33933.0
2016-09-21 15:50:00,274.36,274.78,274.34,274.42,92441.0,274.36,274.78,274.34,274.42,92441.0
2016-09-21 15:55:00,274.39,274.5,273.91,274.21,131048.0,274.39,274.5,273.91,274.21,131048.0
2016-09-22 09:30:00,276.0,277.0,273.51,275.63,53438.0,276.0,277.0,273.51,275.63,53438.0
2016-09-22 09:35:00,275.45,275.47,274.39,274.8,29443.0,275.45,275.47,274.39,274.8,29443.0
2016-09-22 09:40:00,274.63,275.11,274.34,274.34,18397.0,274.63,275.11,274.34,274.34,18397.0
2016-09-22 09:45:00,274.21,274.58,273.71,274.01,21262.0,274.21,274.58,273.71,274.01,21262.0
2016-09-22 09:50:00,274.15,274.16,273.73,273.84,10580.0,274.15,274.16,273.73,273.84,10580.0
2016-09-22 09:55:00,273.72,274.31,273.72,273.99,19505.0,273.72,274.31,273.72,273.99,19505.0
2016-09-22 10:00:00,274.15,274.53,273.82,274.05,33754.0,274.15,274.53,273.82,274.05,33754.0
2016-09-22 10:05:00,274.03,275.14,274.0,275.14,9891.0,274.03,275.14,274.0,275.14,9891.0
2016-09-22 10:10:00,275.16,275.56,274.84,274.93,21586.0,275.16,275.56,274.84,274.93,21586.0
2016-09-22 10:15:00,274.95,275.44,274.95,275.43,21897.0,274.95,275.44,274.95,275.43,21897.0
2016-09-22 10:20:00,275.31,275.89,275.31,275.55,14949.0,275.31,275.89,275.31,275.55,14949.0
2016-09-22 10:25:00,275.44,275.75,275.29,275.3,16723.0,275.44,275.75,275.29,275.3,16723.0
2016-09-22 10:30:00,275.3,275.53,275.1,275.51,18530.0,275.3,275.53,275.1,275.51,18530.0
2016-09-22 10:35:00,275.51,275.62,274.91,275.05,30118.0,275.51,275.62,274.91,275.05,30118.0
2016-09-22 10:40:00,275.13,275.14,274.88,275.07,20800.0,275.13,275.14,274.88,275.07,20800.0
2016-09-22 10:45:00,275.0,275.09,274.91,274.91,18622.0,275.0,275.09,274.91,274.91,18622.0
2016-09-22 10:50:00,274.93,275.04,274.78,274.81,11028.0,274.93,275.04,274.78,274.81,11028.0
2016-09-22 10:55:00,274.87,275.04,274.75,274.86,9000.0,274.87,275.04,274.75,274.86,9000.0
2016-09-22 11:00:00,274.86,274.94,274.64,274.78,27653.0,274.86,274.94,274.64,274.78,27653.0
2016-09-22 11:05:00,274.84,274.94,274.62,274.84,11651.0,274.84,274.94,274.62,274.84,11651.0
2016-09-22 11:10:00,274.78,274.83,274.56,274.62,13214.0,274.78,274.83,274.56,274.62,13214.0
2016-09-22 11:15:00,274.6,274.73,274.58,274.67,13016.0,274.6,274.73,274.58,274.67,13016.0
2016-09-22 11:20:00,274.7,274.87,274.64,274.72,8760.0,274.7,274.87,274.64,274.72,8760.0
2016-09-22 11:25:00,274.72,274.75,274.58,274.69,12700.0,274.72,274.75,274.58,274.69,12700.0
2016-09-22 11:30:00,274.69,274.96,274.65,274.86,12119.0,274.69,274.96,274.65,274.86,12119.0
2016-09-22 11:35:00,274.82,274.88,274.65,274.71,10474.0,274.82,274.88,274.65,274.71,10474.0
2016-09-22 11:40:00,274.65,274.71,274.46,274.5,3500.0,274.65,274.71,274.46,274.5,3500.0
2016-09-22 11:45:00,274.57,275.25,274.52,275.25,7983.0,274.57,275.25,274.52,275.25,7983.0
2016-09-22 11:50:00,275.18,275.46,275.13,275.39,8588.0,275.18,275.46,275.13,275.39,8588.0
2016-09-22 11:55:00,275.47,275.91,275.47,275.91,9874.0,275.47,275.91,275.47,275.91,9874.0
2016-09-22 12:00:00,275.83,276.06,275.83,275.93,10194.0,275.83,276.06,275.83,275.93,10194.0
2016-09-22 12:05:00,275.93,275.93,275.58,275.71,12710.0,275.93,275.93,275.58,275.71,12710.0
2016-09-22 12:10:00,275.7,276.5,275.64,276.44,14741.0,275.7,276.5,275.64,276.44,14741.0
2016-09-22 12:15:00,276.45,276.59,276.35,276.54,15295.0,276.45,276.59,276.35,276.54,15295.0
2016-09-22 12:20:00,276.48,276.48,276.17,276.17,6328.0,276.48,276.48,276.17,276.17,6328.0
2016-09-22 12:25:00,276.14,276.41,276.07,276.32,4900.0,276.14,276.41,276.07,276.32,4900.0
2016-09-22 12:30:00,276.27,276.33,276.2,276.22,2862.0,276.27,276.33,276.2,276.22,2862.0
2016-09-22 12:35:00,276.17,276.43,276.17,276.35,6033.0,276.17,276.43,276.17,276.35,6033.0
2016-09-22 12:40:00,276.43,276.6,276.25,276.35,6600.0,276.43,276.6,276.25,276.35,6600.0
2016-09-22 12:45:00,276.41,276.85,276.38,276.6,6800.0,276.41,276.85,276.38,276.6,6800.0
2016-09-22 12:50:00,276.61,276.85,276.61,276.73,3900.0,276.61,276.85,276.61,276.73,3900.0
2016-09-22 12:55:00,276.69,276.7,276.47,276.57,6546.0,276.69,276.7,276.47,276.57,6546.0
2016-09-22 13:00:00,276.64,277.0,276.64,276.97,5826.0,276.64,277.0,276.64,276.97,5826.0
2016-09-22 13:05:00,276.9,277.44,276.9,277.35,16932.0,276.9,277.44,276.9,277.35,16932.0
2016-09-22 13:10:00,277.3,277.42,277.07,277.07,8231.0,277.3,277.42,277.07,277.07,8231.0
2016-09-22 13:15:00,277.13,277.24,276.79,276.79,9393.0,277.13,277.24,276.79,276.79,9393.0
2016-09-22 13:20:00,276.74,277.18,276.73,277.05,10153.0,276.74,277.18,276.73,277.05,10153.0
2016-09-22 13:25:00,277.07,277.25,276.93,276.96,12763.0,277.07,277.25,276.93,276.96,12763.0
2016-09-22 13:30:00,277.01,277.22,276.95,277.22,9700.0,277.01,277.22,276.95,277.22,9700.0
2016-09-22 13:35:00,277.13,277.61,277.12,277.61,7796.0,277.13,277.61,277.12,277.61,7796.0
2016-09-22 13:40:00,277.62,277.62,277.26,277.26,6100.0,277.62,277.62,277.26,277.26,6100.0
2016-09-22 13:45:00,277.23,277.25,277.0,277.18,4800.0,277.23,277.25,277.0,277.18,4800.0
2016-09-22 13:50:00,277.19,277.23,277.0,277.15,6340.0,277.19,277.23,277.0,277.15,6340.0
2016-09-22 13:55:00,277.11,277.24,277.01,277.16,7093.0,277.11,277.24,277.01,277.16,7093.0
2016-09-22 14:00:00,277.14,277.22,277.04,277.19,2900.0,277.14,277.22,277.04,277.19,2900.0
2016-09-22 14:05:00,277.18,277.3,277.11,277.25,8161.0,277.18,277.3,277.11,277.25,8161.0
2016-09-22 14:10:00,277.24,277.25,276.71,276.71,9920.0,277.24,277.25,276.71,276.71,9920.0
2016-09-22 14:15:00,276.52,276.75,276.45,276.54,5359.0,276.52,276.75,276.45,276.54,5359.0
2016-09-22 14:20:00,276.63,276.82,276.48,276.72,7838.0,276.63,276.82,276.48,276.72,7838.0
2016-09-22 14:25:00,276.69,277.05,276.59,276.75,6800.0,276.69,277.05,276.59,276.75,6800.0
2016-09-22 14:30:00,276.75,276.85,276.38,276.47,8200.0,276.75,276.85,276.38,276.47,8200.0
2016-09-22 14:35:00,276.41,276.71,276.25,276.54,7579.0,276.41,276.71,276.25,276.54,7579.0
2016-09-22 14:40:00,276.47,276.69,276.28,276.45,5614.0,276.47,276.69,276.28,276.45,5614.0
2016-09-22 14:45:00,276.44,276.66,276.43,276.66,5525.0,276.44,276.66,276.43,276.66,5525.0
2016-09-22 14:50:00,276.62,277.07,276.61,276.92,12792.0,276.62,277.07,276.61,276.92,12792.0
2016-09-22 14:55:00,276.94,277.09,276.75,277.06,9700.0,276.94,277.09,276.75,277.06,9700.0
2016-09-22 15:00:00,277.0,277.22,276.92,276.94,9852.0,277.0,277.22,276.92,276.94,9852.0
2016-09-22 15:05:00,276.93,277.18,276.85,277.1,11500.0,276.93,277.18,276.85,277.1,11500.0
2016-09-22 15:10:00,277.14,277.43,276.98,277.29,9310.0,277.14,277.43,276.98,277.29,9310.0
2016-09-22 15:15:00,277.22,277.24,276.88,276.88,12100.0,277.22,277.24,276.88,276.88,12100.0
2016-09-22 15:20:00,276.85,276.98,276.75,276.88,10800.0,276.85,276.98,276.75,276.88,10800.0
2016-09-22 15:25:00,276.91,276.98,276.86,276.95,10798.0,276.91,276.98,276.86,276.95,10798.0
2016-09-22 15:30:00,276.94,277.39,276.94,277.35,18106.0,276.94,277.39,276.94,277.35,18106.0
2016-09-22 15:35:00,277.35,277.54,277.24,277.27,14808.0,277.35,277.54,277.24,277.27,14808.0
2016-09-22 15:40:00,277.24,277.34,277.03,277.06,21614.0,277.24,277.34,277.03,277.06,21614.0
2016-09-22 15:45:00,277.05,277.25,276.99,277.18,16758.0,277.05,277.25,276.99,277.18,16758.0
2016-09-22 15:50:00,277.16,277.21,277.05,277.09,32413.0,277.16,277.21,277.05,277.09,32413.0
2016-09-22 15:55:00,277.1,277.17,276.7,276.73,58025.0,277.1,277.17,276.7,276.73,58025.0
2016-09-23 09:30:00,275.68,276.88,275.08,276.38,26601.0,275.68,276.88,275.08,276.38,26601.0
2016-09-23 09:35:00,276.37,276.37,275.8,276.3,3900.0,276.37,276.37,275.8,276.3,3900.0
2016-09-23 09:40:00,276.06,276.28,275.43,275.44,10054.0,276.06,276.28,275.43,275.44,10054.0
2016-09-23 09:45:00,275.28,275.73,274.89,275.45,11619.0,275.28,275.73,274.89,275.45,11619.0
2016-09-23 09:50:00,275.37,275.65,275.3,275.63,4536.0,275.37,275.65,275.3,275.63,4536.0
2016-09-23 09:55:00,275.59,275.85,275.18,275.25,7528.0,275.59,275.85,275.18,275.25,7528.0
2016-09-23 10:00:00,275.17,275.77,275.17,275.77,3464.0,275.17,275.77,275.17,275.77,3464.0
2016-09-23 10:05:00,275.78,275.78,275.53,275.67,2242.0,275.78,275.78,275.53,275.67,2242.0
2016-09-23 10:10:00,275.64,275.78,275.38,275.78,3900.0,275.64,275.78,275.38,275.78,3900.0
2016-09-23 10:15:00,275.66,275.78,275.46,275.5,8623.0,275.66,275.78,275.46,275.5,8623.0
2016-09-23 10:20:00,275.55,275.93,275.45,275.83,4105.0,275.55,275.93,275.45,275.83,4105.0
2016-09-23 10:25:00,275.73,276.11,275.73,276.06,6619.0,275.73,276.11,275.73,276.06,6619.0
2016-09-23 10:30:00,276.04,276.28,275.66,275.66,7360.0,276.04,276.28,275.66,275.66,7360.0
2016-09-23 10:35:00,275.56,275.62,275.52,275.61,2267.0,275.56,275.62,275.52,275.61,2267.0
2016-09-23 10:40:00,275.62,276.06,275.58,275.9,4481.0,275.62,276.06,275.58,275.9,4481.0
2016-09-23 10:45:00,275.97,276.0,275.6,275.96,11653.0,275.97,276.0,275.6,275.96,11653.0
2016-09-23 10:50:00,276.0,276.0,275.76,275.94,4543.0,276.0,276.0,275.76,275.94,4543.0
2016-09-23 10:55:00,275.84,275.95,275.67,275.67,1500.0,275.84,275.95,275.67,275.67,1500.0
2016-09-23 11:00:00,275.58,275.76,275.46,275.6,7700.0,275.58,275.76,275.46,275.6,7700.0
2016-09-23 11:05:00,275.6,275.63,275.3,275.52,4000.0,275.6,275.63,275.3,275.52,4000.0
2016-09-23 11:10:00,275.52,275.52,275.3,275.52,2091.0,275.52,275.52,275.3,275.52,2091.0
2016-09-23 11:15:00,275.48,275.49,275.32,275.42,2100.0,275.48,275.49,275.32,275.42,2100.0
2016-09-23 11:20:00,275.39,275.51,275.25,275.36,8000.0,275.39,275.51,275.25,275.36,8000.0
2016-09-23 11:25:00,275.4,276.0,275.3,275.93,8379.0,275.4,276.0,275.3,275.93,8379.0
2016-09-23 11:30:00,275.94,275.95,275.74,275.81,6031.0,275.94,275.95,275.74,275.81,6031.0
2016-09-23 11:35:00,275.73,275.97,275.66,275.97,3324.0,275.73,275.97,275.66,275.97,3324.0
2016-09-23 11:40:00,275.89,276.0,275.82,275.92,8919.0,275.89,276.0,275.82,275.92,8919.0
2016-09-23 11:45:00,275.9,275.92,275.59,275.59,3737.0,275.9,275.92,275.59,275.59,3737.0
2016-09-23 11:50:00,275.6,275.99,275.6,275.99,2800.0,275.6,275.99,275.6,275.99,2800.0
2016-09-23 11:55:00,275.96,275.99,275.61,275.64,3700.0,275.96,275.99,275.61,275.64,3700.0
2016-09-23 12:00:00,275.55,275.64,275.5,275.52,1605.0,275.55,275.64,275.5,275.52,1605.0
2016-09-23 12:05:00,275.67,275.73,275.6,275.64,2900.0,275.67,275.73,275.6,275.64,2900.0
2016-09-23 12:10:00,275.71,275.9,275.68,275.88,5200.0,275.71,275.9,275.68,275.88,5200.0
2016-09-23 12:15:00,275.94,276.04,275.9,276.0,9604.0,275.94,276.04,275.9,276.0,9604.0
2016-09-23 12:20:00,276.03,276.09,275.93,276.04,5354.0,276.03,276.09,275.93,276.04,5354.0
2016-09-23 12:25:00,276.05,276.19,276.05,276.12,4149.0,276.05,276.19,276.05,276.12,4149.0
2016-09-23 12:30:00,276.11,276.32,276.09,276.27,1827.0,276.11,276.32,276.09,276.27,1827.0
2016-09-23 12:35:00,276.09,276.17,275.97,276.1,1700.0,276.09,276.17,275.97,276.1,1700.0
2016-09-23 12:40:00,276.22,276.22,276.02,276.1,1200.0,276.22,276.22,276.02,276.1,1200.0
2016-09-23 12:45:00,275.98,275.98,275.8,275.8,1706.0,275.98,275.98,275.8,275.8,1706.0
2016-09-23 12:50:00,275.74,275.87,275.72,275.87,1356.0,275.74,275.87,275.72,275.87,1356.0
2016-09-23 12:55:00,275.92,275.92,275.73,275.73,3136.0,275.92,275.92,275.73,275.73,3136.0
2016-09-23 13:00:00,275.72,275.72,275.62,275.71,4807.0,275.72,275.72,275.62,275.71,4807.0
2016-09-23 13:05:00,275.68,275.75,275.45,275.48,3415.0,275.68,275.75,275.45,275.48,3415.0
2016-09-23 13:10:00,275.53,275.53,275.18,275.18,3746.0,275.53,275.53,275.18,275.18,3746.0
2016-09-23 13:15:00,275.17,275.28,275.0,275.06,4453.0,275.17,275.28,275.0,275.06,4453.0
2016-09-23 13:20:00,275.12,275.24,275.07,275.08,4900.0,275.12,275.24,275.07,275.08,4900.0
2016-09-23 13:25:00,275.16,275.32,275.07,275.21,7799.0,275.16,275.32,275.07,275.21,7799.0
2016-09-23 13:30:00,275.29,275.47,275.28,275.36,14234.0,275.29,275.47,275.28,275.36,14234.0
2016-09-23 13:35:00,275.44,275.58,275.36,275.5,11108.0,275.44,275.58,275.36,275.5,11108.0
2016-09-23 13:40:00,275.54,275.54,275.43,275.51,2100.0,275.54,275.54,275.43,275.51,2100.0
2016-09-23 13:45:00,275.57,275.57,275.42,275.47,4705.0,275.57,275.57,275.42,275.47,4705.0
2016-09-23 13:50:00,275.49,275.54,275.28,275.54,7480.0,275.49,275.54,275.28,275.54,7480.0
2016-09-23 13:55:00,275.48,275.76,275.45,275.63,3849.0,275.48,275.76,275.45,275.63,3849.0
2016-09-23 14:00:00,275.56,275.76,275.54,275.76,4510.0,275.56,275.76,275.54,275.76,4510.0
2016-09-23 14:05:00,275.8,276.13,275.8,275.96,4256.0,275.8,276.13,275.8,275.96,4256.0
2016-09-23 14:10:00,276.0,276.28,275.92,276.2,8300.0,276.0,276.28,275.92,276.2,8300.0
2016-09-23 14:15:00,276.2,276.38,276.19,276.38,4014.0,276.2,276.38,276.19,276.38,4014.0
2016-09-23 14:20:00,276.26,276.26,275.95,276.15,4279.0,276.26,276.26,275.95,276.15,4279.0
2016-09-23 14:25:00,276.16,276.41,276.15,276.32,6121.0,276.16,276.41,276.15,276.32,6121.0
2016-09-23 14:30:00,276.31,276.45,276.25,276.36,3000.0,276.31,276.45,276.25,276.36,3000.0
2016-09-23 14:35:00,276.26,276.27,276.13,276.13,4341.0,276.26,276.27,276.13,276.13,4341.0
2016-09-23 14:40:00,276.09,276.09,275.73,275.8,3500.0,276.09,276.09,275.73,275.8,3500.0
2016-09-23 14:45:00,275.76,275.96,275.76,275.87,3744.0,275.76,275.96,275.76,275.87,3744.0
2016-09-23 14:50:00,275.9,276.14,275.82,276.06,6199.0,275.9,276.14,275.82,276.06,6199.0
2016-09-23 14:55:00,276.02,276.27,275.94,276.25,5280.0,276.02,276.27,275.94,276.25,5280.0
2016-09-23 15:00:00,276.16,276.37,276.15,276.35,5900.0,276.16,276.37,276.15,276.35,5900.0
2016-09-23 15:05:00,276.32,276.78,276.31,276.53,8200.0,276.32,276.78,276.31,276.53,8200.0
2016-09-23 15:10:00,276.53,276.66,276.44,276.66,6562.0,276.53,276.66,276.44,276.66,6562.0
2016-09-23 15:15:00,276.61,276.67,276.42,276.57,5776.0,276.61,276.67,276.42,276.57,5776.0
2016-09-23 15:20:00,276.59,276.73,276.46,276.66,3840.0,276.59,276.73,276.46,276.66,3840.0
2016-09-23 15:25:00,276.62,276.74,276.43,276.74,10255.0,276.62,276.74,276.43,276.74,10255.0
2016-09-23 15:30:00,276.75,276.95,276.61,276.82,11359.0,276.75,276.95,276.61,276.82,11359.0
2016-09-23 15:35:00,276.82,276.82,276.45,276.45,4302.0,276.82,276.82,276.45,276.45,4302.0
2016-09-23 15:40:00,276.42,276.45,276.22,276.22,8973.0,276.42,276.45,276.22,276.22,8973.0
2016-09-23 15:45:00,276.24,276.42,276.17,276.3,11592.0,276.24,276.42,276.17,276.3,11592.0
2016-09-23 15:50:00,276.21,276.72,276.11,276.72,18770.0,276.21,276.72,276.11,276.72,18770.0
2016-09-23 15:55:00,276.71,276.71,276.07,276.08,50839.0,276.71,276.71,276.07,276.08,50839.0
2016-09-26 09:30:00,275.02,275.63,275.01,275.63,5923.0,275.02,275.63,275.01,275.63,5923.0
2016-09-26 09:35:00,275.49,275.49,274.22,274.28,2726.0,275.49,275.49,274.22,274.28,2726.0
2016-09-26 09:40:00,274.39,274.6,274.0,274.49,15774.0,274.39,274.6,274.0,274.49,15774.0
2016-09-26 09:45:00,274.08,274.72,274.08,274.54,14073.0,274.08,274.72,274.08,274.54,14073.0
2016-09-26 09:50:00,274.52,275.15,274.2,274.63,28007.0,274.52,275.15,274.2,274.63,28007.0
2016-09-26 09:55:00,274.55,274.98,274.54,274.54,9766.0,274.55,274.98,274.54,274.54,9766.0
2016-09-26 10:00:00,274.84,274.94,274.3,274.49,19039.0,274.84,274.94,274.3,274.49,19039.0
2016-09-26 10:05:00,274.56,274.56,273.58,273.58,17611.0,274.56,274.56,273.58,273.58,17611.0
2016-09-26 10:10:00,273.64,273.77,273.5,273.73,11979.0,273.64,273.77,273.5,273.73,11979.0
2016-09-26 10:15:00,273.72,274.38,273.69,274.33,18118.0,273.72,274.38,273.69,274.33,18118.0
2016-09-26 10:20:00,274.33,274.98,274.33,274.4,11355.0,274.33,274.98,274.33,274.4,11355.0
2016-09-26 10:25:00,274.31,274.32,273.7,274.0,10476.0,274.31,274.32,273.7,274.0,10476.0
2016-09-26 10:30:00,274.0,274.22,273.88,273.88,7555.0,274.0,274.22,273.88,273.88,7555.0
2016-09-26 10:35:00,273.85,274.06,273.62,273.66,9229.0,273.85,274.06,273.62,273.66,9229.0
2016-09-26 10:40:00,273.67,273.67,273.11,273.11,11289.0,273.67,273.67,273.11,273.11,11289.0
2016-09-26 10:45:00,273.12,273.45,273.11,273.45,11286.0,273.12,273.45,273.11,273.45,11286.0
2016-09-26 10:50:00,273.46,273.72,273.15,273.53,13122.0,273.46,273.72,273.15,273.53,13122.0
2016-09-26 10:55:00,273.46,273.68,273.15,273.26,13800.0,273.46,273.68,273.15,273.26,13800.0
2016-09-26 11:00:00,273.34,274.0,273.34,274.0,6033.0,273.34,274.0,273.34,274.0,6033.0
2016-09-26 11:05:00,273.87,274.06,273.7,273.89,7843.0,273.87,274.06,273.7,273.89,7843.0
2016-09-26 11:10:00,273.88,274.0,273.72,273.87,5100.0,273.88,274.0,273.72,273.87,5100.0
2016-09-26 11:15:00,273.81,273.87,273.72,273.87,3100.0,273.81,273.87,273.72,273.87,3100.0
2016-09-26 11:20:00,273.77,273.93,273.63,273.63,7800.0,273.77,273.93,273.63,273.63,7800.0
2016-09-26 11:25:00,273.63,273.63,273.21,273.23,7151.0,273.63,273.63,273.21,273.23,7151.0
2016-09-26 11:30:00,273.31,273.35,272.85,273.07,7200.0,273.31,273.35,272.85,273.07,7200.0
2016-09-26 11:35:00,273.23,273.3,273.04,273.21,4181.0,273.23,273.3,273.04,273.21,4181.0
2016-09-26 11:40:00,273.21,273.63,273.16,273.45,5300.0,273.21,273.63,273.16,273.45,5300.0
2016-09-26 11:45:00,273.45,273.69,273.34,273.36,7450.0,273.45,273.69,273.34,273.36,7450.0
2016-09-26 11:50:00,273.43,273.47,273.0,273.28,16088.0,273.43,273.47,273.0,273.28,16088.0
2016-09-26 11:55:00,273.25,273.33,273.03,273.14,12806.0,273.25,273.33,273.03,273.14,12806.0
2016-09-26 12:00:00,273.13,273.53,273.06,273.49,12815.0,273.13,273.53,273.06,273.49,12815.0
2016-09-26 12:05:00,273.49,273.5,273.23,273.24,12456.0,273.49,273.5,273.23,273.24,12456.0
2016-09-26 12:10:00,273.23,273.3,272.99,273.22,17402.0,273.23,273.3,272.99,273.22,17402.0
2016-09-26 12:15:00,273.23,273.39,273.1,273.26,8387.0,273.23,273.39,273.1,273.26,8387.0
2016-09-26 12:20:00,273.26,273.45,273.14,273.27,20278.0,273.26,273.45,273.14,273.27,20278.0
2016-09-26 12:25:00,273.26,273.49,273.12,273.2,23440.0,273.26,273.49,273.12,273.2,23440.0
2016-09-26 12:30:00,273.2,273.51,273.14,273.35,32840.0,273.2,273.51,273.14,273.35,32840.0
2016-09-26 12:35:00,273.3,273.41,272.91,272.94,29676.0,273.3,273.41,272.91,272.94,29676.0
2016-09-26 12:40:00,272.96,272.97,272.64,272.95,22088.0,272.96,272.97,272.64,272.95,22088.0
2016-09-26 12:45:00,272.98,273.71,272.97,273.61,33393.0,272.98,273.71,272.97,273.61,33393.0
2016-09-26 12:50:00,273.61,273.9,273.56,273.56,21238.0,273.61,273.9,273.56,273.56,21238.0
2016-09-26 12:55:00,273.56,273.77,273.46,273.67,20863.0,273.56,273.77,273.46,273.67,20863.0
2016-09-26 13:00:00,273.66,273.7,273.55,273.61,5494.0,273.66,273.7,273.55,273.61,5494.0
2016-09-26 13:05:00,273.56,273.67,273.19,273.21,6895.0,273.56,273.67,273.19,273.21,6895.0
2016-09-26 13:10:00,273.13,273.4,273.07,273.4,7104.0,273.13,273.4,273.07,273.4,7104.0
2016-09-26 13:15:00,273.39,273.52,273.37,273.39,3086.0,273.39,273.52,273.37,273.39,3086.0
2016-09-26 13:20:00,273.26,273.35,273.15,273.16,2800.0,273.26,273.35,273.15,273.16,2800.0
2016-09-26 13:25:00,273.15,273.17,272.93,273.07,6618.0,273.15,273.17,272.93,273.07,6618.0
2016-09-26 13:30:00,272.95,273.03,272.89,272.99,5798.0,272.95,273.03,272.89,272.99,5798.0
2016-09-26 13:35:00,273.02,273.04,272.7,272.89,6618.0,273.02,273.04,272.7,272.89,6618.0
2016-09-26 13:40:00,272.89,272.98,272.67,272.67,4739.0,272.89,272.98,272.67,272.67,4739.0
2016-09-26 13:45:00,272.63,272.85,272.49,272.67,7373.0,272.63,272.85,272.49,272.67,7373.0
2016-09-26 13:50:00,272.69,272.98,272.64,272.93,4400.0,272.69,272.98,272.64,272.93,4400.0
2016-09-26 13:55:00,272.94,273.14,272.9,273.1,7548.0,272.94,273.14,272.9,273.1,7548.0
2016-09-26 14:00:00,273.1,273.3,273.0,273.21,9461.0,273.1,273.3,273.0,273.21,9461.0
2016-09-26 14:05:00,273.21,273.26,272.94,272.94,7902.0,273.21,273.26,272.94,272.94,7902.0
2016-09-26 14:10:00,272.96,272.96,272.7,272.73,6526.0,272.96,272.96,272.7,272.73,6526.0
2016-09-26 14:15:00,272.74,273.27,272.74,273.27,11947.0,272.74,273.27,272.74,273.27,11947.0
2016-09-26 14:20:00,273.22,273.53,273.15,273.52,6489.0,273.22,273.53,273.15,273.52,6489.0
2016-09-26 14:25:00,273.48,273.78,273.45,273.78,7387.0,273.48,273.78,273.45,273.78,7387.0
2016-09-26 14:30:00,273.81,274.09,273.73,274.02,22340.0,273.81,274.09,273.73,274.02,22340.0
2016-09-26 14:35:00,274.03,274.09,273.67,273.67,6867.0,274.03,274.09,273.67,273.67,6867.0
2016-09-26 14:40:00,273.66,273.69,273.44,273.57,11318.0,273.66,273.69,273.44,273.57,11318.0
2016-09-26 14:45:00,273.57,273.86,273.57,273.84,5260.0,273.57,273.86,273.57,273.84,5260.0
2016-09-26 14:50:00,273.85,273.96,273.78,273.85,8357.0,273.85,273.96,273.78,273.85,8357.0
2016-09-26 14:55:00,273.8,273.85,273.6,273.67,6427.0,273.8,273.85,273.6,273.67,6427.0
2016-09-26 15:00:00,273.68,273.81,273.6,273.6,6583.0,273.68,273.81,273.6,273.6,6583.0
2016-09-26 15:05:00,273.62,273.85,273.62,273.76,4948.0,273.62,273.85,273.62,273.76,4948.0
2016-09-26 15:10:00,273.74,273.74,273.6,273.6,4532.0,273.74,273.74,273.6,273.6,4532.0
2016-09-26 15:15:00,273.6,273.8,273.6,273.73,16260.0,273.6,273.8,273.6,273.73,16260.0
2016-09-26 15:20:00,273.71,273.89,273.7,273.77,4379.0,273.71,273.89,273.7,273.77,4379.0
2016-09-26 15:25:00,273.82,274.04,273.77,273.95,9668.0,273.82,274.04,273.77,273.95,9668.0
2016-09-26 15:30:00,273.96,274.12,273.95,273.98,7199.0,273.96,274.12,273.95,273.98,7199.0
2016-09-26 15:35:00,273.98,274.11,273.9,273.94,9339.0,273.98,274.11,273.9,273.94,9339.0
2016-09-26 15:40:00,273.96,274.01,273.82,273.86,12923.0,273.96,274.01,273.82,273.86,12923.0
2016-09-26 15:45:00,273.84,274.25,273.83,274.23,17108.0,273.84,274.25,273.83,274.23,17108.0
2016-09-26 15:50:00,274.22,274.25,273.79,273.84,17181.0,274.22,274.25,273.79,273.84,17181.0
2016-09-26 15:55:00,273.84,273.91,273.61,273.82,48157.0,273.84,273.91,273.61,273.82,48157.0
2016-09-27 09:30:00,273.33,273.33,271.31,271.9,13407.0,273.33,273.33,271.31,271.9,13407.0
2016-09-27 09:35:00,272.47,273.92,272.45,273.73,6900.0,272.47,273.92,272.45,273.73,6900.0
2016-09-27 09:40:00,273.94,274.05,273.67,273.74,3949.0,273.94,274.05,273.67,273.74,3949.0
2016-09-27 09:45:00,274.08,274.66,273.5,274.65,11166.0,274.08,274.66,273.5,274.65,11166.0
2016-09-27 09:50:00,274.48,274.7,274.07,274.25,22166.0,274.48,274.7,274.07,274.25,22166.0
2016-09-27 09:55:00,274.22,274.38,273.96,274.37,11148.0,274.22,274.38,273.96,274.37,11148.0
2016-09-27 10:00:00,274.33,274.46,274.1,274.27,38179.0,274.33,274.46,274.1,274.27,38179.0
2016-09-27 10:05:00,274.21,274.41,274.0,274.33,29016.0,274.21,274.41,274.0,274.33,29016.0
2016-09-27 10:10:00,274.25,274.75,274.19,274.67,13198.0,274.25,274.75,274.19,274.67,13198.0
2016-09-27 10:15:00,274.83,275.55,274.83,275.43,5309.0,274.83,275.55,274.83,275.43,5309.0
2016-09-27 10:20:00,275.3,275.41,275.14,275.41,2300.0,275.3,275.41,275.14,275.41,2300.0
2016-09-27 10:25:00,275.31,275.91,275.3,275.81,14181.0,275.31,275.91,275.3,275.81,14181.0
2016-09-27 10:30:00,275.68,275.74,275.41,275.48,8000.0,275.68,275.74,275.41,275.48,8000.0
2016-09-27 10:35:00,275.48,275.62,275.35,275.54,3824.0,275.48,275.62,275.35,275.54,3824.0
2016-09-27 10:40:00,275.45,275.64,275.33,275.63,7301.0,275.45,275.64,275.33,275.63,7301.0
2016-09-27 10:45:00,275.57,275.98,275.57,275.65,6602.0,275.57,275.98,275.57,275.65,6602.0
2016-09-27 10:50:00,275.62,275.98,275.62,275.75,3262.0,275.62,275.98,275.62,275.75,3262.0
2016-09-27 10:55:00,275.74,275.74,275.03,275.03,3332.0,275.74,275.74,275.03,275.03,3332.0
2016-09-27 11:00:00,275.19,275.4,275.05,275.19,11259.0,275.19,275.4,275.05,275.19,11259.0
2016-09-27 11:05:00,275.24,275.24,275.0,275.01,2364.0,275.24,275.24,275.0,275.01,2364.0
2016-09-27 11:10:00,275.01,275.55,275.01,275.45,7414.0,275.01,275.55,275.01,275.45,7414.0
2016-09-27 11:15:00,275.49,275.62,275.35,275.38,4181.0,275.49,275.62,275.35,275.38,4181.0
2016-09-27 11:20:00,275.49,275.54,275.31,275.48,5455.0,275.49,275.54,275.31,275.48,5455.0
2016-09-27 11:25:00,275.48,275.84,275.38,275.78,25845.0,275.48,275.84,275.38,275.78,25845.0
2016-09-27 11:30:00,275.75,276.19,275.75,276.19,8360.0,275.75,276.19,275.75,276.19,8360.0
2016-09-27 11:35:00,276.08,276.62,276.04,276.62,6350.0,276.08,276.62,276.04,276.62,6350.0
2016-09-27 11:40:00,276.57,276.57,276.3,276.3,6866.0,276.57,276.57,276.3,276.3,6866.0
2016-09-27 11:45:00,276.29,276.38,276.13,276.22,5178.0,276.29,276.38,276.13,276.22,5178.0
2016-09-27 11:50:00,276.22,276.39,276.1,276.13,7100.0,276.22,276.39,276.1,276.13,7100.0
2016-09-27 11:55:00,276.01,276.3,276.01,276.23,3007.0,276.01,276.3,276.01,276.23,3007.0
2016-09-27 12:00:00,276.17,276.65,276.12,276.43,15518.0,276.17,276.65,276.12,276.43,15518.0
2016-09-27 12:05:00,276.32,276.46,276.17,276.36,5508.0,276.32,276.46,276.17,276.36,5508.0
2016-09-27 12:10:00,276.24,276.7,276.24,276.29,8677.0,276.24,276.7,276.24,276.29,8677.0
2016-09-27 12:15:00,276.29,276.57,276.26,276.48,8630.0,276.29,276.57,276.26,276.48,8630.0
2016-09-27 12:20:00,276.5,277.28,276.5,277.1,9567.0,276.5,277.28,276.5,277.1,9567.0
2016-09-27 12:25:00,277.16,277.68,277.06,277.51,37269.0,277.16,277.68,277.06,277.51,37269.0
2016-09-27 12:30:00,277.66,277.77,277.06,277.11,28120.0,277.66,277.77,277.06,277.11,28120.0
2016-09-27 12:35:00,277.1,277.48,277.0,277.19,8800.0,277.1,277.48,277.0,277.19,8800.0
2016-09-27 12:40:00,277.25,277.26,276.85,277.0,7803.0,277.25,277.26,276.85,277.0,7803.0
2016-09-27 12:45:00,276.98,277.07,276.72,276.8,3783.0,276.98,277.07,276.72,276.8,3783.0
2016-09-27 12:50:00,276.72,276.76,276.49,276.5,2994.0,276.72,276.76,276.49,276.5,2994.0
2016-09-27 12:55:00,276.48,276.68,276.41,276.41,6100.0,276.48,276.68,276.41,276.41,6100.0
2016-09-27 13:00:00,276.4,276.52,276.25,276.36,3936.0,276.4,276.52,276.25,276.36,3936.0
2016-09-27 13:05:00,276.2,276.41,276.08,276.17,4286.0,276.2,276.41,276.08,276.17,4286.0
2016-09-27 13:10:00,276.2,276.25,276.03,276.05,3600.0,276.2,276.25,276.03,276.05,3600.0
2016-09-27 13:15:00,276.07,276.37,276.06,276.32,5495.0,276.07,276.37,276.06,276.32,5495.0
2016-09-27 13:20:00,276.4,276.41,276.1,276.32,7888.0,276.4,276.41,276.1,276.32,7888.0
2016-09-27 13:25:00,276.39,276.58,276.26,276.45,6600.0,276.39,276.58,276.26,276.45,6600.0
2016-09-27 13:30:00,276.52,276.82,276.52,276.82,11475.0,276.52,276.82,276.52,276.82,11475.0
2016-09-27 13:35:00,276.83,277.06,276.8,276.88,4894.0,276.83,277.06,276.8,276.88,4894.0
2016-09-27 13:40:00,276.96,277.1,276.62,277.1,4431.0,276.96,277.1,276.62,277.1,4431.0
2016-09-27 13:45:00,277.13,277.13,276.81,276.98,11438.0,277.13,277.13,276.81,276.98,11438.0
2016-09-27 13:50:00,277.05,277.25,277.04,277.2,3600.0,277.05,277.25,277.04,277.2,3600.0
2016-09-27 13:55:00,277.15,277.15,276.83,276.83,8804.0,277.15,277.15,276.83,276.83,8804.0
2016-09-27 14:00:00,276.92,277.24,276.8,276.98,9800.0,276.92,277.24,276.8,276.98,9800.0
2016-09-27 14:05:00,276.92,276.93,276.75,276.75,3109.0,276.92,276.93,276.75,276.75,3109.0
2016-09-27 14:10:00,276.71,276.81,276.6,276.61,11219.0,276.71,276.81,276.6,276.61,11219.0
2016-09-27 14:15:00,276.62,276.62,276.29,276.52,7796.0,276.62,276.62,276.29,276.52,7796.0
2016-09-27 14:20:00,276.65,276.69,276.39,276.58,4011.0,276.65,276.69,276.39,276.58,4011.0
2016-09-27 14:25:00,276.43,276.55,276.31,276.4,2200.0,276.43,276.55,276.31,276.4,2200.0
2016-09-27 14:30:00,276.38,276.61,276.18,276.51,3772.0,276.38,276.61,276.18,276.51,3772.0
2016-09-27 14:35:00,276.56,276.66,276.36,276.42,4989.0,276.56,276.66,276.36,276.42,4989.0
2016-09-27 14:40:00,276.47,276.78,276.44,276.49,8899.0,276.47,276.78,276.44,276.49,8899.0
2016-09-27 14:45:00,276.5,276.75,276.38,276.4,2900.0,276.5,276.75,276.38,276.4,2900.0
2016-09-27 14:50:00,276.38,276.41,276.19,276.32,5000.0,276.38,276.41,276.19,276.32,5000.0
2016-09-27 14:55:00,276.35,276.44,276.0,276.01,5100.0,276.35,276.44,276.0,276.01,5100.0
2016-09-27 15:00:00,276.01,276.34,276.01,276.17,8700.0,276.01,276.34,276.01,276.17,8700.0
2016-09-27 15:05:00,276.17,276.36,276.03,276.19,7200.0,276.17,276.36,276.03,276.19,7200.0
2016-09-27 15:10:00,276.19,276.2,275.93,275.93,4493.0,276.19,276.2,275.93,275.93,4493.0
2016-09-27 15:15:00,275.95,276.04,275.88,275.91,8402.0,275.95,276.04,275.88,275.91,8402.0
2016-09-27 15:20:00,275.91,275.97,275.67,275.67,5695.0,275.91,275.97,275.67,275.67,5695.0
2016-09-27 15:25:00,275.72,275.75,275.53,275.57,12400.0,275.72,275.75,275.53,275.57,12400.0
2016-09-27 15:30:00,275.57,275.63,275.31,275.44,16094.0,275.57,275.63,275.31,275.44,16094.0
2016-09-27 15:35:00,275.5,275.69,275.13,275.22,28192.0,275.5,275.69,275.13,275.22,28192.0
2016-09-27 15:40:00,275.22,275.67,275.22,275.65,15192.0,275.22,275.67,275.22,275.65,15192.0
2016-09-27 15:45:00,275.65,275.71,275.33,275.41,17061.0,275.65,275.71,275.33,275.41,17061.0
2016-09-27 15:50:00,275.43,275.81,275.43,275.81,15863.0,275.43,275.81,275.43,275.81,15863.0
2016-09-27 15:55:00,275.78,275.99,275.34,275.4,85798.0,275.78,275.99,275.34,275.4,85798.0
2016-09-28 09:30:00,275.4,275.4,273.71,274.72,5389.0,275.4,275.4,273.71,274.72,5389.0
2016-09-28 09:35:00,274.87,276.21,274.87,275.38,13389.0,274.87,276.21,274.87,275.38,13389.0
2016-09-28 09:40:00,275.55,276.02,275.41,275.41,8315.0,275.55,276.02,275.41,275.41,8315.0
2016-09-28 09:45:00,275.56,276.02,275.43,275.63,11100.0,275.56,276.02,275.43,275.63,11100.0
2016-09-28 09:50:00,275.67,275.77,275.3,275.47,3500.0,275.67,275.77,275.3,275.47,3500.0
2016-09-28 09:55:00,275.56,275.61,274.81,275.18,3700.0,275.56,275.61,274.81,275.18,3700.0
2016-09-28 10:00:00,275.25,275.25,274.75,275.06,8566.0,275.25,275.25,274.75,275.06,8566.0
2016-09-28 10:05:00,274.97,275.11,274.71,274.85,6033.0,274.97,275.11,274.71,274.85,6033.0
2016-09-28 10:10:00,274.92,274.99,274.64,274.71,7582.0,274.92,274.99,274.64,274.71,7582.0
2016-09-28 10:15:00,274.64,275.08,274.6,275.0,11120.0,274.64,275.08,274.6,275.0,11120.0
2016-09-28 10:20:00,275.0,275.08,274.68,274.72,10500.0,275.0,275.08,274.68,274.72,10500.0
2016-09-28 10:25:00,274.75,275.0,274.61,274.93,8593.0,274.75,275.0,274.61,274.93,8593.0
2016-09-28 10:30:00,274.92,275.07,274.69,274.8,3400.0,274.92,275.07,274.69,274.8,3400.0
2016-09-28 10:35:00,274.76,274.81,274.6,274.68,3900.0,274.76,274.81,274.6,274.68,3900.0
2016-09-28 10:40:00,274.75,274.79,274.67,274.67,2400.0,274.75,274.79,274.67,274.67,2400.0
2016-09-28 10:45:00,274.55,274.61,274.36,274.49,6800.0,274.55,274.61,274.36,274.49,6800.0
2016-09-28 10:50:00,274.53,274.54,274.33,274.47,2300.0,274.53,274.54,274.33,274.47,2300.0
2016-09-28 10:55:00,274.49,274.67,274.49,274.59,5100.0,274.49,274.67,274.49,274.59,5100.0
2016-09-28 11:00:00,274.65,274.75,274.46,274.49,9340.0,274.65,274.75,274.46,274.49,9340.0
2016-09-28 11:05:00,274.47,274.47,274.02,274.03,12395.0,274.47,274.47,274.02,274.03,12395.0
2016-09-28 11:10:00,274.0,274.12,273.86,274.03,9533.0,274.0,274.12,273.86,274.03,9533.0
2016-09-28 11:15:00,274.0,274.43,273.94,274.3,26599.0,274.0,274.43,273.94,274.3,26599.0
2016-09-28 11:20:00,274.37,274.4,273.81,273.83,7763.0,274.37,274.4,273.81,273.83,7763.0
2016-09-28 11:25:00,273.83,274.0,273.66,274.0,4776.0,273.83,274.0,273.66,274.0,4776.0
2016-09-28 11:30:00,273.93,274.2,273.93,273.98,5400.0,273.93,274.2,273.93,273.98,5400.0
2016-09-28 11:35:00,274.08,274.44,274.02,274.05,10043.0,274.08,274.44,274.02,274.05,10043.0
2016-09-28 11:40:00,274.02,274.28,273.98,274.28,3600.0,274.02,274.28,273.98,274.28,3600.0
2016-09-28 11:45:00,274.34,274.69,274.27,274.62,2525.0,274.34,274.69,274.27,274.62,2525.0
2016-09-28 11:50:00,274.66,274.71,274.46,274.67,3516.0,274.66,274.71,274.46,274.67,3516.0
2016-09-28 11:55:00,274.74,274.78,274.36,274.42,2800.0,274.74,274.78,274.36,274.42,2800.0
2016-09-28 12:00:00,274.37,274.63,274.24,274.48,19751.0,274.37,274.63,274.24,274.48,19751.0
2016-09-28 12:05:00,274.44,274.44,274.05,274.24,21972.0,274.44,274.44,274.05,274.24,21972.0
2016-09-28 12:10:00,274.25,274.82,274.22,274.75,5467.0,274.25,274.82,274.22,274.75,5467.0
2016-09-28 12:15:00,274.73,274.81,274.35,274.4,17268.0,274.73,274.81,274.35,274.4,17268.0
2016-09-28 12:20:00,274.43,274.72,274.34,274.49,16614.0,274.43,274.72,274.34,274.49,16614.0
2016-09-28 12:25:00,274.49,274.64,274.45,274.49,10399.0,274.49,274.64,274.45,274.49,10399.0
2016-09-28 12:30:00,274.51,274.55,274.26,274.3,12169.0,274.51,274.55,274.26,274.3,12169.0
2016-09-28 12:35:00,274.22,274.3,274.09,274.09,12611.0,274.22,274.3,274.09,274.09,12611.0
2016-09-28 12:40:00,274.07,274.42,274.02,274.35,29867.0,274.07,274.42,274.02,274.35,29867.0
2016-09-28 12:45:00,274.45,274.85,274.44,274.64,13538.0,274.45,274.85,274.44,274.64,13538.0
2016-09-28 12:50:00,274.64,275.18,274.64,275.07,11360.0,274.64,275.18,274.64,275.07,11360.0
2016-09-28 12:55:00,275.16,275.17,274.92,275.01,4363.0,275.16,275.17,274.92,275.01,4363.0
2016-09-28 13:00:00,274.98,275.02,274.81,274.81,2200.0,274.98,275.02,274.81,274.81,2200.0
2016-09-28 13:05:00,274.86,274.92,274.74,274.86,3800.0,274.86,274.92,274.74,274.86,3800.0
2016-09-28 13:10:00,274.8,274.83,274.43,274.46,6642.0,274.8,274.83,274.43,274.46,6642.0
2016-09-28 13:15:00,274.49,274.84,274.45,274.8,25746.0,274.49,274.84,274.45,274.8,25746.0
2016-09-28 13:20:00,274.8,275.46,274.78,275.38,7986.0,274.8,275.46,274.78,275.38,7986.0
2016-09-28 13:25:00,275.49,275.63,275.45,275.5,3500.0,275.49,275.63,275.45,275.5,3500.0
2016-09-28 13:30:00,275.54,275.56,275.28,275.53,8400.0,275.54,275.56,275.28,275.53,8400.0
2016-09-28 13:35:00,275.52,275.87,275.52,275.87,4074.0,275.52,275.87,275.52,275.87,4074.0
2016-09-28 13:40:00,275.91,275.96,275.78,275.9,4600.0,275.91,275.96,275.78,275.9,4600.0
2016-09-28 13:45:00,275.96,275.96,275.58,275.59,3512.0,275.96,275.96,275.58,275.59,3512.0
2016-09-28 13:50:00,275.63,275.8,275.62,275.63,4200.0,275.63,275.8,275.62,275.63,4200.0
2016-09-28 13:55:00,275.69,275.71,275.27,275.39,14163.0,275.69,275.71,275.27,275.39,14163.0
2016-09-28 14:00:00,275.37,275.67,275.36,275.59,4331.0,275.37,275.67,275.36,275.59,4331.0
2016-09-28 14:05:00,275.58,275.69,275.46,275.69,3840.0,275.58,275.69,275.46,275.69,3840.0
2016-09-28 14:10:00,275.68,276.05,275.67,275.87,4500.0,275.68,276.05,275.67,275.87,4500.0
2016-09-28 14:15:00,275.95,276.13,275.46,275.63,16683.0,275.95,276.13,275.46,275.63,16683.0
2016-09-28 14:20:00,275.62,275.75,275.5,275.5,10200.0,275.62,275.75,275.5,275.5,10200.0
2016-09-28 14:25:00,275.55,275.88,275.54,275.55,26821.0,275.55,275.88,275.54,275.55,26821.0
2016-09-28 14:30:00,275.55,275.94,275.55,275.85,11992.0,275.55,275.94,275.55,275.85,11992.0
2016-09-28 14:35:00,275.91,276.09,275.68,275.97,6100.0,275.91,276.09,275.68,275.97,6100.0
2016-09-28 14:40:00,276.0,276.07,275.9,275.94,5141.0,276.0,276.07,275.9,275.94,5141.0
2016-09-28 14:45:00,275.98,276.04,275.79,275.89,4300.0,275.98,276.04,275.79,275.89,4300.0
2016-09-28 14:50:00,275.95,275.97,275.77,275.84,6703.0,275.95,275.97,275.77,275.84,6703.0
2016-09-28 14:55:00,275.93,275.95,275.65,275.76,7467.0,275.93,275.95,275.65,275.76,7467.0
2016-09-28 15:00:00,275.76,275.83,275.59,275.68,6886.0,275.76,275.83,275.59,275.68,6886.0
2016-09-28 15:05:00,275.69,275.69,275.17,275.36,9989.0,275.69,275.69,275.17,275.36,9989.0
2016-09-28 15:10:00,275.37,275.42,275.01,275.11,16078.0,275.37,275.42,275.01,275.11,16078.0
2016-09-28 15:15:00,275.03,275.14,274.81,274.98,27523.0,275.03,275.14,274.81,274.98,27523.0
2016-09-28 15:20:00,274.91,275.09,274.89,274.99,14362.0,274.91,275.09,274.89,274.99,14362.0
2016-09-28 15:25:00,275.04,275.12,274.79,274.88,15258.0,275.04,275.12,274.79,274.88,15258.0
2016-09-28 15:30:00,274.89,275.1,274.89,274.95,11852.0,274.89,275.1,274.89,274.95,11852.0
2016-09-28 15:35:00,274.99,275.39,274.99,275.38,7900.0,274.99,275.39,274.99,275.38,7900.0
2016-09-28 15:40:00,275.4,275.84,275.4,275.8,9213.0,275.4,275.84,275.4,275.8,9213.0
2016-09-28 15:45:00,275.8,276.02,275.8,275.96,13513.0,275.8,276.02,275.8,275.96,13513.0
2016-09-28 15:50:00,276.01,276.18,275.91,276.18,26159.0,276.01,276.18,275.91,276.18,26159.0
2016-09-28 15:55:00,276.15,276.61,276.07,276.58,73572.0,276.15,276.61,276.07,276.58,73572.0
2016-09-29 09:30:00,275.26,276.11,274.78,275.38,13250.0,275.26,276.11,274.78,275.38,13250.0
2016-09-29 09:35:00,275.53,275.53,274.43,275.0,10046.0,275.53,275.53,274.43,275.0,10046.0
2016-09-29 09:40:00,275.17,275.52,274.48,274.68,10648.0,275.17,275.52,274.48,274.68,10648.0
2016-09-29 09:45:00,274.92,275.09,274.24,274.42,5252.0,274.92,275.09,274.24,274.42,5252.0
2016-09-29 09:50:00,274.56,274.71,274.25,274.48,4240.0,274.56,274.71,274.25,274.48,4240.0
2016-09-29 09:55:00,274.63,275.04,274.45,274.71,4504.0,274.63,275.04,274.45,274.71,4504.0
2016-09-29 10:00:00,274.84,275.13,274.79,274.81,7412.0,274.84,275.13,274.79,274.81,7412.0
2016-09-29 10:05:00,274.83,274.91,273.25,273.58,10109.0,274.83,274.91,273.25,273.58,10109.0
2016-09-29 10:10:00,273.48,273.85,273.2,273.2,15042.0,273.48,273.85,273.2,273.2,15042.0
2016-09-29 10:15:00,273.29,273.5,273.07,273.33,12706.0,273.29,273.5,273.07,273.33,12706.0
2016-09-29 10:20:00,273.34,273.34,273.02,273.15,7700.0,273.34,273.34,273.02,273.15,7700.0
2016-09-29 10:25:00,273.07,273.39,272.98,273.11,11751.0,273.07,273.39,272.98,273.11,11751.0
2016-09-29 10:30:00,273.07,273.2,273.01,273.01,4900.0,273.07,273.2,273.01,273.01,4900.0
2016-09-29 10:35:00,273.01,273.08,272.91,273.02,10898.0,273.01,273.08,272.91,273.02,10898.0
2016-09-29 10:40:00,273.0,273.19,272.94,273.01,10506.0,273.0,273.19,272.94,273.01,10506.0
2016-09-29 10:45:00,272.97,273.23,272.8,273.17,12163.0,272.97,273.23,272.8,273.17,12163.0
2016-09-29 10:50:00,273.18,273.21,272.92,273.06,15440.0,273.18,273.21,272.92,273.06,15440.0
2016-09-29 10:55:00,273.06,273.15,272.95,272.95,6800.0,273.06,273.15,272.95,272.95,6800.0
2016-09-29 11:00:00,272.96,273.19,272.94,273.19,6663.0,272.96,273.19,272.94,273.19,6663.0
2016-09-29 11:05:00,273.19,273.28,272.96,273.03,4870.0,273.19,273.28,272.96,273.03,4870.0
2016-09-29 11:10:00,272.93,272.96,272.72,272.88,10112.0,272.93,272.96,272.72,272.88,10112.0
2016-09-29 11:15:00,272.78,272.85,272.72,272.76,6057.0,272.78,272.85,272.72,272.76,6057.0
2016-09-29 11:20:00,272.71,272.91,272.54,272.68,8999.0,272.71,272.91,272.54,272.68,8999.0
2016-09-29 11:25:00,272.6,272.75,272.54,272.67,7400.0,272.6,272.75,272.54,272.67,7400.0
2016-09-29 11:30:00,272.64,272.68,272.4,272.52,11604.0,272.64,272.68,272.4,272.52,11604.0
2016-09-29 11:35:00,272.48,272.63,272.36,272.45,5604.0,272.48,272.63,272.36,272.45,5604.0
2016-09-29 11:40:00,272.4,272.51,272.29,272.29,6900.0,272.4,272.51,272.29,272.29,6900.0
2016-09-29 11:45:00,272.3,272.49,272.27,272.49,9550.0,272.3,272.49,272.27,272.49,9550.0
2016-09-29 11:50:00,272.49,272.57,272.34,272.4,18729.0,272.49,272.57,272.34,272.4,18729.0
2016-09-29 11:55:00,272.31,272.37,272.21,272.22,8099.0,272.31,272.37,272.21,272.22,8099.0
2016-09-29 12:00:00,272.16,272.16,271.95,272.02,7954.0,272.16,272.16,271.95,272.02,7954.0
2016-09-29 12:05:00,272.04,272.17,271.98,272.06,9060.0,272.04,272.17,271.98,272.06,9060.0
2016-09-29 12:10:00,272.21,272.26,272.15,272.25,7176.0,272.21,272.26,272.15,272.25,7176.0
2016-09-29 12:15:00,272.27,272.46,272.23,272.33,11108.0,272.27,272.46,272.23,272.33,11108.0
2016-09-29 12:20:00,272.33,272.33,272.17,272.25,6120.0,272.33,272.33,272.17,272.25,6120.0
2016-09-29 12:25:00,272.22,272.3,272.09,272.11,8170.0,272.22,272.3,272.09,272.11,8170.0
2016-09-29 12:30:00,272.08,272.1,271.81,271.94,9247.0,272.08,272.1,271.81,271.94,9247.0
2016-09-29 12:35:00,271.94,271.96,271.64,271.7,4180.0,271.94,271.96,271.64,271.7,4180.0
2016-09-29 12:40:00,271.78,271.78,271.16,271.24,16644.0,271.78,271.78,271.16,271.24,16644.0
2016-09-29 12:45:00,271.25,271.25,270.38,270.38,13271.0,271.25,271.25,270.38,270.38,13271.0
2016-09-29 12:50:00,270.24,270.33,269.56,269.88,28095.0,270.24,270.33,269.56,269.88,28095.0
2016-09-29 12:55:00,269.8,270.19,269.53,269.74,13357.0,269.8,270.19,269.53,269.74,13357.0
2016-09-29 13:00:00,269.71,269.71,269.14,269.42,13847.0,269.71,269.71,269.14,269.42,13847.0
2016-09-29 13:05:00,269.4,270.69,269.4,270.69,21536.0,269.4,270.69,269.4,270.69,21536.0
2016-09-29 13:10:00,270.71,271.74,270.43,271.0,32623.0,270.71,271.74,270.43,271.0,32623.0
2016-09-29 13:15:00,270.98,271.0,270.32,270.64,18440.0,270.98,271.0,270.32,270.64,18440.0
2016-09-29 13:20:00,270.45,270.81,270.34,270.72,8437.0,270.45,270.81,270.34,270.72,8437.0
2016-09-29 13:25:00,270.81,270.98,270.6,270.98,7098.0,270.81,270.98,270.6,270.98,7098.0
2016-09-29 13:30:00,270.96,270.96,270.62,270.92,6743.0,270.96,270.96,270.62,270.92,6743.0
2016-09-29 13:35:00,270.86,270.86,270.52,270.57,12898.0,270.86,270.86,270.52,270.57,12898.0
2016-09-29 13:40:00,270.52,270.52,270.09,270.19,23079.0,270.52,270.52,270.09,270.19,23079.0
2016-09-29 13:45:00,270.27,270.27,269.94,269.98,11684.0,270.27,270.27,269.94,269.98,11684.0
2016-09-29 13:50:00,270.11,270.11,269.7,269.75,7525.0,270.11,270.11,269.7,269.75,7525.0
2016-09-29 13:55:00,269.72,269.74,269.35,269.7,13213.0,269.72,269.74,269.35,269.7,13213.0
2016-09-29 14:00:00,269.75,270.0,269.66,269.95,14007.0,269.75,270.0,269.66,269.95,14007.0
2016-09-29 14:05:00,269.99,270.63,269.98,270.35,20453.0,269.99,270.63,269.98,270.35,20453.0
2016-09-29 14:10:00,270.41,270.71,270.34,270.69,7779.0,270.41,270.71,270.34,270.69,7779.0
2016-09-29 14:15:00,270.73,270.98,270.64,270.98,7297.0,270.73,270.98,270.64,270.98,7297.0
2016-09-29 14:20:00,271.03,271.41,271.0,271.41,16107.0,271.03,271.41,271.0,271.41,16107.0
2016-09-29 14:25:00,271.49,271.94,271.45,271.81,11034.0,271.49,271.94,271.45,271.81,11034.0
2016-09-29 14:30:00,271.82,272.04,271.68,272.04,10005.0,271.82,272.04,271.68,272.04,10005.0
2016-09-29 14:35:00,272.01,272.25,271.98,272.19,4831.0,272.01,272.25,271.98,272.19,4831.0
2016-09-29 14:40:00,272.26,272.27,271.92,271.92,12419.0,272.26,272.27,271.92,271.92,12419.0
2016-09-29 14:45:00,271.76,272.02,271.76,272.0,4700.0,271.76,272.02,271.76,272.0,4700.0
2016-09-29 14:50:00,272.0,272.0,271.65,271.74,4110.0,272.0,272.0,271.65,271.74,4110.0
2016-09-29 14:55:00,271.82,271.87,271.59,271.73,5200.0,271.82,271.87,271.59,271.73,5200.0
2016-09-29 15:00:00,271.72,271.88,271.61,271.88,9836.0,271.72,271.88,271.61,271.88,9836.0
2016-09-29 15:05:00,271.98,272.03,271.81,271.92,16705.0,271.98,272.03,271.81,271.92,16705.0
2016-09-29 15:10:00,272.0,272.51,271.71,272.21,11649.0,272.0,272.51,271.71,272.21,11649.0
2016-09-29 15:15:00,272.38,272.38,271.87,272.13,12566.0,272.38,272.38,271.87,272.13,12566.0
2016-09-29 15:20:00,272.04,272.56,271.92,272.29,35329.0,272.04,272.56,271.92,272.29,35329.0
2016-09-29 15:25:00,272.29,272.89,271.99,272.89,20256.0,272.29,272.89,271.99,272.89,20256.0
2016-09-29 15:30:00,272.95,273.29,272.52,273.16,22490.0,272.95,273.29,272.52,273.16,22490.0
2016-09-29 15:35:00,273.14,273.17,272.83,273.17,21510.0,273.14,273.17,272.83,273.17,21510.0
2016-09-29 15:40:00,273.22,273.22,272.6,272.71,32251.0,273.22,273.22,272.6,272.71,32251.0
2016-09-29 15:45:00,272.72,272.72,272.25,272.39,23442.0,272.72,272.72,272.25,272.39,23442.0
2016-09-29 15:50:00,272.42,272.49,271.98,272.0,56370.0,272.42,272.49,271.98,272.0,56370.0
2016-09-29 15:55:00,272.01,272.06,271.42,271.82,91767.0,272.01,272.06,271.42,271.82,91767.0
2016-09-30 09:30:00,268.9,272.41,268.9,271.41,25594.0,268.9,272.41,268.9,271.41,25594.0
2016-09-30 09:35:00,271.67,271.67,269.79,270.85,23242.0,271.67,271.67,269.79,270.85,23242.0
2016-09-30 09:40:00,271.04,272.32,270.9,270.9,20805.0,271.04,272.32,270.9,270.9,20805.0
2016-09-30 09:45:00,270.71,271.03,270.04,270.1,17648.0,270.71,271.03,270.04,270.1,17648.0
2016-09-30 09:50:00,270.08,271.54,270.02,271.27,17630.0,270.08,271.54,270.02,271.27,17630.0
2016-09-30 09:55:00,271.2,271.25,270.07,270.19,10231.0,271.2,271.25,270.07,270.19,10231.0
2016-09-30 10:00:00,270.15,271.0,270.0,270.87,24399.0,270.15,271.0,270.0,270.87,24399.0
2016-09-30 10:05:00,270.93,271.2,270.33,270.42,16046.0,270.93,271.2,270.33,270.42,16046.0
2016-09-30 10:10:00,270.56,271.12,270.35,270.38,10600.0,270.56,271.12,270.35,270.38,10600.0
2016-09-30 10:15:00,270.35,270.47,269.65,269.72,13599.0,270.35,270.47,269.65,269.72,13599.0
2016-09-30 10:20:00,269.65,270.07,269.39,270.04,19477.0,269.65,270.07,269.39,270.04,19477.0
2016-09-30 10:25:00,270.04,270.23,269.77,269.79,7100.0,270.04,270.23,269.77,269.79,7100.0
2016-09-30 10:30:00,269.68,270.33,269.5,270.23,10999.0,269.68,270.33,269.5,270.23,10999.0
2016-09-30 10:35:00,270.13,270.25,269.91,269.92,28151.0,270.13,270.25,269.91,269.92,28151.0
2016-09-30 10:40:00,269.88,270.25,269.85,270.13,30912.0,269.88,270.25,269.85,270.13,30912.0
2016-09-30 10:45:00,270.16,270.41,269.92,269.92,16771.0,270.16,270.41,269.92,269.92,16771.0
2016-09-30 10:50:00,269.9,269.98,269.68,269.84,7571.0,269.9,269.98,269.68,269.84,7571.0
2016-09-30 10:55:00,269.89,270.25,269.89,270.16,19400.0,269.89,270.25,269.89,270.16,19400.0
2016-09-30 11:00:00,270.25,270.65,270.15,270.65,16099.0,270.25,270.65,270.15,270.65,16099.0
2016-09-30 11:05:00,270.72,271.05,270.63,271.0,17610.0,270.72,271.05,270.63,271.0,17610.0
2016-09-30 11:10:00,270.93,271.25,270.83,271.0,19075.0,270.93,271.25,270.83,271.0,19075.0
2016-09-30 11:15:00,270.99,271.05,270.64,271.05,11584.0,270.99,271.05,270.64,271.05,11584.0
2016-09-30 11:20:00,271.08,271.34,270.97,270.99,7900.0,271.08,271.34,270.97,270.99,7900.0
2016-09-30 11:25:00,270.98,271.14,270.7,270.94,7400.0,270.98,271.14,270.7,270.94,7400.0
2016-09-30 11:30:00,270.92,271.25,270.92,270.92,4500.0,270.92,271.25,270.92,270.92,4500.0
2016-09-30 11:35:00,270.91,271.19,270.63,270.63,6837.0,270.91,271.19,270.63,270.63,6837.0
2016-09-30 11:40:00,270.63,270.7,270.38,270.38,6000.0,270.63,270.7,270.38,270.38,6000.0
2016-09-30 11:45:00,270.38,270.7,270.22,270.48,14797.0,270.38,270.7,270.22,270.48,14797.0
2016-09-30 11:50:00,270.42,270.62,270.22,270.36,8483.0,270.42,270.62,270.22,270.36,8483.0
2016-09-30 11:55:00,270.28,270.48,270.28,270.45,4300.0,270.28,270.48,270.28,270.45,4300.0
2016-09-30 12:00:00,270.44,270.99,270.44,270.96,28974.0,270.44,270.99,270.44,270.96,28974.0
2016-09-30 12:05:00,271.0,271.17,271.0,271.04,4590.0,271.0,271.17,271.0,271.04,4590.0
2016-09-30 12:10:00,271.22,271.26,271.1,271.26,2900.0,271.22,271.26,271.1,271.26,2900.0
2016-09-30 12:15:00,271.25,271.61,271.25,271.61,4363.0,271.25,271.61,271.25,271.61,4363.0
2016-09-30 12:20:00,271.62,271.67,271.38,271.38,5100.0,271.62,271.67,271.38,271.38,5100.0
2016-09-30 12:25:00,271.51,271.69,271.39,271.5,9231.0,271.51,271.69,271.39,271.5,9231.0
2016-09-30 12:30:00,271.41,271.55,271.12,271.12,15103.0,271.41,271.55,271.12,271.12,15103.0
2016-09-30 12:35:00,271.14,271.44,271.12,271.41,9905.0,271.14,271.44,271.12,271.41,9905.0
2016-09-30 12:40:00,271.55,271.55,271.12,271.4,5382.0,271.55,271.55,271.12,271.4,5382.0
2016-09-30 12:45:00,271.38,271.77,271.3,271.51,7100.0,271.38,271.77,271.3,271.51,7100.0
2016-09-30 12:50:00,271.62,271.69,271.47,271.63,2400.0,271.62,271.69,271.47,271.63,2400.0
2016-09-30 12:55:00,271.72,271.9,271.63,271.69,8767.0,271.72,271.9,271.63,271.69,8767.0
2016-09-30 13:00:00,271.73,271.8,271.61,271.67,8978.0,271.73,271.8,271.61,271.67,8978.0
2016-09-30 13:05:00,271.62,271.64,271.33,271.33,3700.0,271.62,271.64,271.33,271.33,3700.0
2016-09-30 13:10:00,271.4,271.4,271.21,271.22,5800.0,271.4,271.4,271.21,271.22,5800.0
2016-09-30 13:15:00,271.25,271.25,270.89,270.97,2500.0,271.25,271.25,270.89,270.97,2500.0
2016-09-30 13:20:00,270.91,271.08,270.9,270.92,5701.0,270.91,271.08,270.9,270.92,5701.0
2016-09-30 13:25:00,270.99,271.04,270.89,270.98,3300.0,270.99,271.04,270.89,270.98,3300.0
2016-09-30 13:30:00,270.98,271.16,270.92,271.16,7382.0,270.98,271.16,270.92,271.16,7382.0
2016-09-30 13:35:00,271.34,271.55,271.26,271.48,6702.0,271.34,271.55,271.26,271.48,6702.0
2016-09-30 13:40:00,271.51,271.66,271.44,271.66,5281.0,271.51,271.66,271.44,271.66,5281.0
2016-09-30 13:45:00,271.66,271.88,271.63,271.7,5545.0,271.66,271.88,271.63,271.7,5545.0
2016-09-30 13:50:00,271.64,271.7,271.36,271.47,8149.0,271.64,271.7,271.36,271.47,8149.0
2016-09-30 13:55:00,271.55,271.55,271.32,271.43,7126.0,271.55,271.55,271.32,271.43,7126.0
2016-09-30 14:00:00,271.52,271.66,271.47,271.6,4500.0,271.52,271.66,271.47,271.6,4500.0
2016-09-30 14:05:00,271.58,271.79,271.58,271.64,4217.0,271.58,271.79,271.58,271.64,4217.0
2016-09-30 14:10:00,271.59,271.76,271.41,271.41,7452.0,271.59,271.76,271.41,271.41,7452.0
2016-09-30 14:15:00,271.4,271.59,271.4,271.43,4968.0,271.4,271.59,271.4,271.43,4968.0
2016-09-30 14:20:00,271.43,271.48,271.35,271.35,5912.0,271.43,271.48,271.35,271.35,5912.0
2016-09-30 14:25:00,271.37,271.37,271.16,271.22,9962.0,271.37,271.37,271.16,271.22,9962.0
2016-09-30 14:30:00,271.24,271.25,271.16,271.21,10988.0,271.24,271.25,271.16,271.21,10988.0
2016-09-30 14:35:00,271.21,271.25,270.97,270.98,8698.0,271.21,271.25,270.97,270.98,8698.0
2016-09-30 14:40:00,270.86,271.01,270.63,271.01,6400.0,270.86,271.01,270.63,271.01,6400.0
2016-09-30 14:45:00,270.96,271.08,270.7,270.7,4900.0,270.96,271.08,270.7,270.7,4900.0
2016-09-30 14:50:00,270.66,270.85,270.52,270.62,7800.0,270.66,270.85,270.52,270.62,7800.0
2016-09-30 14:55:00,270.57,270.66,270.39,270.46,7691.0,270.57,270.66,270.39,270.46,7691.0
2016-09-30 15:00:00,270.46,270.68,270.45,270.54,13100.0,270.46,270.68,270.45,270.54,13100.0
2016-09-30 15:05:00,270.55,270.6,270.33,270.33,11902.0,270.55,270.6,270.33,270.33,11902.0
2016-09-30 15:10:00,270.33,270.76,270.28,270.73,31749.0,270.33,270.76,270.28,270.73,31749.0
2016-09-30 15:15:00,270.71,270.75,270.5,270.6,33506.0,270.71,270.75,270.5,270.6,33506.0
2016-09-30 15:20:00,270.62,270.65,270.38,270.38,13067.0,270.62,270.65,270.38,270.38,13067.0
2016-09-30 15:25:00,270.42,270.54,270.38,270.54,12917.0,270.42,270.54,270.38,270.54,12917.0
2016-09-30 15:30:00,270.52,270.86,270.52,270.64,26530.0,270.52,270.86,270.52,270.64,26530.0
2016-09-30 15:35:00,270.67,270.85,270.5,270.57,15687.0,270.67,270.85,270.5,270.57,15687.0
2016-09-30 15:40:00,270.55,270.78,270.48,270.58,25343.0,270.55,270.78,270.48,270.58,25343.0
2016-09-30 15:45:00,270.64,270.73,270.49,270.54,27333.0,270.64,270.73,270.49,270.54,27333.0
2016-09-30 15:50:00,270.55,270.63,270.37,270.39,29257.0,270.55,270.63,270.37,270.39,29257.0
2016-09-30 15:55:00,270.37,270.4,269.85,269.94,109069.0,270.37,270.4,269.85,269.94,109069.0
2016-10-03 09:30:00,269.68,270.99,269.5,269.8,45710.0,269.68,270.99,269.5,269.8,45710.0
2016-10-03 09:35:00,270.05,270.27,268.48,268.66,12785.0,270.05,270.27,268.48,268.66,12785.0
2016-10-03 09:40:00,268.75,268.86,267.89,267.94,7434.0,268.75,268.86,267.89,267.94,7434.0
2016-10-03 09:45:00,267.82,268.27,267.26,267.26,18075.0,267.82,268.27,267.26,267.26,18075.0
2016-10-03 09:50:00,267.15,267.23,266.94,267.0,11425.0,267.15,267.23,266.94,267.0,11425.0
2016-10-03 09:55:00,266.94,266.99,266.05,266.1,23146.0,266.94,266.99,266.05,266.1,23146.0
2016-10-03 10:00:00,266.23,267.22,266.22,266.7,16382.0,266.23,267.22,266.22,266.7,16382.0
2016-10-03 10:05:00,266.74,266.91,266.11,266.84,21615.0,266.74,266.91,266.11,266.84,21615.0
2016-10-03 10:10:00,266.84,266.91,266.28,266.58,12754.0,266.84,266.91,266.28,266.58,12754.0
2016-10-03 10:15:00,266.43,266.95,266.27,266.64,35241.0,266.43,266.95,266.27,266.64,35241.0
2016-10-03 10:20:00,266.61,266.88,266.55,266.71,22950.0,266.61,266.88,266.55,266.71,22950.0
2016-10-03 10:25:00,266.83,266.93,266.37,266.48,27913.0,266.83,266.93,266.37,266.48,27913.0
2016-10-03 10:30:00,266.52,266.82,266.36,266.59,13849.0,266.52,266.82,266.36,266.59,13849.0
2016-10-03 10:35:00,266.63,266.7,266.39,266.58,27043.0,266.63,266.7,266.39,266.58,27043.0
2016-10-03 10:40:00,266.56,266.76,266.26,266.67,28302.0,266.56,266.76,266.26,266.67,28302.0
2016-10-03 10:45:00,266.7,266.84,266.45,266.63,15174.0,266.7,266.84,266.45,266.63,15174.0
2016-10-03 10:50:00,266.65,266.95,266.55,266.85,13069.0,266.65,266.95,266.55,266.85,13069.0
2016-10-03 10:55:00,266.85,266.85,266.33,266.35,12504.0,266.85,266.85,266.33,266.35,12504.0
2016-10-03 11:00:00,266.34,266.46,266.18,266.34,18500.0,266.34,266.46,266.18,266.34,18500.0
2016-10-03 11:05:00,266.32,266.43,266.22,266.25,16475.0,266.32,266.43,266.22,266.25,16475.0
2016-10-03 11:10:00,266.28,266.71,266.25,266.7,15044.0,266.28,266.71,266.25,266.7,15044.0
2016-10-03 11:15:00,266.64,266.64,266.22,266.41,13628.0,266.64,266.64,266.22,266.41,13628.0
2016-10-03 11:20:00,266.46,266.5,266.27,266.33,7850.0,266.46,266.5,266.27,266.33,7850.0
2016-10-03 11:25:00,266.3,266.78,266.25,266.39,13898.0,266.3,266.78,266.25,266.39,13898.0
2016-10-03 11:30:00,266.44,266.65,266.31,266.6,14477.0,266.44,266.65,266.31,266.6,14477.0
2016-10-03 11:35:00,266.54,266.86,266.43,266.86,16232.0,266.54,266.86,266.43,266.86,16232.0
2016-10-03 11:40:00,266.75,267.1,266.64,267.02,8800.0,266.75,267.1,266.64,267.02,8800.0
2016-10-03 11:45:00,267.04,267.05,266.75,266.85,10300.0,267.04,267.05,266.75,266.85,10300.0
2016-10-03 11:50:00,266.83,267.0,266.57,266.65,14453.0,266.83,267.0,266.57,266.65,14453.0
2016-10-03 11:55:00,266.57,267.15,266.56,266.78,11551.0,266.57,267.15,266.56,266.78,11551.0
2016-10-03 12:00:00,266.7,266.7,266.4,266.52,10610.0,266.7,266.7,266.4,266.52,10610.0
2016-10-03 12:05:00,266.39,266.58,266.36,266.58,10676.0,266.39,266.58,266.36,266.58,10676.0
2016-10-03 12:10:00,266.66,266.66,266.4,266.58,10430.0,266.66,266.66,266.4,266.58,10430.0
2016-10-03 12:15:00,266.43,266.44,266.24,266.24,5981.0,266.43,266.44,266.24,266.24,5981.0
2016-10-03 12:20:00,266.21,266.31,266.14,266.23,12910.0,266.21,266.31,266.14,266.23,12910.0
2016-10-03 12:25:00,266.27,266.39,266.14,266.32,10942.0,266.27,266.39,266.14,266.32,10942.0
2016-10-03 12:30:00,266.31,266.35,266.17,266.29,10314.0,266.31,266.35,266.17,266.29,10314.0
2016-10-03 12:35:00,266.32,266.6,266.29,266.56,5781.0,266.32,266.6,266.29,266.56,5781.0
2016-10-03 12:40:00,266.57,267.04,266.57,267.03,9800.0,266.57,267.04,266.57,267.03,9800.0
2016-10-03 12:45:00,267.0,267.22,266.97,267.15,3300.0,267.0,267.22,266.97,267.15,3300.0
2016-10-03 12:50:00,267.15,267.43,267.13,267.4,11181.0,267.15,267.43,267.13,267.4,11181.0
2016-10-03 12:55:00,267.37,267.71,267.29,267.71,13724.0,267.37,267.71,267.29,267.71,13724.0
2016-10-03 13:00:00,267.72,267.73,267.36,267.37,13609.0,267.72,267.73,267.36,267.37,13609.0
2016-10-03 13:05:00,267.4,267.4,267.09,267.1,16382.0,267.4,267.4,267.09,267.1,16382.0
2016-10-03 13:10:00,267.14,267.5,266.87,267.46,14005.0,267.14,267.5,266.87,267.46,14005.0
2016-10-03 13:15:00,267.47,267.59,267.38,267.5,8700.0,267.47,267.59,267.38,267.5,8700.0
2016-10-03 13:20:00,267.5,267.81,267.47,267.81,8069.0,267.5,267.81,267.47,267.81,8069.0
2016-10-03 13:25:00,267.9,268.01,267.82,267.88,7759.0,267.9,268.01,267.82,267.88,7759.0
2016-10-03 13:30:00,267.83,267.98,267.76,267.97,6700.0,267.83,267.98,267.76,267.97,6700.0
2016-10-03 13:35:00,267.99,267.99,267.79,267.79,5272.0,267.99,267.99,267.79,267.79,5272.0
2016-10-03 13:40:00,267.75,267.75,267.66,267.66,1700.0,267.75,267.75,267.66,267.66,1700.0
2016-10-03 13:45:00,267.63,267.86,267.53,267.86,8959.0,267.63,267.86,267.53,267.86,8959.0
2016-10-03 13:50:00,267.88,267.9,267.75,267.75,7780.0,267.88,267.9,267.75,267.75,7780.0
2016-10-03 13:55:00,267.75,268.08,267.73,267.87,20257.0,267.75,268.08,267.73,267.87,20257.0
2016-10-03 14:00:00,267.81,268.13,267.76,268.1,23251.0,267.81,268.13,267.76,268.1,23251.0
2016-10-03 14:05:00,268.07,268.28,267.85,268.16,17257.0,268.07,268.28,267.85,268.16,17257.0
2016-10-03 14:10:00,268.01,268.08,267.9,268.0,17074.0,268.01,268.08,267.9,268.0,17074.0
2016-10-03 14:15:00,267.96,268.02,267.73,267.74,12984.0,267.96,268.02,267.73,267.74,12984.0
2016-10-03 14:20:00,267.73,267.87,267.6,267.78,11555.0,267.73,267.87,267.6,267.78,11555.0
2016-10-03 14:25:00,267.76,267.95,267.69,267.69,6951.0,267.76,267.95,267.69,267.69,6951.0
2016-10-03 14:30:00,267.74,268.14,267.7,268.14,18431.0,267.74,268.14,267.7,268.14,18431.0
2016-10-03 14:35:00,268.1,268.11,267.65,267.65,7240.0,268.1,268.11,267.65,267.65,7240.0
2016-10-03 14:40:00,267.7,267.88,267.61,267.64,10090.0,267.7,267.88,267.61,267.64,10090.0
2016-10-03 14:45:00,267.68,267.78,267.65,267.68,6130.0,267.68,267.78,267.65,267.68,6130.0
2016-10-03 14:50:00,267.57,267.61,267.43,267.47,8100.0,267.57,267.61,267.43,267.47,8100.0
2016-10-03 14:55:00,267.42,267.55,267.23,267.55,14121.0,267.42,267.55,267.23,267.55,14121.0
2016-10-03 15:00:00,267.55,267.67,267.42,267.5,11800.0,267.55,267.67,267.42,267.5,11800.0
2016-10-03 15:05:00,267.47,267.48,267.25,267.26,19637.0,267.47,267.48,267.25,267.26,19637.0
2016-10-03 15:10:00,267.24,267.47,267.06,267.41,20475.0,267.24,267.47,267.06,267.41,20475.0
2016-10-03 15:15:00,267.43,267.53,267.31,267.53,13531.0,267.43,267.53,267.31,267.53,13531.0
2016-10-03 15:20:00,267.55,267.6,267.41,267.41,15209.0,267.55,267.6,267.41,267.41,15209.0
2016-10-03 15:25:00,267.44,267.64,267.35,267.35,21220.0,267.44,267.64,267.35,267.35,21220.0
2016-10-03 15:30:00,267.32,267.49,267.3,267.41,27912.0,267.32,267.49,267.3,267.41,27912.0
2016-10-03 15:35:00,267.43,267.84,267.41,267.75,21035.0,267.43,267.84,267.41,267.75,21035.0
2016-10-03 15:40:00,267.79,268.52,267.79,268.23,26181.0,267.79,268.52,267.79,268.23,26181.0
2016-10-03 15:45:00,268.26,268.4,268.09,268.23,18100.0,268.26,268.4,268.09,268.23,18100.0
2016-10-03 15:50:00,268.23,268.4,268.18,268.28,31631.0,268.23,268.4,268.18,268.28,31631.0
2016-10-03 15:55:00,268.28,268.38,268.07,268.16,51206.0,268.28,268.38,268.07,268.16,51206.0
2016-10-04 09:30:00,267.38,268.72,267.29,268.17,11354.0,267.38,268.72,267.29,268.17,11354.0
2016-10-04 09:35:00,268.27,269.11,268.27,268.66,15439.0,268.27,269.11,268.27,268.66,15439.0
2016-10-04 09:40:00,268.91,269.55,268.76,268.76,30339.0,268.91,269.55,268.76,268.76,30339.0
2016-10-04 09:45:00,269.0,269.24,268.79,269.17,16176.0,269.0,269.24,268.79,269.17,16176.0
2016-10-04 09:50:00,269.11,269.27,268.73,268.82,18984.0,269.11,269.27,268.73,268.82,18984.0
2016-10-04 09:55:00,268.73,269.0,268.66,268.72,15806.0,268.73,269.0,268.66,268.72,15806.0
2016-10-04 10:00:00,268.73,269.02,268.63,268.73,13328.0,268.73,269.02,268.63,268.73,13328.0
2016-10-04 10:05:00,268.73,268.94,268.67,268.81,2600.0,268.73,268.94,268.67,268.81,2600.0
2016-10-04 10:10:00,268.9,268.95,268.47,268.93,20299.0,268.9,268.95,268.47,268.93,20299.0
2016-10-04 10:15:00,268.91,268.91,268.4,268.51,17997.0,268.91,268.91,268.4,268.51,17997.0
2016-10-04 10:20:00,268.65,269.17,268.63,268.97,59557.0,268.65,269.17,268.63,268.97,59557.0
2016-10-04 10:25:00,268.91,269.19,268.8,268.99,10278.0,268.91,269.19,268.8,268.99,10278.0
2016-10-04 10:30:00,268.97,269.56,268.84,269.54,5627.0,268.97,269.56,268.84,269.54,5627.0
2016-10-04 10:35:00,269.45,269.46,269.13,269.38,15600.0,269.45,269.46,269.13,269.38,15600.0
2016-10-04 10:40:00,269.3,269.45,269.02,269.12,15500.0,269.3,269.45,269.02,269.12,15500.0
2016-10-04 10:45:00,269.09,269.28,268.97,268.97,10326.0,269.09,269.28,268.97,268.97,10326.0
2016-10-04 10:50:00,268.89,269.08,268.59,268.74,12252.0,268.89,269.08,268.59,268.74,12252.0
2016-10-04 10:55:00,268.72,268.84,268.59,268.69,5004.0,268.72,268.84,268.59,268.69,5004.0
2016-10-04 11:00:00,268.69,268.8,268.01,268.09,15875.0,268.69,268.8,268.01,268.09,15875.0
2016-10-04 11:05:00,268.0,268.24,267.88,268.24,6400.0,268.0,268.24,267.88,268.24,6400.0
2016-10-04 11:10:00,268.14,268.59,268.13,268.45,10452.0,268.14,268.59,268.13,268.45,10452.0
2016-10-04 11:15:00,268.49,268.53,268.06,268.16,14176.0,268.49,268.53,268.06,268.16,14176.0
2016-10-04 11:20:00,268.18,268.31,267.95,268.25,9922.0,268.18,268.31,267.95,268.25,9922.0
2016-10-04 11:25:00,268.11,268.11,267.84,267.9,11247.0,268.11,268.11,267.84,267.9,11247.0
2016-10-04 11:30:00,267.86,268.36,267.84,267.94,21034.0,267.86,268.36,267.84,267.94,21034.0
2016-10-04 11:35:00,268.14,268.23,267.68,267.8,8601.0,268.14,268.23,267.68,267.8,8601.0
2016-10-04 11:40:00,267.8,268.16,267.58,267.73,5457.0,267.8,268.16,267.58,267.73,5457.0
2016-10-04 11:45:00,267.81,268.13,267.5,267.71,5978.0,267.81,268.13,267.5,267.71,5978.0
2016-10-04 11:50:00,267.48,267.72,267.08,267.09,3000.0,267.48,267.72,267.08,267.09,3000.0
2016-10-04 11:55:00,267.16,267.28,266.94,267.21,5918.0,267.16,267.28,266.94,267.21,5918.0
2016-10-04 12:00:00,267.19,267.21,266.79,266.79,8000.0,267.19,267.21,266.79,266.79,8000.0
2016-10-04 12:05:00,266.79,266.79,266.5,266.58,1700.0,266.79,266.79,266.5,266.58,1700.0
2016-10-04 12:10:00,266.61,266.91,266.5,266.55,7825.0,266.61,266.91,266.5,266.55,7825.0
2016-10-04 12:15:00,266.54,267.3,266.53,267.29,2600.0,266.54,267.3,266.53,267.29,2600.0
2016-10-04 12:20:00,267.22,267.32,266.89,267.29,35203.0,267.22,267.32,266.89,267.29,35203.0
2016-10-04 12:25:00,267.23,267.62,267.23,267.62,2908.0,267.23,267.62,267.23,267.62,2908.0
2016-10-04 12:30:00,267.5,267.72,267.44,267.66,5906.0,267.5,267.72,267.44,267.66,5906.0
2016-10-04 12:35:00,267.72,268.15,267.71,267.96,10106.0,267.72,268.15,267.71,267.96,10106.0
2016-10-04 12:40:00,267.98,268.04,267.96,268.04,2700.0,267.98,268.04,267.96,268.04,2700.0
2016-10-04 12:45:00,268.02,268.02,267.56,267.56,4414.0,268.02,268.02,267.56,267.56,4414.0
2016-10-04 12:50:00,267.6,267.9,267.5,267.87,12257.0,267.6,267.9,267.5,267.87,12257.0
2016-10-04 12:55:00,267.87,268.0,267.76,268.0,2600.0,267.87,268.0,267.76,268.0,2600.0
2016-10-04 13:00:00,267.96,268.0,267.83,267.83,9584.0,267.96,268.0,267.83,267.83,9584.0
2016-10-04 13:05:00,267.92,268.08,267.46,267.47,2924.0,267.92,268.08,267.46,267.47,2924.0
2016-10-04 13:10:00,267.4,267.65,267.39,267.53,3848.0,267.4,267.65,267.39,267.53,3848.0
2016-10-04 13:15:00,267.45,267.77,267.42,267.42,4304.0,267.45,267.77,267.42,267.42,4304.0
2016-10-04 13:20:00,267.53,267.69,267.05,267.07,6287.0,267.53,267.69,267.05,267.07,6287.0
2016-10-04 13:25:00,267.1,267.2,266.88,266.88,32133.0,267.1,267.2,266.88,266.88,32133.0
2016-10-04 13:30:00,266.78,267.01,266.78,266.97,4500.0,266.78,267.01,266.78,266.97,4500.0
2016-10-04 13:35:00,267.17,267.28,267.15,267.21,2897.0,267.17,267.28,267.15,267.21,2897.0
2016-10-04 13:40:00,267.21,267.42,267.09,267.23,4000.0,267.21,267.42,267.09,267.23,4000.0
2016-10-04 13:45:00,267.25,267.39,267.21,267.34,4055.0,267.25,267.39,267.21,267.34,4055.0
2016-10-04 13:50:00,267.44,267.49,267.32,267.34,3000.0,267.44,267.49,267.32,267.34,3000.0
2016-10-04 13:55:00,267.41,267.53,267.1,267.12,7502.0,267.41,267.53,267.1,267.12,7502.0
2016-10-04 14:00:00,267.17,267.43,267.08,267.42,5151.0,267.17,267.43,267.08,267.42,5151.0
2016-10-04 14:05:00,267.48,267.65,267.39,267.64,11700.0,267.48,267.65,267.39,267.64,11700.0
2016-10-04 14:10:00,267.65,267.7,267.46,267.7,13502.0,267.65,267.7,267.46,267.7,13502.0
2016-10-04 14:15:00,267.71,267.8,267.59,267.64,6475.0,267.71,267.8,267.59,267.64,6475.0
2016-10-04 14:20:00,267.56,267.61,267.32,267.48,5200.0,267.56,267.61,267.32,267.48,5200.0
2016-10-04 14:25:00,267.45,267.45,266.85,266.85,14562.0,267.45,267.45,266.85,266.85,14562.0
2016-10-04 14:30:00,266.88,267.09,266.82,267.01,18801.0,266.88,267.09,266.82,267.01,18801.0
2016-10-04 14:35:00,266.98,266.99,266.7,266.99,4793.0,266.98,266.99,266.7,266.99,4793.0
2016-10-04 14:40:00,266.94,267.08,266.86,267.02,21370.0,266.94,267.08,266.86,267.02,21370.0
2016-10-04 14:45:00,267.02,267.02,266.63,266.63,5900.0,267.02,267.02,266.63,266.63,5900.0
2016-10-04 14:50:00,266.57,266.82,266.54,266.82,8206.0,266.57,266.82,266.54,266.82,8206.0
2016-10-04 14:55:00,266.79,266.82,266.28,266.28,8335.0,266.79,266.82,266.28,266.28,8335.0
2016-10-04 15:00:00,266.28,266.34,265.93,266.22,28623.0,266.28,266.34,265.93,266.22,28623.0
2016-10-04 15:05:00,266.21,266.61,266.13,266.38,15815.0,266.21,266.61,266.13,266.38,15815.0
2016-10-04 15:10:00,266.46,266.5,266.15,266.31,20493.0,266.46,266.5,266.15,266.31,20493.0
2016-10-04 15:15:00,266.33,267.04,266.29,267.0,45020.0,266.33,267.04,266.29,267.0,45020.0
2016-10-04 15:20:00,266.98,267.09,266.92,267.0,28710.0,266.98,267.09,266.92,267.0,28710.0
2016-10-04 15:25:00,266.99,267.25,266.94,267.25,24121.0,266.99,267.25,266.94,267.25,24121.0
2016-10-04 15:30:00,267.19,267.52,267.05,267.35,18640.0,267.19,267.52,267.05,267.35,18640.0
2016-10-04 15:35:00,267.33,267.92,267.25,267.89,23058.0,267.33,267.92,267.25,267.89,23058.0
2016-10-04 15:40:00,267.97,268.08,267.83,267.98,24859.0,267.97,268.08,267.83,267.98,24859.0
2016-10-04 15:45:00,267.87,268.17,267.87,267.95,20016.0,267.87,268.17,267.87,267.95,20016.0
2016-10-04 15:50:00,267.92,267.95,267.67,267.74,21951.0,267.92,267.95,267.67,267.74,21951.0
2016-10-04 15:55:00,267.76,267.78,267.26,267.42,44587.0,267.76,267.78,267.26,267.42,44587.0
2016-10-05 09:30:00,268.73,269.3,267.82,268.53,7805.0,268.73,269.3,267.82,268.53,7805.0
2016-10-05 09:35:00,268.79,268.79,268.12,268.12,3716.0,268.79,268.79,268.12,268.12,3716.0
2016-10-05 09:40:00,268.13,268.6,267.91,268.35,14650.0,268.13,268.6,267.91,268.35,14650.0
2016-10-05 09:45:00,268.38,268.55,268.12,268.21,2100.0,268.38,268.55,268.12,268.21,2100.0
2016-10-05 09:50:00,268.46,268.49,267.84,268.09,20532.0,268.46,268.49,267.84,268.09,20532.0
2016-10-05 09:55:00,268.05,268.18,267.84,267.94,11779.0,268.05,268.18,267.84,267.94,11779.0
2016-10-05 10:00:00,267.94,267.98,266.93,267.15,16849.0,267.94,267.98,266.93,267.15,16849.0
2016-10-05 10:05:00,267.16,268.06,267.0,267.13,14838.0,267.16,268.06,267.0,267.13,14838.0
2016-10-05 10:10:00,267.13,267.79,266.98,267.5,10597.0,267.13,267.79,266.98,267.5,10597.0
2016-10-05 10:15:00,267.49,267.7,267.39,267.39,6470.0,267.49,267.7,267.39,267.39,6470.0
2016-10-05 10:20:00,267.49,267.76,267.32,267.46,11500.0,267.49,267.76,267.32,267.46,11500.0
2016-10-05 10:25:00,267.4,267.49,267.17,267.28,1840.0,267.4,267.49,267.17,267.28,1840.0
2016-10-05 10:30:00,267.16,267.2,266.63,266.65,4820.0,267.16,267.2,266.63,266.65,4820.0
2016-10-05 10:35:00,266.49,266.68,266.19,266.47,10990.0,266.49,266.68,266.19,266.47,10990.0
2016-10-05 10:40:00,266.49,266.87,266.38,266.49,10035.0,266.49,266.87,266.38,266.49,10035.0
2016-10-05 10:45:00,266.49,266.91,266.35,266.37,6778.0,266.49,266.91,266.35,266.37,6778.0
2016-10-05 10:50:00,266.2,266.68,266.2,266.51,3300.0,266.2,266.68,266.2,266.51,3300.0
2016-10-05 10:55:00,266.62,267.24,266.55,267.24,15337.0,266.62,267.24,266.55,267.24,15337.0
2016-10-05 11:00:00,267.14,267.31,266.96,267.25,3052.0,267.14,267.31,266.96,267.25,3052.0
2016-10-05 11:05:00,267.26,267.33,266.96,267.18,5048.0,267.26,267.33,266.96,267.18,5048.0
2016-10-05 11:10:00,267.19,267.23,266.84,267.13,3200.0,267.19,267.23,266.84,267.13,3200.0
2016-10-05 11:15:00,267.22,267.22,266.84,267.09,6436.0,267.22,267.22,266.84,267.09,6436.0
2016-10-05 11:20:00,267.15,267.36,267.15,267.33,3358.0,267.15,267.36,267.15,267.33,3358.0
2016-10-05 11:25:00,267.36,267.63,267.27,267.63,9600.0,267.36,267.63,267.27,267.63,9600.0
2016-10-05 11:30:00,267.66,267.76,267.49,267.63,3197.0,267.66,267.76,267.49,267.63,3197.0
2016-10-05 11:35:00,267.59,268.23,267.56,268.15,28073.0,267.59,268.23,267.56,268.15,28073.0
2016-10-05 11:40:00,268.13,268.17,267.98,268.08,4805.0,268.13,268.17,267.98,268.08,4805.0
2016-10-05 11:45:00,268.12,268.3,268.0,268.14,5100.0,268.12,268.3,268.0,268.14,5100.0
2016-10-05 11:50:00,268.18,268.27,267.77,267.9,5100.0,268.18,268.27,267.77,267.9,5100.0
2016-10-05 11:55:00,268.01,268.15,267.68,267.68,3400.0,268.01,268.15,267.68,267.68,3400.0
2016-10-05 12:00:00,267.75,268.02,267.66,267.97,6604.0,267.75,268.02,267.66,267.97,6604.0
2016-10-05 12:05:00,267.98,268.26,267.98,268.24,10945.0,267.98,268.26,267.98,268.24,10945.0
2016-10-05 12:10:00,268.27,268.36,268.19,268.36,7763.0,268.27,268.36,268.19,268.36,7763.0
2016-10-05 12:15:00,268.32,268.47,268.25,268.25,3100.0,268.32,268.47,268.25,268.25,3100.0
2016-10-05 12:20:00,268.2,268.48,268.19,268.25,5700.0,268.2,268.48,268.19,268.25,5700.0
2016-10-05 12:25:00,268.25,268.29,268.13,268.17,3800.0,268.25,268.29,268.13,268.17,3800.0
2016-10-05 12:30:00,268.16,268.37,268.1,268.15,4614.0,268.16,268.37,268.1,268.15,4614.0
2016-10-05 12:35:00,268.18,268.41,268.06,268.36,3450.0,268.18,268.41,268.06,268.36,3450.0
2016-10-05 12:40:00,268.45,268.51,268.02,268.02,3200.0,268.45,268.51,268.02,268.02,3200.0
2016-10-05 12:45:00,268.14,268.34,268.02,268.05,9679.0,268.14,268.34,268.02,268.05,9679.0
2016-10-05 12:50:00,268.07,268.26,268.02,268.26,6895.0,268.07,268.26,268.02,268.26,6895.0
2016-10-05 12:55:00,268.28,268.31,268.19,268.2,3399.0,268.28,268.31,268.19,268.2,3399.0
2016-10-05 13:00:00,268.23,268.36,268.12,268.28,7451.0,268.23,268.36,268.12,268.28,7451.0
2016-10-05 13:05:00,268.27,268.36,268.15,268.3,6078.0,268.27,268.36,268.15,268.3,6078.0
2016-10-05 13:10:00,268.29,268.42,267.91,267.91,4500.0,268.29,268.42,267.91,267.91,4500.0
2016-10-05 13:15:00,267.95,268.26,267.91,268.24,10213.0,267.95,268.26,267.91,268.24,10213.0
2016-10-05 13:20:00,268.25,268.29,267.96,267.96,5014.0,268.25,268.29,267.96,267.96,5014.0
2016-10-05 13:25:00,268.0,268.0,267.7,267.99,3600.0,268.0,268.0,267.7,267.99,3600.0
2016-10-05 13:30:00,268.01,268.01,267.75,267.87,3800.0,268.01,268.01,267.75,267.87,3800.0
2016-10-05 13:35:00,267.86,267.99,267.77,267.9,5200.0,267.86,267.99,267.77,267.9,5200.0
2016-10-05 13:40:00,267.88,268.0,267.84,267.84,8230.0,267.88,268.0,267.84,267.84,8230.0
2016-10-05 13:45:00,267.89,267.91,267.65,267.87,9113.0,267.89,267.91,267.65,267.87,9113.0
2016-10-05 13:50:00,267.87,267.95,267.7,267.86,9121.0,267.87,267.95,267.7,267.86,9121.0
2016-10-05 13:55:00,267.9,267.92,267.61,267.65,10012.0,267.9,267.92,267.61,267.65,10012.0
2016-10-05 14:00:00,267.66,267.7,267.47,267.7,5963.0,267.66,267.7,267.47,267.7,5963.0
2016-10-05 14:05:00,267.73,267.91,267.7,267.71,6009.0,267.73,267.91,267.7,267.71,6009.0
2016-10-05 14:10:00,267.71,267.84,267.57,267.57,7000.0,267.71,267.84,267.57,267.57,7000.0
2016-10-05 14:15:00,267.65,267.79,267.58,267.64,4050.0,267.65,267.79,267.58,267.64,4050.0
2016-10-05 14:20:00,267.61,267.68,267.56,267.65,4000.0,267.61,267.68,267.56,267.65,4000.0
2016-10-05 14:25:00,267.71,267.78,267.36,267.56,9474.0,267.71,267.78,267.36,267.56,9474.0
2016-10-05 14:30:00,267.61,267.71,267.5,267.5,3003.0,267.61,267.71,267.5,267.5,3003.0
2016-10-05 14:35:00,267.48,267.58,267.35,267.52,7789.0,267.48,267.58,267.35,267.52,7789.0
2016-10-05 14:40:00,267.47,267.54,267.23,267.23,4981.0,267.47,267.54,267.23,267.23,4981.0
2016-10-05 14:45:00,267.28,267.59,267.28,267.51,6027.0,267.28,267.59,267.28,267.51,6027.0
2016-10-05 14:50:00,267.51,267.56,267.31,267.38,8704.0,267.51,267.56,267.31,267.38,8704.0
2016-10-05 14:55:00,267.35,267.49,267.2,267.48,7328.0,267.35,267.49,267.2,267.48,7328.0
2016-10-05 15:00:00,267.46,267.68,267.45,267.62,15651.0,267.46,267.68,267.45,267.62,15651.0
2016-10-05 15:05:00,267.64,267.71,267.53,267.53,10504.0,267.64,267.71,267.53,267.53,10504.0
2016-10-05 15:10:00,267.54,267.62,267.26,267.36,13964.0,267.54,267.62,267.26,267.36,13964.0
2016-10-05 15:15:00,267.32,267.37,266.87,267.07,9700.0,267.32,267.37,266.87,267.07,9700.0
2016-10-05 15:20:00,267.03,267.08,266.92,267.02,5708.0,267.03,267.08,266.92,267.02,5708.0
2016-10-05 15:25:00,266.99,267.02,266.84,266.97,4512.0,266.99,267.02,266.84,266.97,4512.0
2016-10-05 15:30:00,266.96,267.08,266.94,267.04,7784.0,266.96,267.08,266.94,267.04,7784.0
2016-10-05 15:35:00,267.03,267.09,266.81,266.97,20618.0,267.03,267.09,266.81,266.97,20618.0
2016-10-05 15:40:00,266.97,267.02,266.9,266.94,15000.0,266.97,267.02,266.9,266.94,15000.0
2016-10-05 15:45:00,266.94,266.99,266.85,266.87,20937.0,266.94,266.99,266.85,266.87,20937.0
2016-10-05 15:50:00,266.89,267.08,266.89,267.0,24470.0,266.89,267.08,266.89,267.0,24470.0
2016-10-05 15:55:00,267.0,267.2,266.87,267.03,63238.0,267.0,267.2,266.87,267.03,63238.0
2016-10-06 09:30:00,267.0,267.44,266.36,266.83,16363.0,267.0,267.44,266.36,266.83,16363.0
2016-10-06 09:35:00,266.83,267.45,266.79,267.2,15383.0,266.83,267.45,266.79,267.2,15383.0
2016-10-06 09:40:00,267.01,267.97,266.96,267.61,34217.0,267.01,267.97,266.96,267.61,34217.0
2016-10-06 09:45:00,267.46,267.73,267.39,267.65,29797.0,267.46,267.73,267.39,267.65,29797.0
2016-10-06 09:50:00,267.53,267.53,267.21,267.21,6620.0,267.53,267.53,267.21,267.21,6620.0
2016-10-06 09:55:00,267.2,267.2,266.98,267.0,33242.0,267.2,267.2,266.98,267.0,33242.0
2016-10-06 10:00:00,267.13,267.74,267.09,267.45,1900.0,267.13,267.74,267.09,267.45,1900.0
2016-10-06 10:05:00,267.48,267.48,266.99,267.01,11095.0,267.48,267.48,266.99,267.01,11095.0
2016-10-06 10:10:00,267.0,267.21,266.98,267.06,10952.0,267.0,267.21,266.98,267.06,10952.0
2016-10-06 10:15:00,267.06,267.12,266.99,267.1,3803.0,267.06,267.12,266.99,267.1,3803.0
2016-10-06 10:20:00,267.1,267.57,267.0,267.55,7955.0,267.1,267.57,267.0,267.55,7955.0
2016-10-06 10:25:00,267.49,267.49,267.14,267.14,5323.0,267.49,267.49,267.14,267.14,5323.0
2016-10-06 10:30:00,267.03,267.19,266.99,267.01,5200.0,267.03,267.19,266.99,267.01,5200.0
2016-10-06 10:35:00,267.06,267.12,266.83,266.89,17441.0,267.06,267.12,266.83,266.89,17441.0
2016-10-06 10:40:00,266.92,267.15,266.88,267.15,13935.0,266.92,267.15,266.88,267.15,13935.0
2016-10-06 10:45:00,267.15,267.24,266.97,266.97,3900.0,267.15,267.24,266.97,266.97,3900.0
2016-10-06 10:50:00,266.99,267.04,266.87,266.99,5992.0,266.99,267.04,266.87,266.99,5992.0
2016-10-06 10:55:00,267.0,267.05,266.93,267.0,5861.0,267.0,267.05,266.93,267.0,5861.0
2016-10-06 11:00:00,267.0,267.07,266.88,267.07,7626.0,267.0,267.07,266.88,267.07,7626.0
2016-10-06 11:05:00,267.08,267.08,266.52,266.52,27511.0,267.08,267.08,266.52,266.52,27511.0
2016-10-06 11:10:00,266.52,266.72,266.52,266.7,10589.0,266.52,266.72,266.52,266.7,10589.0
2016-10-06 11:15:00,266.73,266.73,266.64,266.69,4097.0,266.73,266.73,266.64,266.69,4097.0
2016-10-06 11:20:00,266.75,267.01,266.72,266.88,2385.0,266.75,267.01,266.72,266.88,2385.0
2016-10-06 11:25:00,267.01,267.34,267.01,267.31,6681.0,267.01,267.34,267.01,267.31,6681.0
2016-10-06 11:30:00,267.4,267.66,267.35,267.6,12931.0,267.4,267.66,267.35,267.6,12931.0
2016-10-06 11:35:00,267.64,267.69,267.51,267.67,2314.0,267.64,267.69,267.51,267.67,2314.0
2016-10-06 11:40:00,267.72,267.77,267.56,267.73,4382.0,267.72,267.77,267.56,267.73,4382.0
2016-10-06 11:45:00,267.85,268.56,267.85,268.52,9555.0,267.85,268.56,267.85,268.52,9555.0
2016-10-06 11:50:00,268.62,268.9,268.55,268.79,16018.0,268.62,268.9,268.55,268.79,16018.0
2016-10-06 11:55:00,268.75,269.15,268.73,269.14,9088.0,268.75,269.15,268.73,269.14,9088.0
2016-10-06 12:00:00,269.15,269.36,269.0,269.13,13086.0,269.15,269.36,269.0,269.13,13086.0
2016-10-06 12:05:00,269.25,269.45,269.02,269.02,48900.0,269.25,269.45,269.02,269.02,48900.0
2016-10-06 12:10:00,269.07,269.37,268.98,269.37,8065.0,269.07,269.37,268.98,269.37,8065.0
2016-10-06 12:15:00,269.31,269.45,269.18,269.18,2259.0,269.31,269.45,269.18,269.18,2259.0
2016-10-06 12:20:00,269.27,269.46,269.13,269.35,6369.0,269.27,269.46,269.13,269.35,6369.0
2016-10-06 12:25:00,269.29,269.42,269.24,269.36,5600.0,269.29,269.42,269.24,269.36,5600.0
2016-10-06 12:30:00,269.33,269.42,269.2,269.36,11302.0,269.33,269.42,269.2,269.36,11302.0
2016-10-06 12:35:00,269.4,269.4,269.14,269.18,3900.0,269.4,269.4,269.14,269.18,3900.0
2016-10-06 12:40:00,269.14,269.25,269.02,269.02,3962.0,269.14,269.25,269.02,269.02,3962.0
2016-10-06 12:45:00,269.0,269.25,269.0,269.16,1881.0,269.0,269.25,269.0,269.16,1881.0
2016-10-06 12:50:00,269.16,269.2,269.1,269.14,1443.0,269.16,269.2,269.1,269.14,1443.0
2016-10-06 12:55:00,269.19,269.19,268.99,269.07,1500.0,269.19,269.19,268.99,269.07,1500.0
2016-10-06 13:00:00,268.98,269.01,268.83,268.83,1800.0,268.98,269.01,268.83,268.83,1800.0
2016-10-06 13:05:00,268.74,268.85,268.51,268.51,4604.0,268.74,268.85,268.51,268.51,4604.0
2016-10-06 13:10:00,268.44,268.5,268.31,268.41,12400.0,268.44,268.5,268.31,268.41,12400.0
2016-10-06 13:15:00,268.47,268.56,268.3,268.36,6128.0,268.47,268.56,268.3,268.36,6128.0
2016-10-06 13:20:00,268.28,268.36,268.27,268.3,900.0,268.28,268.36,268.27,268.3,900.0
2016-10-06 13:25:00,268.22,268.29,268.12,268.23,1994.0,268.22,268.29,268.12,268.23,1994.0
2016-10-06 13:30:00,268.21,268.35,268.04,268.04,2600.0,268.21,268.35,268.04,268.04,2600.0
2016-10-06 13:35:00,267.99,268.04,267.87,267.87,2500.0,267.99,268.04,267.87,267.87,2500.0
2016-10-06 13:40:00,267.8,267.99,267.8,267.86,2892.0,267.8,267.99,267.8,267.86,2892.0
2016-10-06 13:45:00,267.85,267.86,267.75,267.81,1600.0,267.85,267.86,267.75,267.81,1600.0
2016-10-06 13:50:00,267.81,268.04,267.79,267.93,3272.0,267.81,268.04,267.79,267.93,3272.0
2016-10-06 13:55:00,267.89,267.89,267.6,267.72,4092.0,267.89,267.89,267.6,267.72,4092.0
2016-10-06 14:00:00,267.72,267.84,267.7,267.72,3860.0,267.72,267.84,267.7,267.72,3860.0
2016-10-06 14:05:00,267.6,267.69,267.52,267.52,2359.0,267.6,267.69,267.52,267.52,2359.0
2016-10-06 14:10:00,267.47,267.65,267.34,267.55,7422.0,267.47,267.65,267.34,267.55,7422.0
2016-10-06 14:15:00,267.62,267.65,267.42,267.49,3922.0,267.62,267.65,267.42,267.49,3922.0
2016-10-06 14:20:00,267.54,267.58,267.49,267.49,2900.0,267.54,267.58,267.49,267.49,2900.0
2016-10-06 14:25:00,267.5,267.63,267.45,267.51,2614.0,267.5,267.63,267.45,267.51,2614.0
2016-10-06 14:30:00,267.52,267.65,267.5,267.53,3703.0,267.52,267.65,267.5,267.53,3703.0
2016-10-06 14:35:00,267.53,267.65,267.52,267.65,1901.0,267.53,267.65,267.52,267.65,1901.0
2016-10-06 14:40:00,267.66,267.81,267.65,267.7,4797.0,267.66,267.81,267.65,267.7,4797.0
2016-10-06 14:45:00,267.81,267.82,267.49,267.58,4900.0,267.81,267.82,267.49,267.58,4900.0
2016-10-06 14:50:00,267.62,267.69,267.6,267.67,2300.0,267.62,267.69,267.6,267.67,2300.0
2016-10-06 14:55:00,267.7,268.06,267.7,268.01,4637.0,267.7,268.06,267.7,268.01,4637.0
2016-10-06 15:00:00,268.02,268.1,267.98,268.05,8764.0,268.02,268.1,267.98,268.05,8764.0
2016-10-06 15:05:00,268.06,268.22,267.99,268.03,8031.0,268.06,268.22,267.99,268.03,8031.0
2016-10-06 15:10:00,268.0,268.07,267.99,268.0,7263.0,268.0,268.07,267.99,268.0,7263.0
2016-10-06 15:15:00,268.0,268.13,267.97,268.11,35021.0,268.0,268.13,267.97,268.11,35021.0
2016-10-06 15:20:00,268.16,268.36,268.16,268.34,2500.0,268.16,268.36,268.16,268.34,2500.0
2016-10-06 15:25:00,268.34,268.35,268.27,268.32,2500.0,268.34,268.35,268.27,268.32,2500.0
2016-10-06 15:30:00,268.3,268.53,268.24,268.52,7499.0,268.3,268.53,268.24,268.52,7499.0
2016-10-06 15:35:00,268.53,268.57,268.41,268.41,9000.0,268.53,268.57,268.41,268.41,9000.0
2016-10-06 15:40:00,268.41,268.48,268.38,268.41,7605.0,268.41,268.48,268.38,268.41,7605.0
2016-10-06 15:45:00,268.4,268.43,268.22,268.23,7600.0,268.4,268.43,268.22,268.23,7600.0
2016-10-06 15:50:00,268.22,268.3,268.13,268.15,15335.0,268.22,268.3,268.13,268.15,15335.0
2016-10-06 15:55:00,268.08,268.22,267.98,268.18,43582.0,268.08,268.22,267.98,268.18,43582.0
2016-10-07 09:30:00,269.04,269.04,267.5,268.53,28699.0,269.04,269.04,267.5,268.53,28699.0
2016-10-07 09:35:00,268.13,268.47,267.72,268.3,12632.0,268.13,268.47,267.72,268.3,12632.0
2016-10-07 09:40:00,268.3,268.54,267.93,268.0,12900.0,268.3,268.54,267.93,268.0,12900.0
2016-10-07 09:45:00,268.07,268.32,267.84,267.89,15664.0,268.07,268.32,267.84,267.89,15664.0
2016-10-07 09:50:00,268.07,268.8,267.89,268.42,207933.0,268.07,268.8,267.89,268.42,207933.0
2016-10-07 09:55:00,268.44,268.6,267.8,268.17,24274.0,268.44,268.6,267.8,268.17,24274.0
2016-10-07 10:00:00,268.1,268.49,267.67,268.08,26590.0,268.1,268.49,267.67,268.08,26590.0
2016-10-07 10:05:00,268.06,268.34,267.92,268.34,13858.0,268.06,268.34,267.92,268.34,13858.0
2016-10-07 10:10:00,268.25,268.25,267.96,268.0,11107.0,268.25,268.25,267.96,268.0,11107.0
2016-10-07 10:15:00,268.0,268.1,267.91,268.03,19857.0,268.0,268.1,267.91,268.03,19857.0
2016-10-07 10:20:00,268.01,268.15,267.95,268.06,20305.0,268.01,268.15,267.95,268.06,20305.0
2016-10-07 10:25:00,268.07,268.16,267.95,268.07,10209.0,268.07,268.16,267.95,268.07,10209.0
2016-10-07 10:30:00,268.17,268.54,268.0,268.0,7929.0,268.17,268.54,268.0,268.0,7929.0
2016-10-07 10:35:00,268.03,268.14,267.82,268.05,49701.0,268.03,268.14,267.82,268.05,49701.0
2016-10-07 10:40:00,268.15,268.3,267.94,267.98,31019.0,268.15,268.3,267.94,267.98,31019.0
2016-10-07 10:45:00,268.04,268.1,267.76,267.8,9203.0,268.04,268.1,267.76,267.8,9203.0
2016-10-07 10:50:00,267.8,267.9,267.71,267.71,2200.0,267.8,267.9,267.71,267.71,2200.0
2016-10-07 10:55:00,267.69,267.86,267.63,267.7,6671.0,267.69,267.86,267.63,267.7,6671.0
2016-10-07 11:00:00,267.81,268.0,267.74,267.89,39502.0,267.81,268.0,267.74,267.89,39502.0
2016-10-07 11:05:00,267.89,268.25,267.89,268.14,9990.0,267.89,268.25,267.89,268.14,9990.0
2016-10-07 11:10:00,268.11,268.2,267.95,267.95,7519.0,268.11,268.2,267.95,267.95,7519.0
2016-10-07 11:15:00,268.0,268.13,267.86,268.04,11954.0,268.0,268.13,267.86,268.04,11954.0
2016-10-07 11:20:00,268.0,268.13,267.96,268.0,10838.0,268.0,268.13,267.96,268.0,10838.0
2016-10-07 11:25:00,268.0,268.08,267.94,268.05,6382.0,268.0,268.08,267.94,268.05,6382.0
2016-10-07 11:30:00,268.0,268.12,267.89,267.93,16504.0,268.0,268.12,267.89,267.93,16504.0
2016-10-07 11:35:00,267.92,268.02,267.87,267.97,11554.0,267.92,268.02,267.87,267.97,11554.0
2016-10-07 11:40:00,267.85,268.0,267.57,267.57,4232.0,267.85,268.0,267.57,267.57,4232.0
2016-10-07 11:45:00,267.41,267.55,267.09,267.49,11813.0,267.41,267.55,267.09,267.49,11813.0
2016-10-07 11:50:00,267.46,267.71,267.45,267.64,12385.0,267.46,267.71,267.45,267.64,12385.0
2016-10-07 11:55:00,267.59,267.62,267.47,267.5,2400.0,267.59,267.62,267.47,267.5,2400.0
2016-10-07 12:00:00,267.56,268.13,267.56,267.57,7700.0,267.56,268.13,267.56,267.57,7700.0
2016-10-07 12:05:00,267.49,268.03,267.39,267.92,6500.0,267.49,268.03,267.39,267.92,6500.0
2016-10-07 12:10:00,268.02,268.02,267.52,267.65,5500.0,268.02,268.02,267.52,267.65,5500.0
2016-10-07 12:15:00,267.58,267.58,267.44,267.5,1940.0,267.58,267.58,267.44,267.5,1940.0
2016-10-07 12:20:00,267.54,267.67,267.47,267.5,9018.0,267.54,267.67,267.47,267.5,9018.0
2016-10-07 12:25:00,267.55,267.61,267.43,267.61,3728.0,267.55,267.61,267.43,267.61,3728.0
2016-10-07 12:30:00,267.6,267.66,267.39,267.44,2916.0,267.6,267.66,267.39,267.44,2916.0
2016-10-07 12:35:00,267.39,267.63,267.39,267.49,6300.0,267.39,267.63,267.39,267.49,6300.0
2016-10-07 12:40:00,267.51,267.72,267.47,267.55,3200.0,267.51,267.72,267.47,267.55,3200.0
2016-10-07 12:45:00,267.69,267.97,267.69,267.87,2400.0,267.69,267.97,267.69,267.87,2400.0
2016-10-07 12:50:00,267.9,267.93,267.57,267.66,3900.0,267.9,267.93,267.57,267.66,3900.0
2016-10-07 12:55:00,267.65,267.68,267.45,267.65,3200.0,267.65,267.68,267.45,267.65,3200.0
2016-10-07 13:00:00,267.63,267.63,267.33,267.5,4950.0,267.63,267.63,267.33,267.5,4950.0
2016-10-07 13:05:00,267.58,267.65,267.5,267.65,3000.0,267.58,267.65,267.5,267.65,3000.0
2016-10-07 13:10:00,267.63,267.83,267.63,267.75,1804.0,267.63,267.83,267.63,267.75,1804.0
2016-10-07 13:15:00,267.66,267.78,267.66,267.71,2618.0,267.66,267.78,267.66,267.71,2618.0
2016-10-07 13:20:00,267.81,267.87,267.76,267.8,1900.0,267.81,267.87,267.76,267.8,1900.0
2016-10-07 13:25:00,267.66,268.09,267.66,268.0,6800.0,267.66,268.09,267.66,268.0,6800.0
2016-10-07 13:30:00,268.0,268.15,267.87,267.88,17587.0,268.0,268.15,267.87,267.88,17587.0
2016-10-07 13:35:00,267.88,268.06,267.88,267.94,4400.0,267.88,268.06,267.88,267.94,4400.0
2016-10-07 13:40:00,268.0,268.16,267.97,268.0,5224.0,268.0,268.16,267.97,268.0,5224.0
2016-10-07 13:45:00,268.05,268.15,267.87,267.88,4200.0,268.05,268.15,267.87,267.88,4200.0
2016-10-07 13:50:00,267.94,267.96,267.77,267.78,3000.0,267.94,267.96,267.77,267.78,3000.0
2016-10-07 13:55:00,267.77,267.77,267.59,267.75,5611.0,267.77,267.77,267.59,267.75,5611.0
2016-10-07 14:00:00,267.75,268.29,267.7,268.18,17365.0,267.75,268.29,267.7,268.18,17365.0
2016-10-07 14:05:00,268.07,268.29,267.99,268.27,10974.0,268.07,268.29,267.99,268.27,10974.0
2016-10-07 14:10:00,268.35,268.48,268.14,268.21,10500.0,268.35,268.48,268.14,268.21,10500.0
2016-10-07 14:15:00,268.2,268.21,268.03,268.03,5231.0,268.2,268.21,268.03,268.03,5231.0
2016-10-07 14:20:00,268.1,268.46,268.1,268.33,9680.0,268.1,268.46,268.1,268.33,9680.0
2016-10-07 14:25:00,268.27,268.27,268.12,268.12,2200.0,268.27,268.27,268.12,268.12,2200.0
2016-10-07 14:30:00,268.21,268.21,267.9,267.99,24899.0,268.21,268.21,267.9,267.99,24899.0
2016-10-07 14:35:00,267.93,267.93,267.69,267.81,5400.0,267.93,267.93,267.69,267.81,5400.0
2016-10-07 14:40:00,267.9,267.9,267.67,267.78,3923.0,267.9,267.9,267.67,267.78,3923.0
2016-10-07 14:45:00,267.77,268.04,267.72,267.72,8983.0,267.77,268.04,267.72,267.72,8983.0
2016-10-07 14:50:00,267.76,267.79,267.61,267.65,4399.0,267.76,267.79,267.61,267.65,4399.0
2016-10-07 14:55:00,267.64,268.16,267.64,268.15,10656.0,267.64,268.16,267.64,268.15,10656.0
2016-10-07 15:00:00,268.11,268.29,268.07,268.08,4900.0,268.11,268.29,268.07,268.08,4900.0
2016-10-07 15:05:00,268.08,268.12,267.85,267.87,5400.0,268.08,268.12,267.85,267.87,5400.0
2016-10-07 15:10:00,267.9,268.13,267.9,267.96,3500.0,267.9,268.13,267.9,267.96,3500.0
2016-10-07 15:15:00,268.0,268.06,267.92,267.92,2900.0,268.0,268.06,267.92,267.92,2900.0
2016-10-07 15:20:00,267.92,268.17,267.89,268.17,4400.0,267.92,268.17,267.89,268.17,4400.0
2016-10-07 15:25:00,268.17,268.55,268.17,268.48,10590.0,268.17,268.55,268.17,268.48,10590.0
2016-10-07 15:30:00,268.54,268.57,268.23,268.27,13640.0,268.54,268.57,268.23,268.27,13640.0
2016-10-07 15:35:00,268.24,268.26,267.8,267.8,11150.0,268.24,268.26,267.8,267.8,11150.0
2016-10-07 15:40:00,267.81,267.95,267.69,267.7,17392.0,267.81,267.95,267.69,267.7,17392.0
2016-10-07 15:45:00,267.7,267.82,267.47,267.48,37715.0,267.7,267.82,267.47,267.48,37715.0
2016-10-07 15:50:00,267.54,267.79,267.54,267.57,16287.0,267.54,267.79,267.54,267.57,16287.0
2016-10-07 15:55:00,267.57,267.73,266.92,266.97,85575.0,267.57,267.73,266.92,266.97,85575.0
2016-10-10 09:30:00,268.3,268.3,266.62,266.63,8557.0,268.3,268.3,266.62,266.63,8557.0
2016-10-10 09:35:00,267.45,268.4,267.4,267.45,36091.0,267.45,268.4,267.4,267.45,36091.0
2016-10-10 09:40:00,267.86,268.0,267.13,267.49,34362.0,267.86,268.0,267.13,267.49,34362.0
2016-10-10 09:45:00,267.5,268.12,267.5,267.95,9648.0,267.5,268.12,267.5,267.95,9648.0
2016-10-10 09:50:00,267.87,267.87,267.47,267.5,21900.0,267.87,267.87,267.47,267.5,21900.0
2016-10-10 09:55:00,267.5,267.85,267.41,267.5,33652.0,267.5,267.85,267.41,267.5,33652.0
2016-10-10 10:00:00,267.51,267.98,267.44,267.65,47096.0,267.51,267.98,267.44,267.65,47096.0
2016-10-10 10:05:00,267.57,267.84,267.49,267.79,32604.0,267.57,267.84,267.49,267.79,32604.0
2016-10-10 10:10:00,267.71,267.75,267.5,267.56,9700.0,267.71,267.75,267.5,267.56,9700.0
2016-10-10 10:15:00,267.62,267.68,267.39,267.55,9100.0,267.62,267.68,267.39,267.55,9100.0
2016-10-10 10:20:00,267.46,267.59,267.28,267.4,8850.0,267.46,267.59,267.28,267.4,8850.0
2016-10-10 10:25:00,267.49,267.53,266.89,267.05,21414.0,267.49,267.53,266.89,267.05,21414.0
2016-10-10 10:30:00,267.06,267.06,266.44,266.5,11115.0,267.06,267.06,266.44,266.5,11115.0
2016-10-10 10:35:00,266.44,267.0,266.24,266.72,35802.0,266.44,267.0,266.24,266.72,35802.0
2016-10-10 10:40:00,266.83,267.08,266.78,266.94,6926.0,266.83,267.08,266.78,266.94,6926.0
2016-10-10 10:45:00,266.97,266.97,266.74,266.96,5100.0,266.97,266.97,266.74,266.96,5100.0
2016-10-10 10:50:00,266.98,267.29,266.89,267.2,8131.0,266.98,267.29,266.89,267.2,8131.0
2016-10-10 10:55:00,267.28,267.56,267.2,267.52,16689.0,267.28,267.56,267.2,267.52,16689.0
2016-10-10 11:00:00,267.52,267.53,267.21,267.32,21199.0,267.52,267.53,267.21,267.32,21199.0
2016-10-10 11:05:00,267.4,267.58,267.32,267.5,20746.0,267.4,267.58,267.32,267.5,20746.0
2016-10-10 11:10:00,267.53,268.43,267.33,268.34,44541.0,267.53,268.43,267.33,268.34,44541.0
2016-10-10 11:15:00,268.33,268.48,268.22,268.44,7376.0,268.33,268.48,268.22,268.44,7376.0
2016-10-10 11:20:00,268.39,268.49,268.22,268.34,7547.0,268.39,268.49,268.22,268.34,7547.0
2016-10-10 11:25:00,268.32,268.36,268.1,268.28,12106.0,268.32,268.36,268.1,268.28,12106.0
2016-10-10 11:30:00,268.38,268.7,268.34,268.58,7840.0,268.38,268.7,268.34,268.58,7840.0
2016-10-10 11:35:00,268.49,268.49,268.34,268.38,1000.0,268.49,268.49,268.34,268.38,1000.0
2016-10-10 11:40:00,268.46,268.46,268.0,268.31,8433.0,268.46,268.46,268.0,268.31,8433.0
2016-10-10 11:45:00,268.38,268.5,268.08,268.16,5925.0,268.38,268.5,268.08,268.16,5925.0
2016-10-10 11:50:00,268.15,268.23,267.99,268.17,20418.0,268.15,268.23,267.99,268.17,20418.0
2016-10-10 11:55:00,268.17,268.36,267.99,268.2,7938.0,268.17,268.36,267.99,268.2,7938.0
2016-10-10 12:00:00,268.23,268.37,268.17,268.31,59920.0,268.23,268.37,268.17,268.31,59920.0
2016-10-10 12:05:00,268.36,268.37,267.97,268.0,14576.0,268.36,268.37,267.97,268.0,14576.0
2016-10-10 12:10:00,267.98,268.05,267.76,268.0,14459.0,267.98,268.05,267.76,268.0,14459.0
2016-10-10 12:15:00,267.93,268.05,267.92,267.93,2425.0,267.93,268.05,267.92,267.93,2425.0
2016-10-10 12:20:00,268.01,268.14,267.94,268.14,8452.0,268.01,268.14,267.94,268.14,8452.0
2016-10-10 12:25:00,268.09,268.14,267.88,267.9,11591.0,268.09,268.14,267.88,267.9,11591.0
2016-10-10 12:30:00,267.9,268.12,267.79,267.83,6900.0,267.9,268.12,267.79,267.83,6900.0
2016-10-10 12:35:00,267.82,267.82,267.44,267.64,35294.0,267.82,267.82,267.44,267.64,35294.0
2016-10-10 12:40:00,267.63,267.87,267.58,267.8,29420.0,267.63,267.87,267.58,267.8,29420.0
2016-10-10 12:45:00,267.86,268.26,267.83,268.22,7000.0,267.86,268.26,267.83,268.22,7000.0
2016-10-10 12:50:00,268.21,268.29,267.99,268.05,27596.0,268.21,268.29,267.99,268.05,27596.0
2016-10-10 12:55:00,268.0,268.28,267.99,268.24,60846.0,268.0,268.28,267.99,268.24,60846.0
2016-10-10 13:00:00,268.2,268.24,268.0,268.07,20897.0,268.2,268.24,268.0,268.07,20897.0
2016-10-10 13:05:00,268.09,268.33,267.99,268.26,14475.0,268.09,268.33,267.99,268.26,14475.0
2016-10-10 13:10:00,268.26,268.45,268.17,268.4,15654.0,268.26,268.45,268.17,268.4,15654.0
2016-10-10 13:15:00,268.33,268.38,268.13,268.17,12301.0,268.33,268.38,268.13,268.17,12301.0
2016-10-10 13:20:00,268.2,268.32,268.13,268.2,13833.0,268.2,268.32,268.13,268.2,13833.0
2016-10-10 13:25:00,268.19,268.26,268.09,268.16,9413.0,268.19,268.26,268.09,268.16,9413.0
2016-10-10 13:30:00,268.1,268.28,268.0,268.0,91096.0,268.1,268.28,268.0,268.0,91096.0
2016-10-10 13:35:00,268.06,268.23,267.96,268.14,40942.0,268.06,268.23,267.96,268.14,40942.0
2016-10-10 13:40:00,268.13,268.26,267.99,268.16,10662.0,268.13,268.26,267.99,268.16,10662.0
2016-10-10 13:45:00,268.14,268.34,268.0,268.0,7100.0,268.14,268.34,268.0,268.0,7100.0
2016-10-10 13:50:00,268.0,268.09,267.83,267.84,36155.0,268.0,268.09,267.83,267.84,36155.0
2016-10-10 13:55:00,267.88,268.21,267.86,268.09,13297.0,267.88,268.21,267.86,268.09,13297.0
2016-10-10 14:00:00,268.01,268.32,268.0,268.14,10754.0,268.01,268.32,268.0,268.14,10754.0
2016-10-10 14:05:00,268.14,268.4,268.07,268.4,19098.0,268.14,268.4,268.07,268.4,19098.0
2016-10-10 14:10:00,268.4,268.4,268.2,268.24,15176.0,268.4,268.4,268.2,268.24,15176.0
2016-10-10 14:15:00,268.25,268.37,268.08,268.2,9330.0,268.25,268.37,268.08,268.2,9330.0
2016-10-10 14:20:00,268.17,268.23,268.0,268.0,11796.0,268.17,268.23,268.0,268.0,11796.0
2016-10-10 14:25:00,268.04,268.24,267.94,268.09,15213.0,268.04,268.24,267.94,268.09,15213.0
2016-10-10 14:30:00,268.04,268.1,267.97,268.07,19058.0,268.04,268.1,267.97,268.07,19058.0
2016-10-10 14:35:00,268.1,268.13,267.92,267.96,7596.0,268.1,268.13,267.92,267.96,7596.0
2016-10-10 14:40:00,267.96,268.11,267.86,268.06,17693.0,267.96,268.11,267.86,268.06,17693.0
2016-10-10 14:45:00,268.11,268.19,268.0,268.05,17187.0,268.11,268.19,268.0,268.05,17187.0
2016-10-10 14:50:00,268.05,268.07,267.94,267.98,9939.0,268.05,268.07,267.94,267.98,9939.0
2016-10-10 14:55:00,268.07,268.15,267.89,268.13,10883.0,268.07,268.15,267.89,268.13,10883.0
2016-10-10 15:00:00,268.13,268.49,268.11,268.48,15050.0,268.13,268.49,268.11,268.48,15050.0
2016-10-10 15:05:00,268.48,268.85,268.43,268.6,12349.0,268.48,268.85,268.43,268.6,12349.0
2016-10-10 15:10:00,268.6,268.67,268.36,268.37,11366.0,268.6,268.67,268.36,268.37,11366.0
2016-10-10 15:15:00,268.4,268.4,268.16,268.2,4900.0,268.4,268.4,268.16,268.2,4900.0
2016-10-10 15:20:00,268.22,268.24,267.88,268.05,26151.0,268.22,268.24,267.88,268.05,26151.0
2016-10-10 15:25:00,268.07,268.37,267.97,268.0,8198.0,268.07,268.37,267.97,268.0,8198.0
2016-10-10 15:30:00,268.0,268.04,267.64,267.77,16560.0,268.0,268.04,267.64,267.77,16560.0
2016-10-10 15:35:00,267.87,268.06,267.77,268.0,39323.0,267.87,268.06,267.77,268.0,39323.0
2016-10-10 15:40:00,268.04,268.19,267.9,268.0,22119.0,268.04,268.19,267.9,268.0,22119.0
2016-10-10 15:45:00,268.02,268.25,267.99,268.07,16800.0,268.02,268.25,267.99,268.07,16800.0
2016-10-10 15:50:00,268.05,268.13,267.87,268.06,46984.0,268.05,268.13,267.87,268.06,46984.0
2016-10-10 15:55:00,268.01,268.1,267.78,267.87,78350.0,268.01,268.1,267.78,267.87,78350.0
2016-10-11 09:30:00,262.32,263.82,261.37,262.33,121541.0,262.32,263.82,261.37,262.33,121541.0
2016-10-11 09:35:00,262.3,263.11,262.2,262.55,109103.0,262.3,263.11,262.2,262.55,109103.0
2016-10-11 09:40:00,262.51,262.89,262.38,262.5,83851.0,262.51,262.89,262.38,262.5,83851.0
2016-10-11 09:45:00,262.5,263.13,262.45,263.01,33784.0,262.5,263.13,262.45,263.01,33784.0
2016-10-11 09:50:00,262.98,263.18,262.53,262.69,46097.0,262.98,263.18,262.53,262.69,46097.0
2016-10-11 09:55:00,262.69,263.02,262.37,262.84,53441.0,262.69,263.02,262.37,262.84,53441.0
2016-10-11 10:00:00,262.92,262.99,262.68,262.81,53866.0,262.92,262.99,262.68,262.81,53866.0
2016-10-11 10:05:00,262.8,263.0,262.75,262.82,23275.0,262.8,263.0,262.75,262.82,23275.0
2016-10-11 10:10:00,262.76,262.78,261.71,261.73,22415.0,262.76,262.78,261.71,261.73,22415.0
2016-10-11 10:15:00,261.74,261.74,260.1,260.1,72724.0,261.74,261.74,260.1,260.1,72724.0
2016-10-11 10:20:00,260.25,260.93,259.92,260.93,66430.0,260.25,260.93,259.92,260.93,66430.0
2016-10-11 10:25:00,260.88,261.29,260.3,260.31,24292.0,260.88,261.29,260.3,260.31,24292.0
2016-10-11 10:30:00,260.2,260.41,259.88,259.9,36453.0,260.2,260.41,259.88,259.9,36453.0
2016-10-11 10:35:00,259.97,260.65,259.92,260.38,68368.0,259.97,260.65,259.92,260.38,68368.0
2016-10-11 10:40:00,260.25,260.95,260.23,260.57,29461.0,260.25,260.95,260.23,260.57,29461.0
2016-10-11 10:45:00,260.61,260.94,260.29,260.83,33765.0,260.61,260.94,260.29,260.83,33765.0
2016-10-11 10:50:00,260.83,260.83,260.35,260.36,19411.0,260.83,260.83,260.35,260.36,19411.0
2016-10-11 10:55:00,260.41,260.81,260.33,260.45,25464.0,260.41,260.81,260.33,260.45,25464.0
2016-10-11 11:00:00,260.43,260.43,259.91,259.98,24427.0,260.43,260.43,259.91,259.98,24427.0
2016-10-11 11:05:00,260.05,260.41,260.01,260.14,22973.0,260.05,260.41,260.01,260.14,22973.0
2016-10-11 11:10:00,260.21,260.61,260.21,260.28,34998.0,260.21,260.61,260.21,260.28,34998.0
2016-10-11 11:15:00,260.28,260.34,259.7,260.07,45661.0,260.28,260.34,259.7,260.07,45661.0
2016-10-11 11:20:00,260.07,260.29,259.86,260.18,38288.0,260.07,260.29,259.86,260.18,38288.0
2016-10-11 11:25:00,260.11,260.47,259.99,260.19,44952.0,260.11,260.47,259.99,260.19,44952.0
2016-10-11 11:30:00,260.19,260.49,260.1,260.24,15614.0,260.19,260.49,260.1,260.24,15614.0
2016-10-11 11:35:00,260.28,260.28,259.38,259.48,26914.0,260.28,260.28,259.38,259.48,26914.0
2016-10-11 11:40:00,259.54,259.84,259.23,259.84,37690.0,259.54,259.84,259.23,259.84,37690.0
2016-10-11 11:45:00,259.85,260.05,259.73,259.75,17617.0,259.85,260.05,259.73,259.75,17617.0
2016-10-11 11:50:00,259.71,259.76,259.42,259.47,8669.0,259.71,259.76,259.42,259.47,8669.0
2016-10-11 11:55:00,259.5,259.65,259.22,259.62,12525.0,259.5,259.65,259.22,259.62,12525.0
2016-10-11 12:00:00,259.64,259.85,259.58,259.68,24030.0,259.64,259.85,259.58,259.68,24030.0
2016-10-11 12:05:00,259.63,259.68,259.17,259.17,9815.0,259.63,259.68,259.17,259.17,9815.0
2016-10-11 12:10:00,259.17,259.66,259.11,259.55,25805.0,259.17,259.66,259.11,259.55,25805.0
2016-10-11 12:15:00,259.59,259.99,259.43,259.94,15915.0,259.59,259.99,259.43,259.94,15915.0
2016-10-11 12:20:00,259.94,260.0,259.84,259.92,15784.0,259.94,260.0,259.84,259.92,15784.0
2016-10-11 12:25:00,259.98,260.04,259.92,260.02,9315.0,259.98,260.04,259.92,260.02,9315.0
2016-10-11 12:30:00,259.99,260.1,259.91,260.0,18315.0,259.99,260.1,259.91,260.0,18315.0
2016-10-11 12:35:00,260.0,260.39,259.94,260.36,14394.0,260.0,260.39,259.94,260.36,14394.0
2016-10-11 12:40:00,260.45,260.65,260.2,260.51,18101.0,260.45,260.65,260.2,260.51,18101.0
2016-10-11 12:45:00,260.5,260.95,260.49,260.83,11167.0,260.5,260.95,260.49,260.83,11167.0
2016-10-11 12:50:00,260.77,260.81,260.38,260.44,26321.0,260.77,260.81,260.38,260.44,26321.0
2016-10-11 12:55:00,260.53,260.74,260.45,260.57,8289.0,260.53,260.74,260.45,260.57,8289.0
2016-10-11 13:00:00,260.47,260.78,260.41,260.65,24880.0,260.47,260.78,260.41,260.65,24880.0
2016-10-11 13:05:00,260.65,260.65,260.28,260.48,5734.0,260.65,260.65,260.28,260.48,5734.0
2016-10-11 13:10:00,260.33,260.33,259.73,259.85,14805.0,260.33,260.33,259.73,259.85,14805.0
2016-10-11 13:15:00,259.84,259.84,259.4,259.44,21049.0,259.84,259.84,259.4,259.44,21049.0
2016-10-11 13:20:00,259.4,259.53,259.19,259.2,35250.0,259.4,259.53,259.19,259.2,35250.0
2016-10-11 13:25:00,259.12,259.49,258.94,259.27,20879.0,259.12,259.49,258.94,259.27,20879.0
2016-10-11 13:30:00,259.29,259.37,258.94,258.94,17985.0,259.29,259.37,258.94,258.94,17985.0
2016-10-11 13:35:00,259.07,259.09,258.7,258.7,10690.0,259.07,259.09,258.7,258.7,10690.0
2016-10-11 13:40:00,258.82,258.96,258.71,258.9,43240.0,258.82,258.96,258.71,258.9,43240.0
2016-10-11 13:45:00,258.9,259.05,258.8,258.96,46886.0,258.9,259.05,258.8,258.96,46886.0
2016-10-11 13:50:00,258.99,259.28,258.99,259.21,21130.0,258.99,259.28,258.99,259.21,21130.0
2016-10-11 13:55:00,259.14,259.22,258.99,259.08,21243.0,259.14,259.22,258.99,259.08,21243.0
2016-10-11 14:00:00,259.05,259.19,258.99,259.11,19811.0,259.05,259.19,258.99,259.11,19811.0
2016-10-11 14:05:00,259.0,259.3,258.72,259.29,26662.0,259.0,259.3,258.72,259.29,26662.0
2016-10-11 14:10:00,259.32,259.48,259.07,259.15,30294.0,259.32,259.48,259.07,259.15,30294.0
2016-10-11 14:15:00,259.15,259.18,258.52,258.56,30367.0,259.15,259.18,258.52,258.56,30367.0
2016-10-11 14:20:00,258.52,258.64,258.06,258.09,15718.0,258.52,258.64,258.06,258.09,15718.0
2016-10-11 14:25:00,258.13,258.56,257.99,258.56,24557.0,258.13,258.56,257.99,258.56,24557.0
2016-10-11 14:30:00,258.42,258.94,258.42,258.82,26390.0,258.42,258.94,258.42,258.82,26390.0
2016-10-11 14:35:00,258.91,260.0,258.84,258.9,44545.0,258.91,260.0,258.84,258.9,44545.0
2016-10-11 14:40:00,258.9,259.06,258.69,259.06,37186.0,258.9,259.06,258.69,259.06,37186.0
2016-10-11 14:45:00,259.06,259.52,259.06,259.23,27840.0,259.06,259.52,259.06,259.23,27840.0
2016-10-11 14:50:00,259.26,259.31,258.86,259.12,17947.0,259.26,259.31,258.86,259.12,17947.0
2016-10-11 14:55:00,259.12,259.22,258.88,259.05,14530.0,259.12,259.22,258.88,259.05,14530.0
2016-10-11 15:00:00,258.95,258.98,258.38,258.49,24313.0,258.95,258.98,258.38,258.49,24313.0
2016-10-11 15:05:00,258.45,258.53,258.18,258.2,31782.0,258.45,258.53,258.18,258.2,31782.0
2016-10-11 15:10:00,258.26,258.4,257.84,257.84,27357.0,258.26,258.4,257.84,257.84,27357.0
2016-10-11 15:15:00,257.83,258.02,257.51,257.98,40514.0,257.83,258.02,257.51,257.98,40514.0
2016-10-11 15:20:00,257.96,258.8,257.91,258.76,37739.0,257.96,258.8,257.91,258.76,37739.0
2016-10-11 15:25:00,258.69,259.0,258.55,258.76,40423.0,258.69,259.0,258.55,258.76,40423.0
2016-10-11 15:30:00,258.74,258.83,258.58,258.59,44818.0,258.74,258.83,258.58,258.59,44818.0
2016-10-11 15:35:00,258.58,258.71,258.35,258.5,66673.0,258.58,258.71,258.35,258.5,66673.0
2016-10-11 15:40:00,258.5,258.6,258.13,258.27,61007.0,258.5,258.6,258.13,258.27,61007.0
2016-10-11 15:45:00,258.28,258.71,258.0,258.57,75947.0,258.28,258.71,258.0,258.57,75947.0
2016-10-11 15:50:00,258.53,258.57,258.12,258.12,107298.0,258.53,258.57,258.12,258.12,107298.0
2016-10-11 15:55:00,258.11,258.12,257.76,257.85,196427.0,258.11,258.12,257.76,257.85,196427.0
2016-10-12 09:30:00,257.91,259.33,257.85,258.23,9685.0,257.91,259.33,257.85,258.23,9685.0
2016-10-12 09:35:00,258.04,258.3,257.24,257.54,17694.0,258.04,258.3,257.24,257.54,17694.0
2016-10-12 09:40:00,257.71,257.72,257.16,257.47,14032.0,257.71,257.72,257.16,257.47,14032.0
2016-10-12 09:45:00,257.47,257.88,257.43,257.5,29808.0,257.47,257.88,257.43,257.5,29808.0
2016-10-12 09:50:00,257.5,257.62,257.22,257.23,23573.0,257.5,257.62,257.22,257.23,23573.0
2016-10-12 09:55:00,257.32,257.55,257.22,257.22,16064.0,257.32,257.55,257.22,257.22,16064.0
2016-10-12 10:00:00,257.26,257.38,257.05,257.28,16616.0,257.26,257.38,257.05,257.28,16616.0
2016-10-12 10:05:00,257.2,257.37,256.93,256.93,9393.0,257.2,257.37,256.93,256.93,9393.0
2016-10-12 10:10:00,257.04,257.06,256.86,257.04,15148.0,257.04,257.06,256.86,257.04,15148.0
2016-10-12 10:15:00,257.0,257.29,256.94,257.24,19576.0,257.0,257.29,256.94,257.24,19576.0
2016-10-12 10:20:00,257.22,257.25,256.95,257.15,17641.0,257.22,257.25,256.95,257.15,17641.0
2016-10-12 10:25:00,257.15,257.6,257.15,257.52,10708.0,257.15,257.6,257.15,257.52,10708.0
2016-10-12 10:30:00,257.46,258.3,257.45,258.0,22889.0,257.46,258.3,257.45,258.0,22889.0
2016-10-12 10:35:00,257.9,258.19,257.9,258.01,23016.0,257.9,258.19,257.9,258.01,23016.0
2016-10-12 10:40:00,258.01,258.03,257.77,257.94,8605.0,258.01,258.03,257.77,257.94,8605.0
2016-10-12 10:45:00,257.94,258.14,257.91,258.01,11871.0,257.94,258.14,257.91,258.01,11871.0
2016-10-12 10:50:00,257.93,258.01,257.73,257.75,14653.0,257.93,258.01,257.73,257.75,14653.0
2016-10-12 10:55:00,257.83,257.98,257.65,257.81,14461.0,257.83,257.98,257.65,257.81,14461.0
2016-10-12 11:00:00,257.79,257.96,257.75,257.87,7762.0,257.79,257.96,257.75,257.87,7762.0
2016-10-12 11:05:00,257.83,258.07,257.8,258.05,7871.0,257.83,258.07,257.8,258.05,7871.0
2016-10-12 11:10:00,258.12,258.16,257.93,258.0,6985.0,258.12,258.16,257.93,258.0,6985.0
2016-10-12 11:15:00,258.04,258.04,257.79,257.85,5500.0,258.04,258.04,257.79,257.85,5500.0
2016-10-12 11:20:00,257.85,258.18,257.81,258.17,3927.0,257.85,258.18,257.81,258.17,3927.0
2016-10-12 11:25:00,258.18,258.35,258.07,258.15,4400.0,258.18,258.35,258.07,258.15,4400.0
2016-10-12 11:30:00,258.2,258.42,258.18,258.32,10700.0,258.2,258.42,258.18,258.32,10700.0
2016-10-12 11:35:00,258.3,258.38,258.13,258.13,7900.0,258.3,258.38,258.13,258.13,7900.0
2016-10-12 11:40:00,258.09,258.13,257.94,257.95,4359.0,258.09,258.13,257.94,257.95,4359.0
2016-10-12 11:45:00,257.94,258.01,257.88,257.93,4599.0,257.94,258.01,257.88,257.93,4599.0
2016-10-12 11:50:00,257.9,257.95,257.81,257.93,5000.0,257.9,257.95,257.81,257.93,5000.0
2016-10-12 11:55:00,257.93,258.01,257.8,257.8,7700.0,257.93,258.01,257.8,257.8,7700.0
2016-10-12 12:00:00,257.87,258.06,257.76,258.05,7751.0,257.87,258.06,257.76,258.05,7751.0
2016-10-12 12:05:00,258.05,258.06,257.92,258.05,8300.0,258.05,258.06,257.92,258.05,8300.0
2016-10-12 12:10:00,258.06,258.41,258.05,258.38,6100.0,258.06,258.41,258.05,258.38,6100.0
2016-10-12 12:15:00,258.34,258.34,258.25,258.3,1300.0,258.34,258.34,258.25,258.3,1300.0
2016-10-12 12:20:00,258.25,258.54,258.25,258.5,5200.0,258.25,258.54,258.25,258.5,5200.0
2016-10-12 12:25:00,258.57,258.68,258.53,258.68,3130.0,258.57,258.68,258.53,258.68,3130.0
2016-10-12 12:30:00,258.65,258.71,258.59,258.67,8474.0,258.65,258.71,258.59,258.67,8474.0
2016-10-12 12:35:00,258.89,258.97,258.83,258.83,2783.0,258.89,258.97,258.83,258.83,2783.0
2016-10-12 12:40:00,258.83,258.91,258.69,258.8,5469.0,258.83,258.91,258.69,258.8,5469.0
2016-10-12 12:45:00,258.8,258.89,258.74,258.75,1900.0,258.8,258.89,258.74,258.75,1900.0
2016-10-12 12:50:00,258.75,258.95,258.72,258.83,5430.0,258.75,258.95,258.72,258.83,5430.0
2016-10-12 12:55:00,258.96,258.96,258.75,258.76,2100.0,258.96,258.96,258.75,258.76,2100.0
2016-10-12 13:00:00,258.81,258.86,258.63,258.63,5400.0,258.81,258.86,258.63,258.63,5400.0
2016-10-12 13:05:00,258.62,258.76,258.62,258.73,3000.0,258.62,258.76,258.62,258.73,3000.0
2016-10-12 13:10:00,258.7,258.7,258.49,258.53,5034.0,258.7,258.7,258.49,258.53,5034.0
2016-10-12 13:15:00,258.52,258.55,258.44,258.47,9418.0,258.52,258.55,258.44,258.47,9418.0
2016-10-12 13:20:00,258.47,258.57,258.45,258.47,8429.0,258.47,258.57,258.45,258.47,8429.0
2016-10-12 13:25:00,258.5,258.66,258.5,258.66,4790.0,258.5,258.66,258.5,258.66,4790.0
2016-10-12 13:30:00,258.71,258.71,258.44,258.5,3800.0,258.71,258.71,258.44,258.5,3800.0
2016-10-12 13:35:00,258.52,258.56,258.43,258.43,3148.0,258.52,258.56,258.43,258.43,3148.0
2016-10-12 13:40:00,258.44,258.51,258.24,258.27,3400.0,258.44,258.51,258.24,258.27,3400.0
2016-10-12 13:45:00,258.21,258.32,257.92,257.92,8200.0,258.21,258.32,257.92,257.92,8200.0
2016-10-12 13:50:00,257.92,258.0,257.88,257.94,9902.0,257.92,258.0,257.88,257.94,9902.0
2016-10-12 13:55:00,257.95,257.98,257.79,257.79,9351.0,257.95,257.98,257.79,257.79,9351.0
2016-10-12 14:00:00,257.8,257.91,257.54,257.63,16953.0,257.8,257.91,257.54,257.63,16953.0
2016-10-12 14:05:00,257.55,257.68,257.29,257.46,10278.0,257.55,257.68,257.29,257.46,10278.0
2016-10-12 14:10:00,257.51,257.62,257.39,257.62,13967.0,257.51,257.62,257.39,257.62,13967.0
2016-10-12 14:15:00,257.55,257.82,257.55,257.73,10302.0,257.55,257.82,257.55,257.73,10302.0
2016-10-12 14:20:00,257.74,257.86,257.57,257.57,18720.0,257.74,257.86,257.57,257.57,18720.0
2016-10-12 14:25:00,257.59,257.67,257.31,257.38,9316.0,257.59,257.67,257.31,257.38,9316.0
2016-10-12 14:30:00,257.36,257.36,256.98,257.05,26091.0,257.36,257.36,256.98,257.05,26091.0
2016-10-12 14:35:00,257.08,257.15,256.91,257.02,16246.0,257.08,257.15,256.91,257.02,16246.0
2016-10-12 14:40:00,257.05,257.15,256.9,256.98,12954.0,257.05,257.15,256.9,256.98,12954.0
2016-10-12 14:45:00,256.98,257.46,256.93,257.44,34108.0,256.98,257.46,256.93,257.44,34108.0
2016-10-12 14:50:00,257.48,257.67,257.4,257.42,6256.0,257.48,257.67,257.4,257.42,6256.0
2016-10-12 14:55:00,257.42,257.51,257.25,257.28,10058.0,257.42,257.51,257.25,257.28,10058.0
2016-10-12 15:00:00,257.24,257.34,257.09,257.28,9116.0,257.24,257.34,257.09,257.28,9116.0
2016-10-12 15:05:00,257.32,257.43,257.22,257.32,8500.0,257.32,257.43,257.22,257.32,8500.0
2016-10-12 15:10:00,257.34,257.51,257.3,257.43,7812.0,257.34,257.51,257.3,257.43,7812.0
2016-10-12 15:15:00,257.4,257.44,257.27,257.34,10491.0,257.4,257.44,257.27,257.34,10491.0
2016-10-12 15:20:00,257.34,257.5,257.3,257.31,10538.0,257.34,257.5,257.3,257.31,10538.0
2016-10-12 15:25:00,257.31,257.34,257.04,257.08,11880.0,257.31,257.34,257.04,257.08,11880.0
2016-10-12 15:30:00,257.05,257.2,256.97,257.05,18576.0,257.05,257.2,256.97,257.05,18576.0
2016-10-12 15:35:00,257.12,257.45,257.02,257.44,15601.0,257.12,257.45,257.02,257.44,15601.0
2016-10-12 15:40:00,257.42,257.73,257.42,257.46,15637.0,257.42,257.73,257.42,257.46,15637.0
2016-10-12 15:45:00,257.5,257.63,257.28,257.3,22723.0,257.5,257.63,257.28,257.3,22723.0
2016-10-12 15:50:00,257.3,257.3,257.0,257.05,43365.0,257.3,257.3,257.0,257.05,43365.0
2016-10-12 15:55:00,257.03,257.18,256.82,256.89,80912.0,257.03,257.18,256.82,256.89,80912.0
2016-10-13 09:30:00,255.72,257.07,255.61,256.14,19654.0,255.72,257.07,255.61,256.14,19654.0
2016-10-13 09:35:00,256.15,256.22,255.12,255.48,9192.0,256.15,256.22,255.12,255.48,9192.0
2016-10-13 09:40:00,255.6,255.6,254.49,254.9,20954.0,255.6,255.6,254.49,254.9,20954.0
2016-10-13 09:45:00,254.87,255.12,254.53,254.75,11541.0,254.87,255.12,254.53,254.75,11541.0
2016-10-13 09:50:00,254.86,254.98,254.34,254.34,26244.0,254.86,254.98,254.34,254.34,26244.0
2016-10-13 09:55:00,254.34,254.39,253.79,254.39,31826.0,254.34,254.39,253.79,254.39,31826.0
2016-10-13 10:00:00,254.32,254.37,253.84,254.05,11240.0,254.32,254.37,253.84,254.05,11240.0
2016-10-13 10:05:00,254.13,254.29,253.68,254.26,53555.0,254.13,254.29,253.68,254.26,53555.0
2016-10-13 10:10:00,254.28,254.32,253.53,253.66,35270.0,254.28,254.32,253.53,253.66,35270.0
2016-10-13 10:15:00,253.66,254.06,253.62,253.66,20233.0,253.66,254.06,253.62,253.66,20233.0
2016-10-13 10:20:00,253.65,254.12,253.59,253.96,10195.0,253.65,254.12,253.59,253.96,10195.0
2016-10-13 10:25:00,253.98,254.09,253.38,253.7,28870.0,253.98,254.09,253.38,253.7,28870.0
2016-10-13 10:30:00,253.72,254.48,253.45,254.46,8838.0,253.72,254.48,253.45,254.46,8838.0
2016-10-13 10:35:00,254.6,255.04,254.55,254.9,16160.0,254.6,255.04,254.55,254.9,16160.0
2016-10-13 10:40:00,254.82,255.13,254.78,254.9,13163.0,254.82,255.13,254.78,254.9,13163.0
2016-10-13 10:45:00,254.87,255.11,254.65,254.74,17576.0,254.87,255.11,254.65,254.74,17576.0
2016-10-13 10:50:00,254.74,255.14,254.69,255.07,15718.0,254.74,255.14,254.69,255.07,15718.0
2016-10-13 10:55:00,255.05,255.23,254.86,255.23,10089.0,255.05,255.23,254.86,255.23,10089.0
2016-10-13 11:00:00,255.33,255.33,254.7,254.78,11080.0,255.33,255.33,254.7,254.78,11080.0
2016-10-13 11:05:00,254.78,255.18,254.75,255.08,10766.0,254.78,255.18,254.75,255.08,10766.0
2016-10-13 11:10:00,255.07,255.56,255.01,255.56,6100.0,255.07,255.56,255.01,255.56,6100.0
2016-10-13 11:15:00,255.61,255.96,255.35,255.96,7411.0,255.61,255.96,255.35,255.96,7411.0
2016-10-13 11:20:00,256.04,256.22,255.73,255.87,8809.0,256.04,256.22,255.73,255.87,8809.0
2016-10-13 11:25:00,255.84,256.22,255.84,256.18,4682.0,255.84,256.22,255.84,256.18,4682.0
2016-10-13 11:30:00,256.17,256.37,256.12,256.2,5295.0,256.17,256.37,256.12,256.2,5295.0
2016-10-13 11:35:00,256.18,256.24,255.86,256.0,7471.0,256.18,256.24,255.86,256.0,7471.0
2016-10-13 11:40:00,255.91,255.98,255.79,255.88,6700.0,255.91,255.98,255.79,255.88,6700.0
2016-10-13 11:45:00,255.89,255.89,255.56,255.74,4700.0,255.89,255.89,255.56,255.74,4700.0
2016-10-13 11:50:00,255.62,255.98,255.58,255.98,4200.0,255.62,255.98,255.58,255.98,4200.0
2016-10-13 11:55:00,255.81,255.99,255.73,255.99,4900.0,255.81,255.99,255.73,255.99,4900.0
2016-10-13 12:00:00,255.95,255.98,255.59,255.78,6011.0,255.95,255.98,255.59,255.78,6011.0
2016-10-13 12:05:00,255.78,255.9,255.78,255.9,1600.0,255.78,255.9,255.78,255.9,1600.0
2016-10-13 12:10:00,256.07,256.08,255.91,256.0,4898.0,256.07,256.08,255.91,256.0,4898.0
2016-10-13 12:15:00,256.02,256.04,255.9,256.01,2600.0,256.02,256.04,255.9,256.01,2600.0
2016-10-13 12:20:00,256.06,256.06,255.83,255.93,5181.0,256.06,256.06,255.83,255.93,5181.0
2016-10-13 12:25:00,255.95,255.95,255.75,255.92,4200.0,255.95,255.95,255.75,255.92,4200.0
2016-10-13 12:30:00,255.93,255.97,255.78,255.78,6407.0,255.93,255.97,255.78,255.78,6407.0
2016-10-13 12:35:00,255.8,256.33,255.8,256.33,4200.0,255.8,256.33,255.8,256.33,4200.0
2016-10-13 12:40:00,256.46,256.64,256.43,256.61,6700.0,256.46,256.64,256.43,256.61,6700.0
2016-10-13 12:45:00,256.58,256.9,256.5,256.81,6900.0,256.58,256.9,256.5,256.81,6900.0
2016-10-13 12:50:00,256.84,256.85,256.62,256.78,4203.0,256.84,256.85,256.62,256.78,4203.0
2016-10-13 12:55:00,256.78,256.84,256.65,256.66,6698.0,256.78,256.84,256.65,256.66,6698.0
2016-10-13 13:00:00,256.67,256.71,256.34,256.34,9200.0,256.67,256.71,256.34,256.34,9200.0
2016-10-13 13:05:00,256.28,256.51,256.28,256.48,3556.0,256.28,256.51,256.28,256.48,3556.0
2016-10-13 13:10:00,256.54,256.54,256.25,256.33,4464.0,256.54,256.54,256.25,256.33,4464.0
2016-10-13 13:15:00,256.27,256.39,256.27,256.38,2400.0,256.27,256.39,256.27,256.38,2400.0
2016-10-13 13:20:00,256.45,256.65,256.45,256.54,3605.0,256.45,256.65,256.45,256.54,3605.0
2016-10-13 13:25:00,256.49,256.79,256.42,256.79,5795.0,256.49,256.79,256.42,256.79,5795.0
2016-10-13 13:30:00,256.72,256.74,256.61,256.67,9395.0,256.72,256.74,256.61,256.67,9395.0
2016-10-13 13:35:00,256.67,256.71,256.42,256.51,5616.0,256.67,256.71,256.42,256.51,5616.0
2016-10-13 13:40:00,256.51,256.79,256.51,256.78,2600.0,256.51,256.79,256.51,256.78,2600.0
2016-10-13 13:45:00,256.79,256.79,256.61,256.7,4352.0,256.79,256.79,256.61,256.7,4352.0
2016-10-13 13:50:00,256.67,257.23,256.67,257.04,11807.0,256.67,257.23,256.67,257.04,11807.0
2016-10-13 13:55:00,256.94,257.04,256.87,256.98,5609.0,256.94,257.04,256.87,256.98,5609.0
2016-10-13 14:00:00,257.12,257.27,256.95,256.95,9226.0,257.12,257.27,256.95,256.95,9226.0
2016-10-13 14:05:00,256.94,256.96,256.72,256.72,7200.0,256.94,256.96,256.72,256.72,7200.0
2016-10-13 14:10:00,256.74,256.74,256.5,256.58,10070.0,256.74,256.74,256.5,256.58,10070.0
2016-10-13 14:15:00,256.56,256.58,256.3,256.33,8402.0,256.56,256.58,256.3,256.33,8402.0
2016-10-13 14:20:00,256.33,256.53,256.33,256.42,3801.0,256.33,256.53,256.33,256.42,3801.0
2016-10-13 14:25:00,256.46,256.71,256.45,256.64,8565.0,256.46,256.71,256.45,256.64,8565.0
2016-10-13 14:30:00,256.71,256.8,256.56,256.59,7381.0,256.71,256.8,256.56,256.59,7381.0
2016-10-13 14:35:00,256.6,256.7,256.41,256.67,9925.0,256.6,256.7,256.41,256.67,9925.0
2016-10-13 14:40:00,256.63,256.7,256.56,256.68,6532.0,256.63,256.7,256.56,256.68,6532.0
2016-10-13 14:45:00,256.75,256.86,256.69,256.72,28079.0,256.75,256.86,256.69,256.72,28079.0
2016-10-13 14:50:00,256.73,256.76,256.55,256.72,6311.0,256.73,256.76,256.55,256.72,6311.0
2016-10-13 14:55:00,256.82,256.91,256.74,256.83,6569.0,256.82,256.91,256.74,256.83,6569.0
2016-10-13 15:00:00,256.81,256.85,256.62,256.72,6344.0,256.81,256.85,256.62,256.72,6344.0
2016-10-13 15:05:00,256.75,256.75,256.62,256.66,7250.0,256.75,256.75,256.62,256.66,7250.0
2016-10-13 15:10:00,256.7,256.77,256.56,256.56,10313.0,256.7,256.77,256.56,256.56,10313.0
2016-10-13 15:15:00,256.46,256.46,256.15,256.15,10250.0,256.46,256.46,256.15,256.15,10250.0
2016-10-13 15:20:00,256.13,256.17,255.83,255.92,19532.0,256.13,256.17,255.83,255.92,19532.0
2016-10-13 15:25:00,255.87,256.04,255.7,255.99,7728.0,255.87,256.04,255.7,255.99,7728.0
2016-10-13 15:30:00,256.0,256.31,255.99,256.24,15564.0,256.0,256.31,255.99,256.24,15564.0
2016-10-13 15:35:00,256.29,256.45,256.19,256.35,12819.0,256.29,256.45,256.19,256.35,12819.0
2016-10-13 15:40:00,256.38,256.69,256.35,256.57,21467.0,256.38,256.69,256.35,256.57,21467.0
2016-10-13 15:45:00,256.57,256.64,256.26,256.26,16770.0,256.57,256.64,256.26,256.26,16770.0
2016-10-13 15:50:00,256.26,256.26,255.99,256.18,26494.0,256.26,256.26,255.99,256.18,26494.0
2016-10-13 15:55:00,256.14,256.45,256.05,256.41,56351.0,256.14,256.45,256.05,256.41,56351.0
2016-10-14 09:30:00,257.92,258.41,255.8,258.41,25859.0,257.92,258.41,255.8,258.41,25859.0
2016-10-14 09:35:00,257.96,258.35,257.57,257.6,13577.0,257.96,258.35,257.57,257.6,13577.0
2016-10-14 09:40:00,257.73,258.62,257.56,258.62,11797.0,257.73,258.62,257.56,258.62,11797.0
2016-10-14 09:45:00,258.62,259.8,258.56,259.74,18235.0,258.62,259.8,258.56,259.74,18235.0
2016-10-14 09:50:00,259.76,260.45,259.74,260.43,22904.0,259.76,260.45,259.74,260.43,22904.0
2016-10-14 09:55:00,260.48,260.88,260.39,260.57,23394.0,260.48,260.88,260.39,260.57,23394.0
2016-10-14 10:00:00,260.55,260.98,260.29,260.71,23794.0,260.55,260.98,260.29,260.71,23794.0
2016-10-14 10:05:00,260.66,261.06,260.65,260.82,20738.0,260.66,261.06,260.65,260.82,20738.0
2016-10-14 10:10:00,260.97,261.3,260.9,260.92,15680.0,260.97,261.3,260.9,260.92,15680.0
2016-10-14 10:15:00,261.0,261.33,260.92,261.06,17500.0,261.0,261.33,260.92,261.06,17500.0
2016-10-14 10:20:00,261.11,261.18,260.24,260.42,21322.0,261.11,261.18,260.24,260.42,21322.0
2016-10-14 10:25:00,260.52,260.56,260.09,260.4,27402.0,260.52,260.56,260.09,260.4,27402.0
2016-10-14 10:30:00,260.49,260.53,260.14,260.14,14440.0,260.49,260.53,260.14,260.14,14440.0
2016-10-14 10:35:00,260.27,260.27,259.9,260.07,13602.0,260.27,260.27,259.9,260.07,13602.0
2016-10-14 10:40:00,260.18,260.57,260.09,260.4,13250.0,260.18,260.57,260.09,260.4,13250.0
2016-10-14 10:45:00,260.28,260.4,260.11,260.11,5386.0,260.28,260.4,260.11,260.11,5386.0
2016-10-14 10:50:00,260.07,260.21,259.91,260.2,7150.0,260.07,260.21,259.91,260.2,7150.0
2016-10-14 10:55:00,260.15,260.27,259.9,259.98,8500.0,260.15,260.27,259.9,259.98,8500.0
2016-10-14 11:00:00,259.91,260.07,259.8,259.93,6063.0,259.91,260.07,259.8,259.93,6063.0
2016-10-14 11:05:00,259.91,259.92,259.63,259.71,15809.0,259.91,259.92,259.63,259.71,15809.0
2016-10-14 11:10:00,259.75,259.76,259.56,259.76,5000.0,259.75,259.76,259.56,259.76,5000.0
2016-10-14 11:15:00,259.8,259.91,259.71,259.9,4465.0,259.8,259.91,259.71,259.9,4465.0
2016-10-14 11:20:00,259.91,260.1,259.89,259.98,9700.0,259.91,260.1,259.89,259.98,9700.0
2016-10-14 11:25:00,259.92,259.98,259.55,259.57,3517.0,259.92,259.98,259.55,259.57,3517.0
2016-10-14 11:30:00,259.51,259.51,258.86,259.07,12063.0,259.51,259.51,258.86,259.07,12063.0
2016-10-14 11:35:00,259.23,259.37,259.14,259.29,6500.0,259.23,259.37,259.14,259.29,6500.0
2016-10-14 11:40:00,259.29,259.29,259.12,259.15,1800.0,259.29,259.29,259.12,259.15,1800.0
2016-10-14 11:45:00,259.22,259.28,258.95,258.98,2961.0,259.22,259.28,258.95,258.98,2961.0
2016-10-14 11:50:00,259.09,259.24,259.0,259.0,2200.0,259.09,259.24,259.0,259.0,2200.0
2016-10-14 11:55:00,258.97,259.23,258.89,258.89,6700.0,258.97,259.23,258.89,258.89,6700.0
2016-10-14 12:00:00,258.84,258.98,258.82,258.96,4737.0,258.84,258.98,258.82,258.96,4737.0
2016-10-14 12:05:00,258.81,258.85,258.73,258.76,6300.0,258.81,258.85,258.73,258.76,6300.0
2016-10-14 12:10:00,258.76,258.8,258.59,258.79,3383.0,258.76,258.8,258.59,258.79,3383.0
2016-10-14 12:15:00,258.65,258.65,257.98,258.15,7269.0,258.65,258.65,257.98,258.15,7269.0
2016-10-14 12:20:00,258.09,258.34,257.73,257.73,11768.0,258.09,258.34,257.73,257.73,11768.0
2016-10-14 12:25:00,257.74,257.93,257.63,257.78,7079.0,257.74,257.93,257.63,257.78,7079.0
2016-10-14 12:30:00,257.76,258.14,257.75,257.99,27991.0,257.76,258.14,257.75,257.99,27991.0
2016-10-14 12:35:00,257.95,258.02,257.75,258.02,12856.0,257.95,258.02,257.75,258.02,12856.0
2016-10-14 12:40:00,258.02,258.47,258.02,258.23,8819.0,258.02,258.47,258.02,258.23,8819.0
2016-10-14 12:45:00,258.13,258.34,258.13,258.34,1500.0,258.13,258.34,258.13,258.34,1500.0
2016-10-14 12:50:00,258.36,258.44,258.26,258.4,5350.0,258.36,258.44,258.26,258.4,5350.0
2016-10-14 12:55:00,258.4,258.48,258.28,258.38,9567.0,258.4,258.48,258.28,258.38,9567.0
2016-10-14 13:00:00,258.35,258.38,258.21,258.21,4500.0,258.35,258.38,258.21,258.21,4500.0
2016-10-14 13:05:00,258.25,258.59,258.22,258.55,9541.0,258.25,258.59,258.22,258.55,9541.0
2016-10-14 13:10:00,258.5,258.51,258.26,258.35,5383.0,258.5,258.51,258.26,258.35,5383.0
2016-10-14 13:15:00,258.42,258.54,258.32,258.45,2600.0,258.42,258.54,258.32,258.45,2600.0
2016-10-14 13:20:00,258.5,258.58,258.34,258.39,5100.0,258.5,258.58,258.34,258.39,5100.0
2016-10-14 13:25:00,258.44,258.52,258.39,258.47,1200.0,258.44,258.52,258.39,258.47,1200.0
2016-10-14 13:30:00,258.5,258.76,258.41,258.44,15800.0,258.5,258.76,258.41,258.44,15800.0
2016-10-14 13:35:00,258.49,258.58,258.39,258.4,2600.0,258.49,258.58,258.39,258.4,2600.0
2016-10-14 13:40:00,258.37,258.49,258.24,258.29,1600.0,258.37,258.49,258.24,258.29,1600.0
2016-10-14 13:45:00,258.35,258.35,257.9,258.12,3304.0,258.35,258.35,257.9,258.12,3304.0
2016-10-14 13:50:00,258.13,258.19,257.97,257.97,2700.0,258.13,258.19,257.97,257.97,2700.0
2016-10-14 13:55:00,257.92,258.0,257.88,257.9,3768.0,257.92,258.0,257.88,257.9,3768.0
2016-10-14 14:00:00,257.92,257.96,257.75,257.83,6033.0,257.92,257.96,257.75,257.83,6033.0
2016-10-14 14:05:00,257.76,257.76,257.6,257.66,1000.0,257.76,257.76,257.6,257.66,1000.0
2016-10-14 14:10:00,257.71,257.77,257.66,257.76,2200.0,257.71,257.77,257.66,257.76,2200.0
2016-10-14 14:15:00,257.59,257.59,257.41,257.41,4700.0,257.59,257.59,257.41,257.41,4700.0
2016-10-14 14:20:00,257.47,257.82,257.39,257.74,17103.0,257.47,257.82,257.39,257.74,17103.0
2016-10-14 14:25:00,257.74,258.08,257.65,258.08,10597.0,257.74,258.08,257.65,258.08,10597.0
2016-10-14 14:30:00,258.11,258.13,257.92,258.02,4346.0,258.11,258.13,257.92,258.02,4346.0
2016-10-14 14:35:00,257.99,258.02,257.85,257.98,4341.0,257.99,258.02,257.85,257.98,4341.0
2016-10-14 14:40:00,257.92,257.92,257.7,257.85,4100.0,257.92,257.92,257.7,257.85,4100.0
2016-10-14 14:45:00,257.84,257.91,257.67,257.73,5900.0,257.84,257.91,257.67,257.73,5900.0
2016-10-14 14:50:00,257.68,257.72,257.37,257.37,6975.0,257.68,257.72,257.37,257.37,6975.0
2016-10-14 14:55:00,257.36,257.4,257.24,257.38,10062.0,257.36,257.4,257.24,257.38,10062.0
2016-10-14 15:00:00,257.4,257.65,257.4,257.51,9217.0,257.4,257.65,257.4,257.51,9217.0
2016-10-14 15:05:00,257.55,257.87,257.55,257.87,3789.0,257.55,257.87,257.55,257.87,3789.0
2016-10-14 15:10:00,257.93,257.98,257.78,257.98,9669.0,257.93,257.98,257.78,257.98,9669.0
2016-10-14 15:15:00,257.9,257.97,257.78,257.81,3635.0,257.9,257.97,257.78,257.81,3635.0
2016-10-14 15:20:00,257.78,257.96,257.76,257.85,9244.0,257.78,257.96,257.76,257.85,9244.0
2016-10-14 15:25:00,257.85,257.95,257.73,257.74,7434.0,257.85,257.95,257.73,257.74,7434.0
2016-10-14 15:30:00,257.75,257.93,257.51,257.89,13490.0,257.75,257.93,257.51,257.89,13490.0
2016-10-14 15:35:00,257.91,258.03,257.75,258.03,9725.0,257.91,258.03,257.75,258.03,9725.0
2016-10-14 15:40:00,258.01,258.06,257.86,258.0,16056.0,258.01,258.06,257.86,258.0,16056.0
2016-10-14 15:45:00,257.97,258.0,257.78,257.94,21217.0,257.97,258.0,257.78,257.94,21217.0
2016-10-14 15:50:00,257.9,258.01,257.67,257.67,34000.0,257.9,258.01,257.67,257.67,34000.0
2016-10-14 15:55:00,257.71,257.94,257.5,257.62,62950.0,257.71,257.94,257.5,257.62,62950.0
2016-10-17 09:30:00,257.82,258.82,257.53,258.82,6162.0,257.82,258.82,257.53,258.82,6162.0
2016-10-17 09:35:00,258.81,259.78,257.76,258.66,24883.0,258.81,259.78,257.76,258.66,24883.0
2016-10-17 09:40:00,258.81,259.04,258.73,258.98,8725.0,258.81,259.04,258.73,258.98,8725.0
2016-10-17 09:45:00,259.05,259.36,258.97,259.23,3383.0,259.05,259.36,258.97,259.23,3383.0
2016-10-17 09:50:00,259.49,259.8,259.32,259.4,5267.0,259.49,259.8,259.32,259.4,5267.0
2016-10-17 09:55:00,259.28,259.45,259.18,259.22,16839.0,259.28,259.45,259.18,259.22,16839.0
2016-10-17 10:00:00,259.12,259.19,258.72,258.72,8331.0,259.12,259.19,258.72,258.72,8331.0
2016-10-17 10:05:00,258.71,259.59,258.49,259.59,12853.0,258.71,259.59,258.49,259.59,12853.0
2016-10-17 10:10:00,259.59,259.77,259.35,259.35,10616.0,259.59,259.77,259.35,259.35,10616.0
2016-10-17 10:15:00,259.4,259.57,259.3,259.57,1600.0,259.4,259.57,259.3,259.57,1600.0
2016-10-17 10:20:00,259.61,259.9,259.18,259.9,8500.0,259.61,259.9,259.18,259.9,8500.0
2016-10-17 10:25:00,259.93,260.15,259.85,259.88,4450.0,259.93,260.15,259.85,259.88,4450.0
2016-10-17 10:30:00,259.95,260.12,259.78,260.07,7197.0,259.95,260.12,259.78,260.07,7197.0
2016-10-17 10:35:00,260.04,260.11,259.86,260.0,7406.0,260.04,260.11,259.86,260.0,7406.0
2016-10-17 10:40:00,260.13,260.13,259.63,259.63,4800.0,260.13,260.13,259.63,259.63,4800.0
2016-10-17 10:45:00,259.61,259.74,259.3,259.3,11158.0,259.61,259.74,259.3,259.3,11158.0
2016-10-17 10:50:00,259.39,259.58,259.26,259.26,5560.0,259.39,259.58,259.26,259.26,5560.0
2016-10-17 10:55:00,259.34,259.63,259.27,259.54,6210.0,259.34,259.63,259.27,259.54,6210.0
2016-10-17 11:00:00,259.55,260.12,259.55,260.12,5500.0,259.55,260.12,259.55,260.12,5500.0
2016-10-17 11:05:00,260.12,260.2,259.83,260.05,7400.0,260.12,260.2,259.83,260.05,7400.0
2016-10-17 11:10:00,260.0,260.11,259.67,259.67,8040.0,260.0,260.11,259.67,259.67,8040.0
2016-10-17 11:15:00,259.61,259.96,259.57,259.96,3421.0,259.61,259.96,259.57,259.96,3421.0
2016-10-17 11:20:00,259.82,260.02,259.75,259.76,8089.0,259.82,260.02,259.75,259.76,8089.0
2016-10-17 11:25:00,259.63,259.68,259.51,259.59,3598.0,259.63,259.68,259.51,259.59,3598.0
2016-10-17 11:30:00,259.71,259.73,259.64,259.72,1300.0,259.71,259.73,259.64,259.72,1300.0
2016-10-17 11:35:00,259.72,259.72,259.56,259.65,3000.0,259.72,259.72,259.56,259.65,3000.0
2016-10-17 11:40:00,259.57,259.84,259.44,259.58,7160.0,259.57,259.84,259.44,259.58,7160.0
2016-10-17 11:45:00,259.53,259.53,259.32,259.32,1500.0,259.53,259.53,259.32,259.32,1500.0
2016-10-17 11:50:00,259.32,259.51,259.23,259.28,6227.0,259.32,259.51,259.23,259.28,6227.0
2016-10-17 11:55:00,259.31,259.42,259.18,259.31,6327.0,259.31,259.42,259.18,259.31,6327.0
2016-10-17 12:00:00,259.31,259.39,259.25,259.39,2400.0,259.31,259.39,259.25,259.39,2400.0
2016-10-17 12:05:00,259.36,259.36,259.12,259.12,2618.0,259.36,259.36,259.12,259.12,2618.0
2016-10-17 12:10:00,259.15,259.15,258.98,259.05,3781.0,259.15,259.15,258.98,259.05,3781.0
2016-10-17 12:15:00,259.0,259.0,258.87,258.91,2136.0,259.0,259.0,258.87,258.91,2136.0
2016-10-17 12:20:00,258.87,258.87,258.61,258.67,9746.0,258.87,258.87,258.61,258.67,9746.0
2016-10-17 12:25:00,258.63,258.63,257.92,257.92,3000.0,258.63,258.63,257.92,257.92,3000.0
2016-10-17 12:30:00,257.95,258.28,257.95,258.18,5018.0,257.95,258.28,257.95,258.18,5018.0
2016-10-17 12:35:00,258.25,258.4,258.2,258.27,8236.0,258.25,258.4,258.2,258.27,8236.0
2016-10-17 12:40:00,258.2,258.25,258.18,258.19,1100.0,258.2,258.25,258.18,258.19,1100.0
2016-10-17 12:45:00,258.11,258.11,257.85,257.86,1400.0,258.11,258.11,257.85,257.86,1400.0
2016-10-17 12:50:00,257.89,258.03,257.63,257.72,13302.0,257.89,258.03,257.63,257.72,13302.0
2016-10-17 12:55:00,257.63,257.86,257.63,257.75,7570.0,257.63,257.86,257.63,257.75,7570.0
2016-10-17 13:00:00,257.86,258.15,257.84,257.86,5113.0,257.86,258.15,257.84,257.86,5113.0
2016-10-17 13:05:00,257.85,258.18,257.85,258.18,4563.0,257.85,258.18,257.85,258.18,4563.0
2016-10-17 13:10:00,258.16,258.32,258.13,258.32,2087.0,258.16,258.32,258.13,258.32,2087.0
2016-10-17 13:15:00,258.31,258.31,258.09,258.09,7318.0,258.31,258.31,258.09,258.09,7318.0
2016-10-17 13:20:00,258.08,258.08,257.76,257.76,2700.0,258.08,258.08,257.76,257.76,2700.0
2016-10-17 13:25:00,257.73,257.97,257.64,257.83,4009.0,257.73,257.97,257.64,257.83,4009.0
2016-10-17 13:30:00,257.81,257.94,257.73,257.88,4100.0,257.81,257.94,257.73,257.88,4100.0
2016-10-17 13:35:00,257.85,257.9,257.77,257.79,3900.0,257.85,257.9,257.77,257.79,3900.0
2016-10-17 13:40:00,257.68,257.86,257.68,257.83,4812.0,257.68,257.86,257.68,257.83,4812.0
2016-10-17 13:45:00,257.8,257.81,257.6,257.78,8800.0,257.8,257.81,257.6,257.78,8800.0
2016-10-17 13:50:00,257.81,257.82,257.73,257.81,1700.0,257.81,257.82,257.73,257.81,1700.0
2016-10-17 13:55:00,257.81,257.87,257.43,257.43,6164.0,257.81,257.87,257.43,257.43,6164.0
2016-10-17 14:00:00,257.39,257.55,257.36,257.47,8487.0,257.39,257.55,257.36,257.47,8487.0
2016-10-17 14:05:00,257.45,257.52,257.23,257.23,2300.0,257.45,257.52,257.23,257.23,2300.0
2016-10-17 14:10:00,257.24,257.5,257.21,257.49,10037.0,257.24,257.5,257.21,257.49,10037.0
2016-10-17 14:15:00,257.49,257.66,257.49,257.49,6900.0,257.49,257.66,257.49,257.49,6900.0
2016-10-17 14:20:00,257.48,257.57,257.42,257.48,6706.0,257.48,257.57,257.42,257.48,6706.0
2016-10-17 14:25:00,257.45,257.64,257.45,257.45,3548.0,257.45,257.64,257.45,257.45,3548.0
2016-10-17 14:30:00,257.45,257.47,257.11,257.35,7100.0,257.45,257.47,257.11,257.35,7100.0
2016-10-17 14:35:00,257.3,257.59,257.3,257.59,3800.0,257.3,257.59,257.3,257.59,3800.0
2016-10-17 14:40:00,257.51,257.61,257.48,257.54,7505.0,257.51,257.61,257.48,257.54,7505.0
2016-10-17 14:45:00,257.53,257.59,257.46,257.57,6200.0,257.53,257.59,257.46,257.57,6200.0
2016-10-17 14:50:00,257.57,257.65,257.44,257.58,10232.0,257.57,257.65,257.44,257.58,10232.0
2016-10-17 14:55:00,257.58,257.67,257.52,257.62,5700.0,257.58,257.67,257.52,257.62,5700.0
2016-10-17 15:00:00,257.63,257.63,257.26,257.37,15570.0,257.63,257.63,257.26,257.37,15570.0
2016-10-17 15:05:00,257.41,257.44,257.18,257.23,8966.0,257.41,257.44,257.18,257.23,8966.0
2016-10-17 15:10:00,257.22,257.28,257.08,257.08,14447.0,257.22,257.28,257.08,257.08,14447.0
2016-10-17 15:15:00,257.01,257.15,256.98,256.98,3434.0,257.01,257.15,256.98,256.98,3434.0
2016-10-17 15:20:00,257.06,257.15,257.0,257.06,13746.0,257.06,257.15,257.0,257.06,13746.0
2016-10-17 15:25:00,257.13,257.46,257.1,257.46,6100.0,257.13,257.46,257.1,257.46,6100.0
2016-10-17 15:30:00,257.46,257.75,257.34,257.66,13196.0,257.46,257.75,257.34,257.66,13196.0
2016-10-17 15:35:00,257.61,257.73,257.44,257.56,15848.0,257.61,257.73,257.44,257.56,15848.0
2016-10-17 15:40:00,257.54,257.64,257.44,257.44,8296.0,257.54,257.64,257.44,257.44,8296.0
2016-10-17 15:45:00,257.38,257.61,257.34,257.34,11335.0,257.38,257.61,257.34,257.34,11335.0
2016-10-17 15:50:00,257.36,257.62,257.34,257.58,18691.0,257.36,257.62,257.34,257.58,18691.0
2016-10-17 15:55:00,257.56,257.58,257.26,257.53,39300.0,257.56,257.58,257.26,257.53,39300.0
2016-10-18 09:30:00,259.62,260.88,259.51,260.37,28784.0,259.62,260.88,259.51,260.37,28784.0
2016-10-18 09:35:00,260.28,260.67,260.03,260.21,11050.0,260.28,260.67,260.03,260.21,11050.0
2016-10-18 09:40:00,260.41,260.93,260.39,260.87,9405.0,260.41,260.93,260.39,260.87,9405.0
2016-10-18 09:45:00,261.03,261.48,260.78,261.01,14982.0,261.03,261.48,260.78,261.01,14982.0
2016-10-18 09:50:00,260.96,261.04,260.57,260.91,9734.0,260.96,261.04,260.57,260.91,9734.0
2016-10-18 09:55:00,260.67,261.04,260.5,260.83,7193.0,260.67,261.04,260.5,260.83,7193.0
2016-10-18 10:00:00,260.67,260.86,260.45,260.65,6401.0,260.67,260.86,260.45,260.65,6401.0
2016-10-18 10:05:00,260.54,261.15,260.54,261.15,5601.0,260.54,261.15,260.54,261.15,5601.0
2016-10-18 10:10:00,261.14,261.48,261.02,261.23,9879.0,261.14,261.48,261.02,261.23,9879.0
2016-10-18 10:15:00,261.17,261.38,261.1,261.37,17530.0,261.17,261.38,261.1,261.37,17530.0
2016-10-18 10:20:00,261.23,261.51,260.92,260.92,7374.0,261.23,261.51,260.92,260.92,7374.0
2016-10-18 10:25:00,260.82,260.91,260.38,260.38,8394.0,260.82,260.91,260.38,260.38,8394.0
2016-10-18 10:30:00,260.44,260.79,260.26,260.69,18825.0,260.44,260.79,260.26,260.69,18825.0
2016-10-18 10:35:00,260.71,261.14,260.7,260.96,6300.0,260.71,261.14,260.7,260.96,6300.0
2016-10-18 10:40:00,260.89,261.1,260.84,261.1,4200.0,260.89,261.1,260.84,261.1,4200.0
2016-10-18 10:45:00,261.09,261.1,260.71,260.76,4557.0,261.09,261.1,260.71,260.76,4557.0
2016-10-18 10:50:00,260.84,260.92,260.78,260.79,2394.0,260.84,260.92,260.78,260.79,2394.0
2016-10-18 10:55:00,260.86,260.92,260.78,260.85,3778.0,260.86,260.92,260.78,260.85,3778.0
2016-10-18 11:00:00,260.84,260.98,260.66,260.66,4552.0,260.84,260.98,260.66,260.66,4552.0
2016-10-18 11:05:00,260.66,260.9,260.61,260.81,51964.0,260.66,260.9,260.61,260.81,51964.0
2016-10-18 11:10:00,260.84,260.89,260.56,260.56,5284.0,260.84,260.89,260.56,260.56,5284.0
2016-10-18 11:15:00,260.47,260.55,260.03,260.19,13335.0,260.47,260.55,260.03,260.19,13335.0
2016-10-18 11:20:00,260.1,260.15,259.85,260.06,29896.0,260.1,260.15,259.85,260.06,29896.0
2016-10-18 11:25:00,260.12,260.64,260.0,260.5,19770.0,260.12,260.64,260.0,260.5,19770.0
2016-10-18 11:30:00,260.56,260.7,260.48,260.64,19782.0,260.56,260.7,260.48,260.64,19782.0
2016-10-18 11:35:00,260.57,260.66,260.41,260.61,17500.0,260.57,260.66,260.41,260.61,17500.0
2016-10-18 11:40:00,260.62,260.67,260.33,260.55,5774.0,260.62,260.67,260.33,260.55,5774.0
2016-10-18 11:45:00,260.55,260.56,260.28,260.44,6374.0,260.55,260.56,260.28,260.44,6374.0
2016-10-18 11:50:00,260.45,260.6,260.36,260.55,8883.0,260.45,260.6,260.36,260.55,8883.0
2016-10-18 11:55:00,260.64,260.65,260.5,260.57,3722.0,260.64,260.65,260.5,260.57,3722.0
2016-10-18 12:00:00,260.5,260.57,260.29,260.41,6703.0,260.5,260.57,260.29,260.41,6703.0
2016-10-18 12:05:00,260.38,260.51,260.37,260.45,5833.0,260.38,260.51,260.37,260.45,5833.0
2016-10-18 12:10:00,260.5,260.55,260.41,260.43,4893.0,260.5,260.55,260.41,260.43,4893.0
2016-10-18 12:15:00,260.49,260.57,260.33,260.55,7127.0,260.49,260.57,260.33,260.55,7127.0
2016-10-18 12:20:00,260.54,260.65,260.32,260.33,6878.0,260.54,260.65,260.32,260.33,6878.0
2016-10-18 12:25:00,260.5,260.6,260.33,260.41,8236.0,260.5,260.6,260.33,260.41,8236.0
2016-10-18 12:30:00,260.43,260.63,260.43,260.43,6200.0,260.43,260.63,260.43,260.43,6200.0
2016-10-18 12:35:00,260.42,260.53,260.36,260.42,6545.0,260.42,260.53,260.36,260.42,6545.0
2016-10-18 12:40:00,260.45,260.45,260.26,260.38,2600.0,260.45,260.45,260.26,260.38,2600.0
2016-10-18 12:45:00,260.38,260.49,260.29,260.48,3600.0,260.38,260.49,260.29,260.48,3600.0
2016-10-18 12:50:00,260.48,260.57,260.41,260.55,4532.0,260.48,260.57,260.41,260.55,4532.0
2016-10-18 12:55:00,260.5,260.57,260.4,260.5,4427.0,260.5,260.57,260.4,260.5,4427.0
2016-10-18 13:00:00,260.55,260.59,260.41,260.49,1800.0,260.55,260.59,260.41,260.49,1800.0
2016-10-18 13:05:00,260.49,260.49,260.29,260.46,2200.0,260.49,260.49,260.29,260.46,2200.0
2016-10-18 13:10:00,260.5,260.59,260.4,260.5,2288.0,260.5,260.59,260.4,260.5,2288.0
2016-10-18 13:15:00,260.51,260.51,260.36,260.38,2200.0,260.51,260.51,260.36,260.38,2200.0
2016-10-18 13:20:00,260.54,260.66,260.42,260.66,6800.0,260.54,260.66,260.42,260.66,6800.0
2016-10-18 13:25:00,260.66,260.66,260.32,260.63,37446.0,260.66,260.66,260.32,260.63,37446.0
2016-10-18 13:30:00,260.63,260.72,260.55,260.68,13051.0,260.63,260.72,260.55,260.68,13051.0
2016-10-18 13:35:00,260.69,260.78,260.51,260.78,19103.0,260.69,260.78,260.51,260.78,19103.0
2016-10-18 13:40:00,260.8,260.8,260.55,260.66,3878.0,260.8,260.8,260.55,260.66,3878.0
2016-10-18 13:45:00,260.74,260.75,260.54,260.73,2283.0,260.74,260.75,260.54,260.73,2283.0
2016-10-18 13:50:00,260.73,260.9,260.66,260.88,1400.0,260.73,260.9,260.66,260.88,1400.0
2016-10-18 13:55:00,260.89,260.97,260.83,260.93,6155.0,260.89,260.97,260.83,260.93,6155.0
2016-10-18 14:00:00,260.87,260.98,260.67,260.92,4600.0,260.87,260.98,260.67,260.92,4600.0
2016-10-18 14:05:00,260.84,260.84,260.64,260.73,2500.0,260.84,260.84,260.64,260.73,2500.0
2016-10-18 14:10:00,260.83,260.83,260.65,260.78,4000.0,260.83,260.83,260.65,260.78,4000.0
2016-10-18 14:15:00,260.7,260.76,260.61,260.74,6600.0,260.7,260.76,260.61,260.74,6600.0
2016-10-18 14:20:00,260.74,260.84,260.61,260.77,10703.0,260.74,260.84,260.61,260.77,10703.0
2016-10-18 14:25:00,260.75,261.03,260.75,261.01,7060.0,260.75,261.03,260.75,261.01,7060.0
2016-10-18 14:30:00,261.05,261.12,260.94,261.01,17100.0,261.05,261.12,260.94,261.01,17100.0
2016-10-18 14:35:00,260.92,261.06,260.88,261.05,6178.0,260.92,261.06,260.88,261.05,6178.0
2016-10-18 14:40:00,261.09,261.14,260.69,260.69,8289.0,261.09,261.14,260.69,260.69,8289.0
2016-10-18 14:45:00,260.78,260.87,260.62,260.87,6300.0,260.78,260.87,260.62,260.87,6300.0
2016-10-18 14:50:00,260.94,260.94,260.6,260.73,5300.0,260.94,260.94,260.6,260.73,5300.0
2016-10-18 14:55:00,260.73,260.92,260.66,260.85,3900.0,260.73,260.92,260.66,260.85,3900.0
2016-10-18 15:00:00,260.84,260.89,260.64,260.86,11348.0,260.84,260.89,260.64,260.86,11348.0
2016-10-18 15:05:00,260.82,260.83,260.6,260.74,7403.0,260.82,260.83,260.6,260.74,7403.0
2016-10-18 15:10:00,260.65,260.85,260.64,260.75,4600.0,260.65,260.85,260.64,260.75,4600.0
2016-10-18 15:15:00,260.78,260.78,260.54,260.54,8354.0,260.78,260.78,260.54,260.54,8354.0
2016-10-18 15:20:00,260.62,260.65,260.5,260.54,15333.0,260.62,260.65,260.5,260.54,15333.0
2016-10-18 15:25:00,260.54,260.64,260.48,260.58,17152.0,260.54,260.64,260.48,260.58,17152.0
2016-10-18 15:30:00,260.58,260.77,260.52,260.73,20579.0,260.58,260.77,260.52,260.73,20579.0
2016-10-18 15:35:00,260.74,260.75,260.49,260.49,9755.0,260.74,260.75,260.49,260.49,9755.0
2016-10-18 15:40:00,260.5,260.64,260.45,260.62,17239.0,260.5,260.64,260.45,260.62,17239.0
2016-10-18 15:45:00,260.59,260.61,260.23,260.23,14382.0,260.59,260.61,260.23,260.23,14382.0
2016-10-18 15:50:00,260.27,260.32,260.13,260.2,19599.0,260.27,260.32,260.13,260.2,19599.0
2016-10-18 15:55:00,260.21,260.26,259.87,259.94,49781.0,260.21,260.26,259.87,259.94,49781.0
2016-10-19 09:30:00,260.81,260.81,260.12,260.51,5862.0,260.81,260.81,260.12,260.51,5862.0
2016-10-19 09:35:00,260.24,260.86,260.24,260.51,700.0,260.24,260.86,260.24,260.51,700.0
2016-10-19 09:40:00,260.5,260.82,260.34,260.56,4300.0,260.5,260.82,260.34,260.56,4300.0
2016-10-19 09:45:00,260.68,260.94,260.5,260.7,8045.0,260.68,260.94,260.5,260.7,8045.0
2016-10-19 09:50:00,260.69,260.7,260.5,260.53,4000.0,260.69,260.7,260.5,260.53,4000.0
2016-10-19 09:55:00,260.36,260.36,260.04,260.15,5821.0,260.36,260.36,260.04,260.15,5821.0
2016-10-19 10:00:00,260.18,260.3,259.93,260.21,4721.0,260.18,260.3,259.93,260.21,4721.0
2016-10-19 10:05:00,260.28,260.34,259.92,260.11,3929.0,260.28,260.34,259.92,260.11,3929.0
2016-10-19 10:10:00,260.14,260.32,260.09,260.32,2200.0,260.14,260.32,260.09,260.32,2200.0
2016-10-19 10:15:00,260.34,260.4,260.09,260.28,14409.0,260.34,260.4,260.09,260.28,14409.0
2016-10-19 10:20:00,260.28,260.36,260.01,260.05,33502.0,260.28,260.36,260.01,260.05,33502.0
2016-10-19 10:25:00,260.12,260.44,260.06,260.25,17004.0,260.12,260.44,260.06,260.25,17004.0
2016-10-19 10:30:00,260.3,260.54,260.24,260.26,6700.0,260.3,260.54,260.24,260.26,6700.0
2016-10-19 10:35:00,260.26,260.84,260.24,260.83,6500.0,260.26,260.84,260.24,260.83,6500.0
2016-10-19 10:40:00,260.82,260.83,260.32,260.49,7520.0,260.82,260.83,260.32,260.49,7520.0
2016-10-19 10:45:00,260.56,260.75,260.45,260.75,12827.0,260.56,260.75,260.45,260.75,12827.0
2016-10-19 10:50:00,260.86,260.98,260.66,260.92,7367.0,260.86,260.98,260.66,260.92,7367.0
2016-10-19 10:55:00,260.94,261.23,260.93,261.17,2800.0,260.94,261.23,260.93,261.17,2800.0
2016-10-19 11:00:00,261.19,261.62,261.18,261.6,22303.0,261.19,261.62,261.18,261.6,22303.0
2016-10-19 11:05:00,261.55,262.0,261.55,261.94,20908.0,261.55,262.0,261.55,261.94,20908.0
2016-10-19 11:10:00,261.92,262.01,261.67,261.75,4200.0,261.92,262.01,261.67,261.75,4200.0
2016-10-19 11:15:00,261.76,261.81,261.39,261.39,10795.0,261.76,261.81,261.39,261.39,10795.0
2016-10-19 11:20:00,261.41,261.5,261.29,261.46,17784.0,261.41,261.5,261.29,261.46,17784.0
2016-10-19 11:25:00,261.4,261.62,261.33,261.33,6616.0,261.4,261.62,261.33,261.33,6616.0
2016-10-19 11:30:00,261.38,261.38,261.04,261.19,6256.0,261.38,261.38,261.04,261.19,6256.0
2016-10-19 11:35:00,261.25,261.36,261.04,261.32,9914.0,261.25,261.36,261.04,261.32,9914.0
2016-10-19 11:40:00,261.38,261.44,261.18,261.31,7699.0,261.38,261.44,261.18,261.31,7699.0
2016-10-19 11:45:00,261.35,261.4,260.88,260.88,9400.0,261.35,261.4,260.88,260.88,9400.0
2016-10-19 11:50:00,260.88,261.06,260.81,260.82,8625.0,260.88,261.06,260.81,260.82,8625.0
2016-10-19 11:55:00,260.73,260.89,260.41,260.43,9200.0,260.73,260.89,260.41,260.43,9200.0
2016-10-19 12:00:00,260.47,260.96,260.4,260.94,9304.0,260.47,260.96,260.4,260.94,9304.0
2016-10-19 12:05:00,260.92,260.98,260.7,260.98,5587.0,260.92,260.98,260.7,260.98,5587.0
2016-10-19 12:10:00,261.02,261.23,261.01,261.19,6100.0,261.02,261.23,261.01,261.19,6100.0
2016-10-19 12:15:00,261.19,261.28,261.13,261.13,1200.0,261.19,261.28,261.13,261.13,1200.0
2016-10-19 12:20:00,261.1,261.24,261.1,261.23,4800.0,261.1,261.24,261.1,261.23,4800.0
2016-10-19 12:25:00,261.22,261.22,260.99,260.99,1700.0,261.22,261.22,260.99,260.99,1700.0
2016-10-19 12:30:00,260.9,260.94,260.83,260.83,9252.0,260.9,260.94,260.83,260.83,9252.0
2016-10-19 12:35:00,260.84,260.96,260.8,260.92,4600.0,260.84,260.96,260.8,260.92,4600.0
2016-10-19 12:40:00,260.92,261.08,260.92,260.97,3528.0,260.92,261.08,260.92,260.97,3528.0
2016-10-19 12:45:00,261.05,261.24,261.05,261.14,2400.0,261.05,261.24,261.05,261.14,2400.0
2016-10-19 12:50:00,261.18,261.39,261.17,261.39,2500.0,261.18,261.39,261.17,261.39,2500.0
2016-10-19 12:55:00,261.42,261.5,261.3,261.37,6300.0,261.42,261.5,261.3,261.37,6300.0
2016-10-19 13:00:00,261.55,261.64,261.46,261.47,14316.0,261.55,261.64,261.46,261.47,14316.0
2016-10-19 13:05:00,261.57,261.8,261.56,261.7,8066.0,261.57,261.8,261.56,261.7,8066.0
2016-10-19 13:10:00,261.73,261.92,261.7,261.77,5602.0,261.73,261.92,261.7,261.77,5602.0
2016-10-19 13:15:00,261.8,262.25,261.71,262.25,8481.0,261.8,262.25,261.71,262.25,8481.0
2016-10-19 13:20:00,262.29,262.77,262.26,262.71,12873.0,262.29,262.77,262.26,262.71,12873.0
2016-10-19 13:25:00,262.77,262.92,262.42,262.42,7261.0,262.77,262.92,262.42,262.42,7261.0
2016-10-19 13:30:00,262.44,262.79,262.44,262.56,11233.0,262.44,262.79,262.44,262.56,11233.0
2016-10-19 13:35:00,262.46,262.58,262.34,262.56,2900.0,262.46,262.58,262.34,262.56,2900.0
2016-10-19 13:40:00,262.56,262.56,262.41,262.51,3400.0,262.56,262.56,262.41,262.51,3400.0
2016-10-19 13:45:00,262.47,262.59,262.42,262.45,6956.0,262.47,262.59,262.42,262.45,6956.0
2016-10-19 13:50:00,262.39,262.4,262.25,262.3,4000.0,262.39,262.4,262.25,262.3,4000.0
2016-10-19 13:55:00,262.33,262.33,262.14,262.16,5500.0,262.33,262.33,262.14,262.16,5500.0
2016-10-19 14:00:00,262.16,262.21,262.07,262.17,7341.0,262.16,262.21,262.07,262.17,7341.0
2016-10-19 14:05:00,262.23,262.31,262.08,262.31,4900.0,262.23,262.31,262.08,262.31,4900.0
2016-10-19 14:10:00,262.38,262.38,262.32,262.35,5200.0,262.38,262.38,262.32,262.35,5200.0
2016-10-19 14:15:00,262.36,262.36,262.16,262.16,6623.0,262.36,262.36,262.16,262.16,6623.0
2016-10-19 14:20:00,262.1,262.13,261.99,262.01,8100.0,262.1,262.13,261.99,262.01,8100.0
2016-10-19 14:25:00,262.01,262.06,261.99,262.02,7500.0,262.01,262.06,261.99,262.02,7500.0
2016-10-19 14:30:00,262.03,262.04,260.95,261.07,54765.0,262.03,262.04,260.95,261.07,54765.0
2016-10-19 14:35:00,261.13,261.4,260.82,260.9,36410.0,261.13,261.4,260.82,260.9,36410.0
2016-10-19 14:40:00,260.92,261.05,260.47,260.65,17248.0,260.92,261.05,260.47,260.65,17248.0
2016-10-19 14:45:00,260.56,260.72,260.16,260.16,13685.0,260.56,260.72,260.16,260.16,13685.0
2016-10-19 14:50:00,260.19,260.29,259.74,260.19,15652.0,260.19,260.29,259.74,260.19,15652.0
2016-10-19 14:55:00,260.19,260.63,260.19,260.23,21830.0,260.19,260.63,260.19,260.23,21830.0
2016-10-19 15:00:00,260.23,260.44,260.13,260.36,25702.0,260.23,260.44,260.13,260.36,25702.0
2016-10-19 15:05:00,260.37,260.81,260.31,260.47,7100.0,260.37,260.81,260.31,260.47,7100.0
2016-10-19 15:10:00,260.53,260.62,260.06,260.18,28444.0,260.53,260.62,260.06,260.18,28444.0
2016-10-19 15:15:00,260.18,260.28,259.98,260.0,16711.0,260.18,260.28,259.98,260.0,16711.0
2016-10-19 15:20:00,260.0,260.03,259.44,259.44,12563.0,260.0,260.03,259.44,259.44,12563.0
2016-10-19 15:25:00,259.42,259.97,259.42,259.96,13785.0,259.42,259.97,259.42,259.96,13785.0
2016-10-19 15:30:00,259.9,259.97,259.67,259.81,11710.0,259.9,259.97,259.67,259.81,11710.0
2016-10-19 15:35:00,259.84,260.08,259.84,259.85,17921.0,259.84,260.08,259.84,259.85,17921.0
2016-10-19 15:40:00,259.85,259.95,259.83,259.91,11414.0,259.85,259.95,259.83,259.91,11414.0
2016-10-19 15:45:00,259.9,259.97,259.69,259.9,19490.0,259.9,259.97,259.69,259.9,19490.0
2016-10-19 15:50:00,259.96,260.02,259.62,259.68,45621.0,259.96,260.02,259.62,259.68,45621.0
2016-10-19 15:55:00,259.69,260.28,259.66,260.2,72515.0,259.69,260.28,259.66,260.2,72515.0
2016-10-20 09:30:00,260.5,260.54,259.59,259.66,8206.0,260.5,260.54,259.59,259.66,8206.0
2016-10-20 09:35:00,259.65,259.75,258.33,258.55,8096.0,259.65,259.75,258.33,258.55,8096.0
2016-10-20 09:40:00,258.53,259.08,258.53,258.63,15803.0,258.53,259.08,258.53,258.63,15803.0
2016-10-20 09:45:00,258.59,259.16,258.52,259.16,11800.0,258.59,259.16,258.52,259.16,11800.0
2016-10-20 09:50:00,259.06,259.11,258.88,259.05,5497.0,259.06,259.11,258.88,259.05,5497.0
2016-10-20 09:55:00,258.9,259.06,258.54,259.04,4010.0,258.9,259.06,258.54,259.04,4010.0
2016-10-20 10:00:00,259.04,259.29,258.78,259.2,15611.0,259.04,259.29,258.78,259.2,15611.0
2016-10-20 10:05:00,259.2,259.25,258.55,258.55,3203.0,259.2,259.25,258.55,258.55,3203.0
2016-10-20 10:10:00,258.7,258.89,258.52,258.84,10325.0,258.7,258.89,258.52,258.84,10325.0
2016-10-20 10:15:00,258.82,259.09,258.81,258.9,6149.0,258.82,259.09,258.81,258.9,6149.0
2016-10-20 10:20:00,258.81,259.16,258.76,259.0,13090.0,258.81,259.16,258.76,259.0,13090.0
2016-10-20 10:25:00,258.91,259.16,258.71,258.84,5234.0,258.91,259.16,258.71,258.84,5234.0
2016-10-20 10:30:00,258.72,258.72,258.06,258.06,5501.0,258.72,258.72,258.06,258.06,5501.0
2016-10-20 10:35:00,258.01,258.02,257.56,257.56,6096.0,258.01,258.02,257.56,257.56,6096.0
2016-10-20 10:40:00,257.67,258.07,257.63,258.06,10726.0,257.67,258.07,257.63,258.06,10726.0
2016-10-20 10:45:00,258.09,258.13,257.85,258.04,5368.0,258.09,258.13,257.85,258.04,5368.0
2016-10-20 10:50:00,257.97,257.99,257.74,257.87,5681.0,257.97,257.99,257.74,257.87,5681.0
2016-10-20 10:55:00,257.98,258.42,257.88,258.42,13930.0,257.98,258.42,257.88,258.42,13930.0
2016-10-20 11:00:00,258.32,258.58,258.25,258.46,10140.0,258.32,258.58,258.25,258.46,10140.0
2016-10-20 11:05:00,258.43,258.5,258.29,258.29,2390.0,258.43,258.5,258.29,258.29,2390.0
2016-10-20 11:10:00,258.29,258.48,258.08,258.4,6661.0,258.29,258.48,258.08,258.4,6661.0
2016-10-20 11:15:00,258.34,258.79,258.27,258.72,4408.0,258.34,258.79,258.27,258.72,4408.0
2016-10-20 11:20:00,258.8,258.86,258.65,258.78,3540.0,258.8,258.86,258.65,258.78,3540.0
2016-10-20 11:25:00,258.82,258.86,258.55,258.56,5600.0,258.82,258.86,258.55,258.56,5600.0
2016-10-20 11:30:00,258.57,258.6,258.3,258.46,5989.0,258.57,258.6,258.3,258.46,5989.0
2016-10-20 11:35:00,258.44,258.66,258.41,258.48,5700.0,258.44,258.66,258.41,258.48,5700.0
2016-10-20 11:40:00,258.47,258.61,258.28,258.52,32714.0,258.47,258.61,258.28,258.52,32714.0
2016-10-20 11:45:00,258.5,258.79,258.45,258.74,8578.0,258.5,258.79,258.45,258.74,8578.0
2016-10-20 11:50:00,258.79,258.87,258.55,258.85,8834.0,258.79,258.87,258.55,258.85,8834.0
2016-10-20 11:55:00,258.86,258.98,258.55,258.98,24278.0,258.86,258.98,258.55,258.98,24278.0
2016-10-20 12:00:00,259.06,259.56,258.9,259.31,40759.0,259.06,259.56,258.9,259.31,40759.0
2016-10-20 12:05:00,259.23,259.86,259.11,259.5,22290.0,259.23,259.86,259.11,259.5,22290.0
2016-10-20 12:10:00,259.57,259.62,259.03,259.33,34757.0,259.57,259.62,259.03,259.33,34757.0
2016-10-20 12:15:00,259.25,259.5,259.25,259.45,6629.0,259.25,259.5,259.25,259.45,6629.0
2016-10-20 12:20:00,259.46,259.53,259.23,259.24,8400.0,259.46,259.53,259.23,259.24,8400.0
2016-10-20 12:25:00,259.24,259.32,259.03,259.03,12202.0,259.24,259.32,259.03,259.03,12202.0
2016-10-20 12:30:00,259.06,259.36,259.05,259.22,6300.0,259.06,259.36,259.05,259.22,6300.0
2016-10-20 12:35:00,259.26,259.29,259.06,259.29,9462.0,259.26,259.29,259.06,259.29,9462.0
2016-10-20 12:40:00,259.26,259.44,259.11,259.23,9500.0,259.26,259.44,259.11,259.23,9500.0
2016-10-20 12:45:00,259.36,259.37,259.09,259.13,8547.0,259.36,259.37,259.09,259.13,8547.0
2016-10-20 12:50:00,259.09,259.19,258.93,259.07,21100.0,259.09,259.19,258.93,259.07,21100.0
2016-10-20 12:55:00,259.08,259.27,258.99,259.26,18126.0,259.08,259.27,258.99,259.26,18126.0
2016-10-20 13:00:00,259.23,259.33,259.11,259.19,4500.0,259.23,259.33,259.11,259.19,4500.0
2016-10-20 13:05:00,259.25,259.25,259.05,259.21,5497.0,259.25,259.25,259.05,259.21,5497.0
2016-10-20 13:10:00,259.18,259.19,259.07,259.09,2115.0,259.18,259.19,259.07,259.09,2115.0
2016-10-20 13:15:00,259.09,259.18,258.71,258.88,13836.0,259.09,259.18,258.71,258.88,13836.0
2016-10-20 13:20:00,258.82,258.99,258.8,258.98,4100.0,258.82,258.99,258.8,258.98,4100.0
2016-10-20 13:25:00,259.0,259.08,258.85,259.04,9262.0,259.0,259.08,258.85,259.04,9262.0
2016-10-20 13:30:00,259.06,259.06,258.95,258.96,2800.0,259.06,259.06,258.95,258.96,2800.0
2016-10-20 13:35:00,258.95,259.12,258.95,259.0,3415.0,258.95,259.12,258.95,259.0,3415.0
2016-10-20 13:40:00,259.06,259.36,259.06,259.13,6245.0,259.06,259.36,259.06,259.13,6245.0
2016-10-20 13:45:00,259.31,259.31,258.87,258.87,7486.0,259.31,259.31,258.87,258.87,7486.0
2016-10-20 13:50:00,258.88,258.9,258.63,258.79,7481.0,258.88,258.9,258.63,258.79,7481.0
2016-10-20 13:55:00,258.7,258.77,258.61,258.72,3707.0,258.7,258.77,258.61,258.72,3707.0
2016-10-20 14:00:00,258.67,258.72,258.41,258.5,18023.0,258.67,258.72,258.41,258.5,18023.0
2016-10-20 14:05:00,258.58,258.6,258.5,258.6,5650.0,258.58,258.6,258.5,258.6,5650.0
2016-10-20 14:10:00,258.46,258.76,258.45,258.6,13216.0,258.46,258.76,258.45,258.6,13216.0
2016-10-20 14:15:00,258.6,258.64,258.44,258.44,12257.0,258.6,258.64,258.44,258.44,12257.0
2016-10-20 14:20:00,258.44,258.49,258.33,258.33,1940.0,258.44,258.49,258.33,258.33,1940.0
2016-10-20 14:25:00,258.27,258.31,258.07,258.27,5769.0,258.27,258.31,258.07,258.27,5769.0
2016-10-20 14:30:00,258.33,258.34,258.14,258.22,2100.0,258.33,258.34,258.14,258.22,2100.0
2016-10-20 14:35:00,258.28,258.44,258.28,258.42,4497.0,258.28,258.44,258.28,258.42,4497.0
2016-10-20 14:40:00,258.38,258.42,258.31,258.4,1702.0,258.38,258.42,258.31,258.4,1702.0
2016-10-20 14:45:00,258.47,258.47,258.07,258.44,10585.0,258.47,258.47,258.07,258.44,10585.0
2016-10-20 14:50:00,258.39,258.55,258.3,258.3,8716.0,258.39,258.55,258.3,258.3,8716.0
2016-10-20 14:55:00,258.3,258.45,258.3,258.37,5797.0,258.3,258.45,258.3,258.37,5797.0
2016-10-20 15:00:00,258.37,258.43,258.06,258.33,8246.0,258.37,258.43,258.06,258.33,8246.0
2016-10-20 15:05:00,258.38,258.38,257.93,258.01,19038.0,258.38,258.38,257.93,258.01,19038.0
2016-10-20 15:10:00,257.95,258.15,257.86,258.13,7200.0,257.95,258.15,257.86,258.13,7200.0
2016-10-20 15:15:00,258.07,258.07,257.84,257.99,9053.0,258.07,258.07,257.84,257.99,9053.0
2016-10-20 15:20:00,258.05,258.19,258.0,258.13,8956.0,258.05,258.19,258.0,258.13,8956.0
2016-10-20 15:25:00,258.17,258.23,257.95,257.95,7537.0,258.17,258.23,257.95,257.95,7537.0
2016-10-20 15:30:00,257.99,257.99,257.76,257.91,7902.0,257.99,257.99,257.76,257.91,7902.0
2016-10-20 15:35:00,257.89,259.16,257.89,258.64,31443.0,257.89,259.16,257.89,258.64,31443.0
2016-10-20 15:40:00,258.66,258.67,258.02,258.63,32566.0,258.66,258.67,258.02,258.63,32566.0
2016-10-20 15:45:00,258.66,258.85,258.06,258.11,68785.0,258.66,258.85,258.06,258.11,68785.0
2016-10-20 15:50:00,258.02,258.64,258.02,258.61,65874.0,258.02,258.64,258.02,258.61,65874.0
2016-10-20 15:55:00,258.57,258.88,257.93,258.1,116613.0,258.57,258.88,257.93,258.1,116613.0
2016-10-21 09:30:00,256.2,257.37,255.05,256.07,94638.0,256.2,257.37,255.05,256.07,94638.0
2016-10-21 09:35:00,256.07,256.31,254.99,255.45,27213.0,256.07,256.31,254.99,255.45,27213.0
2016-10-21 09:40:00,255.49,255.77,254.5,254.56,28159.0,255.49,255.77,254.5,254.56,28159.0
2016-10-21 09:45:00,254.49,255.03,254.08,254.77,44069.0,254.49,255.03,254.08,254.77,44069.0
2016-10-21 09:50:00,254.57,256.2,254.49,256.2,33914.0,254.57,256.2,254.49,256.2,33914.0
2016-10-21 09:55:00,256.24,256.5,255.28,255.5,43845.0,256.24,256.5,255.28,255.5,43845.0
2016-10-21 10:00:00,255.4,255.95,255.4,255.76,10212.0,255.4,255.95,255.4,255.76,10212.0
2016-10-21 10:05:00,255.68,255.99,255.43,255.62,24757.0,255.68,255.99,255.43,255.62,24757.0
2016-10-21 10:10:00,255.68,255.7,255.21,255.53,12347.0,255.68,255.7,255.21,255.53,12347.0
2016-10-21 10:15:00,255.64,256.0,255.64,255.9,6884.0,255.64,256.0,255.64,255.9,6884.0
2016-10-21 10:20:00,255.98,256.01,255.82,255.88,16312.0,255.98,256.01,255.82,255.88,16312.0
2016-10-21 10:25:00,255.88,255.92,255.53,255.7,22723.0,255.88,255.92,255.53,255.7,22723.0
2016-10-21 10:30:00,255.73,256.0,255.7,255.7,18272.0,255.73,256.0,255.7,255.7,18272.0
2016-10-21 10:35:00,255.74,255.76,255.52,255.52,16100.0,255.74,255.76,255.52,255.52,16100.0
2016-10-21 10:40:00,255.52,255.56,255.25,255.31,9275.0,255.52,255.56,255.25,255.31,9275.0
2016-10-21 10:45:00,255.37,255.56,255.24,255.38,16158.0,255.37,255.56,255.24,255.38,16158.0
2016-10-21 10:50:00,255.46,255.55,255.29,255.55,9435.0,255.46,255.55,255.29,255.55,9435.0
2016-10-21 10:55:00,255.54,256.05,255.45,255.8,31635.0,255.54,256.05,255.45,255.8,31635.0
2016-10-21 11:00:00,255.77,256.04,255.7,255.92,28500.0,255.77,256.04,255.7,255.92,28500.0
2016-10-21 11:05:00,255.94,256.14,255.77,255.94,9300.0,255.94,256.14,255.77,255.94,9300.0
2016-10-21 11:10:00,255.94,256.24,255.86,256.11,13427.0,255.94,256.24,255.86,256.11,13427.0
2016-10-21 11:15:00,256.1,256.16,255.77,255.99,10763.0,256.1,256.16,255.77,255.99,10763.0
2016-10-21 11:20:00,255.99,256.44,255.99,256.34,27488.0,255.99,256.44,255.99,256.34,27488.0
2016-10-21 11:25:00,256.39,256.74,256.34,256.61,49981.0,256.39,256.74,256.34,256.61,49981.0
2016-10-21 11:30:00,256.56,256.62,256.13,256.3,6045.0,256.56,256.62,256.13,256.3,6045.0
2016-10-21 11:35:00,256.17,256.24,256.1,256.2,10959.0,256.17,256.24,256.1,256.2,10959.0
2016-10-21 11:40:00,256.28,256.33,255.97,256.02,6859.0,256.28,256.33,255.97,256.02,6859.0
2016-10-21 11:45:00,256.04,256.22,255.93,256.0,11278.0,256.04,256.22,255.93,256.0,11278.0
2016-10-21 11:50:00,256.09,256.75,256.09,256.75,13746.0,256.09,256.75,256.09,256.75,13746.0
2016-10-21 11:55:00,256.75,256.95,256.66,256.88,17120.0,256.75,256.95,256.66,256.88,17120.0
2016-10-21 12:00:00,256.88,257.26,256.78,256.99,28033.0,256.88,257.26,256.78,256.99,28033.0
2016-10-21 12:05:00,256.9,256.97,256.67,256.8,12230.0,256.9,256.97,256.67,256.8,12230.0
2016-10-21 12:10:00,256.8,256.82,256.57,256.63,7196.0,256.8,256.82,256.57,256.63,7196.0
2016-10-21 12:15:00,256.63,256.72,256.52,256.56,6764.0,256.63,256.72,256.52,256.56,6764.0
2016-10-21 12:20:00,256.53,256.73,256.41,256.5,6900.0,256.53,256.73,256.41,256.5,6900.0
2016-10-21 12:25:00,256.46,256.52,256.38,256.39,5555.0,256.46,256.52,256.38,256.39,5555.0
2016-10-21 12:30:00,256.36,256.41,256.25,256.3,6663.0,256.36,256.41,256.25,256.3,6663.0
2016-10-21 12:35:00,256.34,256.34,256.17,256.23,10061.0,256.34,256.34,256.17,256.23,10061.0
2016-10-21 12:40:00,256.21,256.35,256.11,256.12,7075.0,256.21,256.35,256.11,256.12,7075.0
2016-10-21 12:45:00,256.12,256.18,256.05,256.16,4540.0,256.12,256.18,256.05,256.16,4540.0
2016-10-21 12:50:00,256.17,256.32,256.08,256.15,7239.0,256.17,256.32,256.08,256.15,7239.0
2016-10-21 12:55:00,256.16,256.24,256.14,256.22,5000.0,256.16,256.24,256.14,256.22,5000.0
2016-10-21 13:00:00,256.22,256.22,255.83,255.95,23239.0,256.22,256.22,255.83,255.95,23239.0
2016-10-21 13:05:00,255.95,256.54,255.95,256.3,12286.0,255.95,256.54,255.95,256.3,12286.0
2016-10-21 13:10:00,256.25,256.4,256.18,256.25,10311.0,256.25,256.4,256.18,256.25,10311.0
2016-10-21 13:15:00,256.22,256.43,256.07,256.28,6212.0,256.22,256.43,256.07,256.28,6212.0
2016-10-21 13:20:00,256.24,256.27,256.14,256.25,4962.0,256.24,256.27,256.14,256.25,4962.0
2016-10-21 13:25:00,256.22,256.23,256.02,256.03,6615.0,256.22,256.23,256.02,256.03,6615.0
2016-10-21 13:30:00,256.07,256.1,255.94,256.05,6100.0,256.07,256.1,255.94,256.05,6100.0
2016-10-21 13:35:00,256.04,256.15,255.95,256.11,7756.0,256.04,256.15,255.95,256.11,7756.0
2016-10-21 13:40:00,256.17,256.33,256.12,256.25,10400.0,256.17,256.33,256.12,256.25,10400.0
2016-10-21 13:45:00,256.34,256.45,256.25,256.45,8115.0,256.34,256.45,256.25,256.45,8115.0
2016-10-21 13:50:00,256.49,256.54,256.4,256.41,6819.0,256.49,256.54,256.4,256.41,6819.0
2016-10-21 13:55:00,256.41,256.53,256.37,256.49,7400.0,256.41,256.53,256.37,256.49,7400.0
2016-10-21 14:00:00,256.63,256.69,256.52,256.55,6601.0,256.63,256.69,256.52,256.55,6601.0
2016-10-21 14:05:00,256.52,256.58,256.42,256.43,7245.0,256.52,256.58,256.42,256.43,7245.0
2016-10-21 14:10:00,256.41,256.41,256.01,256.01,4394.0,256.41,256.41,256.01,256.01,4394.0
2016-10-21 14:15:00,256.04,256.11,255.96,256.03,9770.0,256.04,256.11,255.96,256.03,9770.0
2016-10-21 14:20:00,256.01,256.04,255.76,255.8,27182.0,256.01,256.04,255.76,255.8,27182.0
2016-10-21 14:25:00,255.78,255.99,255.75,255.99,21959.0,255.78,255.99,255.75,255.99,21959.0
2016-10-21 14:30:00,255.91,255.97,255.75,255.8,30088.0,255.91,255.97,255.75,255.8,30088.0
2016-10-21 14:35:00,255.78,255.94,255.77,255.85,32580.0,255.78,255.94,255.77,255.85,32580.0
2016-10-21 14:40:00,255.86,256.06,255.84,255.99,22239.0,255.86,256.06,255.84,255.99,22239.0
2016-10-21 14:45:00,255.98,256.2,255.8,255.94,16310.0,255.98,256.2,255.8,255.94,16310.0
2016-10-21 14:50:00,255.94,255.97,255.79,255.8,18011.0,255.94,255.97,255.79,255.8,18011.0
2016-10-21 14:55:00,255.81,255.94,255.77,255.77,16992.0,255.81,255.94,255.77,255.77,16992.0
2016-10-21 15:00:00,255.76,255.92,255.74,255.89,26380.0,255.76,255.92,255.74,255.89,26380.0
2016-10-21 15:05:00,255.91,256.03,255.74,255.75,20851.0,255.91,256.03,255.74,255.75,20851.0
2016-10-21 15:10:00,255.74,255.86,255.63,255.66,18653.0,255.74,255.86,255.63,255.66,18653.0
2016-10-21 15:15:00,255.67,255.78,255.53,255.6,13260.0,255.67,255.78,255.53,255.6,13260.0
2016-10-21 15:20:00,255.65,255.65,255.21,255.28,15960.0,255.65,255.65,255.21,255.28,15960.0
2016-10-21 15:25:00,255.19,255.41,255.18,255.27,25668.0,255.19,255.41,255.18,255.27,25668.0
2016-10-21 15:30:00,255.3,255.3,255.05,255.12,39836.0,255.3,255.3,255.05,255.12,39836.0
2016-10-21 15:35:00,255.08,255.1,254.95,255.03,67121.0,255.08,255.1,254.95,255.03,67121.0
2016-10-21 15:40:00,255.04,255.45,255.0,255.42,44560.0,255.04,255.45,255.0,255.42,44560.0
2016-10-21 15:45:00,255.42,255.42,255.23,255.35,48964.0,255.42,255.42,255.23,255.35,48964.0
2016-10-21 15:50:00,255.36,255.38,255.01,255.01,64224.0,255.36,255.38,255.01,255.01,64224.0
2016-10-21 15:55:00,255.01,255.08,254.92,255.04,134200.0,255.01,255.08,254.92,255.04,134200.0
2016-10-24 09:30:00,257.06,257.8,255.2,255.5,12186.0,257.06,257.8,255.2,255.5,12186.0
2016-10-24 09:35:00,255.19,256.37,255.08,255.7,16272.0,255.19,256.37,255.08,255.7,16272.0
2016-10-24 09:40:00,255.74,255.74,254.87,254.87,9612.0,255.74,255.74,254.87,254.87,9612.0
2016-10-24 09:45:00,254.89,255.66,254.72,255.66,19743.0,254.89,255.66,254.72,255.66,19743.0
2016-10-24 09:50:00,255.67,256.31,255.67,256.11,14432.0,255.67,256.31,255.67,256.11,14432.0
2016-10-24 09:55:00,256.22,256.52,256.0,256.33,20963.0,256.22,256.52,256.0,256.33,20963.0
2016-10-24 10:00:00,256.34,256.72,256.12,256.52,9709.0,256.34,256.72,256.12,256.52,9709.0
2016-10-24 10:05:00,256.38,256.49,256.01,256.01,5976.0,256.38,256.49,256.01,256.01,5976.0
2016-10-24 10:10:00,256.08,256.35,256.0,256.08,6400.0,256.08,256.35,256.0,256.08,6400.0
2016-10-24 10:15:00,256.14,256.63,256.07,256.62,9490.0,256.14,256.63,256.07,256.62,9490.0
2016-10-24 10:20:00,256.62,257.12,256.48,257.12,7834.0,256.62,257.12,256.48,257.12,7834.0
2016-10-24 10:25:00,257.28,257.41,257.11,257.4,6865.0,257.28,257.41,257.11,257.4,6865.0
2016-10-24 10:30:00,257.26,257.99,257.25,257.79,20750.0,257.26,257.99,257.25,257.79,20750.0
2016-10-24 10:35:00,257.72,257.78,257.14,257.15,3800.0,257.72,257.78,257.14,257.15,3800.0
2016-10-24 10:40:00,257.29,257.48,256.68,256.93,10998.0,257.29,257.48,256.68,256.93,10998.0
2016-10-24 10:45:00,256.99,257.15,256.92,257.0,4500.0,256.99,257.15,256.92,257.0,4500.0
2016-10-24 10:50:00,256.92,257.25,256.88,257.09,4100.0,256.92,257.25,256.88,257.09,4100.0
2016-10-24 10:55:00,257.11,257.62,257.05,257.55,5652.0,257.11,257.62,257.05,257.55,5652.0
2016-10-24 11:00:00,257.44,257.77,257.43,257.71,10505.0,257.44,257.77,257.43,257.71,10505.0
2016-10-24 11:05:00,257.76,257.76,257.51,257.51,4933.0,257.76,257.76,257.51,257.51,4933.0
2016-10-24 11:10:00,257.51,257.52,257.3,257.31,6793.0,257.51,257.52,257.3,257.31,6793.0
2016-10-24 11:15:00,257.3,257.3,256.97,257.0,10715.0,257.3,257.3,256.97,257.0,10715.0
2016-10-24 11:20:00,256.96,257.06,256.8,256.89,9742.0,256.96,257.06,256.8,256.89,9742.0
2016-10-24 11:25:00,256.94,257.22,256.86,257.12,6100.0,256.94,257.22,256.86,257.12,6100.0
2016-10-24 11:30:00,257.07,257.1,256.82,256.82,7565.0,257.07,257.1,256.82,256.82,7565.0
2016-10-24 11:35:00,256.97,256.97,256.82,256.88,1658.0,256.97,256.97,256.82,256.88,1658.0
2016-10-24 11:40:00,256.83,256.87,256.67,256.67,8955.0,256.83,256.87,256.67,256.67,8955.0
2016-10-24 11:45:00,256.76,256.91,256.65,256.82,11210.0,256.76,256.91,256.65,256.82,11210.0
2016-10-24 11:50:00,256.76,256.84,256.62,256.81,12442.0,256.76,256.84,256.62,256.81,12442.0
2016-10-24 11:55:00,256.87,256.87,256.69,256.86,5100.0,256.87,256.87,256.69,256.86,5100.0
2016-10-24 12:00:00,256.86,256.86,256.72,256.72,6728.0,256.86,256.86,256.72,256.72,6728.0
2016-10-24 12:05:00,256.76,257.07,256.76,257.0,7321.0,256.76,257.07,256.76,257.0,7321.0
2016-10-24 12:10:00,257.01,257.1,256.98,257.08,11433.0,257.01,257.1,256.98,257.08,11433.0
2016-10-24 12:15:00,257.11,257.3,257.07,257.22,11048.0,257.11,257.3,257.07,257.22,11048.0
2016-10-24 12:20:00,257.18,257.26,257.11,257.26,6500.0,257.18,257.26,257.11,257.26,6500.0
2016-10-24 12:25:00,257.22,257.53,257.19,257.44,17634.0,257.22,257.53,257.19,257.44,17634.0
2016-10-24 12:30:00,257.45,257.69,257.45,257.54,11171.0,257.45,257.69,257.45,257.54,11171.0
2016-10-24 12:35:00,257.58,257.83,257.49,257.68,12992.0,257.58,257.83,257.49,257.68,12992.0
2016-10-24 12:40:00,257.73,257.99,257.57,257.99,15000.0,257.73,257.99,257.57,257.99,15000.0
2016-10-24 12:45:00,258.0,258.19,257.85,258.16,10808.0,258.0,258.19,257.85,258.16,10808.0
2016-10-24 12:50:00,258.16,258.26,258.04,258.19,7500.0,258.16,258.26,258.04,258.19,7500.0
2016-10-24 12:55:00,258.22,258.29,258.12,258.22,9620.0,258.22,258.29,258.12,258.22,9620.0
2016-10-24 13:00:00,258.19,258.46,258.17,258.39,13220.0,258.19,258.46,258.17,258.39,13220.0
2016-10-24 13:05:00,258.43,258.5,258.1,258.3,19279.0,258.43,258.5,258.1,258.3,19279.0
2016-10-24 13:10:00,258.3,258.53,258.26,258.38,15801.0,258.3,258.53,258.26,258.38,15801.0
2016-10-24 13:15:00,258.38,258.43,258.25,258.42,15868.0,258.38,258.43,258.25,258.42,15868.0
2016-10-24 13:20:00,258.52,258.57,258.45,258.57,2200.0,258.52,258.57,258.45,258.57,2200.0
2016-10-24 13:25:00,258.64,258.72,258.52,258.72,5736.0,258.64,258.72,258.52,258.72,5736.0
2016-10-24 13:30:00,258.65,258.7,258.55,258.55,3465.0,258.65,258.7,258.55,258.55,3465.0
2016-10-24 13:35:00,258.55,258.7,258.5,258.7,4854.0,258.55,258.7,258.5,258.7,4854.0
2016-10-24 13:40:00,258.6,258.93,258.5,258.93,17251.0,258.6,258.93,258.5,258.93,17251.0
2016-10-24 13:45:00,258.97,259.24,258.97,259.14,10400.0,258.97,259.24,258.97,259.14,10400.0
2016-10-24 13:50:00,259.2,259.42,259.17,259.41,11300.0,259.2,259.42,259.17,259.41,11300.0
2016-10-24 13:55:00,259.37,259.78,259.37,259.66,15723.0,259.37,259.78,259.37,259.66,15723.0
2016-10-24 14:00:00,259.63,259.68,259.3,259.51,13771.0,259.63,259.68,259.3,259.51,13771.0
2016-10-24 14:05:00,259.51,259.63,259.37,259.52,7052.0,259.51,259.63,259.37,259.52,7052.0
2016-10-24 14:10:00,259.61,259.69,259.51,259.51,4100.0,259.61,259.69,259.51,259.51,4100.0
2016-10-24 14:15:00,259.6,259.6,259.41,259.41,4765.0,259.6,259.6,259.41,259.41,4765.0
2016-10-24 14:20:00,259.36,259.61,259.36,259.53,4600.0,259.36,259.61,259.36,259.53,4600.0
2016-10-24 14:25:00,259.5,259.5,259.4,259.45,3800.0,259.5,259.5,259.4,259.45,3800.0
2016-10-24 14:30:00,259.42,259.5,259.42,259.43,3606.0,259.42,259.5,259.42,259.43,3606.0
2016-10-24 14:35:00,259.42,259.48,259.29,259.42,4700.0,259.42,259.48,259.29,259.42,4700.0
2016-10-24 14:40:00,259.28,259.28,259.11,259.18,5000.0,259.28,259.28,259.11,259.18,5000.0
2016-10-24 14:45:00,259.16,259.3,259.1,259.1,3000.0,259.16,259.3,259.1,259.1,3000.0
2016-10-24 14:50:00,259.02,259.08,258.88,259.08,4000.0,259.02,259.08,258.88,259.08,4000.0
2016-10-24 14:55:00,258.97,259.11,258.97,259.05,4628.0,258.97,259.11,258.97,259.05,4628.0
2016-10-24 15:00:00,259.03,259.44,259.0,259.38,12239.0,259.03,259.44,259.0,259.38,12239.0
2016-10-24 15:05:00,259.4,259.64,259.34,259.64,6654.0,259.4,259.64,259.34,259.64,6654.0
2016-10-24 15:10:00,259.53,259.69,259.5,259.55,10234.0,259.53,259.69,259.5,259.55,10234.0
2016-10-24 15:15:00,259.53,259.7,259.53,259.58,6444.0,259.53,259.7,259.53,259.58,6444.0
2016-10-24 15:20:00,259.62,259.65,259.54,259.58,10760.0,259.62,259.65,259.54,259.58,10760.0
2016-10-24 15:25:00,259.57,259.6,259.36,259.43,14202.0,259.57,259.6,259.36,259.43,14202.0
2016-10-24 15:30:00,259.41,259.46,259.3,259.38,32523.0,259.41,259.46,259.3,259.38,32523.0
2016-10-24 15:35:00,259.43,259.58,259.36,259.5,40163.0,259.43,259.58,259.36,259.5,40163.0
2016-10-24 15:40:00,259.52,259.64,258.97,259.0,67723.0,259.52,259.64,258.97,259.0,67723.0
2016-10-24 15:45:00,259.02,259.37,258.99,259.21,55903.0,259.02,259.37,258.99,259.21,55903.0
2016-10-24 15:50:00,259.26,259.72,259.26,259.64,36763.0,259.26,259.72,259.26,259.64,36763.0
2016-10-24 15:55:00,259.61,259.78,259.38,259.6,66630.0,259.61,259.78,259.38,259.6,66630.0
2016-10-25 09:30:00,259.99,259.99,259.12,259.44,15436.0,259.99,259.99,259.12,259.44,15436.0
2016-10-25 09:35:00,259.38,260.1,259.23,259.9,16166.0,259.38,260.1,259.23,259.9,16166.0
2016-10-25 09:40:00,259.9,259.99,259.49,259.5,7743.0,259.9,259.99,259.49,259.5,7743.0
2016-10-25 09:45:00,259.54,259.99,259.53,259.92,7515.0,259.54,259.99,259.53,259.92,7515.0
2016-10-25 09:50:00,259.97,260.78,259.97,260.51,12412.0,259.97,260.78,259.97,260.51,12412.0
2016-10-25 09:55:00,260.56,261.01,260.56,260.9,16145.0,260.56,261.01,260.56,260.9,16145.0
2016-10-25 10:00:00,260.92,260.92,260.31,260.31,15812.0,260.92,260.92,260.31,260.31,15812.0
2016-10-25 10:05:00,260.38,260.61,260.38,260.4,16930.0,260.38,260.61,260.38,260.4,16930.0
2016-10-25 10:10:00,260.35,260.4,260.0,260.11,3800.0,260.35,260.4,260.0,260.11,3800.0
2016-10-25 10:15:00,260.11,260.15,259.98,260.12,6000.0,260.11,260.15,259.98,260.12,6000.0
2016-10-25 10:20:00,260.03,260.1,259.56,259.58,7272.0,260.03,260.1,259.56,259.58,7272.0
2016-10-25 10:25:00,259.5,259.76,259.41,259.6,10090.0,259.5,259.76,259.41,259.6,10090.0
2016-10-25 10:30:00,259.6,260.09,259.56,260.09,26404.0,259.6,260.09,259.56,260.09,26404.0
2016-10-25 10:35:00,259.98,260.38,259.94,260.17,6430.0,259.98,260.38,259.94,260.17,6430.0
2016-10-25 10:40:00,260.23,260.55,260.17,260.39,3300.0,260.23,260.55,260.17,260.39,3300.0
2016-10-25 10:45:00,260.34,260.39,260.11,260.11,6235.0,260.34,260.39,260.11,260.11,6235.0
2016-10-25 10:50:00,260.06,260.16,259.78,259.84,5815.0,260.06,260.16,259.78,259.84,5815.0
2016-10-25 10:55:00,259.81,259.81,259.49,259.53,30098.0,259.81,259.81,259.49,259.53,30098.0
2016-10-25 11:00:00,259.59,259.63,259.17,259.43,10794.0,259.59,259.63,259.17,259.43,10794.0
2016-10-25 11:05:00,259.45,259.76,259.43,259.75,6634.0,259.45,259.76,259.43,259.75,6634.0
2016-10-25 11:10:00,259.85,259.88,259.71,259.87,5104.0,259.85,259.88,259.71,259.87,5104.0
2016-10-25 11:15:00,259.83,259.96,259.62,259.73,5958.0,259.83,259.96,259.62,259.73,5958.0
2016-10-25 11:20:00,259.74,259.77,259.62,259.76,4388.0,259.74,259.77,259.62,259.76,4388.0
2016-10-25 11:25:00,259.81,259.91,259.75,259.91,8243.0,259.81,259.91,259.75,259.91,8243.0
2016-10-25 11:30:00,259.82,260.01,259.75,259.98,2054.0,259.82,260.01,259.75,259.98,2054.0
2016-10-25 11:35:00,259.93,260.07,259.68,259.72,4700.0,259.93,260.07,259.68,259.72,4700.0
2016-10-25 11:40:00,259.7,259.86,259.68,259.68,7077.0,259.7,259.86,259.68,259.68,7077.0
2016-10-25 11:45:00,259.64,259.7,259.48,259.53,5797.0,259.64,259.7,259.48,259.53,5797.0
2016-10-25 11:50:00,259.49,259.65,259.49,259.56,4022.0,259.49,259.65,259.49,259.56,4022.0
2016-10-25 11:55:00,259.63,259.67,259.33,259.38,6000.0,259.63,259.67,259.33,259.38,6000.0
2016-10-25 12:00:00,259.33,259.37,259.0,259.13,10217.0,259.33,259.37,259.0,259.13,10217.0
2016-10-25 12:05:00,259.18,259.25,258.78,258.81,6573.0,259.18,259.25,258.78,258.81,6573.0
2016-10-25 12:10:00,258.82,259.03,258.78,258.78,24000.0,258.82,259.03,258.78,258.78,24000.0
2016-10-25 12:15:00,258.69,258.82,258.52,258.78,10025.0,258.69,258.82,258.52,258.78,10025.0
2016-10-25 12:20:00,258.86,258.88,258.6,258.63,5815.0,258.86,258.88,258.6,258.63,5815.0
2016-10-25 12:25:00,258.67,258.71,258.29,258.31,8800.0,258.67,258.71,258.29,258.31,8800.0
2016-10-25 12:30:00,258.31,258.42,258.22,258.23,33588.0,258.31,258.42,258.22,258.23,33588.0
2016-10-25 12:35:00,258.18,258.28,258.02,258.28,5700.0,258.18,258.28,258.02,258.28,5700.0
2016-10-25 12:40:00,258.36,258.49,258.29,258.32,35546.0,258.36,258.49,258.29,258.32,35546.0
2016-10-25 12:45:00,258.38,258.42,258.26,258.32,7713.0,258.38,258.42,258.26,258.32,7713.0
2016-10-25 12:50:00,258.32,258.55,258.32,258.53,2925.0,258.32,258.55,258.32,258.53,2925.0
2016-10-25 12:55:00,258.54,258.87,258.47,258.87,3160.0,258.54,258.87,258.47,258.87,3160.0
2016-10-25 13:00:00,258.86,258.93,258.71,258.92,6817.0,258.86,258.93,258.71,258.92,6817.0
2016-10-25 13:05:00,258.86,259.17,258.86,259.1,2600.0,258.86,259.17,258.86,259.1,2600.0
2016-10-25 13:10:00,259.13,259.39,259.13,259.23,7500.0,259.13,259.39,259.13,259.23,7500.0
2016-10-25 13:15:00,259.24,259.49,259.24,259.42,7623.0,259.24,259.49,259.24,259.42,7623.0
2016-10-25 13:20:00,259.49,259.69,259.49,259.62,4986.0,259.49,259.69,259.49,259.62,4986.0
2016-10-25 13:25:00,259.61,259.98,259.61,259.97,5693.0,259.61,259.98,259.61,259.97,5693.0
2016-10-25 13:30:00,259.95,260.02,259.73,259.94,4895.0,259.95,260.02,259.73,259.94,4895.0
2016-10-25 13:35:00,259.95,259.99,259.8,259.99,3800.0,259.95,259.99,259.8,259.99,3800.0
2016-10-25 13:40:00,260.03,260.04,259.8,259.9,13194.0,260.03,260.04,259.8,259.9,13194.0
2016-10-25 13:45:00,259.89,259.89,259.36,259.68,29305.0,259.89,259.89,259.36,259.68,29305.0
2016-10-25 13:50:00,259.63,259.84,259.62,259.84,5063.0,259.63,259.84,259.62,259.84,5063.0
2016-10-25 13:55:00,259.84,259.85,258.59,258.63,63001.0,259.84,259.85,258.59,258.63,63001.0
2016-10-25 14:00:00,258.75,259.2,258.75,259.09,10648.0,258.75,259.2,258.75,259.09,10648.0
2016-10-25 14:05:00,258.97,258.97,258.5,258.55,12953.0,258.97,258.97,258.5,258.55,12953.0
2016-10-25 14:10:00,258.51,258.51,257.88,258.06,8551.0,258.51,258.51,257.88,258.06,8551.0
2016-10-25 14:15:00,257.91,257.91,257.47,257.54,17140.0,257.91,257.91,257.47,257.54,17140.0
2016-10-25 14:20:00,257.61,257.61,257.1,257.2,15964.0,257.61,257.61,257.1,257.2,15964.0
2016-10-25 14:25:00,257.12,257.27,256.8,257.24,24854.0,257.12,257.27,256.8,257.24,24854.0
2016-10-25 14:30:00,257.24,257.24,256.69,256.69,15946.0,257.24,257.24,256.69,256.69,15946.0
2016-10-25 14:35:00,256.59,256.6,256.1,256.19,14806.0,256.59,256.6,256.1,256.19,14806.0
2016-10-25 14:40:00,256.2,256.73,256.02,256.56,22877.0,256.2,256.73,256.02,256.56,22877.0
2016-10-25 14:45:00,256.61,257.17,256.61,257.17,33614.0,256.61,257.17,256.61,257.17,33614.0
2016-10-25 14:50:00,257.17,257.35,256.76,256.81,11082.0,257.17,257.35,256.76,256.81,11082.0
2016-10-25 14:55:00,256.76,256.78,256.3,256.69,19964.0,256.76,256.78,256.3,256.69,19964.0
2016-10-25 15:00:00,256.69,256.79,256.42,256.51,14010.0,256.69,256.79,256.42,256.51,14010.0
2016-10-25 15:05:00,256.53,256.59,256.07,256.25,17960.0,256.53,256.59,256.07,256.25,17960.0
2016-10-25 15:10:00,256.25,256.34,256.09,256.21,17635.0,256.25,256.34,256.09,256.21,17635.0
2016-10-25 15:15:00,256.23,256.49,256.08,256.31,19525.0,256.23,256.49,256.08,256.31,19525.0
2016-10-25 15:20:00,256.25,256.37,256.22,256.31,8554.0,256.25,256.37,256.22,256.31,8554.0
2016-10-25 15:25:00,256.34,256.5,256.1,256.1,22854.0,256.34,256.5,256.1,256.1,22854.0
2016-10-25 15:30:00,256.19,256.53,256.14,256.52,16548.0,256.19,256.53,256.14,256.52,16548.0
2016-10-25 15:35:00,256.5,256.94,256.35,256.59,23851.0,256.5,256.94,256.35,256.59,23851.0
2016-10-25 15:40:00,256.62,256.87,256.55,256.67,12186.0,256.62,256.87,256.55,256.67,12186.0
2016-10-25 15:45:00,256.62,256.67,256.42,256.58,26988.0,256.62,256.67,256.42,256.58,26988.0
2016-10-25 15:50:00,256.62,256.84,256.59,256.66,31993.0,256.62,256.84,256.59,256.66,31993.0
2016-10-25 15:55:00,256.65,257.11,256.62,257.07,64172.0,256.65,257.11,256.62,257.07,64172.0
2016-10-26 09:30:00,256.6,257.15,252.67,252.67,39328.0,256.6,257.15,252.67,252.67,39328.0
2016-10-26 09:35:00,252.84,254.25,252.82,254.15,66753.0,252.84,254.25,252.82,254.15,66753.0
2016-10-26 09:40:00,253.89,254.59,253.77,253.85,19019.0,253.89,254.59,253.77,253.85,19019.0
2016-10-26 09:45:00,253.58,253.74,252.81,253.0,18449.0,253.58,253.74,252.81,253.0,18449.0
2016-10-26 09:50:00,253.0,253.22,252.47,252.57,32231.0,253.0,253.22,252.47,252.57,32231.0
2016-10-26 09:55:00,252.59,252.92,250.64,250.76,60113.0,252.59,252.92,250.64,250.76,60113.0
2016-10-26 10:00:00,250.92,251.83,250.6,251.43,40716.0,250.92,251.83,250.6,251.43,40716.0
2016-10-26 10:05:00,251.33,251.58,250.54,250.87,33413.0,251.33,251.58,250.54,250.87,33413.0
2016-10-26 10:10:00,250.73,250.99,249.5,250.07,38253.0,250.73,250.99,249.5,250.07,38253.0
2016-10-26 10:15:00,250.14,250.47,249.89,250.19,60148.0,250.14,250.47,249.89,250.19,60148.0
2016-10-26 10:20:00,250.14,250.14,249.51,249.92,55970.0,250.14,250.14,249.51,249.92,55970.0
2016-10-26 10:25:00,249.86,250.59,249.56,250.36,60933.0,249.86,250.59,249.56,250.36,60933.0
2016-10-26 10:30:00,250.58,251.0,250.28,250.44,36065.0,250.58,251.0,250.28,250.44,36065.0
2016-10-26 10:35:00,250.4,250.89,250.3,250.71,69772.0,250.4,250.89,250.3,250.71,69772.0
2016-10-26 10:40:00,250.67,250.74,250.3,250.38,34097.0,250.67,250.74,250.3,250.38,34097.0
2016-10-26 10:45:00,250.47,250.47,250.05,250.11,22599.0,250.47,250.47,250.05,250.11,22599.0
2016-10-26 10:50:00,250.15,250.16,249.47,249.5,12823.0,250.15,250.16,249.47,249.5,12823.0
2016-10-26 10:55:00,249.49,249.88,249.36,249.56,63291.0,249.49,249.88,249.36,249.56,63291.0
2016-10-26 11:00:00,249.58,250.27,249.42,250.23,28610.0,249.58,250.27,249.42,250.23,28610.0
2016-10-26 11:05:00,250.3,250.65,249.86,249.97,24000.0,250.3,250.65,249.86,249.97,24000.0
2016-10-26 11:10:00,250.0,250.37,249.56,250.37,36843.0,250.0,250.37,249.56,250.37,36843.0
2016-10-26 11:15:00,250.25,250.25,249.59,249.59,13614.0,250.25,250.25,249.59,249.59,13614.0
2016-10-26 11:20:00,249.57,250.02,249.49,249.52,18251.0,249.57,250.02,249.49,249.52,18251.0
2016-10-26 11:25:00,249.52,249.52,249.0,249.42,10917.0,249.52,249.52,249.0,249.42,10917.0
2016-10-26 11:30:00,249.43,249.75,249.41,249.52,67681.0,249.43,249.75,249.41,249.52,67681.0
2016-10-26 11:35:00,249.5,249.66,249.4,249.66,39885.0,249.5,249.66,249.4,249.66,39885.0
2016-10-26 11:40:00,249.56,249.76,249.44,249.72,16891.0,249.56,249.76,249.44,249.72,16891.0
2016-10-26 11:45:00,249.68,250.0,249.53,249.91,38512.0,249.68,250.0,249.53,249.91,38512.0
2016-10-26 11:50:00,249.95,250.35,249.84,250.24,27166.0,249.95,250.35,249.84,250.24,27166.0
2016-10-26 11:55:00,250.24,250.26,249.92,250.0,53663.0,250.24,250.26,249.92,250.0,53663.0
2016-10-26 12:00:00,250.0,250.22,250.0,250.19,12613.0,250.0,250.22,250.0,250.19,12613.0
2016-10-26 12:05:00,250.2,250.26,250.09,250.1,9918.0,250.2,250.26,250.09,250.1,9918.0
2016-10-26 12:10:00,250.15,250.44,250.14,250.23,8906.0,250.15,250.44,250.14,250.23,8906.0
2016-10-26 12:15:00,250.23,250.23,249.96,250.14,21812.0,250.23,250.23,249.96,250.14,21812.0
2016-10-26 12:20:00,250.2,250.3,250.03,250.08,19383.0,250.2,250.3,250.03,250.08,19383.0
2016-10-26 12:25:00,250.11,250.2,250.1,250.1,5217.0,250.11,250.2,250.1,250.1,5217.0
2016-10-26 12:30:00,250.17,250.2,249.98,250.01,8248.0,250.17,250.2,249.98,250.01,8248.0
2016-10-26 12:35:00,250.01,250.36,250.0,250.28,5350.0,250.01,250.36,250.0,250.28,5350.0
2016-10-26 12:40:00,250.27,250.27,249.9,250.1,17302.0,250.27,250.27,249.9,250.1,17302.0
2016-10-26 12:45:00,250.1,250.16,249.72,249.72,12121.0,250.1,250.16,249.72,249.72,12121.0
2016-10-26 12:50:00,249.73,249.94,249.72,249.72,9766.0,249.73,249.94,249.72,249.72,9766.0
2016-10-26 12:55:00,249.71,249.99,249.61,249.81,14389.0,249.71,249.99,249.61,249.81,14389.0
2016-10-26 13:00:00,249.83,250.0,249.67,249.91,6227.0,249.83,250.0,249.67,249.91,6227.0
2016-10-26 13:05:00,249.91,250.07,249.81,249.81,8955.0,249.91,250.07,249.81,249.81,8955.0
2016-10-26 13:10:00,249.7,249.8,249.03,249.2,15317.0,249.7,249.8,249.03,249.2,15317.0
2016-10-26 13:15:00,249.12,249.15,248.97,249.0,12449.0,249.12,249.15,248.97,249.0,12449.0
2016-10-26 13:20:00,249.03,249.15,248.92,248.96,17932.0,249.03,249.15,248.92,248.96,17932.0
2016-10-26 13:25:00,248.94,249.01,248.85,248.95,6513.0,248.94,249.01,248.85,248.95,6513.0
2016-10-26 13:30:00,248.95,249.3,248.94,249.22,15934.0,248.95,249.3,248.94,249.22,15934.0
2016-10-26 13:35:00,249.19,249.3,248.92,249.2,11008.0,249.19,249.3,248.92,249.2,11008.0
2016-10-26 13:40:00,249.19,249.26,248.91,248.92,6637.0,249.19,249.26,248.91,248.92,6637.0
2016-10-26 13:45:00,248.85,248.88,248.6,248.62,12067.0,248.85,248.88,248.6,248.62,12067.0
2016-10-26 13:50:00,248.65,248.65,248.09,248.1,18383.0,248.65,248.65,248.09,248.1,18383.0
2016-10-26 13:55:00,248.15,248.15,247.84,247.84,21050.0,248.15,248.15,247.84,247.84,21050.0
2016-10-26 14:00:00,247.87,247.97,247.36,247.36,22024.0,247.87,247.97,247.36,247.36,22024.0
2016-10-26 14:05:00,247.39,247.69,247.3,247.67,26011.0,247.39,247.69,247.3,247.67,26011.0
2016-10-26 14:10:00,247.61,247.68,247.37,247.46,19978.0,247.61,247.68,247.37,247.46,19978.0
2016-10-26 14:15:00,247.36,247.44,247.09,247.24,11777.0,247.36,247.44,247.09,247.24,11777.0
2016-10-26 14:20:00,247.29,247.32,247.0,247.08,14250.0,247.29,247.32,247.0,247.08,14250.0
2016-10-26 14:25:00,247.08,247.5,247.06,247.5,36425.0,247.08,247.5,247.06,247.5,36425.0
2016-10-26 14:30:00,247.5,247.8,247.45,247.74,19747.0,247.5,247.8,247.45,247.74,19747.0
2016-10-26 14:35:00,247.75,248.24,247.6,248.24,41078.0,247.75,248.24,247.6,248.24,41078.0
2016-10-26 14:40:00,248.23,248.51,248.14,248.28,22120.0,248.23,248.51,248.14,248.28,22120.0
2016-10-26 14:45:00,248.28,248.3,247.43,247.5,9021.0,248.28,248.3,247.43,247.5,9021.0
2016-10-26 14:50:00,247.5,247.93,247.08,247.93,16675.0,247.5,247.93,247.08,247.93,16675.0
2016-10-26 14:55:00,247.85,248.76,247.82,248.28,44491.0,247.85,248.76,247.82,248.28,44491.0
2016-10-26 15:00:00,248.24,248.73,248.17,248.69,26679.0,248.24,248.73,248.17,248.69,26679.0
2016-10-26 15:05:00,248.62,248.91,248.5,248.87,18798.0,248.62,248.91,248.5,248.87,18798.0
2016-10-26 15:10:00,248.89,249.11,248.86,249.07,11600.0,248.89,249.11,248.86,249.07,11600.0
2016-10-26 15:15:00,249.08,249.26,248.93,248.99,24967.0,249.08,249.26,248.93,248.99,24967.0
2016-10-26 15:20:00,249.03,249.35,248.97,249.34,21846.0,249.03,249.35,248.97,249.34,21846.0
2016-10-26 15:25:00,249.33,249.53,249.29,249.46,29657.0,249.33,249.53,249.29,249.46,29657.0
2016-10-26 15:30:00,249.42,249.57,249.1,249.11,26240.0,249.42,249.57,249.1,249.11,26240.0
2016-10-26 15:35:00,249.12,249.15,248.52,248.53,32591.0,249.12,249.15,248.52,248.53,32591.0
2016-10-26 15:40:00,248.6,249.15,248.34,248.97,75935.0,248.6,249.15,248.34,248.97,75935.0
2016-10-26 15:45:00,248.96,249.2,248.88,249.03,38792.0,248.96,249.2,248.88,249.03,38792.0
2016-10-26 15:50:00,248.99,249.03,248.53,248.55,78151.0,248.99,249.03,248.53,248.55,78151.0
2016-10-26 15:55:00,248.56,248.83,248.41,248.66,111841.0,248.56,248.83,248.41,248.66,111841.0
2016-10-27 09:30:00,249.04,249.88,248.07,248.24,27383.0,249.04,249.88,248.07,248.24,27383.0
2016-10-27 09:35:00,248.22,248.6,247.79,248.25,11933.0,248.22,248.6,247.79,248.25,11933.0
2016-10-27 09:40:00,248.21,248.59,248.02,248.25,15261.0,248.21,248.59,248.02,248.25,15261.0
2016-10-27 09:45:00,248.27,248.51,247.78,247.91,33983.0,248.27,248.51,247.78,247.91,33983.0
2016-10-27 09:50:00,247.94,248.43,247.53,248.27,29722.0,247.94,248.43,247.53,248.27,29722.0
2016-10-27 09:55:00,248.37,248.37,247.88,247.95,14797.0,248.37,248.37,247.88,247.95,14797.0
2016-10-27 10:00:00,247.9,247.96,246.44,246.63,20347.0,247.9,247.96,246.44,246.63,20347.0
2016-10-27 10:05:00,246.58,246.63,245.85,245.96,46231.0,246.58,246.63,245.85,245.96,46231.0
2016-10-27 10:10:00,245.98,246.26,245.55,245.75,48639.0,245.98,246.26,245.55,245.75,48639.0
2016-10-27 10:15:00,245.74,245.75,244.9,245.17,72999.0,245.74,245.75,244.9,245.17,72999.0
2016-10-27 10:20:00,245.21,245.37,244.54,244.54,42086.0,245.21,245.37,244.54,244.54,42086.0
2016-10-27 10:25:00,244.6,244.88,244.25,244.35,54074.0,244.6,244.88,244.25,244.35,54074.0
2016-10-27 10:30:00,244.38,244.87,244.35,244.54,67660.0,244.38,244.87,244.35,244.54,67660.0
2016-10-27 10:35:00,244.56,244.7,243.79,243.8,24429.0,244.56,244.7,243.79,243.8,24429.0
2016-10-27 10:40:00,243.81,244.0,242.94,243.11,39732.0,243.81,244.0,242.94,243.11,39732.0
2016-10-27 10:45:00,243.03,243.42,242.65,242.66,47145.0,243.03,243.42,242.65,242.66,47145.0
2016-10-27 10:50:00,242.71,243.97,242.47,243.75,82362.0,242.71,243.97,242.47,243.75,82362.0
2016-10-27 10:55:00,243.77,244.13,243.74,244.12,30116.0,243.77,244.13,243.74,244.12,30116.0
2016-10-27 11:00:00,244.03,244.51,244.0,244.1,39545.0,244.03,244.51,244.0,244.1,39545.0
2016-10-27 11:05:00,244.1,244.58,244.07,244.51,38906.0,244.1,244.58,244.07,244.51,38906.0
2016-10-27 11:10:00,244.51,244.6,243.9,243.9,21486.0,244.51,244.6,243.9,243.9,21486.0
2016-10-27 11:15:00,243.9,244.5,243.7,244.42,56718.0,243.9,244.5,243.7,244.42,56718.0
2016-10-27 11:20:00,244.43,244.72,244.33,244.6,67961.0,244.43,244.72,244.33,244.6,67961.0
2016-10-27 11:25:00,244.62,245.31,244.45,245.05,59580.0,244.62,245.31,244.45,245.05,59580.0
2016-10-27 11:30:00,245.06,245.16,244.46,244.46,57791.0,245.06,245.16,244.46,244.46,57791.0
2016-10-27 11:35:00,244.39,244.7,244.14,244.56,22946.0,244.39,244.7,244.14,244.56,22946.0
2016-10-27 11:40:00,244.49,244.55,243.87,244.0,10601.0,244.49,244.55,243.87,244.0,10601.0
2016-10-27 11:45:00,244.05,244.07,243.35,243.39,10597.0,244.05,244.07,243.35,243.39,10597.0
2016-10-27 11:50:00,243.39,243.56,242.85,243.24,28837.0,243.39,243.56,242.85,243.24,28837.0
2016-10-27 11:55:00,243.43,244.08,243.36,243.96,34006.0,243.43,244.08,243.36,243.96,34006.0
2016-10-27 12:00:00,243.98,244.64,243.98,244.61,21953.0,243.98,244.64,243.98,244.61,21953.0
2016-10-27 12:05:00,244.59,244.93,244.59,244.79,25972.0,244.59,244.93,244.59,244.79,25972.0
2016-10-27 12:10:00,244.79,244.9,244.54,244.71,9729.0,244.79,244.9,244.54,244.71,9729.0
2016-10-27 12:15:00,244.72,244.94,244.64,244.88,23673.0,244.72,244.94,244.64,244.88,23673.0
2016-10-27 12:20:00,244.87,244.99,244.63,244.73,14303.0,244.87,244.99,244.63,244.73,14303.0
2016-10-27 12:25:00,244.78,245.04,244.61,244.62,29059.0,244.78,245.04,244.61,244.62,29059.0
2016-10-27 12:30:00,244.59,244.66,243.52,243.53,13416.0,244.59,244.66,243.52,243.53,13416.0
2016-10-27 12:35:00,243.52,243.74,243.14,243.48,14843.0,243.52,243.74,243.14,243.48,14843.0
2016-10-27 12:40:00,243.41,243.49,243.04,243.1,17896.0,243.41,243.49,243.04,243.1,17896.0
2016-10-27 12:45:00,243.15,243.61,243.05,243.61,25165.0,243.15,243.61,243.05,243.61,25165.0
2016-10-27 12:50:00,243.61,243.76,243.48,243.59,22320.0,243.61,243.76,243.48,243.59,22320.0
2016-10-27 12:55:00,243.6,243.65,243.43,243.56,11048.0,243.6,243.65,243.43,243.56,11048.0
2016-10-27 13:00:00,243.59,244.15,243.56,244.13,8108.0,243.59,244.15,243.56,244.13,8108.0
2016-10-27 13:05:00,244.22,244.24,243.94,243.97,8100.0,244.22,244.24,243.94,243.97,8100.0
2016-10-27 13:10:00,244.02,244.45,243.98,244.45,12071.0,244.02,244.45,243.98,244.45,12071.0
2016-10-27 13:15:00,244.4,244.58,244.39,244.44,11321.0,244.4,244.58,244.39,244.44,11321.0
2016-10-27 13:20:00,244.47,244.72,244.44,244.6,12122.0,244.47,244.72,244.44,244.6,12122.0
2016-10-27 13:25:00,244.61,244.65,244.47,244.6,21755.0,244.61,244.65,244.47,244.6,21755.0
2016-10-27 13:30:00,244.62,244.63,244.46,244.49,10477.0,244.62,244.63,244.46,244.49,10477.0
2016-10-27 13:35:00,244.53,244.82,244.45,244.82,21712.0,244.53,244.82,244.45,244.82,21712.0
2016-10-27 13:40:00,244.78,244.83,244.08,244.08,22300.0,244.78,244.83,244.08,244.08,22300.0
2016-10-27 13:45:00,244.09,244.11,243.51,243.52,61013.0,244.09,244.11,243.51,243.52,61013.0
2016-10-27 13:50:00,243.52,243.66,243.43,243.56,24530.0,243.52,243.66,243.43,243.56,24530.0
2016-10-27 13:55:00,243.61,244.32,243.61,244.27,11627.0,243.61,244.32,243.61,244.27,11627.0
2016-10-27 14:00:00,244.35,244.53,244.17,244.17,17159.0,244.35,244.53,244.17,244.17,17159.0
2016-10-27 14:05:00,244.24,244.45,244.2,244.32,28095.0,244.24,244.45,244.2,244.32,28095.0
2016-10-27 14:10:00,244.31,244.5,244.28,244.32,9441.0,244.31,244.5,244.28,244.32,9441.0
2016-10-27 14:15:00,244.32,244.47,243.85,243.98,37866.0,244.32,244.47,243.85,243.98,37866.0
2016-10-27 14:20:00,244.04,244.07,243.71,243.8,15320.0,244.04,244.07,243.71,243.8,15320.0
2016-10-27 14:25:00,243.87,244.0,243.74,243.79,9522.0,243.87,244.0,243.74,243.79,9522.0
2016-10-27 14:30:00,243.75,243.87,243.51,243.63,34791.0,243.75,243.87,243.51,243.63,34791.0
2016-10-27 14:35:00,243.63,244.07,243.47,244.01,45684.0,243.63,244.07,243.47,244.01,45684.0
2016-10-27 14:40:00,243.95,243.95,243.45,243.45,18007.0,243.95,243.95,243.45,243.45,18007.0
2016-10-27 14:45:00,243.45,244.0,243.45,243.98,14556.0,243.45,244.0,243.45,243.98,14556.0
2016-10-27 14:50:00,243.98,244.33,243.95,244.01,34226.0,243.98,244.33,243.95,244.01,34226.0
2016-10-27 14:55:00,244.01,244.17,243.91,244.07,30004.0,244.01,244.17,243.91,244.07,30004.0
2016-10-27 15:00:00,244.03,244.35,244.03,244.14,27901.0,244.03,244.35,244.03,244.14,27901.0
2016-10-27 15:05:00,244.14,244.16,243.75,243.78,14845.0,244.14,244.16,243.75,243.78,14845.0
2016-10-27 15:10:00,243.78,243.87,243.54,243.55,14510.0,243.78,243.87,243.54,243.55,14510.0
2016-10-27 15:15:00,243.55,243.68,243.32,243.32,15965.0,243.55,243.68,243.32,243.32,15965.0
2016-10-27 15:20:00,243.37,243.78,243.37,243.56,15234.0,243.37,243.78,243.37,243.56,15234.0
2016-10-27 15:25:00,243.56,243.87,243.46,243.72,20733.0,243.56,243.87,243.46,243.72,20733.0
2016-10-27 15:30:00,243.63,243.88,243.57,243.83,17436.0,243.63,243.88,243.57,243.83,17436.0
2016-10-27 15:35:00,243.86,244.17,243.85,243.93,16366.0,243.86,244.17,243.85,243.93,16366.0
2016-10-27 15:40:00,243.93,244.18,243.85,243.89,17180.0,243.93,244.18,243.85,243.89,17180.0
2016-10-27 15:45:00,243.89,244.2,243.88,244.08,20402.0,243.89,244.2,243.88,244.08,20402.0
2016-10-27 15:50:00,244.08,244.11,243.86,243.89,28076.0,244.08,244.11,243.86,243.89,28076.0
2016-10-27 15:55:00,243.9,244.34,243.83,244.14,74861.0,243.9,244.34,243.83,244.14,74861.0
2016-10-28 09:30:00,245.02,246.95,245.02,245.71,29016.0,245.02,246.95,245.02,245.71,29016.0
2016-10-28 09:35:00,245.22,246.34,245.19,245.54,6305.0,245.22,246.34,245.19,245.54,6305.0
2016-10-28 09:40:00,246.05,246.92,245.83,246.92,15401.0,246.05,246.92,245.83,246.92,15401.0
2016-10-28 09:45:00,246.84,247.58,246.81,247.58,14455.0,246.84,247.58,246.81,247.58,14455.0
2016-10-28 09:50:00,247.58,247.93,247.32,247.79,10476.0,247.58,247.93,247.32,247.79,10476.0
2016-10-28 09:55:00,247.64,247.81,247.34,247.73,13861.0,247.64,247.81,247.34,247.73,13861.0
2016-10-28 10:00:00,247.77,248.54,247.62,247.92,29821.0,247.77,248.54,247.62,247.92,29821.0
2016-10-28 10:05:00,248.0,248.18,247.4,247.87,13835.0,248.0,248.18,247.4,247.87,13835.0
2016-10-28 10:10:00,247.92,247.92,247.15,247.36,42392.0,247.92,247.92,247.15,247.36,42392.0
2016-10-28 10:15:00,247.36,248.0,247.05,248.0,25206.0,247.36,248.0,247.05,248.0,25206.0
2016-10-28 10:20:00,248.04,248.62,248.0,248.57,12112.0,248.04,248.62,248.0,248.57,12112.0
2016-10-28 10:25:00,248.47,248.9,248.4,248.8,22233.0,248.47,248.9,248.4,248.8,22233.0
2016-10-28 10:30:00,248.74,249.56,248.72,249.55,17163.0,248.74,249.56,248.72,249.55,17163.0
2016-10-28 10:35:00,249.43,250.45,249.25,249.94,39937.0,249.43,250.45,249.25,249.94,39937.0
2016-10-28 10:40:00,249.93,250.07,249.6,250.05,80459.0,249.93,250.07,249.6,250.05,80459.0
2016-10-28 10:45:00,250.06,250.91,249.97,250.23,53694.0,250.06,250.91,249.97,250.23,53694.0
2016-10-28 10:50:00,250.23,250.67,250.04,250.63,13521.0,250.23,250.67,250.04,250.63,13521.0
2016-10-28 10:55:00,250.63,251.51,250.62,251.46,23065.0,250.63,251.51,250.62,251.46,23065.0
2016-10-28 11:00:00,251.46,252.04,251.35,251.59,22015.0,251.46,252.04,251.35,251.59,22015.0
2016-10-28 11:05:00,251.79,252.26,251.61,251.73,13966.0,251.79,252.26,251.61,251.73,13966.0
2016-10-28 11:10:00,251.57,252.01,251.49,251.51,12409.0,251.57,252.01,251.49,251.51,12409.0
2016-10-28 11:15:00,251.52,251.53,250.9,251.22,12153.0,251.52,251.53,250.9,251.22,12153.0
2016-10-28 11:20:00,251.15,251.34,250.91,251.34,5900.0,251.15,251.34,250.91,251.34,5900.0
2016-10-28 11:25:00,251.34,251.34,250.71,251.17,23681.0,251.34,251.34,250.71,251.17,23681.0
2016-10-28 11:30:00,251.0,251.23,250.95,251.03,10137.0,251.0,251.23,250.95,251.03,10137.0
2016-10-28 11:35:00,250.99,251.08,250.52,250.52,4440.0,250.99,251.08,250.52,250.52,4440.0
2016-10-28 11:40:00,250.53,250.75,250.47,250.7,12060.0,250.53,250.75,250.47,250.7,12060.0
2016-10-28 11:45:00,250.7,250.76,250.28,250.45,3438.0,250.7,250.76,250.28,250.45,3438.0
2016-10-28 11:50:00,250.51,251.04,250.46,251.01,14782.0,250.51,251.04,250.46,251.01,14782.0
2016-10-28 11:55:00,251.01,251.27,250.98,251.08,27938.0,251.01,251.27,250.98,251.08,27938.0
2016-10-28 12:00:00,251.19,251.24,250.98,251.05,14509.0,251.19,251.24,250.98,251.05,14509.0
2016-10-28 12:05:00,251.1,251.27,251.03,251.1,4400.0,251.1,251.27,251.03,251.1,4400.0
2016-10-28 12:10:00,251.13,251.16,251.0,251.13,6102.0,251.13,251.16,251.0,251.13,6102.0
2016-10-28 12:15:00,251.06,251.14,250.98,251.12,10078.0,251.06,251.14,250.98,251.12,10078.0
2016-10-28 12:20:00,251.08,251.14,250.97,251.06,8662.0,251.08,251.14,250.97,251.06,8662.0
2016-10-28 12:25:00,251.06,251.17,250.93,250.97,5528.0,251.06,251.17,250.93,250.97,5528.0
2016-10-28 12:30:00,251.0,251.09,250.93,251.04,17506.0,251.0,251.09,250.93,251.04,17506.0
2016-10-28 12:35:00,251.15,251.18,251.03,251.18,3678.0,251.15,251.18,251.03,251.18,3678.0
2016-10-28 12:40:00,251.1,251.53,251.1,251.32,16278.0,251.1,251.53,251.1,251.32,16278.0
2016-10-28 12:45:00,251.26,251.26,251.0,251.16,6000.0,251.26,251.26,251.0,251.16,6000.0
2016-10-28 12:50:00,251.1,251.34,250.96,251.0,21919.0,251.1,251.34,250.96,251.0,21919.0
2016-10-28 12:55:00,251.0,251.06,250.46,250.55,30841.0,251.0,251.06,250.46,250.55,30841.0
2016-10-28 13:00:00,250.5,250.58,249.93,249.96,22300.0,250.5,250.58,249.93,249.96,22300.0
2016-10-28 13:05:00,250.04,250.27,249.81,249.84,27452.0,250.04,250.27,249.81,249.84,27452.0
2016-10-28 13:10:00,249.84,249.84,249.42,249.46,36732.0,249.84,249.84,249.42,249.46,36732.0
2016-10-28 13:15:00,249.6,249.6,249.15,249.23,2500.0,249.6,249.6,249.15,249.23,2500.0
2016-10-28 13:20:00,249.29,249.53,249.01,249.07,18701.0,249.29,249.53,249.01,249.07,18701.0
2016-10-28 13:25:00,248.92,249.01,248.72,248.72,6476.0,248.92,249.01,248.72,248.72,6476.0
2016-10-28 13:30:00,248.69,248.8,248.41,248.65,6236.0,248.69,248.8,248.41,248.65,6236.0
2016-10-28 13:35:00,248.78,248.9,248.32,248.45,30892.0,248.78,248.9,248.32,248.45,30892.0
2016-10-28 13:40:00,248.46,248.68,248.0,248.49,6690.0,248.46,248.68,248.0,248.49,6690.0
2016-10-28 13:45:00,248.39,248.6,248.35,248.59,3534.0,248.39,248.6,248.35,248.59,3534.0
2016-10-28 13:50:00,248.46,248.74,248.23,248.48,6999.0,248.46,248.74,248.23,248.48,6999.0
2016-10-28 13:55:00,248.47,248.48,248.08,248.15,9500.0,248.47,248.48,248.08,248.15,9500.0
2016-10-28 14:00:00,248.09,248.25,247.63,247.63,12330.0,248.09,248.25,247.63,247.63,12330.0
2016-10-28 14:05:00,247.81,247.89,247.47,247.62,11434.0,247.81,247.89,247.47,247.62,11434.0
2016-10-28 14:10:00,247.76,248.39,247.76,248.27,4583.0,247.76,248.39,247.76,248.27,4583.0
2016-10-28 14:15:00,248.36,249.04,248.36,248.98,18122.0,248.36,249.04,248.36,248.98,18122.0
2016-10-28 14:20:00,248.97,249.5,248.86,249.31,27373.0,248.97,249.5,248.86,249.31,27373.0
2016-10-28 14:25:00,249.18,249.18,248.78,248.98,5820.0,249.18,249.18,248.78,248.98,5820.0
2016-10-28 14:30:00,249.0,249.46,248.88,249.45,7345.0,249.0,249.46,248.88,249.45,7345.0
2016-10-28 14:35:00,249.31,249.87,249.31,249.68,17775.0,249.31,249.87,249.31,249.68,17775.0
2016-10-28 14:40:00,249.67,249.67,248.79,248.83,21910.0,249.67,249.67,248.79,248.83,21910.0
2016-10-28 14:45:00,248.87,249.42,248.72,249.0,23029.0,248.87,249.42,248.72,249.0,23029.0
2016-10-28 14:50:00,248.92,249.03,248.8,249.0,18566.0,248.92,249.03,248.8,249.0,18566.0
2016-10-28 14:55:00,249.23,249.76,249.0,249.76,22528.0,249.23,249.76,249.0,249.76,22528.0
2016-10-28 15:00:00,249.54,249.73,249.3,249.3,20190.0,249.54,249.73,249.3,249.3,20190.0
2016-10-28 15:05:00,249.29,249.42,248.85,248.85,10837.0,249.29,249.42,248.85,248.85,10837.0
2016-10-28 15:10:00,248.88,249.3,248.85,249.28,10456.0,248.88,249.3,248.85,249.28,10456.0
2016-10-28 15:15:00,249.28,249.99,249.09,249.82,15095.0,249.28,249.99,249.09,249.82,15095.0
2016-10-28 15:20:00,249.82,249.98,249.73,249.86,15948.0,249.82,249.98,249.73,249.86,15948.0
2016-10-28 15:25:00,249.79,250.6,249.76,250.55,26122.0,249.79,250.6,249.76,250.55,26122.0
2016-10-28 15:30:00,250.5,250.59,250.22,250.37,26031.0,250.5,250.59,250.22,250.37,26031.0
2016-10-28 15:35:00,250.26,250.39,249.59,249.83,34936.0,250.26,250.39,249.59,249.83,34936.0
2016-10-28 15:40:00,249.8,249.97,249.39,249.62,38653.0,249.8,249.97,249.39,249.62,38653.0
2016-10-28 15:45:00,249.61,249.71,249.3,249.52,23140.0,249.61,249.71,249.3,249.52,23140.0
2016-10-28 15:50:00,249.53,249.75,249.3,249.38,40462.0,249.53,249.75,249.3,249.38,40462.0
2016-10-28 15:55:00,249.32,249.49,249.05,249.25,98298.0,249.32,249.49,249.05,249.25,98298.0
2016-10-31 09:30:00,250.62,251.08,247.38,250.14,13300.0,250.62,251.08,247.38,250.14,13300.0
2016-10-31 09:35:00,250.14,250.55,250.03,250.55,6937.0,250.14,250.55,250.03,250.55,6937.0
2016-10-31 09:40:00,250.36,251.25,250.09,251.0,5909.0,250.36,251.25,250.09,251.0,5909.0
2016-10-31 09:45:00,251.0,251.07,250.13,250.25,26184.0,251.0,251.07,250.13,250.25,26184.0
2016-10-31 09:50:00,250.21,250.21,249.78,250.04,5120.0,250.21,250.21,249.78,250.04,5120.0
2016-10-31 09:55:00,249.67,249.72,249.21,249.24,5468.0,249.67,249.72,249.21,249.24,5468.0
2016-10-31 10:00:00,249.29,250.0,249.28,249.83,4216.0,249.29,250.0,249.28,249.83,4216.0
2016-10-31 10:05:00,249.64,250.0,249.57,250.0,4350.0,249.64,250.0,249.57,250.0,4350.0
2016-10-31 10:10:00,249.96,250.06,249.88,249.93,7242.0,249.96,250.06,249.88,249.93,7242.0
2016-10-31 10:15:00,249.89,250.01,249.38,249.44,5773.0,249.89,250.01,249.38,249.44,5773.0
2016-10-31 10:20:00,249.47,249.89,249.47,249.86,2900.0,249.47,249.89,249.47,249.86,2900.0
2016-10-31 10:25:00,249.87,250.03,249.73,250.03,6445.0,249.87,250.03,249.73,250.03,6445.0
2016-10-31 10:30:00,250.0,250.03,249.24,249.34,6026.0,250.0,250.03,249.24,249.34,6026.0
2016-10-31 10:35:00,249.35,249.39,249.2,249.2,3838.0,249.35,249.39,249.2,249.2,3838.0
2016-10-31 10:40:00,249.17,249.25,248.92,248.92,3100.0,249.17,249.25,248.92,248.92,3100.0
2016-10-31 10:45:00,248.9,249.01,248.71,248.87,6655.0,248.9,249.01,248.71,248.87,6655.0
2016-10-31 10:50:00,248.97,249.68,248.92,249.5,5361.0,248.97,249.68,248.92,249.5,5361.0
2016-10-31 10:55:00,249.71,249.94,249.08,249.47,5000.0,249.71,249.94,249.08,249.47,5000.0
2016-10-31 11:00:00,249.49,249.49,249.14,249.26,3030.0,249.49,249.49,249.14,249.26,3030.0
2016-10-31 11:05:00,249.28,249.36,249.16,249.36,3300.0,249.28,249.36,249.16,249.36,3300.0
2016-10-31 11:10:00,249.34,249.52,249.34,249.52,1800.0,249.34,249.52,249.34,249.52,1800.0
2016-10-31 11:15:00,249.5,249.72,249.5,249.72,2801.0,249.5,249.72,249.5,249.72,2801.0
2016-10-31 11:20:00,249.69,249.7,249.52,249.64,3900.0,249.69,249.7,249.52,249.64,3900.0
2016-10-31 11:25:00,249.59,250.01,249.45,250.0,9553.0,249.59,250.01,249.45,250.0,9553.0
2016-10-31 11:30:00,250.0,250.1,249.89,250.1,24544.0,250.0,250.1,249.89,250.1,24544.0
2016-10-31 11:35:00,250.12,250.89,250.0,250.89,13700.0,250.12,250.89,250.0,250.89,13700.0
2016-10-31 11:40:00,250.89,251.16,250.66,250.73,8800.0,250.89,251.16,250.66,250.73,8800.0
2016-10-31 11:45:00,250.74,250.79,250.59,250.64,4000.0,250.74,250.79,250.59,250.64,4000.0
2016-10-31 11:50:00,250.5,250.52,250.35,250.35,2347.0,250.5,250.52,250.35,250.35,2347.0
2016-10-31 11:55:00,250.37,250.37,249.86,249.87,2800.0,250.37,250.37,249.86,249.87,2800.0
2016-10-31 12:00:00,249.89,250.06,249.7,249.83,10900.0,249.89,250.06,249.7,249.83,10900.0
2016-10-31 12:05:00,249.82,249.82,249.6,249.65,1200.0,249.82,249.82,249.6,249.65,1200.0
2016-10-31 12:10:00,249.61,249.69,249.47,249.56,1700.0,249.61,249.69,249.47,249.56,1700.0
2016-10-31 12:15:00,249.49,249.61,249.45,249.55,4660.0,249.49,249.61,249.45,249.55,4660.0
2016-10-31 12:20:00,249.66,249.69,249.42,249.54,2400.0,249.66,249.69,249.42,249.54,2400.0
2016-10-31 12:25:00,249.56,249.81,249.56,249.74,3764.0,249.56,249.81,249.56,249.74,3764.0
2016-10-31 12:30:00,249.77,249.86,249.59,249.86,3500.0,249.77,249.86,249.59,249.86,3500.0
2016-10-31 12:35:00,249.95,250.33,249.94,250.06,5420.0,249.95,250.33,249.94,250.06,5420.0
2016-10-31 12:40:00,250.19,250.28,249.87,250.26,5860.0,250.19,250.28,249.87,250.26,5860.0
2016-10-31 12:45:00,250.03,250.03,249.81,249.81,2702.0,250.03,250.03,249.81,249.81,2702.0
2016-10-31 12:50:00,249.91,249.95,249.72,249.72,3588.0,249.91,249.95,249.72,249.72,3588.0
2016-10-31 12:55:00,249.68,249.8,249.61,249.74,4720.0,249.68,249.8,249.61,249.74,4720.0
2016-10-31 13:00:00,249.85,250.0,249.8,249.94,4923.0,249.85,250.0,249.8,249.94,4923.0
2016-10-31 13:05:00,249.89,249.98,249.69,249.85,6200.0,249.89,249.98,249.69,249.85,6200.0
2016-10-31 13:10:00,249.8,249.84,249.67,249.77,4300.0,249.8,249.84,249.67,249.77,4300.0
2016-10-31 13:15:00,249.67,249.71,249.38,249.38,2900.0,249.67,249.71,249.38,249.38,2900.0
2016-10-31 13:20:00,249.4,249.63,249.4,249.53,4678.0,249.4,249.63,249.4,249.53,4678.0
2016-10-31 13:25:00,249.54,249.74,249.5,249.74,2679.0,249.54,249.74,249.5,249.74,2679.0
2016-10-31 13:30:00,249.71,249.96,249.71,249.96,1900.0,249.71,249.96,249.71,249.96,1900.0
2016-10-31 13:35:00,249.88,249.97,249.8,249.97,7298.0,249.88,249.97,249.8,249.97,7298.0
2016-10-31 13:40:00,249.9,250.0,249.76,249.88,6114.0,249.9,250.0,249.76,249.88,6114.0
2016-10-31 13:45:00,249.96,250.21,249.92,250.1,4484.0,249.96,250.21,249.92,250.1,4484.0
2016-10-31 13:50:00,250.12,250.3,249.88,249.97,8300.0,250.12,250.3,249.88,249.97,8300.0
2016-10-31 13:55:00,250.0,250.17,249.88,250.0,4500.0,250.0,250.17,249.88,250.0,4500.0
2016-10-31 14:00:00,249.96,250.06,249.79,249.89,5030.0,249.96,250.06,249.79,249.89,5030.0
2016-10-31 14:05:00,249.84,249.99,249.55,249.66,14899.0,249.84,249.99,249.55,249.66,14899.0
2016-10-31 14:10:00,249.61,249.63,249.22,249.39,6562.0,249.61,249.63,249.22,249.39,6562.0
2016-10-31 14:15:00,249.48,249.51,249.24,249.35,5762.0,249.48,249.51,249.24,249.35,5762.0
2016-10-31 14:20:00,249.31,249.53,249.25,249.49,9224.0,249.31,249.53,249.25,249.49,9224.0
2016-10-31 14:25:00,249.45,249.59,249.41,249.52,4037.0,249.45,249.59,249.41,249.52,4037.0
2016-10-31 14:30:00,249.41,249.85,249.41,249.83,5800.0,249.41,249.85,249.41,249.83,5800.0
2016-10-31 14:35:00,249.84,250.06,249.82,249.97,12086.0,249.84,250.06,249.82,249.97,12086.0
2016-10-31 14:40:00,249.99,249.99,249.74,249.82,7221.0,249.99,249.99,249.74,249.82,7221.0
2016-10-31 14:45:00,249.79,249.96,249.79,249.89,3531.0,249.79,249.96,249.79,249.89,3531.0
2016-10-31 14:50:00,249.89,250.03,249.87,249.95,11054.0,249.89,250.03,249.87,249.95,11054.0
2016-10-31 14:55:00,249.94,249.94,249.53,249.54,5200.0,249.94,249.94,249.53,249.54,5200.0
2016-10-31 15:00:00,249.58,249.94,249.49,249.84,9477.0,249.58,249.94,249.49,249.84,9477.0
2016-10-31 15:05:00,249.81,249.97,249.74,249.86,7344.0,249.81,249.97,249.74,249.86,7344.0
2016-10-31 15:10:00,249.92,249.99,249.75,249.99,4805.0,249.92,249.99,249.75,249.99,4805.0
2016-10-31 15:15:00,249.94,249.96,249.65,249.69,8538.0,249.94,249.96,249.65,249.69,8538.0
2016-10-31 15:20:00,249.63,249.91,249.6,249.81,10840.0,249.63,249.91,249.6,249.81,10840.0
2016-10-31 15:25:00,249.79,249.93,249.75,249.9,7241.0,249.79,249.93,249.75,249.9,7241.0
2016-10-31 15:30:00,249.89,250.0,249.82,249.88,22104.0,249.89,250.0,249.82,249.88,22104.0
2016-10-31 15:35:00,249.92,250.0,249.8,249.97,27554.0,249.92,250.0,249.8,249.97,27554.0
2016-10-31 15:40:00,249.95,249.96,249.55,249.83,29444.0,249.95,249.96,249.55,249.83,29444.0
2016-10-31 15:45:00,249.83,249.84,249.51,249.55,32350.0,249.83,249.84,249.51,249.55,32350.0
2016-10-31 15:50:00,249.72,249.98,249.55,249.98,84940.0,249.72,249.98,249.55,249.98,84940.0
2016-10-31 15:55:00,249.98,250.27,249.62,249.89,107750.0,249.98,250.27,249.62,249.89,107750.0
2016-11-01 09:30:00,250.0,251.27,249.55,250.02,20302.0,250.0,251.27,249.55,250.02,20302.0
2016-11-01 09:35:00,250.16,250.47,249.79,250.07,10960.0,250.16,250.47,249.79,250.07,10960.0
2016-11-01 09:40:00,249.92,250.02,248.8,249.21,56284.0,249.92,250.02,248.8,249.21,56284.0
2016-11-01 09:45:00,249.27,249.28,248.65,249.01,14626.0,249.27,249.28,248.65,249.01,14626.0
2016-11-01 09:50:00,248.99,249.77,248.81,249.3,29762.0,248.99,249.77,248.81,249.3,29762.0
2016-11-01 09:55:00,249.3,249.48,249.14,249.3,6941.0,249.3,249.48,249.14,249.3,6941.0
2016-11-01 10:00:00,249.2,249.22,248.89,249.08,20530.0,249.2,249.22,248.89,249.08,20530.0
2016-11-01 10:05:00,249.08,249.72,248.99,249.41,26687.0,249.08,249.72,248.99,249.41,26687.0
2016-11-01 10:10:00,249.35,249.51,248.85,248.85,20757.0,249.35,249.51,248.85,248.85,20757.0
2016-11-01 10:15:00,248.97,249.08,248.62,248.62,21273.0,248.97,249.08,248.62,248.62,21273.0
2016-11-01 10:20:00,248.7,248.77,247.82,247.92,33020.0,248.7,248.77,247.82,247.92,33020.0
2016-11-01 10:25:00,247.92,248.31,247.72,247.74,8808.0,247.92,248.31,247.72,247.74,8808.0
2016-11-01 10:30:00,247.71,248.14,247.55,247.89,17216.0,247.71,248.14,247.55,247.89,17216.0
2016-11-01 10:35:00,247.8,248.18,247.62,247.7,26198.0,247.8,248.18,247.62,247.7,26198.0
2016-11-01 10:40:00,247.85,248.06,247.76,248.03,3500.0,247.85,248.06,247.76,248.03,3500.0
2016-11-01 10:45:00,248.08,248.13,247.79,247.99,9285.0,248.08,248.13,247.79,247.99,9285.0
2016-11-01 10:50:00,247.99,248.17,247.9,248.08,12896.0,247.99,248.17,247.9,248.08,12896.0
2016-11-01 10:55:00,248.12,248.37,247.9,248.37,11711.0,248.12,248.37,247.9,248.37,11711.0
2016-11-01 11:00:00,248.37,248.73,248.37,248.7,3797.0,248.37,248.73,248.37,248.7,3797.0
2016-11-01 11:05:00,248.77,248.89,248.45,248.45,7600.0,248.77,248.89,248.45,248.45,7600.0
2016-11-01 11:10:00,248.34,248.53,248.08,248.33,8780.0,248.34,248.53,248.08,248.33,8780.0
2016-11-01 11:15:00,248.22,248.5,248.22,248.41,6515.0,248.22,248.5,248.22,248.41,6515.0
2016-11-01 11:20:00,248.41,248.45,248.12,248.12,4800.0,248.41,248.45,248.12,248.12,4800.0
2016-11-01 11:25:00,248.12,248.34,248.02,248.03,16598.0,248.12,248.34,248.02,248.03,16598.0
2016-11-01 11:30:00,247.94,248.06,247.88,247.96,4200.0,247.94,248.06,247.88,247.96,4200.0
2016-11-01 11:35:00,247.93,248.25,247.9,248.02,9300.0,247.93,248.25,247.9,248.02,9300.0
2016-11-01 11:40:00,247.97,248.27,247.83,248.1,11811.0,247.97,248.27,247.83,248.1,11811.0
2016-11-01 11:45:00,248.11,248.41,248.11,248.25,15703.0,248.11,248.41,248.11,248.25,15703.0
2016-11-01 11:50:00,248.25,248.32,248.0,248.12,15037.0,248.25,248.32,248.0,248.12,15037.0
2016-11-01 11:55:00,248.05,248.08,247.88,247.95,7941.0,248.05,248.08,247.88,247.95,7941.0
2016-11-01 12:00:00,247.99,248.07,247.92,247.96,10623.0,247.99,248.07,247.92,247.96,10623.0
2016-11-01 12:05:00,247.94,248.07,247.55,247.59,10937.0,247.94,248.07,247.55,247.59,10937.0
2016-11-01 12:10:00,247.57,247.67,247.39,247.52,9458.0,247.57,247.67,247.39,247.52,9458.0
2016-11-01 12:15:00,247.46,247.51,247.29,247.42,9574.0,247.46,247.51,247.29,247.42,9574.0
2016-11-01 12:20:00,247.43,247.47,247.26,247.39,9400.0,247.43,247.47,247.26,247.39,9400.0
2016-11-01 12:25:00,247.39,247.6,247.35,247.52,5800.0,247.39,247.6,247.35,247.52,5800.0
2016-11-01 12:30:00,247.55,247.64,247.43,247.55,10723.0,247.55,247.64,247.43,247.55,10723.0
2016-11-01 12:35:00,247.51,247.6,247.35,247.35,12166.0,247.51,247.6,247.35,247.35,12166.0
2016-11-01 12:40:00,247.41,247.47,247.13,247.13,10710.0,247.41,247.47,247.13,247.13,10710.0
2016-11-01 12:45:00,247.07,247.12,246.6,246.6,8600.0,247.07,247.12,246.6,246.6,8600.0
2016-11-01 12:50:00,246.6,246.65,246.49,246.53,6601.0,246.6,246.65,246.49,246.53,6601.0
2016-11-01 12:55:00,246.57,246.79,246.44,246.74,11600.0,246.57,246.79,246.44,246.74,11600.0
2016-11-01 13:00:00,246.85,246.98,246.82,246.94,6958.0,246.85,246.98,246.82,246.94,6958.0
2016-11-01 13:05:00,246.95,247.09,246.87,247.06,6963.0,246.95,247.09,246.87,247.06,6963.0
2016-11-01 13:10:00,247.06,247.06,246.86,246.96,10100.0,247.06,247.06,246.86,246.96,10100.0
2016-11-01 13:15:00,246.9,246.92,246.42,246.52,11257.0,246.9,246.92,246.42,246.52,11257.0
2016-11-01 13:20:00,246.48,246.48,246.01,246.13,6844.0,246.48,246.48,246.01,246.13,6844.0
2016-11-01 13:25:00,246.17,246.45,246.13,246.45,8000.0,246.17,246.45,246.13,246.45,8000.0
2016-11-01 13:30:00,246.4,246.44,246.11,246.19,8600.0,246.4,246.44,246.11,246.19,8600.0
2016-11-01 13:35:00,246.14,246.2,246.02,246.06,4200.0,246.14,246.2,246.02,246.06,4200.0
2016-11-01 13:40:00,246.04,246.14,245.69,245.69,15319.0,246.04,246.14,245.69,245.69,15319.0
2016-11-01 13:45:00,245.67,245.85,245.43,245.57,14579.0,245.67,245.85,245.43,245.57,14579.0
2016-11-01 13:50:00,245.61,245.82,245.56,245.71,9340.0,245.61,245.82,245.56,245.71,9340.0
2016-11-01 13:55:00,245.73,245.99,245.7,245.9,15723.0,245.73,245.99,245.7,245.9,15723.0
2016-11-01 14:00:00,245.93,246.2,245.77,246.2,9319.0,245.93,246.2,245.77,246.2,9319.0
2016-11-01 14:05:00,246.21,246.49,246.06,246.27,10150.0,246.21,246.49,246.06,246.27,10150.0
2016-11-01 14:10:00,246.27,246.46,246.18,246.25,6600.0,246.27,246.46,246.18,246.25,6600.0
2016-11-01 14:15:00,246.2,246.25,245.85,246.1,11465.0,246.2,246.25,245.85,246.1,11465.0
2016-11-01 14:20:00,246.17,246.62,246.08,246.57,13817.0,246.17,246.62,246.08,246.57,13817.0
2016-11-01 14:25:00,246.58,247.57,246.57,247.52,10904.0,246.58,247.57,246.57,247.52,10904.0
2016-11-01 14:30:00,247.52,247.76,247.42,247.73,17906.0,247.52,247.76,247.42,247.73,17906.0
2016-11-01 14:35:00,247.56,247.98,247.54,247.72,13764.0,247.56,247.98,247.54,247.72,13764.0
2016-11-01 14:40:00,247.78,247.89,247.39,247.77,12000.0,247.78,247.89,247.39,247.77,12000.0
2016-11-01 14:45:00,247.77,247.77,247.24,247.24,9198.0,247.77,247.77,247.24,247.24,9198.0
2016-11-01 14:50:00,247.28,247.47,247.01,247.23,20639.0,247.28,247.47,247.01,247.23,20639.0
2016-11-01 14:55:00,247.21,247.21,246.78,246.87,14627.0,247.21,247.21,246.78,246.87,14627.0
2016-11-01 15:00:00,246.88,246.88,246.5,246.53,33993.0,246.88,246.88,246.5,246.53,33993.0
2016-11-01 15:05:00,246.56,246.67,246.45,246.62,11600.0,246.56,246.67,246.45,246.62,11600.0
2016-11-01 15:10:00,246.62,246.69,246.5,246.54,28011.0,246.62,246.69,246.5,246.54,28011.0
2016-11-01 15:15:00,246.53,246.93,246.46,246.9,19510.0,246.53,246.93,246.46,246.9,19510.0
2016-11-01 15:20:00,246.96,247.54,246.86,247.53,24370.0,246.96,247.54,246.86,247.53,24370.0
2016-11-01 15:25:00,247.51,248.27,247.5,248.27,18364.0,247.51,248.27,247.5,248.27,18364.0
2016-11-01 15:30:00,248.2,248.57,248.15,248.42,34049.0,248.2,248.57,248.15,248.42,34049.0
2016-11-01 15:35:00,248.34,248.66,248.18,248.56,19452.0,248.34,248.66,248.18,248.56,19452.0
2016-11-01 15:40:00,248.66,249.05,248.58,249.03,37881.0,248.66,249.05,248.58,249.03,37881.0
2016-11-01 15:45:00,249.04,249.56,248.92,249.26,36157.0,249.04,249.56,248.92,249.26,36157.0
2016-11-01 15:50:00,249.29,249.7,249.22,249.67,52224.0,249.29,249.7,249.22,249.67,52224.0
2016-11-01 15:55:00,249.7,249.88,249.46,249.57,84416.0,249.7,249.88,249.46,249.57,84416.0
2016-11-02 09:30:00,249.36,249.61,248.83,248.88,16664.0,249.36,249.61,248.83,248.88,16664.0
2016-11-02 09:35:00,248.7,249.31,248.29,248.63,16629.0,248.7,249.31,248.29,248.63,16629.0
2016-11-02 09:40:00,248.61,249.27,248.43,249.12,11890.0,248.61,249.27,248.43,249.12,11890.0
2016-11-02 09:45:00,249.12,250.15,249.11,249.98,84393.0,249.12,250.15,249.11,249.98,84393.0
2016-11-02 09:50:00,249.86,250.48,249.72,250.1,75932.0,249.86,250.48,249.72,250.1,75932.0
2016-11-02 09:55:00,250.04,250.22,249.84,249.96,17282.0,250.04,250.22,249.84,249.96,17282.0
2016-11-02 10:00:00,249.91,250.39,249.76,250.38,45080.0,249.91,250.39,249.76,250.38,45080.0
2016-11-02 10:05:00,250.3,250.83,249.86,249.91,61189.0,250.3,250.83,249.86,249.91,61189.0
2016-11-02 10:10:00,249.86,249.92,249.31,249.59,28005.0,249.86,249.92,249.31,249.59,28005.0
2016-11-02 10:15:00,249.64,249.9,248.9,249.12,16212.0,249.64,249.9,248.9,249.12,16212.0
2016-11-02 10:20:00,249.09,249.64,248.7,249.28,27811.0,249.09,249.64,248.7,249.28,27811.0
2016-11-02 10:25:00,249.12,249.26,248.63,248.99,24007.0,249.12,249.26,248.63,248.99,24007.0
2016-11-02 10:30:00,248.97,248.98,248.53,248.81,34363.0,248.97,248.98,248.53,248.81,34363.0
2016-11-02 10:35:00,248.91,250.1,248.75,249.84,14463.0,248.91,250.1,248.75,249.84,14463.0
2016-11-02 10:40:00,249.79,249.79,249.17,249.18,26436.0,249.79,249.79,249.17,249.18,26436.0
2016-11-02 10:45:00,249.17,249.65,248.98,249.47,45110.0,249.17,249.65,248.98,249.47,45110.0
2016-11-02 10:50:00,249.54,249.7,249.01,249.03,16295.0,249.54,249.7,249.01,249.03,16295.0
2016-11-02 10:55:00,249.04,249.04,248.58,248.61,14400.0,249.04,249.04,248.58,248.61,14400.0
2016-11-02 11:00:00,248.63,250.0,248.61,249.99,33500.0,248.63,250.0,248.61,249.99,33500.0
2016-11-02 11:05:00,249.8,249.93,249.33,249.62,22975.0,249.8,249.93,249.33,249.62,22975.0
2016-11-02 11:10:00,249.55,250.24,249.45,250.24,19127.0,249.55,250.24,249.45,250.24,19127.0
2016-11-02 11:15:00,250.14,250.59,250.14,250.35,26429.0,250.14,250.59,250.14,250.35,26429.0
2016-11-02 11:20:00,250.29,250.29,249.97,250.01,14372.0,250.29,250.29,249.97,250.01,14372.0
2016-11-02 11:25:00,250.09,250.2,249.85,250.0,17881.0,250.09,250.2,249.85,250.0,17881.0
2016-11-02 11:30:00,250.11,250.22,249.89,249.92,40133.0,250.11,250.22,249.89,249.92,40133.0
2016-11-02 11:35:00,249.94,250.14,249.59,250.08,33251.0,249.94,250.14,249.59,250.08,33251.0
2016-11-02 11:40:00,250.04,250.17,249.88,249.99,19082.0,250.04,250.17,249.88,249.99,19082.0
2016-11-02 11:45:00,250.0,250.4,249.85,249.85,23582.0,250.0,250.4,249.85,249.85,23582.0
2016-11-02 11:50:00,249.86,250.22,249.78,250.15,19831.0,249.86,250.22,249.78,250.15,19831.0
2016-11-02 11:55:00,250.11,250.44,249.89,250.44,24023.0,250.11,250.44,249.89,250.44,24023.0
2016-11-02 12:00:00,250.31,250.37,249.94,250.07,53033.0,250.31,250.37,249.94,250.07,53033.0
2016-11-02 12:05:00,250.01,250.77,249.86,250.41,78657.0,250.01,250.77,249.86,250.41,78657.0
2016-11-02 12:10:00,250.41,250.75,250.4,250.58,21779.0,250.41,250.75,250.4,250.58,21779.0
2016-11-02 12:15:00,250.52,250.94,250.5,250.64,13858.0,250.52,250.94,250.5,250.64,13858.0
2016-11-02 12:20:00,250.55,251.33,250.51,251.1,18719.0,250.55,251.33,250.51,251.1,18719.0
2016-11-02 12:25:00,251.1,251.27,250.97,251.11,12611.0,251.1,251.27,250.97,251.11,12611.0
2016-11-02 12:30:00,251.06,251.18,250.86,250.86,30515.0,251.06,251.18,250.86,250.86,30515.0
2016-11-02 12:35:00,250.93,251.7,250.93,251.59,35676.0,250.93,251.7,250.93,251.59,35676.0
2016-11-02 12:40:00,251.56,251.59,251.09,251.26,33540.0,251.56,251.59,251.09,251.26,33540.0
2016-11-02 12:45:00,251.23,251.27,250.96,251.04,15713.0,251.23,251.27,250.96,251.04,15713.0
2016-11-02 12:50:00,251.04,251.13,250.62,251.04,35465.0,251.04,251.13,250.62,251.04,35465.0
2016-11-02 12:55:00,251.09,251.2,250.77,251.2,35638.0,251.09,251.2,250.77,251.2,35638.0
2016-11-02 13:00:00,251.15,251.27,250.61,250.61,37202.0,251.15,251.27,250.61,250.61,37202.0
2016-11-02 13:05:00,250.64,250.64,250.19,250.19,18724.0,250.64,250.64,250.19,250.19,18724.0
2016-11-02 13:10:00,250.16,250.45,250.03,250.23,24874.0,250.16,250.45,250.03,250.23,24874.0
2016-11-02 13:15:00,250.21,250.77,250.16,250.35,72115.0,250.21,250.77,250.16,250.35,72115.0
2016-11-02 13:20:00,250.3,250.6,250.0,250.46,26574.0,250.3,250.6,250.0,250.46,26574.0
2016-11-02 13:25:00,250.29,251.17,250.28,250.94,16413.0,250.29,251.17,250.28,250.94,16413.0
2016-11-02 13:30:00,251.0,251.1,250.83,250.95,17413.0,251.0,251.1,250.83,250.95,17413.0
2016-11-02 13:35:00,250.89,251.09,250.73,250.93,50107.0,250.89,251.09,250.73,250.93,50107.0
2016-11-02 13:40:00,250.89,251.07,250.77,250.82,36211.0,250.89,251.07,250.77,250.82,36211.0
2016-11-02 13:45:00,250.86,251.03,250.68,250.97,30023.0,250.86,251.03,250.68,250.97,30023.0
2016-11-02 13:50:00,250.97,251.28,250.89,251.0,12903.0,250.97,251.28,250.89,251.0,12903.0
2016-11-02 13:55:00,251.03,251.38,250.89,251.09,16472.0,251.03,251.38,250.89,251.09,16472.0
2016-11-02 14:00:00,251.18,251.67,251.15,251.26,27434.0,251.18,251.67,251.15,251.26,27434.0
2016-11-02 14:05:00,251.21,251.31,250.87,250.97,37558.0,251.21,251.31,250.87,250.97,37558.0
2016-11-02 14:10:00,251.0,252.26,250.95,251.96,24410.0,251.0,252.26,250.95,251.96,24410.0
2016-11-02 14:15:00,251.8,252.35,251.79,252.29,26769.0,251.8,252.35,251.79,252.29,26769.0
2016-11-02 14:20:00,252.22,252.39,251.66,252.29,22162.0,252.22,252.39,251.66,252.29,22162.0
2016-11-02 14:25:00,252.25,252.61,251.89,252.08,14594.0,252.25,252.61,251.89,252.08,14594.0
2016-11-02 14:30:00,251.99,252.2,251.69,252.11,22600.0,251.99,252.2,251.69,252.11,22600.0
2016-11-02 14:35:00,252.14,252.41,252.0,252.19,47664.0,252.14,252.41,252.0,252.19,47664.0
2016-11-02 14:40:00,252.22,252.63,252.2,252.38,64539.0,252.22,252.63,252.2,252.38,64539.0
2016-11-02 14:45:00,252.32,252.46,251.88,251.97,51890.0,252.32,252.46,251.88,251.97,51890.0
2016-11-02 14:50:00,252.02,252.13,251.72,251.91,33235.0,252.02,252.13,251.72,251.91,33235.0
2016-11-02 14:55:00,251.91,252.3,251.86,252.08,24038.0,251.91,252.3,251.86,252.08,24038.0
2016-11-02 15:00:00,252.06,252.1,251.84,251.99,28460.0,252.06,252.1,251.84,251.99,28460.0
2016-11-02 15:05:00,251.97,252.44,251.97,252.38,27344.0,251.97,252.44,251.97,252.38,27344.0
2016-11-02 15:10:00,252.36,253.12,252.16,252.94,42858.0,252.36,253.12,252.16,252.94,42858.0
2016-11-02 15:15:00,252.95,253.04,252.09,252.23,52413.0,252.95,253.04,252.09,252.23,52413.0
2016-11-02 15:20:00,252.36,253.1,252.2,253.1,42298.0,252.36,253.1,252.2,253.1,42298.0
2016-11-02 15:25:00,253.08,253.35,252.77,253.24,38506.0,253.08,253.35,252.77,253.24,38506.0
2016-11-02 15:30:00,253.24,253.42,252.84,253.23,65253.0,253.24,253.42,252.84,253.23,65253.0
2016-11-02 15:35:00,253.23,253.32,252.91,252.91,77253.0,253.23,253.32,252.91,252.91,77253.0
2016-11-02 15:40:00,252.81,253.38,252.65,253.35,80094.0,252.81,253.38,252.65,253.35,80094.0
2016-11-02 15:45:00,253.35,253.74,253.02,253.61,89925.0,253.35,253.74,253.02,253.61,89925.0
2016-11-02 15:50:00,253.67,254.03,253.2,253.79,100082.0,253.67,254.03,253.2,253.79,100082.0
2016-11-02 15:55:00,253.77,254.55,252.87,252.91,208450.0,253.77,254.55,252.87,252.91,208450.0
2016-11-03 09:30:00,267.57,269.19,260.49,263.06,144792.0,267.57,269.19,260.49,263.06,144792.0
2016-11-03 09:35:00,263.05,264.19,259.71,261.93,80410.0,263.05,264.19,259.71,261.93,80410.0
2016-11-03 09:40:00,261.98,263.46,260.97,261.25,87786.0,261.98,263.46,260.97,261.25,87786.0
2016-11-03 09:45:00,261.0,261.7,259.62,259.86,129390.0,261.0,261.7,259.62,259.86,129390.0
2016-11-03 09:50:00,259.72,261.59,259.57,261.3,62427.0,259.72,261.59,259.57,261.3,62427.0
2016-11-03 09:55:00,261.2,263.01,260.37,260.64,37467.0,261.2,263.01,260.37,260.64,37467.0
2016-11-03 10:00:00,260.64,261.95,259.77,260.25,50500.0,260.64,261.95,259.77,260.25,50500.0
2016-11-03 10:05:00,260.25,261.1,260.05,260.31,17602.0,260.25,261.1,260.05,260.31,17602.0
2016-11-03 10:10:00,260.24,260.75,260.0,260.36,22867.0,260.24,260.75,260.0,260.36,22867.0
2016-11-03 10:15:00,260.24,260.46,259.21,259.65,52559.0,260.24,260.46,259.21,259.65,52559.0
2016-11-03 10:20:00,259.66,260.58,259.13,260.55,55243.0,259.66,260.58,259.13,260.55,55243.0
2016-11-03 10:25:00,260.55,260.55,259.57,259.93,44266.0,260.55,260.55,259.57,259.93,44266.0
2016-11-03 10:30:00,260.02,260.03,258.16,258.24,37945.0,260.02,260.03,258.16,258.24,37945.0
2016-11-03 10:35:00,258.25,258.35,254.99,256.06,109221.0,258.25,258.35,254.99,256.06,109221.0
2016-11-03 10:40:00,255.83,256.88,254.12,255.78,143070.0,255.83,256.88,254.12,255.78,143070.0
2016-11-03 10:45:00,255.78,256.01,253.59,253.8,80201.0,255.78,256.01,253.59,253.8,80201.0
2016-11-03 10:50:00,253.76,253.76,249.46,250.21,143846.0,253.76,253.76,249.46,250.21,143846.0
2016-11-03 10:55:00,250.36,251.67,246.25,247.57,113611.0,250.36,251.67,246.25,247.57,113611.0
2016-11-03 11:00:00,247.58,249.2,242.64,248.42,240015.0,247.58,249.2,242.64,248.42,240015.0
2016-11-03 11:05:00,248.29,251.83,248.25,251.48,157781.0,248.29,251.83,248.25,251.48,157781.0
2016-11-03 11:10:00,251.5,253.58,250.76,251.79,141996.0,251.5,253.58,250.76,251.79,141996.0
2016-11-03 11:15:00,251.82,252.01,249.67,249.8,70544.0,251.82,252.01,249.67,249.8,70544.0
2016-11-03 11:20:00,250.12,252.58,250.12,251.96,22647.0,250.12,252.58,250.12,251.96,22647.0
2016-11-03 11:25:00,251.42,252.13,250.81,251.2,8670.0,251.42,252.13,250.81,251.2,8670.0
2016-11-03 11:30:00,251.2,251.74,250.38,250.94,40317.0,251.2,251.74,250.38,250.94,40317.0
2016-11-03 11:35:00,250.94,251.17,250.29,250.81,36579.0,250.94,251.17,250.29,250.81,36579.0
2016-11-03 11:40:00,250.74,250.87,250.22,250.26,43912.0,250.74,250.87,250.22,250.26,43912.0
2016-11-03 11:45:00,250.33,250.91,248.19,248.35,44717.0,250.33,250.91,248.19,248.35,44717.0
2016-11-03 11:50:00,248.35,248.35,247.49,248.0,67390.0,248.35,248.35,247.49,248.0,67390.0
2016-11-03 11:55:00,248.04,249.72,248.0,248.5,29987.0,248.04,249.72,248.0,248.5,29987.0
2016-11-03 12:00:00,248.58,248.82,248.02,248.39,21697.0,248.58,248.82,248.02,248.39,21697.0
2016-11-03 12:05:00,248.48,249.13,248.14,249.0,46285.0,248.48,249.13,248.14,249.0,46285.0
2016-11-03 12:10:00,249.0,249.57,248.12,248.66,82632.0,249.0,249.57,248.12,248.66,82632.0
2016-11-03 12:15:00,248.52,248.7,247.85,248.06,32924.0,248.52,248.7,247.85,248.06,32924.0
2016-11-03 12:20:00,248.09,248.42,247.96,248.42,33348.0,248.09,248.42,247.96,248.42,33348.0
2016-11-03 12:25:00,248.44,248.69,248.29,248.55,33450.0,248.44,248.69,248.29,248.55,33450.0
2016-11-03 12:30:00,248.67,249.67,248.55,249.02,16751.0,248.67,249.67,248.55,249.02,16751.0
2016-11-03 12:35:00,249.0,249.56,248.74,248.74,48092.0,249.0,249.56,248.74,248.74,48092.0
2016-11-03 12:40:00,248.74,249.39,248.73,249.12,22548.0,248.74,249.39,248.73,249.12,22548.0
2016-11-03 12:45:00,249.1,249.16,248.45,248.74,29313.0,249.1,249.16,248.45,248.74,29313.0
2016-11-03 12:50:00,248.69,249.05,248.38,248.81,26911.0,248.69,249.05,248.38,248.81,26911.0
2016-11-03 12:55:00,248.66,248.84,247.95,248.08,18701.0,248.66,248.84,247.95,248.08,18701.0
2016-11-03 13:00:00,248.05,248.22,247.83,247.98,57260.0,248.05,248.22,247.83,247.98,57260.0
2016-11-03 13:05:00,248.01,248.16,247.88,247.99,6120.0,248.01,248.16,247.88,247.99,6120.0
2016-11-03 13:10:00,248.06,248.64,248.06,248.62,10576.0,248.06,248.64,248.06,248.62,10576.0
2016-11-03 13:15:00,248.69,249.46,248.35,248.83,32646.0,248.69,249.46,248.35,248.83,32646.0
2016-11-03 13:20:00,248.88,249.38,248.11,249.0,29016.0,248.88,249.38,248.11,249.0,29016.0
2016-11-03 13:25:00,249.02,249.96,249.02,249.56,6261.0,249.02,249.96,249.02,249.56,6261.0
2016-11-03 13:30:00,249.42,249.57,248.96,249.03,18838.0,249.42,249.57,248.96,249.03,18838.0
2016-11-03 13:35:00,248.96,248.96,248.17,248.39,14825.0,248.96,248.96,248.17,248.39,14825.0
2016-11-03 13:40:00,248.49,248.6,247.88,247.93,13678.0,248.49,248.6,247.88,247.93,13678.0
2016-11-03 13:45:00,248.16,248.4,247.9,248.06,10204.0,248.16,248.4,247.9,248.06,10204.0
2016-11-03 13:50:00,248.06,248.09,247.61,248.0,38589.0,248.06,248.09,247.61,248.0,38589.0
2016-11-03 13:55:00,247.97,248.49,247.97,248.27,27258.0,247.97,248.49,247.97,248.27,27258.0
2016-11-03 14:00:00,248.26,249.24,248.24,248.64,17812.0,248.26,249.24,248.24,248.64,17812.0
2016-11-03 14:05:00,248.62,248.92,248.47,248.92,12950.0,248.62,248.92,248.47,248.92,12950.0
2016-11-03 14:10:00,248.92,249.34,248.51,249.28,21144.0,248.92,249.34,248.51,249.28,21144.0
2016-11-03 14:15:00,249.38,249.38,248.9,249.0,19095.0,249.38,249.38,248.9,249.0,19095.0
2016-11-03 14:20:00,248.92,249.45,248.79,249.08,16998.0,248.92,249.45,248.79,249.08,16998.0
2016-11-03 14:25:00,249.11,249.56,248.99,249.44,16737.0,249.11,249.56,248.99,249.44,16737.0
2016-11-03 14:30:00,249.23,250.78,249.23,250.24,38083.0,249.23,250.78,249.23,250.24,38083.0
2016-11-03 14:35:00,250.08,250.51,249.71,249.77,15410.0,250.08,250.51,249.71,249.77,15410.0
2016-11-03 14:40:00,249.72,249.79,249.5,249.75,16366.0,249.72,249.79,249.5,249.75,16366.0
2016-11-03 14:45:00,249.73,249.73,248.75,248.98,24183.0,249.73,249.73,248.75,248.98,24183.0
2016-11-03 14:50:00,249.0,249.43,248.67,249.43,15729.0,249.0,249.43,248.67,249.43,15729.0
2016-11-03 14:55:00,249.44,249.44,248.91,249.4,12707.0,249.44,249.44,248.91,249.4,12707.0
2016-11-03 15:00:00,249.45,249.62,249.31,249.55,22655.0,249.45,249.62,249.31,249.55,22655.0
2016-11-03 15:05:00,249.51,249.81,249.44,249.55,24831.0,249.51,249.81,249.44,249.55,24831.0
2016-11-03 15:10:00,249.55,250.16,249.26,250.0,46974.0,249.55,250.16,249.26,250.0,46974.0
2016-11-03 15:15:00,250.01,250.08,249.46,249.5,38267.0,250.01,250.08,249.46,249.5,38267.0
2016-11-03 15:20:00,249.58,249.68,248.74,249.1,29908.0,249.58,249.68,248.74,249.1,29908.0
2016-11-03 15:25:00,249.08,249.16,248.03,248.49,26903.0,249.08,249.16,248.03,248.49,26903.0
2016-11-03 15:30:00,248.48,248.55,247.58,248.09,42861.0,248.48,248.55,247.58,248.09,42861.0
2016-11-03 15:35:00,248.02,248.35,247.86,247.88,46310.0,248.02,248.35,247.86,247.88,46310.0
2016-11-03 15:40:00,247.84,248.13,247.7,247.75,54543.0,247.84,248.13,247.7,247.75,54543.0
2016-11-03 15:45:00,247.77,248.05,246.9,246.94,74940.0,247.77,248.05,246.9,246.94,74940.0
2016-11-03 15:50:00,246.89,247.22,245.88,246.09,111333.0,246.89,247.22,245.88,246.09,111333.0
2016-11-03 15:55:00,246.06,247.65,246.0,247.43,127064.0,246.06,247.65,246.0,247.43,127064.0
2016-11-04 09:30:00,241.5,248.67,241.5,248.6,197162.0,241.5,248.67,241.5,248.6,197162.0
2016-11-04 09:35:00,248.19,250.24,247.34,249.86,44640.0,248.19,250.24,247.34,249.86,44640.0
2016-11-04 09:40:00,250.19,250.97,249.54,250.24,70235.0,250.19,250.97,249.54,250.24,70235.0
2016-11-04 09:45:00,250.32,250.64,249.13,249.99,100879.0,250.32,250.64,249.13,249.99,100879.0
2016-11-04 09:50:00,250.18,252.05,249.96,251.75,23622.0,250.18,252.05,249.96,251.75,23622.0
2016-11-04 09:55:00,252.1,253.07,251.25,251.56,55587.0,252.1,253.07,251.25,251.56,55587.0
2016-11-04 10:00:00,251.3,251.75,250.76,251.71,17483.0,251.3,251.75,250.76,251.71,17483.0
2016-11-04 10:05:00,251.58,251.72,250.29,250.68,13949.0,251.58,251.72,250.29,250.68,13949.0
2016-11-04 10:10:00,250.54,250.54,250.01,250.01,16831.0,250.54,250.54,250.01,250.01,16831.0
2016-11-04 10:15:00,250.03,250.5,249.82,250.44,21376.0,250.03,250.5,249.82,250.44,21376.0
2016-11-04 10:20:00,250.44,252.46,250.43,252.44,56550.0,250.44,252.46,250.43,252.44,56550.0
2016-11-04 10:25:00,252.03,252.89,251.69,252.89,21233.0,252.03,252.89,251.69,252.89,21233.0
2016-11-04 10:30:00,252.98,253.76,252.57,253.59,52287.0,252.98,253.76,252.57,253.59,52287.0
2016-11-04 10:35:00,253.49,253.6,252.61,252.61,56787.0,253.49,253.6,252.61,252.61,56787.0
2016-11-04 10:40:00,252.64,252.64,251.28,251.94,13278.0,252.64,252.64,251.28,251.94,13278.0
2016-11-04 10:45:00,252.01,253.23,251.67,252.8,30820.0,252.01,253.23,251.67,252.8,30820.0
2016-11-04 10:50:00,252.85,253.55,251.92,252.01,20485.0,252.85,253.55,251.92,252.01,20485.0
2016-11-04 10:55:00,252.0,252.21,251.89,252.16,9989.0,252.0,252.21,251.89,252.16,9989.0
2016-11-04 11:00:00,252.0,252.54,251.86,252.39,13065.0,252.0,252.54,251.86,252.39,13065.0
2016-11-04 11:05:00,252.25,252.56,251.3,251.42,21629.0,252.25,252.56,251.3,251.42,21629.0
2016-11-04 11:10:00,251.42,251.84,251.12,251.84,23143.0,251.42,251.84,251.12,251.84,23143.0
2016-11-04 11:15:00,251.74,253.24,251.74,253.04,25871.0,251.74,253.24,251.74,253.04,25871.0
2016-11-04 11:20:00,253.25,253.25,252.63,253.0,27433.0,253.25,253.25,252.63,253.0,27433.0
2016-11-04 11:25:00,253.0,253.61,252.91,253.31,22918.0,253.0,253.61,252.91,253.31,22918.0
2016-11-04 11:30:00,253.12,253.83,253.12,253.67,28997.0,253.12,253.83,253.12,253.67,28997.0
2016-11-04 11:35:00,253.6,253.67,253.28,253.47,24063.0,253.6,253.67,253.28,253.47,24063.0
2016-11-04 11:40:00,253.37,253.41,253.17,253.27,8928.0,253.37,253.41,253.17,253.27,8928.0
2016-11-04 11:45:00,253.26,253.26,252.8,252.86,10103.0,253.26,253.26,252.8,252.86,10103.0
2016-11-04 11:50:00,252.82,253.0,252.44,252.97,15118.0,252.82,253.0,252.44,252.97,15118.0
2016-11-04 11:55:00,253.0,253.31,252.99,253.0,3613.0,253.0,253.31,252.99,253.0,3613.0
2016-11-04 12:00:00,253.0,253.83,252.88,253.56,27339.0,253.0,253.83,252.88,253.56,27339.0
2016-11-04 12:05:00,253.53,253.65,253.41,253.52,17090.0,253.53,253.65,253.41,253.52,17090.0
2016-11-04 12:10:00,253.58,253.93,253.41,253.87,58278.0,253.58,253.93,253.41,253.87,58278.0
2016-11-04 12:15:00,253.96,253.98,253.32,253.6,34997.0,253.96,253.98,253.32,253.6,34997.0
2016-11-04 12:20:00,253.55,253.84,253.51,253.73,11949.0,253.55,253.84,253.51,253.73,11949.0
2016-11-04 12:25:00,253.6,254.43,253.58,254.2,19200.0,253.6,254.43,253.58,254.2,19200.0
2016-11-04 12:30:00,254.2,254.38,253.48,253.55,8962.0,254.2,254.38,253.48,253.55,8962.0
2016-11-04 12:35:00,253.48,253.84,253.47,253.84,19300.0,253.48,253.84,253.47,253.84,19300.0
2016-11-04 12:40:00,253.73,254.15,253.68,253.86,19069.0,253.73,254.15,253.68,253.86,19069.0
2016-11-04 12:45:00,253.86,253.86,253.44,253.53,12158.0,253.86,253.86,253.44,253.53,12158.0
2016-11-04 12:50:00,253.49,253.69,252.95,253.09,15550.0,253.49,253.69,252.95,253.09,15550.0
2016-11-04 12:55:00,253.04,253.17,252.85,253.0,6100.0,253.04,253.17,252.85,253.0,6100.0
2016-11-04 13:00:00,253.07,253.12,252.38,252.55,26983.0,253.07,253.12,252.38,252.55,26983.0
2016-11-04 13:05:00,252.42,252.78,252.42,252.74,31006.0,252.42,252.78,252.42,252.74,31006.0
2016-11-04 13:10:00,252.76,252.76,252.0,252.0,6700.0,252.76,252.76,252.0,252.0,6700.0
2016-11-04 13:15:00,252.11,252.29,252.03,252.15,9529.0,252.11,252.29,252.03,252.15,9529.0
2016-11-04 13:20:00,252.15,252.15,251.58,251.58,4000.0,252.15,252.15,251.58,251.58,4000.0
2016-11-04 13:25:00,251.7,251.7,251.41,251.46,9797.0,251.7,251.7,251.41,251.46,9797.0
2016-11-04 13:30:00,251.36,251.39,251.21,251.39,7901.0,251.36,251.39,251.21,251.39,7901.0
2016-11-04 13:35:00,251.34,251.99,251.27,251.95,13938.0,251.34,251.99,251.27,251.95,13938.0
2016-11-04 13:40:00,251.94,251.94,251.55,251.58,6400.0,251.94,251.94,251.55,251.58,6400.0
2016-11-04 13:45:00,251.54,251.58,251.12,251.37,9407.0,251.54,251.58,251.12,251.37,9407.0
2016-11-04 13:50:00,251.29,251.47,251.21,251.38,6512.0,251.29,251.47,251.21,251.38,6512.0
2016-11-04 13:55:00,251.34,251.35,251.09,251.29,6498.0,251.34,251.35,251.09,251.29,6498.0
2016-11-04 14:00:00,251.38,251.39,250.9,251.0,8902.0,251.38,251.39,250.9,251.0,8902.0
2016-11-04 14:05:00,250.97,251.31,250.51,250.51,19777.0,250.97,251.31,250.51,250.51,19777.0
2016-11-04 14:10:00,250.53,251.0,250.46,250.93,6931.0,250.53,251.0,250.46,250.93,6931.0
2016-11-04 14:15:00,251.02,251.2,250.88,251.08,10088.0,251.02,251.2,250.88,251.08,10088.0
2016-11-04 14:20:00,251.02,251.08,250.46,250.5,8510.0,251.02,251.08,250.46,250.5,8510.0
2016-11-04 14:25:00,250.47,250.47,250.02,250.28,17733.0,250.47,250.47,250.02,250.28,17733.0
2016-11-04 14:30:00,250.37,250.56,250.15,250.21,10666.0,250.37,250.56,250.15,250.21,10666.0
2016-11-04 14:35:00,250.21,250.54,249.99,250.39,58840.0,250.21,250.54,249.99,250.39,58840.0
2016-11-04 14:40:00,250.49,251.0,250.44,251.0,8431.0,250.49,251.0,250.44,251.0,8431.0
2016-11-04 14:45:00,251.01,251.28,250.61,250.61,17678.0,251.01,251.28,250.61,250.61,17678.0
2016-11-04 14:50:00,250.54,250.76,250.49,250.56,9595.0,250.54,250.76,250.49,250.56,9595.0
2016-11-04 14:55:00,250.5,250.76,250.46,250.76,6100.0,250.5,250.76,250.46,250.76,6100.0
2016-11-04 15:00:00,250.73,250.77,250.49,250.5,13405.0,250.73,250.77,250.49,250.5,13405.0
2016-11-04 15:05:00,250.5,250.55,250.43,250.53,9670.0,250.5,250.55,250.43,250.53,9670.0
2016-11-04 15:10:00,250.46,250.76,250.33,250.4,20155.0,250.46,250.76,250.33,250.4,20155.0
2016-11-04 15:15:00,250.49,250.57,250.4,250.46,20839.0,250.49,250.57,250.4,250.46,20839.0
2016-11-04 15:20:00,250.45,250.58,250.39,250.46,10755.0,250.45,250.58,250.39,250.46,10755.0
2016-11-04 15:25:00,250.41,250.52,250.37,250.38,10357.0,250.41,250.52,250.37,250.38,10357.0
2016-11-04 15:30:00,250.34,250.35,249.96,250.08,31506.0,250.34,250.35,249.96,250.08,31506.0
2016-11-04 15:35:00,250.09,250.27,249.99,250.13,30834.0,250.09,250.27,249.99,250.13,30834.0
2016-11-04 15:40:00,250.09,250.17,249.99,250.17,26700.0,250.09,250.17,249.99,250.17,26700.0
2016-11-04 15:45:00,250.11,250.12,249.92,249.95,35099.0,250.11,250.12,249.92,249.95,35099.0
2016-11-04 15:50:00,249.98,250.17,249.73,250.09,32252.0,249.98,250.17,249.73,250.09,32252.0
2016-11-04 15:55:00,250.14,250.42,249.99,250.23,85193.0,250.14,250.42,249.99,250.23,85193.0
2016-11-07 09:30:00,254.73,254.99,253.04,254.23,28859.0,254.73,254.99,253.04,254.23,28859.0
2016-11-07 09:35:00,253.59,254.25,253.32,253.85,16455.0,253.59,254.25,253.32,253.85,16455.0
2016-11-07 09:40:00,253.85,254.7,253.63,254.7,48828.0,253.85,254.7,253.63,254.7,48828.0
2016-11-07 09:45:00,254.88,254.88,253.37,253.42,18834.0,254.88,254.88,253.37,253.42,18834.0
2016-11-07 09:50:00,253.43,254.35,253.4,254.35,39472.0,253.43,254.35,253.4,254.35,39472.0
2016-11-07 09:55:00,254.48,254.99,254.13,254.13,12900.0,254.48,254.99,254.13,254.13,12900.0
2016-11-07 10:00:00,254.44,254.57,253.58,253.59,12018.0,254.44,254.57,253.58,253.59,12018.0
2016-11-07 10:05:00,253.79,253.94,253.36,253.56,11507.0,253.79,253.94,253.36,253.56,11507.0
2016-11-07 10:10:00,253.36,253.51,253.1,253.12,17019.0,253.36,253.51,253.1,253.12,17019.0
2016-11-07 10:15:00,253.0,253.53,252.99,253.38,14004.0,253.0,253.53,252.99,253.38,14004.0
2016-11-07 10:20:00,253.49,253.49,252.9,253.14,27912.0,253.49,253.49,252.9,253.14,27912.0
2016-11-07 10:25:00,253.15,253.8,253.1,253.8,27848.0,253.15,253.8,253.1,253.8,27848.0
2016-11-07 10:30:00,253.8,254.02,253.73,253.81,8730.0,253.8,254.02,253.73,253.81,8730.0
2016-11-07 10:35:00,253.93,254.56,253.93,254.5,8280.0,253.93,254.56,253.93,254.5,8280.0
2016-11-07 10:40:00,254.35,254.8,254.35,254.8,4686.0,254.35,254.8,254.35,254.8,4686.0
2016-11-07 10:45:00,254.8,255.17,254.74,255.07,15992.0,254.8,255.17,254.74,255.07,15992.0
2016-11-07 10:50:00,255.16,255.24,254.91,255.24,13341.0,255.16,255.24,254.91,255.24,13341.0
2016-11-07 10:55:00,255.24,255.57,254.94,255.02,24531.0,255.24,255.57,254.94,255.02,24531.0
2016-11-07 11:00:00,255.1,255.27,254.86,254.92,30551.0,255.1,255.27,254.86,254.92,30551.0
2016-11-07 11:05:00,254.92,255.31,254.79,255.17,13248.0,254.92,255.31,254.79,255.17,13248.0
2016-11-07 11:10:00,255.25,255.57,255.24,255.42,13601.0,255.25,255.57,255.24,255.42,13601.0
2016-11-07 11:15:00,255.34,255.36,255.04,255.18,11940.0,255.34,255.36,255.04,255.18,11940.0
2016-11-07 11:20:00,255.2,255.5,255.2,255.42,10158.0,255.2,255.5,255.2,255.42,10158.0
2016-11-07 11:25:00,255.42,255.57,254.98,254.98,29325.0,255.42,255.57,254.98,254.98,29325.0
2016-11-07 11:30:00,254.98,255.16,254.89,255.0,27745.0,254.98,255.16,254.89,255.0,27745.0
2016-11-07 11:35:00,254.95,255.5,254.95,255.49,18487.0,254.95,255.5,254.95,255.49,18487.0
2016-11-07 11:40:00,255.44,255.58,255.26,255.4,17712.0,255.44,255.58,255.26,255.4,17712.0
2016-11-07 11:45:00,255.4,255.5,254.96,254.96,22006.0,255.4,255.5,254.96,254.96,22006.0
2016-11-07 11:50:00,254.94,254.95,254.75,254.77,7927.0,254.94,254.95,254.75,254.77,7927.0
2016-11-07 11:55:00,254.77,255.24,254.75,255.11,3496.0,254.77,255.24,254.75,255.11,3496.0
2016-11-07 12:00:00,255.22,255.22,254.72,254.82,16996.0,255.22,255.22,254.72,254.82,16996.0
2016-11-07 12:05:00,254.99,255.08,254.82,254.96,3745.0,254.99,255.08,254.82,254.96,3745.0
2016-11-07 12:10:00,254.96,254.96,254.58,254.58,17800.0,254.96,254.96,254.58,254.58,17800.0
2016-11-07 12:15:00,254.58,255.0,254.45,254.63,12463.0,254.58,255.0,254.45,254.63,12463.0
2016-11-07 12:20:00,254.63,254.88,254.57,254.87,8491.0,254.63,254.88,254.57,254.87,8491.0
2016-11-07 12:25:00,254.88,255.16,254.87,255.16,4274.0,254.88,255.16,254.87,255.16,4274.0
2016-11-07 12:30:00,255.14,255.17,254.79,255.07,31489.0,255.14,255.17,254.79,255.07,31489.0
2016-11-07 12:35:00,255.12,255.19,254.96,255.08,11706.0,255.12,255.19,254.96,255.08,11706.0
2016-11-07 12:40:00,255.07,255.25,255.01,255.25,5227.0,255.07,255.25,255.01,255.25,5227.0
2016-11-07 12:45:00,255.25,255.39,255.13,255.33,12735.0,255.25,255.39,255.13,255.33,12735.0
2016-11-07 12:50:00,255.31,255.34,255.16,255.23,5400.0,255.31,255.34,255.16,255.23,5400.0
2016-11-07 12:55:00,255.18,255.68,255.18,255.59,14900.0,255.18,255.68,255.18,255.59,14900.0
2016-11-07 13:00:00,255.59,255.83,255.53,255.53,10499.0,255.59,255.83,255.53,255.53,10499.0
2016-11-07 13:05:00,255.52,255.74,255.4,255.49,8952.0,255.52,255.74,255.4,255.49,8952.0
2016-11-07 13:10:00,255.45,255.6,255.3,255.37,4000.0,255.45,255.6,255.3,255.37,4000.0
2016-11-07 13:15:00,255.49,255.67,255.42,255.42,6552.0,255.49,255.67,255.42,255.42,6552.0
2016-11-07 13:20:00,255.53,255.53,255.2,255.4,9958.0,255.53,255.53,255.2,255.4,9958.0
2016-11-07 13:25:00,255.43,255.79,255.43,255.66,10928.0,255.43,255.79,255.43,255.66,10928.0
2016-11-07 13:30:00,255.72,255.85,255.49,255.49,7550.0,255.72,255.85,255.49,255.49,7550.0
2016-11-07 13:35:00,255.52,256.0,255.5,255.76,16759.0,255.52,256.0,255.5,255.76,16759.0
2016-11-07 13:40:00,255.89,256.03,255.8,255.91,6034.0,255.89,256.03,255.8,255.91,6034.0
2016-11-07 13:45:00,256.03,256.48,255.95,256.25,40579.0,256.03,256.48,255.95,256.25,40579.0
2016-11-07 13:50:00,256.25,256.5,256.15,256.4,25698.0,256.25,256.5,256.15,256.4,25698.0
2016-11-07 13:55:00,256.5,256.68,255.95,255.95,27309.0,256.5,256.68,255.95,255.95,27309.0
2016-11-07 14:00:00,256.04,256.2,255.99,256.09,11527.0,256.04,256.2,255.99,256.09,11527.0
2016-11-07 14:05:00,256.1,256.2,255.74,255.81,14788.0,256.1,256.2,255.74,255.81,14788.0
2016-11-07 14:10:00,255.77,255.88,255.53,255.66,8905.0,255.77,255.88,255.53,255.66,8905.0
2016-11-07 14:15:00,255.65,255.8,255.53,255.53,13155.0,255.65,255.8,255.53,255.53,13155.0
2016-11-07 14:20:00,255.48,255.57,255.42,255.53,14982.0,255.48,255.57,255.42,255.53,14982.0
2016-11-07 14:25:00,255.5,255.86,255.46,255.84,18037.0,255.5,255.86,255.46,255.84,18037.0
2016-11-07 14:30:00,255.87,256.25,255.78,256.0,17779.0,255.87,256.25,255.78,256.0,17779.0
2016-11-07 14:35:00,256.14,256.15,255.72,255.8,15232.0,256.14,256.15,255.72,255.8,15232.0
2016-11-07 14:40:00,255.82,256.05,255.66,255.88,21991.0,255.82,256.05,255.66,255.88,21991.0
2016-11-07 14:45:00,255.95,256.01,255.75,255.9,24531.0,255.95,256.01,255.75,255.9,24531.0
2016-11-07 14:50:00,255.89,256.0,255.68,255.94,10926.0,255.89,256.0,255.68,255.94,10926.0
2016-11-07 14:55:00,255.96,256.12,255.77,256.06,16352.0,255.96,256.12,255.77,256.06,16352.0
2016-11-07 15:00:00,256.14,256.16,255.86,256.04,20646.0,256.14,256.16,255.86,256.04,20646.0
2016-11-07 15:05:00,256.07,256.2,255.83,255.94,21057.0,256.07,256.2,255.83,255.94,21057.0
2016-11-07 15:10:00,255.94,256.01,255.5,255.84,23867.0,255.94,256.01,255.5,255.84,23867.0
2016-11-07 15:15:00,255.76,256.14,255.75,256.14,13018.0,255.76,256.14,255.75,256.14,13018.0
2016-11-07 15:20:00,256.18,256.28,256.02,256.24,16720.0,256.18,256.28,256.02,256.24,16720.0
2016-11-07 15:25:00,256.24,256.27,255.94,256.1,24894.0,256.24,256.27,255.94,256.1,24894.0
2016-11-07 15:30:00,256.12,256.32,255.82,256.1,42988.0,256.12,256.32,255.82,256.1,42988.0
2016-11-07 15:35:00,256.1,256.23,255.89,256.0,36448.0,256.1,256.23,255.89,256.0,36448.0
2016-11-07 15:40:00,256.08,256.22,255.96,255.99,33345.0,256.08,256.22,255.96,255.99,33345.0
2016-11-07 15:45:00,256.0,257.27,256.0,257.25,55395.0,256.0,257.27,256.0,257.25,55395.0
2016-11-07 15:50:00,257.33,257.5,257.18,257.36,75270.0,257.33,257.5,257.18,257.36,75270.0
2016-11-07 15:55:00,257.33,257.43,257.12,257.13,93231.0,257.33,257.43,257.12,257.13,93231.0
2016-11-08 09:30:00,257.58,259.49,255.37,258.97,41436.0,257.58,259.49,255.37,258.97,41436.0
2016-11-08 09:35:00,258.8,259.24,257.83,257.83,17585.0,258.8,259.24,257.83,257.83,17585.0
2016-11-08 09:40:00,258.23,258.29,257.15,257.3,14052.0,258.23,258.29,257.15,257.3,14052.0
2016-11-08 09:45:00,257.47,257.48,256.75,256.79,10744.0,257.47,257.48,256.75,256.79,10744.0
2016-11-08 09:50:00,256.79,257.35,256.49,257.35,10629.0,256.79,257.35,256.49,257.35,10629.0
2016-11-08 09:55:00,257.32,257.92,256.87,257.92,21508.0,257.32,257.92,256.87,257.92,21508.0
2016-11-08 10:00:00,257.94,258.48,257.56,258.48,15164.0,257.94,258.48,257.56,258.48,15164.0
2016-11-08 10:05:00,258.52,258.73,258.39,258.39,22400.0,258.52,258.73,258.39,258.39,22400.0
2016-11-08 10:10:00,258.34,258.7,258.26,258.36,13069.0,258.34,258.7,258.26,258.36,13069.0
2016-11-08 10:15:00,258.22,258.74,258.22,258.54,9530.0,258.22,258.74,258.22,258.54,9530.0
2016-11-08 10:20:00,258.57,258.71,258.3,258.3,11000.0,258.57,258.71,258.3,258.3,11000.0
2016-11-08 10:25:00,258.33,258.62,258.22,258.35,9332.0,258.33,258.62,258.22,258.35,9332.0
2016-11-08 10:30:00,258.36,259.0,258.36,258.7,17842.0,258.36,259.0,258.36,258.7,17842.0
2016-11-08 10:35:00,258.66,258.82,258.52,258.65,3600.0,258.66,258.82,258.52,258.65,3600.0
2016-11-08 10:40:00,258.7,258.92,258.59,258.92,3900.0,258.7,258.92,258.59,258.92,3900.0
2016-11-08 10:45:00,258.98,259.93,258.98,259.76,13668.0,258.98,259.93,258.98,259.76,13668.0
2016-11-08 10:50:00,259.73,259.92,259.27,259.27,12998.0,259.73,259.92,259.27,259.27,12998.0
2016-11-08 10:55:00,259.22,259.27,259.02,259.07,2850.0,259.22,259.27,259.02,259.07,2850.0
2016-11-08 11:00:00,259.1,259.17,258.61,258.61,6704.0,259.1,259.17,258.61,258.61,6704.0
2016-11-08 11:05:00,258.64,258.81,258.43,258.46,4800.0,258.64,258.81,258.43,258.46,4800.0
2016-11-08 11:10:00,258.53,258.76,258.21,258.56,12052.0,258.53,258.76,258.21,258.56,12052.0
2016-11-08 11:15:00,258.78,259.1,258.59,258.99,10300.0,258.78,259.1,258.59,258.99,10300.0
2016-11-08 11:20:00,258.98,259.37,258.95,258.95,9427.0,258.98,259.37,258.95,258.95,9427.0
2016-11-08 11:25:00,258.94,259.24,258.77,258.96,14855.0,258.94,259.24,258.77,258.96,14855.0
2016-11-08 11:30:00,258.92,259.92,258.86,259.74,10675.0,258.92,259.92,258.86,259.74,10675.0
2016-11-08 11:35:00,259.69,260.16,259.44,259.95,15214.0,259.69,260.16,259.44,259.95,15214.0
2016-11-08 11:40:00,259.87,259.92,259.51,259.63,16434.0,259.87,259.92,259.51,259.63,16434.0
2016-11-08 11:45:00,259.61,260.0,259.47,260.0,12726.0,259.61,260.0,259.47,260.0,12726.0
2016-11-08 11:50:00,260.0,260.18,259.94,259.95,5901.0,260.0,260.18,259.94,259.95,5901.0
2016-11-08 11:55:00,259.87,260.37,259.87,260.37,5800.0,259.87,260.37,259.87,260.37,5800.0
2016-11-08 12:00:00,260.35,260.47,260.11,260.22,13192.0,260.35,260.47,260.11,260.22,13192.0
2016-11-08 12:05:00,260.18,260.67,260.17,260.43,6135.0,260.18,260.67,260.17,260.43,6135.0
2016-11-08 12:10:00,260.39,260.52,260.26,260.45,6280.0,260.39,260.52,260.26,260.45,6280.0
2016-11-08 12:15:00,260.45,260.99,260.4,260.86,12855.0,260.45,260.99,260.4,260.86,12855.0
2016-11-08 12:20:00,260.95,261.66,260.94,261.46,13070.0,260.95,261.66,260.94,261.46,13070.0
2016-11-08 12:25:00,261.4,262.74,261.4,262.24,38041.0,261.4,262.74,261.4,262.24,38041.0
2016-11-08 12:30:00,262.23,262.23,261.84,261.91,9338.0,262.23,262.23,261.84,261.91,9338.0
2016-11-08 12:35:00,261.94,262.24,261.82,262.0,8417.0,261.94,262.24,261.82,262.0,8417.0
2016-11-08 12:40:00,262.01,262.26,261.79,261.99,7471.0,262.01,262.26,261.79,261.99,7471.0
2016-11-08 12:45:00,261.99,262.29,261.91,262.25,4649.0,261.99,262.29,261.91,262.25,4649.0
2016-11-08 12:50:00,262.22,262.52,262.1,262.51,7355.0,262.22,262.52,262.1,262.51,7355.0
2016-11-08 12:55:00,262.62,262.62,262.07,262.22,15354.0,262.62,262.62,262.07,262.22,15354.0
2016-11-08 13:00:00,262.23,262.38,262.13,262.14,3300.0,262.23,262.38,262.13,262.14,3300.0
2016-11-08 13:05:00,262.21,262.21,261.32,261.49,23842.0,262.21,262.21,261.32,261.49,23842.0
2016-11-08 13:10:00,261.61,261.67,261.17,261.66,20623.0,261.61,261.67,261.17,261.66,20623.0
2016-11-08 13:15:00,261.65,261.74,261.25,261.47,16333.0,261.65,261.74,261.25,261.47,16333.0
2016-11-08 13:20:00,261.55,261.69,261.2,261.2,11081.0,261.55,261.69,261.2,261.2,11081.0
2016-11-08 13:25:00,261.34,261.48,261.08,261.33,9837.0,261.34,261.48,261.08,261.33,9837.0
2016-11-08 13:30:00,261.32,261.6,261.21,261.55,11800.0,261.32,261.6,261.21,261.55,11800.0
2016-11-08 13:35:00,261.59,261.83,261.33,261.56,8277.0,261.59,261.83,261.33,261.56,8277.0
2016-11-08 13:40:00,261.76,261.9,261.62,261.72,6130.0,261.76,261.9,261.62,261.72,6130.0
2016-11-08 13:45:00,261.88,262.1,261.8,262.04,5324.0,261.88,262.1,261.8,262.04,5324.0
2016-11-08 13:50:00,261.98,262.25,261.96,262.07,9828.0,261.98,262.25,261.96,262.07,9828.0
2016-11-08 13:55:00,262.07,262.5,262.0,262.32,9344.0,262.07,262.5,262.0,262.32,9344.0
2016-11-08 14:00:00,262.3,262.34,261.91,262.09,9935.0,262.3,262.34,261.91,262.09,9935.0
2016-11-08 14:05:00,262.02,262.46,261.93,262.15,24126.0,262.02,262.46,261.93,262.15,24126.0
2016-11-08 14:10:00,262.1,262.37,261.88,262.06,13450.0,262.1,262.37,261.88,262.06,13450.0
2016-11-08 14:15:00,262.0,262.26,261.89,262.12,8835.0,262.0,262.26,261.89,262.12,8835.0
2016-11-08 14:20:00,262.25,262.75,262.19,262.46,19659.0,262.25,262.75,262.19,262.46,19659.0
2016-11-08 14:25:00,262.54,262.81,262.46,262.75,10998.0,262.54,262.81,262.46,262.75,10998.0
2016-11-08 14:30:00,262.74,262.8,262.31,262.49,19715.0,262.74,262.8,262.31,262.49,19715.0
2016-11-08 14:35:00,262.48,262.49,262.16,262.36,8502.0,262.48,262.49,262.16,262.36,8502.0
2016-11-08 14:40:00,262.36,262.36,262.0,262.07,11802.0,262.36,262.36,262.0,262.07,11802.0
2016-11-08 14:45:00,262.05,262.06,261.93,262.0,16651.0,262.05,262.06,261.93,262.0,16651.0
2016-11-08 14:50:00,261.96,262.78,261.84,262.74,16921.0,261.96,262.78,261.84,262.74,16921.0
2016-11-08 14:55:00,262.78,263.32,262.78,263.04,24145.0,262.78,263.32,262.78,263.04,24145.0
2016-11-08 15:00:00,263.18,263.23,262.75,262.86,24324.0,263.18,263.23,262.75,262.86,24324.0
2016-11-08 15:05:00,262.88,263.3,262.85,263.13,34182.0,262.88,263.3,262.85,263.13,34182.0
2016-11-08 15:10:00,263.12,263.25,262.82,262.92,29209.0,263.12,263.25,262.82,262.92,29209.0
2016-11-08 15:15:00,262.94,262.95,262.67,262.83,17314.0,262.94,262.95,262.67,262.83,17314.0
2016-11-08 15:20:00,262.82,262.9,262.42,262.42,23916.0,262.82,262.9,262.42,262.42,23916.0
2016-11-08 15:25:00,262.4,262.73,262.27,262.44,33675.0,262.4,262.73,262.27,262.44,33675.0
2016-11-08 15:30:00,262.39,262.95,262.28,262.89,32975.0,262.39,262.95,262.28,262.89,32975.0
2016-11-08 15:35:00,262.99,263.06,262.5,262.58,54616.0,262.99,263.06,262.5,262.58,54616.0
2016-11-08 15:40:00,262.51,262.82,262.42,262.49,47394.0,262.51,262.82,262.42,262.49,47394.0
2016-11-08 15:45:00,262.47,262.79,262.38,262.66,66758.0,262.47,262.79,262.38,262.66,66758.0
2016-11-08 15:50:00,262.72,262.83,262.19,262.36,55641.0,262.72,262.83,262.19,262.36,55641.0
2016-11-08 15:55:00,262.36,262.49,262.04,262.26,72249.0,262.36,262.49,262.04,262.26,72249.0
2016-11-09 09:30:00,259.13,277.98,259.0,264.16,344813.0,259.13,277.98,259.0,264.16,344813.0
2016-11-09 09:35:00,263.31,265.62,262.89,264.8,139231.0,263.31,265.62,262.89,264.8,139231.0
2016-11-09 09:40:00,264.53,264.89,263.58,263.72,65536.0,264.53,264.89,263.58,263.72,65536.0
2016-11-09 09:45:00,263.58,265.33,262.27,264.61,73733.0,263.58,265.33,262.27,264.61,73733.0
2016-11-09 09:50:00,264.55,265.13,262.75,264.01,31956.0,264.55,265.13,262.75,264.01,31956.0
2016-11-09 09:55:00,264.24,264.24,262.8,263.44,42723.0,264.24,264.24,262.8,263.44,42723.0
2016-11-09 10:00:00,263.33,264.68,263.09,263.46,60136.0,263.33,264.68,263.09,263.46,60136.0
2016-11-09 10:05:00,263.32,265.59,263.32,265.22,118817.0,263.32,265.59,263.32,265.22,118817.0
2016-11-09 10:10:00,265.22,266.64,264.33,266.11,75203.0,265.22,266.64,264.33,266.11,75203.0
2016-11-09 10:15:00,265.62,266.88,265.06,265.38,63898.0,265.62,266.88,265.06,265.38,63898.0
2016-11-09 10:20:00,265.32,266.24,264.59,265.0,62229.0,265.32,266.24,264.59,265.0,62229.0
2016-11-09 10:25:00,265.0,265.0,263.72,264.54,22374.0,265.0,265.0,263.72,264.54,22374.0
2016-11-09 10:30:00,264.53,265.81,264.11,265.65,65566.0,264.53,265.81,264.11,265.65,65566.0
2016-11-09 10:35:00,265.66,265.66,264.26,265.18,19751.0,265.66,265.66,264.26,265.18,19751.0
2016-11-09 10:40:00,265.04,266.13,264.98,265.9,29485.0,265.04,266.13,264.98,265.9,29485.0
2016-11-09 10:45:00,265.89,266.01,265.08,265.08,31455.0,265.89,266.01,265.08,265.08,31455.0
2016-11-09 10:50:00,265.06,265.85,264.9,265.83,16611.0,265.06,265.85,264.9,265.83,16611.0
2016-11-09 10:55:00,265.83,267.19,265.64,265.98,45984.0,265.83,267.19,265.64,265.98,45984.0
2016-11-09 11:00:00,265.93,266.68,265.47,266.11,28104.0,265.93,266.68,265.47,266.11,28104.0
2016-11-09 11:05:00,266.19,266.39,265.86,266.03,43713.0,266.19,266.39,265.86,266.03,43713.0
2016-11-09 11:10:00,265.87,266.66,265.85,266.63,32641.0,265.87,266.66,265.85,266.63,32641.0
2016-11-09 11:15:00,266.48,266.96,266.16,266.78,44625.0,266.48,266.96,266.16,266.78,44625.0
2016-11-09 11:20:00,266.65,266.99,266.43,266.62,15042.0,266.65,266.99,266.43,266.62,15042.0
2016-11-09 11:25:00,266.52,268.41,265.83,268.24,40201.0,266.52,268.41,265.83,268.24,40201.0
2016-11-09 11:30:00,267.87,269.97,267.74,269.31,45474.0,267.87,269.97,267.74,269.31,45474.0
2016-11-09 11:35:00,269.0,270.83,268.99,269.9,125908.0,269.0,270.83,268.99,269.9,125908.0
2016-11-09 11:40:00,269.92,271.13,269.47,270.0,76560.0,269.92,271.13,269.47,270.0,76560.0
2016-11-09 11:45:00,269.93,275.0,269.9,273.79,100892.0,269.93,275.0,269.9,273.79,100892.0
2016-11-09 11:50:00,273.6,273.6,271.52,271.82,78317.0,273.6,273.6,271.52,271.82,78317.0
2016-11-09 11:55:00,271.55,273.59,270.91,272.49,75272.0,271.55,273.59,270.91,272.49,75272.0
2016-11-09 12:00:00,272.69,273.13,271.17,271.22,42779.0,272.69,273.13,271.17,271.22,42779.0
2016-11-09 12:05:00,271.43,271.78,269.53,269.9,36395.0,271.43,271.78,269.53,269.9,36395.0
2016-11-09 12:10:00,269.89,271.03,269.64,270.57,15070.0,269.89,271.03,269.64,270.57,15070.0
2016-11-09 12:15:00,270.29,271.24,270.03,270.03,63837.0,270.29,271.24,270.03,270.03,63837.0
2016-11-09 12:20:00,270.36,270.36,269.49,269.54,32415.0,270.36,270.36,269.49,269.54,32415.0
2016-11-09 12:25:00,269.4,269.58,268.52,269.35,16672.0,269.4,269.58,268.52,269.35,16672.0
2016-11-09 12:30:00,268.93,270.59,268.84,269.73,25796.0,268.93,270.59,268.84,269.73,25796.0
2016-11-09 12:35:00,269.73,270.25,269.37,269.37,37283.0,269.73,270.25,269.37,269.37,37283.0
2016-11-09 12:40:00,269.68,269.86,269.03,269.03,12385.0,269.68,269.86,269.03,269.03,12385.0
2016-11-09 12:45:00,269.17,269.7,269.01,269.48,24022.0,269.17,269.7,269.01,269.48,24022.0
2016-11-09 12:50:00,269.56,269.88,269.36,269.71,27621.0,269.56,269.88,269.36,269.71,27621.0
2016-11-09 12:55:00,269.73,269.77,269.32,269.32,11400.0,269.73,269.77,269.32,269.32,11400.0
2016-11-09 13:00:00,269.32,269.8,269.19,269.38,19145.0,269.32,269.8,269.19,269.38,19145.0
2016-11-09 13:05:00,269.46,269.82,269.19,269.62,20760.0,269.46,269.82,269.19,269.62,20760.0
2016-11-09 13:10:00,269.46,269.96,269.34,269.77,9486.0,269.46,269.96,269.34,269.77,9486.0
2016-11-09 13:15:00,269.71,269.95,269.19,269.39,33452.0,269.71,269.95,269.19,269.39,33452.0
2016-11-09 13:20:00,269.27,269.28,266.06,266.06,21066.0,269.27,269.28,266.06,266.06,21066.0
2016-11-09 13:25:00,266.26,266.97,266.04,266.79,14078.0,266.26,266.97,266.04,266.79,14078.0
2016-11-09 13:30:00,266.8,267.28,266.6,267.21,7545.0,266.8,267.28,266.6,267.21,7545.0
2016-11-09 13:35:00,267.21,268.35,267.09,268.0,25057.0,267.21,268.35,267.09,268.0,25057.0
2016-11-09 13:40:00,268.13,268.8,268.0,268.5,11176.0,268.13,268.8,268.0,268.5,11176.0
2016-11-09 13:45:00,268.78,268.78,268.01,268.5,8780.0,268.78,268.78,268.01,268.5,8780.0
2016-11-09 13:50:00,268.56,268.84,268.19,268.29,22289.0,268.56,268.84,268.19,268.29,22289.0
2016-11-09 13:55:00,268.24,268.25,267.65,267.68,28282.0,268.24,268.25,267.65,267.68,28282.0
2016-11-09 14:00:00,267.73,267.83,267.25,267.36,11950.0,267.73,267.83,267.25,267.36,11950.0
2016-11-09 14:05:00,267.42,267.42,266.48,266.49,18240.0,267.42,267.42,266.48,266.49,18240.0
2016-11-09 14:10:00,266.49,267.35,266.48,267.34,17733.0,266.49,267.35,266.48,267.34,17733.0
2016-11-09 14:15:00,267.37,267.92,267.3,267.88,10116.0,267.37,267.92,267.3,267.88,10116.0
2016-11-09 14:20:00,267.76,267.82,267.36,267.5,27228.0,267.76,267.82,267.36,267.5,27228.0
2016-11-09 14:25:00,267.45,267.8,267.32,267.76,31650.0,267.45,267.8,267.32,267.76,31650.0
2016-11-09 14:30:00,267.8,268.08,267.79,267.79,8304.0,267.8,268.08,267.79,267.79,8304.0
2016-11-09 14:35:00,267.75,268.36,267.46,268.36,18951.0,267.75,268.36,267.46,268.36,18951.0
2016-11-09 14:40:00,268.41,268.93,268.41,268.74,25423.0,268.41,268.93,268.41,268.74,25423.0
2016-11-09 14:45:00,268.75,268.98,268.5,268.81,32383.0,268.75,268.98,268.5,268.81,32383.0
2016-11-09 14:50:00,268.82,268.86,267.98,268.04,45705.0,268.82,268.86,267.98,268.04,45705.0
2016-11-09 14:55:00,268.01,268.29,267.79,267.87,20625.0,268.01,268.29,267.79,267.87,20625.0
2016-11-09 15:00:00,267.95,268.24,267.55,268.17,45849.0,267.95,268.24,267.55,268.17,45849.0
2016-11-09 15:05:00,268.14,268.44,267.93,268.08,21357.0,268.14,268.44,267.93,268.08,21357.0
2016-11-09 15:10:00,268.17,268.58,268.07,268.39,17756.0,268.17,268.58,268.07,268.39,17756.0
2016-11-09 15:15:00,268.31,268.31,267.91,268.21,27578.0,268.31,268.31,267.91,268.21,27578.0
2016-11-09 15:20:00,268.24,268.49,267.84,267.85,24491.0,268.24,268.49,267.84,267.85,24491.0
2016-11-09 15:25:00,267.84,268.15,267.78,267.78,29089.0,267.84,268.15,267.78,267.78,29089.0
2016-11-09 15:30:00,267.9,268.44,267.85,268.44,48371.0,267.9,268.44,267.85,268.44,48371.0
2016-11-09 15:35:00,268.45,268.6,268.29,268.58,47783.0,268.45,268.6,268.29,268.58,47783.0
2016-11-09 15:40:00,268.56,268.76,268.39,268.75,74686.0,268.56,268.76,268.39,268.75,74686.0
2016-11-09 15:45:00,268.74,268.86,268.58,268.85,71194.0,268.74,268.86,268.58,268.85,71194.0
2016-11-09 15:50:00,268.81,269.49,268.81,269.46,119552.0,268.81,269.49,268.81,269.46,119552.0
2016-11-09 15:55:00,269.43,270.11,269.23,269.87,202706.0,269.43,270.11,269.23,269.87,202706.0
2016-11-10 09:30:00,270.85,276.76,270.85,274.72,57575.0,270.85,276.76,270.85,274.72,57575.0
2016-11-10 09:35:00,275.39,276.55,274.41,274.75,140892.0,275.39,276.55,274.41,274.75,140892.0
2016-11-10 09:40:00,274.75,275.38,273.15,274.43,174190.0,274.75,275.38,273.15,274.43,174190.0
2016-11-10 09:45:00,274.46,274.83,274.21,274.6,29676.0,274.46,274.83,274.21,274.6,29676.0
2016-11-10 09:50:00,274.58,276.61,274.58,276.19,74511.0,274.58,276.61,274.58,276.19,74511.0
2016-11-10 09:55:00,276.3,279.03,276.3,278.98,61885.0,276.3,279.03,276.3,278.98,61885.0
2016-11-10 10:00:00,279.0,281.0,278.03,280.58,122492.0,279.0,281.0,278.03,280.58,122492.0
2016-11-10 10:05:00,280.66,281.36,278.3,279.14,113592.0,280.66,281.36,278.3,279.14,113592.0
2016-11-10 10:10:00,279.19,280.3,275.66,275.97,115153.0,279.19,280.3,275.66,275.97,115153.0
2016-11-10 10:15:00,275.4,275.95,273.86,274.49,109300.0,275.4,275.95,273.86,274.49,109300.0
2016-11-10 10:20:00,274.79,275.12,273.05,273.13,73491.0,274.79,275.12,273.05,273.13,73491.0
2016-11-10 10:25:00,273.04,273.41,271.17,271.39,67644.0,273.04,273.41,271.17,271.39,67644.0
2016-11-10 10:30:00,271.37,271.65,270.09,270.1,108632.0,271.37,271.65,270.09,270.1,108632.0
2016-11-10 10:35:00,270.1,270.42,268.99,269.36,81494.0,270.1,270.42,268.99,269.36,81494.0
2016-11-10 10:40:00,269.26,270.35,269.14,270.25,61636.0,269.26,270.35,269.14,270.25,61636.0
2016-11-10 10:45:00,270.25,270.83,269.97,270.27,44300.0,270.25,270.83,269.97,270.27,44300.0
2016-11-10 10:50:00,270.4,270.66,269.64,269.88,66009.0,270.4,270.66,269.64,269.88,66009.0
2016-11-10 10:55:00,269.68,270.52,269.19,269.45,36274.0,269.68,270.52,269.19,269.45,36274.0
2016-11-10 11:00:00,269.28,269.45,268.37,268.73,20737.0,269.28,269.45,268.37,268.73,20737.0
2016-11-10 11:05:00,268.75,269.26,268.75,269.11,21530.0,268.75,269.26,268.75,269.11,21530.0
2016-11-10 11:10:00,269.0,269.11,267.34,267.89,25158.0,269.0,269.11,267.34,267.89,25158.0
2016-11-10 11:15:00,267.98,268.3,266.58,267.8,32495.0,267.98,268.3,266.58,267.8,32495.0
2016-11-10 11:20:00,267.83,270.27,267.75,269.97,43477.0,267.83,270.27,267.75,269.97,43477.0
2016-11-10 11:25:00,270.0,271.45,269.63,271.0,70588.0,270.0,271.45,269.63,271.0,70588.0
2016-11-10 11:30:00,270.98,271.29,270.57,270.72,26842.0,270.98,271.29,270.57,270.72,26842.0
2016-11-10 11:35:00,270.62,271.15,269.99,270.31,38954.0,270.62,271.15,269.99,270.31,38954.0
2016-11-10 11:40:00,270.43,272.0,269.92,271.93,16921.0,270.43,272.0,269.92,271.93,16921.0
2016-11-10 11:45:00,271.83,272.71,271.73,272.41,27486.0,271.83,272.71,271.73,272.41,27486.0
2016-11-10 11:50:00,272.31,272.49,271.8,272.32,25803.0,272.31,272.49,271.8,272.32,25803.0
2016-11-10 11:55:00,272.27,272.7,271.77,272.5,159962.0,272.27,272.7,271.77,272.5,159962.0
2016-11-10 12:00:00,272.64,273.18,272.52,273.01,22590.0,272.64,273.18,272.52,273.01,22590.0
2016-11-10 12:05:00,272.91,273.24,272.33,272.34,10031.0,272.91,273.24,272.33,272.34,10031.0
2016-11-10 12:10:00,272.37,272.49,271.13,271.28,21021.0,272.37,272.49,271.13,271.28,21021.0
2016-11-10 12:15:00,271.1,271.15,270.22,270.72,31485.0,271.1,271.15,270.22,270.72,31485.0
2016-11-10 12:20:00,270.63,271.97,270.58,271.58,38486.0,270.63,271.97,270.58,271.58,38486.0
2016-11-10 12:25:00,271.42,272.49,271.4,272.31,26765.0,271.42,272.49,271.4,272.31,26765.0
2016-11-10 12:30:00,272.31,272.49,271.73,271.73,17392.0,272.31,272.49,271.73,271.73,17392.0
2016-11-10 12:35:00,271.85,271.85,271.04,271.26,18997.0,271.85,271.85,271.04,271.26,18997.0
2016-11-10 12:40:00,271.12,271.29,270.58,270.77,16915.0,271.12,271.29,270.58,270.77,16915.0
2016-11-10 12:45:00,270.76,271.49,270.76,271.41,9738.0,270.76,271.49,270.76,271.41,9738.0
2016-11-10 12:50:00,271.42,272.05,271.33,271.88,11344.0,271.42,272.05,271.33,271.88,11344.0
2016-11-10 12:55:00,271.69,273.15,271.64,272.55,18477.0,271.69,273.15,271.64,272.55,18477.0
2016-11-10 13:00:00,272.75,272.89,272.26,272.52,8200.0,272.75,272.89,272.26,272.52,8200.0
2016-11-10 13:05:00,272.54,273.12,272.38,273.05,11397.0,272.54,273.12,272.38,273.05,11397.0
2016-11-10 13:10:00,273.16,273.72,273.07,273.26,20813.0,273.16,273.72,273.07,273.26,20813.0
2016-11-10 13:15:00,273.37,273.6,272.93,273.21,13095.0,273.37,273.6,272.93,273.21,13095.0
2016-11-10 13:20:00,273.14,273.75,272.75,273.19,13773.0,273.14,273.75,272.75,273.19,13773.0
2016-11-10 13:25:00,273.32,273.33,272.73,272.94,9175.0,273.32,273.33,272.73,272.94,9175.0
2016-11-10 13:30:00,273.11,273.54,272.99,273.54,19470.0,273.11,273.54,272.99,273.54,19470.0
2016-11-10 13:35:00,273.56,273.76,273.08,273.19,31610.0,273.56,273.76,273.08,273.19,31610.0
2016-11-10 13:40:00,273.3,274.07,273.3,274.01,42683.0,273.3,274.07,273.3,274.01,42683.0
2016-11-10 13:45:00,274.01,275.23,273.5,274.89,25196.0,274.01,275.23,273.5,274.89,25196.0
2016-11-10 13:50:00,274.98,275.49,274.87,275.42,48025.0,274.98,275.49,274.87,275.42,48025.0
2016-11-10 13:55:00,275.34,275.5,275.0,275.39,22743.0,275.34,275.5,275.0,275.39,22743.0
2016-11-10 14:00:00,275.32,275.55,274.99,275.24,25018.0,275.32,275.55,274.99,275.24,25018.0
2016-11-10 14:05:00,275.16,275.67,275.01,275.05,25428.0,275.16,275.67,275.01,275.05,25428.0
2016-11-10 14:10:00,275.17,275.42,274.9,275.41,117634.0,275.17,275.42,274.9,275.41,117634.0
2016-11-10 14:15:00,275.41,275.41,274.47,274.74,59382.0,275.41,275.41,274.47,274.74,59382.0
2016-11-10 14:20:00,274.71,274.79,274.44,274.46,66544.0,274.71,274.79,274.44,274.46,66544.0
2016-11-10 14:25:00,274.48,274.5,273.8,274.46,75712.0,274.48,274.5,273.8,274.46,75712.0
2016-11-10 14:30:00,274.41,274.76,273.55,273.72,31770.0,274.41,274.76,273.55,273.72,31770.0
2016-11-10 14:35:00,273.71,273.8,273.1,273.62,32219.0,273.71,273.8,273.1,273.62,32219.0
2016-11-10 14:40:00,273.55,274.03,273.52,273.65,26383.0,273.55,274.03,273.52,273.65,26383.0
2016-11-10 14:45:00,273.65,274.4,273.64,274.13,24861.0,273.65,274.4,273.64,274.13,24861.0
2016-11-10 14:50:00,274.06,274.12,273.26,273.37,23392.0,274.06,274.12,273.26,273.37,23392.0
2016-11-10 14:55:00,273.35,273.35,272.23,272.66,50701.0,273.35,273.35,272.23,272.66,50701.0
2016-11-10 15:00:00,272.65,272.83,271.84,272.06,46054.0,272.65,272.83,271.84,272.06,46054.0
2016-11-10 15:05:00,272.18,272.27,271.66,271.89,54131.0,272.18,272.27,271.66,271.89,54131.0
2016-11-10 15:10:00,271.88,271.92,270.85,271.26,82332.0,271.88,271.92,270.85,271.26,82332.0
2016-11-10 15:15:00,271.25,272.29,271.01,271.77,104542.0,271.25,272.29,271.01,271.77,104542.0
2016-11-10 15:20:00,271.81,272.22,271.66,271.81,84427.0,271.81,272.22,271.66,271.81,84427.0
2016-11-10 15:25:00,271.86,271.99,270.97,271.1,40531.0,271.86,271.99,270.97,271.1,40531.0
2016-11-10 15:30:00,271.1,271.58,270.69,271.49,83505.0,271.1,271.58,270.69,271.49,83505.0
2016-11-10 15:35:00,271.48,271.9,271.15,271.54,75385.0,271.48,271.9,271.15,271.54,75385.0
2016-11-10 15:40:00,271.6,271.65,270.92,270.96,128538.0,271.6,271.65,270.92,270.96,128538.0
2016-11-10 15:45:00,270.96,271.24,270.55,270.81,104834.0,270.96,271.24,270.55,270.81,104834.0
2016-11-10 15:50:00,270.79,270.8,270.3,270.64,155819.0,270.79,270.8,270.3,270.64,155819.0
2016-11-10 15:55:00,270.66,271.27,270.6,270.86,173177.0,270.66,271.27,270.6,270.86,173177.0
2016-11-11 09:30:00,269.07,271.24,265.62,265.62,28655.0,269.07,271.24,265.62,265.62,28655.0
2016-11-11 09:35:00,265.77,267.83,265.32,267.14,22588.0,265.77,267.83,265.32,267.14,22588.0
2016-11-11 09:40:00,267.78,270.67,266.88,269.07,28132.0,267.78,270.67,266.88,269.07,28132.0
2016-11-11 09:45:00,269.53,269.53,266.98,267.79,17682.0,269.53,269.53,266.98,267.79,17682.0
2016-11-11 09:50:00,267.79,268.47,267.7,267.91,22267.0,267.79,268.47,267.7,267.91,22267.0
2016-11-11 09:55:00,267.9,268.46,267.62,268.46,32773.0,267.9,268.46,267.62,268.46,32773.0
2016-11-11 10:00:00,268.46,269.92,267.96,268.43,27740.0,268.46,269.92,267.96,268.43,27740.0
2016-11-11 10:05:00,268.64,270.12,268.64,269.76,8624.0,268.64,270.12,268.64,269.76,8624.0
2016-11-11 10:10:00,269.72,269.73,268.83,269.06,10966.0,269.72,269.73,268.83,269.06,10966.0
2016-11-11 10:15:00,269.17,269.17,267.65,267.65,23867.0,269.17,269.17,267.65,267.65,23867.0
2016-11-11 10:20:00,267.8,268.25,267.71,268.24,23468.0,267.8,268.25,267.71,268.24,23468.0
2016-11-11 10:25:00,268.06,268.21,267.5,267.6,19024.0,268.06,268.21,267.5,267.6,19024.0
2016-11-11 10:30:00,267.49,268.25,267.47,268.2,7651.0,267.49,268.25,267.47,268.2,7651.0
2016-11-11 10:35:00,268.24,268.25,267.46,267.85,19999.0,268.24,268.25,267.46,267.85,19999.0
2016-11-11 10:40:00,267.79,268.04,267.59,267.8,19041.0,267.79,268.04,267.59,267.8,19041.0
2016-11-11 10:45:00,267.98,268.19,267.82,268.0,8568.0,267.98,268.19,267.82,268.0,8568.0
2016-11-11 10:50:00,267.88,268.36,267.62,268.25,25492.0,267.88,268.36,267.62,268.25,25492.0
2016-11-11 10:55:00,268.2,268.37,267.71,267.93,11880.0,268.2,268.37,267.71,267.93,11880.0
2016-11-11 11:00:00,268.0,268.35,267.7,268.31,13286.0,268.0,268.35,267.7,268.31,13286.0
2016-11-11 11:05:00,268.16,268.6,268.09,268.48,10559.0,268.16,268.6,268.09,268.48,10559.0
2016-11-11 11:10:00,268.55,268.58,267.94,268.49,11106.0,268.55,268.58,267.94,268.49,11106.0
2016-11-11 11:15:00,268.22,268.44,267.92,268.43,12439.0,268.22,268.44,267.92,268.43,12439.0
2016-11-11 11:20:00,268.17,268.56,268.06,268.32,16121.0,268.17,268.56,268.06,268.32,16121.0
2016-11-11 11:25:00,268.22,268.36,267.26,267.26,17435.0,268.22,268.36,267.26,267.26,17435.0
2016-11-11 11:30:00,267.29,268.12,267.25,268.02,10685.0,267.29,268.12,267.25,268.02,10685.0
2016-11-11 11:35:00,268.02,268.38,267.89,268.23,7391.0,268.02,268.38,267.89,268.23,7391.0
2016-11-11 11:40:00,268.38,268.6,268.01,268.03,9104.0,268.38,268.6,268.01,268.03,9104.0
2016-11-11 11:45:00,268.08,268.08,267.28,267.45,7865.0,268.08,268.08,267.28,267.45,7865.0
2016-11-11 11:50:00,267.51,268.06,267.39,267.95,10696.0,267.51,268.06,267.39,267.95,10696.0
2016-11-11 11:55:00,267.97,268.58,267.9,268.29,9399.0,267.97,268.58,267.9,268.29,9399.0
2016-11-11 12:00:00,268.3,268.42,268.04,268.37,12573.0,268.3,268.42,268.04,268.37,12573.0
2016-11-11 12:05:00,268.39,268.55,268.05,268.39,10651.0,268.39,268.55,268.05,268.39,10651.0
2016-11-11 12:10:00,268.38,268.86,268.38,268.75,8684.0,268.38,268.86,268.38,268.75,8684.0
2016-11-11 12:15:00,268.71,269.05,268.47,268.81,13494.0,268.71,269.05,268.47,268.81,13494.0
2016-11-11 12:20:00,268.76,268.86,268.56,268.85,3800.0,268.76,268.86,268.56,268.85,3800.0
2016-11-11 12:25:00,268.86,269.4,268.81,269.4,5001.0,268.86,269.4,268.81,269.4,5001.0
2016-11-11 12:30:00,269.49,270.0,269.01,269.19,15191.0,269.49,270.0,269.01,269.19,15191.0
2016-11-11 12:35:00,268.94,269.55,268.94,269.54,4600.0,268.94,269.55,268.94,269.54,4600.0
2016-11-11 12:40:00,269.6,269.82,269.26,269.65,6880.0,269.6,269.82,269.26,269.65,6880.0
2016-11-11 12:45:00,269.57,269.97,269.57,269.65,8248.0,269.57,269.97,269.57,269.65,8248.0
2016-11-11 12:50:00,269.58,269.62,269.24,269.44,5299.0,269.58,269.62,269.24,269.44,5299.0
2016-11-11 12:55:00,269.32,269.4,268.78,268.84,27127.0,269.32,269.4,268.78,268.84,27127.0
2016-11-11 13:00:00,268.98,269.01,268.79,268.93,7220.0,268.98,269.01,268.79,268.93,7220.0
2016-11-11 13:05:00,269.0,269.1,268.65,269.0,6259.0,269.0,269.1,268.65,269.0,6259.0
2016-11-11 13:10:00,269.05,269.05,268.75,268.81,12664.0,269.05,269.05,268.75,268.81,12664.0
2016-11-11 13:15:00,268.64,268.88,268.61,268.64,5400.0,268.64,268.88,268.61,268.64,5400.0
2016-11-11 13:20:00,268.63,269.05,268.63,268.94,12236.0,268.63,269.05,268.63,268.94,12236.0
2016-11-11 13:25:00,268.98,269.0,268.54,268.77,17557.0,268.98,269.0,268.54,268.77,17557.0
2016-11-11 13:30:00,268.77,269.05,268.77,269.03,6126.0,268.77,269.05,268.77,269.03,6126.0
2016-11-11 13:35:00,268.92,269.1,268.86,268.93,8170.0,268.92,269.1,268.86,268.93,8170.0
2016-11-11 13:40:00,268.94,268.97,268.71,268.93,8482.0,268.94,268.97,268.71,268.93,8482.0
2016-11-11 13:45:00,268.91,269.38,268.91,269.32,8614.0,268.91,269.38,268.91,269.32,8614.0
2016-11-11 13:50:00,269.32,269.35,268.93,269.16,11200.0,269.32,269.35,268.93,269.16,11200.0
2016-11-11 13:55:00,269.3,269.38,268.97,269.07,27406.0,269.3,269.38,268.97,269.07,27406.0
2016-11-11 14:00:00,269.11,269.37,268.87,269.36,13422.0,269.11,269.37,268.87,269.36,13422.0
2016-11-11 14:05:00,269.32,271.09,269.32,271.05,19824.0,269.32,271.09,269.32,271.05,19824.0
2016-11-11 14:10:00,270.96,271.38,270.52,270.82,26722.0,270.96,271.38,270.52,270.82,26722.0
2016-11-11 14:15:00,270.92,270.94,270.49,270.59,13752.0,270.92,270.94,270.49,270.59,13752.0
2016-11-11 14:20:00,270.73,270.79,270.49,270.55,20702.0,270.73,270.79,270.49,270.55,20702.0
2016-11-11 14:25:00,270.68,270.75,270.51,270.56,6271.0,270.68,270.75,270.51,270.56,6271.0
2016-11-11 14:30:00,270.56,270.82,270.38,270.81,10500.0,270.56,270.82,270.38,270.81,10500.0
2016-11-11 14:35:00,270.72,270.88,270.03,270.12,11440.0,270.72,270.88,270.03,270.12,11440.0
2016-11-11 14:40:00,270.08,271.05,269.99,270.96,9687.0,270.08,271.05,269.99,270.96,9687.0
2016-11-11 14:45:00,271.05,271.3,270.71,270.86,13208.0,271.05,271.3,270.71,270.86,13208.0
2016-11-11 14:50:00,270.68,271.33,270.68,271.25,5510.0,270.68,271.33,270.68,271.25,5510.0
2016-11-11 14:55:00,271.21,271.41,270.98,271.19,25086.0,271.21,271.41,270.98,271.19,25086.0
2016-11-11 15:00:00,271.13,271.35,271.13,271.21,16383.0,271.13,271.35,271.13,271.21,16383.0
2016-11-11 15:05:00,271.22,271.48,271.15,271.43,14000.0,271.22,271.48,271.15,271.43,14000.0
2016-11-11 15:10:00,271.48,271.77,271.48,271.6,25703.0,271.48,271.77,271.48,271.6,25703.0
2016-11-11 15:15:00,271.56,271.64,271.37,271.6,16578.0,271.56,271.64,271.37,271.6,16578.0
2016-11-11 15:20:00,271.55,271.67,271.48,271.53,22875.0,271.55,271.67,271.48,271.53,22875.0
2016-11-11 15:25:00,271.53,271.56,271.22,271.29,20091.0,271.53,271.56,271.22,271.29,20091.0
2016-11-11 15:30:00,271.29,271.66,271.29,271.62,34487.0,271.29,271.66,271.29,271.62,34487.0
2016-11-11 15:35:00,271.58,271.62,271.39,271.5,27716.0,271.58,271.62,271.39,271.5,27716.0
2016-11-11 15:40:00,271.52,271.65,271.36,271.6,44010.0,271.52,271.65,271.36,271.6,44010.0
2016-11-11 15:45:00,271.57,272.81,271.54,272.74,68599.0,271.57,272.81,271.54,272.74,68599.0
2016-11-11 15:50:00,272.85,273.79,272.69,273.54,103556.0,272.85,273.79,272.69,273.54,103556.0
2016-11-11 15:55:00,273.54,273.54,272.23,272.33,263257.0,273.54,273.54,272.23,272.33,263257.0
2016-11-14 09:30:00,272.29,273.32,271.15,271.15,6733.0,272.29,273.32,271.15,271.15,6733.0
2016-11-14 09:35:00,271.86,273.87,271.86,273.28,4352.0,271.86,273.87,271.86,273.28,4352.0
2016-11-14 09:40:00,272.76,273.78,272.56,273.4,16954.0,272.76,273.78,272.56,273.4,16954.0
2016-11-14 09:45:00,273.39,273.99,272.86,272.87,24277.0,273.39,273.99,272.86,272.87,24277.0
2016-11-14 09:50:00,273.12,273.2,272.56,272.82,13080.0,273.12,273.2,272.56,272.82,13080.0
2016-11-14 09:55:00,272.86,272.86,272.18,272.28,16951.0,272.86,272.86,272.18,272.28,16951.0
2016-11-14 10:00:00,272.37,272.55,271.85,271.85,33190.0,272.37,272.55,271.85,271.85,33190.0
2016-11-14 10:05:00,271.89,272.6,271.86,272.27,27320.0,271.89,272.6,271.86,272.27,27320.0
2016-11-14 10:10:00,272.26,272.4,271.87,272.03,9768.0,272.26,272.4,271.87,272.03,9768.0
2016-11-14 10:15:00,271.98,272.55,271.98,272.18,7559.0,271.98,272.55,271.98,272.18,7559.0
2016-11-14 10:20:00,272.17,272.69,271.87,272.32,9040.0,272.17,272.69,271.87,272.32,9040.0
2016-11-14 10:25:00,272.26,272.68,272.18,272.4,37317.0,272.26,272.68,272.18,272.4,37317.0
2016-11-14 10:30:00,272.4,272.5,271.96,272.02,7705.0,272.4,272.5,271.96,272.02,7705.0
2016-11-14 10:35:00,272.35,272.5,271.38,271.55,18327.0,272.35,272.5,271.38,271.55,18327.0
2016-11-14 10:40:00,271.75,272.0,271.47,272.0,7255.0,271.75,272.0,271.47,272.0,7255.0
2016-11-14 10:45:00,271.85,272.26,271.7,271.83,17439.0,271.85,272.26,271.7,271.83,17439.0
2016-11-14 10:50:00,272.0,272.7,272.0,272.14,13585.0,272.0,272.7,272.0,272.14,13585.0
2016-11-14 10:55:00,271.9,272.2,271.55,271.92,7649.0,271.9,272.2,271.55,271.92,7649.0
2016-11-14 11:00:00,271.96,272.11,271.6,271.68,14407.0,271.96,272.11,271.6,271.68,14407.0
2016-11-14 11:05:00,271.6,272.75,271.49,272.68,13129.0,271.6,272.75,271.49,272.68,13129.0
2016-11-14 11:10:00,272.68,272.73,272.29,272.55,11549.0,272.68,272.73,272.29,272.55,11549.0
2016-11-14 11:15:00,272.48,272.8,272.48,272.79,14756.0,272.48,272.8,272.48,272.79,14756.0
2016-11-14 11:20:00,272.79,272.79,272.33,272.41,6528.0,272.79,272.79,272.33,272.41,6528.0
2016-11-14 11:25:00,272.33,272.44,271.7,271.7,4800.0,272.33,272.44,271.7,271.7,4800.0
2016-11-14 11:30:00,271.65,271.75,270.94,271.09,17760.0,271.65,271.75,270.94,271.09,17760.0
2016-11-14 11:35:00,271.11,271.4,270.76,270.82,26945.0,271.11,271.4,270.76,270.82,26945.0
2016-11-14 11:40:00,270.68,270.98,270.26,270.28,31579.0,270.68,270.98,270.26,270.28,31579.0
2016-11-14 11:45:00,270.44,270.76,269.9,270.62,42369.0,270.44,270.76,269.9,270.62,42369.0
2016-11-14 11:50:00,270.74,270.78,269.99,270.4,26578.0,270.74,270.78,269.99,270.4,26578.0
2016-11-14 11:55:00,270.35,270.35,269.59,269.65,16897.0,270.35,270.35,269.59,269.65,16897.0
2016-11-14 12:00:00,269.64,269.88,269.6,269.82,13270.0,269.64,269.88,269.6,269.82,13270.0
2016-11-14 12:05:00,269.89,269.99,269.63,269.66,14825.0,269.89,269.99,269.63,269.66,14825.0
2016-11-14 12:10:00,269.67,269.74,269.25,269.34,11600.0,269.67,269.74,269.25,269.34,11600.0
2016-11-14 12:15:00,269.26,269.26,268.62,268.84,15847.0,269.26,269.26,268.62,268.84,15847.0
2016-11-14 12:20:00,268.78,268.81,267.82,267.98,18117.0,268.78,268.81,267.82,267.98,18117.0
2016-11-14 12:25:00,267.93,267.99,267.54,267.54,14200.0,267.93,267.99,267.54,267.54,14200.0
2016-11-14 12:30:00,267.61,267.62,267.06,267.33,22295.0,267.61,267.62,267.06,267.33,22295.0
2016-11-14 12:35:00,267.34,267.4,266.9,267.12,15577.0,267.34,267.4,266.9,267.12,15577.0
2016-11-14 12:40:00,267.12,267.24,266.65,266.7,27148.0,267.12,267.24,266.65,266.7,27148.0
2016-11-14 12:45:00,266.77,267.21,266.37,267.07,30042.0,266.77,267.21,266.37,267.07,30042.0
2016-11-14 12:50:00,267.06,267.21,266.41,266.46,14098.0,267.06,267.21,266.41,266.46,14098.0
2016-11-14 12:55:00,266.46,266.58,265.92,266.38,34981.0,266.46,266.58,265.92,266.38,34981.0
2016-11-14 13:00:00,266.41,266.71,265.9,265.95,10100.0,266.41,266.71,265.9,265.95,10100.0
2016-11-14 13:05:00,265.87,266.1,265.7,265.8,19996.0,265.87,266.1,265.7,265.8,19996.0
2016-11-14 13:10:00,265.94,266.61,265.89,266.45,52832.0,265.94,266.61,265.89,266.45,52832.0
2016-11-14 13:15:00,266.49,266.49,265.45,265.58,20563.0,266.49,266.49,265.45,265.58,20563.0
2016-11-14 13:20:00,265.58,265.58,264.24,264.65,37170.0,265.58,265.58,264.24,264.65,37170.0
2016-11-14 13:25:00,264.82,264.82,263.99,264.27,37985.0,264.82,264.82,263.99,264.27,37985.0
2016-11-14 13:30:00,264.31,265.81,264.27,265.73,21546.0,264.31,265.81,264.27,265.73,21546.0
2016-11-14 13:35:00,265.8,266.64,265.8,266.41,13780.0,265.8,266.64,265.8,266.41,13780.0
2016-11-14 13:40:00,266.54,266.63,265.98,266.05,19208.0,266.54,266.63,265.98,266.05,19208.0
2016-11-14 13:45:00,266.05,266.31,265.67,266.17,12455.0,266.05,266.31,265.67,266.17,12455.0
2016-11-14 13:50:00,266.06,266.62,266.06,266.62,8100.0,266.06,266.62,266.06,266.62,8100.0
2016-11-14 13:55:00,266.69,266.69,266.2,266.44,14090.0,266.69,266.69,266.2,266.44,14090.0
2016-11-14 14:00:00,266.52,267.57,266.52,267.57,46386.0,266.52,267.57,266.52,267.57,46386.0
2016-11-14 14:05:00,267.4,267.51,267.06,267.06,17218.0,267.4,267.51,267.06,267.06,17218.0
2016-11-14 14:10:00,267.06,267.1,266.71,266.87,6264.0,267.06,267.1,266.71,266.87,6264.0
2016-11-14 14:15:00,266.72,266.89,266.33,266.53,17698.0,266.72,266.89,266.33,266.53,17698.0
2016-11-14 14:20:00,266.53,266.53,266.02,266.15,25907.0,266.53,266.53,266.02,266.15,25907.0
2016-11-14 14:25:00,266.24,266.26,265.72,265.88,12628.0,266.24,266.26,265.72,265.88,12628.0
2016-11-14 14:30:00,265.91,266.03,265.11,265.35,18761.0,265.91,266.03,265.11,265.35,18761.0
2016-11-14 14:35:00,265.28,265.37,264.08,264.39,41429.0,265.28,265.37,264.08,264.39,41429.0
2016-11-14 14:40:00,264.42,264.6,264.07,264.6,31024.0,264.42,264.6,264.07,264.6,31024.0
2016-11-14 14:45:00,264.59,265.43,264.44,265.4,30695.0,264.59,265.43,264.44,265.4,30695.0
2016-11-14 14:50:00,265.37,265.43,264.97,265.1,28611.0,265.37,265.43,264.97,265.1,28611.0
2016-11-14 14:55:00,265.14,265.94,265.01,265.78,18620.0,265.14,265.94,265.01,265.78,18620.0
2016-11-14 15:00:00,265.79,266.01,265.13,266.01,52694.0,265.79,266.01,265.13,266.01,52694.0
2016-11-14 15:05:00,266.01,266.25,265.84,265.95,15526.0,266.01,266.25,265.84,265.95,15526.0
2016-11-14 15:10:00,265.97,266.15,265.35,265.44,15291.0,265.97,266.15,265.35,265.44,15291.0
2016-11-14 15:15:00,265.36,265.41,264.52,264.94,29975.0,265.36,265.41,264.52,264.94,29975.0
2016-11-14 15:20:00,264.98,265.14,264.64,264.89,26810.0,264.98,265.14,264.64,264.89,26810.0
2016-11-14 15:25:00,264.84,264.86,264.15,264.6,23182.0,264.84,264.86,264.15,264.6,23182.0
2016-11-14 15:30:00,264.6,264.83,264.3,264.69,39480.0,264.6,264.83,264.3,264.69,39480.0
2016-11-14 15:35:00,264.63,264.69,264.0,264.17,57428.0,264.63,264.69,264.0,264.17,57428.0
2016-11-14 15:40:00,264.19,264.41,263.96,264.2,54420.0,264.19,264.41,263.96,264.2,54420.0
2016-11-14 15:45:00,264.14,264.15,263.62,263.9,68031.0,264.14,264.15,263.62,263.9,68031.0
2016-11-14 15:50:00,263.97,264.14,263.7,264.12,81793.0,263.97,264.14,263.7,264.12,81793.0
2016-11-14 15:55:00,264.1,264.18,263.06,263.13,193408.0,264.1,264.18,263.06,263.13,193408.0
2016-11-15 09:30:00,263.21,265.41,262.57,263.31,14379.0,263.21,265.41,262.57,263.31,14379.0
2016-11-15 09:35:00,264.04,265.62,264.01,265.53,14090.0,264.04,265.62,264.01,265.53,14090.0
2016-11-15 09:40:00,265.61,266.7,264.91,266.05,32349.0,265.61,266.7,264.91,266.05,32349.0
2016-11-15 09:45:00,265.84,266.73,265.15,265.96,19052.0,265.84,266.73,265.15,265.96,19052.0
2016-11-15 09:50:00,265.94,267.01,265.94,267.01,10692.0,265.94,267.01,265.94,267.01,10692.0
2016-11-15 09:55:00,266.77,267.18,266.43,267.18,9982.0,266.77,267.18,266.43,267.18,9982.0
2016-11-15 10:00:00,267.17,267.42,265.97,266.29,12531.0,267.17,267.42,265.97,266.29,12531.0
2016-11-15 10:05:00,266.39,266.39,265.64,266.16,19398.0,266.39,266.39,265.64,266.16,19398.0
2016-11-15 10:10:00,266.12,267.18,266.0,266.16,16974.0,266.12,267.18,266.0,266.16,16974.0
2016-11-15 10:15:00,266.21,267.54,266.0,267.34,17778.0,266.21,267.54,266.0,267.34,17778.0
2016-11-15 10:20:00,267.22,267.36,266.54,267.23,35673.0,267.22,267.36,266.54,267.23,35673.0
2016-11-15 10:25:00,267.24,267.61,266.72,267.61,45148.0,267.24,267.61,266.72,267.61,45148.0
2016-11-15 10:30:00,267.54,267.86,266.61,267.04,28949.0,267.54,267.86,266.61,267.04,28949.0
2016-11-15 10:35:00,267.17,267.5,266.81,267.3,23507.0,267.17,267.5,266.81,267.3,23507.0
2016-11-15 10:40:00,267.29,267.29,266.76,266.76,16770.0,267.29,267.29,266.76,266.76,16770.0
2016-11-15 10:45:00,266.75,266.88,266.41,266.85,21976.0,266.75,266.88,266.41,266.85,21976.0
2016-11-15 10:50:00,266.91,266.91,265.46,265.78,19050.0,266.91,266.91,265.46,265.78,19050.0
2016-11-15 10:55:00,265.9,266.24,265.84,266.13,12856.0,265.9,266.24,265.84,266.13,12856.0
2016-11-15 11:00:00,266.21,266.53,265.8,265.8,29253.0,266.21,266.53,265.8,265.8,29253.0
2016-11-15 11:05:00,265.76,265.81,264.76,265.37,61522.0,265.76,265.81,264.76,265.37,61522.0
2016-11-15 11:10:00,265.37,265.51,264.73,265.31,22563.0,265.37,265.51,264.73,265.31,22563.0
2016-11-15 11:15:00,265.3,265.55,264.7,264.71,25957.0,265.3,265.55,264.7,264.71,25957.0
2016-11-15 11:20:00,264.79,264.83,264.03,264.8,27839.0,264.79,264.83,264.03,264.8,27839.0
2016-11-15 11:25:00,264.71,264.71,264.21,264.35,25814.0,264.71,264.71,264.21,264.35,25814.0
2016-11-15 11:30:00,264.44,264.57,264.29,264.42,29176.0,264.44,264.57,264.29,264.42,29176.0
2016-11-15 11:35:00,264.39,264.57,264.21,264.41,18279.0,264.39,264.57,264.21,264.41,18279.0
2016-11-15 11:40:00,264.41,264.49,264.02,264.26,22600.0,264.41,264.49,264.02,264.26,22600.0
2016-11-15 11:45:00,264.22,264.44,264.16,264.16,15850.0,264.22,264.44,264.16,264.16,15850.0
2016-11-15 11:50:00,264.16,264.44,263.73,264.38,25514.0,264.16,264.44,263.73,264.38,25514.0
2016-11-15 11:55:00,264.42,264.42,263.92,264.15,20900.0,264.42,264.42,263.92,264.15,20900.0
2016-11-15 12:00:00,264.06,264.12,263.39,263.63,22013.0,264.06,264.12,263.39,263.63,22013.0
2016-11-15 12:05:00,263.81,264.75,263.81,264.4,17937.0,263.81,264.75,263.81,264.4,17937.0
2016-11-15 12:10:00,264.41,264.51,264.04,264.15,18800.0,264.41,264.51,264.04,264.15,18800.0
2016-11-15 12:15:00,264.25,264.25,263.73,264.07,15900.0,264.25,264.25,263.73,264.07,15900.0
2016-11-15 12:20:00,264.08,264.08,263.81,264.03,14468.0,264.08,264.08,263.81,264.03,14468.0
2016-11-15 12:25:00,264.2,264.31,263.93,263.97,18391.0,264.2,264.31,263.93,263.97,18391.0
2016-11-15 12:30:00,264.03,264.08,263.4,263.53,17723.0,264.03,264.08,263.4,263.53,17723.0
2016-11-15 12:35:00,263.54,263.84,263.38,263.68,12098.0,263.54,263.84,263.38,263.68,12098.0
2016-11-15 12:40:00,263.6,263.62,262.98,263.13,16783.0,263.6,263.62,262.98,263.13,16783.0
2016-11-15 12:45:00,263.14,263.85,263.14,263.69,14197.0,263.14,263.85,263.14,263.69,14197.0
2016-11-15 12:50:00,263.57,263.57,262.15,262.3,37707.0,263.57,263.57,262.15,262.3,37707.0
2016-11-15 12:55:00,262.29,262.63,261.92,262.63,16624.0,262.29,262.63,261.92,262.63,16624.0
2016-11-15 13:00:00,262.71,263.12,262.33,262.77,11798.0,262.71,263.12,262.33,262.77,11798.0
2016-11-15 13:05:00,262.62,262.69,262.1,262.47,14504.0,262.62,262.69,262.1,262.47,14504.0
2016-11-15 13:10:00,262.47,262.59,262.19,262.28,12094.0,262.47,262.59,262.19,262.28,12094.0
2016-11-15 13:15:00,262.31,262.32,261.72,261.89,10352.0,262.31,262.32,261.72,261.89,10352.0
2016-11-15 13:20:00,261.98,261.98,261.24,261.25,16587.0,261.98,261.98,261.24,261.25,16587.0
2016-11-15 13:25:00,261.42,261.88,261.22,261.46,20645.0,261.42,261.88,261.22,261.46,20645.0
2016-11-15 13:30:00,261.42,262.85,261.42,262.85,12959.0,261.42,262.85,261.42,262.85,12959.0
2016-11-15 13:35:00,262.83,263.0,262.71,262.71,10664.0,262.83,263.0,262.71,262.71,10664.0
2016-11-15 13:40:00,262.63,262.71,261.97,262.22,9500.0,262.63,262.71,261.97,262.22,9500.0
2016-11-15 13:45:00,262.28,262.36,261.79,261.84,7566.0,262.28,262.36,261.79,261.84,7566.0
2016-11-15 13:50:00,261.8,262.07,261.66,262.06,14738.0,261.8,262.07,261.66,262.06,14738.0
2016-11-15 13:55:00,262.11,262.11,261.79,261.79,13905.0,262.11,262.11,261.79,261.79,13905.0
2016-11-15 14:00:00,261.82,261.9,261.61,261.75,27131.0,261.82,261.9,261.61,261.75,27131.0
2016-11-15 14:05:00,261.72,261.87,261.56,261.77,21532.0,261.72,261.87,261.56,261.77,21532.0
2016-11-15 14:10:00,261.72,262.12,261.35,261.85,43226.0,261.72,262.12,261.35,261.85,43226.0
2016-11-15 14:15:00,261.8,262.08,261.76,262.02,37149.0,261.8,262.08,261.76,262.02,37149.0
2016-11-15 14:20:00,262.07,262.29,261.95,262.04,46579.0,262.07,262.29,261.95,262.04,46579.0
2016-11-15 14:25:00,262.08,262.27,261.99,262.08,16228.0,262.08,262.27,261.99,262.08,16228.0
2016-11-15 14:30:00,262.08,262.48,262.0,262.26,59424.0,262.08,262.48,262.0,262.26,59424.0
2016-11-15 14:35:00,262.25,262.39,261.97,262.23,16283.0,262.25,262.39,261.97,262.23,16283.0
2016-11-15 14:40:00,262.2,262.31,262.07,262.31,13485.0,262.2,262.31,262.07,262.31,13485.0
2016-11-15 14:45:00,262.35,262.35,261.96,262.04,19167.0,262.35,262.35,261.96,262.04,19167.0
2016-11-15 14:50:00,262.08,262.12,261.72,261.78,31345.0,262.08,262.12,261.72,261.78,31345.0
2016-11-15 14:55:00,261.8,262.32,261.65,262.08,92784.0,261.8,262.32,261.65,262.08,92784.0
2016-11-15 15:00:00,262.08,262.13,261.72,261.72,33370.0,262.08,262.13,261.72,261.72,33370.0
2016-11-15 15:05:00,261.78,261.87,261.33,261.34,18622.0,261.78,261.87,261.33,261.34,18622.0
2016-11-15 15:10:00,261.39,261.66,261.34,261.61,18224.0,261.39,261.66,261.34,261.61,18224.0
2016-11-15 15:15:00,261.6,262.01,261.43,261.79,34050.0,261.6,262.01,261.43,261.79,34050.0
2016-11-15 15:20:00,261.73,261.82,261.32,261.32,22019.0,261.73,261.82,261.32,261.32,22019.0
2016-11-15 15:25:00,261.33,261.42,260.96,261.05,25252.0,261.33,261.42,260.96,261.05,25252.0
2016-11-15 15:30:00,261.02,261.14,260.75,261.02,34272.0,261.02,261.14,260.75,261.02,34272.0
2016-11-15 15:35:00,261.04,261.32,260.81,260.81,24927.0,261.04,261.32,260.81,260.81,24927.0
2016-11-15 15:40:00,260.9,260.97,260.18,260.79,57314.0,260.9,260.97,260.18,260.79,57314.0
2016-11-15 15:45:00,260.8,261.08,260.49,260.53,51324.0,260.8,261.08,260.49,260.53,51324.0
2016-11-15 15:50:00,260.55,260.83,260.46,260.66,93118.0,260.55,260.83,260.46,260.66,93118.0
2016-11-15 15:55:00,260.69,260.72,259.95,260.09,173791.0,260.69,260.72,259.95,260.09,173791.0
2016-11-16 09:30:00,260.0,260.0,258.67,258.88,17540.0,260.0,260.0,258.67,258.88,17540.0
2016-11-16 09:35:00,259.39,260.2,259.12,260.0,22719.0,259.39,260.2,259.12,260.0,22719.0
2016-11-16 09:40:00,260.0,260.42,259.68,260.42,25539.0,260.0,260.42,259.68,260.42,25539.0
2016-11-16 09:45:00,260.4,261.19,259.87,261.01,38509.0,260.4,261.19,259.87,261.01,38509.0
2016-11-16 09:50:00,261.02,261.1,259.99,260.13,48118.0,261.02,261.1,259.99,260.13,48118.0
2016-11-16 09:55:00,260.08,260.25,259.77,260.05,18312.0,260.08,260.25,259.77,260.05,18312.0
2016-11-16 10:00:00,260.06,260.19,259.36,259.37,24779.0,260.06,260.19,259.36,259.37,24779.0
2016-11-16 10:05:00,259.35,259.87,258.82,259.04,52537.0,259.35,259.87,258.82,259.04,52537.0
2016-11-16 10:10:00,259.05,259.15,258.63,258.88,46637.0,259.05,259.15,258.63,258.88,46637.0
2016-11-16 10:15:00,258.95,260.14,258.68,259.59,90643.0,258.95,260.14,258.68,259.59,90643.0
2016-11-16 10:20:00,259.56,259.99,258.93,259.95,22607.0,259.56,259.99,258.93,259.95,22607.0
2016-11-16 10:25:00,260.05,260.1,259.28,259.77,31852.0,260.05,260.1,259.28,259.77,31852.0
2016-11-16 10:30:00,259.87,260.12,259.31,259.91,49206.0,259.87,260.12,259.31,259.91,49206.0
2016-11-16 10:35:00,259.97,260.06,259.79,259.82,65387.0,259.97,260.06,259.79,259.82,65387.0
2016-11-16 10:40:00,259.87,260.01,259.28,259.49,28514.0,259.87,260.01,259.28,259.49,28514.0
2016-11-16 10:45:00,259.53,260.18,259.34,260.09,19885.0,259.53,260.18,259.34,260.09,19885.0
2016-11-16 10:50:00,260.13,260.69,259.75,260.01,40300.0,260.13,260.69,259.75,260.01,40300.0
2016-11-16 10:55:00,259.98,260.03,259.58,259.88,15450.0,259.98,260.03,259.58,259.88,15450.0
2016-11-16 11:00:00,259.76,260.05,259.5,259.82,16359.0,259.76,260.05,259.5,259.82,16359.0
2016-11-16 11:05:00,259.83,260.01,259.66,259.84,13190.0,259.83,260.01,259.66,259.84,13190.0
2016-11-16 11:10:00,259.87,260.0,259.74,260.0,9200.0,259.87,260.0,259.74,260.0,9200.0
2016-11-16 11:15:00,260.0,260.05,259.77,259.89,13500.0,260.0,260.05,259.77,259.89,13500.0
2016-11-16 11:20:00,259.89,260.06,259.83,259.89,14344.0,259.89,260.06,259.83,259.89,14344.0
2016-11-16 11:25:00,259.94,260.0,259.82,260.0,9418.0,259.94,260.0,259.82,260.0,9418.0
2016-11-16 11:30:00,260.01,260.15,259.82,259.91,21372.0,260.01,260.15,259.82,259.91,21372.0
2016-11-16 11:35:00,259.95,260.1,259.82,259.95,16005.0,259.95,260.1,259.82,259.95,16005.0
2016-11-16 11:40:00,259.96,260.17,259.51,259.51,15553.0,259.96,260.17,259.51,259.51,15553.0
2016-11-16 11:45:00,259.64,259.9,259.5,259.66,7857.0,259.64,259.9,259.5,259.66,7857.0
2016-11-16 11:50:00,259.78,259.98,259.58,259.98,9479.0,259.78,259.98,259.58,259.98,9479.0
2016-11-16 11:55:00,260.01,260.24,259.86,260.0,17445.0,260.01,260.24,259.86,260.0,17445.0
2016-11-16 12:00:00,259.88,260.04,259.81,259.99,21380.0,259.88,260.04,259.81,259.99,21380.0
2016-11-16 12:05:00,259.95,260.24,259.89,260.04,25108.0,259.95,260.24,259.89,260.04,25108.0
2016-11-16 12:10:00,260.0,260.08,259.84,259.84,14700.0,260.0,260.08,259.84,259.84,14700.0
2016-11-16 12:15:00,259.83,259.94,259.7,259.81,11878.0,259.83,259.94,259.7,259.81,11878.0
2016-11-16 12:20:00,259.77,259.85,259.66,259.68,6200.0,259.77,259.85,259.66,259.68,6200.0
2016-11-16 12:25:00,259.67,259.67,259.42,259.55,15972.0,259.67,259.67,259.42,259.55,15972.0
2016-11-16 12:30:00,259.57,259.88,259.56,259.83,13972.0,259.57,259.88,259.56,259.83,13972.0
2016-11-16 12:35:00,259.75,260.0,259.6,259.67,17028.0,259.75,260.0,259.6,259.67,17028.0
2016-11-16 12:40:00,259.73,259.76,259.57,259.63,6500.0,259.73,259.76,259.57,259.63,6500.0
2016-11-16 12:45:00,259.69,259.76,259.5,259.7,7121.0,259.69,259.76,259.5,259.7,7121.0
2016-11-16 12:50:00,259.73,259.74,259.46,259.57,24800.0,259.73,259.74,259.46,259.57,24800.0
2016-11-16 12:55:00,259.61,259.63,258.9,258.99,57498.0,259.61,259.63,258.9,258.99,57498.0
2016-11-16 13:00:00,258.99,259.93,258.99,259.68,11524.0,258.99,259.93,258.99,259.68,11524.0
2016-11-16 13:05:00,259.64,259.66,259.17,259.5,14706.0,259.64,259.66,259.17,259.5,14706.0
2016-11-16 13:10:00,259.51,260.0,259.47,259.96,62849.0,259.51,260.0,259.47,259.96,62849.0
2016-11-16 13:15:00,260.0,260.08,259.76,260.01,56744.0,260.0,260.08,259.76,260.01,56744.0
2016-11-16 13:20:00,260.04,260.39,259.95,260.0,19500.0,260.04,260.39,259.95,260.0,19500.0
2016-11-16 13:25:00,260.05,260.4,260.03,260.35,23500.0,260.05,260.4,260.03,260.35,23500.0
2016-11-16 13:30:00,260.36,260.43,259.93,259.94,21124.0,260.36,260.43,259.93,259.94,21124.0
2016-11-16 13:35:00,260.08,260.2,259.95,260.14,14894.0,260.08,260.2,259.95,260.14,14894.0
2016-11-16 13:40:00,260.16,260.18,259.93,260.07,9316.0,260.16,260.18,259.93,260.07,9316.0
2016-11-16 13:45:00,260.07,260.18,260.01,260.05,9641.0,260.07,260.18,260.01,260.05,9641.0
2016-11-16 13:50:00,260.06,260.15,259.97,260.0,12051.0,260.06,260.15,259.97,260.0,12051.0
2016-11-16 13:55:00,260.07,260.25,260.02,260.11,14028.0,260.07,260.25,260.02,260.11,14028.0
2016-11-16 14:00:00,260.25,260.57,260.11,260.49,10990.0,260.25,260.57,260.11,260.49,10990.0
2016-11-16 14:05:00,260.43,260.57,260.3,260.55,10700.0,260.43,260.57,260.3,260.55,10700.0
2016-11-16 14:10:00,260.5,260.53,260.18,260.37,11477.0,260.5,260.53,260.18,260.37,11477.0
2016-11-16 14:15:00,260.41,260.45,260.13,260.25,7000.0,260.41,260.45,260.13,260.25,7000.0
2016-11-16 14:20:00,260.21,260.48,260.11,260.37,10169.0,260.21,260.48,260.11,260.37,10169.0
2016-11-16 14:25:00,260.45,260.51,260.21,260.29,11600.0,260.45,260.51,260.21,260.29,11600.0
2016-11-16 14:30:00,260.3,260.51,260.24,260.5,8197.0,260.3,260.51,260.24,260.5,8197.0
2016-11-16 14:35:00,260.54,260.54,260.28,260.38,9417.0,260.54,260.54,260.28,260.38,9417.0
2016-11-16 14:40:00,260.34,260.45,260.22,260.42,17516.0,260.34,260.45,260.22,260.42,17516.0
2016-11-16 14:45:00,260.43,260.56,260.34,260.47,11203.0,260.43,260.56,260.34,260.47,11203.0
2016-11-16 14:50:00,260.51,260.56,260.2,260.33,8004.0,260.51,260.56,260.2,260.33,8004.0
2016-11-16 14:55:00,260.24,260.58,260.11,260.41,30403.0,260.24,260.58,260.11,260.41,30403.0
2016-11-16 15:00:00,260.33,260.83,260.23,260.74,48355.0,260.33,260.83,260.23,260.74,48355.0
2016-11-16 15:05:00,260.81,261.02,260.7,260.79,31822.0,260.81,261.02,260.7,260.79,31822.0
2016-11-16 15:10:00,260.75,260.88,260.7,260.78,17921.0,260.75,260.88,260.7,260.78,17921.0
2016-11-16 15:15:00,260.83,261.79,260.82,261.66,21561.0,260.83,261.79,260.82,261.66,21561.0
2016-11-16 15:20:00,261.68,261.97,261.64,261.89,15246.0,261.68,261.97,261.64,261.89,15246.0
2016-11-16 15:25:00,261.89,262.14,261.89,262.04,23769.0,261.89,262.14,261.89,262.04,23769.0
2016-11-16 15:30:00,262.08,262.64,262.08,262.43,62826.0,262.08,262.64,262.08,262.43,62826.0
2016-11-16 15:35:00,262.48,262.52,261.87,261.87,68686.0,262.48,262.52,261.87,261.87,68686.0
2016-11-16 15:40:00,261.9,261.97,261.33,261.49,37686.0,261.9,261.97,261.33,261.49,37686.0
2016-11-16 15:45:00,261.55,261.62,261.12,261.53,24922.0,261.55,261.62,261.12,261.53,24922.0
2016-11-16 15:50:00,261.6,261.84,261.57,261.69,37585.0,261.6,261.84,261.57,261.69,37585.0
2016-11-16 15:55:00,261.68,262.0,261.59,262.0,78210.0,261.68,262.0,261.59,262.0,78210.0
2016-11-17 09:30:00,262.2,263.3,261.2,261.21,16181.0,262.2,263.3,261.2,261.21,16181.0
2016-11-17 09:35:00,261.74,262.3,261.21,261.92,9945.0,261.74,262.3,261.21,261.92,9945.0
2016-11-17 09:40:00,261.99,262.64,261.85,262.17,10392.0,261.99,262.64,261.85,262.17,10392.0
2016-11-17 09:45:00,262.28,263.46,261.85,263.45,19113.0,262.28,263.46,261.85,263.45,19113.0
2016-11-17 09:50:00,263.52,264.46,263.23,263.78,21000.0,263.52,264.46,263.23,263.78,21000.0
2016-11-17 09:55:00,263.95,264.42,263.86,263.95,10922.0,263.95,264.42,263.86,263.95,10922.0
2016-11-17 10:00:00,264.01,264.03,263.64,263.74,12420.0,264.01,264.03,263.64,263.74,12420.0
2016-11-17 10:05:00,263.56,263.94,262.86,263.22,14677.0,263.56,263.94,262.86,263.22,14677.0
2016-11-17 10:10:00,263.3,263.52,263.23,263.31,11704.0,263.3,263.52,263.23,263.31,11704.0
2016-11-17 10:15:00,263.22,263.5,263.05,263.21,12943.0,263.22,263.5,263.05,263.21,12943.0
2016-11-17 10:20:00,263.33,263.75,263.05,263.65,5900.0,263.33,263.75,263.05,263.65,5900.0
2016-11-17 10:25:00,263.61,263.67,262.94,263.06,15337.0,263.61,263.67,262.94,263.06,15337.0
2016-11-17 10:30:00,263.07,263.19,262.65,262.92,9177.0,263.07,263.19,262.65,262.92,9177.0
2016-11-17 10:35:00,263.01,263.54,262.93,263.44,10629.0,263.01,263.54,262.93,263.44,10629.0
2016-11-17 10:40:00,263.36,263.36,262.96,263.24,4530.0,263.36,263.36,262.96,263.24,4530.0
2016-11-17 10:45:00,263.49,263.93,263.25,263.93,10370.0,263.49,263.93,263.25,263.93,10370.0
2016-11-17 10:50:00,263.92,264.0,263.72,263.9,9000.0,263.92,264.0,263.72,263.9,9000.0
2016-11-17 10:55:00,263.98,264.24,263.78,263.78,11821.0,263.98,264.24,263.78,263.78,11821.0
2016-11-17 11:00:00,263.74,264.13,263.66,264.13,6340.0,263.74,264.13,263.66,264.13,6340.0
2016-11-17 11:05:00,264.25,264.31,263.66,263.82,8100.0,264.25,264.31,263.66,263.82,8100.0
2016-11-17 11:10:00,263.82,264.11,263.77,263.86,7200.0,263.82,264.11,263.77,263.86,7200.0
2016-11-17 11:15:00,263.95,264.42,263.91,264.13,12197.0,263.95,264.42,263.91,264.13,12197.0
2016-11-17 11:20:00,264.13,264.36,264.07,264.36,4494.0,264.13,264.36,264.07,264.36,4494.0
2016-11-17 11:25:00,264.39,264.46,264.13,264.13,9257.0,264.39,264.46,264.13,264.13,9257.0
2016-11-17 11:30:00,264.14,264.29,263.89,264.16,12015.0,264.14,264.29,263.89,264.16,12015.0
2016-11-17 11:35:00,264.19,264.7,264.13,264.57,7615.0,264.19,264.7,264.13,264.57,7615.0
2016-11-17 11:40:00,264.71,264.79,264.39,264.79,10070.0,264.71,264.79,264.39,264.79,10070.0
2016-11-17 11:45:00,264.79,264.94,264.44,264.57,8333.0,264.79,264.94,264.44,264.57,8333.0
2016-11-17 11:50:00,264.51,264.93,264.51,264.73,16881.0,264.51,264.93,264.51,264.73,16881.0
2016-11-17 11:55:00,264.77,264.77,264.25,264.59,7695.0,264.77,264.77,264.25,264.59,7695.0
2016-11-17 12:00:00,264.59,264.95,264.54,264.85,5900.0,264.59,264.95,264.54,264.85,5900.0
2016-11-17 12:05:00,264.85,265.16,264.85,265.09,5215.0,264.85,265.16,264.85,265.09,5215.0
2016-11-17 12:10:00,265.01,265.09,264.58,265.0,10350.0,265.01,265.09,264.58,265.0,10350.0
2016-11-17 12:15:00,265.0,265.0,264.65,264.73,6300.0,265.0,265.0,264.65,264.73,6300.0
2016-11-17 12:20:00,264.87,265.24,264.72,265.1,6867.0,264.87,265.24,264.72,265.1,6867.0
2016-11-17 12:25:00,265.21,265.76,265.05,265.76,14824.0,265.21,265.76,265.05,265.76,14824.0
2016-11-17 12:30:00,265.66,266.02,265.5,266.0,14379.0,265.66,266.02,265.5,266.0,14379.0
2016-11-17 12:35:00,266.01,266.27,265.89,266.21,10000.0,266.01,266.27,265.89,266.21,10000.0
2016-11-17 12:40:00,266.22,266.51,266.1,266.5,10600.0,266.22,266.51,266.1,266.5,10600.0
2016-11-17 12:45:00,266.39,266.57,266.04,266.21,4812.0,266.39,266.57,266.04,266.21,4812.0
2016-11-17 12:50:00,266.05,266.15,265.84,265.9,13449.0,266.05,266.15,265.84,265.9,13449.0
2016-11-17 12:55:00,265.85,265.87,265.46,265.65,7700.0,265.85,265.87,265.46,265.65,7700.0
2016-11-17 13:00:00,265.58,266.16,265.58,266.02,7500.0,265.58,266.16,265.58,266.02,7500.0
2016-11-17 13:05:00,266.02,266.11,265.74,265.74,2200.0,266.02,266.11,265.74,265.74,2200.0
2016-11-17 13:10:00,265.74,266.11,265.74,265.89,6987.0,265.74,266.11,265.74,265.89,6987.0
2016-11-17 13:15:00,265.88,265.95,265.6,265.66,4500.0,265.88,265.95,265.6,265.66,4500.0
2016-11-17 13:20:00,265.66,265.71,265.38,265.38,8829.0,265.66,265.71,265.38,265.38,8829.0
2016-11-17 13:25:00,265.48,265.48,264.89,265.04,17092.0,265.48,265.48,264.89,265.04,17092.0
2016-11-17 13:30:00,265.05,265.5,264.98,265.46,30789.0,265.05,265.5,264.98,265.46,30789.0
2016-11-17 13:35:00,265.46,265.77,265.27,265.72,21023.0,265.46,265.77,265.27,265.72,21023.0
2016-11-17 13:40:00,265.64,266.02,265.55,266.02,5683.0,265.64,266.02,265.55,266.02,5683.0
2016-11-17 13:45:00,266.06,266.3,265.83,265.84,17741.0,266.06,266.3,265.83,265.84,17741.0
2016-11-17 13:50:00,265.87,265.87,265.46,265.5,7865.0,265.87,265.87,265.46,265.5,7865.0
2016-11-17 13:55:00,265.48,265.6,265.31,265.31,8494.0,265.48,265.6,265.31,265.31,8494.0
2016-11-17 14:00:00,265.32,265.33,264.84,265.07,7200.0,265.32,265.33,264.84,265.07,7200.0
2016-11-17 14:05:00,265.17,265.25,264.4,264.41,9051.0,265.17,265.25,264.4,264.41,9051.0
2016-11-17 14:10:00,264.42,264.68,264.35,264.59,7374.0,264.42,264.68,264.35,264.59,7374.0
2016-11-17 14:15:00,264.68,264.83,264.49,264.71,9000.0,264.68,264.83,264.49,264.71,9000.0
2016-11-17 14:20:00,264.62,264.66,264.35,264.56,14154.0,264.62,264.66,264.35,264.56,14154.0
2016-11-17 14:25:00,264.52,264.63,264.35,264.48,3703.0,264.52,264.63,264.35,264.48,3703.0
2016-11-17 14:30:00,264.48,264.54,264.34,264.4,16010.0,264.48,264.54,264.34,264.4,16010.0
2016-11-17 14:35:00,264.44,264.54,264.22,264.54,30287.0,264.44,264.54,264.22,264.54,30287.0
2016-11-17 14:40:00,264.72,264.74,264.08,264.08,24760.0,264.72,264.74,264.08,264.08,24760.0
2016-11-17 14:45:00,264.07,264.24,263.99,264.03,5400.0,264.07,264.24,263.99,264.03,5400.0
2016-11-17 14:50:00,264.02,264.13,263.85,263.99,17332.0,264.02,264.13,263.85,263.99,17332.0
2016-11-17 14:55:00,264.0,264.46,263.87,264.41,10716.0,264.0,264.46,263.87,264.41,10716.0
2016-11-17 15:00:00,264.47,264.69,264.42,264.58,17990.0,264.47,264.69,264.42,264.58,17990.0
2016-11-17 15:05:00,264.57,265.31,264.5,265.31,23147.0,264.57,265.31,264.5,265.31,23147.0
2016-11-17 15:10:00,265.31,265.41,265.1,265.2,9758.0,265.31,265.41,265.1,265.2,9758.0
2016-11-17 15:15:00,265.26,265.4,265.02,265.25,11403.0,265.26,265.4,265.02,265.25,11403.0
2016-11-17 15:20:00,265.25,265.3,265.0,265.3,18006.0,265.25,265.3,265.0,265.3,18006.0
2016-11-17 15:25:00,265.3,265.4,265.04,265.12,11400.0,265.3,265.4,265.04,265.12,11400.0
2016-11-17 15:30:00,265.03,265.36,264.86,265.2,24300.0,265.03,265.36,264.86,265.2,24300.0
2016-11-17 15:35:00,265.24,265.36,265.1,265.16,22711.0,265.24,265.36,265.1,265.16,22711.0
2016-11-17 15:40:00,265.16,265.36,265.0,265.02,22849.0,265.16,265.36,265.0,265.02,22849.0
2016-11-17 15:45:00,265.03,265.38,264.78,264.81,48638.0,265.03,265.38,264.78,264.81,48638.0
2016-11-17 15:50:00,264.85,265.07,264.85,264.98,28692.0,264.85,265.07,264.85,264.98,28692.0
2016-11-17 15:55:00,264.97,265.47,264.96,265.44,64108.0,264.97,265.47,264.96,265.44,64108.0
2016-11-18 09:30:00,264.19,265.99,263.5,265.59,77108.0,264.19,265.99,263.5,265.59,77108.0
2016-11-18 09:35:00,265.78,266.0,263.23,264.0,24019.0,265.78,266.0,263.23,264.0,24019.0
2016-11-18 09:40:00,264.03,264.28,263.14,263.14,7249.0,264.03,264.28,263.14,263.14,7249.0
2016-11-18 09:45:00,263.25,263.57,262.49,262.79,16183.0,263.25,263.57,262.49,262.79,16183.0
2016-11-18 09:50:00,262.99,263.19,262.47,262.63,24300.0,262.99,263.19,262.47,262.63,24300.0
2016-11-18 09:55:00,262.63,262.79,261.73,262.29,38847.0,262.63,262.79,261.73,262.29,38847.0
2016-11-18 10:00:00,262.26,263.32,262.26,263.13,12542.0,262.26,263.32,262.26,263.13,12542.0
2016-11-18 10:05:00,263.25,263.62,263.0,263.52,9146.0,263.25,263.62,263.0,263.52,9146.0
2016-11-18 10:10:00,263.7,264.05,263.34,263.86,10204.0,263.7,264.05,263.34,263.86,10204.0
2016-11-18 10:15:00,263.76,263.95,262.89,263.51,23438.0,263.76,263.95,262.89,263.51,23438.0
2016-11-18 10:20:00,263.35,263.4,263.0,263.23,12063.0,263.35,263.4,263.0,263.23,12063.0
2016-11-18 10:25:00,263.4,263.56,263.03,263.23,9301.0,263.4,263.56,263.03,263.23,9301.0
2016-11-18 10:30:00,263.15,263.4,262.81,262.9,14010.0,263.15,263.4,262.81,262.9,14010.0
2016-11-18 10:35:00,262.89,262.89,261.92,262.07,23497.0,262.89,262.89,261.92,262.07,23497.0
2016-11-18 10:40:00,262.07,262.07,261.41,261.66,22340.0,262.07,262.07,261.41,261.66,22340.0
2016-11-18 10:45:00,261.66,262.25,261.62,262.18,11256.0,261.66,262.25,261.62,262.18,11256.0
2016-11-18 10:50:00,262.08,262.3,261.9,262.04,15600.0,262.08,262.3,261.9,262.04,15600.0
2016-11-18 10:55:00,262.0,262.14,261.83,262.06,8403.0,262.0,262.14,261.83,262.06,8403.0
2016-11-18 11:00:00,262.02,262.02,260.9,260.9,13645.0,262.02,262.02,260.9,260.9,13645.0
2016-11-18 11:05:00,260.98,261.08,260.54,260.63,7130.0,260.98,261.08,260.54,260.63,7130.0
2016-11-18 11:10:00,260.67,260.85,260.25,260.39,18989.0,260.67,260.85,260.25,260.39,18989.0
2016-11-18 11:15:00,260.44,260.8,260.33,260.48,20705.0,260.44,260.8,260.33,260.48,20705.0
2016-11-18 11:20:00,260.49,260.62,260.35,260.42,17240.0,260.49,260.62,260.35,260.42,17240.0
2016-11-18 11:25:00,260.46,260.64,260.0,260.47,19637.0,260.46,260.64,260.0,260.47,19637.0
2016-11-18 11:30:00,260.64,260.88,260.49,260.49,9500.0,260.64,260.88,260.49,260.49,9500.0
2016-11-18 11:35:00,260.44,260.44,260.16,260.17,8263.0,260.44,260.44,260.16,260.17,8263.0
2016-11-18 11:40:00,260.32,260.45,260.17,260.38,15436.0,260.32,260.45,260.17,260.38,15436.0
2016-11-18 11:45:00,260.54,260.54,260.2,260.34,13526.0,260.54,260.54,260.2,260.34,13526.0
2016-11-18 11:50:00,260.31,260.63,260.22,260.59,13148.0,260.31,260.63,260.22,260.59,13148.0
2016-11-18 11:55:00,260.44,260.58,260.27,260.36,9760.0,260.44,260.58,260.27,260.36,9760.0
2016-11-18 12:00:00,260.31,260.46,260.0,260.0,41668.0,260.31,260.46,260.0,260.0,41668.0
2016-11-18 12:05:00,260.0,260.96,260.0,260.71,16476.0,260.0,260.96,260.0,260.71,16476.0
2016-11-18 12:10:00,260.73,261.89,260.73,261.66,52000.0,260.73,261.89,260.73,261.66,52000.0
2016-11-18 12:15:00,261.55,262.04,261.55,261.98,8830.0,261.55,262.04,261.55,261.98,8830.0
2016-11-18 12:20:00,262.05,262.11,261.68,262.11,37228.0,262.05,262.11,261.68,262.11,37228.0
2016-11-18 12:25:00,262.11,262.49,262.11,262.4,11974.0,262.11,262.49,262.11,262.4,11974.0
2016-11-18 12:30:00,262.46,262.54,262.07,262.07,9560.0,262.46,262.54,262.07,262.07,9560.0
2016-11-18 12:35:00,262.17,262.28,261.43,261.45,10841.0,262.17,262.28,261.43,261.45,10841.0
2016-11-18 12:40:00,261.44,261.74,261.26,261.52,18494.0,261.44,261.74,261.26,261.52,18494.0
2016-11-18 12:45:00,261.53,262.12,261.52,262.12,4800.0,261.53,262.12,261.52,262.12,4800.0
2016-11-18 12:50:00,262.16,262.17,261.32,261.39,18930.0,262.16,262.17,261.32,261.39,18930.0
2016-11-18 12:55:00,261.49,261.94,261.45,261.91,9095.0,261.49,261.94,261.45,261.91,9095.0
2016-11-18 13:00:00,261.94,261.94,261.55,261.56,13057.0,261.94,261.94,261.55,261.56,13057.0
2016-11-18 13:05:00,261.53,261.72,261.36,261.71,10592.0,261.53,261.72,261.36,261.71,10592.0
2016-11-18 13:10:00,261.71,261.9,261.56,261.81,20236.0,261.71,261.9,261.56,261.81,20236.0
2016-11-18 13:15:00,261.84,261.97,261.77,261.87,7200.0,261.84,261.97,261.77,261.87,7200.0
2016-11-18 13:20:00,261.79,262.0,261.52,261.78,12437.0,261.79,262.0,261.52,261.78,12437.0
2016-11-18 13:25:00,261.99,261.99,261.44,261.44,9398.0,261.99,261.99,261.44,261.44,9398.0
2016-11-18 13:30:00,261.5,261.71,261.46,261.46,10967.0,261.5,261.71,261.46,261.46,10967.0
2016-11-18 13:35:00,261.31,261.41,260.9,260.93,15169.0,261.31,261.41,260.9,260.93,15169.0
2016-11-18 13:40:00,261.06,261.4,260.99,261.28,11341.0,261.06,261.4,260.99,261.28,11341.0
2016-11-18 13:45:00,261.36,261.59,261.11,261.23,11458.0,261.36,261.59,261.11,261.23,11458.0
2016-11-18 13:50:00,261.24,261.3,261.13,261.28,4897.0,261.24,261.3,261.13,261.28,4897.0
2016-11-18 13:55:00,261.23,261.23,260.98,261.01,15440.0,261.23,261.23,260.98,261.01,15440.0
2016-11-18 14:00:00,260.99,261.44,260.99,261.15,11103.0,260.99,261.44,260.99,261.15,11103.0
2016-11-18 14:05:00,261.28,261.35,260.79,261.11,10888.0,261.28,261.35,260.79,261.11,10888.0
2016-11-18 14:10:00,261.25,261.36,260.98,261.0,8440.0,261.25,261.36,260.98,261.0,8440.0
2016-11-18 14:15:00,261.01,261.48,261.01,261.4,7500.0,261.01,261.48,261.01,261.4,7500.0
2016-11-18 14:20:00,261.4,261.54,261.15,261.52,6000.0,261.4,261.54,261.15,261.52,6000.0
2016-11-18 14:25:00,261.64,262.03,261.52,261.81,12000.0,261.64,262.03,261.52,261.81,12000.0
2016-11-18 14:30:00,261.72,262.15,261.71,262.12,10978.0,261.72,262.15,261.71,262.12,10978.0
2016-11-18 14:35:00,261.97,262.56,261.97,262.52,7200.0,261.97,262.56,261.97,262.52,7200.0
2016-11-18 14:40:00,262.36,262.68,262.23,262.62,12577.0,262.36,262.68,262.23,262.62,12577.0
2016-11-18 14:45:00,262.51,262.74,262.5,262.71,5100.0,262.51,262.74,262.5,262.71,5100.0
2016-11-18 14:50:00,262.71,262.81,262.44,262.49,8665.0,262.71,262.81,262.44,262.49,8665.0
2016-11-18 14:55:00,262.55,262.68,262.29,262.68,9268.0,262.55,262.68,262.29,262.68,9268.0
2016-11-18 15:00:00,262.64,262.75,262.46,262.62,14136.0,262.64,262.75,262.46,262.62,14136.0
2016-11-18 15:05:00,262.56,262.81,262.56,262.73,9421.0,262.56,262.81,262.56,262.73,9421.0
2016-11-18 15:10:00,262.74,263.12,262.67,262.92,9747.0,262.74,263.12,262.67,262.92,9747.0
2016-11-18 15:15:00,262.89,263.01,262.59,262.86,26215.0,262.89,263.01,262.59,262.86,26215.0
2016-11-18 15:20:00,262.86,263.01,262.59,262.88,24623.0,262.86,263.01,262.59,262.88,24623.0
2016-11-18 15:25:00,262.85,263.28,262.83,263.11,8660.0,262.85,263.28,262.83,263.11,8660.0
2016-11-18 15:30:00,263.27,263.29,263.03,263.08,12032.0,263.27,263.29,263.03,263.08,12032.0
2016-11-18 15:35:00,263.07,263.15,262.73,262.88,26857.0,263.07,263.15,262.73,262.88,26857.0
2016-11-18 15:40:00,262.88,263.24,262.87,263.1,29186.0,262.88,263.24,262.87,263.1,29186.0
2016-11-18 15:45:00,263.05,263.22,262.72,262.78,24018.0,263.05,263.22,262.72,262.78,24018.0
2016-11-18 15:50:00,262.8,263.05,262.68,262.97,46482.0,262.8,263.05,262.68,262.97,46482.0
2016-11-18 15:55:00,262.97,263.09,262.23,262.72,116827.0,262.97,263.09,262.23,262.72,116827.0
2016-11-21 09:30:00,263.82,264.13,260.17,262.94,12419.0,263.82,264.13,260.17,262.94,12419.0
2016-11-21 09:35:00,263.5,264.17,263.02,264.07,7092.0,263.5,264.17,263.02,264.07,7092.0
2016-11-21 09:40:00,263.94,264.04,263.17,263.46,15775.0,263.94,264.04,263.17,263.46,15775.0
2016-11-21 09:45:00,263.73,265.35,263.44,265.35,14914.0,263.73,265.35,263.44,265.35,14914.0
2016-11-21 09:50:00,265.35,265.56,264.73,265.03,6095.0,265.35,265.56,264.73,265.03,6095.0
2016-11-21 09:55:00,265.04,265.06,264.02,264.49,12866.0,265.04,265.06,264.02,264.49,12866.0
2016-11-21 10:00:00,264.41,264.41,263.79,264.18,13830.0,264.41,264.41,263.79,264.18,13830.0
2016-11-21 10:05:00,264.0,264.3,263.83,264.15,15032.0,264.0,264.3,263.83,264.15,15032.0
2016-11-21 10:10:00,264.01,264.47,263.89,264.24,23945.0,264.01,264.47,263.89,264.24,23945.0
2016-11-21 10:15:00,264.24,264.62,264.1,264.33,14774.0,264.24,264.62,264.1,264.33,14774.0
2016-11-21 10:20:00,264.51,264.61,264.25,264.45,10985.0,264.51,264.61,264.25,264.45,10985.0
2016-11-21 10:25:00,264.44,264.52,263.8,264.4,11288.0,264.44,264.52,263.8,264.4,11288.0
2016-11-21 10:30:00,264.4,264.59,264.08,264.59,14710.0,264.4,264.59,264.08,264.59,14710.0
2016-11-21 10:35:00,264.79,265.46,264.72,264.97,12595.0,264.79,265.46,264.72,264.97,12595.0
2016-11-21 10:40:00,264.98,265.45,264.97,265.39,2658.0,264.98,265.45,264.97,265.39,2658.0
2016-11-21 10:45:00,265.29,265.56,265.0,265.1,49215.0,265.29,265.56,265.0,265.1,49215.0
2016-11-21 10:50:00,265.14,265.17,264.77,264.84,4300.0,265.14,265.17,264.77,264.84,4300.0
2016-11-21 10:55:00,264.84,265.36,264.74,265.11,11300.0,264.84,265.36,264.74,265.11,11300.0
2016-11-21 11:00:00,265.46,265.71,265.3,265.44,7755.0,265.46,265.71,265.3,265.44,7755.0
2016-11-21 11:05:00,265.63,265.63,265.36,265.36,3325.0,265.63,265.63,265.36,265.36,3325.0
2016-11-21 11:10:00,265.39,265.39,264.85,264.9,11900.0,265.39,265.39,264.85,264.9,11900.0
2016-11-21 11:15:00,264.88,265.43,264.77,265.23,13426.0,264.88,265.43,264.77,265.23,13426.0
2016-11-21 11:20:00,265.33,265.43,265.06,265.14,14447.0,265.33,265.43,265.06,265.14,14447.0
2016-11-21 11:25:00,265.23,265.31,264.89,265.06,7210.0,265.23,265.31,264.89,265.06,7210.0
2016-11-21 11:30:00,264.97,265.17,264.97,265.07,8796.0,264.97,265.17,264.97,265.07,8796.0
2016-11-21 11:35:00,265.07,265.3,265.01,265.07,14913.0,265.07,265.3,265.01,265.07,14913.0
2016-11-21 11:40:00,265.05,265.16,264.96,265.09,7098.0,265.05,265.16,264.96,265.09,7098.0
2016-11-21 11:45:00,265.15,265.34,265.02,265.22,10631.0,265.15,265.34,265.02,265.22,10631.0
2016-11-21 11:50:00,265.09,265.15,264.61,264.68,8875.0,265.09,265.15,264.61,264.68,8875.0
2016-11-21 11:55:00,264.67,265.05,264.58,265.05,7245.0,264.67,265.05,264.58,265.05,7245.0
2016-11-21 12:00:00,265.06,265.33,264.78,265.15,13251.0,265.06,265.33,264.78,265.15,13251.0
2016-11-21 12:05:00,265.23,265.44,264.97,265.2,36893.0,265.23,265.44,264.97,265.2,36893.0
2016-11-21 12:10:00,265.1,265.36,265.0,265.18,11625.0,265.1,265.36,265.0,265.18,11625.0
2016-11-21 12:15:00,265.13,265.36,265.13,265.31,4842.0,265.13,265.36,265.13,265.31,4842.0
2016-11-21 12:20:00,265.37,265.37,265.18,265.29,9705.0,265.37,265.37,265.18,265.29,9705.0
2016-11-21 12:25:00,265.21,265.32,265.14,265.3,4406.0,265.21,265.32,265.14,265.3,4406.0
2016-11-21 12:30:00,265.29,265.37,265.17,265.25,10708.0,265.29,265.37,265.17,265.25,10708.0
2016-11-21 12:35:00,265.23,265.29,265.11,265.15,8254.0,265.23,265.29,265.11,265.15,8254.0
2016-11-21 12:40:00,265.14,265.3,265.12,265.3,4487.0,265.14,265.3,265.12,265.3,4487.0
2016-11-21 12:45:00,265.26,265.27,265.18,265.2,3729.0,265.26,265.27,265.18,265.2,3729.0
2016-11-21 12:50:00,265.16,265.25,264.92,265.05,4799.0,265.16,265.25,264.92,265.05,4799.0
2016-11-21 12:55:00,265.03,265.24,264.76,264.89,14016.0,265.03,265.24,264.76,264.89,14016.0
2016-11-21 13:00:00,264.8,264.9,264.76,264.9,4127.0,264.8,264.9,264.76,264.9,4127.0
2016-11-21 13:05:00,264.86,264.91,264.77,264.88,1900.0,264.86,264.91,264.77,264.88,1900.0
2016-11-21 13:10:00,264.88,264.97,264.78,264.84,6185.0,264.88,264.97,264.78,264.84,6185.0
2016-11-21 13:15:00,264.88,264.92,264.8,264.86,1703.0,264.88,264.92,264.8,264.86,1703.0
2016-11-21 13:20:00,264.78,264.97,264.66,264.95,19857.0,264.78,264.97,264.66,264.95,19857.0
2016-11-21 13:25:00,264.78,265.05,264.78,264.95,8299.0,264.78,265.05,264.78,264.95,8299.0
2016-11-21 13:30:00,264.92,264.96,264.68,264.68,20169.0,264.92,264.96,264.68,264.68,20169.0
2016-11-21 13:35:00,264.67,264.92,264.57,264.84,23987.0,264.67,264.92,264.57,264.84,23987.0
2016-11-21 13:40:00,264.91,265.1,264.8,264.94,4300.0,264.91,265.1,264.8,264.94,4300.0
2016-11-21 13:45:00,264.98,265.2,264.94,265.15,2889.0,264.98,265.2,264.94,265.15,2889.0
2016-11-21 13:50:00,265.01,265.12,265.01,265.08,3529.0,265.01,265.12,265.01,265.08,3529.0
2016-11-21 13:55:00,265.09,265.14,264.7,264.75,14829.0,265.09,265.14,264.7,264.75,14829.0
2016-11-21 14:00:00,264.75,265.09,264.75,264.94,10287.0,264.75,265.09,264.75,264.94,10287.0
2016-11-21 14:05:00,265.0,265.05,264.75,264.82,5945.0,265.0,265.05,264.75,264.82,5945.0
2016-11-21 14:10:00,264.87,265.02,264.75,264.75,15757.0,264.87,265.02,264.75,264.75,15757.0
2016-11-21 14:15:00,264.77,265.07,264.77,265.0,21897.0,264.77,265.07,264.77,265.0,21897.0
2016-11-21 14:20:00,264.91,265.04,264.75,264.83,13951.0,264.91,265.04,264.75,264.83,13951.0
2016-11-21 14:25:00,264.87,265.08,264.84,264.87,10061.0,264.87,265.08,264.84,264.87,10061.0
2016-11-21 14:30:00,264.94,265.1,264.81,265.04,21340.0,264.94,265.1,264.81,265.04,21340.0
2016-11-21 14:35:00,265.09,265.09,264.62,264.95,25775.0,265.09,265.09,264.62,264.95,25775.0
2016-11-21 14:40:00,264.87,264.95,263.87,264.0,52027.0,264.87,264.95,263.87,264.0,52027.0
2016-11-21 14:45:00,263.94,264.56,263.88,264.46,17857.0,263.94,264.56,263.88,264.46,17857.0
2016-11-21 14:50:00,264.5,264.56,264.29,264.44,8320.0,264.5,264.56,264.29,264.44,8320.0
2016-11-21 14:55:00,264.29,264.56,264.27,264.41,10231.0,264.29,264.56,264.27,264.41,10231.0
2016-11-21 15:00:00,264.51,264.54,264.39,264.52,5380.0,264.51,264.54,264.39,264.52,5380.0
2016-11-21 15:05:00,264.53,264.59,264.3,264.45,13171.0,264.53,264.59,264.3,264.45,13171.0
2016-11-21 15:10:00,264.38,264.53,264.2,264.2,27222.0,264.38,264.53,264.2,264.2,27222.0
2016-11-21 15:15:00,264.17,264.29,263.97,264.19,23589.0,264.17,264.29,263.97,264.19,23589.0
2016-11-21 15:20:00,264.19,264.2,263.76,263.85,14122.0,264.19,264.2,263.76,263.85,14122.0
2016-11-21 15:25:00,263.82,263.92,263.68,263.69,25197.0,263.82,263.92,263.68,263.69,25197.0
2016-11-21 15:30:00,263.68,263.99,263.68,263.96,16773.0,263.68,263.99,263.68,263.96,16773.0
2016-11-21 15:35:00,263.94,263.97,263.8,263.86,24160.0,263.94,263.97,263.8,263.86,24160.0
2016-11-21 15:40:00,263.87,264.17,263.86,264.16,31310.0,263.87,264.17,263.86,264.16,31310.0
2016-11-21 15:45:00,264.13,264.14,263.87,264.06,28124.0,264.13,264.14,263.87,264.06,28124.0
2016-11-21 15:50:00,264.11,264.13,263.92,263.96,34963.0,264.11,264.13,263.92,263.96,34963.0
2016-11-21 15:55:00,264.0,264.13,263.92,264.09,52175.0,264.0,264.13,263.92,264.09,52175.0
2016-11-22 09:30:00,264.89,266.8,264.26,266.7,16072.0,264.89,266.8,264.26,266.7,16072.0
2016-11-22 09:35:00,266.47,267.19,265.86,266.43,46698.0,266.47,267.19,265.86,266.43,46698.0
2016-11-22 09:40:00,266.08,266.7,265.94,266.46,18627.0,266.08,266.7,265.94,266.46,18627.0
2016-11-22 09:45:00,266.5,267.09,266.0,267.03,26290.0,266.5,267.09,266.0,267.03,26290.0
2016-11-22 09:50:00,267.01,267.1,266.52,266.7,7056.0,267.01,267.1,266.52,266.7,7056.0
2016-11-22 09:55:00,266.56,266.66,266.0,266.11,30683.0,266.56,266.66,266.0,266.11,30683.0
2016-11-22 10:00:00,266.1,266.88,266.1,266.43,32813.0,266.1,266.88,266.1,266.43,32813.0
2016-11-22 10:05:00,266.45,267.04,266.33,266.99,21138.0,266.45,267.04,266.33,266.99,21138.0
2016-11-22 10:10:00,266.96,267.27,266.78,267.09,6423.0,266.96,267.27,266.78,267.09,6423.0
2016-11-22 10:15:00,267.15,268.46,267.15,268.1,52073.0,267.15,268.46,267.15,268.1,52073.0
2016-11-22 10:20:00,268.09,268.09,267.79,267.88,21180.0,268.09,268.09,267.79,267.88,21180.0
2016-11-22 10:25:00,267.95,268.33,267.76,268.33,24061.0,267.95,268.33,267.76,268.33,24061.0
2016-11-22 10:30:00,268.16,268.29,267.96,268.0,19878.0,268.16,268.29,267.96,268.0,19878.0
2016-11-22 10:35:00,267.93,268.22,267.81,267.84,18821.0,267.93,268.22,267.81,267.84,18821.0
2016-11-22 10:40:00,267.83,268.29,267.71,268.05,15124.0,267.83,268.29,267.71,268.05,15124.0
2016-11-22 10:45:00,268.05,268.17,267.7,268.0,22055.0,268.05,268.17,267.7,268.0,22055.0
2016-11-22 10:50:00,268.0,268.1,267.75,268.05,20975.0,268.0,268.1,267.75,268.05,20975.0
2016-11-22 10:55:00,267.93,268.16,267.71,268.1,38943.0,267.93,268.16,267.71,268.1,38943.0
2016-11-22 11:00:00,268.07,268.22,267.98,268.01,27609.0,268.07,268.22,267.98,268.01,27609.0
2016-11-22 11:05:00,268.11,269.11,268.04,269.0,11278.0,268.11,269.11,268.04,269.0,11278.0
2016-11-22 11:10:00,269.04,269.36,268.32,268.32,8301.0,269.04,269.36,268.32,268.32,8301.0
2016-11-22 11:15:00,268.41,269.08,268.36,268.55,11477.0,268.41,269.08,268.36,268.55,11477.0
2016-11-22 11:20:00,268.55,269.1,268.55,268.63,23747.0,268.55,269.1,268.55,268.63,23747.0
2016-11-22 11:25:00,268.69,269.13,268.68,269.01,36876.0,268.69,269.13,268.68,269.01,36876.0
2016-11-22 11:30:00,269.01,269.04,268.58,268.98,47862.0,269.01,269.04,268.58,268.98,47862.0
2016-11-22 11:35:00,268.86,269.07,268.82,269.0,33495.0,268.86,269.07,268.82,269.0,33495.0
2016-11-22 11:40:00,269.0,269.5,269.0,269.5,18107.0,269.0,269.5,269.0,269.5,18107.0
2016-11-22 11:45:00,269.37,269.59,269.35,269.51,9818.0,269.37,269.59,269.35,269.51,9818.0
2016-11-22 11:50:00,269.5,269.56,269.33,269.38,23659.0,269.5,269.56,269.33,269.38,23659.0
2016-11-22 11:55:00,269.3,269.64,269.29,269.42,26569.0,269.3,269.64,269.29,269.42,26569.0
2016-11-22 12:00:00,269.49,269.56,269.27,269.46,14240.0,269.49,269.56,269.27,269.46,14240.0
2016-11-22 12:05:00,269.5,269.55,269.29,269.37,22609.0,269.5,269.55,269.29,269.37,22609.0
2016-11-22 12:10:00,269.32,269.63,269.29,269.43,13181.0,269.32,269.63,269.29,269.43,13181.0
2016-11-22 12:15:00,269.43,270.2,269.38,269.95,49051.0,269.43,270.2,269.38,269.95,49051.0
2016-11-22 12:20:00,269.86,270.01,269.81,269.81,10250.0,269.86,270.01,269.81,269.81,10250.0
2016-11-22 12:25:00,269.81,270.01,269.68,269.78,12821.0,269.81,270.01,269.68,269.78,12821.0
2016-11-22 12:30:00,269.84,269.87,269.67,269.73,8757.0,269.84,269.87,269.67,269.73,8757.0
2016-11-22 12:35:00,269.67,269.76,269.32,269.39,8500.0,269.67,269.76,269.32,269.39,8500.0
2016-11-22 12:40:00,269.49,269.67,269.35,269.35,25202.0,269.49,269.67,269.35,269.35,25202.0
2016-11-22 12:45:00,269.46,269.48,269.21,269.27,11741.0,269.46,269.48,269.21,269.27,11741.0
2016-11-22 12:50:00,269.3,269.63,268.86,268.9,41957.0,269.3,269.63,268.86,268.9,41957.0
2016-11-22 12:55:00,268.86,268.89,268.37,268.37,18132.0,268.86,268.89,268.37,268.37,18132.0
2016-11-22 13:00:00,268.47,268.57,268.28,268.3,12000.0,268.47,268.57,268.28,268.3,12000.0
2016-11-22 13:05:00,268.31,268.44,267.96,268.18,16174.0,268.31,268.44,267.96,268.18,16174.0
2016-11-22 13:10:00,268.18,268.43,268.12,268.41,7174.0,268.18,268.43,268.12,268.41,7174.0
2016-11-22 13:15:00,268.33,268.85,268.33,268.75,11343.0,268.33,268.85,268.33,268.75,11343.0
2016-11-22 13:20:00,268.75,268.93,268.66,268.86,5881.0,268.75,268.93,268.66,268.86,5881.0
2016-11-22 13:25:00,268.85,269.45,268.63,268.89,68478.0,268.85,269.45,268.63,268.89,68478.0
2016-11-22 13:30:00,268.89,269.45,268.8,269.03,23718.0,268.89,269.45,268.8,269.03,23718.0
2016-11-22 13:35:00,269.03,269.48,268.88,269.48,22245.0,269.03,269.48,268.88,269.48,22245.0
2016-11-22 13:40:00,269.47,269.62,269.32,269.51,17082.0,269.47,269.62,269.32,269.51,17082.0
2016-11-22 13:45:00,269.51,270.19,269.46,270.15,13414.0,269.51,270.19,269.46,270.15,13414.0
2016-11-22 13:50:00,270.19,270.73,270.16,270.73,17068.0,270.19,270.73,270.16,270.73,17068.0
2016-11-22 13:55:00,270.72,270.8,270.23,270.26,26103.0,270.72,270.8,270.23,270.26,26103.0
2016-11-22 14:00:00,270.38,270.38,270.03,270.07,10580.0,270.38,270.38,270.03,270.07,10580.0
2016-11-22 14:05:00,270.1,270.38,270.0,270.3,12288.0,270.1,270.38,270.0,270.3,12288.0
2016-11-22 14:10:00,270.21,270.94,270.08,270.94,25945.0,270.21,270.94,270.08,270.94,25945.0
2016-11-22 14:15:00,270.94,271.47,270.77,271.46,10733.0,270.94,271.47,270.77,271.46,10733.0
2016-11-22 14:20:00,271.34,271.68,271.32,271.5,17287.0,271.34,271.68,271.32,271.5,17287.0
2016-11-22 14:25:00,271.5,271.99,271.35,271.68,28554.0,271.5,271.99,271.35,271.68,28554.0
2016-11-22 14:30:00,271.78,271.87,271.51,271.82,16020.0,271.78,271.87,271.51,271.82,16020.0
2016-11-22 14:35:00,271.8,272.41,271.8,272.36,22550.0,271.8,272.41,271.8,272.36,22550.0
2016-11-22 14:40:00,272.25,272.83,272.18,272.7,19347.0,272.25,272.83,272.18,272.7,19347.0
2016-11-22 14:45:00,272.71,273.17,272.71,273.12,43088.0,272.71,273.17,272.71,273.12,43088.0
2016-11-22 14:50:00,273.1,273.25,272.8,273.06,22086.0,273.1,273.25,272.8,273.06,22086.0
2016-11-22 14:55:00,272.98,273.12,272.82,272.89,16099.0,272.98,273.12,272.82,272.89,16099.0
2016-11-22 15:00:00,272.89,273.0,272.75,272.94,33417.0,272.89,273.0,272.75,272.94,33417.0
2016-11-22 15:05:00,272.92,273.23,272.32,272.36,39279.0,272.92,273.23,272.32,272.36,39279.0
2016-11-22 15:10:00,272.37,272.65,272.33,272.37,22735.0,272.37,272.65,272.33,272.37,22735.0
2016-11-22 15:15:00,272.4,272.51,272.3,272.51,16104.0,272.4,272.51,272.3,272.51,16104.0
2016-11-22 15:20:00,272.5,272.5,272.23,272.23,16982.0,272.5,272.5,272.23,272.23,16982.0
2016-11-22 15:25:00,272.24,272.54,272.14,272.51,20609.0,272.24,272.54,272.14,272.51,20609.0
2016-11-22 15:30:00,272.51,272.77,272.51,272.58,28655.0,272.51,272.77,272.51,272.58,28655.0
2016-11-22 15:35:00,272.54,272.54,271.76,271.76,21723.0,272.54,272.54,271.76,271.76,21723.0
2016-11-22 15:40:00,271.82,272.41,271.68,272.38,39082.0,271.82,272.41,271.68,272.38,39082.0
2016-11-22 15:45:00,272.38,272.69,272.33,272.61,34357.0,272.38,272.69,272.33,272.61,34357.0
2016-11-22 15:50:00,272.62,273.05,272.6,273.05,62278.0,272.62,273.05,272.6,273.05,62278.0
2016-11-22 15:55:00,273.06,273.26,272.91,273.02,121359.0,273.06,273.26,272.91,273.02,121359.0
2016-11-23 09:30:00,272.34,273.67,272.0,272.4,13041.0,272.34,273.67,272.0,272.4,13041.0
2016-11-23 09:35:00,272.91,273.55,272.45,272.96,3479.0,272.91,273.55,272.45,272.96,3479.0
2016-11-23 09:40:00,272.93,273.68,272.85,273.41,14340.0,272.93,273.68,272.85,273.41,14340.0
2016-11-23 09:45:00,273.16,273.95,273.15,273.92,7646.0,273.16,273.95,273.15,273.92,7646.0
2016-11-23 09:50:00,273.62,273.79,272.38,272.97,27879.0,273.62,273.79,272.38,272.97,27879.0
2016-11-23 09:55:00,272.96,273.35,272.78,272.98,13412.0,272.96,273.35,272.78,272.98,13412.0
2016-11-23 10:00:00,272.96,273.21,272.91,272.99,7074.0,272.96,273.21,272.91,272.99,7074.0
2016-11-23 10:05:00,272.98,273.36,272.93,272.96,21444.0,272.98,273.36,272.93,272.96,21444.0
2016-11-23 10:10:00,272.96,273.05,272.77,272.83,7005.0,272.96,273.05,272.77,272.83,7005.0
2016-11-23 10:15:00,272.78,273.13,272.58,272.9,10355.0,272.78,273.13,272.58,272.9,10355.0
2016-11-23 10:20:00,272.81,273.19,272.61,272.63,13212.0,272.81,273.19,272.61,272.63,13212.0
2016-11-23 10:25:00,272.86,273.45,272.61,273.25,15784.0,272.86,273.45,272.61,273.25,15784.0
2016-11-23 10:30:00,273.15,273.23,272.77,272.86,5100.0,273.15,273.23,272.77,272.86,5100.0
2016-11-23 10:35:00,272.77,272.96,272.29,272.29,4985.0,272.77,272.96,272.29,272.29,4985.0
2016-11-23 10:40:00,272.5,272.71,272.31,272.67,3146.0,272.5,272.71,272.31,272.67,3146.0
2016-11-23 10:45:00,272.64,272.72,272.23,272.63,14035.0,272.64,272.72,272.23,272.63,14035.0
2016-11-23 10:50:00,272.65,272.86,272.64,272.69,6065.0,272.65,272.86,272.64,272.69,6065.0
2016-11-23 10:55:00,272.73,272.73,272.5,272.5,2813.0,272.73,272.73,272.5,272.5,2813.0
2016-11-23 11:00:00,272.56,272.75,272.39,272.66,21403.0,272.56,272.75,272.39,272.66,21403.0
2016-11-23 11:05:00,272.5,272.72,272.46,272.62,1336.0,272.5,272.72,272.46,272.62,1336.0
2016-11-23 11:10:00,272.67,272.67,272.44,272.55,6156.0,272.67,272.67,272.44,272.55,6156.0
2016-11-23 11:15:00,272.56,272.56,272.17,272.19,7763.0,272.56,272.56,272.17,272.19,7763.0
2016-11-23 11:20:00,272.18,272.21,271.86,272.11,2600.0,272.18,272.21,271.86,272.11,2600.0
2016-11-23 11:25:00,272.09,272.25,271.85,271.9,19230.0,272.09,272.25,271.85,271.9,19230.0
2016-11-23 11:30:00,271.96,271.98,271.29,271.29,4915.0,271.96,271.98,271.29,271.29,4915.0
2016-11-23 11:35:00,271.35,271.57,271.28,271.51,4600.0,271.35,271.57,271.28,271.51,4600.0
2016-11-23 11:40:00,271.54,271.63,271.31,271.4,11291.0,271.54,271.63,271.31,271.4,11291.0
2016-11-23 11:45:00,271.4,271.49,271.39,271.44,2500.0,271.4,271.49,271.39,271.44,2500.0
2016-11-23 11:50:00,271.38,271.47,271.0,271.28,8554.0,271.38,271.47,271.0,271.28,8554.0
2016-11-23 11:55:00,271.24,271.59,271.2,271.58,4793.0,271.24,271.59,271.2,271.58,4793.0
2016-11-23 12:00:00,271.55,271.65,271.47,271.62,14857.0,271.55,271.65,271.47,271.62,14857.0
2016-11-23 12:05:00,271.68,272.16,271.37,271.94,31903.0,271.68,272.16,271.37,271.94,31903.0
2016-11-23 12:10:00,271.92,272.12,271.89,272.08,5200.0,271.92,272.12,271.89,272.08,5200.0
2016-11-23 12:15:00,272.05,272.23,272.05,272.13,4700.0,272.05,272.23,272.05,272.13,4700.0
2016-11-23 12:20:00,272.14,272.16,271.99,271.99,5315.0,272.14,272.16,271.99,271.99,5315.0
2016-11-23 12:25:00,272.05,272.05,270.98,271.45,21224.0,272.05,272.05,270.98,271.45,21224.0
2016-11-23 12:30:00,271.59,271.84,271.53,271.53,5783.0,271.59,271.84,271.53,271.53,5783.0
2016-11-23 12:35:00,271.62,271.89,271.36,271.79,58838.0,271.62,271.89,271.36,271.79,58838.0
2016-11-23 12:40:00,271.84,272.31,271.75,272.29,3893.0,271.84,272.31,271.75,272.29,3893.0
2016-11-23 12:45:00,272.29,272.64,272.02,272.04,11860.0,272.29,272.64,272.02,272.04,11860.0
2016-11-23 12:50:00,271.92,272.18,271.92,272.14,6877.0,271.92,272.18,271.92,272.14,6877.0
2016-11-23 12:55:00,272.08,272.11,271.78,271.92,16686.0,272.08,272.11,271.78,271.92,16686.0
2016-11-23 13:00:00,271.77,271.8,271.54,271.69,3680.0,271.77,271.8,271.54,271.69,3680.0
2016-11-23 13:05:00,271.71,271.77,271.61,271.61,2195.0,271.71,271.77,271.61,271.61,2195.0
2016-11-23 13:10:00,271.6,271.77,271.49,271.73,7718.0,271.6,271.77,271.49,271.73,7718.0
2016-11-23 13:15:00,271.64,271.88,271.35,271.76,20276.0,271.64,271.88,271.35,271.76,20276.0
2016-11-23 13:20:00,271.64,271.9,271.55,271.71,5707.0,271.64,271.9,271.55,271.71,5707.0
2016-11-23 13:25:00,271.67,271.72,271.47,271.53,4967.0,271.67,271.72,271.47,271.53,4967.0
2016-11-23 13:30:00,271.33,271.68,271.33,271.65,2673.0,271.33,271.68,271.33,271.65,2673.0
2016-11-23 13:35:00,271.6,271.86,271.6,271.81,3447.0,271.6,271.86,271.6,271.81,3447.0
2016-11-23 13:40:00,271.8,271.8,271.58,271.58,3800.0,271.8,271.8,271.58,271.58,3800.0
2016-11-23 13:45:00,271.57,271.6,271.27,271.49,10017.0,271.57,271.6,271.27,271.49,10017.0
2016-11-23 13:50:00,271.51,271.51,271.04,271.07,5981.0,271.51,271.51,271.04,271.07,5981.0
2016-11-23 13:55:00,271.06,271.16,270.83,271.05,3900.0,271.06,271.16,270.83,271.05,3900.0
2016-11-23 14:00:00,270.94,271.14,270.86,271.0,8619.0,270.94,271.14,270.86,271.0,8619.0
2016-11-23 14:05:00,270.99,271.09,270.99,271.03,1600.0,270.99,271.09,270.99,271.03,1600.0
2016-11-23 14:10:00,270.97,271.06,270.68,270.97,12549.0,270.97,271.06,270.68,270.97,12549.0
2016-11-23 14:15:00,270.99,271.09,270.75,270.94,21823.0,270.99,271.09,270.75,270.94,21823.0
2016-11-23 14:20:00,270.94,271.08,270.69,270.73,7005.0,270.94,271.08,270.69,270.73,7005.0
2016-11-23 14:25:00,270.75,270.83,270.65,270.76,11635.0,270.75,270.83,270.65,270.76,11635.0
2016-11-23 14:30:00,270.76,271.11,270.76,271.01,6118.0,270.76,271.11,270.76,271.01,6118.0
2016-11-23 14:35:00,271.03,271.21,270.85,271.06,17395.0,271.03,271.21,270.85,271.06,17395.0
2016-11-23 14:40:00,271.12,271.47,271.12,271.32,5191.0,271.12,271.47,271.12,271.32,5191.0
2016-11-23 14:45:00,271.33,271.85,271.33,271.7,19342.0,271.33,271.85,271.33,271.7,19342.0
2016-11-23 14:50:00,271.69,271.8,271.45,271.71,12572.0,271.69,271.8,271.45,271.71,12572.0
2016-11-23 14:55:00,271.63,271.79,271.6,271.76,8954.0,271.63,271.79,271.6,271.76,8954.0
2016-11-23 15:00:00,271.73,271.98,271.67,271.98,5302.0,271.73,271.98,271.67,271.98,5302.0
2016-11-23 15:05:00,271.91,271.98,271.73,271.88,5498.0,271.91,271.98,271.73,271.88,5498.0
2016-11-23 15:10:00,271.9,272.01,271.89,272.0,5139.0,271.9,272.01,271.89,272.0,5139.0
2016-11-23 15:15:00,271.93,272.1,271.93,272.02,11200.0,271.93,272.1,271.93,272.02,11200.0
2016-11-23 15:20:00,272.02,272.12,271.97,272.01,12615.0,272.02,272.12,271.97,272.01,12615.0
2016-11-23 15:25:00,272.03,272.03,271.78,271.86,7941.0,272.03,272.03,271.78,271.86,7941.0
2016-11-23 15:30:00,271.89,271.96,271.62,271.72,15678.0,271.89,271.96,271.62,271.72,15678.0
2016-11-23 15:35:00,271.74,271.92,271.7,271.9,5215.0,271.74,271.92,271.7,271.9,5215.0
2016-11-23 15:40:00,271.9,272.14,271.87,272.05,18126.0,271.9,272.14,271.87,272.05,18126.0
2016-11-23 15:45:00,272.06,272.15,272.03,272.05,16843.0,272.06,272.15,272.03,272.05,16843.0
2016-11-23 15:50:00,272.05,272.12,271.85,271.89,24336.0,272.05,272.12,271.85,271.89,24336.0
2016-11-23 15:55:00,271.86,272.36,271.84,272.31,60213.0,271.86,272.36,271.84,272.31,60213.0
2016-11-25 09:30:00,273.0,274.08,272.06,273.05,16960.0,273.0,274.08,272.06,273.05,16960.0
2016-11-25 09:35:00,272.45,272.9,272.22,272.48,7824.0,272.45,272.9,272.22,272.48,7824.0
2016-11-25 09:40:00,272.44,273.42,272.27,273.06,8160.0,272.44,273.42,272.27,273.06,8160.0
2016-11-25 09:45:00,273.16,274.59,273.06,274.49,23097.0,273.16,274.59,273.06,274.49,23097.0
2016-11-25 09:50:00,274.49,274.81,274.18,274.18,7360.0,274.49,274.81,274.18,274.18,7360.0
2016-11-25 09:55:00,274.17,274.17,273.64,274.03,8536.0,274.17,274.17,273.64,274.03,8536.0
2016-11-25 10:00:00,274.06,274.24,273.65,273.65,10292.0,274.06,274.24,273.65,273.65,10292.0
2016-11-25 10:05:00,273.7,274.04,273.68,273.74,3900.0,273.7,274.04,273.68,273.74,3900.0
2016-11-25 10:10:00,273.6,274.03,273.3,273.49,7500.0,273.6,274.03,273.3,273.49,7500.0
2016-11-25 10:15:00,273.49,273.77,273.43,273.62,5923.0,273.49,273.77,273.43,273.62,5923.0
2016-11-25 10:20:00,273.71,273.81,273.37,273.44,5885.0,273.71,273.81,273.37,273.44,5885.0
2016-11-25 10:25:00,273.58,273.58,272.97,273.1,4200.0,273.58,273.58,272.97,273.1,4200.0
2016-11-25 10:30:00,273.26,273.46,273.26,273.28,3971.0,273.26,273.46,273.26,273.28,3971.0
2016-11-25 10:35:00,273.34,273.7,272.91,273.7,22122.0,273.34,273.7,272.91,273.7,22122.0
2016-11-25 10:40:00,273.75,274.43,273.75,274.39,3800.0,273.75,274.43,273.75,274.39,3800.0
2016-11-25 10:45:00,274.39,274.43,273.79,273.99,3914.0,274.39,274.43,273.79,273.99,3914.0
2016-11-25 10:50:00,273.82,274.0,273.53,273.53,4855.0,273.82,274.0,273.53,273.53,4855.0
2016-11-25 10:55:00,273.59,273.75,273.15,273.33,18022.0,273.59,273.75,273.15,273.33,18022.0
2016-11-25 11:00:00,273.33,273.54,273.03,273.03,10933.0,273.33,273.54,273.03,273.03,10933.0
2016-11-25 11:05:00,273.11,273.5,273.1,273.37,8455.0,273.11,273.5,273.1,273.37,8455.0
2016-11-25 11:10:00,273.36,273.49,273.13,273.22,3719.0,273.36,273.49,273.13,273.22,3719.0
2016-11-25 11:15:00,273.17,273.42,273.17,273.25,3500.0,273.17,273.42,273.17,273.25,3500.0
2016-11-25 11:20:00,273.19,273.29,272.92,273.2,4905.0,273.19,273.29,272.92,273.2,4905.0
2016-11-25 11:25:00,273.34,273.51,273.13,273.51,3562.0,273.34,273.51,273.13,273.51,3562.0
2016-11-25 11:30:00,273.54,273.54,273.04,273.12,3700.0,273.54,273.54,273.04,273.12,3700.0
2016-11-25 11:35:00,273.18,273.31,272.9,273.05,24600.0,273.18,273.31,272.9,273.05,24600.0
2016-11-25 11:40:00,273.0,273.64,273.0,273.55,10800.0,273.0,273.64,273.0,273.55,10800.0
2016-11-25 11:45:00,273.48,273.76,273.29,273.76,10401.0,273.48,273.76,273.29,273.76,10401.0
2016-11-25 11:50:00,273.69,273.86,273.68,273.86,5409.0,273.69,273.86,273.68,273.86,5409.0
2016-11-25 11:55:00,273.87,274.0,273.62,273.66,5800.0,273.87,274.0,273.62,273.66,5800.0
2016-11-25 12:00:00,273.62,274.0,273.37,274.0,7926.0,273.62,274.0,273.37,274.0,7926.0
2016-11-25 12:05:00,273.99,273.99,273.35,273.35,7013.0,273.99,273.99,273.35,273.35,7013.0
2016-11-25 12:10:00,273.42,273.62,273.4,273.55,6525.0,273.42,273.62,273.4,273.55,6525.0
2016-11-25 12:15:00,273.54,273.99,273.49,273.99,7063.0,273.54,273.99,273.49,273.99,7063.0
2016-11-25 12:20:00,273.92,274.51,273.87,274.4,25641.0,273.92,274.51,273.87,274.4,25641.0
2016-11-25 12:25:00,274.39,274.68,274.25,274.67,16200.0,274.39,274.68,274.25,274.67,16200.0
2016-11-25 12:30:00,274.65,274.92,274.65,274.84,11478.0,274.65,274.92,274.65,274.84,11478.0
2016-11-25 12:35:00,274.8,275.06,274.8,275.02,14899.0,274.8,275.06,274.8,275.02,14899.0
2016-11-25 12:40:00,275.07,275.24,274.93,275.13,7636.0,275.07,275.24,274.93,275.13,7636.0
2016-11-25 12:45:00,275.12,275.45,275.01,275.45,16224.0,275.12,275.45,275.01,275.45,16224.0
2016-11-25 12:50:00,275.41,275.74,275.34,275.7,9893.0,275.41,275.74,275.34,275.7,9893.0
2016-11-25 12:55:00,275.69,275.93,275.37,275.5,27805.0,275.69,275.93,275.37,275.5,27805.0
2016-11-28 09:30:00,275.71,275.82,273.43,274.22,19316.0,275.71,275.82,273.43,274.22,19316.0
2016-11-28 09:35:00,274.84,275.58,274.37,274.4,2836.0,274.84,275.58,274.37,274.4,2836.0
2016-11-28 09:40:00,274.61,274.73,273.59,274.08,16952.0,274.61,274.73,273.59,274.08,16952.0
2016-11-28 09:45:00,274.2,275.26,273.86,274.9,17759.0,274.2,275.26,273.86,274.9,17759.0
2016-11-28 09:50:00,274.85,275.32,274.63,274.87,10200.0,274.85,275.32,274.63,274.87,10200.0
2016-11-28 09:55:00,274.96,275.07,273.86,274.25,28718.0,274.96,275.07,273.86,274.25,28718.0
2016-11-28 10:00:00,274.12,274.32,273.02,273.02,5004.0,274.12,274.32,273.02,273.02,5004.0
2016-11-28 10:05:00,273.0,273.24,272.31,272.53,6997.0,273.0,273.24,272.31,272.53,6997.0
2016-11-28 10:10:00,272.41,273.31,272.41,273.15,15255.0,272.41,273.31,272.41,273.15,15255.0
2016-11-28 10:15:00,273.01,273.01,271.44,271.44,11023.0,273.01,273.01,271.44,271.44,11023.0
2016-11-28 10:20:00,271.64,272.08,271.41,271.92,10020.0,271.64,272.08,271.41,271.92,10020.0
2016-11-28 10:25:00,272.03,272.17,271.57,272.15,11697.0,272.03,272.17,271.57,272.15,11697.0
2016-11-28 10:30:00,272.38,272.68,272.18,272.5,4004.0,272.38,272.68,272.18,272.5,4004.0
2016-11-28 10:35:00,272.63,272.64,271.53,271.94,11517.0,272.63,272.64,271.53,271.94,11517.0
2016-11-28 10:40:00,271.99,272.09,271.57,271.69,4660.0,271.99,272.09,271.57,271.69,4660.0
2016-11-28 10:45:00,271.69,272.23,271.59,271.84,11067.0,271.69,272.23,271.59,271.84,11067.0
2016-11-28 10:50:00,271.86,271.93,271.47,271.85,7808.0,271.86,271.93,271.47,271.85,7808.0
2016-11-28 10:55:00,271.75,271.89,271.41,271.61,35772.0,271.75,271.89,271.41,271.61,35772.0
2016-11-28 11:00:00,271.75,271.79,271.34,271.47,13204.0,271.75,271.79,271.34,271.47,13204.0
2016-11-28 11:05:00,271.48,271.48,270.8,270.99,18845.0,271.48,271.48,270.8,270.99,18845.0
2016-11-28 11:10:00,270.98,271.14,270.47,270.62,18708.0,270.98,271.14,270.47,270.62,18708.0
2016-11-28 11:15:00,270.61,271.1,270.28,271.0,39380.0,270.61,271.1,270.28,271.0,39380.0
2016-11-28 11:20:00,270.99,271.03,270.78,270.95,7700.0,270.99,271.03,270.78,270.95,7700.0
2016-11-28 11:25:00,271.0,271.05,270.68,270.68,10251.0,271.0,271.05,270.68,270.68,10251.0
2016-11-28 11:30:00,270.77,271.0,270.74,271.0,9066.0,270.77,271.0,270.74,271.0,9066.0
2016-11-28 11:35:00,270.98,271.18,270.6,270.87,12492.0,270.98,271.18,270.6,270.87,12492.0
2016-11-28 11:40:00,270.92,270.92,270.68,270.81,3800.0,270.92,270.92,270.68,270.81,3800.0
2016-11-28 11:45:00,270.79,271.03,270.6,270.68,11441.0,270.79,271.03,270.6,270.68,11441.0
2016-11-28 11:50:00,270.72,270.96,270.64,270.92,5800.0,270.72,270.96,270.64,270.92,5800.0
2016-11-28 11:55:00,270.93,271.0,270.85,270.94,3300.0,270.93,271.0,270.85,270.94,3300.0
2016-11-28 12:00:00,270.94,271.1,270.73,270.89,9781.0,270.94,271.1,270.73,270.89,9781.0
2016-11-28 12:05:00,270.95,271.36,270.95,271.15,9120.0,270.95,271.36,270.95,271.15,9120.0
2016-11-28 12:10:00,271.26,271.35,270.98,271.11,20583.0,271.26,271.35,270.98,271.11,20583.0
2016-11-28 12:15:00,271.11,271.35,271.11,271.27,1900.0,271.11,271.35,271.11,271.27,1900.0
2016-11-28 12:20:00,271.48,271.54,271.34,271.4,1425.0,271.48,271.54,271.34,271.4,1425.0
2016-11-28 12:25:00,271.41,271.89,271.41,271.89,3100.0,271.41,271.89,271.41,271.89,3100.0
2016-11-28 12:30:00,271.77,271.9,271.73,271.88,5700.0,271.77,271.9,271.73,271.88,5700.0
2016-11-28 12:35:00,271.77,271.77,271.37,271.37,12099.0,271.77,271.77,271.37,271.37,12099.0
2016-11-28 12:40:00,271.32,271.33,271.07,271.07,1886.0,271.32,271.33,271.07,271.07,1886.0
2016-11-28 12:45:00,271.02,271.28,271.01,271.13,3400.0,271.02,271.28,271.01,271.13,3400.0
2016-11-28 12:50:00,271.19,271.2,271.1,271.1,1200.0,271.19,271.2,271.1,271.1,1200.0
2016-11-28 12:55:00,271.21,271.45,271.18,271.18,5600.0,271.21,271.45,271.18,271.18,5600.0
2016-11-28 13:00:00,271.1,271.18,271.04,271.12,1883.0,271.1,271.18,271.04,271.12,1883.0
2016-11-28 13:05:00,271.11,271.14,270.89,271.02,8838.0,271.11,271.14,270.89,271.02,8838.0
2016-11-28 13:10:00,271.06,271.06,270.84,270.97,975.0,271.06,271.06,270.84,270.97,975.0
2016-11-28 13:15:00,270.93,270.93,270.71,270.76,3188.0,270.93,270.93,270.71,270.76,3188.0
2016-11-28 13:20:00,270.85,271.03,270.64,270.64,2728.0,270.85,271.03,270.64,270.64,2728.0
2016-11-28 13:25:00,270.84,271.04,270.84,270.92,5587.0,270.84,271.04,270.84,270.92,5587.0
2016-11-28 13:30:00,271.03,271.06,270.76,270.95,5300.0,271.03,271.06,270.76,270.95,5300.0
2016-11-28 13:35:00,270.88,270.9,270.71,270.88,4050.0,270.88,270.9,270.71,270.88,4050.0
2016-11-28 13:40:00,271.0,271.05,270.83,270.83,2800.0,271.0,271.05,270.83,270.83,2800.0
2016-11-28 13:45:00,270.83,270.85,270.83,270.85,300.0,270.83,270.85,270.83,270.85,300.0
2016-11-28 13:50:00,270.92,270.97,270.78,270.82,7373.0,270.92,270.97,270.78,270.82,7373.0
2016-11-28 13:55:00,270.95,271.08,270.9,271.0,19491.0,270.95,271.08,270.9,271.0,19491.0
2016-11-28 14:00:00,271.0,271.04,270.78,270.78,7569.0,271.0,271.04,270.78,270.78,7569.0
2016-11-28 14:05:00,270.78,271.2,270.78,271.2,7900.0,270.78,271.2,270.78,271.2,7900.0
2016-11-28 14:10:00,271.07,271.2,270.92,271.08,4617.0,271.07,271.2,270.92,271.08,4617.0
2016-11-28 14:15:00,271.1,271.28,271.01,271.05,16400.0,271.1,271.28,271.01,271.05,16400.0
2016-11-28 14:20:00,271.22,271.45,271.04,271.45,3400.0,271.22,271.45,271.04,271.45,3400.0
2016-11-28 14:25:00,271.49,271.95,271.49,271.95,12675.0,271.49,271.95,271.49,271.95,12675.0
2016-11-28 14:30:00,271.91,272.05,271.8,271.82,16797.0,271.91,272.05,271.8,271.82,16797.0
2016-11-28 14:35:00,271.93,271.93,271.62,271.72,8680.0,271.93,271.93,271.62,271.72,8680.0
2016-11-28 14:40:00,271.72,271.72,271.39,271.6,6200.0,271.72,271.72,271.39,271.6,6200.0
2016-11-28 14:45:00,271.64,272.03,271.5,272.03,12578.0,271.64,272.03,271.5,272.03,12578.0
2016-11-28 14:50:00,271.98,271.98,271.8,271.8,2871.0,271.98,271.98,271.8,271.8,2871.0
2016-11-28 14:55:00,271.82,272.01,271.82,271.84,2400.0,271.82,272.01,271.82,271.84,2400.0
2016-11-28 15:00:00,271.86,271.98,271.58,271.62,27164.0,271.86,271.98,271.58,271.62,27164.0
2016-11-28 15:05:00,271.63,272.56,271.62,272.49,21954.0,271.63,272.56,271.62,272.49,21954.0
2016-11-28 15:10:00,272.56,272.56,272.35,272.36,3100.0,272.56,272.56,272.35,272.36,3100.0
2016-11-28 15:15:00,272.24,272.3,272.11,272.25,8599.0,272.24,272.3,272.11,272.25,8599.0
2016-11-28 15:20:00,272.26,272.27,271.95,272.01,7876.0,272.26,272.27,271.95,272.01,7876.0
2016-11-28 15:25:00,272.05,272.05,271.51,271.51,7335.0,272.05,272.05,271.51,271.51,7335.0
2016-11-28 15:30:00,271.5,271.64,271.32,271.43,18377.0,271.5,271.64,271.32,271.43,18377.0
2016-11-28 15:35:00,271.42,271.94,271.29,271.56,13808.0,271.42,271.94,271.29,271.56,13808.0
2016-11-28 15:40:00,271.53,271.7,271.3,271.46,13284.0,271.53,271.7,271.3,271.46,13284.0
2016-11-28 15:45:00,271.48,271.67,271.31,271.31,15775.0,271.48,271.67,271.31,271.31,15775.0
2016-11-28 15:50:00,271.3,271.31,270.76,270.9,58109.0,271.3,271.31,270.76,270.9,58109.0
2016-11-28 15:55:00,270.94,271.24,270.6,270.77,145555.0,270.94,271.24,270.6,270.77,145555.0
2016-11-29 09:30:00,272.14,273.47,271.48,272.0,18411.0,272.14,273.47,271.48,272.0,18411.0
2016-11-29 09:35:00,272.0,273.4,271.71,272.96,38682.0,272.0,273.4,271.71,272.96,38682.0
2016-11-29 09:40:00,272.95,273.16,272.41,272.42,29489.0,272.95,273.16,272.41,272.42,29489.0
2016-11-29 09:45:00,272.14,272.88,271.75,271.79,16740.0,272.14,272.88,271.75,271.79,16740.0
2016-11-29 09:50:00,271.81,272.33,271.38,271.97,35482.0,271.81,272.33,271.38,271.97,35482.0
2016-11-29 09:55:00,272.02,272.05,271.14,271.64,12342.0,272.02,272.05,271.14,271.64,12342.0
2016-11-29 10:00:00,271.81,272.23,271.79,271.97,11850.0,271.81,272.23,271.79,271.97,11850.0
2016-11-29 10:05:00,271.96,272.56,271.96,272.56,23303.0,271.96,272.56,271.96,272.56,23303.0
2016-11-29 10:10:00,272.56,273.26,272.5,273.13,19687.0,272.56,273.26,272.5,273.13,19687.0
2016-11-29 10:15:00,273.08,273.22,272.78,272.93,21342.0,273.08,273.22,272.78,272.93,21342.0
2016-11-29 10:20:00,272.86,273.49,272.78,273.44,11586.0,272.86,273.49,272.78,273.44,11586.0
2016-11-29 10:25:00,273.41,273.85,273.39,273.85,12700.0,273.41,273.85,273.39,273.85,12700.0
2016-11-29 10:30:00,274.0,274.92,273.88,274.76,36378.0,274.0,274.92,273.88,274.76,36378.0
2016-11-29 10:35:00,274.75,276.0,274.75,275.86,28517.0,274.75,276.0,274.75,275.86,28517.0
2016-11-29 10:40:00,275.93,276.45,275.93,276.01,21574.0,275.93,276.45,275.93,276.01,21574.0
2016-11-29 10:45:00,276.1,276.1,275.12,275.12,31415.0,276.1,276.1,275.12,275.12,31415.0
2016-11-29 10:50:00,275.09,275.23,274.94,275.17,12238.0,275.09,275.23,274.94,275.17,12238.0
2016-11-29 10:55:00,275.17,275.31,275.05,275.19,5500.0,275.17,275.31,275.05,275.19,5500.0
2016-11-29 11:00:00,275.14,275.63,275.03,275.58,12618.0,275.14,275.63,275.03,275.58,12618.0
2016-11-29 11:05:00,275.54,276.0,275.31,275.87,10405.0,275.54,276.0,275.31,275.87,10405.0
2016-11-29 11:10:00,275.9,276.23,275.83,276.22,21956.0,275.9,276.23,275.83,276.22,21956.0
2016-11-29 11:15:00,276.12,276.41,275.78,275.88,18281.0,276.12,276.41,275.78,275.88,18281.0
2016-11-29 11:20:00,276.01,276.89,275.96,276.78,15409.0,276.01,276.89,275.96,276.78,15409.0
2016-11-29 11:25:00,276.75,277.43,276.51,277.11,19129.0,276.75,277.43,276.51,277.11,19129.0
2016-11-29 11:30:00,277.24,278.0,277.07,277.79,13508.0,277.24,278.0,277.07,277.79,13508.0
2016-11-29 11:35:00,277.79,277.9,277.45,277.7,16596.0,277.79,277.9,277.45,277.7,16596.0
2016-11-29 11:40:00,277.7,278.76,277.7,278.51,26287.0,277.7,278.76,277.7,278.51,26287.0
2016-11-29 11:45:00,278.57,279.19,278.4,279.19,23115.0,278.57,279.19,278.4,279.19,23115.0
2016-11-29 11:50:00,279.33,279.78,279.1,279.78,31183.0,279.33,279.78,279.1,279.78,31183.0
2016-11-29 11:55:00,279.83,281.43,279.67,280.91,50014.0,279.83,281.43,279.67,280.91,50014.0
2016-11-29 12:00:00,280.91,281.22,280.17,280.82,35943.0,280.91,281.22,280.17,280.82,35943.0
2016-11-29 12:05:00,280.67,281.23,280.43,280.51,52882.0,280.67,281.23,280.43,280.51,52882.0
2016-11-29 12:10:00,280.48,280.55,280.17,280.24,21654.0,280.48,280.55,280.17,280.24,21654.0
2016-11-29 12:15:00,280.24,280.42,279.98,280.13,23835.0,280.24,280.42,279.98,280.13,23835.0
2016-11-29 12:20:00,280.25,280.34,279.88,280.0,46568.0,280.25,280.34,279.88,280.0,46568.0
2016-11-29 12:25:00,279.93,280.13,279.66,279.76,12065.0,279.93,280.13,279.66,279.76,12065.0
2016-11-29 12:30:00,279.75,280.54,279.75,280.38,20916.0,279.75,280.54,279.75,280.38,20916.0
2016-11-29 12:35:00,280.38,280.51,279.92,280.0,12650.0,280.38,280.51,279.92,280.0,12650.0
2016-11-29 12:40:00,279.93,280.24,279.89,280.13,11412.0,279.93,280.24,279.89,280.13,11412.0
2016-11-29 12:45:00,280.03,280.54,280.03,280.44,7016.0,280.03,280.54,280.03,280.44,7016.0
2016-11-29 12:50:00,280.5,280.56,280.38,280.49,10387.0,280.5,280.56,280.38,280.49,10387.0
2016-11-29 12:55:00,280.5,280.51,279.96,280.07,31964.0,280.5,280.51,279.96,280.07,31964.0
2016-11-29 13:00:00,280.14,280.19,279.42,279.51,21919.0,280.14,280.19,279.42,279.51,21919.0
2016-11-29 13:05:00,279.56,279.56,278.95,279.03,27613.0,279.56,279.56,278.95,279.03,27613.0
2016-11-29 13:10:00,279.04,279.86,278.94,279.29,21966.0,279.04,279.86,278.94,279.29,21966.0
2016-11-29 13:15:00,279.21,279.57,279.21,279.29,13929.0,279.21,279.57,279.21,279.29,13929.0
2016-11-29 13:20:00,279.25,279.55,279.2,279.21,10588.0,279.25,279.55,279.2,279.21,10588.0
2016-11-29 13:25:00,279.26,279.47,279.03,279.15,4670.0,279.26,279.47,279.03,279.15,4670.0
2016-11-29 13:30:00,279.2,279.55,279.14,279.48,17232.0,279.2,279.55,279.14,279.48,17232.0
2016-11-29 13:35:00,279.48,279.54,278.71,278.71,21725.0,279.48,279.54,278.71,278.71,21725.0
2016-11-29 13:40:00,278.71,279.25,278.67,279.08,12108.0,278.71,279.25,278.67,279.08,12108.0
2016-11-29 13:45:00,278.99,279.1,278.86,279.1,18164.0,278.99,279.1,278.86,279.1,18164.0
2016-11-29 13:50:00,279.05,279.06,278.81,278.98,11230.0,279.05,279.06,278.81,278.98,11230.0
2016-11-29 13:55:00,278.93,279.11,278.86,279.0,15200.0,278.93,279.11,278.86,279.0,15200.0
2016-11-29 14:00:00,279.0,279.04,278.76,278.87,10799.0,279.0,279.04,278.76,278.87,10799.0
2016-11-29 14:05:00,278.95,279.0,278.76,278.88,5827.0,278.95,279.0,278.76,278.88,5827.0
2016-11-29 14:10:00,278.92,278.98,278.76,278.97,10748.0,278.92,278.98,278.76,278.97,10748.0
2016-11-29 14:15:00,278.88,279.02,278.62,278.63,19322.0,278.88,279.02,278.62,278.63,19322.0
2016-11-29 14:20:00,278.61,278.67,278.33,278.56,21825.0,278.61,278.67,278.33,278.56,21825.0
2016-11-29 14:25:00,278.57,278.6,278.4,278.48,35778.0,278.57,278.6,278.4,278.48,35778.0
2016-11-29 14:30:00,278.39,278.65,278.35,278.64,25202.0,278.39,278.65,278.35,278.64,25202.0
2016-11-29 14:35:00,278.64,279.0,278.41,278.99,21264.0,278.64,279.0,278.41,278.99,21264.0
2016-11-29 14:40:00,278.96,279.03,278.82,279.0,20271.0,278.96,279.03,278.82,279.0,20271.0
2016-11-29 14:45:00,279.01,279.56,278.91,279.37,52708.0,279.01,279.56,278.91,279.37,52708.0
2016-11-29 14:50:00,279.41,279.97,279.12,279.41,36465.0,279.41,279.97,279.12,279.41,36465.0
2016-11-29 14:55:00,279.42,279.89,279.18,279.65,15892.0,279.42,279.89,279.18,279.65,15892.0
2016-11-29 15:00:00,279.67,279.67,279.1,279.25,22652.0,279.67,279.67,279.1,279.25,22652.0
2016-11-29 15:05:00,279.25,279.6,279.21,279.48,27462.0,279.25,279.6,279.21,279.48,27462.0
2016-11-29 15:10:00,279.49,279.59,279.35,279.44,24219.0,279.49,279.59,279.35,279.44,24219.0
2016-11-29 15:15:00,279.49,279.54,279.26,279.33,31491.0,279.49,279.54,279.26,279.33,31491.0
2016-11-29 15:20:00,279.34,280.1,279.34,280.04,26854.0,279.34,280.1,279.34,280.04,26854.0
2016-11-29 15:25:00,280.06,280.27,279.78,280.12,31579.0,280.06,280.27,279.78,280.12,31579.0
2016-11-29 15:30:00,280.11,280.17,279.74,279.99,36732.0,280.11,280.17,279.74,279.99,36732.0
2016-11-29 15:35:00,280.0,280.49,279.6,279.71,75089.0,280.0,280.49,279.6,279.71,75089.0
2016-11-29 15:40:00,279.66,279.89,279.25,279.6,46404.0,279.66,279.89,279.25,279.6,46404.0
2016-11-29 15:45:00,279.55,279.6,279.26,279.54,34976.0,279.55,279.6,279.26,279.54,34976.0
2016-11-29 15:50:00,279.6,280.79,279.48,280.53,106962.0,279.6,280.79,279.48,280.53,106962.0
2016-11-29 15:55:00,280.53,280.79,280.01,280.49,150795.0,280.53,280.79,280.01,280.49,150795.0
2016-11-30 09:30:00,281.04,281.08,277.54,277.54,30914.0,281.04,281.08,277.54,277.54,30914.0
2016-11-30 09:35:00,277.06,279.37,277.0,277.24,34982.0,277.06,279.37,277.0,277.24,34982.0
2016-11-30 09:40:00,277.32,277.47,276.03,277.07,22625.0,277.32,277.47,276.03,277.07,22625.0
2016-11-30 09:45:00,276.64,277.0,275.32,275.48,13024.0,276.64,277.0,275.32,275.48,13024.0
2016-11-30 09:50:00,275.55,277.25,275.28,277.0,40138.0,275.55,277.25,275.28,277.0,40138.0
2016-11-30 09:55:00,277.06,277.49,276.71,276.94,20269.0,277.06,277.49,276.71,276.94,20269.0
2016-11-30 10:00:00,276.9,277.07,275.78,275.84,16000.0,276.9,277.07,275.78,275.84,16000.0
2016-11-30 10:05:00,275.78,277.22,275.72,277.01,17473.0,275.78,277.22,275.72,277.01,17473.0
2016-11-30 10:10:00,276.88,276.94,275.14,275.14,15338.0,276.88,276.94,275.14,275.14,15338.0
2016-11-30 10:15:00,275.18,275.34,275.0,275.1,19677.0,275.18,275.34,275.0,275.1,19677.0
2016-11-30 10:20:00,275.1,275.51,274.14,274.15,35039.0,275.1,275.51,274.14,274.15,35039.0
2016-11-30 10:25:00,274.15,274.59,274.06,274.55,12696.0,274.15,274.59,274.06,274.55,12696.0
2016-11-30 10:30:00,274.6,274.75,274.01,274.46,20200.0,274.6,274.75,274.01,274.46,20200.0
2016-11-30 10:35:00,274.68,275.54,274.5,275.54,6338.0,274.68,275.54,274.5,275.54,6338.0
2016-11-30 10:40:00,275.35,275.54,275.06,275.25,18960.0,275.35,275.54,275.06,275.25,18960.0
2016-11-30 10:45:00,275.36,275.62,275.12,275.45,10090.0,275.36,275.62,275.12,275.45,10090.0
2016-11-30 10:50:00,275.42,275.49,275.3,275.47,3700.0,275.42,275.49,275.3,275.47,3700.0
2016-11-30 10:55:00,275.48,275.52,275.22,275.23,4249.0,275.48,275.52,275.22,275.23,4249.0
2016-11-30 11:00:00,275.16,275.16,274.0,274.16,57721.0,275.16,275.16,274.0,274.16,57721.0
2016-11-30 11:05:00,274.24,274.7,274.0,274.67,31214.0,274.24,274.7,274.0,274.67,31214.0
2016-11-30 11:10:00,274.68,274.98,274.24,274.48,10776.0,274.68,274.98,274.24,274.48,10776.0
2016-11-30 11:15:00,274.5,274.54,274.14,274.31,22044.0,274.5,274.54,274.14,274.31,22044.0
2016-11-30 11:20:00,274.31,274.92,274.19,274.64,7344.0,274.31,274.92,274.19,274.64,7344.0
2016-11-30 11:25:00,274.63,274.63,274.29,274.29,6878.0,274.63,274.63,274.29,274.29,6878.0
2016-11-30 11:30:00,274.33,274.88,274.19,274.85,10793.0,274.33,274.88,274.19,274.85,10793.0
2016-11-30 11:35:00,274.79,275.28,274.79,275.0,8272.0,274.79,275.28,274.79,275.0,8272.0
2016-11-30 11:40:00,275.0,275.09,274.67,274.67,6590.0,275.0,275.09,274.67,274.67,6590.0
2016-11-30 11:45:00,274.75,274.84,274.63,274.8,2500.0,274.75,274.84,274.63,274.8,2500.0
2016-11-30 11:50:00,274.8,274.8,273.54,273.97,20665.0,274.8,274.8,273.54,273.97,20665.0
2016-11-30 11:55:00,273.86,274.11,273.59,273.61,10305.0,273.86,274.11,273.59,273.61,10305.0
2016-11-30 12:00:00,273.74,274.09,273.54,273.86,7152.0,273.74,274.09,273.54,273.86,7152.0
2016-11-30 12:05:00,273.87,273.87,273.19,273.38,12386.0,273.87,273.87,273.19,273.38,12386.0
2016-11-30 12:10:00,273.38,273.38,273.0,273.13,12884.0,273.38,273.38,273.0,273.13,12884.0
2016-11-30 12:15:00,273.01,273.13,272.8,272.86,22876.0,273.01,273.13,272.8,272.86,22876.0
2016-11-30 12:20:00,272.94,273.07,272.86,272.91,4932.0,272.94,273.07,272.86,272.91,4932.0
2016-11-30 12:25:00,272.86,273.15,272.84,272.96,8000.0,272.86,273.15,272.84,272.96,8000.0
2016-11-30 12:30:00,272.96,273.03,272.2,272.2,38866.0,272.96,273.03,272.2,272.2,38866.0
2016-11-30 12:35:00,272.21,272.79,272.02,272.79,23633.0,272.21,272.79,272.02,272.79,23633.0
2016-11-30 12:40:00,272.83,273.22,272.83,273.22,5500.0,272.83,273.22,272.83,273.22,5500.0
2016-11-30 12:45:00,273.1,273.51,273.06,273.14,5500.0,273.1,273.51,273.06,273.14,5500.0
2016-11-30 12:50:00,273.21,273.25,272.46,273.25,33724.0,273.21,273.25,272.46,273.25,33724.0
2016-11-30 12:55:00,273.07,273.76,273.07,273.64,8286.0,273.07,273.76,273.07,273.64,8286.0
2016-11-30 13:00:00,273.65,273.65,273.13,273.23,8653.0,273.65,273.65,273.13,273.23,8653.0
2016-11-30 13:05:00,273.22,273.59,272.8,272.87,19116.0,273.22,273.59,272.8,272.87,19116.0
2016-11-30 13:10:00,272.86,273.18,272.76,273.02,15004.0,272.86,273.18,272.76,273.02,15004.0
2016-11-30 13:15:00,273.1,273.22,272.72,272.73,18202.0,273.1,273.22,272.72,272.73,18202.0
2016-11-30 13:20:00,272.85,273.65,272.69,273.55,14740.0,272.85,273.65,272.69,273.55,14740.0
2016-11-30 13:25:00,273.52,274.0,273.48,273.99,18239.0,273.52,274.0,273.48,273.99,18239.0
2016-11-30 13:30:00,273.8,274.01,273.75,273.87,39725.0,273.8,274.01,273.75,273.87,39725.0
2016-11-30 13:35:00,273.86,274.0,273.79,273.94,22261.0,273.86,274.0,273.79,273.94,22261.0
2016-11-30 13:40:00,273.94,274.04,273.81,273.93,27534.0,273.94,274.04,273.81,273.93,27534.0
2016-11-30 13:45:00,273.98,274.12,273.91,273.94,13553.0,273.98,274.12,273.91,273.94,13553.0
2016-11-30 13:50:00,273.91,274.56,273.91,274.56,18929.0,273.91,274.56,273.91,274.56,18929.0
2016-11-30 13:55:00,274.49,274.85,274.48,274.83,10803.0,274.49,274.85,274.48,274.83,10803.0
2016-11-30 14:00:00,274.81,274.94,274.11,274.54,38117.0,274.81,274.94,274.11,274.54,38117.0
2016-11-30 14:05:00,274.4,274.44,273.49,273.65,17262.0,274.4,274.44,273.49,273.65,17262.0
2016-11-30 14:10:00,273.73,273.98,273.53,273.75,14191.0,273.73,273.98,273.53,273.75,14191.0
2016-11-30 14:15:00,273.68,274.1,273.61,274.09,10918.0,273.68,274.1,273.61,274.09,10918.0
2016-11-30 14:20:00,274.04,274.21,273.82,273.83,13581.0,274.04,274.21,273.82,273.83,13581.0
2016-11-30 14:25:00,273.81,273.99,273.6,273.99,14804.0,273.81,273.99,273.6,273.99,14804.0
2016-11-30 14:30:00,273.98,273.98,273.0,273.56,17435.0,273.98,273.98,273.0,273.56,17435.0
2016-11-30 14:35:00,273.63,274.12,273.59,274.12,20720.0,273.63,274.12,273.59,274.12,20720.0
2016-11-30 14:40:00,274.13,274.51,274.05,274.45,6900.0,274.13,274.51,274.05,274.45,6900.0
2016-11-30 14:45:00,274.45,274.75,274.38,274.66,15521.0,274.45,274.75,274.38,274.66,15521.0
2016-11-30 14:50:00,274.68,275.24,274.63,274.94,41701.0,274.68,275.24,274.63,274.94,41701.0
2016-11-30 14:55:00,274.86,275.22,274.86,275.13,26269.0,274.86,275.22,274.86,275.13,26269.0
2016-11-30 15:00:00,275.12,275.32,275.04,275.26,10691.0,275.12,275.32,275.04,275.26,10691.0
2016-11-30 15:05:00,275.3,275.3,274.92,275.19,35869.0,275.3,275.3,274.92,275.19,35869.0
2016-11-30 15:10:00,275.18,275.8,275.15,275.72,34903.0,275.18,275.8,275.15,275.72,34903.0
2016-11-30 15:15:00,275.8,276.18,275.64,275.99,19666.0,275.8,276.18,275.64,275.99,19666.0
2016-11-30 15:20:00,276.0,276.47,275.95,276.24,34992.0,276.0,276.47,275.95,276.24,34992.0
2016-11-30 15:25:00,276.23,276.57,276.23,276.55,20574.0,276.23,276.57,276.23,276.55,20574.0
2016-11-30 15:30:00,276.42,276.51,276.23,276.4,31069.0,276.42,276.51,276.23,276.4,31069.0
2016-11-30 15:35:00,276.38,276.62,276.32,276.39,21280.0,276.38,276.62,276.32,276.39,21280.0
2016-11-30 15:40:00,276.32,276.44,275.85,275.93,19463.0,276.32,276.44,275.85,275.93,19463.0
2016-11-30 15:45:00,275.99,276.47,275.87,276.45,26342.0,275.99,276.47,275.87,276.45,26342.0
2016-11-30 15:50:00,276.42,276.46,276.09,276.33,57362.0,276.42,276.46,276.09,276.33,57362.0
2016-11-30 15:55:00,276.35,276.4,275.3,275.3,156141.0,276.35,276.4,275.3,275.3,156141.0
2016-12-01 09:30:00,273.55,276.0,272.07,274.43,34896.0,273.55,276.0,272.07,274.43,34896.0
2016-12-01 09:35:00,274.43,275.03,273.97,274.26,20024.0,274.43,275.03,273.97,274.26,20024.0
2016-12-01 09:40:00,274.53,274.64,273.56,273.84,7600.0,274.53,274.64,273.56,273.84,7600.0
2016-12-01 09:45:00,273.82,274.03,273.0,273.71,14932.0,273.82,274.03,273.0,273.71,14932.0
2016-12-01 09:50:00,273.81,273.82,272.97,273.16,14198.0,273.81,273.82,272.97,273.16,14198.0
2016-12-01 09:55:00,273.1,273.47,272.63,273.23,14306.0,273.1,273.47,272.63,273.23,14306.0
2016-12-01 10:00:00,273.39,273.47,272.88,273.31,10615.0,273.39,273.47,272.88,273.31,10615.0
2016-12-01 10:05:00,273.3,274.38,273.3,274.28,13980.0,273.3,274.38,273.3,274.28,13980.0
2016-12-01 10:10:00,274.1,274.1,273.26,273.98,21678.0,274.1,274.1,273.26,273.98,21678.0
2016-12-01 10:15:00,273.82,274.36,273.79,274.26,9720.0,273.82,274.36,273.79,274.26,9720.0
2016-12-01 10:20:00,274.13,274.38,273.67,273.76,11316.0,274.13,274.38,273.67,273.76,11316.0
2016-12-01 10:25:00,273.71,274.31,273.46,273.57,8357.0,273.71,274.31,273.46,273.57,8357.0
2016-12-01 10:30:00,273.56,273.69,273.24,273.56,3488.0,273.56,273.69,273.24,273.56,3488.0
2016-12-01 10:35:00,273.44,273.61,273.18,273.23,16500.0,273.44,273.61,273.18,273.23,16500.0
2016-12-01 10:40:00,273.22,273.31,272.51,272.53,10277.0,273.22,273.31,272.51,272.53,10277.0
2016-12-01 10:45:00,272.52,272.87,272.24,272.31,7500.0,272.52,272.87,272.24,272.31,7500.0
2016-12-01 10:50:00,272.33,272.56,271.07,271.43,27350.0,272.33,272.56,271.07,271.43,27350.0
2016-12-01 10:55:00,271.43,271.61,271.22,271.59,12100.0,271.43,271.61,271.22,271.59,12100.0
2016-12-01 11:00:00,271.54,272.05,271.44,271.78,17415.0,271.54,272.05,271.44,271.78,17415.0
2016-12-01 11:05:00,271.79,271.98,271.34,271.88,8230.0,271.79,271.98,271.34,271.88,8230.0
2016-12-01 11:10:00,271.96,272.03,271.5,271.86,11660.0,271.96,272.03,271.5,271.86,11660.0
2016-12-01 11:15:00,271.85,272.0,271.5,272.0,7976.0,271.85,272.0,271.5,272.0,7976.0
2016-12-01 11:20:00,271.87,272.37,271.84,272.37,8022.0,271.87,272.37,271.84,272.37,8022.0
2016-12-01 11:25:00,272.44,272.66,272.05,272.29,19337.0,272.44,272.66,272.05,272.29,19337.0
2016-12-01 11:30:00,272.22,272.68,272.22,272.44,22505.0,272.22,272.68,272.22,272.44,22505.0
2016-12-01 11:35:00,272.44,272.46,272.14,272.4,5089.0,272.44,272.46,272.14,272.4,5089.0
2016-12-01 11:40:00,272.39,272.39,271.86,272.03,5100.0,272.39,272.39,271.86,272.03,5100.0
2016-12-01 11:45:00,272.21,272.32,271.86,271.88,9913.0,272.21,272.32,271.86,271.88,9913.0
2016-12-01 11:50:00,271.78,272.3,271.78,271.96,13158.0,271.78,272.3,271.78,271.96,13158.0
2016-12-01 11:55:00,271.95,271.99,271.52,271.52,5300.0,271.95,271.99,271.52,271.52,5300.0
2016-12-01 12:00:00,271.68,271.82,271.5,271.69,8489.0,271.68,271.82,271.5,271.69,8489.0
2016-12-01 12:05:00,271.67,272.04,271.56,272.04,4100.0,271.67,272.04,271.56,272.04,4100.0
2016-12-01 12:10:00,271.93,271.94,271.68,271.87,13651.0,271.93,271.94,271.68,271.87,13651.0
2016-12-01 12:15:00,271.86,272.04,271.74,271.92,19841.0,271.86,272.04,271.74,271.92,19841.0
2016-12-01 12:20:00,271.93,272.04,271.47,271.47,11495.0,271.93,272.04,271.47,271.47,11495.0
2016-12-01 12:25:00,271.5,271.5,271.0,271.11,10760.0,271.5,271.5,271.0,271.11,10760.0
2016-12-01 12:30:00,271.05,271.17,270.95,271.04,11300.0,271.05,271.17,270.95,271.04,11300.0
2016-12-01 12:35:00,271.07,271.25,271.03,271.07,4289.0,271.07,271.25,271.03,271.07,4289.0
2016-12-01 12:40:00,271.02,271.04,270.43,270.72,4500.0,271.02,271.04,270.43,270.72,4500.0
2016-12-01 12:45:00,270.61,270.61,270.31,270.31,6277.0,270.61,270.61,270.31,270.31,6277.0
2016-12-01 12:50:00,270.35,270.36,270.0,270.15,10900.0,270.35,270.36,270.0,270.15,10900.0
2016-12-01 12:55:00,270.18,270.33,270.02,270.33,3600.0,270.18,270.33,270.02,270.33,3600.0
2016-12-01 13:00:00,270.31,270.33,270.06,270.06,4055.0,270.31,270.33,270.06,270.06,4055.0
2016-12-01 13:05:00,270.09,270.15,270.0,270.15,3400.0,270.09,270.15,270.0,270.15,3400.0
2016-12-01 13:10:00,270.12,270.27,270.0,270.07,5177.0,270.12,270.27,270.0,270.07,5177.0
2016-12-01 13:15:00,270.21,270.28,270.12,270.12,4883.0,270.21,270.28,270.12,270.12,4883.0
2016-12-01 13:20:00,270.08,270.08,269.95,270.05,11239.0,270.08,270.08,269.95,270.05,11239.0
2016-12-01 13:25:00,270.05,270.32,270.05,270.24,4100.0,270.05,270.32,270.05,270.24,4100.0
2016-12-01 13:30:00,270.24,270.87,270.24,270.76,5718.0,270.24,270.87,270.24,270.76,5718.0
2016-12-01 13:35:00,270.73,270.82,270.51,270.7,4916.0,270.73,270.82,270.51,270.7,4916.0
2016-12-01 13:40:00,270.7,270.7,270.52,270.6,4123.0,270.7,270.7,270.52,270.6,4123.0
2016-12-01 13:45:00,270.55,270.6,270.25,270.48,8816.0,270.55,270.6,270.25,270.48,8816.0
2016-12-01 13:50:00,270.48,270.84,270.48,270.84,4439.0,270.48,270.84,270.48,270.84,4439.0
2016-12-01 13:55:00,270.84,270.95,270.74,270.85,10731.0,270.84,270.95,270.74,270.85,10731.0
2016-12-01 14:00:00,270.83,271.1,270.83,271.1,2615.0,270.83,271.1,270.83,271.1,2615.0
2016-12-01 14:05:00,271.17,271.18,270.89,270.94,13056.0,271.17,271.18,270.89,270.94,13056.0
2016-12-01 14:10:00,270.99,272.24,270.99,272.1,6346.0,270.99,272.24,270.99,272.1,6346.0
2016-12-01 14:15:00,271.96,272.22,271.72,272.04,9024.0,271.96,272.22,271.72,272.04,9024.0
2016-12-01 14:20:00,271.91,271.91,271.55,271.87,4180.0,271.91,271.91,271.55,271.87,4180.0
2016-12-01 14:25:00,271.91,271.99,271.6,271.6,6423.0,271.91,271.99,271.6,271.6,6423.0
2016-12-01 14:30:00,271.6,271.94,271.59,271.94,4555.0,271.6,271.94,271.59,271.94,4555.0
2016-12-01 14:35:00,271.96,272.16,271.92,272.11,7034.0,271.96,272.16,271.92,272.11,7034.0
2016-12-01 14:40:00,272.12,272.45,272.02,272.3,13506.0,272.12,272.45,272.02,272.3,13506.0
2016-12-01 14:45:00,272.19,272.19,272.05,272.05,2705.0,272.19,272.19,272.05,272.05,2705.0
2016-12-01 14:50:00,272.12,272.5,272.1,272.41,12369.0,272.12,272.5,272.1,272.41,12369.0
2016-12-01 14:55:00,272.32,272.53,272.19,272.31,13311.0,272.32,272.53,272.19,272.31,13311.0
2016-12-01 15:00:00,272.22,272.3,271.71,271.72,7769.0,272.22,272.3,271.71,271.72,7769.0
2016-12-01 15:05:00,271.72,272.05,271.53,271.98,12650.0,271.72,272.05,271.53,271.98,12650.0
2016-12-01 15:10:00,271.99,272.17,271.94,272.14,8800.0,271.99,272.17,271.94,272.14,8800.0
2016-12-01 15:15:00,272.19,272.5,272.13,272.47,15954.0,272.19,272.5,272.13,272.47,15954.0
2016-12-01 15:20:00,272.41,272.48,272.06,272.06,13987.0,272.41,272.48,272.06,272.06,13987.0
2016-12-01 15:25:00,272.08,272.32,272.04,272.2,11300.0,272.08,272.32,272.04,272.2,11300.0
2016-12-01 15:30:00,272.25,273.26,272.22,273.19,39173.0,272.25,273.26,272.22,273.19,39173.0
2016-12-01 15:35:00,273.13,273.43,272.86,273.07,45031.0,273.13,273.43,272.86,273.07,45031.0
2016-12-01 15:40:00,273.05,273.15,272.76,273.05,19523.0,273.05,273.15,272.76,273.05,19523.0
2016-12-01 15:45:00,273.03,273.03,272.7,272.77,12415.0,273.03,273.03,272.7,272.77,12415.0
2016-12-01 15:50:00,272.7,273.01,272.52,272.96,54757.0,272.7,273.01,272.52,272.96,54757.0
2016-12-01 15:55:00,273.0,273.11,272.52,272.55,74854.0,273.0,273.11,272.52,272.55,74854.0
2016-12-02 09:30:00,273.04,273.48,271.95,272.15,38845.0,273.04,273.48,271.95,272.15,38845.0
2016-12-02 09:35:00,272.37,273.85,272.15,273.67,17080.0,272.37,273.85,272.15,273.67,17080.0
2016-12-02 09:40:00,273.68,274.11,273.27,273.41,10223.0,273.68,274.11,273.27,273.41,10223.0
2016-12-02 09:45:00,273.23,273.58,272.98,273.29,13877.0,273.23,273.58,272.98,273.29,13877.0
2016-12-02 09:50:00,273.25,273.32,272.39,272.4,17995.0,273.25,273.32,272.39,272.4,17995.0
2016-12-02 09:55:00,272.42,272.89,272.41,272.5,19223.0,272.42,272.89,272.41,272.5,19223.0
2016-12-02 10:00:00,272.51,273.58,272.51,273.29,12902.0,272.51,273.58,272.51,273.29,12902.0
2016-12-02 10:05:00,273.21,273.57,273.21,273.53,6530.0,273.21,273.57,273.21,273.53,6530.0
2016-12-02 10:10:00,273.4,273.4,271.11,271.11,25000.0,273.4,273.4,271.11,271.11,25000.0
2016-12-02 10:15:00,271.26,271.59,270.85,271.32,20252.0,271.26,271.59,270.85,271.32,20252.0
2016-12-02 10:20:00,271.31,271.42,270.5,270.55,15625.0,271.31,271.42,270.5,270.55,15625.0
2016-12-02 10:25:00,270.51,271.73,270.51,271.44,17829.0,270.51,271.73,270.51,271.44,17829.0
2016-12-02 10:30:00,271.31,271.83,271.31,271.5,7651.0,271.31,271.83,271.31,271.5,7651.0
2016-12-02 10:35:00,271.65,271.75,271.44,271.44,17835.0,271.65,271.75,271.44,271.44,17835.0
2016-12-02 10:40:00,271.39,271.41,271.2,271.24,6437.0,271.39,271.41,271.2,271.24,6437.0
2016-12-02 10:45:00,271.37,271.56,271.21,271.32,17657.0,271.37,271.56,271.21,271.32,17657.0
2016-12-02 10:50:00,271.33,271.33,270.85,270.85,8490.0,271.33,271.33,270.85,270.85,8490.0
2016-12-02 10:55:00,270.88,270.88,270.45,270.45,18211.0,270.88,270.88,270.45,270.45,18211.0
2016-12-02 11:00:00,270.45,270.66,270.23,270.36,8145.0,270.45,270.66,270.23,270.36,8145.0
2016-12-02 11:05:00,270.25,270.55,270.19,270.33,14564.0,270.25,270.55,270.19,270.33,14564.0
2016-12-02 11:10:00,270.29,270.39,270.1,270.18,12550.0,270.29,270.39,270.1,270.18,12550.0
2016-12-02 11:15:00,270.19,270.4,269.94,270.4,34013.0,270.19,270.4,269.94,270.4,34013.0
2016-12-02 11:20:00,270.27,270.42,269.99,270.13,16957.0,270.27,270.42,269.99,270.13,16957.0
2016-12-02 11:25:00,270.23,270.24,270.04,270.04,6477.0,270.23,270.24,270.04,270.04,6477.0
2016-12-02 11:30:00,270.0,270.15,269.81,269.97,19531.0,270.0,270.15,269.81,269.97,19531.0
2016-12-02 11:35:00,270.01,270.23,269.97,270.09,7477.0,270.01,270.23,269.97,270.09,7477.0
2016-12-02 11:40:00,270.14,270.18,269.94,269.94,11033.0,270.14,270.18,269.94,269.94,11033.0
2016-12-02 11:45:00,269.9,270.09,269.89,269.89,3400.0,269.9,270.09,269.89,269.89,3400.0
2016-12-02 11:50:00,269.83,269.9,269.37,269.47,4231.0,269.83,269.9,269.37,269.47,4231.0
2016-12-02 11:55:00,269.48,269.7,269.47,269.7,5474.0,269.48,269.7,269.47,269.7,5474.0
2016-12-02 12:00:00,269.69,269.71,269.25,269.32,10603.0,269.69,269.71,269.25,269.32,10603.0
2016-12-02 12:05:00,269.36,269.54,269.29,269.45,7574.0,269.36,269.54,269.29,269.45,7574.0
2016-12-02 12:10:00,269.24,269.24,268.71,269.02,9356.0,269.24,269.24,268.71,269.02,9356.0
2016-12-02 12:15:00,269.02,269.02,268.58,268.85,5752.0,269.02,269.02,268.58,268.85,5752.0
2016-12-02 12:20:00,268.87,268.97,268.66,268.66,3500.0,268.87,268.97,268.66,268.66,3500.0
2016-12-02 12:25:00,268.63,268.72,268.55,268.72,3100.0,268.63,268.72,268.55,268.72,3100.0
2016-12-02 12:30:00,268.72,268.72,268.01,268.41,12392.0,268.72,268.72,268.01,268.41,12392.0
2016-12-02 12:35:00,268.41,268.59,268.24,268.47,5693.0,268.41,268.59,268.24,268.47,5693.0
2016-12-02 12:40:00,268.43,268.64,268.11,268.64,14497.0,268.43,268.64,268.11,268.64,14497.0
2016-12-02 12:45:00,268.68,268.95,268.52,268.95,10381.0,268.68,268.95,268.52,268.95,10381.0
2016-12-02 12:50:00,269.0,269.28,269.0,269.12,4760.0,269.0,269.28,269.0,269.12,4760.0
2016-12-02 12:55:00,269.36,269.45,268.87,268.87,6581.0,269.36,269.45,268.87,268.87,6581.0
2016-12-02 13:00:00,268.83,268.83,268.55,268.77,9446.0,268.83,268.83,268.55,268.77,9446.0
2016-12-02 13:05:00,268.84,268.9,268.37,268.58,3485.0,268.84,268.9,268.37,268.58,3485.0
2016-12-02 13:10:00,268.58,268.71,268.0,268.06,9128.0,268.58,268.71,268.0,268.06,9128.0
2016-12-02 13:15:00,268.16,268.32,267.72,268.32,13494.0,268.16,268.32,267.72,268.32,13494.0
2016-12-02 13:20:00,268.22,268.32,268.0,268.3,9375.0,268.22,268.32,268.0,268.3,9375.0
2016-12-02 13:25:00,268.3,268.58,268.25,268.25,7749.0,268.3,268.58,268.25,268.25,7749.0
2016-12-02 13:30:00,268.24,268.46,268.05,268.16,8234.0,268.24,268.46,268.05,268.16,8234.0
2016-12-02 13:35:00,268.16,268.26,267.98,268.2,13697.0,268.16,268.26,267.98,268.2,13697.0
2016-12-02 13:40:00,268.21,268.35,268.05,268.24,11430.0,268.21,268.35,268.05,268.24,11430.0
2016-12-02 13:45:00,268.1,268.1,267.83,268.03,4308.0,268.1,268.1,267.83,268.03,4308.0
2016-12-02 13:50:00,268.15,268.15,267.97,268.13,4412.0,268.15,268.15,267.97,268.13,4412.0
2016-12-02 13:55:00,268.19,268.19,267.66,267.79,8989.0,268.19,268.19,267.66,267.79,8989.0
2016-12-02 14:00:00,267.98,267.98,267.76,267.85,5800.0,267.98,267.98,267.76,267.85,5800.0
2016-12-02 14:05:00,267.78,267.78,267.43,267.45,17023.0,267.78,267.78,267.43,267.45,17023.0
2016-12-02 14:10:00,267.42,267.51,266.96,267.2,22826.0,267.42,267.51,266.96,267.2,22826.0
2016-12-02 14:15:00,267.1,267.44,267.05,267.29,16806.0,267.1,267.44,267.05,267.29,16806.0
2016-12-02 14:20:00,267.29,267.29,267.04,267.08,30914.0,267.29,267.29,267.04,267.08,30914.0
2016-12-02 14:25:00,267.09,267.22,266.98,267.15,24588.0,267.09,267.22,266.98,267.15,24588.0
2016-12-02 14:30:00,267.15,267.35,267.09,267.21,18455.0,267.15,267.35,267.09,267.21,18455.0
2016-12-02 14:35:00,267.21,267.41,266.94,267.35,38483.0,267.21,267.41,266.94,267.35,38483.0
2016-12-02 14:40:00,267.26,267.31,267.0,267.16,35045.0,267.26,267.31,267.0,267.16,35045.0
2016-12-02 14:45:00,267.25,267.3,266.92,266.96,28011.0,267.25,267.3,266.92,266.96,28011.0
2016-12-02 14:50:00,267.01,267.44,266.78,267.0,22830.0,267.01,267.44,266.78,267.0,22830.0
2016-12-02 14:55:00,267.04,267.27,266.87,267.27,13602.0,267.04,267.27,266.87,267.27,13602.0
2016-12-02 15:00:00,267.17,267.23,266.77,266.95,19579.0,267.17,267.23,266.77,266.95,19579.0
2016-12-02 15:05:00,267.0,267.13,266.57,266.67,19602.0,267.0,267.13,266.57,266.67,19602.0
2016-12-02 15:10:00,266.73,266.83,266.41,266.47,14053.0,266.73,266.83,266.41,266.47,14053.0
2016-12-02 15:15:00,266.43,266.43,266.0,266.13,25162.0,266.43,266.43,266.0,266.13,25162.0
2016-12-02 15:20:00,266.18,266.87,266.18,266.62,37632.0,266.18,266.87,266.18,266.62,37632.0
2016-12-02 15:25:00,266.66,267.27,266.62,267.05,25576.0,266.66,267.27,266.62,267.05,25576.0
2016-12-02 15:30:00,267.11,267.32,266.96,267.17,27483.0,267.11,267.32,266.96,267.17,27483.0
2016-12-02 15:35:00,267.27,267.32,266.53,266.53,34627.0,267.27,267.32,266.53,266.53,34627.0
2016-12-02 15:40:00,266.56,266.72,265.78,266.2,45531.0,266.56,266.72,265.78,266.2,45531.0
2016-12-02 15:45:00,266.2,266.35,266.04,266.17,28865.0,266.2,266.35,266.04,266.17,28865.0
2016-12-02 15:50:00,266.19,266.6,266.15,266.31,53161.0,266.19,266.6,266.15,266.31,53161.0
2016-12-02 15:55:00,266.34,266.79,266.32,266.66,72122.0,266.34,266.79,266.32,266.66,72122.0
2016-12-05 09:30:00,268.36,268.36,267.01,267.42,12840.0,268.36,268.36,267.01,267.42,12840.0
2016-12-05 09:35:00,267.42,268.58,267.41,268.02,21350.0,267.42,268.58,267.41,268.02,21350.0
2016-12-05 09:40:00,268.19,268.64,267.78,267.92,12848.0,268.19,268.64,267.78,267.92,12848.0
2016-12-05 09:45:00,267.94,268.75,267.93,268.13,8893.0,267.94,268.75,267.93,268.13,8893.0
2016-12-05 09:50:00,268.53,269.63,268.53,269.39,6300.0,268.53,269.63,268.53,269.39,6300.0
2016-12-05 09:55:00,269.74,270.31,269.61,270.31,7800.0,269.74,270.31,269.61,270.31,7800.0
2016-12-05 10:00:00,270.08,271.05,270.08,270.42,12264.0,270.08,271.05,270.08,270.42,12264.0
2016-12-05 10:05:00,270.41,270.53,269.68,269.82,11224.0,270.41,270.53,269.68,269.82,11224.0
2016-12-05 10:10:00,269.82,270.36,269.82,270.2,18663.0,269.82,270.36,269.82,270.2,18663.0
2016-12-05 10:15:00,270.31,270.37,269.93,270.14,10353.0,270.31,270.37,269.93,270.14,10353.0
2016-12-05 10:20:00,270.15,270.45,270.0,270.0,11019.0,270.15,270.45,270.0,270.0,11019.0
2016-12-05 10:25:00,270.0,270.7,270.0,270.35,23551.0,270.0,270.7,270.0,270.35,23551.0
2016-12-05 10:30:00,270.19,270.5,270.01,270.34,11591.0,270.19,270.5,270.01,270.34,11591.0
2016-12-05 10:35:00,270.5,270.79,270.37,270.58,16466.0,270.5,270.79,270.37,270.58,16466.0
2016-12-05 10:40:00,270.66,271.11,270.45,270.9,48191.0,270.66,271.11,270.45,270.9,48191.0
2016-12-05 10:45:00,271.04,271.67,270.99,271.52,6000.0,271.04,271.67,270.99,271.52,6000.0
2016-12-05 10:50:00,271.64,271.94,271.54,271.94,12000.0,271.64,271.94,271.54,271.94,12000.0
2016-12-05 10:55:00,271.87,272.0,271.6,271.69,5005.0,271.87,272.0,271.6,271.69,5005.0
2016-12-05 11:00:00,271.69,272.39,271.68,272.21,10594.0,271.69,272.39,271.68,272.21,10594.0
2016-12-05 11:05:00,272.28,272.67,271.78,271.78,19477.0,272.28,272.67,271.78,271.78,19477.0
2016-12-05 11:10:00,271.86,272.2,271.5,272.06,32373.0,271.86,272.2,271.5,272.06,32373.0
2016-12-05 11:15:00,272.06,272.13,271.82,271.99,24644.0,272.06,272.13,271.82,271.99,24644.0
2016-12-05 11:20:00,271.94,271.95,271.51,271.63,11622.0,271.94,271.95,271.51,271.63,11622.0
2016-12-05 11:25:00,271.46,271.9,271.35,271.9,7004.0,271.46,271.9,271.35,271.9,7004.0
2016-12-05 11:30:00,271.98,272.01,271.73,272.0,14880.0,271.98,272.01,271.73,272.0,14880.0
2016-12-05 11:35:00,271.88,272.06,271.87,271.87,14432.0,271.88,272.06,271.87,271.87,14432.0
2016-12-05 11:40:00,271.93,272.0,271.77,272.0,5472.0,271.93,272.0,271.77,272.0,5472.0
2016-12-05 11:45:00,272.0,272.25,271.91,272.2,11324.0,272.0,272.25,271.91,272.2,11324.0
2016-12-05 11:50:00,272.3,272.95,272.18,272.88,7501.0,272.3,272.95,272.18,272.88,7501.0
2016-12-05 11:55:00,272.78,273.14,272.64,273.02,13363.0,272.78,273.14,272.64,273.02,13363.0
2016-12-05 12:00:00,273.05,273.14,272.77,272.97,12367.0,273.05,273.14,272.77,272.97,12367.0
2016-12-05 12:05:00,273.04,273.58,272.9,273.41,12433.0,273.04,273.58,272.9,273.41,12433.0
2016-12-05 12:10:00,273.35,273.96,273.34,273.82,23094.0,273.35,273.96,273.34,273.82,23094.0
2016-12-05 12:15:00,273.76,273.79,273.0,273.0,12668.0,273.76,273.79,273.0,273.0,12668.0
2016-12-05 12:20:00,273.0,273.11,272.6,272.7,20063.0,273.0,273.11,272.6,272.7,20063.0
2016-12-05 12:25:00,272.64,272.79,272.3,272.74,8108.0,272.64,272.79,272.3,272.74,8108.0
2016-12-05 12:30:00,272.66,272.89,272.56,272.89,13312.0,272.66,272.89,272.56,272.89,13312.0
2016-12-05 12:35:00,272.84,273.04,272.83,272.83,11632.0,272.84,273.04,272.83,272.83,11632.0
2016-12-05 12:40:00,272.99,273.04,272.78,272.99,13933.0,272.99,273.04,272.78,272.99,13933.0
2016-12-05 12:45:00,272.99,273.04,272.76,272.87,13463.0,272.99,273.04,272.76,272.87,13463.0
2016-12-05 12:50:00,272.94,273.07,272.86,272.86,17129.0,272.94,273.07,272.86,272.86,17129.0
2016-12-05 12:55:00,272.82,273.91,272.82,273.58,18555.0,272.82,273.91,272.82,273.58,18555.0
2016-12-05 13:00:00,273.62,273.67,272.98,273.05,15973.0,273.62,273.67,272.98,273.05,15973.0
2016-12-05 13:05:00,273.14,273.29,272.7,272.88,8808.0,273.14,273.29,272.7,272.88,8808.0
2016-12-05 13:10:00,272.81,273.08,272.68,273.0,13486.0,272.81,273.08,272.68,273.0,13486.0
2016-12-05 13:15:00,272.93,273.1,272.71,272.9,31032.0,272.93,273.1,272.71,272.9,31032.0
2016-12-05 13:20:00,272.9,273.0,272.73,272.78,13475.0,272.9,273.0,272.73,272.78,13475.0
2016-12-05 13:25:00,272.79,272.98,272.65,272.98,15115.0,272.79,272.98,272.65,272.98,15115.0
2016-12-05 13:30:00,273.0,273.17,272.89,273.04,24307.0,273.0,273.17,272.89,273.04,24307.0
2016-12-05 13:35:00,272.95,273.01,272.83,272.94,3800.0,272.95,273.01,272.83,272.94,3800.0
2016-12-05 13:40:00,272.87,273.01,272.75,272.76,12093.0,272.87,273.01,272.75,272.76,12093.0
2016-12-05 13:45:00,272.62,272.86,272.62,272.68,13533.0,272.62,272.86,272.62,272.68,13533.0
2016-12-05 13:50:00,272.62,272.67,272.53,272.66,6450.0,272.62,272.67,272.53,272.66,6450.0
2016-12-05 13:55:00,272.8,273.0,272.78,272.93,12514.0,272.8,273.0,272.78,272.93,12514.0
2016-12-05 14:00:00,272.96,273.05,272.69,272.7,28101.0,272.96,273.05,272.69,272.7,28101.0
2016-12-05 14:05:00,272.66,272.9,272.6,272.68,17188.0,272.66,272.9,272.6,272.68,17188.0
2016-12-05 14:10:00,272.73,272.76,272.38,272.4,20818.0,272.73,272.76,272.38,272.4,20818.0
2016-12-05 14:15:00,272.34,272.49,272.12,272.12,14279.0,272.34,272.49,272.12,272.12,14279.0
2016-12-05 14:20:00,272.24,272.28,271.94,272.12,8199.0,272.24,272.28,271.94,272.12,8199.0
2016-12-05 14:25:00,272.03,272.26,271.88,271.95,12424.0,272.03,272.26,271.88,271.95,12424.0
2016-12-05 14:30:00,271.95,272.06,271.73,271.81,24567.0,271.95,272.06,271.73,271.81,24567.0
2016-12-05 14:35:00,271.85,271.85,271.42,271.46,12816.0,271.85,271.85,271.42,271.46,12816.0
2016-12-05 14:40:00,271.52,271.61,271.23,271.41,16286.0,271.52,271.61,271.23,271.41,16286.0
2016-12-05 14:45:00,271.42,271.43,271.16,271.32,12057.0,271.42,271.43,271.16,271.32,12057.0
2016-12-05 14:50:00,271.35,271.76,271.32,271.34,28014.0,271.35,271.76,271.32,271.34,28014.0
2016-12-05 14:55:00,271.46,271.46,270.91,271.0,30436.0,271.46,271.46,270.91,271.0,30436.0
2016-12-05 15:00:00,271.06,271.22,270.83,271.15,17767.0,271.06,271.22,270.83,271.15,17767.0
2016-12-05 15:05:00,271.26,271.6,271.26,271.5,10800.0,271.26,271.6,271.26,271.5,10800.0
2016-12-05 15:10:00,271.5,271.71,271.44,271.58,25310.0,271.5,271.71,271.44,271.58,25310.0
2016-12-05 15:15:00,271.6,271.76,271.5,271.67,31450.0,271.6,271.76,271.5,271.67,31450.0
2016-12-05 15:20:00,271.64,271.76,271.49,271.67,7910.0,271.64,271.76,271.49,271.67,7910.0
2016-12-05 15:25:00,271.67,271.71,271.36,271.68,18084.0,271.67,271.71,271.36,271.68,18084.0
2016-12-05 15:30:00,271.69,271.76,271.32,271.51,15470.0,271.69,271.76,271.32,271.51,15470.0
2016-12-05 15:35:00,271.52,271.6,271.4,271.5,17805.0,271.52,271.6,271.4,271.5,17805.0
2016-12-05 15:40:00,271.5,271.58,271.34,271.45,17596.0,271.5,271.58,271.34,271.45,17596.0
2016-12-05 15:45:00,271.46,271.46,271.07,271.07,25558.0,271.46,271.46,271.07,271.07,25558.0
2016-12-05 15:50:00,271.07,271.32,271.05,271.24,25712.0,271.07,271.32,271.05,271.24,25712.0
2016-12-05 15:55:00,271.21,271.34,270.9,270.93,76051.0,271.21,271.34,270.9,270.93,76051.0
2016-12-06 09:30:00,272.17,273.94,271.95,272.4,16420.0,272.17,273.94,271.95,272.4,16420.0
2016-12-06 09:35:00,271.81,273.11,271.52,272.09,21537.0,271.81,273.11,271.52,272.09,21537.0
2016-12-06 09:40:00,271.95,272.4,271.32,271.99,20616.0,271.95,272.4,271.32,271.99,20616.0
2016-12-06 09:45:00,271.95,272.62,271.84,272.24,25422.0,271.95,272.62,271.84,272.24,25422.0
2016-12-06 09:50:00,272.3,272.77,271.87,272.29,11070.0,272.3,272.77,271.87,272.29,11070.0
2016-12-06 09:55:00,272.2,272.93,271.87,272.93,5747.0,272.2,272.93,271.87,272.93,5747.0
2016-12-06 10:00:00,272.74,273.51,272.49,272.99,18514.0,272.74,273.51,272.49,272.99,18514.0
2016-12-06 10:05:00,272.98,273.73,272.93,273.49,9799.0,272.98,273.73,272.93,273.49,9799.0
2016-12-06 10:10:00,273.65,273.76,272.74,273.14,10496.0,273.65,273.76,272.74,273.14,10496.0
2016-12-06 10:15:00,273.12,273.57,272.76,273.1,18909.0,273.12,273.57,272.76,273.1,18909.0
2016-12-06 10:20:00,272.94,273.51,272.93,273.51,4800.0,272.94,273.51,272.93,273.51,4800.0
2016-12-06 10:25:00,273.3,273.73,273.1,273.35,7276.0,273.3,273.73,273.1,273.35,7276.0
2016-12-06 10:30:00,273.63,273.89,273.42,273.78,6304.0,273.63,273.89,273.42,273.78,6304.0
2016-12-06 10:35:00,273.75,273.96,273.5,273.8,14534.0,273.75,273.96,273.5,273.8,14534.0
2016-12-06 10:40:00,273.9,273.96,273.57,273.63,20414.0,273.9,273.96,273.57,273.63,20414.0
2016-12-06 10:45:00,273.75,274.39,273.63,274.18,13865.0,273.75,274.39,273.63,274.18,13865.0
2016-12-06 10:50:00,274.03,274.7,273.9,274.51,10703.0,274.03,274.7,273.9,274.51,10703.0
2016-12-06 10:55:00,274.61,274.74,274.23,274.47,10230.0,274.61,274.74,274.23,274.47,10230.0
2016-12-06 11:00:00,274.31,274.81,274.31,274.68,13489.0,274.31,274.81,274.31,274.68,13489.0
2016-12-06 11:05:00,274.69,275.24,274.53,275.2,7147.0,274.69,275.24,274.53,275.2,7147.0
2016-12-06 11:10:00,275.19,275.3,275.0,275.11,8300.0,275.19,275.3,275.0,275.11,8300.0
2016-12-06 11:15:00,275.17,275.17,274.78,275.0,11952.0,275.17,275.17,274.78,275.0,11952.0
2016-12-06 11:20:00,275.0,275.08,274.72,275.02,8504.0,275.0,275.08,274.72,275.02,8504.0
2016-12-06 11:25:00,274.98,275.03,274.34,274.85,12657.0,274.98,275.03,274.34,274.85,12657.0
2016-12-06 11:30:00,274.8,275.03,274.53,275.03,5218.0,274.8,275.03,274.53,275.03,5218.0
2016-12-06 11:35:00,274.96,275.09,274.55,274.81,4650.0,274.96,275.09,274.55,274.81,4650.0
2016-12-06 11:40:00,274.81,275.01,274.7,274.84,5187.0,274.81,275.01,274.7,274.84,5187.0
2016-12-06 11:45:00,274.84,275.03,274.71,275.01,4312.0,274.84,275.03,274.71,275.01,4312.0
2016-12-06 11:50:00,274.93,274.99,274.88,274.96,3078.0,274.93,274.99,274.88,274.96,3078.0
2016-12-06 11:55:00,274.91,275.09,274.87,275.09,2960.0,274.91,275.09,274.87,275.09,2960.0
2016-12-06 12:00:00,275.11,275.2,274.99,275.0,5508.0,275.11,275.2,274.99,275.0,5508.0
2016-12-06 12:05:00,274.92,275.1,274.92,275.04,2200.0,274.92,275.1,274.92,275.04,2200.0
2016-12-06 12:10:00,275.0,275.0,274.74,274.76,2300.0,275.0,275.0,274.74,274.76,2300.0
2016-12-06 12:15:00,274.77,274.97,274.76,274.8,1000.0,274.77,274.97,274.76,274.8,1000.0
2016-12-06 12:20:00,274.86,275.15,274.8,275.15,6650.0,274.86,275.15,274.8,275.15,6650.0
2016-12-06 12:25:00,275.02,275.22,275.02,275.16,2700.0,275.02,275.22,275.02,275.16,2700.0
2016-12-06 12:30:00,275.12,275.18,275.04,275.04,3118.0,275.12,275.18,275.04,275.04,3118.0
2016-12-06 12:35:00,275.0,275.34,275.0,275.28,2400.0,275.0,275.34,275.0,275.28,2400.0
2016-12-06 12:40:00,275.08,275.23,275.08,275.11,3700.0,275.08,275.23,275.08,275.11,3700.0
2016-12-06 12:45:00,275.01,275.69,275.0,275.46,14240.0,275.01,275.69,275.0,275.46,14240.0
2016-12-06 12:50:00,275.4,275.4,275.04,275.14,4400.0,275.4,275.4,275.04,275.14,4400.0
2016-12-06 12:55:00,275.07,275.23,275.06,275.17,3299.0,275.07,275.23,275.06,275.17,3299.0
2016-12-06 13:00:00,275.16,275.76,275.16,275.58,6830.0,275.16,275.76,275.16,275.58,6830.0
2016-12-06 13:05:00,275.58,275.97,275.49,275.97,3492.0,275.58,275.97,275.49,275.97,3492.0
2016-12-06 13:10:00,275.91,276.32,275.81,276.13,8886.0,275.91,276.32,275.81,276.13,8886.0
2016-12-06 13:15:00,276.08,276.25,276.0,276.0,7095.0,276.08,276.25,276.0,276.0,7095.0
2016-12-06 13:20:00,275.67,275.85,275.54,275.85,5000.0,275.67,275.85,275.54,275.85,5000.0
2016-12-06 13:25:00,275.81,275.88,275.48,275.73,11555.0,275.81,275.88,275.48,275.73,11555.0
2016-12-06 13:30:00,275.73,276.18,275.72,275.75,11054.0,275.73,276.18,275.72,275.75,11054.0
2016-12-06 13:35:00,275.75,276.04,275.63,276.04,14317.0,275.75,276.04,275.63,276.04,14317.0
2016-12-06 13:40:00,276.07,276.32,276.01,276.2,3219.0,276.07,276.32,276.01,276.2,3219.0
2016-12-06 13:45:00,276.13,276.83,276.11,276.79,9847.0,276.13,276.83,276.11,276.79,9847.0
2016-12-06 13:50:00,276.72,277.09,276.46,276.62,16258.0,276.72,277.09,276.46,276.62,16258.0
2016-12-06 13:55:00,276.62,276.65,276.27,276.29,6701.0,276.62,276.65,276.27,276.29,6701.0
2016-12-06 14:00:00,276.27,276.27,275.6,275.6,5953.0,276.27,276.27,275.6,275.6,5953.0
2016-12-06 14:05:00,275.61,275.83,275.18,275.18,9699.0,275.61,275.83,275.18,275.18,9699.0
2016-12-06 14:10:00,275.19,275.37,274.92,274.92,10400.0,275.19,275.37,274.92,274.92,10400.0
2016-12-06 14:15:00,274.89,274.93,274.3,274.37,6600.0,274.89,274.93,274.3,274.37,6600.0
2016-12-06 14:20:00,274.33,274.95,274.29,274.95,13551.0,274.33,274.95,274.29,274.95,13551.0
2016-12-06 14:25:00,274.95,275.06,274.78,274.81,8259.0,274.95,275.06,274.78,274.81,8259.0
2016-12-06 14:30:00,274.83,274.98,274.74,274.87,8809.0,274.83,274.98,274.74,274.87,8809.0
2016-12-06 14:35:00,274.81,275.02,274.75,274.92,8972.0,274.81,275.02,274.75,274.92,8972.0
2016-12-06 14:40:00,275.0,275.05,274.83,274.84,9189.0,275.0,275.05,274.83,274.84,9189.0
2016-12-06 14:45:00,274.83,274.91,274.58,274.63,3900.0,274.83,274.91,274.58,274.63,3900.0
2016-12-06 14:50:00,274.64,274.89,274.36,274.83,21258.0,274.64,274.89,274.36,274.83,21258.0
2016-12-06 14:55:00,274.87,275.06,274.83,275.0,22162.0,274.87,275.06,274.83,275.0,22162.0
2016-12-06 15:00:00,275.04,275.11,274.8,274.9,19324.0,275.04,275.11,274.8,274.9,19324.0
2016-12-06 15:05:00,274.94,275.07,274.83,274.98,7069.0,274.94,275.07,274.83,274.98,7069.0
2016-12-06 15:10:00,275.03,275.07,274.79,274.93,12216.0,275.03,275.07,274.79,274.93,12216.0
2016-12-06 15:15:00,274.84,275.13,274.69,275.0,16422.0,274.84,275.13,274.69,275.0,16422.0
2016-12-06 15:20:00,275.0,275.41,274.91,275.41,41464.0,275.0,275.41,274.91,275.41,41464.0
2016-12-06 15:25:00,275.34,275.78,275.3,275.3,18882.0,275.34,275.78,275.3,275.3,18882.0
2016-12-06 15:30:00,275.48,275.52,275.28,275.41,12672.0,275.48,275.52,275.28,275.41,12672.0
2016-12-06 15:35:00,275.47,275.73,275.37,275.55,12663.0,275.47,275.73,275.37,275.55,12663.0
2016-12-06 15:40:00,275.59,276.43,275.59,275.93,25915.0,275.59,276.43,275.59,275.93,25915.0
2016-12-06 15:45:00,275.93,276.53,275.92,276.53,25319.0,275.93,276.53,275.92,276.53,25319.0
2016-12-06 15:50:00,276.46,276.47,276.22,276.37,18217.0,276.46,276.47,276.22,276.37,18217.0
2016-12-06 15:55:00,276.39,276.7,276.08,276.33,85339.0,276.39,276.7,276.08,276.33,85339.0
2016-12-07 09:30:00,276.44,276.94,275.54,275.73,72041.0,276.44,276.94,275.54,275.73,72041.0
2016-12-07 09:35:00,276.44,276.73,275.88,275.88,3447.0,276.44,276.73,275.88,275.88,3447.0
2016-12-07 09:40:00,276.13,276.17,275.61,276.02,4900.0,276.13,276.17,275.61,276.02,4900.0
2016-12-07 09:45:00,275.89,276.15,275.18,275.2,7229.0,275.89,276.15,275.18,275.2,7229.0
2016-12-07 09:50:00,275.23,275.54,275.11,275.54,9832.0,275.23,275.54,275.11,275.54,9832.0
2016-12-07 09:55:00,275.73,276.28,275.57,276.09,8600.0,275.73,276.28,275.57,276.09,8600.0
2016-12-07 10:00:00,276.18,276.8,276.06,276.38,4828.0,276.18,276.8,276.06,276.38,4828.0
2016-12-07 10:05:00,276.46,276.77,276.42,276.63,4406.0,276.46,276.77,276.42,276.63,4406.0
2016-12-07 10:10:00,276.63,276.8,276.45,276.67,7552.0,276.63,276.8,276.45,276.67,7552.0
2016-12-07 10:15:00,276.81,277.33,276.72,277.33,3800.0,276.81,277.33,276.72,277.33,3800.0
2016-12-07 10:20:00,277.25,278.2,277.25,278.04,16430.0,277.25,278.2,277.25,278.04,16430.0
2016-12-07 10:25:00,278.07,278.6,278.05,278.47,8000.0,278.07,278.6,278.05,278.47,8000.0
2016-12-07 10:30:00,278.6,278.6,277.36,277.36,16656.0,278.6,278.6,277.36,277.36,16656.0
2016-12-07 10:35:00,277.43,278.03,277.3,277.81,16371.0,277.43,278.03,277.3,277.81,16371.0
2016-12-07 10:40:00,277.62,278.98,277.61,278.84,19752.0,277.62,278.98,277.61,278.84,19752.0
2016-12-07 10:45:00,278.82,278.9,278.05,278.59,27110.0,278.82,278.9,278.05,278.59,27110.0
2016-12-07 10:50:00,278.49,279.3,278.06,279.2,17493.0,278.49,279.3,278.06,279.2,17493.0
2016-12-07 10:55:00,279.21,279.21,278.7,278.86,8751.0,279.21,279.21,278.7,278.86,8751.0
2016-12-07 11:00:00,278.86,279.16,278.71,278.71,10400.0,278.86,279.16,278.71,278.71,10400.0
2016-12-07 11:05:00,278.6,279.0,278.25,279.0,21515.0,278.6,279.0,278.25,279.0,21515.0
2016-12-07 11:10:00,278.91,279.47,278.77,279.13,13421.0,278.91,279.47,278.77,279.13,13421.0
2016-12-07 11:15:00,279.16,279.17,278.79,278.79,5436.0,279.16,279.17,278.79,278.79,5436.0
2016-12-07 11:20:00,278.74,278.99,278.74,278.77,8748.0,278.74,278.99,278.74,278.77,8748.0
2016-12-07 11:25:00,278.78,279.02,278.64,279.02,3475.0,278.78,279.02,278.64,279.02,3475.0
2016-12-07 11:30:00,278.9,279.26,278.88,279.06,5700.0,278.9,279.26,278.88,279.06,5700.0
2016-12-07 11:35:00,278.91,279.19,278.83,279.16,11345.0,278.91,279.19,278.83,279.16,11345.0
2016-12-07 11:40:00,279.11,279.45,278.96,279.36,10288.0,279.11,279.45,278.96,279.36,10288.0
2016-12-07 11:45:00,279.27,279.36,278.99,278.99,6008.0,279.27,279.36,278.99,278.99,6008.0
2016-12-07 11:50:00,279.08,279.34,278.99,279.24,8260.0,279.08,279.34,278.99,279.24,8260.0
2016-12-07 11:55:00,279.15,279.46,278.86,279.35,6768.0,279.15,279.46,278.86,279.35,6768.0
2016-12-07 12:00:00,279.43,279.6,279.3,279.44,6404.0,279.43,279.6,279.3,279.44,6404.0
2016-12-07 12:05:00,279.37,279.58,279.23,279.58,6567.0,279.37,279.58,279.23,279.58,6567.0
2016-12-07 12:10:00,279.45,279.6,279.26,279.43,6893.0,279.45,279.6,279.26,279.43,6893.0
2016-12-07 12:15:00,279.53,279.53,279.32,279.38,5050.0,279.53,279.53,279.32,279.38,5050.0
2016-12-07 12:20:00,279.28,279.5,279.28,279.41,4500.0,279.28,279.5,279.28,279.41,4500.0
2016-12-07 12:25:00,279.34,279.71,279.28,279.46,10600.0,279.34,279.71,279.28,279.46,10600.0
2016-12-07 12:30:00,279.43,279.57,279.22,279.45,4954.0,279.43,279.57,279.22,279.45,4954.0
2016-12-07 12:35:00,279.43,279.65,279.33,279.65,3555.0,279.43,279.65,279.33,279.65,3555.0
2016-12-07 12:40:00,279.68,279.85,279.52,279.82,8788.0,279.68,279.85,279.52,279.82,8788.0
2016-12-07 12:45:00,279.85,280.0,279.72,280.0,10957.0,279.85,280.0,279.72,280.0,10957.0
2016-12-07 12:50:00,280.07,280.24,280.0,280.02,4549.0,280.07,280.24,280.0,280.02,4549.0
2016-12-07 12:55:00,280.07,280.46,279.97,280.46,4830.0,280.07,280.46,279.97,280.46,4830.0
2016-12-07 13:00:00,280.56,281.01,280.39,280.75,9191.0,280.56,281.01,280.39,280.75,9191.0
2016-12-07 13:05:00,280.77,280.93,280.52,280.78,6590.0,280.77,280.93,280.52,280.78,6590.0
2016-12-07 13:10:00,280.81,280.81,280.56,280.57,4198.0,280.81,280.81,280.56,280.57,4198.0
2016-12-07 13:15:00,280.56,280.57,280.17,280.32,5798.0,280.56,280.57,280.17,280.32,5798.0
2016-12-07 13:20:00,280.38,280.89,280.33,280.89,6509.0,280.38,280.89,280.33,280.89,6509.0
2016-12-07 13:25:00,280.73,281.24,280.57,281.03,11849.0,280.73,281.24,280.57,281.03,11849.0
2016-12-07 13:30:00,281.0,281.04,280.87,280.9,6117.0,281.0,281.04,280.87,280.9,6117.0
2016-12-07 13:35:00,280.89,281.19,280.89,281.15,6295.0,280.89,281.19,280.89,281.15,6295.0
2016-12-07 13:40:00,281.2,281.55,281.11,281.55,4515.0,281.2,281.55,281.11,281.55,4515.0
2016-12-07 13:45:00,281.47,281.96,281.41,281.9,12285.0,281.47,281.96,281.41,281.9,12285.0
2016-12-07 13:50:00,281.84,282.91,281.84,282.7,24536.0,281.84,282.91,281.84,282.7,24536.0
2016-12-07 13:55:00,282.82,283.0,282.6,282.84,16821.0,282.82,283.0,282.6,282.84,16821.0
2016-12-07 14:00:00,282.88,283.25,282.8,283.11,11429.0,282.88,283.25,282.8,283.11,11429.0
2016-12-07 14:05:00,283.06,283.27,282.87,283.19,5568.0,283.06,283.27,282.87,283.19,5568.0
2016-12-07 14:10:00,283.22,283.8,283.14,283.63,17340.0,283.22,283.8,283.14,283.63,17340.0
2016-12-07 14:15:00,283.56,285.46,283.56,285.23,42128.0,283.56,285.46,283.56,285.23,42128.0
2016-12-07 14:20:00,285.23,285.29,284.92,285.09,18931.0,285.23,285.29,284.92,285.09,18931.0
2016-12-07 14:25:00,285.19,285.25,284.34,284.58,14270.0,285.19,285.25,284.34,284.58,14270.0
2016-12-07 14:30:00,284.68,284.96,284.37,284.58,9993.0,284.68,284.96,284.37,284.58,9993.0
2016-12-07 14:35:00,284.66,284.83,284.3,284.4,6007.0,284.66,284.83,284.3,284.4,6007.0
2016-12-07 14:40:00,284.37,284.59,284.18,284.4,14049.0,284.37,284.59,284.18,284.4,14049.0
2016-12-07 14:45:00,284.42,284.5,284.0,284.15,7603.0,284.42,284.5,284.0,284.15,7603.0
2016-12-07 14:50:00,284.11,284.5,284.1,284.31,19283.0,284.11,284.5,284.1,284.31,19283.0
2016-12-07 14:55:00,284.24,284.78,284.18,284.78,29244.0,284.24,284.78,284.18,284.78,29244.0
2016-12-07 15:00:00,284.85,285.13,284.76,284.79,34240.0,284.85,285.13,284.76,284.79,34240.0
2016-12-07 15:05:00,284.79,285.35,284.67,285.1,32633.0,284.79,285.35,284.67,285.1,32633.0
2016-12-07 15:10:00,285.04,285.3,284.73,285.3,17730.0,285.04,285.3,284.73,285.3,17730.0
2016-12-07 15:15:00,285.34,285.98,285.25,285.98,25983.0,285.34,285.98,285.25,285.98,25983.0
2016-12-07 15:20:00,285.93,286.14,285.73,286.04,37406.0,285.93,286.14,285.73,286.04,37406.0
2016-12-07 15:25:00,286.09,286.79,285.71,286.55,28551.0,286.09,286.79,285.71,286.55,28551.0
2016-12-07 15:30:00,286.56,287.14,286.32,287.06,29911.0,286.56,287.14,286.32,287.06,29911.0
2016-12-07 15:35:00,286.97,287.27,286.12,286.18,84863.0,286.97,287.27,286.12,286.18,84863.0
2016-12-07 15:40:00,286.3,286.43,285.39,285.52,45844.0,286.3,286.43,285.39,285.52,45844.0
2016-12-07 15:45:00,285.46,285.51,284.53,284.6,81045.0,285.46,285.51,284.53,284.6,81045.0
2016-12-07 15:50:00,284.67,284.93,283.86,283.98,146925.0,284.67,284.93,283.86,283.98,146925.0
2016-12-07 15:55:00,283.99,284.29,283.57,284.29,152812.0,283.99,284.29,283.57,284.29,152812.0
2016-12-08 09:30:00,285.4,285.4,283.92,284.8,12263.0,285.4,285.4,283.92,284.8,12263.0
2016-12-08 09:35:00,284.6,284.8,283.15,283.5,46036.0,284.6,284.8,283.15,283.5,46036.0
2016-12-08 09:40:00,283.61,284.6,283.61,284.48,6961.0,283.61,284.6,283.61,284.48,6961.0
2016-12-08 09:45:00,284.61,284.77,283.95,284.34,8304.0,284.61,284.77,283.95,284.34,8304.0
2016-12-08 09:50:00,284.38,284.88,283.56,283.97,20071.0,284.38,284.88,283.56,283.97,20071.0
2016-12-08 09:55:00,283.99,283.99,282.35,283.45,18633.0,283.99,283.99,282.35,283.45,18633.0
2016-12-08 10:00:00,283.25,283.25,282.81,283.0,4243.0,283.25,283.25,282.81,283.0,4243.0
2016-12-08 10:05:00,283.03,283.33,281.82,281.82,10900.0,283.03,283.33,281.82,281.82,10900.0
2016-12-08 10:10:00,281.98,282.03,280.7,280.77,15960.0,281.98,282.03,280.7,280.77,15960.0
2016-12-08 10:15:00,280.84,281.38,280.65,280.98,34247.0,280.84,281.38,280.65,280.98,34247.0
2016-12-08 10:20:00,280.95,281.89,280.7,281.53,29333.0,280.95,281.89,280.7,281.53,29333.0
2016-12-08 10:25:00,281.53,282.21,281.5,282.21,10508.0,281.53,282.21,281.5,282.21,10508.0
2016-12-08 10:30:00,282.14,282.82,282.1,282.55,11500.0,282.14,282.82,282.1,282.55,11500.0
2016-12-08 10:35:00,282.51,282.79,282.1,282.22,12833.0,282.51,282.79,282.1,282.22,12833.0
2016-12-08 10:40:00,282.06,282.37,281.73,282.28,8799.0,282.06,282.37,281.73,282.28,8799.0
2016-12-08 10:45:00,282.16,282.35,282.0,282.04,5185.0,282.16,282.35,282.0,282.04,5185.0
2016-12-08 10:50:00,282.04,282.32,281.8,281.9,16660.0,282.04,282.32,281.8,281.9,16660.0
2016-12-08 10:55:00,281.85,281.85,281.34,281.7,13047.0,281.85,281.85,281.34,281.7,13047.0
2016-12-08 11:00:00,281.72,281.87,281.47,281.78,13439.0,281.72,281.87,281.47,281.78,13439.0
2016-12-08 11:05:00,281.97,281.97,281.54,281.6,4601.0,281.97,281.97,281.54,281.6,4601.0
2016-12-08 11:10:00,281.44,281.69,280.79,280.83,16783.0,281.44,281.69,280.79,280.83,16783.0
2016-12-08 11:15:00,280.84,280.87,280.48,280.6,6876.0,280.84,280.87,280.48,280.6,6876.0
2016-12-08 11:20:00,280.59,280.73,280.12,280.19,20517.0,280.59,280.73,280.12,280.19,20517.0
2016-12-08 11:25:00,280.48,280.48,279.61,280.21,43261.0,280.48,280.48,279.61,280.21,43261.0
2016-12-08 11:30:00,280.15,280.66,280.15,280.52,11858.0,280.15,280.66,280.15,280.52,11858.0
2016-12-08 11:35:00,280.55,280.55,280.1,280.1,1500.0,280.55,280.55,280.1,280.1,1500.0
2016-12-08 11:40:00,280.15,280.64,280.12,280.64,3483.0,280.15,280.64,280.12,280.64,3483.0
2016-12-08 11:45:00,280.59,281.11,280.53,281.08,1750.0,280.59,281.11,280.53,281.08,1750.0
2016-12-08 11:50:00,281.12,281.37,280.9,281.29,8496.0,281.12,281.37,280.9,281.29,8496.0
2016-12-08 11:55:00,281.15,281.19,280.58,280.85,6985.0,281.15,281.19,280.58,280.85,6985.0
2016-12-08 12:00:00,280.97,280.97,280.36,280.44,3330.0,280.97,280.97,280.36,280.44,3330.0
2016-12-08 12:05:00,280.68,280.68,280.19,280.32,4757.0,280.68,280.68,280.19,280.32,4757.0
2016-12-08 12:10:00,280.4,280.63,280.26,280.52,2100.0,280.4,280.63,280.26,280.52,2100.0
2016-12-08 12:15:00,280.76,280.78,280.64,280.64,1400.0,280.76,280.78,280.64,280.64,1400.0
2016-12-08 12:20:00,280.63,281.88,280.63,281.88,5510.0,280.63,281.88,280.63,281.88,5510.0
2016-12-08 12:25:00,281.84,281.9,281.51,281.81,1300.0,281.84,281.9,281.51,281.81,1300.0
2016-12-08 12:30:00,281.77,281.78,281.28,281.32,4923.0,281.77,281.78,281.28,281.32,4923.0
2016-12-08 12:35:00,281.37,281.5,281.13,281.14,7420.0,281.37,281.5,281.13,281.14,7420.0
2016-12-08 12:40:00,281.11,282.0,281.09,281.79,11630.0,281.11,282.0,281.09,281.79,11630.0
2016-12-08 12:45:00,281.58,281.73,281.39,281.66,3000.0,281.58,281.73,281.39,281.66,3000.0
2016-12-08 12:50:00,281.72,281.95,281.07,281.32,9380.0,281.72,281.95,281.07,281.32,9380.0
2016-12-08 12:55:00,281.36,281.54,281.15,281.3,11100.0,281.36,281.54,281.15,281.3,11100.0
2016-12-08 13:00:00,281.42,281.5,280.53,280.6,12702.0,281.42,281.5,280.53,280.6,12702.0
2016-12-08 13:05:00,280.65,280.88,280.14,280.26,16528.0,280.65,280.88,280.14,280.26,16528.0
2016-12-08 13:10:00,280.14,281.6,280.0,281.07,125321.0,280.14,281.6,280.0,281.07,125321.0
2016-12-08 13:15:00,281.02,281.12,279.95,280.1,71120.0,281.02,281.12,279.95,280.1,71120.0
2016-12-08 13:20:00,280.01,280.22,279.93,280.0,31031.0,280.01,280.22,279.93,280.0,31031.0
2016-12-08 13:25:00,280.04,280.25,280.0,280.09,16267.0,280.04,280.25,280.0,280.09,16267.0
2016-12-08 13:30:00,280.1,280.25,280.0,280.15,6585.0,280.1,280.25,280.0,280.15,6585.0
2016-12-08 13:35:00,280.14,280.41,280.07,280.36,19210.0,280.14,280.41,280.07,280.36,19210.0
2016-12-08 13:40:00,280.25,280.31,280.0,280.17,4600.0,280.25,280.31,280.0,280.17,4600.0
2016-12-08 13:45:00,280.13,280.3,280.08,280.29,2000.0,280.13,280.3,280.08,280.29,2000.0
2016-12-08 13:50:00,280.29,280.4,280.17,280.37,3189.0,280.29,280.4,280.17,280.37,3189.0
2016-12-08 13:55:00,280.4,280.63,280.37,280.39,8276.0,280.4,280.63,280.37,280.39,8276.0
2016-12-08 14:00:00,280.36,280.57,280.36,280.37,4612.0,280.36,280.57,280.36,280.37,4612.0
2016-12-08 14:05:00,280.42,280.6,280.4,280.59,4300.0,280.42,280.6,280.4,280.59,4300.0
2016-12-08 14:10:00,280.6,280.67,280.44,280.61,4948.0,280.6,280.67,280.44,280.61,4948.0
2016-12-08 14:15:00,280.56,280.6,279.86,279.89,14680.0,280.56,280.6,279.86,279.89,14680.0
2016-12-08 14:20:00,279.89,280.17,279.84,279.94,7490.0,279.89,280.17,279.84,279.94,7490.0
2016-12-08 14:25:00,279.94,279.99,279.64,279.64,24801.0,279.94,279.99,279.64,279.64,24801.0
2016-12-08 14:30:00,279.64,280.14,279.64,280.0,5619.0,279.64,280.14,279.64,280.0,5619.0
2016-12-08 14:35:00,279.96,279.96,279.35,279.41,7681.0,279.96,279.96,279.35,279.41,7681.0
2016-12-08 14:40:00,279.4,279.4,279.1,279.27,27162.0,279.4,279.4,279.1,279.27,27162.0
2016-12-08 14:45:00,279.19,279.65,279.08,279.5,6878.0,279.19,279.65,279.08,279.5,6878.0
2016-12-08 14:50:00,279.55,280.13,279.5,280.13,15208.0,279.55,280.13,279.5,280.13,15208.0
2016-12-08 14:55:00,280.22,280.33,279.89,280.01,11528.0,280.22,280.33,279.89,280.01,11528.0
2016-12-08 15:00:00,280.0,280.14,279.93,279.97,7694.0,280.0,280.14,279.93,279.97,7694.0
2016-12-08 15:05:00,280.0,280.0,279.6,279.69,13085.0,280.0,280.0,279.6,279.69,13085.0
2016-12-08 15:10:00,279.73,280.03,279.55,279.55,23084.0,279.73,280.03,279.55,279.55,23084.0
2016-12-08 15:15:00,279.57,280.02,279.57,280.0,10451.0,279.57,280.02,279.57,280.0,10451.0
2016-12-08 15:20:00,279.89,280.02,279.83,279.88,23267.0,279.89,280.02,279.83,279.88,23267.0
2016-12-08 15:25:00,279.93,279.98,279.0,279.0,58991.0,279.93,279.98,279.0,279.0,58991.0
2016-12-08 15:30:00,279.04,279.21,278.97,279.09,28121.0,279.04,279.21,278.97,279.09,28121.0
2016-12-08 15:35:00,279.15,279.21,278.86,279.13,24583.0,279.15,279.21,278.86,279.13,24583.0
2016-12-08 15:40:00,279.12,279.25,278.9,278.93,26501.0,279.12,279.25,278.9,278.93,26501.0
2016-12-08 15:45:00,278.96,279.11,278.61,278.92,60774.0,278.96,279.11,278.61,278.92,60774.0
2016-12-08 15:50:00,279.0,279.38,279.0,279.17,48000.0,279.0,279.38,279.0,279.17,48000.0
2016-12-08 15:55:00,279.14,279.2,278.78,279.0,83017.0,279.14,279.2,278.78,279.0,83017.0
2016-12-09 09:30:00,279.74,279.92,277.72,278.56,21884.0,279.74,279.92,277.72,278.56,21884.0
2016-12-09 09:35:00,278.57,279.36,277.91,279.36,15900.0,278.57,279.36,277.91,279.36,15900.0
2016-12-09 09:40:00,278.97,279.08,277.14,277.96,12380.0,278.97,279.08,277.14,277.96,12380.0
2016-12-09 09:45:00,278.26,278.92,277.3,277.4,27179.0,278.26,278.92,277.3,277.4,27179.0
2016-12-09 09:50:00,277.4,278.42,277.4,278.41,11768.0,277.4,278.42,277.4,278.41,11768.0
2016-12-09 09:55:00,278.41,278.94,277.89,278.94,10401.0,278.41,278.94,277.89,278.94,10401.0
2016-12-09 10:00:00,278.75,278.75,277.7,277.96,6416.0,278.75,278.75,277.7,277.96,6416.0
2016-12-09 10:05:00,277.97,278.19,277.37,277.88,6743.0,277.97,278.19,277.37,277.88,6743.0
2016-12-09 10:10:00,277.78,278.14,277.75,278.14,1800.0,277.78,278.14,277.75,278.14,1800.0
2016-12-09 10:15:00,278.51,278.51,277.61,278.02,6611.0,278.51,278.51,277.61,278.02,6611.0
2016-12-09 10:20:00,277.99,278.4,277.81,278.4,1600.0,277.99,278.4,277.81,278.4,1600.0
2016-12-09 10:25:00,278.74,279.22,278.67,279.2,7001.0,278.74,279.22,278.67,279.2,7001.0
2016-12-09 10:30:00,279.17,279.73,278.74,279.0,19364.0,279.17,279.73,278.74,279.0,19364.0
2016-12-09 10:35:00,279.19,279.7,279.05,279.36,21648.0,279.19,279.7,279.05,279.36,21648.0
2016-12-09 10:40:00,279.43,279.85,279.36,279.77,9089.0,279.43,279.85,279.36,279.77,9089.0
2016-12-09 10:45:00,279.84,279.84,279.29,279.58,4400.0,279.84,279.84,279.29,279.58,4400.0
2016-12-09 10:50:00,279.59,280.13,279.24,279.35,53235.0,279.59,280.13,279.24,279.35,53235.0
2016-12-09 10:55:00,279.31,279.81,279.09,279.09,26385.0,279.31,279.81,279.09,279.09,26385.0
2016-12-09 11:00:00,278.8,280.0,278.8,280.0,3862.0,278.8,280.0,278.8,280.0,3862.0
2016-12-09 11:05:00,279.99,280.49,279.91,280.49,7953.0,279.99,280.49,279.91,280.49,7953.0
2016-12-09 11:10:00,280.38,280.45,280.03,280.18,5000.0,280.38,280.45,280.03,280.18,5000.0
2016-12-09 11:15:00,280.1,280.27,279.71,279.97,10129.0,280.1,280.27,279.71,279.97,10129.0
2016-12-09 11:20:00,280.14,280.14,279.27,279.41,6800.0,280.14,280.14,279.27,279.41,6800.0
2016-12-09 11:25:00,279.36,279.36,277.85,278.15,17033.0,279.36,279.36,277.85,278.15,17033.0
2016-12-09 11:30:00,278.0,278.4,277.98,278.26,8043.0,278.0,278.4,277.98,278.26,8043.0
2016-12-09 11:35:00,278.4,278.57,278.14,278.14,4483.0,278.4,278.57,278.14,278.14,4483.0
2016-12-09 11:40:00,278.28,278.47,277.94,278.15,13639.0,278.28,278.47,277.94,278.15,13639.0
2016-12-09 11:45:00,278.28,278.63,278.28,278.62,1400.0,278.28,278.63,278.28,278.62,1400.0
2016-12-09 11:50:00,278.63,278.83,278.4,278.4,3850.0,278.63,278.83,278.4,278.4,3850.0
2016-12-09 11:55:00,278.41,278.96,278.41,278.8,2600.0,278.41,278.96,278.41,278.8,2600.0
2016-12-09 12:00:00,278.87,278.88,278.37,278.38,4400.0,278.87,278.88,278.37,278.38,4400.0
2016-12-09 12:05:00,278.38,278.71,278.18,278.19,2700.0,278.38,278.71,278.18,278.19,2700.0
2016-12-09 12:10:00,278.27,278.27,278.03,278.03,1100.0,278.27,278.27,278.03,278.03,1100.0
2016-12-09 12:15:00,278.15,278.22,277.9,277.9,5189.0,278.15,278.22,277.9,277.9,5189.0
2016-12-09 12:20:00,278.08,278.16,277.25,277.26,11004.0,278.08,278.16,277.25,277.26,11004.0
2016-12-09 12:25:00,277.42,277.52,277.07,277.41,4818.0,277.42,277.52,277.07,277.41,4818.0
2016-12-09 12:30:00,277.21,277.64,277.21,277.47,3369.0,277.21,277.64,277.21,277.47,3369.0
2016-12-09 12:35:00,277.44,277.6,277.41,277.44,1300.0,277.44,277.6,277.41,277.44,1300.0
2016-12-09 12:40:00,277.52,277.56,276.98,277.08,5891.0,277.52,277.56,276.98,277.08,5891.0
2016-12-09 12:45:00,277.08,277.18,276.79,276.82,137213.0,277.08,277.18,276.79,276.82,137213.0
2016-12-09 12:50:00,276.85,277.88,276.85,277.77,7599.0,276.85,277.88,276.85,277.77,7599.0
2016-12-09 12:55:00,277.75,277.75,277.09,277.26,3296.0,277.75,277.75,277.09,277.26,3296.0
2016-12-09 13:00:00,277.27,277.61,276.92,277.05,15688.0,277.27,277.61,276.92,277.05,15688.0
2016-12-09 13:05:00,277.21,277.26,277.08,277.14,5535.0,277.21,277.26,277.08,277.14,5535.0
2016-12-09 13:10:00,277.21,277.49,277.21,277.32,4539.0,277.21,277.49,277.21,277.32,4539.0
2016-12-09 13:15:00,277.22,277.27,277.09,277.27,5935.0,277.22,277.27,277.09,277.27,5935.0
2016-12-09 13:20:00,277.19,277.28,277.08,277.08,4813.0,277.19,277.28,277.08,277.08,4813.0
2016-12-09 13:25:00,277.1,277.24,276.95,276.99,7169.0,277.1,277.24,276.95,276.99,7169.0
2016-12-09 13:30:00,277.15,277.18,276.99,277.09,10040.0,277.15,277.18,276.99,277.09,10040.0
2016-12-09 13:35:00,277.05,277.05,276.74,276.74,6847.0,277.05,277.05,276.74,276.74,6847.0
2016-12-09 13:40:00,276.76,276.76,276.51,276.62,1800.0,276.76,276.76,276.51,276.62,1800.0
2016-12-09 13:45:00,276.64,276.91,276.55,276.86,6061.0,276.64,276.91,276.55,276.86,6061.0
2016-12-09 13:50:00,276.93,277.24,276.9,277.24,4600.0,276.93,277.24,276.9,277.24,4600.0
2016-12-09 13:55:00,277.27,277.27,276.94,276.94,3100.0,277.27,277.27,276.94,276.94,3100.0
2016-12-09 14:00:00,277.02,277.15,276.93,276.93,6128.0,277.02,277.15,276.93,276.93,6128.0
2016-12-09 14:05:00,276.96,277.03,276.76,276.76,3800.0,276.96,277.03,276.76,276.76,3800.0
2016-12-09 14:10:00,276.81,276.83,276.63,276.67,7776.0,276.81,276.83,276.63,276.67,7776.0
2016-12-09 14:15:00,276.65,276.74,276.64,276.68,9043.0,276.65,276.74,276.64,276.68,9043.0
2016-12-09 14:20:00,276.66,276.72,276.59,276.67,6709.0,276.66,276.72,276.59,276.67,6709.0
2016-12-09 14:25:00,276.65,276.72,276.6,276.6,8024.0,276.65,276.72,276.6,276.6,8024.0
2016-12-09 14:30:00,276.57,276.72,276.57,276.65,9356.0,276.57,276.72,276.57,276.65,9356.0
2016-12-09 14:35:00,276.6,276.7,276.55,276.61,5807.0,276.6,276.7,276.55,276.61,5807.0
2016-12-09 14:40:00,276.64,277.34,276.64,277.22,23294.0,276.64,277.34,276.64,277.22,23294.0
2016-12-09 14:45:00,277.19,277.19,276.83,276.84,7868.0,277.19,277.19,276.83,276.84,7868.0
2016-12-09 14:50:00,276.9,277.16,276.9,277.09,3105.0,276.9,277.16,276.9,277.09,3105.0
2016-12-09 14:55:00,277.02,277.1,276.96,276.99,5500.0,277.02,277.1,276.96,276.99,5500.0
2016-12-09 15:00:00,276.97,277.1,276.94,277.07,6419.0,276.97,277.1,276.94,277.07,6419.0
2016-12-09 15:05:00,277.07,277.25,276.99,277.24,6606.0,277.07,277.25,276.99,277.24,6606.0
2016-12-09 15:10:00,277.16,277.65,277.07,277.65,9278.0,277.16,277.65,277.07,277.65,9278.0
2016-12-09 15:15:00,277.56,278.32,277.51,278.31,5975.0,277.56,278.32,277.51,278.31,5975.0
2016-12-09 15:20:00,278.24,278.41,278.01,278.29,10635.0,278.24,278.41,278.01,278.29,10635.0
2016-12-09 15:25:00,278.29,278.35,278.15,278.24,6038.0,278.29,278.35,278.15,278.24,6038.0
2016-12-09 15:30:00,278.34,278.5,278.15,278.2,12020.0,278.34,278.5,278.15,278.2,12020.0
2016-12-09 15:35:00,278.21,278.34,278.08,278.08,6008.0,278.21,278.34,278.08,278.08,6008.0
2016-12-09 15:40:00,278.08,278.34,277.98,278.13,8984.0,278.08,278.34,277.98,278.13,8984.0
2016-12-09 15:45:00,278.09,278.09,277.84,277.85,11562.0,278.09,278.09,277.84,277.85,11562.0
2016-12-09 15:50:00,277.93,278.63,277.92,278.32,37624.0,277.93,278.63,277.92,278.32,37624.0
2016-12-09 15:55:00,278.31,278.86,278.11,278.75,87503.0,278.31,278.86,278.11,278.75,87503.0
2016-12-12 09:30:00,281.04,281.95,279.1,279.89,56293.0,281.04,281.95,279.1,279.89,56293.0
2016-12-12 09:35:00,279.89,280.54,278.93,280.53,41531.0,279.89,280.54,278.93,280.53,41531.0
2016-12-12 09:40:00,280.55,280.96,279.01,279.87,8650.0,280.55,280.96,279.01,279.87,8650.0
2016-12-12 09:45:00,279.84,280.07,279.19,279.94,9868.0,279.84,280.07,279.19,279.94,9868.0
2016-12-12 09:50:00,280.03,280.41,279.58,280.12,34367.0,280.03,280.41,279.58,280.12,34367.0
2016-12-12 09:55:00,279.95,280.09,279.56,279.84,7136.0,279.95,280.09,279.56,279.84,7136.0
2016-12-12 10:00:00,279.66,280.05,279.58,279.96,5880.0,279.66,280.05,279.58,279.96,5880.0
2016-12-12 10:05:00,279.71,279.8,278.95,279.15,11695.0,279.71,279.8,278.95,279.15,11695.0
2016-12-12 10:10:00,279.2,279.43,279.13,279.31,7187.0,279.2,279.43,279.13,279.31,7187.0
2016-12-12 10:15:00,279.22,279.28,278.75,278.77,13385.0,279.22,279.28,278.75,278.77,13385.0
2016-12-12 10:20:00,278.79,279.14,278.76,278.92,8198.0,278.79,279.14,278.76,278.92,8198.0
2016-12-12 10:25:00,278.77,278.77,278.15,278.49,10732.0,278.77,278.77,278.15,278.49,10732.0
2016-12-12 10:30:00,278.54,278.99,278.5,278.88,5500.0,278.54,278.99,278.5,278.88,5500.0
2016-12-12 10:35:00,278.9,279.21,278.89,278.99,3000.0,278.9,279.21,278.89,278.99,3000.0
2016-12-12 10:40:00,279.07,279.07,278.35,278.35,10600.0,279.07,279.07,278.35,278.35,10600.0
2016-12-12 10:45:00,278.39,278.39,277.91,277.91,11451.0,278.39,278.39,277.91,277.91,11451.0
2016-12-12 10:50:00,277.9,278.32,277.61,278.0,20524.0,277.9,278.32,277.61,278.0,20524.0
2016-12-12 10:55:00,278.1,278.31,277.96,278.07,7450.0,278.1,278.31,277.96,278.07,7450.0
2016-12-12 11:00:00,278.05,278.2,277.87,277.9,24273.0,278.05,278.2,277.87,277.9,24273.0
2016-12-12 11:05:00,277.97,278.11,277.94,278.06,5268.0,277.97,278.11,277.94,278.06,5268.0
2016-12-12 11:10:00,278.06,278.1,277.95,278.01,3063.0,278.06,278.1,277.95,278.01,3063.0
2016-12-12 11:15:00,277.98,278.25,277.87,278.0,18798.0,277.98,278.25,277.87,278.0,18798.0
2016-12-12 11:20:00,278.06,278.3,277.91,278.13,11489.0,278.06,278.3,277.91,278.13,11489.0
2016-12-12 11:25:00,278.12,278.12,277.89,277.89,7214.0,278.12,278.12,277.89,277.89,7214.0
2016-12-12 11:30:00,278.0,278.01,277.73,277.73,9300.0,278.0,278.01,277.73,277.73,9300.0
2016-12-12 11:35:00,277.86,277.96,277.43,277.53,10403.0,277.86,277.96,277.43,277.53,10403.0
2016-12-12 11:40:00,277.43,277.62,277.43,277.49,1703.0,277.43,277.62,277.43,277.49,1703.0
2016-12-12 11:45:00,277.5,277.54,277.12,277.13,7171.0,277.5,277.54,277.12,277.13,7171.0
2016-12-12 11:50:00,277.28,277.33,276.87,276.95,5676.0,277.28,277.33,276.87,276.95,5676.0
2016-12-12 11:55:00,277.01,277.37,276.99,277.21,5006.0,277.01,277.37,276.99,277.21,5006.0
2016-12-12 12:00:00,277.21,277.21,276.38,276.38,7388.0,277.21,277.21,276.38,276.38,7388.0
2016-12-12 12:05:00,276.38,276.66,276.28,276.61,4499.0,276.38,276.66,276.28,276.61,4499.0
2016-12-12 12:10:00,276.53,277.11,276.53,276.98,9512.0,276.53,277.11,276.53,276.98,9512.0
2016-12-12 12:15:00,276.99,277.03,276.64,276.69,22244.0,276.99,277.03,276.64,276.69,22244.0
2016-12-12 12:20:00,276.6,276.6,276.24,276.26,7170.0,276.6,276.6,276.24,276.26,7170.0
2016-12-12 12:25:00,276.41,276.52,276.02,276.03,14056.0,276.41,276.52,276.02,276.03,14056.0
2016-12-12 12:30:00,276.03,276.24,275.98,276.1,16934.0,276.03,276.24,275.98,276.1,16934.0
2016-12-12 12:35:00,276.22,276.69,276.22,276.56,4072.0,276.22,276.69,276.22,276.56,4072.0
2016-12-12 12:40:00,276.56,277.1,276.55,277.1,7169.0,276.56,277.1,276.55,277.1,7169.0
2016-12-12 12:45:00,277.01,277.08,276.86,276.88,5413.0,277.01,277.08,276.86,276.88,5413.0
2016-12-12 12:50:00,276.86,276.92,276.81,276.81,4101.0,276.86,276.92,276.81,276.81,4101.0
2016-12-12 12:55:00,276.85,276.92,276.78,276.92,3964.0,276.85,276.92,276.78,276.92,3964.0
2016-12-12 13:00:00,276.93,277.09,276.92,277.07,3777.0,276.93,277.09,276.92,277.07,3777.0
2016-12-12 13:05:00,276.99,277.1,276.98,277.01,1200.0,276.99,277.1,276.98,277.01,1200.0
2016-12-12 13:10:00,277.09,277.11,276.5,276.69,19311.0,277.09,277.11,276.5,276.69,19311.0
2016-12-12 13:15:00,276.62,277.51,276.48,277.51,24212.0,276.62,277.51,276.48,277.51,24212.0
2016-12-12 13:20:00,277.39,277.52,276.97,277.06,22101.0,277.39,277.52,276.97,277.06,22101.0
2016-12-12 13:25:00,277.08,277.43,276.99,277.41,15720.0,277.08,277.43,276.99,277.41,15720.0
2016-12-12 13:30:00,277.33,277.4,276.98,276.98,3693.0,277.33,277.4,276.98,276.98,3693.0
2016-12-12 13:35:00,277.12,277.31,277.11,277.11,5633.0,277.12,277.31,277.11,277.11,5633.0
2016-12-12 13:40:00,277.21,277.29,277.11,277.25,2000.0,277.21,277.29,277.11,277.25,2000.0
2016-12-12 13:45:00,277.19,277.75,277.19,277.52,11469.0,277.19,277.75,277.19,277.52,11469.0
2016-12-12 13:50:00,277.55,277.72,277.21,277.21,21214.0,277.55,277.72,277.21,277.21,21214.0
2016-12-12 13:55:00,277.17,277.47,277.14,277.47,10128.0,277.17,277.47,277.14,277.47,10128.0
2016-12-12 14:00:00,277.39,277.7,277.2,277.7,10744.0,277.39,277.7,277.2,277.7,10744.0
2016-12-12 14:05:00,277.69,277.95,277.03,277.6,32735.0,277.69,277.95,277.03,277.6,32735.0
2016-12-12 14:10:00,277.55,277.81,277.13,277.26,18140.0,277.55,277.81,277.13,277.26,18140.0
2016-12-12 14:15:00,277.41,277.7,277.05,277.7,20034.0,277.41,277.7,277.05,277.7,20034.0
2016-12-12 14:20:00,277.62,277.73,277.06,277.73,26923.0,277.62,277.73,277.06,277.73,26923.0
2016-12-12 14:25:00,277.86,277.86,277.65,277.71,2900.0,277.86,277.86,277.65,277.71,2900.0
2016-12-12 14:30:00,277.72,277.75,277.62,277.62,1100.0,277.72,277.75,277.62,277.62,1100.0
2016-12-12 14:35:00,277.55,277.75,277.25,277.36,10106.0,277.55,277.75,277.25,277.36,10106.0
2016-12-12 14:40:00,277.33,277.68,277.28,277.68,6303.0,277.33,277.68,277.28,277.68,6303.0
2016-12-12 14:45:00,277.69,277.69,277.4,277.59,12726.0,277.69,277.69,277.4,277.59,12726.0
2016-12-12 14:50:00,277.57,277.63,277.43,277.56,5535.0,277.57,277.63,277.43,277.56,5535.0
2016-12-12 14:55:00,277.6,277.69,277.4,277.69,9533.0,277.6,277.69,277.4,277.69,9533.0
2016-12-12 15:00:00,277.62,277.71,277.5,277.71,8679.0,277.62,277.71,277.5,277.71,8679.0
2016-12-12 15:05:00,277.71,277.79,277.42,277.79,15774.0,277.71,277.79,277.42,277.79,15774.0
2016-12-12 15:10:00,277.79,277.98,277.1,277.13,32772.0,277.79,277.98,277.1,277.13,32772.0
2016-12-12 15:15:00,277.07,277.34,277.06,277.22,8851.0,277.07,277.34,277.06,277.22,8851.0
2016-12-12 15:20:00,277.27,277.59,277.22,277.35,10836.0,277.27,277.59,277.22,277.35,10836.0
2016-12-12 15:25:00,277.4,277.55,277.4,277.4,10950.0,277.4,277.55,277.4,277.4,10950.0
2016-12-12 15:30:00,277.33,277.5,277.28,277.49,7119.0,277.33,277.5,277.28,277.49,7119.0
2016-12-12 15:35:00,277.38,277.55,277.37,277.51,15621.0,277.38,277.55,277.37,277.51,15621.0
2016-12-12 15:40:00,277.46,277.5,277.34,277.37,11477.0,277.46,277.5,277.34,277.37,11477.0
2016-12-12 15:45:00,277.4,277.5,277.08,277.33,22574.0,277.4,277.5,277.08,277.33,22574.0
2016-12-12 15:50:00,277.33,277.64,277.3,277.5,17161.0,277.33,277.64,277.3,277.5,17161.0
2016-12-12 15:55:00,277.44,277.95,277.44,277.93,63314.0,277.44,277.95,277.44,277.93,63314.0
2016-12-13 09:30:00,279.31,279.99,275.34,278.98,11087.0,279.31,279.99,275.34,278.98,11087.0
2016-12-13 09:35:00,279.84,281.0,279.48,280.44,11290.0,279.84,281.0,279.48,280.44,11290.0
2016-12-13 09:40:00,280.45,281.05,280.33,280.5,16500.0,280.45,281.05,280.33,280.5,16500.0
2016-12-13 09:45:00,280.56,281.18,280.2,281.0,17484.0,280.56,281.18,280.2,281.0,17484.0
2016-12-13 09:50:00,281.11,282.51,280.83,282.05,33126.0,281.11,282.51,280.83,282.05,33126.0
2016-12-13 09:55:00,282.06,282.31,281.63,281.87,11911.0,282.06,282.31,281.63,281.87,11911.0
2016-12-13 10:00:00,281.69,281.69,280.96,281.3,7122.0,281.69,281.69,280.96,281.3,7122.0
2016-12-13 10:05:00,281.1,281.1,280.27,280.27,8690.0,281.1,281.1,280.27,280.27,8690.0
2016-12-13 10:10:00,280.39,281.05,280.27,280.64,9296.0,280.39,281.05,280.27,280.64,9296.0
2016-12-13 10:15:00,280.76,281.21,280.65,280.92,2700.0,280.76,281.21,280.65,280.92,2700.0
2016-12-13 10:20:00,281.13,281.33,280.79,280.82,3000.0,281.13,281.33,280.79,280.82,3000.0
2016-12-13 10:25:00,281.2,282.5,281.2,282.31,16683.0,281.2,282.5,281.2,282.31,16683.0
2016-12-13 10:30:00,282.31,282.34,281.8,282.01,9051.0,282.31,282.34,281.8,282.01,9051.0
2016-12-13 10:35:00,282.01,282.02,281.47,281.85,25516.0,282.01,282.02,281.47,281.85,25516.0
2016-12-13 10:40:00,281.87,281.95,281.02,281.06,6503.0,281.87,281.95,281.02,281.06,6503.0
2016-12-13 10:45:00,281.05,281.48,280.83,281.29,10432.0,281.05,281.48,280.83,281.29,10432.0
2016-12-13 10:50:00,281.37,281.5,281.21,281.37,11600.0,281.37,281.5,281.21,281.37,11600.0
2016-12-13 10:55:00,281.26,281.7,281.25,281.69,12600.0,281.26,281.7,281.25,281.69,12600.0
2016-12-13 11:00:00,281.72,282.11,281.64,281.93,8289.0,281.72,282.11,281.64,281.93,8289.0
2016-12-13 11:05:00,282.02,282.55,281.85,282.53,8565.0,282.02,282.55,281.85,282.53,8565.0
2016-12-13 11:10:00,282.41,283.17,282.39,283.03,7512.0,282.41,283.17,282.39,283.03,7512.0
2016-12-13 11:15:00,283.03,283.07,282.56,282.68,5700.0,283.03,283.07,282.56,282.68,5700.0
2016-12-13 11:20:00,282.73,283.23,282.73,282.9,3912.0,282.73,283.23,282.73,282.9,3912.0
2016-12-13 11:25:00,282.98,283.29,282.77,283.29,4000.0,282.98,283.29,282.77,283.29,4000.0
2016-12-13 11:30:00,283.23,283.4,282.93,282.99,4691.0,283.23,283.4,282.93,282.99,4691.0
2016-12-13 11:35:00,283.03,283.39,282.85,283.27,5057.0,283.03,283.39,282.85,283.27,5057.0
2016-12-13 11:40:00,283.41,283.74,283.13,283.15,13790.0,283.41,283.74,283.13,283.15,13790.0
2016-12-13 11:45:00,283.12,283.56,283.11,283.29,13500.0,283.12,283.56,283.11,283.29,13500.0
2016-12-13 11:50:00,283.46,283.5,283.04,283.36,3465.0,283.46,283.5,283.04,283.36,3465.0
2016-12-13 11:55:00,283.37,283.69,283.19,283.6,7900.0,283.37,283.69,283.19,283.6,7900.0
2016-12-13 12:00:00,283.44,284.25,283.44,283.83,15668.0,283.44,284.25,283.44,283.83,15668.0
2016-12-13 12:05:00,283.82,283.97,283.63,283.79,7199.0,283.82,283.97,283.63,283.79,7199.0
2016-12-13 12:10:00,283.79,283.79,283.51,283.53,2729.0,283.79,283.79,283.51,283.53,2729.0
2016-12-13 12:15:00,283.7,284.32,283.64,284.06,10880.0,283.7,284.32,283.64,284.06,10880.0
2016-12-13 12:20:00,283.94,284.18,283.72,283.91,19729.0,283.94,284.18,283.72,283.91,19729.0
2016-12-13 12:25:00,283.87,283.87,283.38,283.57,18726.0,283.87,283.87,283.38,283.57,18726.0
2016-12-13 12:30:00,283.49,283.71,283.35,283.49,8102.0,283.49,283.71,283.35,283.49,8102.0
2016-12-13 12:35:00,283.33,283.38,283.16,283.16,1200.0,283.33,283.38,283.16,283.16,1200.0
2016-12-13 12:40:00,283.19,283.38,282.98,283.31,9700.0,283.19,283.38,282.98,283.31,9700.0
2016-12-13 12:45:00,283.27,283.45,283.1,283.17,9100.0,283.27,283.45,283.1,283.17,9100.0
2016-12-13 12:50:00,283.13,283.39,283.13,283.27,5900.0,283.13,283.39,283.13,283.27,5900.0
2016-12-13 12:55:00,283.27,283.27,282.9,282.9,2380.0,283.27,283.27,282.9,282.9,2380.0
2016-12-13 13:00:00,282.88,283.0,282.55,282.58,19517.0,282.88,283.0,282.55,282.58,19517.0
2016-12-13 13:05:00,282.49,282.49,281.82,282.09,15558.0,282.49,282.49,281.82,282.09,15558.0
2016-12-13 13:10:00,282.16,282.76,282.08,282.69,17987.0,282.16,282.76,282.08,282.69,17987.0
2016-12-13 13:15:00,282.6,283.46,282.57,283.4,6600.0,282.6,283.46,282.57,283.4,6600.0
2016-12-13 13:20:00,283.23,283.46,283.17,283.17,4560.0,283.23,283.46,283.17,283.17,4560.0
2016-12-13 13:25:00,283.33,284.3,283.19,284.24,10864.0,283.33,284.3,283.19,284.24,10864.0
2016-12-13 13:30:00,284.11,284.24,283.86,283.91,4724.0,284.11,284.24,283.86,283.91,4724.0
2016-12-13 13:35:00,283.91,284.37,283.8,284.24,18675.0,283.91,284.37,283.8,284.24,18675.0
2016-12-13 13:40:00,284.12,284.92,284.12,284.6,29363.0,284.12,284.92,284.12,284.6,29363.0
2016-12-13 13:45:00,284.62,285.1,284.58,284.71,34038.0,284.62,285.1,284.58,284.71,34038.0
2016-12-13 13:50:00,284.79,284.95,284.68,284.69,8830.0,284.79,284.95,284.68,284.69,8830.0
2016-12-13 13:55:00,284.67,284.67,284.1,284.12,7098.0,284.67,284.67,284.1,284.12,7098.0
2016-12-13 14:00:00,284.14,284.29,283.95,284.0,10769.0,284.14,284.29,283.95,284.0,10769.0
2016-12-13 14:05:00,283.96,284.18,283.74,283.77,5800.0,283.96,284.18,283.74,283.77,5800.0
2016-12-13 14:10:00,283.72,284.01,283.65,283.93,5157.0,283.72,284.01,283.65,283.93,5157.0
2016-12-13 14:15:00,283.84,284.03,283.64,283.74,6443.0,283.84,284.03,283.64,283.74,6443.0
2016-12-13 14:20:00,283.74,283.81,282.84,282.9,5513.0,283.74,283.81,282.84,282.9,5513.0
2016-12-13 14:25:00,283.16,283.16,282.07,282.44,8900.0,283.16,283.16,282.07,282.44,8900.0
2016-12-13 14:30:00,282.17,282.86,282.17,282.36,16925.0,282.17,282.86,282.17,282.36,16925.0
2016-12-13 14:35:00,282.37,282.68,282.14,282.37,18339.0,282.37,282.68,282.14,282.37,18339.0
2016-12-13 14:40:00,282.37,282.8,282.27,282.42,11500.0,282.37,282.8,282.27,282.42,11500.0
2016-12-13 14:45:00,282.45,283.01,282.45,282.94,13289.0,282.45,283.01,282.45,282.94,13289.0
2016-12-13 14:50:00,282.85,283.52,282.82,282.94,22726.0,282.85,283.52,282.82,282.94,22726.0
2016-12-13 14:55:00,283.02,283.54,282.77,282.94,18148.0,283.02,283.54,282.77,282.94,18148.0
2016-12-13 15:00:00,282.97,282.97,282.66,282.8,6592.0,282.97,282.97,282.66,282.8,6592.0
2016-12-13 15:05:00,282.84,283.03,282.68,282.98,10000.0,282.84,283.03,282.68,282.98,10000.0
2016-12-13 15:10:00,282.91,283.79,282.91,283.67,14519.0,282.91,283.79,282.91,283.67,14519.0
2016-12-13 15:15:00,283.65,283.7,283.46,283.57,6405.0,283.65,283.7,283.46,283.57,6405.0
2016-12-13 15:20:00,283.5,283.83,283.42,283.75,10573.0,283.5,283.83,283.42,283.75,10573.0
2016-12-13 15:25:00,283.8,284.33,283.74,284.24,33168.0,283.8,284.33,283.74,284.24,33168.0
2016-12-13 15:30:00,284.3,284.3,283.98,284.21,12454.0,284.3,284.3,283.98,284.21,12454.0
2016-12-13 15:35:00,284.16,284.32,283.93,283.93,25000.0,284.16,284.32,283.93,283.93,25000.0
2016-12-13 15:40:00,283.93,284.24,283.68,284.09,26269.0,283.93,284.24,283.68,284.09,26269.0
2016-12-13 15:45:00,284.21,284.55,284.03,284.18,37484.0,284.21,284.55,284.03,284.18,37484.0
2016-12-13 15:50:00,284.23,284.3,283.71,283.83,28170.0,284.23,284.3,283.71,283.83,28170.0
2016-12-13 15:55:00,283.81,283.92,283.51,283.87,68538.0,283.81,283.92,283.51,283.87,68538.0
2016-12-14 09:30:00,283.9,285.98,281.99,285.79,31848.0,283.9,285.98,281.99,285.79,31848.0
2016-12-14 09:35:00,285.9,286.84,284.97,286.67,20501.0,285.9,286.84,284.97,286.67,20501.0
2016-12-14 09:40:00,286.68,286.68,285.34,286.12,23539.0,286.68,286.68,285.34,286.12,23539.0
2016-12-14 09:45:00,286.06,286.06,285.03,285.5,16266.0,286.06,286.06,285.03,285.5,16266.0
2016-12-14 09:50:00,285.46,286.76,285.31,286.35,43854.0,285.46,286.76,285.31,286.35,43854.0
2016-12-14 09:55:00,286.18,286.25,285.67,285.85,15607.0,286.18,286.25,285.67,285.85,15607.0
2016-12-14 10:00:00,286.03,286.21,285.67,285.96,18703.0,286.03,286.21,285.67,285.96,18703.0
2016-12-14 10:05:00,285.87,285.96,285.77,285.95,4150.0,285.87,285.96,285.77,285.95,4150.0
2016-12-14 10:10:00,285.95,286.45,285.95,286.31,18808.0,285.95,286.45,285.95,286.31,18808.0
2016-12-14 10:15:00,286.36,287.49,286.12,287.26,30275.0,286.36,287.49,286.12,287.26,30275.0
2016-12-14 10:20:00,287.25,287.59,286.64,287.34,16285.0,287.25,287.59,286.64,287.34,16285.0
2016-12-14 10:25:00,287.5,287.96,287.11,287.7,16426.0,287.5,287.96,287.11,287.7,16426.0
2016-12-14 10:30:00,287.78,288.15,287.66,288.05,17811.0,287.78,288.15,287.66,288.05,17811.0
2016-12-14 10:35:00,288.12,288.36,287.65,288.15,20866.0,288.12,288.36,287.65,288.15,20866.0
2016-12-14 10:40:00,288.23,288.58,288.09,288.51,14510.0,288.23,288.58,288.09,288.51,14510.0
2016-12-14 10:45:00,288.51,289.0,288.17,288.84,40132.0,288.51,289.0,288.17,288.84,40132.0
2016-12-14 10:50:00,288.95,288.95,288.16,288.81,17093.0,288.95,288.95,288.16,288.81,17093.0
2016-12-14 10:55:00,288.65,288.78,288.11,288.55,20185.0,288.65,288.78,288.11,288.55,20185.0
2016-12-14 11:00:00,288.41,288.54,287.57,287.71,14986.0,288.41,288.54,287.57,287.71,14986.0
2016-12-14 11:05:00,287.69,288.76,287.69,288.34,26755.0,287.69,288.76,287.69,288.34,26755.0
2016-12-14 11:10:00,288.33,288.87,288.2,288.58,21781.0,288.33,288.87,288.2,288.58,21781.0
2016-12-14 11:15:00,288.65,289.57,288.58,289.44,36699.0,288.65,289.57,288.58,289.44,36699.0
2016-12-14 11:20:00,289.43,291.4,289.42,290.94,45588.0,289.43,291.4,289.42,290.94,45588.0
2016-12-14 11:25:00,290.88,291.52,290.5,291.42,18012.0,290.88,291.52,290.5,291.42,18012.0
2016-12-14 11:30:00,291.42,292.26,291.27,291.37,44612.0,291.42,292.26,291.27,291.37,44612.0
2016-12-14 11:35:00,291.55,291.6,291.01,291.22,24738.0,291.55,291.6,291.01,291.22,24738.0
2016-12-14 11:40:00,291.09,291.22,290.79,291.1,33874.0,291.09,291.22,290.79,291.1,33874.0
2016-12-14 11:45:00,290.98,291.23,290.43,291.1,37442.0,290.98,291.23,290.43,291.1,37442.0
2016-12-14 11:50:00,291.03,291.43,290.91,290.97,15425.0,291.03,291.43,290.91,290.97,15425.0
2016-12-14 11:55:00,290.96,291.74,290.93,291.62,21555.0,290.96,291.74,290.93,291.62,21555.0
2016-12-14 12:00:00,291.66,293.07,291.66,293.06,29408.0,291.66,293.07,291.66,293.06,29408.0
2016-12-14 12:05:00,292.93,293.42,292.03,292.2,48105.0,292.93,293.42,292.03,292.2,48105.0
2016-12-14 12:10:00,292.26,292.49,291.59,291.84,17497.0,292.26,292.49,291.59,291.84,17497.0
2016-12-14 12:15:00,291.64,291.83,291.31,291.78,30888.0,291.64,291.83,291.31,291.78,30888.0
2016-12-14 12:20:00,291.72,292.0,291.53,291.7,29989.0,291.72,292.0,291.53,291.7,29989.0
2016-12-14 12:25:00,291.59,291.95,291.46,291.88,32999.0,291.59,291.95,291.46,291.88,32999.0
2016-12-14 12:30:00,291.98,292.03,291.69,291.79,94598.0,291.98,292.03,291.69,291.79,94598.0
2016-12-14 12:35:00,291.64,291.64,290.77,290.91,8053.0,291.64,291.64,290.77,290.91,8053.0
2016-12-14 12:40:00,291.01,291.09,290.17,290.87,20212.0,291.01,291.09,290.17,290.87,20212.0
2016-12-14 12:45:00,290.96,291.89,290.92,291.44,30103.0,290.96,291.89,290.92,291.44,30103.0
2016-12-14 12:50:00,291.47,292.22,291.41,292.11,35628.0,291.47,292.22,291.41,292.11,35628.0
2016-12-14 12:55:00,292.11,292.16,291.98,291.99,13752.0,292.11,292.16,291.98,291.99,13752.0
2016-12-14 13:00:00,292.09,292.57,291.8,292.28,26664.0,292.09,292.57,291.8,292.28,26664.0
2016-12-14 13:05:00,292.28,292.3,291.85,292.08,15116.0,292.28,292.3,291.85,292.08,15116.0
2016-12-14 13:10:00,292.1,292.68,291.81,292.04,22621.0,292.1,292.68,291.81,292.04,22621.0
2016-12-14 13:15:00,292.05,292.2,291.5,291.63,12868.0,292.05,292.2,291.5,291.63,12868.0
2016-12-14 13:20:00,291.54,291.54,290.71,290.82,15863.0,291.54,291.54,290.71,290.82,15863.0
2016-12-14 13:25:00,290.91,291.54,290.77,291.07,11994.0,290.91,291.54,290.77,291.07,11994.0
2016-12-14 13:30:00,291.06,291.39,290.71,290.8,9206.0,291.06,291.39,290.71,290.8,9206.0
2016-12-14 13:35:00,291.13,291.13,290.68,290.68,12470.0,291.13,291.13,290.68,290.68,12470.0
2016-12-14 13:40:00,290.81,290.83,290.38,290.56,16819.0,290.81,290.83,290.38,290.56,16819.0
2016-12-14 13:45:00,290.42,290.77,290.23,290.77,31242.0,290.42,290.77,290.23,290.77,31242.0
2016-12-14 13:50:00,290.77,290.85,289.93,290.05,18287.0,290.77,290.85,289.93,290.05,18287.0
2016-12-14 13:55:00,290.02,290.4,289.8,290.4,16448.0,290.02,290.4,289.8,290.4,16448.0
2016-12-14 14:00:00,290.24,291.42,290.01,291.06,20918.0,290.24,291.42,290.01,291.06,20918.0
2016-12-14 14:05:00,291.07,291.07,289.76,290.68,27248.0,291.07,291.07,289.76,290.68,27248.0
2016-12-14 14:10:00,290.59,290.59,289.33,289.33,44095.0,290.59,290.59,289.33,289.33,44095.0
2016-12-14 14:15:00,289.56,289.56,288.65,289.34,30334.0,289.56,289.56,288.65,289.34,30334.0
2016-12-14 14:20:00,289.33,289.73,289.2,289.72,22002.0,289.33,289.73,289.2,289.72,22002.0
2016-12-14 14:25:00,289.7,289.83,288.79,288.97,19383.0,289.7,289.83,288.79,288.97,19383.0
2016-12-14 14:30:00,288.97,290.45,288.9,290.45,21197.0,288.97,290.45,288.9,290.45,21197.0
2016-12-14 14:35:00,290.3,290.62,290.0,290.28,20893.0,290.3,290.62,290.0,290.28,20893.0
2016-12-14 14:40:00,290.21,290.51,290.16,290.33,15600.0,290.21,290.51,290.16,290.33,15600.0
2016-12-14 14:45:00,290.32,290.32,289.58,289.96,11940.0,290.32,290.32,289.58,289.96,11940.0
2016-12-14 14:50:00,289.72,290.11,289.66,289.71,11873.0,289.72,290.11,289.66,289.71,11873.0
2016-12-14 14:55:00,289.63,289.64,289.0,289.33,24927.0,289.63,289.64,289.0,289.33,24927.0
2016-12-14 15:00:00,289.22,290.33,289.14,290.05,19055.0,289.22,290.33,289.14,290.05,19055.0
2016-12-14 15:05:00,289.98,290.08,288.59,288.59,15392.0,289.98,290.08,288.59,288.59,15392.0
2016-12-14 15:10:00,288.69,289.04,288.32,288.98,13163.0,288.69,289.04,288.32,288.98,13163.0
2016-12-14 15:15:00,288.92,288.92,288.1,288.48,15761.0,288.92,288.92,288.1,288.48,15761.0
2016-12-14 15:20:00,288.55,289.4,288.45,289.03,19195.0,288.55,289.4,288.45,289.03,19195.0
2016-12-14 15:25:00,289.03,289.37,288.94,289.11,13901.0,289.03,289.37,288.94,289.11,13901.0
2016-12-14 15:30:00,289.08,289.9,288.56,289.9,38655.0,289.08,289.9,288.56,289.9,38655.0
2016-12-14 15:35:00,289.76,289.81,289.22,289.38,29048.0,289.76,289.81,289.22,289.38,29048.0
2016-12-14 15:40:00,289.43,289.52,288.81,288.96,22206.0,289.43,289.52,288.81,288.96,22206.0
2016-12-14 15:45:00,288.85,289.37,288.85,289.09,25271.0,288.85,289.37,288.85,289.09,25271.0
2016-12-14 15:50:00,289.01,289.1,287.8,288.35,45282.0,289.01,289.1,287.8,288.35,45282.0
2016-12-14 15:55:00,288.35,288.44,287.7,288.2,92565.0,288.35,288.44,287.7,288.2,92565.0
2016-12-15 09:30:00,288.16,291.59,287.99,289.96,67303.0,288.16,291.59,287.99,289.96,67303.0
2016-12-15 09:35:00,289.68,290.28,288.99,289.2,45040.0,289.68,290.28,288.99,289.2,45040.0
2016-12-15 09:40:00,289.06,289.72,288.77,289.17,41559.0,289.06,289.72,288.77,289.17,41559.0
2016-12-15 09:45:00,289.29,290.27,289.08,289.57,33235.0,289.29,290.27,289.08,289.57,33235.0
2016-12-15 09:50:00,289.72,290.25,288.99,290.17,37714.0,289.72,290.25,288.99,290.17,37714.0
2016-12-15 09:55:00,290.05,292.18,290.0,291.77,39451.0,290.05,292.18,290.0,291.77,39451.0
2016-12-15 10:00:00,292.03,292.18,291.36,291.94,29066.0,292.03,292.18,291.36,291.94,29066.0
2016-12-15 10:05:00,291.99,292.36,291.75,292.03,15506.0,291.99,292.36,291.75,292.03,15506.0
2016-12-15 10:10:00,292.08,293.29,292.08,293.17,27819.0,292.08,293.29,292.08,293.17,27819.0
2016-12-15 10:15:00,293.17,293.74,292.64,293.02,46921.0,293.17,293.74,292.64,293.02,46921.0
2016-12-15 10:20:00,292.89,292.91,290.91,291.65,15130.0,292.89,292.91,290.91,291.65,15130.0
2016-12-15 10:25:00,291.65,292.0,291.19,291.86,19900.0,291.65,292.0,291.19,291.86,19900.0
2016-12-15 10:30:00,291.99,291.99,291.02,291.38,15875.0,291.99,291.99,291.02,291.38,15875.0
2016-12-15 10:35:00,291.3,291.63,291.21,291.5,10595.0,291.3,291.63,291.21,291.5,10595.0
2016-12-15 10:40:00,291.42,291.86,291.27,291.46,11600.0,291.42,291.86,291.27,291.46,11600.0
2016-12-15 10:45:00,291.32,291.32,290.37,290.52,19095.0,291.32,291.32,290.37,290.52,19095.0
2016-12-15 10:50:00,290.38,290.48,289.94,290.3,9482.0,290.38,290.48,289.94,290.3,9482.0
2016-12-15 10:55:00,290.3,291.3,290.3,290.91,10045.0,290.3,291.3,290.3,290.91,10045.0
2016-12-15 11:00:00,290.95,291.4,290.38,291.03,21390.0,290.95,291.4,290.38,291.03,21390.0
2016-12-15 11:05:00,291.12,291.88,291.0,291.22,21096.0,291.12,291.88,291.0,291.22,21096.0
2016-12-15 11:10:00,291.42,291.43,290.8,291.43,10900.0,291.42,291.43,290.8,291.43,10900.0
2016-12-15 11:15:00,291.3,291.6,291.23,291.35,7211.0,291.3,291.6,291.23,291.35,7211.0
2016-12-15 11:20:00,291.34,291.74,291.19,291.59,13911.0,291.34,291.74,291.19,291.59,13911.0
2016-12-15 11:25:00,291.53,291.98,291.22,291.66,24916.0,291.53,291.98,291.22,291.66,24916.0
2016-12-15 11:30:00,291.88,291.9,291.21,291.7,44641.0,291.88,291.9,291.21,291.7,44641.0
2016-12-15 11:35:00,291.7,292.1,291.29,291.48,33036.0,291.7,292.1,291.29,291.48,33036.0
2016-12-15 11:40:00,291.5,291.72,291.08,291.31,22832.0,291.5,291.72,291.08,291.31,22832.0
2016-12-15 11:45:00,291.25,291.48,291.1,291.1,10479.0,291.25,291.48,291.1,291.1,10479.0
2016-12-15 11:50:00,291.25,291.77,291.18,291.44,6412.0,291.25,291.77,291.18,291.44,6412.0
2016-12-15 11:55:00,291.53,291.77,291.45,291.6,3442.0,291.53,291.77,291.45,291.6,3442.0
2016-12-15 12:00:00,291.88,292.0,291.7,291.85,9813.0,291.88,292.0,291.7,291.85,9813.0
2016-12-15 12:05:00,291.81,291.81,291.43,291.5,6089.0,291.81,291.81,291.43,291.5,6089.0
2016-12-15 12:10:00,291.56,291.78,291.46,291.77,6985.0,291.56,291.78,291.46,291.77,6985.0
2016-12-15 12:15:00,291.74,292.08,291.74,292.0,4798.0,291.74,292.08,291.74,292.0,4798.0
2016-12-15 12:20:00,291.91,291.93,291.44,291.56,6854.0,291.91,291.93,291.44,291.56,6854.0
2016-12-15 12:25:00,291.63,291.87,291.35,291.65,6449.0,291.63,291.87,291.35,291.65,6449.0
2016-12-15 12:30:00,291.7,291.99,291.56,291.97,6312.0,291.7,291.99,291.56,291.97,6312.0
2016-12-15 12:35:00,291.91,292.1,291.86,291.88,13323.0,291.91,292.1,291.86,291.88,13323.0
2016-12-15 12:40:00,292.0,292.05,291.07,291.18,16673.0,292.0,292.05,291.07,291.18,16673.0
2016-12-15 12:45:00,291.06,291.22,290.62,290.9,26619.0,291.06,291.22,290.62,290.9,26619.0
2016-12-15 12:50:00,290.9,291.2,290.68,290.97,24060.0,290.9,291.2,290.68,290.97,24060.0
2016-12-15 12:55:00,291.05,291.19,290.54,290.84,18358.0,291.05,291.19,290.54,290.84,18358.0
2016-12-15 13:00:00,291.0,291.5,290.83,291.49,17700.0,291.0,291.5,290.83,291.49,17700.0
2016-12-15 13:05:00,291.59,291.97,291.52,291.84,8390.0,291.59,291.97,291.52,291.84,8390.0
2016-12-15 13:10:00,291.84,292.46,291.84,292.26,41006.0,291.84,292.46,291.84,292.26,41006.0
2016-12-15 13:15:00,292.18,292.18,291.45,291.48,7236.0,292.18,292.18,291.45,291.48,7236.0
2016-12-15 13:20:00,291.52,291.71,291.28,291.4,7300.0,291.52,291.71,291.28,291.4,7300.0
2016-12-15 13:25:00,291.45,291.45,290.97,291.17,8500.0,291.45,291.45,290.97,291.17,8500.0
2016-12-15 13:30:00,291.05,291.3,290.77,291.08,12891.0,291.05,291.3,290.77,291.08,12891.0
2016-12-15 13:35:00,291.02,291.19,290.7,291.19,11087.0,291.02,291.19,290.7,291.19,11087.0
2016-12-15 13:40:00,291.09,291.2,290.68,290.91,8596.0,291.09,291.2,290.68,290.91,8596.0
2016-12-15 13:45:00,290.68,290.95,290.35,290.65,10474.0,290.68,290.95,290.35,290.65,10474.0
2016-12-15 13:50:00,290.5,290.86,290.06,290.48,25256.0,290.5,290.86,290.06,290.48,25256.0
2016-12-15 13:55:00,290.5,290.59,289.54,289.62,17672.0,290.5,290.59,289.54,289.62,17672.0
2016-12-15 14:00:00,289.6,290.01,289.4,290.01,4008.0,289.6,290.01,289.4,290.01,4008.0
2016-12-15 14:05:00,289.86,290.39,289.86,290.38,10887.0,289.86,290.39,289.86,290.38,10887.0
2016-12-15 14:10:00,290.12,290.74,290.12,290.48,8387.0,290.12,290.74,290.12,290.48,8387.0
2016-12-15 14:15:00,290.62,291.03,290.49,290.86,6700.0,290.62,291.03,290.49,290.86,6700.0
2016-12-15 14:20:00,290.84,290.94,290.5,290.63,5421.0,290.84,290.94,290.5,290.63,5421.0
2016-12-15 14:25:00,290.51,290.99,290.43,290.85,8465.0,290.51,290.99,290.43,290.85,8465.0
2016-12-15 14:30:00,290.7,290.92,290.64,290.67,5565.0,290.7,290.92,290.64,290.67,5565.0
2016-12-15 14:35:00,290.85,291.23,290.67,290.92,8430.0,290.85,291.23,290.67,290.92,8430.0
2016-12-15 14:40:00,290.83,291.21,290.83,291.07,8041.0,290.83,291.21,290.83,291.07,8041.0
2016-12-15 14:45:00,291.23,291.23,290.94,290.96,9790.0,291.23,291.23,290.94,290.96,9790.0
2016-12-15 14:50:00,291.0,291.39,290.98,291.25,5600.0,291.0,291.39,290.98,291.25,5600.0
2016-12-15 14:55:00,291.12,291.37,291.12,291.14,20085.0,291.12,291.37,291.12,291.14,20085.0
2016-12-15 15:00:00,291.19,291.23,290.93,291.12,8319.0,291.19,291.23,290.93,291.12,8319.0
2016-12-15 15:05:00,291.12,291.44,291.12,291.3,6008.0,291.12,291.44,291.12,291.3,6008.0
2016-12-15 15:10:00,291.25,291.29,290.81,290.9,13557.0,291.25,291.29,290.81,290.9,13557.0
2016-12-15 15:15:00,290.81,291.11,290.81,290.99,6100.0,290.81,291.11,290.81,290.99,6100.0
2016-12-15 15:20:00,290.97,291.28,290.97,291.19,15472.0,290.97,291.28,290.97,291.19,15472.0
2016-12-15 15:25:00,291.27,291.45,291.15,291.22,17976.0,291.27,291.45,291.15,291.22,17976.0
2016-12-15 15:30:00,291.27,291.49,291.04,291.05,16002.0,291.27,291.49,291.04,291.05,16002.0
2016-12-15 15:35:00,291.04,291.11,290.82,291.03,18689.0,291.04,291.11,290.82,291.03,18689.0
2016-12-15 15:40:00,291.05,291.48,290.95,291.44,29969.0,291.05,291.48,290.95,291.44,29969.0
2016-12-15 15:45:00,291.43,291.73,290.82,291.25,44558.0,291.43,291.73,290.82,291.25,44558.0
2016-12-15 15:50:00,291.22,291.58,291.2,291.52,55866.0,291.22,291.58,291.2,291.52,55866.0
2016-12-15 15:55:00,291.47,291.52,291.07,291.22,65397.0,291.47,291.52,291.07,291.22,65397.0
2016-12-16 09:30:00,292.62,293.39,290.76,292.65,322791.0,292.62,293.39,290.76,292.65,322791.0
2016-12-16 09:35:00,292.52,293.83,292.28,293.72,68315.0,292.52,293.83,292.28,293.72,68315.0
2016-12-16 09:40:00,293.57,294.46,293.35,294.16,25585.0,293.57,294.46,293.35,294.16,25585.0
2016-12-16 09:45:00,293.98,294.66,293.49,293.81,17592.0,293.98,294.66,293.49,293.81,17592.0
2016-12-16 09:50:00,294.02,294.6,293.67,294.2,17222.0,294.02,294.6,293.67,294.2,17222.0
2016-12-16 09:55:00,294.15,294.35,291.11,291.38,47147.0,294.15,294.35,291.11,291.38,47147.0
2016-12-16 10:00:00,291.19,291.65,290.24,290.59,17650.0,291.19,291.65,290.24,290.59,17650.0
2016-12-16 10:05:00,290.81,291.73,290.64,290.64,26772.0,290.81,291.73,290.64,290.64,26772.0
2016-12-16 10:10:00,290.58,291.48,290.53,291.37,10899.0,290.58,291.48,290.53,291.37,10899.0
2016-12-16 10:15:00,291.52,292.75,291.18,292.75,10938.0,291.52,292.75,291.18,292.75,10938.0
2016-12-16 10:20:00,292.76,293.5,292.76,293.49,10947.0,292.76,293.5,292.76,293.49,10947.0
2016-12-16 10:25:00,293.49,293.58,293.06,293.15,24830.0,293.49,293.58,293.06,293.15,24830.0
2016-12-16 10:30:00,293.13,293.71,293.03,293.22,16674.0,293.13,293.71,293.03,293.22,16674.0
2016-12-16 10:35:00,293.18,293.2,292.0,292.0,14312.0,293.18,293.2,292.0,292.0,14312.0
2016-12-16 10:40:00,292.0,292.32,292.0,292.15,7301.0,292.0,292.32,292.0,292.15,7301.0
2016-12-16 10:45:00,292.07,292.23,291.3,291.3,9620.0,292.07,292.23,291.3,291.3,9620.0
2016-12-16 10:50:00,291.36,291.56,290.59,290.59,9314.0,291.36,291.56,290.59,290.59,9314.0
2016-12-16 10:55:00,290.42,290.72,290.39,290.44,15719.0,290.42,290.72,290.39,290.44,15719.0
2016-12-16 11:00:00,290.47,290.59,290.01,290.24,15496.0,290.47,290.59,290.01,290.24,15496.0
2016-12-16 11:05:00,290.24,290.31,289.65,289.73,9731.0,290.24,290.31,289.65,289.73,9731.0
2016-12-16 11:10:00,289.66,290.08,289.66,289.71,7792.0,289.66,290.08,289.66,289.71,7792.0
2016-12-16 11:15:00,289.74,289.97,289.53,289.56,8145.0,289.74,289.97,289.53,289.56,8145.0
2016-12-16 11:20:00,289.56,289.56,289.32,289.5,4499.0,289.56,289.56,289.32,289.5,4499.0
2016-12-16 11:25:00,289.66,289.72,289.33,289.5,9325.0,289.66,289.72,289.33,289.5,9325.0
2016-12-16 11:30:00,289.58,289.8,289.14,289.35,10452.0,289.58,289.8,289.14,289.35,10452.0
2016-12-16 11:35:00,289.21,289.92,289.19,289.92,5390.0,289.21,289.92,289.19,289.92,5390.0
2016-12-16 11:40:00,289.78,290.1,289.61,290.1,5645.0,289.78,290.1,289.61,290.1,5645.0
2016-12-16 11:45:00,290.08,290.84,290.08,290.75,6567.0,290.08,290.84,290.08,290.75,6567.0
2016-12-16 11:50:00,290.53,290.83,290.53,290.8,2523.0,290.53,290.83,290.53,290.8,2523.0
2016-12-16 11:55:00,290.67,291.13,290.62,290.85,8158.0,290.67,291.13,290.62,290.85,8158.0
2016-12-16 12:00:00,290.71,290.87,290.57,290.7,6256.0,290.71,290.87,290.57,290.7,6256.0
2016-12-16 12:05:00,290.43,290.43,290.08,290.22,5095.0,290.43,290.43,290.08,290.22,5095.0
2016-12-16 12:10:00,290.14,290.51,290.12,290.41,1900.0,290.14,290.51,290.12,290.41,1900.0
2016-12-16 12:15:00,290.62,290.64,290.14,290.34,7633.0,290.62,290.64,290.14,290.34,7633.0
2016-12-16 12:20:00,290.42,290.43,290.07,290.07,4372.0,290.42,290.43,290.07,290.07,4372.0
2016-12-16 12:25:00,290.31,290.33,290.22,290.28,3785.0,290.31,290.33,290.22,290.28,3785.0
2016-12-16 12:30:00,290.32,290.57,290.22,290.56,4700.0,290.32,290.57,290.22,290.56,4700.0
2016-12-16 12:35:00,290.67,290.99,290.51,290.75,6400.0,290.67,290.99,290.51,290.75,6400.0
2016-12-16 12:40:00,290.88,291.5,290.66,291.18,32644.0,290.88,291.5,290.66,291.18,32644.0
2016-12-16 12:45:00,291.16,291.29,290.7,290.76,23022.0,291.16,291.29,290.7,290.76,23022.0
2016-12-16 12:50:00,291.12,291.13,290.34,290.34,4400.0,291.12,291.13,290.34,290.34,4400.0
2016-12-16 12:55:00,290.34,290.44,290.22,290.22,8334.0,290.34,290.44,290.22,290.22,8334.0
2016-12-16 13:00:00,290.28,290.34,289.95,290.09,3627.0,290.28,290.34,289.95,290.09,3627.0
2016-12-16 13:05:00,290.09,290.09,289.8,289.8,3648.0,290.09,290.09,289.8,289.8,3648.0
2016-12-16 13:10:00,289.86,289.89,289.7,289.89,3461.0,289.86,289.89,289.7,289.89,3461.0
2016-12-16 13:15:00,289.93,289.97,289.68,289.68,2300.0,289.93,289.97,289.68,289.68,2300.0
2016-12-16 13:20:00,289.63,289.84,289.41,289.83,9616.0,289.63,289.84,289.41,289.83,9616.0
2016-12-16 13:25:00,289.67,289.81,289.57,289.81,2710.0,289.67,289.81,289.57,289.81,2710.0
2016-12-16 13:30:00,289.82,289.93,289.7,289.7,3928.0,289.82,289.93,289.7,289.7,3928.0
2016-12-16 13:35:00,289.66,289.92,289.66,289.85,1850.0,289.66,289.92,289.66,289.85,1850.0
2016-12-16 13:40:00,289.72,289.78,289.53,289.71,3497.0,289.72,289.78,289.53,289.71,3497.0
2016-12-16 13:45:00,289.81,289.81,289.48,289.48,2700.0,289.81,289.81,289.48,289.48,2700.0
2016-12-16 13:50:00,289.44,289.72,289.44,289.61,5185.0,289.44,289.72,289.44,289.61,5185.0
2016-12-16 13:55:00,289.61,289.74,289.41,289.41,6500.0,289.61,289.74,289.41,289.41,6500.0
2016-12-16 14:00:00,289.7,289.7,289.29,289.35,2500.0,289.7,289.7,289.29,289.35,2500.0
2016-12-16 14:05:00,289.4,289.61,289.23,289.46,6268.0,289.4,289.61,289.23,289.46,6268.0
2016-12-16 14:10:00,289.45,289.58,289.31,289.44,4173.0,289.45,289.58,289.31,289.44,4173.0
2016-12-16 14:15:00,289.54,289.54,289.16,289.16,3652.0,289.54,289.54,289.16,289.16,3652.0
2016-12-16 14:20:00,289.16,289.19,288.96,289.01,7546.0,289.16,289.19,288.96,289.01,7546.0
2016-12-16 14:25:00,288.94,289.0,288.67,288.77,16809.0,288.94,289.0,288.67,288.77,16809.0
2016-12-16 14:30:00,288.77,289.36,288.7,289.36,11686.0,288.77,289.36,288.7,289.36,11686.0
2016-12-16 14:35:00,289.13,289.62,288.9,289.0,21482.0,289.13,289.62,288.9,289.0,21482.0
2016-12-16 14:40:00,289.02,289.45,289.02,289.17,21645.0,289.02,289.45,289.02,289.17,21645.0
2016-12-16 14:45:00,289.24,289.64,289.23,289.53,2696.0,289.24,289.64,289.23,289.53,2696.0
2016-12-16 14:50:00,289.64,289.72,289.17,289.49,8201.0,289.64,289.72,289.17,289.49,8201.0
2016-12-16 14:55:00,289.4,289.65,289.39,289.44,3800.0,289.4,289.65,289.39,289.44,3800.0
2016-12-16 15:00:00,289.68,289.72,289.22,289.22,5252.0,289.68,289.72,289.22,289.22,5252.0
2016-12-16 15:05:00,289.3,289.37,288.99,288.99,5010.0,289.3,289.37,288.99,288.99,5010.0
2016-12-16 15:10:00,289.01,289.12,288.78,289.03,15048.0,289.01,289.12,288.78,289.03,15048.0
2016-12-16 15:15:00,289.0,289.35,288.62,288.75,6433.0,289.0,289.35,288.62,288.75,6433.0
2016-12-16 15:20:00,288.73,288.99,288.38,288.38,9527.0,288.73,288.99,288.38,288.38,9527.0
2016-12-16 15:25:00,288.38,288.99,288.34,288.71,9260.0,288.38,288.99,288.34,288.71,9260.0
2016-12-16 15:30:00,288.93,288.94,288.71,288.77,18874.0,288.93,288.94,288.71,288.77,18874.0
2016-12-16 15:35:00,288.83,288.83,288.31,288.49,39457.0,288.83,288.83,288.31,288.49,39457.0
2016-12-16 15:40:00,288.52,288.63,287.7,287.82,31423.0,288.52,288.63,287.7,287.82,31423.0
2016-12-16 15:45:00,287.78,288.28,287.65,288.04,38350.0,287.78,288.28,287.65,288.04,38350.0
2016-12-16 15:50:00,288.06,288.92,288.06,288.63,74067.0,288.06,288.92,288.06,288.63,74067.0
2016-12-16 15:55:00,288.73,288.74,287.91,288.41,190144.0,288.73,288.74,287.91,288.41,190144.0
2016-12-19 09:30:00,288.96,289.94,287.09,287.09,7620.0,288.96,289.94,287.09,287.09,7620.0
2016-12-19 09:35:00,287.5,289.38,287.32,288.75,26877.0,287.5,289.38,287.32,288.75,26877.0
2016-12-19 09:40:00,288.48,290.54,288.41,290.45,7069.0,288.48,290.54,288.41,290.45,7069.0
2016-12-19 09:45:00,290.38,290.52,290.0,290.4,9321.0,290.38,290.52,290.0,290.4,9321.0
2016-12-19 09:50:00,290.24,290.38,289.9,289.9,4958.0,290.24,290.38,289.9,289.9,4958.0
2016-12-19 09:55:00,290.06,290.5,289.95,290.23,8540.0,290.06,290.5,289.95,290.23,8540.0
2016-12-19 10:00:00,290.23,291.32,290.23,291.26,7191.0,290.23,291.32,290.23,291.26,7191.0
2016-12-19 10:05:00,291.01,291.14,290.26,290.26,5905.0,291.01,291.14,290.26,290.26,5905.0
2016-12-19 10:10:00,290.26,290.91,290.19,290.6,6150.0,290.26,290.91,290.19,290.6,6150.0
2016-12-19 10:15:00,290.47,290.47,289.35,289.5,9910.0,290.47,290.47,289.35,289.5,9910.0
2016-12-19 10:20:00,289.25,289.79,289.07,289.61,11000.0,289.25,289.79,289.07,289.61,11000.0
2016-12-19 10:25:00,289.76,290.55,289.63,290.34,15265.0,289.76,290.55,289.63,290.34,15265.0
2016-12-19 10:30:00,290.35,291.41,290.34,291.24,5350.0,290.35,291.41,290.34,291.24,5350.0
2016-12-19 10:35:00,291.04,291.75,291.0,291.65,6722.0,291.04,291.75,291.0,291.65,6722.0
2016-12-19 10:40:00,291.61,292.0,291.1,291.3,15933.0,291.61,292.0,291.1,291.3,15933.0
2016-12-19 10:45:00,291.24,291.66,290.96,291.13,11386.0,291.24,291.66,290.96,291.13,11386.0
2016-12-19 10:50:00,290.96,291.37,290.96,291.13,3357.0,290.96,291.37,290.96,291.13,3357.0
2016-12-19 10:55:00,291.16,291.43,291.02,291.37,2900.0,291.16,291.43,291.02,291.37,2900.0
2016-12-19 11:00:00,291.1,291.65,291.08,291.51,9891.0,291.1,291.65,291.08,291.51,9891.0
2016-12-19 11:05:00,291.6,291.6,290.9,291.1,17022.0,291.6,291.6,290.9,291.1,17022.0
2016-12-19 11:10:00,291.03,291.1,290.4,290.5,7122.0,291.03,291.1,290.4,290.5,7122.0
2016-12-19 11:15:00,290.57,290.57,289.99,289.99,9303.0,290.57,290.57,289.99,289.99,9303.0
2016-12-19 11:20:00,289.96,290.15,289.81,290.08,7484.0,289.96,290.15,289.81,290.08,7484.0
2016-12-19 11:25:00,290.07,290.07,289.45,289.7,5625.0,290.07,290.07,289.45,289.7,5625.0
2016-12-19 11:30:00,289.78,290.13,289.73,289.91,1400.0,289.78,290.13,289.73,289.91,1400.0
2016-12-19 11:35:00,290.13,290.35,289.79,290.1,6044.0,290.13,290.35,289.79,290.1,6044.0
2016-12-19 11:40:00,290.03,290.5,290.0,290.3,12035.0,290.03,290.5,290.0,290.3,12035.0
2016-12-19 11:45:00,290.17,290.5,290.17,290.29,4917.0,290.17,290.5,290.17,290.29,4917.0
2016-12-19 11:50:00,290.43,290.56,290.23,290.56,10881.0,290.43,290.56,290.23,290.56,10881.0
2016-12-19 11:55:00,290.49,290.67,289.86,290.02,12949.0,290.49,290.67,289.86,290.02,12949.0
2016-12-19 12:00:00,290.0,290.33,289.5,290.09,18026.0,290.0,290.33,289.5,290.09,18026.0
2016-12-19 12:05:00,290.3,290.3,289.87,290.21,13000.0,290.3,290.3,289.87,290.21,13000.0
2016-12-19 12:10:00,290.21,290.21,290.07,290.16,2630.0,290.21,290.21,290.07,290.16,2630.0
2016-12-19 12:15:00,290.15,290.25,290.05,290.17,3651.0,290.15,290.25,290.05,290.17,3651.0
2016-12-19 12:20:00,290.19,290.21,290.04,290.12,1100.0,290.19,290.21,290.04,290.12,1100.0
2016-12-19 12:25:00,290.3,290.58,290.07,290.32,3480.0,290.3,290.58,290.07,290.32,3480.0
2016-12-19 12:30:00,290.58,290.76,290.48,290.76,2670.0,290.58,290.76,290.48,290.76,2670.0
2016-12-19 12:35:00,290.79,290.83,290.53,290.54,4950.0,290.79,290.83,290.53,290.54,4950.0
2016-12-19 12:40:00,290.58,290.67,290.47,290.55,4900.0,290.58,290.67,290.47,290.55,4900.0
2016-12-19 12:45:00,290.64,290.69,290.29,290.59,4005.0,290.64,290.69,290.29,290.59,4005.0
2016-12-19 12:50:00,290.55,290.57,290.3,290.32,2620.0,290.55,290.57,290.3,290.32,2620.0
2016-12-19 12:55:00,290.32,290.63,290.32,290.46,2320.0,290.32,290.63,290.32,290.46,2320.0
2016-12-19 13:00:00,290.63,290.64,290.31,290.44,1300.0,290.63,290.64,290.31,290.44,1300.0
2016-12-19 13:05:00,290.51,290.51,290.26,290.35,4299.0,290.51,290.51,290.26,290.35,4299.0
2016-12-19 13:10:00,290.38,290.51,290.23,290.4,5296.0,290.38,290.51,290.23,290.4,5296.0
2016-12-19 13:15:00,290.28,290.34,290.17,290.31,2149.0,290.28,290.34,290.17,290.31,2149.0
2016-12-19 13:20:00,290.25,290.36,290.2,290.23,1000.0,290.25,290.36,290.2,290.23,1000.0
2016-12-19 13:25:00,290.52,290.78,290.5,290.78,1100.0,290.52,290.78,290.5,290.78,1100.0
2016-12-19 13:30:00,290.78,290.99,290.65,290.67,9756.0,290.78,290.99,290.65,290.67,9756.0
2016-12-19 13:35:00,290.61,290.61,290.32,290.33,4276.0,290.61,290.61,290.32,290.33,4276.0
2016-12-19 13:40:00,290.29,290.42,290.22,290.37,5464.0,290.29,290.42,290.22,290.37,5464.0
2016-12-19 13:45:00,290.36,290.5,290.23,290.23,8440.0,290.36,290.5,290.23,290.23,8440.0
2016-12-19 13:50:00,290.24,290.39,290.07,290.07,7774.0,290.24,290.39,290.07,290.07,7774.0
2016-12-19 13:55:00,290.14,290.26,290.03,290.2,4537.0,290.14,290.26,290.03,290.2,4537.0
2016-12-19 14:00:00,290.11,290.23,290.08,290.13,2412.0,290.11,290.23,290.08,290.13,2412.0
2016-12-19 14:05:00,290.23,290.23,290.07,290.07,1408.0,290.23,290.23,290.07,290.07,1408.0
2016-12-19 14:10:00,290.11,290.2,289.74,289.96,9374.0,290.11,290.2,289.74,289.96,9374.0
2016-12-19 14:15:00,289.76,289.84,289.57,289.75,5700.0,289.76,289.84,289.57,289.75,5700.0
2016-12-19 14:20:00,289.66,289.66,289.39,289.49,3680.0,289.66,289.66,289.39,289.49,3680.0
2016-12-19 14:25:00,289.49,289.58,289.31,289.43,3673.0,289.49,289.58,289.31,289.43,3673.0
2016-12-19 14:30:00,289.23,289.36,288.74,288.77,9309.0,289.23,289.36,288.74,288.77,9309.0
2016-12-19 14:35:00,288.75,288.96,288.64,288.64,6454.0,288.75,288.96,288.64,288.64,6454.0
2016-12-19 14:40:00,288.67,288.77,288.41,288.41,15022.0,288.67,288.77,288.41,288.41,15022.0
2016-12-19 14:45:00,288.46,288.63,288.24,288.26,17357.0,288.46,288.63,288.24,288.26,17357.0
2016-12-19 14:50:00,288.32,288.51,288.25,288.25,14101.0,288.32,288.51,288.25,288.25,14101.0
2016-12-19 14:55:00,288.2,288.47,288.2,288.4,6731.0,288.2,288.47,288.2,288.4,6731.0
2016-12-19 15:00:00,288.4,288.52,287.99,288.05,13360.0,288.4,288.52,287.99,288.05,13360.0
2016-12-19 15:05:00,288.04,288.25,287.86,288.21,11509.0,288.04,288.25,287.86,288.21,11509.0
2016-12-19 15:10:00,288.21,288.44,288.03,288.4,11109.0,288.21,288.44,288.03,288.4,11109.0
2016-12-19 15:15:00,288.36,288.36,288.11,288.19,6706.0,288.36,288.36,288.11,288.19,6706.0
2016-12-19 15:20:00,288.2,288.2,287.98,288.01,7164.0,288.2,288.2,287.98,288.01,7164.0
2016-12-19 15:25:00,288.04,288.14,287.73,288.0,9170.0,288.04,288.14,287.73,288.0,9170.0
2016-12-19 15:30:00,288.05,288.2,287.86,288.11,9188.0,288.05,288.2,287.86,288.11,9188.0
2016-12-19 15:35:00,288.09,288.32,288.05,288.27,12482.0,288.09,288.32,288.05,288.27,12482.0
2016-12-19 15:40:00,288.27,288.42,288.2,288.41,11861.0,288.27,288.42,288.2,288.41,11861.0
2016-12-19 15:45:00,288.39,288.4,288.07,288.09,19462.0,288.39,288.4,288.07,288.09,19462.0
2016-12-19 15:50:00,288.15,288.39,288.14,288.34,27530.0,288.15,288.39,288.14,288.34,27530.0
2016-12-19 15:55:00,288.35,289.14,288.34,288.91,44993.0,288.35,289.14,288.34,288.91,44993.0
2016-12-20 09:30:00,288.46,289.61,288.09,289.57,20556.0,288.46,289.61,288.09,289.57,20556.0
2016-12-20 09:35:00,289.56,290.29,289.18,289.73,12286.0,289.56,290.29,289.18,289.73,12286.0
2016-12-20 09:40:00,289.82,290.47,289.35,289.97,6976.0,289.82,290.47,289.35,289.97,6976.0
2016-12-20 09:45:00,289.99,291.0,289.6,290.73,17754.0,289.99,291.0,289.6,290.73,17754.0
2016-12-20 09:50:00,290.46,290.88,289.92,290.5,15763.0,290.46,290.88,289.92,290.5,15763.0
2016-12-20 09:55:00,290.56,290.89,290.14,290.53,15991.0,290.56,290.89,290.14,290.53,15991.0
2016-12-20 10:00:00,290.55,290.78,290.05,290.24,8401.0,290.55,290.78,290.05,290.24,8401.0
2016-12-20 10:05:00,290.21,290.37,289.82,290.26,11489.0,290.21,290.37,289.82,290.26,11489.0
2016-12-20 10:10:00,290.5,290.79,290.07,290.51,5536.0,290.5,290.79,290.07,290.51,5536.0
2016-12-20 10:15:00,290.51,290.58,290.19,290.58,5488.0,290.51,290.58,290.19,290.58,5488.0
2016-12-20 10:20:00,290.36,290.93,290.12,290.38,10300.0,290.36,290.93,290.12,290.38,10300.0
2016-12-20 10:25:00,290.58,290.78,290.25,290.55,4152.0,290.58,290.78,290.25,290.55,4152.0
2016-12-20 10:30:00,290.76,291.19,290.37,291.19,9459.0,290.76,291.19,290.37,291.19,9459.0
2016-12-20 10:35:00,291.18,291.34,290.8,291.11,22100.0,291.18,291.34,290.8,291.11,22100.0
2016-12-20 10:40:00,291.24,291.43,290.93,291.03,24505.0,291.24,291.43,290.93,291.03,24505.0
2016-12-20 10:45:00,291.11,291.29,291.0,291.11,14413.0,291.11,291.29,291.0,291.11,14413.0
2016-12-20 10:50:00,291.0,291.38,291.0,291.34,7020.0,291.0,291.38,291.0,291.34,7020.0
2016-12-20 10:55:00,291.4,291.61,291.3,291.49,14900.0,291.4,291.61,291.3,291.49,14900.0
2016-12-20 11:00:00,291.45,291.57,290.99,290.99,13779.0,291.45,291.57,290.99,290.99,13779.0
2016-12-20 11:05:00,291.0,291.06,290.4,290.4,7322.0,291.0,291.06,290.4,290.4,7322.0
2016-12-20 11:10:00,290.36,290.36,289.92,289.99,6298.0,290.36,290.36,289.92,289.99,6298.0
2016-12-20 11:15:00,290.0,290.05,289.57,289.62,7156.0,290.0,290.05,289.57,289.62,7156.0
2016-12-20 11:20:00,289.72,290.38,289.62,290.38,3197.0,289.72,290.38,289.62,290.38,3197.0
2016-12-20 11:25:00,290.23,290.4,290.13,290.25,1041.0,290.23,290.4,290.13,290.25,1041.0
2016-12-20 11:30:00,290.34,290.41,290.15,290.41,3700.0,290.34,290.41,290.15,290.41,3700.0
2016-12-20 11:35:00,290.34,290.46,290.04,290.26,6303.0,290.34,290.46,290.04,290.26,6303.0
2016-12-20 11:40:00,290.26,290.26,290.26,290.26,0.0,290.26,290.26,290.26,290.26,0.0
2016-12-20 11:45:00,290.24,290.74,290.23,290.74,3600.0,290.24,290.74,290.23,290.74,3600.0
2016-12-20 11:50:00,290.58,290.8,290.58,290.76,2867.0,290.58,290.8,290.58,290.76,2867.0
2016-12-20 11:55:00,290.82,290.82,290.44,290.46,2100.0,290.82,290.82,290.44,290.46,2100.0
2016-12-20 12:00:00,290.62,290.62,290.35,290.45,2963.0,290.62,290.62,290.35,290.45,2963.0
2016-12-20 12:05:00,290.59,291.31,290.45,291.16,3600.0,290.59,291.31,290.45,291.16,3600.0
2016-12-20 12:10:00,291.43,291.59,291.26,291.3,7600.0,291.43,291.59,291.26,291.3,7600.0
2016-12-20 12:15:00,291.35,291.6,291.25,291.25,1807.0,291.35,291.6,291.25,291.25,1807.0
2016-12-20 12:20:00,291.32,291.39,291.27,291.33,2100.0,291.32,291.39,291.27,291.33,2100.0
2016-12-20 12:25:00,291.33,291.46,291.29,291.29,2700.0,291.33,291.46,291.29,291.29,2700.0
2016-12-20 12:30:00,291.41,291.41,291.0,291.01,6130.0,291.41,291.41,291.0,291.01,6130.0
2016-12-20 12:35:00,291.01,291.01,290.57,291.01,7097.0,291.01,291.01,290.57,291.01,7097.0
2016-12-20 12:40:00,290.86,290.86,290.71,290.86,2322.0,290.86,290.86,290.71,290.86,2322.0
2016-12-20 12:45:00,290.9,291.12,290.82,291.09,2200.0,290.9,291.12,290.82,291.09,2200.0
2016-12-20 12:50:00,291.04,291.11,290.94,291.0,3800.0,291.04,291.11,290.94,291.0,3800.0
2016-12-20 12:55:00,291.0,291.29,290.81,290.81,8286.0,291.0,291.29,290.81,290.81,8286.0
2016-12-20 13:00:00,290.9,290.9,290.78,290.86,729.0,290.9,290.9,290.78,290.86,729.0
2016-12-20 13:05:00,290.75,290.86,290.67,290.76,3360.0,290.75,290.86,290.67,290.76,3360.0
2016-12-20 13:10:00,290.74,290.78,290.57,290.65,2100.0,290.74,290.78,290.57,290.65,2100.0
2016-12-20 13:15:00,290.77,290.77,290.59,290.66,2900.0,290.77,290.77,290.59,290.66,2900.0
2016-12-20 13:20:00,290.62,290.79,290.31,290.31,8428.0,290.62,290.79,290.31,290.31,8428.0
2016-12-20 13:25:00,290.33,290.47,290.23,290.35,2673.0,290.33,290.47,290.23,290.35,2673.0
2016-12-20 13:30:00,290.45,290.46,290.12,290.18,6122.0,290.45,290.46,290.12,290.18,6122.0
2016-12-20 13:35:00,290.12,290.24,290.11,290.18,1025.0,290.12,290.24,290.11,290.18,1025.0
2016-12-20 13:40:00,290.18,290.24,290.0,290.14,2800.0,290.18,290.24,290.0,290.14,2800.0
2016-12-20 13:45:00,290.14,290.14,289.86,289.94,2800.0,290.14,290.14,289.86,289.94,2800.0
2016-12-20 13:50:00,290.01,290.02,289.75,289.88,4600.0,290.01,290.02,289.75,289.88,4600.0
2016-12-20 13:55:00,289.79,289.88,289.74,289.74,3504.0,289.79,289.88,289.74,289.74,3504.0
2016-12-20 14:00:00,289.86,289.92,289.72,289.73,10476.0,289.86,289.92,289.72,289.73,10476.0
2016-12-20 14:05:00,289.82,289.99,289.8,289.94,5731.0,289.82,289.99,289.8,289.94,5731.0
2016-12-20 14:10:00,289.95,290.0,289.89,289.98,1904.0,289.95,290.0,289.89,289.98,1904.0
2016-12-20 14:15:00,289.9,290.49,289.9,290.44,6232.0,289.9,290.49,289.9,290.44,6232.0
2016-12-20 14:20:00,290.46,290.61,290.32,290.32,6629.0,290.46,290.61,290.32,290.32,6629.0
2016-12-20 14:25:00,290.32,290.5,290.32,290.5,2000.0,290.32,290.5,290.32,290.5,2000.0
2016-12-20 14:30:00,290.5,290.52,289.79,289.79,6179.0,290.5,290.52,289.79,289.79,6179.0
2016-12-20 14:35:00,289.79,289.89,289.23,289.42,10245.0,289.79,289.89,289.23,289.42,10245.0
2016-12-20 14:40:00,289.53,289.74,289.45,289.69,4376.0,289.53,289.74,289.45,289.69,4376.0
2016-12-20 14:45:00,289.7,289.9,289.48,289.59,3400.0,289.7,289.9,289.48,289.59,3400.0
2016-12-20 14:50:00,289.48,289.73,289.47,289.7,6650.0,289.48,289.73,289.47,289.7,6650.0
2016-12-20 14:55:00,289.78,289.99,289.5,289.85,14828.0,289.78,289.99,289.5,289.85,14828.0
2016-12-20 15:00:00,289.84,290.22,289.6,289.81,12207.0,289.84,290.22,289.6,289.81,12207.0
2016-12-20 15:05:00,289.88,289.99,289.75,289.9,6222.0,289.88,289.99,289.75,289.9,6222.0
2016-12-20 15:10:00,289.76,289.95,289.59,289.59,11949.0,289.76,289.95,289.59,289.59,11949.0
2016-12-20 15:15:00,289.6,289.84,289.51,289.79,9078.0,289.6,289.84,289.51,289.79,9078.0
2016-12-20 15:20:00,289.62,289.7,289.5,289.64,6244.0,289.62,289.7,289.5,289.64,6244.0
2016-12-20 15:25:00,289.63,289.78,289.55,289.55,7020.0,289.63,289.78,289.55,289.55,7020.0
2016-12-20 15:30:00,289.56,289.69,289.47,289.52,13638.0,289.56,289.69,289.47,289.52,13638.0
2016-12-20 15:35:00,289.53,290.19,289.53,290.07,14159.0,289.53,290.19,289.53,290.07,14159.0
2016-12-20 15:40:00,290.07,290.1,289.86,289.88,10965.0,290.07,290.1,289.86,289.88,10965.0
2016-12-20 15:45:00,289.86,290.38,289.86,290.27,10699.0,289.86,290.38,289.86,290.27,10699.0
2016-12-20 15:50:00,290.27,290.4,290.13,290.35,23449.0,290.27,290.4,290.13,290.35,23449.0
2016-12-20 15:55:00,290.4,290.65,290.18,290.37,59094.0,290.4,290.65,290.18,290.37,59094.0
2016-12-21 09:30:00,290.63,290.69,288.96,289.0,7866.0,290.63,290.69,288.96,289.0,7866.0
2016-12-21 09:35:00,289.1,290.15,288.01,288.01,11700.0,289.1,290.15,288.01,288.01,11700.0
2016-12-21 09:40:00,288.08,289.18,288.08,288.94,12218.0,288.08,289.18,288.08,288.94,12218.0
2016-12-21 09:45:00,288.99,289.71,288.48,289.35,18490.0,288.99,289.71,288.48,289.35,18490.0
2016-12-21 09:50:00,289.4,289.67,288.86,289.16,12679.0,289.4,289.67,288.86,289.16,12679.0
2016-12-21 09:55:00,289.67,289.92,289.05,289.41,6775.0,289.67,289.92,289.05,289.41,6775.0
2016-12-21 10:00:00,289.61,290.06,289.51,289.87,2138.0,289.61,290.06,289.51,289.87,2138.0
2016-12-21 10:05:00,290.03,290.38,289.67,290.09,9300.0,290.03,290.38,289.67,290.09,9300.0
2016-12-21 10:10:00,290.06,290.11,289.7,290.0,9393.0,290.06,290.11,289.7,290.0,9393.0
2016-12-21 10:15:00,290.0,290.38,289.78,290.05,4965.0,290.0,290.38,289.78,290.05,4965.0
2016-12-21 10:20:00,290.13,290.13,289.51,289.65,15700.0,290.13,290.13,289.51,289.65,15700.0
2016-12-21 10:25:00,289.65,289.65,289.23,289.23,2276.0,289.65,289.65,289.23,289.23,2276.0
2016-12-21 10:30:00,288.94,289.86,288.76,289.52,4973.0,288.94,289.86,288.76,289.52,4973.0
2016-12-21 10:35:00,289.52,289.8,289.51,289.64,3100.0,289.52,289.8,289.51,289.64,3100.0
2016-12-21 10:40:00,289.61,289.81,289.58,289.78,3300.0,289.61,289.81,289.58,289.78,3300.0
2016-12-21 10:45:00,289.86,290.07,289.71,289.91,9701.0,289.86,290.07,289.71,289.91,9701.0
2016-12-21 10:50:00,289.88,289.92,289.45,289.45,3750.0,289.88,289.92,289.45,289.45,3750.0
2016-12-21 10:55:00,289.47,289.69,289.47,289.61,1800.0,289.47,289.69,289.47,289.61,1800.0
2016-12-21 11:00:00,289.72,290.02,289.62,289.93,4150.0,289.72,290.02,289.62,289.93,4150.0
2016-12-21 11:05:00,289.99,290.14,289.87,290.01,7134.0,289.99,290.14,289.87,290.01,7134.0
2016-12-21 11:10:00,289.97,290.13,289.92,289.98,7202.0,289.97,290.13,289.92,289.98,7202.0
2016-12-21 11:15:00,289.96,290.18,289.56,289.62,17104.0,289.96,290.18,289.56,289.62,17104.0
2016-12-21 11:20:00,289.62,289.86,289.49,289.77,10055.0,289.62,289.86,289.49,289.77,10055.0
2016-12-21 11:25:00,289.73,290.07,289.64,290.03,7754.0,289.73,290.07,289.64,290.03,7754.0
2016-12-21 11:30:00,290.02,290.15,289.88,290.14,11100.0,290.02,290.15,289.88,290.14,11100.0
2016-12-21 11:35:00,290.1,290.57,290.08,290.54,5000.0,290.1,290.57,290.08,290.54,5000.0
2016-12-21 11:40:00,290.44,290.72,290.41,290.72,1400.0,290.44,290.72,290.41,290.72,1400.0
2016-12-21 11:45:00,290.67,291.01,290.67,290.91,3400.0,290.67,291.01,290.67,290.91,3400.0
2016-12-21 11:50:00,290.95,291.2,290.88,291.13,6300.0,290.95,291.2,290.88,291.13,6300.0
2016-12-21 11:55:00,291.19,291.49,291.08,291.39,5585.0,291.19,291.49,291.08,291.39,5585.0
2016-12-21 12:00:00,291.32,291.94,291.29,291.84,8909.0,291.32,291.94,291.29,291.84,8909.0
2016-12-21 12:05:00,291.87,292.22,291.68,291.86,11347.0,291.87,292.22,291.68,291.86,11347.0
2016-12-21 12:10:00,291.86,291.87,291.61,291.86,7870.0,291.86,291.87,291.61,291.86,7870.0
2016-12-21 12:15:00,291.9,292.28,291.78,292.28,8000.0,291.9,292.28,291.78,292.28,8000.0
2016-12-21 12:20:00,292.31,292.36,292.11,292.25,5653.0,292.31,292.36,292.11,292.25,5653.0
2016-12-21 12:25:00,292.25,292.81,292.25,292.81,10033.0,292.25,292.81,292.25,292.81,10033.0
2016-12-21 12:30:00,292.85,292.85,291.95,291.95,13033.0,292.85,292.85,291.95,291.95,13033.0
2016-12-21 12:35:00,291.93,291.93,291.35,291.45,6539.0,291.93,291.93,291.35,291.45,6539.0
2016-12-21 12:40:00,291.44,291.73,291.38,291.56,7806.0,291.44,291.73,291.38,291.56,7806.0
2016-12-21 12:45:00,291.74,291.85,291.35,291.35,5958.0,291.74,291.85,291.35,291.35,5958.0
2016-12-21 12:50:00,291.35,291.65,291.26,291.26,7626.0,291.35,291.65,291.26,291.26,7626.0
2016-12-21 12:55:00,291.21,291.36,291.13,291.16,3264.0,291.21,291.36,291.13,291.16,3264.0
2016-12-21 13:00:00,291.2,291.9,291.15,291.63,12462.0,291.2,291.9,291.15,291.63,12462.0
2016-12-21 13:05:00,291.63,291.81,291.32,291.61,6700.0,291.63,291.81,291.32,291.61,6700.0
2016-12-21 13:10:00,291.61,291.61,291.42,291.45,3500.0,291.61,291.61,291.42,291.45,3500.0
2016-12-21 13:15:00,291.66,291.66,291.31,291.5,2600.0,291.66,291.66,291.31,291.5,2600.0
2016-12-21 13:20:00,291.47,291.64,291.46,291.58,2700.0,291.47,291.64,291.46,291.58,2700.0
2016-12-21 13:25:00,291.59,291.67,291.32,291.36,4600.0,291.59,291.67,291.32,291.36,4600.0
2016-12-21 13:30:00,291.37,291.42,291.11,291.18,2500.0,291.37,291.42,291.11,291.18,2500.0
2016-12-21 13:35:00,291.26,291.31,291.0,291.1,2400.0,291.26,291.31,291.0,291.1,2400.0
2016-12-21 13:40:00,291.02,291.6,291.02,291.6,5603.0,291.02,291.6,291.02,291.6,5603.0
2016-12-21 13:45:00,291.57,291.66,291.52,291.66,2561.0,291.57,291.66,291.52,291.66,2561.0
2016-12-21 13:50:00,291.57,291.6,291.5,291.54,3659.0,291.57,291.6,291.5,291.54,3659.0
2016-12-21 13:55:00,291.54,291.61,291.23,291.23,1900.0,291.54,291.61,291.23,291.23,1900.0
2016-12-21 14:00:00,291.35,291.65,291.29,291.55,4620.0,291.35,291.65,291.29,291.55,4620.0
2016-12-21 14:05:00,291.48,291.62,291.41,291.41,3713.0,291.48,291.62,291.41,291.41,3713.0
2016-12-21 14:10:00,291.38,291.55,291.38,291.55,4208.0,291.38,291.55,291.38,291.55,4208.0
2016-12-21 14:15:00,291.48,291.65,291.48,291.59,1929.0,291.48,291.65,291.48,291.59,1929.0
2016-12-21 14:20:00,291.58,291.59,291.4,291.45,1751.0,291.58,291.59,291.4,291.45,1751.0
2016-12-21 14:25:00,291.46,291.58,291.3,291.3,3100.0,291.46,291.58,291.3,291.3,3100.0
2016-12-21 14:30:00,291.2,291.3,291.11,291.21,2600.0,291.2,291.3,291.11,291.21,2600.0
2016-12-21 14:35:00,291.22,291.27,291.14,291.19,3206.0,291.22,291.27,291.14,291.19,3206.0
2016-12-21 14:40:00,291.12,291.12,290.88,290.98,4412.0,291.12,291.12,290.88,290.98,4412.0
2016-12-21 14:45:00,290.94,291.03,290.63,291.0,8700.0,290.94,291.03,290.63,291.0,8700.0
2016-12-21 14:50:00,291.0,291.2,290.92,291.0,4293.0,291.0,291.2,290.92,291.0,4293.0
2016-12-21 14:55:00,290.97,291.4,290.96,291.22,6000.0,290.97,291.4,290.96,291.22,6000.0
2016-12-21 15:00:00,291.18,291.22,291.04,291.17,4100.0,291.18,291.22,291.04,291.17,4100.0
2016-12-21 15:05:00,291.17,291.21,291.02,291.02,4374.0,291.17,291.21,291.02,291.02,4374.0
2016-12-21 15:10:00,291.0,291.07,290.84,290.94,4704.0,291.0,291.07,290.84,290.94,4704.0
2016-12-21 15:15:00,290.84,290.91,290.64,290.71,5198.0,290.84,290.91,290.64,290.71,5198.0
2016-12-21 15:20:00,290.74,291.04,290.73,291.0,4938.0,290.74,291.04,290.73,291.0,4938.0
2016-12-21 15:25:00,291.03,291.19,290.87,291.09,10573.0,291.03,291.19,290.87,291.09,10573.0
2016-12-21 15:30:00,291.01,291.08,290.63,290.85,6320.0,291.01,291.08,290.63,290.85,6320.0
2016-12-21 15:35:00,290.84,291.3,290.82,291.29,7040.0,290.84,291.3,290.82,291.29,7040.0
2016-12-21 15:40:00,291.28,291.53,291.28,291.36,15322.0,291.28,291.53,291.28,291.36,15322.0
2016-12-21 15:45:00,291.32,291.56,291.08,291.44,25197.0,291.32,291.56,291.08,291.44,25197.0
2016-12-21 15:50:00,291.45,291.55,291.24,291.43,27559.0,291.45,291.55,291.24,291.43,27559.0
2016-12-21 15:55:00,291.36,291.36,291.09,291.22,32971.0,291.36,291.36,291.09,291.22,32971.0
2016-12-22 09:30:00,291.03,291.79,289.2,289.78,9865.0,291.03,291.79,289.2,289.78,9865.0
2016-12-22 09:35:00,289.76,290.1,288.63,289.95,32881.0,289.76,290.1,288.63,289.95,32881.0
2016-12-22 09:40:00,289.97,290.22,289.24,289.35,5881.0,289.97,290.22,289.24,289.35,5881.0
2016-12-22 09:45:00,289.19,289.84,288.92,289.57,13262.0,289.19,289.84,288.92,289.57,13262.0
2016-12-22 09:50:00,289.62,289.7,288.99,289.2,17956.0,289.62,289.7,288.99,289.2,17956.0
2016-12-22 09:55:00,289.06,289.06,288.34,288.57,3927.0,289.06,289.06,288.34,288.57,3927.0
2016-12-22 10:00:00,288.79,289.15,288.43,288.96,10429.0,288.79,289.15,288.43,288.96,10429.0
2016-12-22 10:05:00,288.96,289.07,288.34,288.38,9055.0,288.96,289.07,288.34,288.38,9055.0
2016-12-22 10:10:00,288.43,288.76,288.34,288.63,3147.0,288.43,288.76,288.34,288.63,3147.0
2016-12-22 10:15:00,288.62,288.94,288.62,288.91,3850.0,288.62,288.94,288.62,288.91,3850.0
2016-12-22 10:20:00,288.97,289.04,288.77,289.04,1000.0,288.97,289.04,288.77,289.04,1000.0
2016-12-22 10:25:00,289.04,289.07,288.94,288.95,800.0,289.04,289.07,288.94,288.95,800.0
2016-12-22 10:30:00,289.06,289.08,288.93,289.07,1800.0,289.06,289.08,288.93,289.07,1800.0
2016-12-22 10:35:00,289.07,289.18,288.32,288.52,6402.0,289.07,289.18,288.32,288.52,6402.0
2016-12-22 10:40:00,288.5,289.0,288.5,288.74,5332.0,288.5,289.0,288.5,288.74,5332.0
2016-12-22 10:45:00,288.74,288.92,288.48,288.61,10305.0,288.74,288.92,288.48,288.61,10305.0
2016-12-22 10:50:00,288.61,288.69,288.15,288.35,3700.0,288.61,288.69,288.15,288.35,3700.0
2016-12-22 10:55:00,288.24,288.24,287.91,287.91,1240.0,288.24,288.24,287.91,287.91,1240.0
2016-12-22 11:00:00,288.03,288.49,288.03,288.38,4277.0,288.03,288.49,288.03,288.38,4277.0
2016-12-22 11:05:00,288.37,288.81,288.29,288.81,1500.0,288.37,288.81,288.29,288.81,1500.0
2016-12-22 11:10:00,288.53,288.92,288.49,288.6,1400.0,288.53,288.92,288.49,288.6,1400.0
2016-12-22 11:15:00,288.86,289.12,288.68,289.02,7131.0,288.86,289.12,288.68,289.02,7131.0
2016-12-22 11:20:00,288.92,289.17,288.92,289.11,9744.0,288.92,289.17,288.92,289.11,9744.0
2016-12-22 11:25:00,288.99,289.11,288.75,288.82,5458.0,288.99,289.11,288.75,288.82,5458.0
2016-12-22 11:30:00,288.81,289.12,288.8,289.01,5200.0,288.81,289.12,288.8,289.01,5200.0
2016-12-22 11:35:00,289.12,289.21,288.92,288.93,7074.0,289.12,289.21,288.92,288.93,7074.0
2016-12-22 11:40:00,289.02,289.02,288.76,288.76,2900.0,289.02,289.02,288.76,288.76,2900.0
2016-12-22 11:45:00,288.68,288.72,288.12,288.12,5200.0,288.68,288.72,288.12,288.12,5200.0
2016-12-22 11:50:00,288.22,288.27,288.03,288.06,2423.0,288.22,288.27,288.03,288.06,2423.0
2016-12-22 11:55:00,288.01,288.01,287.47,287.51,2200.0,288.01,288.01,287.47,287.51,2200.0
2016-12-22 12:00:00,287.82,288.29,287.77,288.17,4351.0,287.82,288.29,287.77,288.17,4351.0
2016-12-22 12:05:00,288.23,288.27,288.04,288.09,1100.0,288.23,288.27,288.04,288.09,1100.0
2016-12-22 12:10:00,288.22,288.27,288.04,288.27,2800.0,288.22,288.27,288.04,288.27,2800.0
2016-12-22 12:15:00,288.32,288.35,288.0,288.07,9085.0,288.32,288.35,288.0,288.07,9085.0
2016-12-22 12:20:00,287.95,288.22,287.95,288.22,2241.0,287.95,288.22,287.95,288.22,2241.0
2016-12-22 12:25:00,288.32,288.4,288.27,288.28,1350.0,288.32,288.4,288.27,288.28,1350.0
2016-12-22 12:30:00,288.43,288.72,288.08,288.16,30624.0,288.43,288.72,288.08,288.16,30624.0
2016-12-22 12:35:00,288.18,288.34,288.18,288.34,1900.0,288.18,288.34,288.18,288.34,1900.0
2016-12-22 12:40:00,288.44,288.44,288.43,288.43,400.0,288.44,288.44,288.43,288.43,400.0
2016-12-22 12:45:00,288.54,288.64,288.47,288.49,3400.0,288.54,288.64,288.47,288.49,3400.0
2016-12-22 12:50:00,288.52,288.59,288.47,288.49,1500.0,288.52,288.59,288.47,288.49,1500.0
2016-12-22 12:55:00,288.48,288.64,288.47,288.64,1684.0,288.48,288.64,288.47,288.64,1684.0
2016-12-22 13:00:00,288.55,288.6,288.46,288.46,3900.0,288.55,288.6,288.46,288.46,3900.0
2016-12-22 13:05:00,288.55,288.6,288.46,288.47,1834.0,288.55,288.6,288.46,288.47,1834.0
2016-12-22 13:10:00,288.56,288.68,288.48,288.58,3188.0,288.56,288.68,288.48,288.58,3188.0
2016-12-22 13:15:00,288.67,288.99,288.59,288.86,2100.0,288.67,288.99,288.59,288.86,2100.0
2016-12-22 13:20:00,288.9,289.03,288.86,288.94,3898.0,288.9,289.03,288.86,288.94,3898.0
2016-12-22 13:25:00,289.04,289.04,288.85,288.85,6494.0,289.04,289.04,288.85,288.85,6494.0
2016-12-22 13:30:00,288.89,288.91,288.79,288.88,1000.0,288.89,288.91,288.79,288.88,1000.0
2016-12-22 13:35:00,288.82,288.82,288.64,288.73,3438.0,288.82,288.82,288.64,288.73,3438.0
2016-12-22 13:40:00,288.81,289.2,288.81,289.19,6158.0,288.81,289.2,288.81,289.19,6158.0
2016-12-22 13:45:00,289.22,289.35,289.05,289.05,5898.0,289.22,289.35,289.05,289.05,5898.0
2016-12-22 13:50:00,289.04,289.25,288.96,289.25,3905.0,289.04,289.25,288.96,289.25,3905.0
2016-12-22 13:55:00,289.25,289.25,289.02,289.24,2300.0,289.25,289.25,289.02,289.24,2300.0
2016-12-22 14:00:00,289.2,289.41,289.03,289.03,6900.0,289.2,289.41,289.03,289.03,6900.0
2016-12-22 14:05:00,289.08,289.24,288.97,289.06,11400.0,289.08,289.24,288.97,289.06,11400.0
2016-12-22 14:10:00,289.06,289.16,288.98,289.0,18600.0,289.06,289.16,288.98,289.0,18600.0
2016-12-22 14:15:00,289.05,289.11,288.99,288.99,4144.0,289.05,289.11,288.99,288.99,4144.0
2016-12-22 14:20:00,289.0,289.1,288.95,289.05,7674.0,289.0,289.1,288.95,289.05,7674.0
2016-12-22 14:25:00,289.0,289.1,288.9,288.9,5061.0,289.0,289.1,288.9,288.9,5061.0
2016-12-22 14:30:00,288.93,289.02,288.88,289.02,1100.0,288.93,289.02,288.88,289.02,1100.0
2016-12-22 14:35:00,289.09,289.58,289.04,289.55,8822.0,289.09,289.58,289.04,289.55,8822.0
2016-12-22 14:40:00,289.53,289.66,289.53,289.65,3220.0,289.53,289.66,289.53,289.65,3220.0
2016-12-22 14:45:00,289.69,289.7,289.55,289.7,500.0,289.69,289.7,289.55,289.7,500.0
2016-12-22 14:50:00,289.7,289.7,289.52,289.6,3319.0,289.7,289.7,289.52,289.6,3319.0
2016-12-22 14:55:00,289.57,289.67,289.53,289.64,4002.0,289.57,289.67,289.53,289.64,4002.0
2016-12-22 15:00:00,289.67,289.8,289.56,289.56,6433.0,289.67,289.8,289.56,289.56,6433.0
2016-12-22 15:05:00,289.65,289.65,289.36,289.4,1000.0,289.65,289.65,289.36,289.4,1000.0
2016-12-22 15:10:00,289.47,289.47,288.94,288.95,4223.0,289.47,289.47,288.94,288.95,4223.0
2016-12-22 15:15:00,289.08,289.31,289.01,289.19,3872.0,289.08,289.31,289.01,289.19,3872.0
2016-12-22 15:20:00,289.34,289.59,289.21,289.55,6473.0,289.34,289.59,289.21,289.55,6473.0
2016-12-22 15:25:00,289.49,289.82,289.49,289.7,12656.0,289.49,289.82,289.49,289.7,12656.0
2016-12-22 15:30:00,289.76,289.76,289.62,289.69,6500.0,289.76,289.76,289.62,289.69,6500.0
2016-12-22 15:35:00,289.73,290.35,289.69,290.35,16841.0,289.73,290.35,289.69,290.35,16841.0
2016-12-22 15:40:00,290.42,290.87,290.42,290.7,13500.0,290.42,290.87,290.42,290.7,13500.0
2016-12-22 15:45:00,290.77,290.77,290.21,290.23,11805.0,290.77,290.77,290.21,290.23,11805.0
2016-12-22 15:50:00,290.23,290.6,290.19,290.59,16445.0,290.23,290.6,290.19,290.59,16445.0
2016-12-22 15:55:00,290.59,291.09,290.55,291.02,51934.0,290.59,291.09,290.55,291.02,51934.0
2016-12-23 09:30:00,290.73,292.97,290.73,292.3,14013.0,290.73,292.97,290.73,292.3,14013.0
2016-12-23 09:35:00,291.49,291.53,289.64,290.87,14857.0,291.49,291.53,289.64,290.87,14857.0
2016-12-23 09:40:00,290.66,291.17,289.85,289.85,21660.0,290.66,291.17,289.85,289.85,21660.0
2016-12-23 09:45:00,289.96,290.5,289.66,289.99,4700.0,289.96,290.5,289.66,289.99,4700.0
2016-12-23 09:50:00,290.01,290.4,289.82,289.9,22770.0,290.01,290.4,289.82,289.9,22770.0
2016-12-23 09:55:00,289.77,290.16,289.53,290.13,3290.0,289.77,290.16,289.53,290.13,3290.0
2016-12-23 10:00:00,289.82,290.72,289.81,290.17,8906.0,289.82,290.72,289.81,290.17,8906.0
2016-12-23 10:05:00,290.22,290.22,290.0,290.0,1300.0,290.22,290.22,290.0,290.0,1300.0
2016-12-23 10:10:00,290.25,290.37,290.02,290.2,6570.0,290.25,290.37,290.02,290.2,6570.0
2016-12-23 10:15:00,290.12,290.51,289.94,290.5,2130.0,290.12,290.51,289.94,290.5,2130.0
2016-12-23 10:20:00,290.13,290.49,290.09,290.42,900.0,290.13,290.49,290.09,290.42,900.0
2016-12-23 10:25:00,290.15,290.15,289.98,290.13,1200.0,290.15,290.15,289.98,290.13,1200.0
2016-12-23 10:30:00,289.9,289.97,289.82,289.84,900.0,289.9,289.97,289.82,289.84,900.0
2016-12-23 10:35:00,289.95,290.06,289.92,289.92,700.0,289.95,290.06,289.92,289.92,700.0
2016-12-23 10:40:00,290.0,290.1,289.88,289.95,700.0,290.0,290.1,289.88,289.95,700.0
2016-12-23 10:45:00,289.83,289.93,289.82,289.84,500.0,289.83,289.93,289.82,289.84,500.0
2016-12-23 10:50:00,289.82,289.98,289.82,289.92,1193.0,289.82,289.98,289.82,289.92,1193.0
2016-12-23 10:55:00,289.82,289.92,289.72,289.92,1548.0,289.82,289.92,289.72,289.92,1548.0
2016-12-23 11:00:00,289.83,290.12,289.75,290.1,2941.0,289.83,290.12,289.75,290.1,2941.0
2016-12-23 11:05:00,290.18,290.3,289.98,290.06,8200.0,290.18,290.3,289.98,290.06,8200.0
2016-12-23 11:10:00,290.0,290.0,290.0,290.0,100.0,290.0,290.0,290.0,290.0,100.0
2016-12-23 11:15:00,290.11,290.18,289.88,290.01,1800.0,290.11,290.18,289.88,290.01,1800.0
2016-12-23 11:20:00,289.9,289.9,289.9,289.9,500.0,289.9,289.9,289.9,289.9,500.0
2016-12-23 11:25:00,289.99,290.41,289.95,290.03,16603.0,289.99,290.41,289.95,290.03,16603.0
2016-12-23 11:30:00,289.98,290.25,289.97,290.13,3102.0,289.98,290.25,289.97,290.13,3102.0
2016-12-23 11:35:00,290.04,290.19,289.89,289.89,8998.0,290.04,290.19,289.89,289.89,8998.0
2016-12-23 11:40:00,289.82,289.82,289.75,289.75,300.0,289.82,289.82,289.75,289.75,300.0
2016-12-23 11:45:00,289.76,289.88,289.65,289.65,589.0,289.76,289.88,289.65,289.65,589.0
2016-12-23 11:50:00,289.87,289.93,289.82,289.82,1100.0,289.87,289.93,289.82,289.82,1100.0
2016-12-23 11:55:00,289.84,290.0,289.84,290.0,452.0,289.84,290.0,289.84,290.0,452.0
2016-12-23 12:00:00,290.02,290.11,289.86,290.09,5575.0,290.02,290.11,289.86,290.09,5575.0
2016-12-23 12:05:00,290.06,290.06,290.04,290.04,200.0,290.06,290.06,290.04,290.04,200.0
2016-12-23 12:10:00,290.14,290.49,290.14,290.39,1326.0,290.14,290.49,290.14,290.39,1326.0
2016-12-23 12:15:00,290.56,290.56,290.32,290.5,600.0,290.56,290.56,290.32,290.5,600.0
2016-12-23 12:20:00,290.47,290.47,290.47,290.47,100.0,290.47,290.47,290.47,290.47,100.0
2016-12-23 12:25:00,290.44,290.64,290.44,290.64,900.0,290.44,290.64,290.44,290.64,900.0
2016-12-23 12:30:00,290.66,290.66,290.51,290.51,212.0,290.66,290.66,290.51,290.51,212.0
2016-12-23 12:35:00,290.48,290.48,290.09,290.09,1000.0,290.48,290.48,290.09,290.09,1000.0
2016-12-23 12:40:00,290.17,290.17,289.82,289.82,500.0,290.17,290.17,289.82,289.82,500.0
2016-12-23 12:45:00,289.83,289.88,289.83,289.88,400.0,289.83,289.88,289.83,289.88,400.0
2016-12-23 12:50:00,290.0,290.12,289.97,289.97,2022.0,290.0,290.12,289.97,289.97,2022.0
2016-12-23 12:55:00,289.89,289.96,289.84,289.84,600.0,289.89,289.96,289.84,289.84,600.0
2016-12-23 13:00:00,289.79,289.96,289.79,289.96,500.0,289.79,289.96,289.79,289.96,500.0
2016-12-23 13:05:00,289.81,289.81,289.75,289.75,400.0,289.81,289.81,289.75,289.75,400.0
2016-12-23 13:10:00,289.62,289.67,289.62,289.66,351.0,289.62,289.67,289.62,289.66,351.0
2016-12-23 13:15:00,289.81,289.84,289.7,289.7,1300.0,289.81,289.84,289.7,289.7,1300.0
2016-12-23 13:20:00,289.87,290.11,289.87,290.06,1800.0,289.87,290.11,289.87,290.06,1800.0
2016-12-23 13:25:00,289.93,290.0,289.93,290.0,626.0,289.93,290.0,289.93,290.0,626.0
2016-12-23 13:30:00,290.07,290.11,289.9,290.08,2100.0,290.07,290.11,289.9,290.08,2100.0
2016-12-23 13:35:00,289.98,289.98,289.92,289.92,700.0,289.98,289.98,289.92,289.92,700.0
2016-12-23 13:40:00,290.01,290.01,289.91,289.91,1900.0,290.01,290.01,289.91,289.91,1900.0
2016-12-23 13:45:00,289.97,289.97,289.67,289.7,1700.0,289.97,289.97,289.67,289.7,1700.0
2016-12-23 13:50:00,289.66,289.66,289.31,289.31,1800.0,289.66,289.66,289.31,289.31,1800.0
2016-12-23 13:55:00,289.3,289.3,289.11,289.11,1000.0,289.3,289.3,289.11,289.11,1000.0
2016-12-23 14:00:00,289.16,289.8,289.16,289.8,3700.0,289.16,289.8,289.16,289.8,3700.0
2016-12-23 14:05:00,289.64,289.82,289.59,289.59,2241.0,289.64,289.82,289.59,289.59,2241.0
2016-12-23 14:10:00,289.59,289.63,289.26,289.26,2174.0,289.59,289.63,289.26,289.26,2174.0
2016-12-23 14:15:00,289.2,289.35,289.07,289.35,4177.0,289.2,289.35,289.07,289.35,4177.0
2016-12-23 14:20:00,289.38,289.38,289.07,289.08,5600.0,289.38,289.38,289.07,289.08,5600.0
2016-12-23 14:25:00,289.19,289.37,289.1,289.22,2700.0,289.19,289.37,289.1,289.22,2700.0
2016-12-23 14:30:00,289.23,289.26,289.1,289.1,1900.0,289.23,289.26,289.1,289.1,1900.0
2016-12-23 14:35:00,289.09,289.09,288.94,289.08,3031.0,289.09,289.09,288.94,289.08,3031.0
2016-12-23 14:40:00,288.95,289.48,288.95,289.39,11097.0,288.95,289.48,288.95,289.39,11097.0
2016-12-23 14:45:00,289.47,289.48,289.24,289.24,2500.0,289.47,289.48,289.24,289.24,2500.0
2016-12-23 14:50:00,289.19,289.19,289.0,289.0,479.0,289.19,289.19,289.0,289.0,479.0
2016-12-23 14:55:00,289.01,289.23,289.0,289.23,1148.0,289.01,289.23,289.0,289.23,1148.0
2016-12-23 15:00:00,289.13,289.6,289.05,289.6,6600.0,289.13,289.6,289.05,289.6,6600.0
2016-12-23 15:05:00,289.65,289.65,289.34,289.36,2900.0,289.65,289.65,289.34,289.36,2900.0
2016-12-23 15:10:00,289.35,289.56,289.34,289.56,3000.0,289.35,289.56,289.34,289.56,3000.0
2016-12-23 15:15:00,289.6,289.65,289.5,289.65,1900.0,289.6,289.65,289.5,289.65,1900.0
2016-12-23 15:20:00,289.55,289.69,289.51,289.69,2500.0,289.55,289.69,289.51,289.69,2500.0
2016-12-23 15:25:00,289.73,289.73,289.46,289.56,5000.0,289.73,289.73,289.46,289.56,5000.0
2016-12-23 15:30:00,289.56,289.64,289.46,289.64,8706.0,289.56,289.64,289.46,289.64,8706.0
2016-12-23 15:35:00,289.64,289.73,289.61,289.67,4698.0,289.64,289.73,289.61,289.67,4698.0
2016-12-23 15:40:00,289.62,289.72,289.48,289.71,9700.0,289.62,289.72,289.48,289.71,9700.0
2016-12-23 15:45:00,289.72,289.74,289.47,289.47,12822.0,289.72,289.74,289.47,289.47,12822.0
2016-12-23 15:50:00,289.54,289.71,289.46,289.46,21138.0,289.54,289.71,289.46,289.46,21138.0
2016-12-23 15:55:00,289.5,290.6,289.44,290.44,54773.0,289.5,290.6,289.44,290.44,54773.0
2016-12-27 09:30:00,291.55,291.55,290.62,290.68,5674.0,291.55,291.55,290.62,290.68,5674.0
2016-12-27 09:35:00,290.0,290.93,290.0,290.92,2673.0,290.0,290.93,290.0,290.92,2673.0
2016-12-27 09:40:00,290.96,291.06,290.95,290.96,2078.0,290.96,291.06,290.95,290.96,2078.0
2016-12-27 09:45:00,291.2,292.63,290.9,292.0,5800.0,291.2,292.63,290.9,292.0,5800.0
2016-12-27 09:50:00,291.93,292.5,291.22,291.58,26925.0,291.93,292.5,291.22,291.58,26925.0
2016-12-27 09:55:00,291.65,292.92,291.65,292.46,6000.0,291.65,292.92,291.65,292.46,6000.0
2016-12-27 10:00:00,292.92,293.29,292.92,293.01,1403.0,292.92,293.29,292.92,293.01,1403.0
2016-12-27 10:05:00,292.99,293.09,292.25,292.5,11212.0,292.99,293.09,292.25,292.5,11212.0
2016-12-27 10:10:00,292.45,292.77,292.12,292.3,17442.0,292.45,292.77,292.12,292.3,17442.0
2016-12-27 10:15:00,292.26,292.56,292.25,292.45,3200.0,292.26,292.56,292.25,292.45,3200.0
2016-12-27 10:20:00,292.56,292.85,292.46,292.85,1500.0,292.56,292.85,292.46,292.85,1500.0
2016-12-27 10:25:00,292.71,292.75,292.18,292.4,1945.0,292.71,292.75,292.18,292.4,1945.0
2016-12-27 10:30:00,292.29,292.39,292.22,292.39,1109.0,292.29,292.39,292.22,292.39,1109.0
2016-12-27 10:35:00,292.27,292.5,292.27,292.37,2369.0,292.27,292.5,292.27,292.37,2369.0
2016-12-27 10:40:00,292.33,292.4,291.63,291.75,3002.0,292.33,292.4,291.63,291.75,3002.0
2016-12-27 10:45:00,291.6,291.89,291.38,291.89,2007.0,291.6,291.89,291.38,291.89,2007.0
2016-12-27 10:50:00,291.65,291.88,291.65,291.88,500.0,291.65,291.88,291.65,291.88,500.0
2016-12-27 10:55:00,291.88,292.02,291.88,292.02,1120.0,291.88,292.02,291.88,292.02,1120.0
2016-12-27 11:00:00,291.91,292.15,291.9,292.15,1000.0,291.91,292.15,291.9,292.15,1000.0
2016-12-27 11:05:00,292.29,292.3,291.94,292.19,7115.0,292.29,292.3,291.94,292.19,7115.0
2016-12-27 11:10:00,292.17,292.26,292.06,292.26,2932.0,292.17,292.26,292.06,292.26,2932.0
2016-12-27 11:15:00,292.28,292.44,292.28,292.44,400.0,292.28,292.44,292.28,292.44,400.0
2016-12-27 11:20:00,292.24,292.35,292.19,292.35,2079.0,292.24,292.35,292.19,292.35,2079.0
2016-12-27 11:25:00,292.15,292.18,292.1,292.12,900.0,292.15,292.18,292.1,292.12,900.0
2016-12-27 11:30:00,292.02,292.02,292.0,292.0,300.0,292.02,292.02,292.0,292.0,300.0
2016-12-27 11:35:00,292.19,292.3,292.06,292.06,5490.0,292.19,292.3,292.06,292.06,5490.0
2016-12-27 11:40:00,292.28,292.31,292.11,292.3,2404.0,292.28,292.31,292.11,292.3,2404.0
2016-12-27 11:45:00,292.3,292.31,291.71,291.88,19597.0,292.3,292.31,291.71,291.88,19597.0
2016-12-27 11:50:00,291.88,291.89,291.83,291.83,4179.0,291.88,291.89,291.83,291.83,4179.0
2016-12-27 11:55:00,291.83,292.03,291.8,291.89,12896.0,291.83,292.03,291.8,291.89,12896.0
2016-12-27 12:00:00,291.92,292.06,291.83,292.06,1500.0,291.92,292.06,291.83,292.06,1500.0
2016-12-27 12:05:00,292.0,292.22,291.9,291.99,10545.0,292.0,292.22,291.9,291.99,10545.0
2016-12-27 12:10:00,292.04,292.19,291.98,292.07,4835.0,292.04,292.19,291.98,292.07,4835.0
2016-12-27 12:15:00,292.0,292.0,291.62,291.62,1200.0,292.0,292.0,291.62,291.62,1200.0
2016-12-27 12:20:00,291.69,291.7,291.42,291.45,1035.0,291.69,291.7,291.42,291.45,1035.0
2016-12-27 12:25:00,291.56,291.56,291.37,291.5,6360.0,291.56,291.56,291.37,291.5,6360.0
2016-12-27 12:30:00,291.49,291.49,291.39,291.4,1800.0,291.49,291.49,291.39,291.4,1800.0
2016-12-27 12:35:00,291.41,291.62,291.41,291.62,3231.0,291.41,291.62,291.41,291.62,3231.0
2016-12-27 12:40:00,291.67,291.69,291.46,291.64,4496.0,291.67,291.69,291.46,291.64,4496.0
2016-12-27 12:45:00,291.68,291.79,291.67,291.79,900.0,291.68,291.79,291.67,291.79,900.0
2016-12-27 12:50:00,291.76,292.06,291.76,291.94,2129.0,291.76,292.06,291.76,291.94,2129.0
2016-12-27 12:55:00,291.96,292.08,291.95,292.06,1400.0,291.96,292.08,291.95,292.06,1400.0
2016-12-27 13:00:00,292.16,292.16,291.98,291.98,600.0,292.16,292.16,291.98,291.98,600.0
2016-12-27 13:05:00,291.98,291.98,291.8,291.81,2100.0,291.98,291.98,291.8,291.81,2100.0
2016-12-27 13:10:00,291.87,291.87,291.68,291.68,2000.0,291.87,291.87,291.68,291.68,2000.0
2016-12-27 13:15:00,291.69,291.83,291.69,291.7,3900.0,291.69,291.83,291.69,291.7,3900.0
2016-12-27 13:20:00,291.7,291.75,291.7,291.75,200.0,291.7,291.75,291.7,291.75,200.0
2016-12-27 13:25:00,291.7,291.84,291.7,291.73,2400.0,291.7,291.84,291.7,291.73,2400.0
2016-12-27 13:30:00,291.83,291.84,291.69,291.7,3169.0,291.83,291.84,291.69,291.7,3169.0
2016-12-27 13:35:00,291.7,291.79,291.67,291.78,5598.0,291.7,291.79,291.67,291.78,5598.0
2016-12-27 13:40:00,291.79,292.04,291.78,292.04,1200.0,291.79,292.04,291.78,292.04,1200.0
2016-12-27 13:45:00,291.93,291.93,291.63,291.7,1915.0,291.93,291.93,291.63,291.7,1915.0
2016-12-27 13:50:00,291.7,291.76,291.66,291.7,4122.0,291.7,291.76,291.66,291.7,4122.0
2016-12-27 13:55:00,291.68,291.83,291.68,291.76,5318.0,291.68,291.83,291.68,291.76,5318.0
2016-12-27 14:00:00,291.82,291.82,291.71,291.71,600.0,291.82,291.82,291.71,291.71,600.0
2016-12-27 14:05:00,291.7,291.72,291.7,291.71,500.0,291.7,291.72,291.7,291.71,500.0
2016-12-27 14:10:00,291.72,291.79,291.61,291.61,11200.0,291.72,291.79,291.61,291.61,11200.0
2016-12-27 14:15:00,291.61,291.88,291.61,291.77,4208.0,291.61,291.88,291.61,291.77,4208.0
2016-12-27 14:20:00,291.79,291.89,291.75,291.88,2700.0,291.79,291.89,291.75,291.88,2700.0
2016-12-27 14:25:00,291.82,291.96,291.81,291.92,785.0,291.82,291.96,291.81,291.92,785.0
2016-12-27 14:30:00,291.83,291.83,291.5,291.55,2763.0,291.83,291.83,291.5,291.55,2763.0
2016-12-27 14:35:00,291.55,291.75,291.54,291.69,5400.0,291.55,291.75,291.54,291.69,5400.0
2016-12-27 14:40:00,291.7,291.81,291.7,291.71,3562.0,291.7,291.81,291.7,291.71,3562.0
2016-12-27 14:45:00,291.8,291.93,291.66,291.66,18558.0,291.8,291.93,291.66,291.66,18558.0
2016-12-27 14:50:00,291.67,291.76,291.55,291.74,6729.0,291.67,291.76,291.55,291.74,6729.0
2016-12-27 14:55:00,291.74,291.92,291.74,291.84,5700.0,291.74,291.92,291.74,291.84,5700.0
2016-12-27 15:00:00,291.87,291.89,291.71,291.8,11978.0,291.87,291.89,291.71,291.8,11978.0
2016-12-27 15:05:00,291.62,291.62,291.59,291.62,500.0,291.62,291.62,291.59,291.62,500.0
2016-12-27 15:10:00,291.63,291.65,291.49,291.49,980.0,291.63,291.65,291.49,291.49,980.0
2016-12-27 15:15:00,291.49,291.49,290.98,290.98,3574.0,291.49,291.49,290.98,290.98,3574.0
2016-12-27 15:20:00,290.99,291.49,290.93,291.14,8295.0,290.99,291.49,290.93,291.14,8295.0
2016-12-27 15:25:00,291.14,291.47,291.14,291.47,3076.0,291.14,291.47,291.14,291.47,3076.0
2016-12-27 15:30:00,291.37,291.37,291.11,291.29,4111.0,291.37,291.37,291.11,291.29,4111.0
2016-12-27 15:35:00,291.32,291.38,291.17,291.29,7927.0,291.32,291.38,291.17,291.29,7927.0
2016-12-27 15:40:00,291.33,291.54,291.32,291.54,25115.0,291.33,291.54,291.32,291.54,25115.0
2016-12-27 15:45:00,291.54,291.59,291.45,291.45,9183.0,291.54,291.59,291.45,291.45,9183.0
2016-12-27 15:50:00,291.53,291.76,291.47,291.76,11300.0,291.53,291.76,291.47,291.76,11300.0
2016-12-27 15:55:00,291.74,291.87,291.62,291.79,24156.0,291.74,291.87,291.62,291.79,24156.0
2016-12-28 09:30:00,293.01,293.73,293.01,293.25,6216.0,293.01,293.73,293.01,293.25,6216.0
2016-12-28 09:35:00,293.5,293.5,292.33,292.5,5901.0,293.5,293.5,292.33,292.5,5901.0
2016-12-28 09:40:00,292.34,292.78,292.01,292.67,41484.0,292.34,292.78,292.01,292.67,41484.0
2016-12-28 09:45:00,292.5,292.68,291.28,291.38,7807.0,292.5,292.68,291.28,291.38,7807.0
2016-12-28 09:50:00,291.47,291.78,291.18,291.53,25567.0,291.47,291.78,291.18,291.53,25567.0
2016-12-28 09:55:00,291.71,291.71,291.33,291.5,4800.0,291.71,291.71,291.33,291.5,4800.0
2016-12-28 10:00:00,291.46,291.8,291.25,291.8,17400.0,291.46,291.8,291.25,291.8,17400.0
2016-12-28 10:05:00,291.8,291.8,291.26,291.43,3200.0,291.8,291.8,291.26,291.43,3200.0
2016-12-28 10:10:00,291.42,292.18,290.99,291.95,11237.0,291.42,292.18,290.99,291.95,11237.0
2016-12-28 10:15:00,291.8,291.8,291.46,291.61,3500.0,291.8,291.8,291.46,291.61,3500.0
2016-12-28 10:20:00,291.73,291.8,291.3,291.39,4419.0,291.73,291.8,291.3,291.39,4419.0
2016-12-28 10:25:00,291.36,291.8,291.36,291.59,6873.0,291.36,291.8,291.36,291.59,6873.0
2016-12-28 10:30:00,291.57,291.57,291.33,291.33,2580.0,291.57,291.57,291.33,291.33,2580.0
2016-12-28 10:35:00,291.32,291.37,291.15,291.3,4320.0,291.32,291.37,291.15,291.3,4320.0
2016-12-28 10:40:00,291.37,291.37,290.77,290.77,1735.0,291.37,291.37,290.77,290.77,1735.0
2016-12-28 10:45:00,290.89,291.25,290.83,291.22,5355.0,290.89,291.25,290.83,291.22,5355.0
2016-12-28 10:50:00,291.22,291.27,290.95,291.04,3290.0,291.22,291.27,290.95,291.04,3290.0
2016-12-28 10:55:00,291.04,291.27,290.95,291.24,7864.0,291.04,291.27,290.95,291.24,7864.0
2016-12-28 11:00:00,291.26,291.36,291.0,291.26,10173.0,291.26,291.36,291.0,291.26,10173.0
2016-12-28 11:05:00,291.14,291.38,290.99,291.0,14159.0,291.14,291.38,290.99,291.0,14159.0
2016-12-28 11:10:00,291.0,291.53,290.9,291.31,10660.0,291.0,291.53,290.9,291.31,10660.0
2016-12-28 11:15:00,291.4,291.99,291.4,291.99,8682.0,291.4,291.99,291.4,291.99,8682.0
2016-12-28 11:20:00,291.85,292.52,291.85,292.45,3210.0,291.85,292.52,291.85,292.45,3210.0
2016-12-28 11:25:00,292.3,292.32,291.88,292.06,3751.0,292.3,292.32,291.88,292.06,3751.0
2016-12-28 11:30:00,292.16,292.26,292.16,292.26,2600.0,292.16,292.26,292.16,292.26,2600.0
2016-12-28 11:35:00,292.53,292.55,292.35,292.45,1785.0,292.53,292.55,292.35,292.45,1785.0
2016-12-28 11:40:00,292.36,292.36,291.74,291.74,4000.0,292.36,292.36,291.74,291.74,4000.0
2016-12-28 11:45:00,291.74,291.89,291.55,291.66,6424.0,291.74,291.89,291.55,291.66,6424.0
2016-12-28 11:50:00,291.6,292.0,291.6,291.86,9355.0,291.6,292.0,291.6,291.86,9355.0
2016-12-28 11:55:00,291.76,291.81,291.35,291.35,1500.0,291.76,291.81,291.35,291.35,1500.0
2016-12-28 12:00:00,291.37,291.44,290.93,291.44,24691.0,291.37,291.44,290.93,291.44,24691.0
2016-12-28 12:05:00,291.4,291.62,291.24,291.62,5295.0,291.4,291.62,291.24,291.62,5295.0
2016-12-28 12:10:00,291.55,291.59,291.37,291.45,12448.0,291.55,291.59,291.37,291.45,12448.0
2016-12-28 12:15:00,291.23,291.39,291.22,291.31,4400.0,291.23,291.39,291.22,291.31,4400.0
2016-12-28 12:20:00,291.31,291.31,291.1,291.15,11631.0,291.31,291.31,291.1,291.15,11631.0
2016-12-28 12:25:00,291.14,291.73,291.14,291.61,8406.0,291.14,291.73,291.14,291.61,8406.0
2016-12-28 12:30:00,291.61,291.67,291.21,291.22,2900.0,291.61,291.67,291.21,291.22,2900.0
2016-12-28 12:35:00,291.28,291.38,291.19,291.35,4403.0,291.28,291.38,291.19,291.35,4403.0
2016-12-28 12:40:00,291.22,291.27,290.93,290.93,1500.0,291.22,291.27,290.93,290.93,1500.0
2016-12-28 12:45:00,290.82,290.84,290.73,290.78,4600.0,290.82,290.84,290.73,290.78,4600.0
2016-12-28 12:50:00,290.75,291.07,290.71,291.05,29900.0,290.75,291.07,290.71,291.05,29900.0
2016-12-28 12:55:00,291.02,291.04,290.92,290.92,800.0,291.02,291.04,290.92,290.92,800.0
2016-12-28 13:00:00,290.92,290.96,290.75,290.84,2868.0,290.92,290.96,290.75,290.84,2868.0
2016-12-28 13:05:00,290.71,291.07,290.71,291.07,2400.0,290.71,291.07,290.71,291.07,2400.0
2016-12-28 13:10:00,290.96,291.06,290.86,290.94,2877.0,290.96,291.06,290.86,290.94,2877.0
2016-12-28 13:15:00,291.09,291.09,290.89,290.89,800.0,291.09,291.09,290.89,290.89,800.0
2016-12-28 13:20:00,290.8,290.96,290.78,290.96,1500.0,290.8,290.96,290.78,290.96,1500.0
2016-12-28 13:25:00,290.79,291.02,290.72,290.72,2600.0,290.79,291.02,290.72,290.72,2600.0
2016-12-28 13:30:00,290.84,290.85,290.65,290.74,1898.0,290.84,290.85,290.65,290.74,1898.0
2016-12-28 13:35:00,290.74,290.79,290.74,290.78,500.0,290.74,290.79,290.74,290.78,500.0
2016-12-28 13:40:00,290.78,290.87,290.71,290.77,2100.0,290.78,290.87,290.71,290.77,2100.0
2016-12-28 13:45:00,290.72,290.89,290.7,290.89,2700.0,290.72,290.89,290.7,290.89,2700.0
2016-12-28 13:50:00,290.83,290.85,290.7,290.7,2467.0,290.83,290.85,290.7,290.7,2467.0
2016-12-28 13:55:00,290.65,290.71,290.43,290.43,2710.0,290.65,290.71,290.43,290.43,2710.0
2016-12-28 14:00:00,290.5,290.94,290.46,290.82,23733.0,290.5,290.94,290.46,290.82,23733.0
2016-12-28 14:05:00,290.75,291.19,290.75,291.19,1350.0,290.75,291.19,290.75,291.19,1350.0
2016-12-28 14:10:00,291.0,291.06,290.84,290.91,7121.0,291.0,291.06,290.84,290.91,7121.0
2016-12-28 14:15:00,291.02,291.07,291.0,291.0,1119.0,291.02,291.07,291.0,291.0,1119.0
2016-12-28 14:20:00,291.0,291.04,290.97,291.01,1326.0,291.0,291.04,290.97,291.01,1326.0
2016-12-28 14:25:00,291.01,291.81,291.01,291.81,14086.0,291.01,291.81,291.01,291.81,14086.0
2016-12-28 14:30:00,291.82,291.87,291.42,291.47,3999.0,291.82,291.87,291.42,291.47,3999.0
2016-12-28 14:35:00,291.47,291.47,291.11,291.18,2872.0,291.47,291.47,291.11,291.18,2872.0
2016-12-28 14:40:00,291.14,291.28,290.97,291.18,21332.0,291.14,291.28,290.97,291.18,21332.0
2016-12-28 14:45:00,291.25,291.36,291.09,291.09,2700.0,291.25,291.36,291.09,291.09,2700.0
2016-12-28 14:50:00,291.16,291.31,291.03,291.2,5199.0,291.16,291.31,291.03,291.2,5199.0
2016-12-28 14:55:00,291.27,291.43,291.12,291.4,6690.0,291.27,291.43,291.12,291.4,6690.0
2016-12-28 15:00:00,291.32,291.46,291.3,291.41,3512.0,291.32,291.46,291.3,291.41,3512.0
2016-12-28 15:05:00,291.52,291.54,291.16,291.3,3936.0,291.52,291.54,291.16,291.3,3936.0
2016-12-28 15:10:00,291.19,291.31,291.13,291.31,4895.0,291.19,291.31,291.13,291.31,4895.0
2016-12-28 15:15:00,291.34,291.49,291.04,291.24,7588.0,291.34,291.49,291.04,291.24,7588.0
2016-12-28 15:20:00,291.2,291.26,291.12,291.21,9406.0,291.2,291.26,291.12,291.21,9406.0
2016-12-28 15:25:00,291.25,291.32,291.13,291.19,3106.0,291.25,291.32,291.13,291.19,3106.0
2016-12-28 15:30:00,291.14,291.39,291.12,291.38,7704.0,291.14,291.39,291.12,291.38,7704.0
2016-12-28 15:35:00,291.29,291.36,291.05,291.27,18964.0,291.29,291.36,291.05,291.27,18964.0
2016-12-28 15:40:00,291.27,291.27,290.69,290.73,7390.0,291.27,291.27,290.69,290.73,7390.0
2016-12-28 15:45:00,290.92,291.24,290.91,291.24,6604.0,290.92,291.24,290.91,291.24,6604.0
2016-12-28 15:50:00,291.11,291.28,290.97,291.13,12489.0,291.11,291.28,290.97,291.13,12489.0
2016-12-28 15:55:00,291.16,291.3,290.95,291.12,38522.0,291.16,291.3,290.95,291.12,38522.0
2016-12-29 09:30:00,291.02,294.87,291.01,293.88,23868.0,291.02,294.87,291.01,293.88,23868.0
2016-12-29 09:35:00,293.92,294.35,292.26,292.54,22565.0,293.92,294.35,292.26,292.54,22565.0
2016-12-29 09:40:00,292.54,293.59,291.87,292.38,30100.0,292.54,293.59,291.87,292.38,30100.0
2016-12-29 09:45:00,292.38,293.17,291.26,291.5,10045.0,292.38,293.17,291.26,291.5,10045.0
2016-12-29 09:50:00,290.62,292.68,290.62,292.43,1925.0,290.62,292.68,290.62,292.43,1925.0
2016-12-29 09:55:00,293.0,293.0,291.78,291.78,3600.0,293.0,293.0,291.78,291.78,3600.0
2016-12-29 10:00:00,291.62,292.43,291.21,292.43,16448.0,291.62,292.43,291.21,292.43,16448.0
2016-12-29 10:05:00,292.42,292.7,291.77,292.0,13846.0,292.42,292.7,291.77,292.0,13846.0
2016-12-29 10:10:00,291.95,292.0,291.05,291.19,4900.0,291.95,292.0,291.05,291.19,4900.0
2016-12-29 10:15:00,291.43,291.71,291.07,291.34,4308.0,291.43,291.71,291.07,291.34,4308.0
2016-12-29 10:20:00,291.14,291.4,290.86,290.87,3300.0,291.14,291.4,290.86,290.87,3300.0
2016-12-29 10:25:00,291.07,291.44,291.0,291.0,6120.0,291.07,291.44,291.0,291.0,6120.0
2016-12-29 10:30:00,290.86,291.11,290.63,290.7,12373.0,290.86,291.11,290.63,290.7,12373.0
2016-12-29 10:35:00,290.8,290.9,290.58,290.58,4800.0,290.8,290.9,290.58,290.58,4800.0
2016-12-29 10:40:00,290.58,290.68,290.44,290.44,8977.0,290.58,290.68,290.44,290.44,8977.0
2016-12-29 10:45:00,290.3,290.69,290.26,290.45,7600.0,290.3,290.69,290.26,290.45,7600.0
2016-12-29 10:50:00,290.45,290.7,290.25,290.37,6498.0,290.45,290.7,290.25,290.37,6498.0
2016-12-29 10:55:00,290.37,290.93,290.37,290.53,11479.0,290.37,290.93,290.37,290.53,11479.0
2016-12-29 11:00:00,290.47,290.77,290.23,290.58,8692.0,290.47,290.77,290.23,290.58,8692.0
2016-12-29 11:05:00,290.45,291.18,290.45,291.1,6400.0,290.45,291.18,290.45,291.1,6400.0
2016-12-29 11:10:00,291.13,291.19,290.63,290.8,7069.0,291.13,291.19,290.63,290.8,7069.0
2016-12-29 11:15:00,290.93,290.99,290.59,290.8,4546.0,290.93,290.99,290.59,290.8,4546.0
2016-12-29 11:20:00,290.8,290.8,290.38,290.38,1200.0,290.8,290.8,290.38,290.38,1200.0
2016-12-29 11:25:00,290.59,290.8,290.56,290.71,5494.0,290.59,290.8,290.56,290.71,5494.0
2016-12-29 11:30:00,290.55,290.7,290.53,290.66,2783.0,290.55,290.7,290.53,290.66,2783.0
2016-12-29 11:35:00,290.71,290.9,290.69,290.74,7028.0,290.71,290.9,290.69,290.74,7028.0
2016-12-29 11:40:00,290.59,290.7,290.5,290.7,1550.0,290.59,290.7,290.5,290.7,1550.0
2016-12-29 11:45:00,290.72,290.98,290.7,290.7,2908.0,290.72,290.98,290.7,290.7,2908.0
2016-12-29 11:50:00,290.57,290.57,290.11,290.35,4314.0,290.57,290.57,290.11,290.35,4314.0
2016-12-29 11:55:00,290.35,290.6,290.35,290.42,2835.0,290.35,290.6,290.35,290.42,2835.0
2016-12-29 12:00:00,290.77,291.04,290.55,291.04,2932.0,290.77,291.04,290.55,291.04,2932.0
2016-12-29 12:05:00,291.06,291.06,290.68,290.8,4406.0,291.06,291.06,290.68,290.8,4406.0
2016-12-29 12:10:00,290.98,290.98,290.8,290.83,800.0,290.98,290.98,290.8,290.83,800.0
2016-12-29 12:15:00,290.89,291.25,290.79,291.07,5500.0,290.89,291.25,290.79,291.07,5500.0
2016-12-29 12:20:00,291.16,291.47,291.16,291.47,2500.0,291.16,291.47,291.16,291.47,2500.0
2016-12-29 12:25:00,291.5,291.51,291.35,291.5,3000.0,291.5,291.51,291.35,291.5,3000.0
2016-12-29 12:30:00,291.57,291.78,291.47,291.78,5013.0,291.57,291.78,291.47,291.78,5013.0
2016-12-29 12:35:00,291.67,292.33,291.65,292.31,8751.0,291.67,292.33,291.65,292.31,8751.0
2016-12-29 12:40:00,292.3,292.39,291.97,291.97,3000.0,292.3,292.39,291.97,291.97,3000.0
2016-12-29 12:45:00,291.97,292.46,291.97,292.39,2691.0,291.97,292.46,291.97,292.39,2691.0
2016-12-29 12:50:00,292.4,292.57,292.39,292.48,6628.0,292.4,292.57,292.39,292.48,6628.0
2016-12-29 12:55:00,292.48,292.73,292.39,292.73,12891.0,292.48,292.73,292.39,292.73,12891.0
2016-12-29 13:00:00,292.63,292.92,292.54,292.61,7723.0,292.63,292.92,292.54,292.61,7723.0
2016-12-29 13:05:00,292.56,292.58,291.8,292.14,11352.0,292.56,292.58,291.8,292.14,11352.0
2016-12-29 13:10:00,292.15,292.25,291.86,291.92,1672.0,292.15,292.25,291.86,291.92,1672.0
2016-12-29 13:15:00,291.8,291.8,291.37,291.55,2106.0,291.8,291.8,291.37,291.55,2106.0
2016-12-29 13:20:00,291.42,291.49,291.31,291.48,5068.0,291.42,291.49,291.31,291.48,5068.0
2016-12-29 13:25:00,291.56,291.97,291.56,291.97,1400.0,291.56,291.97,291.56,291.97,1400.0
2016-12-29 13:30:00,291.85,292.19,291.84,292.19,1200.0,291.85,292.19,291.84,292.19,1200.0
2016-12-29 13:35:00,292.17,292.31,291.92,292.31,14800.0,292.17,292.31,291.92,292.31,14800.0
2016-12-29 13:40:00,292.21,292.66,292.21,292.45,3528.0,292.21,292.66,292.21,292.45,3528.0
2016-12-29 13:45:00,292.51,292.52,292.29,292.52,2675.0,292.51,292.52,292.29,292.52,2675.0
2016-12-29 13:50:00,292.41,292.54,292.22,292.34,10794.0,292.41,292.54,292.22,292.34,10794.0
2016-12-29 13:55:00,292.22,292.4,292.01,292.4,6820.0,292.22,292.4,292.01,292.4,6820.0
2016-12-29 14:00:00,292.29,293.2,292.29,293.2,14863.0,292.29,293.2,292.29,293.2,14863.0
2016-12-29 14:05:00,293.11,293.11,292.52,292.71,8561.0,293.11,293.11,292.52,292.71,8561.0
2016-12-29 14:10:00,292.6,292.9,292.6,292.9,1100.0,292.6,292.9,292.6,292.9,1100.0
2016-12-29 14:15:00,292.96,293.02,292.76,293.02,2209.0,292.96,293.02,292.76,293.02,2209.0
2016-12-29 14:20:00,293.08,293.49,293.08,293.49,4400.0,293.08,293.49,293.08,293.49,4400.0
2016-12-29 14:25:00,293.32,293.63,293.24,293.24,8900.0,293.32,293.63,293.24,293.24,8900.0
2016-12-29 14:30:00,293.42,293.47,293.07,293.07,2650.0,293.42,293.47,293.07,293.07,2650.0
2016-12-29 14:35:00,293.04,293.31,292.95,293.23,3200.0,293.04,293.31,292.95,293.23,3200.0
2016-12-29 14:40:00,293.3,293.3,292.66,292.66,4356.0,293.3,293.3,292.66,292.66,4356.0
2016-12-29 14:45:00,292.7,293.05,292.7,292.7,15706.0,292.7,293.05,292.7,292.7,15706.0
2016-12-29 14:50:00,292.53,292.59,292.4,292.44,5752.0,292.53,292.59,292.4,292.44,5752.0
2016-12-29 14:55:00,292.59,292.66,292.47,292.48,3147.0,292.59,292.66,292.47,292.48,3147.0
2016-12-29 15:00:00,292.48,292.52,292.06,292.21,9900.0,292.48,292.52,292.06,292.21,9900.0
2016-12-29 15:05:00,292.09,292.21,292.05,292.14,2753.0,292.09,292.21,292.05,292.14,2753.0
2016-12-29 15:10:00,292.23,292.36,292.23,292.32,2125.0,292.23,292.36,292.23,292.32,2125.0
2016-12-29 15:15:00,292.32,292.6,292.29,292.29,4020.0,292.32,292.6,292.29,292.29,4020.0
2016-12-29 15:20:00,292.16,292.32,292.1,292.1,3100.0,292.16,292.32,292.1,292.1,3100.0
2016-12-29 15:25:00,291.94,292.03,291.66,291.99,6336.0,291.94,292.03,291.66,291.99,6336.0
2016-12-29 15:30:00,291.99,292.15,291.91,292.08,8378.0,291.99,292.15,291.91,292.08,8378.0
2016-12-29 15:35:00,292.08,292.16,291.8,291.98,11708.0,292.08,292.16,291.8,291.98,11708.0
2016-12-29 15:40:00,291.98,292.28,291.85,292.28,9449.0,291.98,292.28,291.85,292.28,9449.0
2016-12-29 15:45:00,292.28,292.39,292.1,292.16,8296.0,292.28,292.39,292.1,292.16,8296.0
2016-12-29 15:50:00,292.16,292.57,292.12,292.53,17847.0,292.16,292.57,292.12,292.53,17847.0
2016-12-29 15:55:00,292.47,292.58,292.02,292.19,27271.0,292.47,292.58,292.02,292.19,27271.0
2016-12-30 09:30:00,292.16,292.99,289.26,289.31,23771.0,292.16,292.99,289.26,289.31,23771.0
2016-12-30 09:35:00,289.12,290.27,288.54,288.57,16510.0,289.12,290.27,288.54,288.57,16510.0
2016-12-30 09:40:00,288.8,289.58,288.09,288.78,17973.0,288.8,289.58,288.09,288.78,17973.0
2016-12-30 09:45:00,288.98,289.08,288.47,288.66,13342.0,288.98,289.08,288.47,288.66,13342.0
2016-12-30 09:50:00,288.76,288.81,287.74,288.22,9841.0,288.76,288.81,287.74,288.22,9841.0
2016-12-30 09:55:00,288.16,288.17,286.71,286.72,16591.0,288.16,288.17,286.71,286.72,16591.0
2016-12-30 10:00:00,286.6,286.62,286.22,286.34,9626.0,286.6,286.62,286.22,286.34,9626.0
2016-12-30 10:05:00,286.29,287.02,286.29,286.95,13361.0,286.29,287.02,286.29,286.95,13361.0
2016-12-30 10:10:00,287.24,287.93,287.24,287.62,10275.0,287.24,287.93,287.24,287.62,10275.0
2016-12-30 10:15:00,287.69,287.74,287.13,287.13,7000.0,287.69,287.74,287.13,287.13,7000.0
2016-12-30 10:20:00,287.07,287.07,286.4,286.4,4100.0,287.07,287.07,286.4,286.4,4100.0
2016-12-30 10:25:00,286.41,286.64,286.05,286.64,8077.0,286.41,286.64,286.05,286.64,8077.0
2016-12-30 10:30:00,286.6,287.14,286.51,286.82,13977.0,286.6,287.14,286.51,286.82,13977.0
2016-12-30 10:35:00,286.84,286.85,286.23,286.26,7422.0,286.84,286.85,286.23,286.26,7422.0
2016-12-30 10:40:00,286.49,286.92,286.49,286.78,3300.0,286.49,286.92,286.49,286.78,3300.0
2016-12-30 10:45:00,286.77,286.84,285.98,285.98,10583.0,286.77,286.84,285.98,285.98,10583.0
2016-12-30 10:50:00,285.84,286.45,285.83,286.45,20857.0,285.84,286.45,285.83,286.45,20857.0
2016-12-30 10:55:00,286.47,287.11,286.46,287.02,4574.0,286.47,287.11,286.46,287.02,4574.0
2016-12-30 11:00:00,287.05,287.05,286.33,286.63,10470.0,287.05,287.05,286.33,286.63,10470.0
2016-12-30 11:05:00,286.86,286.86,286.28,286.42,8300.0,286.86,286.86,286.28,286.42,8300.0
2016-12-30 11:10:00,286.48,286.96,286.28,286.53,17507.0,286.48,286.96,286.28,286.53,17507.0
2016-12-30 11:15:00,286.59,287.18,286.5,286.65,11289.0,286.59,287.18,286.5,286.65,11289.0
2016-12-30 11:20:00,286.46,286.97,286.46,286.97,3038.0,286.46,286.97,286.46,286.97,3038.0
2016-12-30 11:25:00,286.72,286.87,286.38,286.46,14301.0,286.72,286.87,286.38,286.46,14301.0
2016-12-30 11:30:00,286.38,286.66,286.38,286.66,2745.0,286.38,286.66,286.38,286.66,2745.0
2016-12-30 11:35:00,286.64,286.91,286.51,286.76,3925.0,286.64,286.91,286.51,286.76,3925.0
2016-12-30 11:40:00,286.81,287.39,286.81,287.39,3830.0,286.81,287.39,286.81,287.39,3830.0
2016-12-30 11:45:00,287.59,287.59,287.38,287.55,1610.0,287.59,287.59,287.38,287.55,1610.0
2016-12-30 11:50:00,287.47,287.63,286.86,286.86,9266.0,287.47,287.63,286.86,286.86,9266.0
2016-12-30 11:55:00,286.94,287.01,286.85,286.88,4000.0,286.94,287.01,286.85,286.88,4000.0
2016-12-30 12:00:00,286.89,286.9,286.1,286.33,8298.0,286.89,286.9,286.1,286.33,8298.0
2016-12-30 12:05:00,286.1,286.18,285.9,286.06,9564.0,286.1,286.18,285.9,286.06,9564.0
2016-12-30 12:10:00,286.07,286.45,285.91,286.45,5965.0,286.07,286.45,285.91,286.45,5965.0
2016-12-30 12:15:00,286.47,286.88,286.24,286.73,5449.0,286.47,286.88,286.24,286.73,5449.0
2016-12-30 12:20:00,286.84,287.17,286.78,286.78,4700.0,286.84,287.17,286.78,286.78,4700.0
2016-12-30 12:25:00,286.75,286.75,286.31,286.31,4995.0,286.75,286.75,286.31,286.31,4995.0
2016-12-30 12:30:00,286.28,286.34,285.92,286.07,7112.0,286.28,286.34,285.92,286.07,7112.0
2016-12-30 12:35:00,285.92,285.92,285.46,285.68,11047.0,285.92,285.92,285.46,285.68,11047.0
2016-12-30 12:40:00,285.69,285.72,285.21,285.64,13917.0,285.69,285.72,285.21,285.64,13917.0
2016-12-30 12:45:00,285.55,285.8,285.46,285.46,6450.0,285.55,285.8,285.46,285.46,6450.0
2016-12-30 12:50:00,285.48,285.53,285.05,285.18,19472.0,285.48,285.53,285.05,285.18,19472.0
2016-12-30 12:55:00,285.32,285.61,285.08,285.61,7899.0,285.32,285.61,285.08,285.61,7899.0
2016-12-30 13:00:00,285.43,285.53,285.1,285.2,6738.0,285.43,285.53,285.1,285.2,6738.0
2016-12-30 13:05:00,285.23,285.52,285.13,285.15,5795.0,285.23,285.52,285.13,285.15,5795.0
2016-12-30 13:10:00,285.27,285.58,285.19,285.19,6554.0,285.27,285.58,285.19,285.19,6554.0
2016-12-30 13:15:00,285.47,285.59,285.3,285.42,7360.0,285.47,285.59,285.3,285.42,7360.0
2016-12-30 13:20:00,285.32,285.53,285.2,285.4,5354.0,285.32,285.53,285.2,285.4,5354.0
2016-12-30 13:25:00,285.4,285.5,285.21,285.44,4415.0,285.4,285.5,285.21,285.44,4415.0
2016-12-30 13:30:00,285.48,285.54,285.18,285.27,12433.0,285.48,285.54,285.18,285.27,12433.0
2016-12-30 13:35:00,285.31,285.76,285.24,285.61,13488.0,285.31,285.76,285.24,285.61,13488.0
2016-12-30 13:40:00,285.65,285.89,285.41,285.5,8500.0,285.65,285.89,285.41,285.5,8500.0
2016-12-30 13:45:00,285.5,285.57,285.28,285.43,3300.0,285.5,285.57,285.28,285.43,3300.0
2016-12-30 13:50:00,285.44,285.71,285.32,285.57,5700.0,285.44,285.71,285.32,285.57,5700.0
2016-12-30 13:55:00,285.65,285.88,285.48,285.63,11059.0,285.65,285.88,285.48,285.63,11059.0
2016-12-30 14:00:00,285.61,285.78,285.52,285.52,3075.0,285.61,285.78,285.52,285.52,3075.0
2016-12-30 14:05:00,285.57,285.87,285.57,285.62,7400.0,285.57,285.87,285.57,285.62,7400.0
2016-12-30 14:10:00,285.62,285.82,285.48,285.76,6018.0,285.62,285.82,285.48,285.76,6018.0
2016-12-30 14:15:00,285.74,286.06,285.71,285.98,10498.0,285.74,286.06,285.71,285.98,10498.0
2016-12-30 14:20:00,285.91,286.0,285.8,285.93,7982.0,285.91,286.0,285.8,285.93,7982.0
2016-12-30 14:25:00,286.0,286.16,285.77,285.8,16393.0,286.0,286.16,285.77,285.8,16393.0
2016-12-30 14:30:00,285.75,286.01,285.43,285.74,5000.0,285.75,286.01,285.43,285.74,5000.0
2016-12-30 14:35:00,285.67,286.15,285.67,286.15,1801.0,285.67,286.15,285.67,286.15,1801.0
2016-12-30 14:40:00,286.13,286.37,286.01,286.37,2872.0,286.13,286.37,286.01,286.37,2872.0
2016-12-30 14:45:00,286.4,286.43,285.38,285.67,8459.0,286.4,286.43,285.38,285.67,8459.0
2016-12-30 14:50:00,285.51,285.67,285.37,285.37,4540.0,285.51,285.67,285.37,285.37,4540.0
2016-12-30 14:55:00,285.34,285.73,285.1,285.63,12569.0,285.34,285.73,285.1,285.63,12569.0
2016-12-30 15:00:00,285.5,285.57,285.41,285.41,4041.0,285.5,285.57,285.41,285.41,4041.0
2016-12-30 15:05:00,285.48,286.11,285.42,286.0,6375.0,285.48,286.11,285.42,286.0,6375.0
2016-12-30 15:10:00,286.13,286.64,286.05,286.63,4373.0,286.13,286.64,286.05,286.63,4373.0
2016-12-30 15:15:00,286.64,286.69,286.41,286.62,17426.0,286.64,286.69,286.41,286.62,17426.0
2016-12-30 15:20:00,286.55,286.71,286.48,286.52,12937.0,286.55,286.71,286.48,286.52,12937.0
2016-12-30 15:25:00,286.67,287.28,286.6,287.28,7536.0,286.67,287.28,286.6,287.28,7536.0
2016-12-30 15:30:00,287.28,287.37,286.96,287.18,26825.0,287.28,287.37,286.96,287.18,26825.0
2016-12-30 15:35:00,287.17,287.25,287.04,287.1,14041.0,287.17,287.25,287.04,287.1,14041.0
2016-12-30 15:40:00,287.07,287.12,286.99,286.99,20104.0,287.07,287.12,286.99,286.99,20104.0
2016-12-30 15:45:00,287.0,287.16,286.97,287.1,25169.0,287.0,287.16,286.97,287.1,25169.0
2016-12-30 15:50:00,287.07,287.43,287.02,287.4,44549.0,287.07,287.43,287.02,287.4,44549.0
2016-12-30 15:55:00,287.39,288.5,287.39,287.94,134181.0,287.39,288.5,287.39,287.94,134181.0
2017-01-03 09:30:00,290.24,291.44,290.06,290.74,46196.0,290.24,291.44,290.06,290.74,46196.0
2017-01-03 09:35:00,290.5,290.82,289.52,289.52,31218.0,290.5,290.82,289.52,289.52,31218.0
2017-01-03 09:40:00,289.71,289.92,288.03,288.03,10680.0,289.71,289.92,288.03,288.03,10680.0
2017-01-03 09:45:00,288.0,289.63,288.0,289.19,31668.0,288.0,289.63,288.0,289.19,31668.0
2017-01-03 09:50:00,289.0,289.0,288.36,288.45,9184.0,289.0,289.0,288.36,288.45,9184.0
2017-01-03 09:55:00,288.44,288.95,287.92,288.26,14471.0,288.44,288.95,287.92,288.26,14471.0
2017-01-03 10:00:00,288.05,288.8,288.05,288.65,7306.0,288.05,288.8,288.05,288.65,7306.0
2017-01-03 10:05:00,288.54,289.66,288.49,289.12,18792.0,288.54,289.66,288.49,289.12,18792.0
2017-01-03 10:10:00,289.05,289.34,288.32,288.6,6292.0,289.05,289.34,288.32,288.6,6292.0
2017-01-03 10:15:00,288.72,289.03,287.72,287.72,30616.0,288.72,289.03,287.72,287.72,30616.0
2017-01-03 10:20:00,287.83,287.99,287.58,287.67,2600.0,287.83,287.99,287.58,287.67,2600.0
2017-01-03 10:25:00,287.68,287.68,286.59,286.95,14899.0,287.68,287.68,286.59,286.95,14899.0
2017-01-03 10:30:00,286.96,287.12,286.79,286.96,10763.0,286.96,287.12,286.79,286.96,10763.0
2017-01-03 10:35:00,286.97,286.99,286.19,286.2,11070.0,286.97,286.99,286.19,286.2,11070.0
2017-01-03 10:40:00,286.25,286.41,285.78,286.04,21443.0,286.25,286.41,285.78,286.04,21443.0
2017-01-03 10:45:00,286.04,286.98,285.96,286.81,13047.0,286.04,286.98,285.96,286.81,13047.0
2017-01-03 10:50:00,286.78,286.85,286.31,286.52,11028.0,286.78,286.85,286.31,286.52,11028.0
2017-01-03 10:55:00,286.54,286.56,285.42,285.59,14528.0,286.54,286.56,285.42,285.59,14528.0
2017-01-03 11:00:00,285.45,286.24,285.25,286.13,11026.0,285.45,286.24,285.25,286.13,11026.0
2017-01-03 11:05:00,286.22,286.74,286.22,286.43,10524.0,286.22,286.74,286.22,286.43,10524.0
2017-01-03 11:10:00,286.38,286.55,286.28,286.5,4033.0,286.38,286.55,286.28,286.5,4033.0
2017-01-03 11:15:00,286.38,286.38,285.85,285.85,6963.0,286.38,286.38,285.85,285.85,6963.0
2017-01-03 11:20:00,285.85,286.2,285.76,285.96,8122.0,285.85,286.2,285.76,285.96,8122.0
2017-01-03 11:25:00,285.88,285.91,285.18,285.29,14878.0,285.88,285.91,285.18,285.29,14878.0
2017-01-03 11:30:00,285.25,285.35,284.6,285.12,20301.0,285.25,285.35,284.6,285.12,20301.0
2017-01-03 11:35:00,285.13,285.17,284.41,284.66,14886.0,285.13,285.17,284.41,284.66,14886.0
2017-01-03 11:40:00,284.53,284.61,283.55,283.55,14206.0,284.53,284.61,283.55,283.55,14206.0
2017-01-03 11:45:00,283.65,284.33,283.61,284.22,18491.0,283.65,284.33,283.61,284.22,18491.0
2017-01-03 11:50:00,284.17,284.28,284.03,284.05,7735.0,284.17,284.28,284.03,284.05,7735.0
2017-01-03 11:55:00,284.12,284.12,283.8,284.04,5235.0,284.12,284.12,283.8,284.04,5235.0
2017-01-03 12:00:00,284.08,284.09,283.86,283.98,6483.0,284.08,284.09,283.86,283.98,6483.0
2017-01-03 12:05:00,283.93,284.07,283.5,283.88,13105.0,283.93,284.07,283.5,283.88,13105.0
2017-01-03 12:10:00,283.88,284.17,283.87,284.06,4489.0,283.88,284.17,283.87,284.06,4489.0
2017-01-03 12:15:00,284.1,284.1,283.72,283.72,2400.0,284.1,284.1,283.72,283.72,2400.0
2017-01-03 12:20:00,283.88,284.0,283.73,283.74,3504.0,283.88,284.0,283.73,283.74,3504.0
2017-01-03 12:25:00,283.82,284.15,283.82,283.95,8142.0,283.82,284.15,283.82,283.95,8142.0
2017-01-03 12:30:00,283.98,284.22,283.98,284.16,5086.0,283.98,284.22,283.98,284.16,5086.0
2017-01-03 12:35:00,284.16,284.19,283.45,283.46,6383.0,284.16,284.19,283.45,283.46,6383.0
2017-01-03 12:40:00,283.5,283.72,283.41,283.46,8000.0,283.5,283.72,283.41,283.46,8000.0
2017-01-03 12:45:00,283.53,283.53,283.01,283.32,8687.0,283.53,283.53,283.01,283.32,8687.0
2017-01-03 12:50:00,283.38,283.43,283.01,283.12,3693.0,283.38,283.43,283.01,283.12,3693.0
2017-01-03 12:55:00,283.13,283.32,282.86,282.89,9500.0,283.13,283.32,282.86,282.89,9500.0
2017-01-03 13:00:00,283.05,283.33,282.98,283.25,8040.0,283.05,283.33,282.98,283.25,8040.0
2017-01-03 13:05:00,283.31,283.46,283.03,283.12,4400.0,283.31,283.46,283.03,283.12,4400.0
2017-01-03 13:10:00,283.05,283.2,282.84,283.01,19922.0,283.05,283.2,282.84,283.01,19922.0
2017-01-03 13:15:00,283.06,283.87,282.98,283.8,34363.0,283.06,283.87,282.98,283.8,34363.0
2017-01-03 13:20:00,283.91,284.22,283.46,283.55,36408.0,283.91,284.22,283.46,283.55,36408.0
2017-01-03 13:25:00,283.57,283.95,283.49,283.5,5353.0,283.57,283.95,283.49,283.5,5353.0
2017-01-03 13:30:00,283.48,283.6,282.89,283.16,33072.0,283.48,283.6,282.89,283.16,33072.0
2017-01-03 13:35:00,283.06,283.13,282.61,282.86,18800.0,283.06,283.13,282.61,282.86,18800.0
2017-01-03 13:40:00,282.94,282.94,282.65,282.82,4600.0,282.94,282.94,282.65,282.82,4600.0
2017-01-03 13:45:00,282.88,283.19,282.77,282.77,7014.0,282.88,283.19,282.77,282.77,7014.0
2017-01-03 13:50:00,282.78,283.19,282.77,282.87,18938.0,282.78,283.19,282.77,282.87,18938.0
2017-01-03 13:55:00,282.85,282.9,282.54,282.73,27412.0,282.85,282.9,282.54,282.73,27412.0
2017-01-03 14:00:00,282.83,283.06,282.71,282.74,12732.0,282.83,283.06,282.71,282.74,12732.0
2017-01-03 14:05:00,282.74,283.63,282.73,283.5,10221.0,282.74,283.63,282.73,283.5,10221.0
2017-01-03 14:10:00,283.59,284.12,283.31,283.36,31079.0,283.59,284.12,283.31,283.36,31079.0
2017-01-03 14:15:00,283.3,283.81,283.3,283.69,22900.0,283.3,283.81,283.3,283.69,22900.0
2017-01-03 14:20:00,283.76,283.95,283.66,283.81,7229.0,283.76,283.95,283.66,283.81,7229.0
2017-01-03 14:25:00,283.75,283.89,283.65,283.84,9795.0,283.75,283.89,283.65,283.84,9795.0
2017-01-03 14:30:00,283.76,284.07,283.76,284.02,3600.0,283.76,284.07,283.76,284.02,3600.0
2017-01-03 14:35:00,284.08,284.25,283.91,284.15,8282.0,284.08,284.25,283.91,284.15,8282.0
2017-01-03 14:40:00,284.19,284.57,284.09,284.17,18830.0,284.19,284.57,284.09,284.17,18830.0
2017-01-03 14:45:00,284.12,284.17,283.86,284.13,7225.0,284.12,284.17,283.86,284.13,7225.0
2017-01-03 14:50:00,284.14,284.37,284.08,284.26,14421.0,284.14,284.37,284.08,284.26,14421.0
2017-01-03 14:55:00,284.25,284.52,284.25,284.46,7400.0,284.25,284.52,284.25,284.46,7400.0
2017-01-03 15:00:00,284.41,284.97,284.41,284.97,14258.0,284.41,284.97,284.41,284.97,14258.0
2017-01-03 15:05:00,284.94,284.97,284.64,284.65,8643.0,284.94,284.97,284.64,284.65,8643.0
2017-01-03 15:10:00,284.62,284.66,284.28,284.37,12777.0,284.62,284.66,284.28,284.37,12777.0
2017-01-03 15:15:00,284.38,284.64,284.36,284.6,11900.0,284.38,284.64,284.36,284.6,11900.0
2017-01-03 15:20:00,284.61,284.61,284.07,284.47,13900.0,284.61,284.61,284.07,284.47,13900.0
2017-01-03 15:25:00,284.44,284.81,284.44,284.7,10417.0,284.44,284.81,284.44,284.7,10417.0
2017-01-03 15:30:00,284.73,284.74,284.1,284.48,43122.0,284.73,284.74,284.1,284.48,43122.0
2017-01-03 15:35:00,284.53,285.13,284.45,285.09,29804.0,284.53,285.13,284.45,285.09,29804.0
2017-01-03 15:40:00,285.12,285.33,284.85,284.99,36810.0,285.12,285.33,284.85,284.99,36810.0
2017-01-03 15:45:00,285.0,285.42,285.0,285.17,35412.0,285.0,285.42,285.0,285.17,35412.0
2017-01-03 15:50:00,285.16,285.72,285.15,285.69,37155.0,285.16,285.72,285.15,285.69,37155.0
2017-01-03 15:55:00,285.69,286.0,285.54,285.77,79789.0,285.69,286.0,285.54,285.77,79789.0
2017-01-04 09:30:00,286.98,288.07,285.77,286.36,17687.0,286.98,288.07,285.77,286.36,17687.0
2017-01-04 09:35:00,286.4,286.84,285.77,286.28,8570.0,286.4,286.84,285.77,286.28,8570.0
2017-01-04 09:40:00,286.29,286.76,285.5,285.69,13460.0,286.29,286.76,285.5,285.69,13460.0
2017-01-04 09:45:00,285.86,286.2,285.07,285.3,11013.0,285.86,286.2,285.07,285.3,11013.0
2017-01-04 09:50:00,285.31,285.95,285.02,285.43,45400.0,285.31,285.95,285.02,285.43,45400.0
2017-01-04 09:55:00,285.43,285.55,284.23,284.61,22695.0,285.43,285.55,284.23,284.61,22695.0
2017-01-04 10:00:00,284.44,285.82,284.28,285.36,23646.0,284.44,285.82,284.28,285.36,23646.0
2017-01-04 10:05:00,285.4,285.5,284.81,285.31,18234.0,285.4,285.5,284.81,285.31,18234.0
2017-01-04 10:10:00,285.29,285.78,285.24,285.47,17957.0,285.29,285.78,285.24,285.47,17957.0
2017-01-04 10:15:00,285.59,286.39,285.19,286.39,14643.0,285.59,286.39,285.19,286.39,14643.0
2017-01-04 10:20:00,286.43,287.25,286.04,287.0,31417.0,286.43,287.25,286.04,287.0,31417.0
2017-01-04 10:25:00,287.0,287.07,286.4,286.43,11835.0,287.0,287.07,286.4,286.43,11835.0
2017-01-04 10:30:00,286.4,286.59,286.05,286.59,5157.0,286.4,286.59,286.05,286.59,5157.0
2017-01-04 10:35:00,286.64,286.66,286.35,286.61,6501.0,286.64,286.66,286.35,286.61,6501.0
2017-01-04 10:40:00,286.61,287.21,286.45,286.82,13872.0,286.61,287.21,286.45,286.82,13872.0
2017-01-04 10:45:00,286.78,287.12,286.78,286.79,5173.0,286.78,287.12,286.78,286.79,5173.0
2017-01-04 10:50:00,286.81,286.98,286.65,286.8,11241.0,286.81,286.98,286.65,286.8,11241.0
2017-01-04 10:55:00,286.84,287.0,286.73,286.92,4700.0,286.84,287.0,286.73,286.92,4700.0
2017-01-04 11:00:00,286.92,287.62,286.84,287.53,11259.0,286.92,287.62,286.84,287.53,11259.0
2017-01-04 11:05:00,287.49,287.69,287.26,287.44,18464.0,287.49,287.69,287.26,287.44,18464.0
2017-01-04 11:10:00,287.47,287.52,287.33,287.36,7133.0,287.47,287.52,287.33,287.36,7133.0
2017-01-04 11:15:00,287.3,287.3,287.01,287.01,3838.0,287.3,287.3,287.01,287.01,3838.0
2017-01-04 11:20:00,287.07,287.42,286.64,287.24,26401.0,287.07,287.42,286.64,287.24,26401.0
2017-01-04 11:25:00,287.24,287.71,286.91,287.63,33172.0,287.24,287.71,286.91,287.63,33172.0
2017-01-04 11:30:00,287.74,287.81,287.44,287.49,5541.0,287.74,287.81,287.44,287.49,5541.0
2017-01-04 11:35:00,287.5,287.66,287.33,287.33,13063.0,287.5,287.66,287.33,287.33,13063.0
2017-01-04 11:40:00,287.37,287.45,286.77,287.21,42314.0,287.37,287.45,286.77,287.21,42314.0
2017-01-04 11:45:00,287.12,287.4,286.98,287.36,31101.0,287.12,287.4,286.98,287.36,31101.0
2017-01-04 11:50:00,287.3,288.14,287.3,288.02,20461.0,287.3,288.14,287.3,288.02,20461.0
2017-01-04 11:55:00,287.96,288.09,287.59,288.07,19088.0,287.96,288.09,287.59,288.07,19088.0
2017-01-04 12:00:00,288.02,288.38,288.02,288.2,23716.0,288.02,288.38,288.02,288.2,23716.0
2017-01-04 12:05:00,288.19,289.14,288.19,289.14,23547.0,288.19,289.14,288.19,289.14,23547.0
2017-01-04 12:10:00,288.9,289.66,288.82,289.39,9488.0,288.9,289.66,288.82,289.39,9488.0
2017-01-04 12:15:00,289.41,289.41,288.51,288.88,22336.0,289.41,289.41,288.51,288.88,22336.0
2017-01-04 12:20:00,288.88,289.47,288.76,289.18,12784.0,288.88,289.47,288.76,289.18,12784.0
2017-01-04 12:25:00,289.13,289.28,288.73,288.75,10979.0,289.13,289.28,288.73,288.75,10979.0
2017-01-04 12:30:00,288.82,288.92,288.62,288.92,13350.0,288.82,288.92,288.62,288.92,13350.0
2017-01-04 12:35:00,288.83,289.65,288.77,289.25,17666.0,288.83,289.65,288.77,289.25,17666.0
2017-01-04 12:40:00,289.31,289.85,289.24,289.47,8916.0,289.31,289.85,289.24,289.47,8916.0
2017-01-04 12:45:00,289.47,289.67,289.3,289.4,8400.0,289.47,289.67,289.3,289.4,8400.0
2017-01-04 12:50:00,289.58,289.78,289.32,289.71,15287.0,289.58,289.78,289.32,289.71,15287.0
2017-01-04 12:55:00,289.75,289.95,289.74,289.83,4371.0,289.75,289.95,289.74,289.83,4371.0
2017-01-04 13:00:00,289.86,290.05,289.35,289.49,18733.0,289.86,290.05,289.35,289.49,18733.0
2017-01-04 13:05:00,289.4,289.68,289.27,289.36,8106.0,289.4,289.68,289.27,289.36,8106.0
2017-01-04 13:10:00,289.39,289.62,289.34,289.5,5589.0,289.39,289.62,289.34,289.5,5589.0
2017-01-04 13:15:00,289.5,289.73,289.19,289.19,9810.0,289.5,289.73,289.19,289.19,9810.0
2017-01-04 13:20:00,289.11,289.25,288.9,289.11,14366.0,289.11,289.25,288.9,289.11,14366.0
2017-01-04 13:25:00,289.02,289.02,288.56,288.88,3700.0,289.02,289.02,288.56,288.88,3700.0
2017-01-04 13:30:00,288.99,289.2,288.99,289.18,2788.0,288.99,289.2,288.99,289.18,2788.0
2017-01-04 13:35:00,289.34,289.74,289.11,289.42,24605.0,289.34,289.74,289.11,289.42,24605.0
2017-01-04 13:40:00,289.42,289.94,289.42,289.85,12666.0,289.42,289.94,289.42,289.85,12666.0
2017-01-04 13:45:00,289.86,289.99,289.68,289.79,12784.0,289.86,289.99,289.68,289.79,12784.0
2017-01-04 13:50:00,289.75,289.97,289.69,289.86,4854.0,289.75,289.97,289.69,289.86,4854.0
2017-01-04 13:55:00,289.77,289.91,289.72,289.91,500.0,289.77,289.91,289.72,289.91,500.0
2017-01-04 14:00:00,289.74,289.88,289.57,289.59,4610.0,289.74,289.88,289.57,289.59,4610.0
2017-01-04 14:05:00,289.5,289.57,289.23,289.42,17886.0,289.5,289.57,289.23,289.42,17886.0
2017-01-04 14:10:00,289.42,289.93,289.27,289.85,3700.0,289.42,289.93,289.27,289.85,3700.0
2017-01-04 14:15:00,289.73,290.08,289.73,289.98,3499.0,289.73,290.08,289.73,289.98,3499.0
2017-01-04 14:20:00,290.0,290.56,290.0,290.39,10168.0,290.0,290.56,290.0,290.39,10168.0
2017-01-04 14:25:00,290.38,290.94,290.38,290.92,4820.0,290.38,290.94,290.38,290.92,4820.0
2017-01-04 14:30:00,290.95,290.95,290.62,290.74,6601.0,290.95,290.95,290.62,290.74,6601.0
2017-01-04 14:35:00,290.66,290.72,290.16,290.16,16463.0,290.66,290.72,290.16,290.16,16463.0
2017-01-04 14:40:00,290.29,290.37,290.04,290.19,5831.0,290.29,290.37,290.04,290.19,5831.0
2017-01-04 14:45:00,290.2,290.21,289.75,289.98,3596.0,290.2,290.21,289.75,289.98,3596.0
2017-01-04 14:50:00,289.77,290.13,289.77,289.79,7468.0,289.77,290.13,289.77,289.79,7468.0
2017-01-04 14:55:00,289.87,290.02,289.85,289.99,2100.0,289.87,290.02,289.85,289.99,2100.0
2017-01-04 15:00:00,290.02,290.52,289.97,290.37,11698.0,290.02,290.52,289.97,290.37,11698.0
2017-01-04 15:05:00,290.36,290.9,290.36,290.54,8730.0,290.36,290.9,290.36,290.54,8730.0
2017-01-04 15:10:00,290.54,290.76,290.49,290.75,4731.0,290.54,290.76,290.49,290.75,4731.0
2017-01-04 15:15:00,290.72,290.72,290.46,290.63,12459.0,290.72,290.72,290.46,290.63,12459.0
2017-01-04 15:20:00,290.55,290.94,290.23,290.78,37000.0,290.55,290.94,290.23,290.78,37000.0
2017-01-04 15:25:00,290.95,291.87,290.8,291.73,10351.0,290.95,291.87,290.8,291.73,10351.0
2017-01-04 15:30:00,291.81,291.85,291.34,291.44,27973.0,291.81,291.85,291.34,291.44,27973.0
2017-01-04 15:35:00,291.46,291.85,291.44,291.81,22796.0,291.46,291.85,291.44,291.81,22796.0
2017-01-04 15:40:00,291.84,292.08,291.5,291.5,15934.0,291.84,292.08,291.5,291.5,15934.0
2017-01-04 15:45:00,291.53,292.07,291.37,291.77,72812.0,291.53,292.07,291.37,291.77,72812.0
2017-01-04 15:50:00,291.93,292.04,291.69,291.79,40838.0,291.93,292.04,291.69,291.79,40838.0
2017-01-04 15:55:00,291.8,291.8,291.17,291.55,56542.0,291.8,291.8,291.17,291.55,56542.0
2017-01-05 10:50:00,292.01,292.03,291.85,291.92,8700.0,292.01,292.03,291.85,291.92,8700.0
2017-01-05 10:55:00,291.91,292.9,291.91,292.9,6142.0,291.91,292.9,291.91,292.9,6142.0
2017-01-05 11:00:00,292.8,292.91,292.74,292.81,4685.0,292.8,292.91,292.74,292.81,4685.0
2017-01-05 11:05:00,292.78,292.78,291.24,291.54,6771.0,292.78,292.78,291.24,291.54,6771.0
2017-01-05 11:10:00,291.54,291.66,290.93,291.09,5800.0,291.54,291.66,290.93,291.09,5800.0
2017-01-05 11:15:00,291.14,291.58,291.04,291.58,4129.0,291.14,291.58,291.04,291.58,4129.0
2017-01-05 11:20:00,291.33,291.73,291.25,291.63,5200.0,291.33,291.73,291.25,291.63,5200.0
2017-01-05 11:25:00,291.6,291.62,291.32,291.32,2100.0,291.6,291.62,291.32,291.32,2100.0
2017-01-05 11:30:00,291.37,291.37,290.29,290.52,7900.0,291.37,291.37,290.29,290.52,7900.0
2017-01-05 11:35:00,290.42,291.02,290.36,290.8,2100.0,290.42,291.02,290.36,290.8,2100.0
2017-01-05 11:40:00,290.91,291.22,290.82,290.88,12097.0,290.91,291.22,290.82,290.88,12097.0
2017-01-05 11:45:00,291.01,291.5,290.85,291.43,11605.0,291.01,291.5,290.85,291.43,11605.0
2017-01-05 11:50:00,291.4,291.47,291.0,291.05,8089.0,291.4,291.47,291.0,291.05,8089.0
2017-01-05 11:55:00,291.13,291.13,290.88,290.96,2900.0,291.13,291.13,290.88,290.96,2900.0
2017-01-05 12:00:00,291.12,291.21,290.96,291.21,5283.0,291.12,291.21,290.96,291.21,5283.0
2017-01-05 12:05:00,291.22,291.26,291.01,291.01,2072.0,291.22,291.26,291.01,291.01,2072.0
2017-01-05 12:10:00,291.02,291.34,291.02,291.34,1400.0,291.02,291.34,291.02,291.34,1400.0
2017-01-05 12:15:00,291.34,291.97,291.34,291.97,2200.0,291.34,291.97,291.34,291.97,2200.0
2017-01-05 12:20:00,291.85,291.93,291.68,291.8,3875.0,291.85,291.93,291.68,291.8,3875.0
2017-01-05 12:25:00,291.85,292.07,291.85,292.0,1561.0,291.85,292.07,291.85,292.0,1561.0
2017-01-05 12:30:00,291.82,292.0,291.7,291.87,1000.0,291.82,292.0,291.7,291.87,1000.0
2017-01-05 12:35:00,291.9,292.4,291.9,292.4,8104.0,291.9,292.4,291.9,292.4,8104.0
2017-01-05 12:40:00,292.4,292.45,292.1,292.45,8108.0,292.4,292.45,292.1,292.45,8108.0
2017-01-05 12:45:00,292.42,292.91,292.35,292.91,2400.0,292.42,292.91,292.35,292.91,2400.0
2017-01-05 12:50:00,292.96,293.13,292.8,293.03,8012.0,292.96,293.13,292.8,293.03,8012.0
2017-01-05 12:55:00,293.04,293.1,292.73,292.75,12985.0,293.04,293.1,292.73,292.75,12985.0
2017-01-05 13:00:00,292.95,293.34,292.83,293.27,21948.0,292.95,293.34,292.83,293.27,21948.0
2017-01-05 13:05:00,293.27,293.63,293.15,293.42,30856.0,293.27,293.63,293.15,293.42,30856.0
2017-01-05 13:10:00,293.37,293.89,293.28,293.77,37394.0,293.37,293.89,293.28,293.77,37394.0
2017-01-05 13:15:00,293.85,294.44,293.72,294.43,37141.0,293.85,294.44,293.72,294.43,37141.0
2017-01-05 13:20:00,294.43,295.07,294.25,294.95,52623.0,294.43,295.07,294.25,294.95,52623.0
2017-01-05 13:25:00,294.95,295.5,294.57,294.84,83087.0,294.95,295.5,294.57,294.84,83087.0
2017-01-05 13:30:00,294.72,295.19,294.72,295.02,20312.0,294.72,295.19,294.72,295.02,20312.0
2017-01-05 13:35:00,295.02,295.1,294.85,294.89,15872.0,295.02,295.1,294.85,294.89,15872.0
2017-01-05 13:40:00,294.9,295.0,293.83,294.61,49115.0,294.9,295.0,293.83,294.61,49115.0
2017-01-05 13:45:00,294.68,295.05,294.45,294.8,17736.0,294.68,295.05,294.45,294.8,17736.0
2017-01-05 13:50:00,294.85,295.08,294.8,294.97,11945.0,294.85,295.08,294.8,294.97,11945.0
2017-01-05 13:55:00,294.95,295.05,294.84,294.9,17065.0,294.95,295.05,294.84,294.9,17065.0
2017-01-05 14:00:00,294.94,295.12,294.84,294.95,23552.0,294.94,295.12,294.84,294.95,23552.0
2017-01-05 14:05:00,295.0,295.54,294.76,295.41,29097.0,295.0,295.54,294.76,295.41,29097.0
2017-01-05 14:10:00,295.41,296.28,295.15,296.19,20297.0,295.41,296.28,295.15,296.19,20297.0
2017-01-05 14:15:00,296.15,297.13,296.14,297.0,48824.0,296.15,297.13,296.14,297.0,48824.0
2017-01-05 14:20:00,297.0,297.03,296.25,296.31,26140.0,297.0,297.03,296.25,296.31,26140.0
2017-01-05 14:25:00,296.36,296.43,296.14,296.14,36157.0,296.36,296.43,296.14,296.14,36157.0
2017-01-05 14:30:00,296.13,296.22,295.44,295.44,17686.0,296.13,296.22,295.44,295.44,17686.0
2017-01-05 14:35:00,295.39,295.61,295.1,295.28,11008.0,295.39,295.61,295.1,295.28,11008.0
2017-01-05 14:40:00,295.31,295.92,295.3,295.61,39254.0,295.31,295.92,295.3,295.61,39254.0
2017-01-05 14:45:00,295.71,296.19,295.65,295.92,21300.0,295.71,296.19,295.65,295.92,21300.0
2017-01-05 14:50:00,295.93,296.23,295.83,296.16,17120.0,295.93,296.23,295.83,296.16,17120.0
2017-01-05 14:55:00,296.16,296.3,296.0,296.0,17794.0,296.16,296.3,296.0,296.0,17794.0
2017-01-05 15:00:00,296.0,296.16,295.88,296.0,10223.0,296.0,296.16,295.88,296.0,10223.0
2017-01-05 15:05:00,295.95,296.05,295.89,295.96,24062.0,295.95,296.05,295.89,295.96,24062.0
2017-01-05 15:10:00,295.88,296.17,295.88,296.17,4604.0,295.88,296.17,295.88,296.17,4604.0
2017-01-05 15:15:00,296.18,296.18,295.89,296.07,10898.0,296.18,296.18,295.89,296.07,10898.0
2017-01-05 15:20:00,296.06,296.07,295.57,295.87,12232.0,296.06,296.07,295.57,295.87,12232.0
2017-01-05 15:25:00,295.87,296.03,295.87,295.91,12857.0,295.87,296.03,295.87,295.91,12857.0
2017-01-05 15:30:00,295.91,296.18,295.86,295.88,17288.0,295.91,296.18,295.86,295.88,17288.0
2017-01-05 15:35:00,295.83,296.02,295.83,295.95,30334.0,295.83,296.02,295.83,295.95,30334.0
2017-01-05 15:40:00,295.92,296.05,295.86,296.0,30864.0,295.92,296.05,295.86,296.0,30864.0
2017-01-05 15:45:00,295.96,296.04,295.74,295.8,20700.0,295.96,296.04,295.74,295.8,20700.0
2017-01-05 15:50:00,295.84,296.03,295.61,295.81,35447.0,295.84,296.03,295.61,295.81,35447.0
2017-01-05 15:55:00,295.85,296.51,295.85,296.18,79307.0,295.85,296.51,295.85,296.18,79307.0
2017-01-06 09:30:00,296.12,297.18,294.82,295.05,15482.0,296.12,297.18,294.82,295.05,15482.0
2017-01-06 09:35:00,294.99,295.51,294.46,295.51,16400.0,294.99,295.51,294.46,295.51,16400.0
2017-01-06 09:40:00,295.59,296.19,294.67,295.73,28314.0,295.59,296.19,294.67,295.73,28314.0
2017-01-06 09:45:00,295.97,296.23,295.23,295.96,71606.0,295.97,296.23,295.23,295.96,71606.0
2017-01-06 09:50:00,296.19,296.19,295.26,295.86,41543.0,296.19,296.19,295.26,295.86,41543.0
2017-01-06 09:55:00,296.0,296.28,295.78,296.28,12014.0,296.0,296.28,295.78,296.28,12014.0
2017-01-06 10:00:00,296.18,296.46,296.02,296.22,4894.0,296.18,296.46,296.02,296.22,4894.0
2017-01-06 10:05:00,296.24,296.39,296.13,296.2,1600.0,296.24,296.39,296.13,296.2,1600.0
2017-01-06 10:10:00,296.03,296.18,295.63,296.0,9841.0,296.03,296.18,295.63,296.0,9841.0
2017-01-06 10:15:00,295.99,296.26,295.71,296.05,20985.0,295.99,296.26,295.71,296.05,20985.0
2017-01-06 10:20:00,296.09,296.54,296.0,296.01,16196.0,296.09,296.54,296.0,296.01,16196.0
2017-01-06 10:25:00,296.0,296.17,295.87,296.1,13138.0,296.0,296.17,295.87,296.1,13138.0
2017-01-06 10:30:00,296.04,296.18,295.84,296.09,3194.0,296.04,296.18,295.84,296.09,3194.0
2017-01-06 10:35:00,296.16,296.18,295.82,296.11,8412.0,296.16,296.18,295.82,296.11,8412.0
2017-01-06 10:40:00,296.03,296.81,296.03,296.5,13592.0,296.03,296.81,296.03,296.5,13592.0
2017-01-06 10:45:00,296.53,297.15,296.53,297.08,9280.0,296.53,297.15,296.53,297.08,9280.0
2017-01-06 10:50:00,296.88,297.22,296.81,297.22,1900.0,296.88,297.22,296.81,297.22,1900.0
2017-01-06 10:55:00,297.21,297.29,296.84,296.84,3655.0,297.21,297.29,296.84,296.84,3655.0
2017-01-06 11:00:00,296.99,297.22,296.52,297.05,10096.0,296.99,297.22,296.52,297.05,10096.0
2017-01-06 11:05:00,297.07,297.5,297.0,297.48,9800.0,297.07,297.5,297.0,297.48,9800.0
2017-01-06 11:10:00,297.4,297.55,297.31,297.5,5971.0,297.4,297.55,297.31,297.5,5971.0
2017-01-06 11:15:00,297.5,297.84,297.5,297.77,11054.0,297.5,297.84,297.5,297.77,11054.0
2017-01-06 11:20:00,297.72,297.74,297.5,297.54,6209.0,297.72,297.74,297.5,297.54,6209.0
2017-01-06 11:25:00,297.49,297.59,297.04,297.29,3555.0,297.49,297.59,297.04,297.29,3555.0
2017-01-06 11:30:00,297.3,297.34,297.17,297.31,900.0,297.3,297.34,297.17,297.31,900.0
2017-01-06 11:35:00,297.03,297.18,296.81,297.06,4000.0,297.03,297.18,296.81,297.06,4000.0
2017-01-06 11:40:00,297.18,297.97,297.13,297.66,9039.0,297.18,297.97,297.13,297.66,9039.0
2017-01-06 11:45:00,297.76,297.94,297.31,297.59,3792.0,297.76,297.94,297.31,297.59,3792.0
2017-01-06 11:50:00,297.59,297.71,297.23,297.39,3101.0,297.59,297.71,297.23,297.39,3101.0
2017-01-06 11:55:00,297.22,297.26,296.92,297.13,7998.0,297.22,297.26,296.92,297.13,7998.0
2017-01-06 12:00:00,296.92,297.03,296.82,296.86,3934.0,296.92,297.03,296.82,296.86,3934.0
2017-01-06 12:05:00,296.83,296.94,296.79,296.79,5300.0,296.83,296.94,296.79,296.79,5300.0
2017-01-06 12:10:00,296.91,297.34,296.91,297.29,4643.0,296.91,297.34,296.91,297.29,4643.0
2017-01-06 12:15:00,297.29,297.58,297.25,297.25,5324.0,297.29,297.58,297.25,297.25,5324.0
2017-01-06 12:20:00,297.28,297.58,297.04,297.38,3600.0,297.28,297.58,297.04,297.38,3600.0
2017-01-06 12:25:00,297.47,297.54,297.37,297.54,3400.0,297.47,297.54,297.37,297.54,3400.0
2017-01-06 12:30:00,297.55,297.75,297.42,297.62,5308.0,297.55,297.75,297.42,297.62,5308.0
2017-01-06 12:35:00,297.63,297.87,297.58,297.87,3943.0,297.63,297.87,297.58,297.87,3943.0
2017-01-06 12:40:00,297.87,298.13,297.68,297.69,5701.0,297.87,298.13,297.68,297.69,5701.0
2017-01-06 12:45:00,297.57,297.66,297.37,297.45,2700.0,297.57,297.66,297.37,297.45,2700.0
2017-01-06 12:50:00,297.53,297.88,297.38,297.88,4300.0,297.53,297.88,297.38,297.88,4300.0
2017-01-06 12:55:00,297.82,298.23,297.82,298.06,3321.0,297.82,298.23,297.82,298.06,3321.0
2017-01-06 13:00:00,297.98,297.99,297.61,297.71,4905.0,297.98,297.99,297.61,297.71,4905.0
2017-01-06 13:05:00,297.7,297.7,297.33,297.33,800.0,297.7,297.7,297.33,297.33,800.0
2017-01-06 13:10:00,297.5,297.51,297.24,297.26,2670.0,297.5,297.51,297.24,297.26,2670.0
2017-01-06 13:15:00,297.28,297.38,297.16,297.16,1905.0,297.28,297.38,297.16,297.16,1905.0
2017-01-06 13:20:00,297.27,297.65,297.14,297.5,9277.0,297.27,297.65,297.14,297.5,9277.0
2017-01-06 13:25:00,297.51,297.51,297.06,297.2,7238.0,297.51,297.51,297.06,297.2,7238.0
2017-01-06 13:30:00,297.23,297.53,297.17,297.53,1936.0,297.23,297.53,297.17,297.53,1936.0
2017-01-06 13:35:00,297.59,297.61,297.46,297.59,2847.0,297.59,297.61,297.46,297.59,2847.0
2017-01-06 13:40:00,297.55,297.84,297.55,297.84,3178.0,297.55,297.84,297.55,297.84,3178.0
2017-01-06 13:45:00,297.84,297.89,297.62,297.68,3054.0,297.84,297.89,297.62,297.68,3054.0
2017-01-06 13:50:00,297.62,297.63,297.05,297.05,5510.0,297.62,297.63,297.05,297.05,5510.0
2017-01-06 13:55:00,297.12,297.28,297.01,297.15,14064.0,297.12,297.28,297.01,297.15,14064.0
2017-01-06 14:00:00,297.22,297.45,297.22,297.42,2418.0,297.22,297.45,297.22,297.42,2418.0
2017-01-06 14:05:00,297.35,297.35,297.1,297.19,3400.0,297.35,297.35,297.1,297.19,3400.0
2017-01-06 14:10:00,297.19,297.51,297.06,297.51,3956.0,297.19,297.51,297.06,297.51,3956.0
2017-01-06 14:15:00,297.54,298.04,297.54,298.0,7729.0,297.54,298.04,297.54,298.0,7729.0
2017-01-06 14:20:00,298.0,298.07,297.89,297.9,10035.0,298.0,298.07,297.89,297.9,10035.0
2017-01-06 14:25:00,297.97,298.21,297.89,298.21,10500.0,297.97,298.21,297.89,298.21,10500.0
2017-01-06 14:30:00,298.1,298.26,298.06,298.15,3856.0,298.1,298.26,298.06,298.15,3856.0
2017-01-06 14:35:00,298.14,298.17,297.92,298.17,17245.0,298.14,298.17,297.92,298.17,17245.0
2017-01-06 14:40:00,298.09,298.2,298.01,298.2,3800.0,298.09,298.2,298.01,298.2,3800.0
2017-01-06 14:45:00,298.17,298.17,297.92,298.1,10800.0,298.17,298.17,297.92,298.1,10800.0
2017-01-06 14:50:00,298.13,298.21,298.03,298.18,5637.0,298.13,298.21,298.03,298.18,5637.0
2017-01-06 14:55:00,298.11,298.19,298.08,298.13,4200.0,298.11,298.19,298.08,298.13,4200.0
2017-01-06 15:00:00,298.17,298.73,297.8,298.68,29954.0,298.17,298.73,297.8,298.68,29954.0
2017-01-06 15:05:00,298.55,298.68,298.44,298.5,10900.0,298.55,298.68,298.44,298.5,10900.0
2017-01-06 15:10:00,298.47,298.79,298.4,298.45,10498.0,298.47,298.79,298.4,298.45,10498.0
2017-01-06 15:15:00,298.5,298.69,298.4,298.65,5121.0,298.5,298.69,298.4,298.65,5121.0
2017-01-06 15:20:00,298.59,298.73,298.45,298.51,11634.0,298.59,298.73,298.45,298.51,11634.0
2017-01-06 15:25:00,298.55,298.6,298.12,298.12,11355.0,298.55,298.6,298.12,298.12,11355.0
2017-01-06 15:30:00,298.01,298.47,297.91,298.09,48825.0,298.01,298.47,297.91,298.09,48825.0
2017-01-06 15:35:00,298.09,298.16,297.65,298.02,22693.0,298.09,298.16,297.65,298.02,22693.0
2017-01-06 15:40:00,298.05,298.24,297.89,297.96,17326.0,298.05,298.24,297.89,297.96,17326.0
2017-01-06 15:45:00,297.98,298.21,297.83,297.93,18845.0,297.98,298.21,297.83,297.93,18845.0
2017-01-06 15:50:00,297.94,298.28,297.89,298.28,25035.0,297.94,298.28,297.89,298.28,25035.0
2017-01-06 15:55:00,298.25,298.35,297.83,298.16,49181.0,298.25,298.35,297.83,298.16,49181.0
2017-01-09 09:30:00,297.2,297.94,296.5,297.3,9168.0,297.2,297.94,296.5,297.3,9168.0
2017-01-09 09:35:00,296.61,297.22,295.91,297.0,8964.0,296.61,297.22,295.91,297.0,8964.0
2017-01-09 09:40:00,296.86,297.44,295.92,296.0,13143.0,296.86,297.44,295.92,296.0,13143.0
2017-01-09 09:45:00,295.7,296.89,295.28,296.68,25064.0,295.7,296.89,295.28,296.68,25064.0
2017-01-09 09:50:00,296.53,297.64,296.06,296.63,14433.0,296.53,297.64,296.06,296.63,14433.0
2017-01-09 09:55:00,296.75,297.44,296.04,296.62,12209.0,296.75,297.44,296.04,296.62,12209.0
2017-01-09 10:00:00,296.57,296.67,295.99,296.37,5939.0,296.57,296.67,295.99,296.37,5939.0
2017-01-09 10:05:00,296.22,296.33,295.72,296.16,10710.0,296.22,296.33,295.72,296.16,10710.0
2017-01-09 10:10:00,296.16,296.16,295.77,296.02,1900.0,296.16,296.16,295.77,296.02,1900.0
2017-01-09 10:15:00,296.1,296.33,295.83,296.01,6484.0,296.1,296.33,295.83,296.01,6484.0
2017-01-09 10:20:00,295.96,296.2,295.67,295.85,5064.0,295.96,296.2,295.67,295.85,5064.0
2017-01-09 10:25:00,295.89,295.97,295.56,295.56,5308.0,295.89,295.97,295.56,295.56,5308.0
2017-01-09 10:30:00,295.56,295.56,295.03,295.03,2200.0,295.56,295.56,295.03,295.03,2200.0
2017-01-09 10:35:00,295.0,295.11,294.87,295.05,3850.0,295.0,295.11,294.87,295.05,3850.0
2017-01-09 10:40:00,295.08,295.44,294.85,295.12,7752.0,295.08,295.44,294.85,295.12,7752.0
2017-01-09 10:45:00,295.05,295.49,294.99,295.49,9814.0,295.05,295.49,294.99,295.49,9814.0
2017-01-09 10:50:00,295.48,295.78,295.4,295.43,9272.0,295.48,295.78,295.4,295.43,9272.0
2017-01-09 10:55:00,295.4,295.77,295.32,295.77,2304.0,295.4,295.77,295.32,295.77,2304.0
2017-01-09 11:00:00,295.67,295.69,295.36,295.4,4716.0,295.67,295.69,295.36,295.4,4716.0
2017-01-09 11:05:00,295.48,296.17,295.4,296.0,4100.0,295.48,296.17,295.4,296.0,4100.0
2017-01-09 11:10:00,296.07,296.07,295.73,295.97,1600.0,296.07,296.07,295.73,295.97,1600.0
2017-01-09 11:15:00,295.79,296.33,295.79,296.33,2884.0,295.79,296.33,295.79,296.33,2884.0
2017-01-09 11:20:00,296.24,296.65,296.17,296.17,7278.0,296.24,296.65,296.17,296.17,7278.0
2017-01-09 11:25:00,296.35,296.38,295.85,295.99,22392.0,296.35,296.38,295.85,295.99,22392.0
2017-01-09 11:30:00,296.0,296.03,295.85,296.02,2000.0,296.0,296.03,295.85,296.02,2000.0
2017-01-09 11:35:00,296.02,296.04,295.79,295.84,3025.0,296.02,296.04,295.79,295.84,3025.0
2017-01-09 11:40:00,295.92,295.93,295.51,295.65,5653.0,295.92,295.93,295.51,295.65,5653.0
2017-01-09 11:45:00,295.68,295.8,295.66,295.8,1100.0,295.68,295.8,295.66,295.8,1100.0
2017-01-09 11:50:00,295.84,295.85,295.42,295.51,7240.0,295.84,295.85,295.42,295.51,7240.0
2017-01-09 11:55:00,295.5,295.58,295.04,295.16,11703.0,295.5,295.58,295.04,295.16,11703.0
2017-01-09 12:00:00,295.27,295.29,295.08,295.29,3985.0,295.27,295.29,295.08,295.29,3985.0
2017-01-09 12:05:00,295.29,295.75,295.26,295.72,24897.0,295.29,295.75,295.26,295.72,24897.0
2017-01-09 12:10:00,295.65,295.84,295.5,295.58,5434.0,295.65,295.84,295.5,295.58,5434.0
2017-01-09 12:15:00,295.39,295.52,295.33,295.36,4097.0,295.39,295.52,295.33,295.36,4097.0
2017-01-09 12:20:00,295.51,295.71,295.4,295.63,10414.0,295.51,295.71,295.4,295.63,10414.0
2017-01-09 12:25:00,295.63,295.64,295.35,295.52,1100.0,295.63,295.64,295.35,295.52,1100.0
2017-01-09 12:30:00,295.45,295.51,295.19,295.19,2462.0,295.45,295.51,295.19,295.19,2462.0
2017-01-09 12:35:00,295.17,295.47,295.14,295.36,3510.0,295.17,295.47,295.14,295.36,3510.0
2017-01-09 12:40:00,295.32,295.43,295.32,295.37,1080.0,295.32,295.43,295.32,295.37,1080.0
2017-01-09 12:45:00,295.38,295.38,295.05,295.28,7859.0,295.38,295.38,295.05,295.28,7859.0
2017-01-09 12:50:00,295.24,295.24,295.04,295.04,800.0,295.24,295.24,295.04,295.04,800.0
2017-01-09 12:55:00,295.16,295.17,294.88,295.17,5437.0,295.16,295.17,294.88,295.17,5437.0
2017-01-09 13:00:00,295.12,295.14,294.87,294.99,2993.0,295.12,295.14,294.87,294.99,2993.0
2017-01-09 13:05:00,295.02,295.02,294.78,294.88,2111.0,295.02,295.02,294.78,294.88,2111.0
2017-01-09 13:10:00,294.81,295.07,294.71,295.07,6160.0,294.81,295.07,294.71,295.07,6160.0
2017-01-09 13:15:00,295.09,295.09,295.0,295.04,974.0,295.09,295.09,295.0,295.04,974.0
2017-01-09 13:20:00,295.12,295.14,295.02,295.05,4045.0,295.12,295.14,295.02,295.05,4045.0
2017-01-09 13:25:00,295.05,295.05,294.74,295.01,4998.0,295.05,295.05,294.74,295.01,4998.0
2017-01-09 13:30:00,294.93,295.2,294.93,295.18,2200.0,294.93,295.2,294.93,295.18,2200.0
2017-01-09 13:35:00,295.11,295.11,294.98,295.0,1922.0,295.11,295.11,294.98,295.0,1922.0
2017-01-09 13:40:00,295.0,295.0,294.97,294.98,1200.0,295.0,295.0,294.97,294.98,1200.0
2017-01-09 13:45:00,295.03,295.27,295.03,295.25,3100.0,295.03,295.27,295.03,295.25,3100.0
2017-01-09 13:50:00,295.25,295.27,295.09,295.1,2521.0,295.25,295.27,295.09,295.1,2521.0
2017-01-09 13:55:00,295.1,295.19,294.98,295.17,3001.0,295.1,295.19,294.98,295.17,3001.0
2017-01-09 14:00:00,295.19,295.2,295.08,295.08,1100.0,295.19,295.2,295.08,295.08,1100.0
2017-01-09 14:05:00,295.07,295.22,294.87,295.18,51425.0,295.07,295.22,294.87,295.18,51425.0
2017-01-09 14:10:00,295.15,295.67,295.05,295.18,37607.0,295.15,295.67,295.05,295.18,37607.0
2017-01-09 14:15:00,295.46,296.12,295.19,295.8,64239.0,295.46,296.12,295.19,295.8,64239.0
2017-01-09 14:20:00,295.98,296.31,295.94,296.31,4600.0,295.98,296.31,295.94,296.31,4600.0
2017-01-09 14:25:00,296.06,296.3,296.06,296.28,1100.0,296.06,296.3,296.06,296.28,1100.0
2017-01-09 14:30:00,296.09,296.24,296.09,296.17,4552.0,296.09,296.24,296.09,296.17,4552.0
2017-01-09 14:35:00,296.19,296.24,296.09,296.09,2902.0,296.19,296.24,296.09,296.09,2902.0
2017-01-09 14:40:00,296.05,296.15,296.0,296.0,4129.0,296.05,296.15,296.0,296.0,4129.0
2017-01-09 14:45:00,296.01,296.23,295.98,296.12,268200.0,296.01,296.23,295.98,296.12,268200.0
2017-01-09 14:50:00,296.13,296.77,296.13,296.76,10069.0,296.13,296.77,296.13,296.76,10069.0
2017-01-09 14:55:00,296.78,296.98,296.58,296.63,9044.0,296.78,296.98,296.58,296.63,9044.0
2017-01-09 15:00:00,296.58,296.75,296.46,296.46,7732.0,296.58,296.75,296.46,296.46,7732.0
2017-01-09 15:05:00,296.41,296.5,296.33,296.5,5761.0,296.41,296.5,296.33,296.5,5761.0
2017-01-09 15:10:00,296.26,296.42,296.15,296.23,4390.0,296.26,296.42,296.15,296.23,4390.0
2017-01-09 15:15:00,296.18,296.27,295.99,296.2,4952.0,296.18,296.27,295.99,296.2,4952.0
2017-01-09 15:20:00,296.18,296.59,296.13,296.13,21898.0,296.18,296.59,296.13,296.13,21898.0
2017-01-09 15:25:00,296.13,296.35,296.08,296.23,4759.0,296.13,296.35,296.08,296.23,4759.0
2017-01-09 15:30:00,296.21,296.27,296.1,296.12,4100.0,296.21,296.27,296.1,296.12,4100.0
2017-01-09 15:35:00,296.12,296.25,296.11,296.24,6840.0,296.12,296.25,296.11,296.24,6840.0
2017-01-09 15:40:00,296.25,296.26,295.81,296.08,21319.0,296.25,296.26,295.81,296.08,21319.0
2017-01-09 15:45:00,296.05,296.2,295.92,296.18,125606.0,296.05,296.2,295.92,296.18,125606.0
2017-01-09 15:50:00,296.21,296.43,295.93,296.06,35075.0,296.21,296.43,295.93,296.06,35075.0
2017-01-09 15:55:00,296.06,296.37,295.87,296.26,194055.0,296.06,296.37,295.87,296.26,194055.0
2017-01-10 09:30:00,296.66,297.27,295.39,296.33,12558.0,296.66,297.27,295.39,296.33,12558.0
2017-01-10 09:35:00,296.36,297.21,295.03,295.4,18506.0,296.36,297.21,295.03,295.4,18506.0
2017-01-10 09:40:00,295.14,295.65,294.63,294.73,11290.0,295.14,295.65,294.63,294.73,11290.0
2017-01-10 09:45:00,294.77,295.24,294.42,294.42,9406.0,294.77,295.24,294.42,294.42,9406.0
2017-01-10 09:50:00,294.52,295.09,294.18,294.51,7852.0,294.52,295.09,294.18,294.51,7852.0
2017-01-10 09:55:00,294.5,294.78,294.42,294.63,5308.0,294.5,294.78,294.42,294.63,5308.0
2017-01-10 10:00:00,294.63,295.11,294.53,294.77,10088.0,294.63,295.11,294.53,294.77,10088.0
2017-01-10 10:05:00,294.7,294.72,294.46,294.46,2463.0,294.7,294.72,294.46,294.46,2463.0
2017-01-10 10:10:00,294.56,294.66,294.4,294.57,9528.0,294.56,294.66,294.4,294.57,9528.0
2017-01-10 10:15:00,294.59,294.71,294.07,294.07,21966.0,294.59,294.71,294.07,294.07,21966.0
2017-01-10 10:20:00,294.07,294.19,293.93,294.07,12124.0,294.07,294.19,293.93,294.07,12124.0
2017-01-10 10:25:00,293.97,294.2,293.97,294.12,11586.0,293.97,294.2,293.97,294.12,11586.0
2017-01-10 10:30:00,294.19,294.98,294.19,294.64,8835.0,294.19,294.98,294.19,294.64,8835.0
2017-01-10 10:35:00,294.74,294.75,294.14,294.43,7688.0,294.74,294.75,294.14,294.43,7688.0
2017-01-10 10:40:00,294.38,294.45,294.07,294.07,4955.0,294.38,294.45,294.07,294.07,4955.0
2017-01-10 10:45:00,294.18,294.18,293.87,293.92,4427.0,294.18,294.18,293.87,293.92,4427.0
2017-01-10 10:50:00,293.97,294.03,293.76,293.86,8522.0,293.97,294.03,293.76,293.86,8522.0
2017-01-10 10:55:00,293.86,294.07,293.46,293.57,12236.0,293.86,294.07,293.46,293.57,12236.0
2017-01-10 11:00:00,293.56,293.87,293.51,293.81,12005.0,293.56,293.87,293.51,293.81,12005.0
2017-01-10 11:05:00,293.97,294.11,293.83,293.97,8377.0,293.97,294.11,293.83,293.97,8377.0
2017-01-10 11:10:00,294.06,294.37,293.97,294.04,10713.0,294.06,294.37,293.97,294.04,10713.0
2017-01-10 11:15:00,294.15,294.15,293.9,293.91,5834.0,294.15,294.15,293.9,293.91,5834.0
2017-01-10 11:20:00,294.02,294.58,294.02,294.56,16208.0,294.02,294.58,294.02,294.56,16208.0
2017-01-10 11:25:00,294.46,294.76,294.46,294.52,3910.0,294.46,294.76,294.46,294.52,3910.0
2017-01-10 11:30:00,294.68,294.87,294.54,294.87,2600.0,294.68,294.87,294.54,294.87,2600.0
2017-01-10 11:35:00,295.14,295.51,295.1,295.51,1500.0,295.14,295.51,295.1,295.51,1500.0
2017-01-10 11:40:00,295.59,295.72,295.53,295.62,3280.0,295.59,295.72,295.53,295.62,3280.0
2017-01-10 11:45:00,295.72,295.81,295.51,295.66,8627.0,295.72,295.81,295.51,295.66,8627.0
2017-01-10 11:50:00,295.54,297.18,295.48,296.97,81766.0,295.54,297.18,295.48,296.97,81766.0
2017-01-10 11:55:00,296.97,297.68,296.59,297.4,10385.0,296.97,297.68,296.59,297.4,10385.0
2017-01-10 12:00:00,297.38,298.12,297.12,297.71,11875.0,297.38,298.12,297.12,297.71,11875.0
2017-01-10 12:05:00,297.79,298.37,297.63,298.36,8772.0,297.79,298.37,297.63,298.36,8772.0
2017-01-10 12:10:00,298.4,299.07,297.95,297.95,12630.0,298.4,299.07,297.95,297.95,12630.0
2017-01-10 12:15:00,297.7,297.75,297.55,297.72,3814.0,297.7,297.75,297.55,297.72,3814.0
2017-01-10 12:20:00,297.65,297.86,297.6,297.61,5441.0,297.65,297.86,297.6,297.61,5441.0
2017-01-10 12:25:00,297.61,297.61,297.0,297.02,5058.0,297.61,297.61,297.0,297.02,5058.0
2017-01-10 12:30:00,297.02,297.96,297.02,297.96,8127.0,297.02,297.96,297.02,297.96,8127.0
2017-01-10 12:35:00,297.93,297.93,297.61,297.61,2920.0,297.93,297.93,297.61,297.61,2920.0
2017-01-10 12:40:00,297.62,298.41,297.5,298.18,24613.0,297.62,298.41,297.5,298.18,24613.0
2017-01-10 12:45:00,298.25,298.62,298.07,298.1,6947.0,298.25,298.62,298.07,298.1,6947.0
2017-01-10 12:50:00,298.01,298.59,297.87,298.26,24923.0,298.01,298.59,297.87,298.26,24923.0
2017-01-10 12:55:00,298.22,298.86,298.22,298.75,21142.0,298.22,298.86,298.22,298.75,21142.0
2017-01-10 13:00:00,298.66,299.1,298.54,298.89,19710.0,298.66,299.1,298.54,298.89,19710.0
2017-01-10 13:05:00,298.85,299.61,298.85,299.15,24117.0,298.85,299.61,298.85,299.15,24117.0
2017-01-10 13:10:00,299.24,299.26,298.63,298.63,15647.0,299.24,299.26,298.63,298.63,15647.0
2017-01-10 13:15:00,298.58,298.74,298.48,298.74,1800.0,298.58,298.74,298.48,298.74,1800.0
2017-01-10 13:20:00,298.53,298.96,298.53,298.84,15063.0,298.53,298.96,298.53,298.84,15063.0
2017-01-10 13:25:00,298.82,299.06,298.82,298.9,20113.0,298.82,299.06,298.82,298.9,20113.0
2017-01-10 13:30:00,298.9,299.01,298.87,298.91,6439.0,298.9,299.01,298.87,298.91,6439.0
2017-01-10 13:35:00,298.91,299.17,298.9,298.9,11402.0,298.91,299.17,298.9,298.9,11402.0
2017-01-10 13:40:00,298.97,299.24,298.89,299.09,11914.0,298.97,299.24,298.89,299.09,11914.0
2017-01-10 13:45:00,299.2,299.65,299.1,299.48,18406.0,299.2,299.65,299.1,299.48,18406.0
2017-01-10 13:50:00,299.39,299.9,299.25,299.9,19850.0,299.39,299.9,299.25,299.9,19850.0
2017-01-10 13:55:00,299.8,300.15,298.76,298.94,47885.0,299.8,300.15,298.76,298.94,47885.0
2017-01-10 14:00:00,298.87,298.87,297.8,298.08,12702.0,298.87,298.87,297.8,298.08,12702.0
2017-01-10 14:05:00,298.17,298.17,297.78,297.81,11449.0,298.17,298.17,297.78,297.81,11449.0
2017-01-10 14:10:00,297.87,298.21,297.83,297.97,7587.0,297.87,298.21,297.83,297.97,7587.0
2017-01-10 14:15:00,297.91,298.21,297.85,297.85,9585.0,297.91,298.21,297.85,297.85,9585.0
2017-01-10 14:20:00,298.12,298.26,297.95,298.2,4700.0,298.12,298.26,297.95,298.2,4700.0
2017-01-10 14:25:00,298.03,298.16,297.87,297.97,4207.0,298.03,298.16,297.87,297.97,4207.0
2017-01-10 14:30:00,297.94,298.21,297.92,298.21,4219.0,297.94,298.21,297.92,298.21,4219.0
2017-01-10 14:35:00,298.02,298.44,298.02,298.26,8101.0,298.02,298.44,298.02,298.26,8101.0
2017-01-10 14:40:00,298.26,298.6,298.25,298.25,3026.0,298.26,298.6,298.25,298.25,3026.0
2017-01-10 14:45:00,298.2,298.27,297.88,298.0,7009.0,298.2,298.27,297.88,298.0,7009.0
2017-01-10 14:50:00,297.96,298.06,297.85,297.85,9014.0,297.96,298.06,297.85,297.85,9014.0
2017-01-10 14:55:00,297.81,297.83,297.5,297.52,3422.0,297.81,297.83,297.5,297.52,3422.0
2017-01-10 15:00:00,297.61,298.12,297.35,297.99,9398.0,297.61,298.12,297.35,297.99,9398.0
2017-01-10 15:05:00,298.0,298.08,297.66,297.99,8600.0,298.0,298.08,297.66,297.99,8600.0
2017-01-10 15:10:00,297.99,298.37,297.99,298.37,11534.0,297.99,298.37,297.99,298.37,11534.0
2017-01-10 15:15:00,298.33,298.33,298.13,298.22,5500.0,298.33,298.33,298.13,298.22,5500.0
2017-01-10 15:20:00,298.26,298.69,298.24,298.47,11933.0,298.26,298.69,298.24,298.47,11933.0
2017-01-10 15:25:00,298.41,298.55,298.35,298.46,3453.0,298.41,298.55,298.35,298.46,3453.0
2017-01-10 15:30:00,298.43,298.67,298.4,298.58,10076.0,298.43,298.67,298.4,298.58,10076.0
2017-01-10 15:35:00,298.57,298.66,298.28,298.47,10108.0,298.57,298.66,298.28,298.47,10108.0
2017-01-10 15:40:00,298.49,298.51,298.21,298.23,6653.0,298.49,298.51,298.21,298.23,6653.0
2017-01-10 15:45:00,298.23,298.24,297.75,298.1,15520.0,298.23,298.24,297.75,298.1,15520.0
2017-01-10 15:50:00,298.01,298.05,297.54,297.55,40735.0,298.01,298.05,297.54,297.55,40735.0
2017-01-10 15:55:00,297.62,298.4,297.35,298.2,110265.0,297.62,298.4,297.35,298.2,110265.0
2017-01-11 09:30:00,297.45,298.77,297.14,298.74,10331.0,297.45,298.77,297.14,298.74,10331.0
2017-01-11 09:35:00,299.41,299.41,296.9,297.3,32034.0,299.41,299.41,296.9,297.3,32034.0
2017-01-11 09:40:00,297.36,297.73,296.91,297.18,13800.0,297.36,297.73,296.91,297.18,13800.0
2017-01-11 09:45:00,297.18,297.4,296.89,297.13,40901.0,297.18,297.4,296.89,297.13,40901.0
2017-01-11 09:50:00,297.03,297.16,296.73,297.02,16745.0,297.03,297.16,296.73,297.02,16745.0
2017-01-11 09:55:00,297.08,297.27,296.77,296.78,23066.0,297.08,297.27,296.77,296.78,23066.0
2017-01-11 10:00:00,297.04,297.05,296.34,296.58,9331.0,297.04,297.05,296.34,296.58,9331.0
2017-01-11 10:05:00,296.55,296.85,296.36,296.68,10935.0,296.55,296.85,296.36,296.68,10935.0
2017-01-11 10:10:00,296.55,296.81,296.37,296.43,32095.0,296.55,296.81,296.37,296.43,32095.0
2017-01-11 10:15:00,296.39,296.79,296.1,296.56,10636.0,296.39,296.79,296.1,296.56,10636.0
2017-01-11 10:20:00,296.63,296.89,296.63,296.83,6377.0,296.63,296.89,296.63,296.83,6377.0
2017-01-11 10:25:00,296.83,297.19,296.64,296.87,4333.0,296.83,297.19,296.64,296.87,4333.0
2017-01-11 10:30:00,296.97,297.02,296.7,296.7,3257.0,296.97,297.02,296.7,296.7,3257.0
2017-01-11 10:35:00,296.73,296.73,296.53,296.72,1700.0,296.73,296.73,296.53,296.72,1700.0
2017-01-11 10:40:00,296.65,296.77,296.39,296.65,8900.0,296.65,296.77,296.39,296.65,8900.0
2017-01-11 10:45:00,296.65,297.09,296.53,296.65,3900.0,296.65,297.09,296.53,296.65,3900.0
2017-01-11 10:50:00,296.62,296.69,296.31,296.54,8415.0,296.62,296.69,296.31,296.54,8415.0
2017-01-11 10:55:00,296.61,296.79,296.42,296.59,15109.0,296.61,296.79,296.42,296.59,15109.0
2017-01-11 11:00:00,296.65,296.83,296.47,296.56,6400.0,296.65,296.83,296.47,296.56,6400.0
2017-01-11 11:05:00,296.55,296.82,296.43,296.82,6000.0,296.55,296.82,296.43,296.82,6000.0
2017-01-11 11:10:00,296.81,296.86,296.56,296.65,9298.0,296.81,296.86,296.56,296.65,9298.0
2017-01-11 11:15:00,296.7,297.07,296.65,296.96,4125.0,296.7,297.07,296.65,296.96,4125.0
2017-01-11 11:20:00,296.86,297.1,296.86,296.98,12559.0,296.86,297.1,296.86,296.98,12559.0
2017-01-11 11:25:00,296.98,297.28,296.82,296.88,19027.0,296.98,297.28,296.82,296.88,19027.0
2017-01-11 11:30:00,296.89,297.21,296.55,297.21,6283.0,296.89,297.21,296.55,297.21,6283.0
2017-01-11 11:35:00,297.23,297.4,296.68,297.4,10270.0,297.23,297.4,296.68,297.4,10270.0
2017-01-11 11:40:00,297.4,297.61,297.32,297.48,1834.0,297.4,297.61,297.32,297.48,1834.0
2017-01-11 11:45:00,297.67,298.1,297.67,297.86,3700.0,297.67,298.1,297.67,297.86,3700.0
2017-01-11 11:50:00,297.93,298.48,297.9,298.48,5100.0,297.93,298.48,297.9,298.48,5100.0
2017-01-11 11:55:00,298.35,298.48,298.15,298.31,3400.0,298.35,298.48,298.15,298.31,3400.0
2017-01-11 12:00:00,298.39,298.7,298.06,298.35,11590.0,298.39,298.7,298.06,298.35,11590.0
2017-01-11 12:05:00,298.5,298.64,298.29,298.3,4803.0,298.5,298.64,298.29,298.3,4803.0
2017-01-11 12:10:00,298.43,298.78,298.3,298.59,3768.0,298.43,298.78,298.3,298.59,3768.0
2017-01-11 12:15:00,298.52,298.53,298.14,298.46,9130.0,298.52,298.53,298.14,298.46,9130.0
2017-01-11 12:20:00,298.32,298.32,298.04,298.12,4180.0,298.32,298.32,298.04,298.12,4180.0
2017-01-11 12:25:00,298.21,298.39,298.13,298.17,7157.0,298.21,298.39,298.13,298.17,7157.0
2017-01-11 12:30:00,298.3,298.41,298.02,298.03,6581.0,298.3,298.41,298.02,298.03,6581.0
2017-01-11 12:35:00,298.03,298.09,297.77,297.95,5006.0,298.03,298.09,297.77,297.95,5006.0
2017-01-11 12:40:00,297.93,298.01,297.58,297.64,2460.0,297.93,298.01,297.58,297.64,2460.0
2017-01-11 12:45:00,297.67,297.76,297.5,297.75,2500.0,297.67,297.76,297.5,297.75,2500.0
2017-01-11 12:50:00,297.57,297.96,297.55,297.55,1500.0,297.57,297.96,297.55,297.55,1500.0
2017-01-11 12:55:00,297.7,298.05,297.56,297.96,7467.0,297.7,298.05,297.56,297.96,7467.0
2017-01-11 13:00:00,298.08,298.13,297.87,298.0,2400.0,298.08,298.13,297.87,298.0,2400.0
2017-01-11 13:05:00,298.0,298.01,297.74,297.74,1963.0,298.0,298.01,297.74,297.74,1963.0
2017-01-11 13:10:00,297.88,297.88,297.09,297.16,7700.0,297.88,297.88,297.09,297.16,7700.0
2017-01-11 13:15:00,297.26,297.27,297.02,297.03,4109.0,297.26,297.27,297.02,297.03,4109.0
2017-01-11 13:20:00,297.05,297.64,296.94,297.6,14469.0,297.05,297.64,296.94,297.6,14469.0
2017-01-11 13:25:00,297.48,297.5,296.97,297.07,7035.0,297.48,297.5,296.97,297.07,7035.0
2017-01-11 13:30:00,297.19,298.03,297.19,297.77,4750.0,297.19,298.03,297.19,297.77,4750.0
2017-01-11 13:35:00,297.69,298.91,297.69,298.88,8470.0,297.69,298.91,297.69,298.88,8470.0
2017-01-11 13:40:00,298.66,298.69,298.34,298.68,5860.0,298.66,298.69,298.34,298.68,5860.0
2017-01-11 13:45:00,298.66,298.89,298.47,298.6,4600.0,298.66,298.89,298.47,298.6,4600.0
2017-01-11 13:50:00,298.44,298.75,298.42,298.72,4077.0,298.44,298.75,298.42,298.72,4077.0
2017-01-11 13:55:00,298.64,299.06,298.64,298.66,12282.0,298.64,299.06,298.64,298.66,12282.0
2017-01-11 14:00:00,298.62,298.65,298.34,298.51,8280.0,298.62,298.65,298.34,298.51,8280.0
2017-01-11 14:05:00,298.5,298.78,298.48,298.63,3900.0,298.5,298.78,298.48,298.63,3900.0
2017-01-11 14:10:00,298.63,298.74,298.42,298.74,4701.0,298.63,298.74,298.42,298.74,4701.0
2017-01-11 14:15:00,298.76,298.86,298.56,298.61,6936.0,298.76,298.86,298.56,298.61,6936.0
2017-01-11 14:20:00,298.65,298.73,298.56,298.57,2763.0,298.65,298.73,298.56,298.57,2763.0
2017-01-11 14:25:00,298.56,298.84,298.53,298.53,3900.0,298.56,298.84,298.53,298.53,3900.0
2017-01-11 14:30:00,298.57,299.06,298.56,299.01,16894.0,298.57,299.06,298.56,299.01,16894.0
2017-01-11 14:35:00,298.93,299.07,298.75,298.95,2988.0,298.93,299.07,298.75,298.95,2988.0
2017-01-11 14:40:00,298.95,298.95,298.69,298.95,4000.0,298.95,298.95,298.69,298.95,4000.0
2017-01-11 14:45:00,298.95,298.96,298.56,298.61,2200.0,298.95,298.96,298.56,298.61,2200.0
2017-01-11 14:50:00,298.74,298.82,298.63,298.64,13190.0,298.74,298.82,298.63,298.64,13190.0
2017-01-11 14:55:00,298.65,298.65,298.39,298.41,3848.0,298.65,298.65,298.39,298.41,3848.0
2017-01-11 15:00:00,298.5,298.5,298.21,298.22,2900.0,298.5,298.5,298.21,298.22,2900.0
2017-01-11 15:05:00,298.32,298.98,298.22,298.65,13649.0,298.32,298.98,298.22,298.65,13649.0
2017-01-11 15:10:00,298.75,298.75,298.26,298.31,5241.0,298.75,298.75,298.26,298.31,5241.0
2017-01-11 15:15:00,298.26,298.29,298.13,298.2,13496.0,298.26,298.29,298.13,298.2,13496.0
2017-01-11 15:20:00,298.26,298.32,298.06,298.07,6308.0,298.26,298.32,298.06,298.07,6308.0
2017-01-11 15:25:00,298.06,298.21,297.99,298.12,15595.0,298.06,298.21,297.99,298.12,15595.0
2017-01-11 15:30:00,298.12,298.26,298.07,298.21,9700.0,298.12,298.26,298.07,298.21,9700.0
2017-01-11 15:35:00,298.27,298.41,297.93,298.05,14597.0,298.27,298.41,297.93,298.05,14597.0
2017-01-11 15:40:00,298.03,298.28,297.94,298.24,17691.0,298.03,298.28,297.94,298.24,17691.0
2017-01-11 15:45:00,298.38,298.51,298.09,298.23,16068.0,298.38,298.51,298.09,298.23,16068.0
2017-01-11 15:50:00,298.28,298.56,298.22,298.37,34987.0,298.28,298.56,298.22,298.37,34987.0
2017-01-11 15:55:00,298.35,300.04,298.2,299.58,146097.0,298.35,300.04,298.2,299.58,146097.0
2017-01-12 09:30:00,298.05,298.24,296.06,296.26,11795.0,298.05,298.24,296.06,296.26,11795.0
2017-01-12 09:35:00,296.75,297.66,296.75,296.89,5392.0,296.75,297.66,296.75,296.89,5392.0
2017-01-12 09:40:00,296.84,297.13,296.37,296.83,14009.0,296.84,297.13,296.37,296.83,14009.0
2017-01-12 09:45:00,296.55,297.19,296.2,297.19,17907.0,296.55,297.19,296.2,297.19,17907.0
2017-01-12 09:50:00,297.17,297.57,296.73,297.28,27481.0,297.17,297.57,296.73,297.28,27481.0
2017-01-12 09:55:00,297.4,297.46,296.87,297.39,40987.0,297.4,297.46,296.87,297.39,40987.0
2017-01-12 10:00:00,297.22,297.96,297.21,297.23,27064.0,297.22,297.96,297.21,297.23,27064.0
2017-01-12 10:05:00,297.18,297.59,296.83,296.93,70625.0,297.18,297.59,296.83,296.93,70625.0
2017-01-12 10:10:00,296.99,297.33,296.8,297.33,71654.0,296.99,297.33,296.8,297.33,71654.0
2017-01-12 10:15:00,297.34,297.54,296.96,296.96,27677.0,297.34,297.54,296.96,296.96,27677.0
2017-01-12 10:20:00,296.94,297.47,296.88,297.1,28504.0,296.94,297.47,296.88,297.1,28504.0
2017-01-12 10:25:00,297.12,297.38,296.85,297.04,7444.0,297.12,297.38,296.85,297.04,7444.0
2017-01-12 10:30:00,297.04,297.15,296.23,296.49,10899.0,297.04,297.15,296.23,296.49,10899.0
2017-01-12 10:35:00,296.49,296.66,295.61,295.61,21868.0,296.49,296.66,295.61,295.61,21868.0
2017-01-12 10:40:00,295.51,295.92,295.18,295.92,6200.0,295.51,295.92,295.18,295.92,6200.0
2017-01-12 10:45:00,295.94,295.94,295.38,295.44,3944.0,295.94,295.94,295.38,295.44,3944.0
2017-01-12 10:50:00,295.42,295.42,294.87,294.87,6800.0,295.42,295.42,294.87,294.87,6800.0
2017-01-12 10:55:00,294.96,295.14,294.61,295.14,2525.0,294.96,295.14,294.61,295.14,2525.0
2017-01-12 11:00:00,295.07,295.07,294.56,294.74,2000.0,295.07,295.07,294.56,294.74,2000.0
2017-01-12 11:05:00,294.73,294.87,294.69,294.87,1757.0,294.73,294.87,294.69,294.87,1757.0
2017-01-12 11:10:00,294.84,295.17,294.7,295.17,12862.0,294.84,295.17,294.7,295.17,12862.0
2017-01-12 11:15:00,295.18,295.52,294.93,294.96,8206.0,295.18,295.52,294.93,294.96,8206.0
2017-01-12 11:20:00,294.97,295.11,294.88,295.09,1700.0,294.97,295.11,294.88,295.09,1700.0
2017-01-12 11:25:00,295.23,295.43,295.11,295.24,1400.0,295.23,295.43,295.11,295.24,1400.0
2017-01-12 11:30:00,295.34,295.6,295.28,295.5,2977.0,295.34,295.6,295.28,295.5,2977.0
2017-01-12 11:35:00,295.5,296.51,295.49,296.36,232240.0,295.5,296.51,295.49,296.36,232240.0
2017-01-12 11:40:00,296.2,296.39,295.75,295.88,16436.0,296.2,296.39,295.75,295.88,16436.0
2017-01-12 11:45:00,295.85,295.92,295.46,295.49,6100.0,295.85,295.92,295.46,295.49,6100.0
2017-01-12 11:50:00,295.51,295.58,295.43,295.58,5470.0,295.51,295.58,295.43,295.58,5470.0
2017-01-12 11:55:00,295.56,295.78,295.47,295.56,6891.0,295.56,295.78,295.47,295.56,6891.0
2017-01-12 12:00:00,295.63,295.98,295.62,295.96,5900.0,295.63,295.98,295.62,295.96,5900.0
2017-01-12 12:05:00,295.92,296.18,295.78,296.18,10000.0,295.92,296.18,295.78,296.18,10000.0
2017-01-12 12:10:00,296.07,296.14,295.79,296.04,9163.0,296.07,296.14,295.79,296.04,9163.0
2017-01-12 12:15:00,296.31,296.54,296.14,296.54,2897.0,296.31,296.54,296.14,296.54,2897.0
2017-01-12 12:20:00,296.52,296.52,296.28,296.45,1400.0,296.52,296.52,296.28,296.45,1400.0
2017-01-12 12:25:00,296.38,296.9,296.38,296.8,2042.0,296.38,296.9,296.38,296.8,2042.0
2017-01-12 12:30:00,296.73,296.99,296.72,296.98,5600.0,296.73,296.99,296.72,296.98,5600.0
2017-01-12 12:35:00,296.98,297.08,296.89,297.04,1832.0,296.98,297.08,296.89,297.04,1832.0
2017-01-12 12:40:00,296.82,297.01,296.82,296.89,3058.0,296.82,297.01,296.82,296.89,3058.0
2017-01-12 12:45:00,296.89,297.0,296.87,296.89,3400.0,296.89,297.0,296.87,296.89,3400.0
2017-01-12 12:50:00,296.95,297.0,296.88,297.0,3302.0,296.95,297.0,296.88,297.0,3302.0
2017-01-12 12:55:00,297.0,297.0,296.72,296.72,1800.0,297.0,297.0,296.72,296.72,1800.0
2017-01-12 13:00:00,296.73,296.97,296.73,296.92,2355.0,296.73,296.97,296.73,296.92,2355.0
2017-01-12 13:05:00,296.86,296.96,296.68,296.94,3357.0,296.86,296.96,296.68,296.94,3357.0
2017-01-12 13:10:00,296.95,297.12,296.63,296.63,10584.0,296.95,297.12,296.63,296.63,10584.0
2017-01-12 13:15:00,296.68,296.8,296.51,296.74,3664.0,296.68,296.8,296.51,296.74,3664.0
2017-01-12 13:20:00,296.62,296.64,296.41,296.41,1300.0,296.62,296.64,296.41,296.41,1300.0
2017-01-12 13:25:00,296.49,296.52,296.4,296.51,1564.0,296.49,296.52,296.4,296.51,1564.0
2017-01-12 13:30:00,296.51,296.69,296.43,296.43,9100.0,296.51,296.69,296.43,296.43,9100.0
2017-01-12 13:35:00,296.54,296.65,296.41,296.62,2500.0,296.54,296.65,296.41,296.62,2500.0
2017-01-12 13:40:00,296.58,296.7,296.52,296.62,2900.0,296.58,296.7,296.52,296.62,2900.0
2017-01-12 13:45:00,296.55,296.86,296.5,296.79,10200.0,296.55,296.86,296.5,296.79,10200.0
2017-01-12 13:50:00,296.94,296.94,296.63,296.69,3227.0,296.94,296.94,296.63,296.69,3227.0
2017-01-12 13:55:00,296.71,296.84,296.65,296.73,4149.0,296.71,296.84,296.65,296.73,4149.0
2017-01-12 14:00:00,296.65,296.92,296.5,296.61,8601.0,296.65,296.92,296.5,296.61,8601.0
2017-01-12 14:05:00,296.6,296.66,296.35,296.48,2409.0,296.6,296.66,296.35,296.48,2409.0
2017-01-12 14:10:00,296.4,296.62,296.3,296.51,3189.0,296.4,296.62,296.3,296.51,3189.0
2017-01-12 14:15:00,296.53,296.81,296.5,296.52,1639.0,296.53,296.81,296.5,296.52,1639.0
2017-01-12 14:20:00,296.48,296.61,296.33,296.33,1410.0,296.48,296.61,296.33,296.33,1410.0
2017-01-12 14:25:00,296.27,296.73,296.27,296.5,6425.0,296.27,296.73,296.27,296.5,6425.0
2017-01-12 14:30:00,296.42,296.78,296.35,296.74,4990.0,296.42,296.78,296.35,296.74,4990.0
2017-01-12 14:35:00,296.68,296.72,296.47,296.48,5515.0,296.68,296.72,296.47,296.48,5515.0
2017-01-12 14:40:00,296.59,296.93,296.48,296.8,114900.0,296.59,296.93,296.48,296.8,114900.0
2017-01-12 14:45:00,296.97,297.15,296.86,297.15,35406.0,296.97,297.15,296.86,297.15,35406.0
2017-01-12 14:50:00,297.04,297.67,297.04,297.54,9109.0,297.04,297.67,297.04,297.54,9109.0
2017-01-12 14:55:00,297.57,297.9,297.2,297.41,21509.0,297.57,297.9,297.2,297.41,21509.0
2017-01-12 15:00:00,297.42,297.51,297.07,297.16,7128.0,297.42,297.51,297.07,297.16,7128.0
2017-01-12 15:05:00,297.19,297.27,297.06,297.13,2900.0,297.19,297.27,297.06,297.13,2900.0
2017-01-12 15:10:00,297.15,297.22,297.05,297.1,7949.0,297.15,297.22,297.05,297.1,7949.0
2017-01-12 15:15:00,296.97,297.02,296.91,297.0,16096.0,296.97,297.02,296.91,297.0,16096.0
2017-01-12 15:20:00,297.04,297.35,297.04,297.29,4300.0,297.04,297.35,297.04,297.29,4300.0
2017-01-12 15:25:00,297.38,297.38,297.14,297.27,7983.0,297.38,297.38,297.14,297.27,7983.0
2017-01-12 15:30:00,297.3,297.47,297.21,297.36,12338.0,297.3,297.47,297.21,297.36,12338.0
2017-01-12 15:35:00,297.44,297.45,297.2,297.38,17700.0,297.44,297.45,297.2,297.38,17700.0
2017-01-12 15:40:00,297.38,297.54,297.12,297.37,11200.0,297.38,297.54,297.12,297.37,11200.0
2017-01-12 15:45:00,297.35,297.62,297.27,297.47,14700.0,297.35,297.62,297.27,297.47,14700.0
2017-01-12 15:50:00,297.51,297.67,297.17,297.21,21700.0,297.51,297.67,297.17,297.21,21700.0
2017-01-12 15:55:00,297.25,297.62,297.01,297.17,55119.0,297.25,297.62,297.01,297.17,55119.0
2017-01-13 09:30:00,297.31,299.42,296.89,297.97,21201.0,297.31,299.42,296.89,297.97,21201.0
2017-01-13 09:35:00,298.12,298.98,297.62,298.25,6111.0,298.12,298.98,297.62,298.25,6111.0
2017-01-13 09:40:00,298.48,298.98,297.57,298.72,9655.0,298.48,298.98,297.57,298.72,9655.0
2017-01-13 09:45:00,298.45,298.76,297.13,297.45,22195.0,298.45,298.76,297.13,297.45,22195.0
2017-01-13 09:50:00,297.67,298.35,297.48,298.19,13900.0,297.67,298.35,297.48,298.19,13900.0
2017-01-13 09:55:00,298.13,298.59,298.11,298.49,2814.0,298.13,298.59,298.11,298.49,2814.0
2017-01-13 10:00:00,297.89,298.76,297.71,298.2,3968.0,297.89,298.76,297.71,298.2,3968.0
2017-01-13 10:05:00,298.6,298.62,297.79,298.05,20050.0,298.6,298.62,297.79,298.05,20050.0
2017-01-13 10:10:00,298.03,298.3,297.71,297.81,4100.0,298.03,298.3,297.71,297.81,4100.0
2017-01-13 10:15:00,297.87,297.89,297.78,297.82,1600.0,297.87,297.89,297.78,297.82,1600.0
2017-01-13 10:20:00,297.75,297.94,297.51,297.76,2800.0,297.75,297.94,297.51,297.76,2800.0
2017-01-13 10:25:00,297.78,298.04,297.77,298.04,1305.0,297.78,298.04,297.77,298.04,1305.0
2017-01-13 10:30:00,298.07,298.09,297.82,298.02,1715.0,298.07,298.09,297.82,298.02,1715.0
2017-01-13 10:35:00,297.93,298.18,297.93,298.18,1940.0,297.93,298.18,297.93,298.18,1940.0
2017-01-13 10:40:00,298.15,298.19,297.64,297.8,4023.0,298.15,298.19,297.64,297.8,4023.0
2017-01-13 10:45:00,297.64,297.99,297.49,297.82,8191.0,297.64,297.99,297.49,297.82,8191.0
2017-01-13 10:50:00,297.82,298.17,297.82,298.13,1524.0,297.82,298.17,297.82,298.13,1524.0
2017-01-13 10:55:00,298.26,298.48,298.04,298.19,2300.0,298.26,298.48,298.04,298.19,2300.0
2017-01-13 11:00:00,298.2,298.35,297.98,298.19,2600.0,298.2,298.35,297.98,298.19,2600.0
2017-01-13 11:05:00,298.24,298.24,297.84,297.95,3266.0,298.24,298.24,297.84,297.95,3266.0
2017-01-13 11:10:00,297.85,297.92,297.53,297.74,3348.0,297.85,297.92,297.53,297.74,3348.0
2017-01-13 11:15:00,297.54,297.64,297.48,297.64,900.0,297.54,297.64,297.48,297.64,900.0
2017-01-13 11:20:00,297.79,297.95,297.65,297.65,1226.0,297.79,297.95,297.65,297.65,1226.0
2017-01-13 11:25:00,297.87,298.13,297.7,297.96,2600.0,297.87,298.13,297.7,297.96,2600.0
2017-01-13 11:30:00,298.05,298.18,297.9,297.9,3100.0,298.05,298.18,297.9,297.9,3100.0
2017-01-13 11:35:00,298.05,298.21,297.88,298.21,2254.0,298.05,298.21,297.88,298.21,2254.0
2017-01-13 11:40:00,298.08,298.16,297.83,297.83,3260.0,298.08,298.16,297.83,297.83,3260.0
2017-01-13 11:45:00,297.92,298.01,297.74,297.86,5884.0,297.92,298.01,297.74,297.86,5884.0
2017-01-13 11:50:00,298.02,298.15,297.88,298.03,2500.0,298.02,298.15,297.88,298.03,2500.0
2017-01-13 11:55:00,298.14,298.42,298.14,298.41,4432.0,298.14,298.42,298.14,298.41,4432.0
2017-01-13 12:00:00,298.4,298.4,298.21,298.22,1481.0,298.4,298.4,298.21,298.22,1481.0
2017-01-13 12:05:00,298.23,298.28,298.08,298.15,1943.0,298.23,298.28,298.08,298.15,1943.0
2017-01-13 12:10:00,298.19,298.19,297.9,298.1,5756.0,298.19,298.19,297.9,298.1,5756.0
2017-01-13 12:15:00,298.02,298.17,297.71,297.8,14608.0,298.02,298.17,297.71,297.8,14608.0
2017-01-13 12:20:00,297.75,297.95,297.7,297.82,3101.0,297.75,297.95,297.7,297.82,3101.0
2017-01-13 12:25:00,297.78,297.78,297.6,297.6,1100.0,297.78,297.78,297.6,297.6,1100.0
2017-01-13 12:30:00,297.6,297.64,297.6,297.64,300.0,297.6,297.64,297.6,297.64,300.0
2017-01-13 12:35:00,297.65,297.8,297.62,297.8,1117.0,297.65,297.8,297.62,297.8,1117.0
2017-01-13 12:40:00,297.79,297.92,297.65,297.75,8051.0,297.79,297.92,297.65,297.75,8051.0
2017-01-13 12:45:00,297.63,297.63,297.58,297.58,600.0,297.63,297.63,297.58,297.58,600.0
2017-01-13 12:50:00,297.56,297.7,297.41,297.62,7627.0,297.56,297.7,297.41,297.62,7627.0
2017-01-13 12:55:00,297.66,297.66,297.53,297.55,1400.0,297.66,297.66,297.53,297.55,1400.0
2017-01-13 13:00:00,297.63,297.82,297.52,297.8,4854.0,297.63,297.82,297.52,297.8,4854.0
2017-01-13 13:05:00,297.7,297.97,297.7,297.77,2900.0,297.7,297.97,297.7,297.77,2900.0
2017-01-13 13:10:00,297.92,298.15,297.76,298.09,4006.0,297.92,298.15,297.76,298.09,4006.0
2017-01-13 13:15:00,298.18,298.42,298.05,298.36,2425.0,298.18,298.42,298.05,298.36,2425.0
2017-01-13 13:20:00,298.4,298.76,298.24,298.72,6200.0,298.4,298.76,298.24,298.72,6200.0
2017-01-13 13:25:00,298.65,298.94,298.39,298.6,14328.0,298.65,298.94,298.39,298.6,14328.0
2017-01-13 13:30:00,298.64,299.0,298.57,299.0,31942.0,298.64,299.0,298.57,299.0,31942.0
2017-01-13 13:35:00,298.93,299.1,298.7,299.02,35077.0,298.93,299.1,298.7,299.02,35077.0
2017-01-13 13:40:00,299.05,299.16,298.85,299.07,34544.0,299.05,299.16,298.85,299.07,34544.0
2017-01-13 13:45:00,299.06,299.36,298.99,299.22,8302.0,299.06,299.36,298.99,299.22,8302.0
2017-01-13 13:50:00,299.27,299.55,299.07,299.5,26805.0,299.27,299.55,299.07,299.5,26805.0
2017-01-13 13:55:00,299.56,299.99,299.43,299.98,7927.0,299.56,299.99,299.43,299.98,7927.0
2017-01-13 14:00:00,299.98,299.98,299.68,299.83,14604.0,299.98,299.98,299.68,299.83,14604.0
2017-01-13 14:05:00,299.81,300.07,299.79,299.87,30677.0,299.81,300.07,299.79,299.87,30677.0
2017-01-13 14:10:00,299.83,300.01,299.83,299.99,9870.0,299.83,300.01,299.83,299.99,9870.0
2017-01-13 14:15:00,299.93,299.97,299.43,299.5,18415.0,299.93,299.97,299.43,299.5,18415.0
2017-01-13 14:20:00,299.31,299.31,298.79,298.79,1374.0,299.31,299.31,298.79,298.79,1374.0
2017-01-13 14:25:00,298.85,298.92,298.57,298.57,2626.0,298.85,298.92,298.57,298.57,2626.0
2017-01-13 14:30:00,298.52,299.16,298.34,299.16,11893.0,298.52,299.16,298.34,299.16,11893.0
2017-01-13 14:35:00,299.2,299.41,299.0,299.07,6623.0,299.2,299.41,299.0,299.07,6623.0
2017-01-13 14:40:00,299.04,299.2,298.97,299.1,890.0,299.04,299.2,298.97,299.1,890.0
2017-01-13 14:45:00,299.01,299.19,298.94,298.98,2351.0,299.01,299.19,298.94,298.98,2351.0
2017-01-13 14:50:00,298.94,299.02,298.86,299.02,1866.0,298.94,299.02,298.86,299.02,1866.0
2017-01-13 14:55:00,298.99,298.99,298.78,298.85,1400.0,298.99,298.99,298.78,298.85,1400.0
2017-01-13 15:00:00,298.85,298.87,298.73,298.74,7515.0,298.85,298.87,298.73,298.74,7515.0
2017-01-13 15:05:00,298.74,299.25,298.68,299.25,13858.0,298.74,299.25,298.68,299.25,13858.0
2017-01-13 15:10:00,299.34,299.36,299.1,299.22,8439.0,299.34,299.36,299.1,299.22,8439.0
2017-01-13 15:15:00,299.1,299.26,299.07,299.1,7461.0,299.1,299.26,299.07,299.1,7461.0
2017-01-13 15:20:00,299.1,299.25,299.03,299.03,9790.0,299.1,299.25,299.03,299.03,9790.0
2017-01-13 15:25:00,298.96,299.07,298.78,298.95,14823.0,298.96,299.07,298.78,298.95,14823.0
2017-01-13 15:30:00,298.94,299.02,298.9,298.94,11250.0,298.94,299.02,298.9,298.94,11250.0
2017-01-13 15:35:00,298.97,299.24,298.94,299.08,5772.0,298.97,299.24,298.94,299.08,5772.0
2017-01-13 15:40:00,299.24,299.24,299.02,299.06,14571.0,299.24,299.24,299.02,299.06,14571.0
2017-01-13 15:45:00,299.06,299.42,298.67,298.67,63285.0,299.06,299.42,298.67,298.67,63285.0
2017-01-13 15:50:00,298.66,299.04,298.66,298.9,67570.0,298.66,299.04,298.66,298.9,67570.0
2017-01-13 15:55:00,298.94,299.08,298.34,298.42,105140.0,298.94,299.08,298.34,298.42,105140.0
2017-01-17 09:30:00,294.02,298.0,292.84,297.64,28521.0,294.02,298.0,292.84,297.64,28521.0
2017-01-17 09:35:00,297.65,297.65,296.15,296.71,7070.0,297.65,297.65,296.15,296.71,7070.0
2017-01-17 09:40:00,296.25,297.31,296.25,297.06,4400.0,296.25,297.31,296.25,297.06,4400.0
2017-01-17 09:45:00,297.02,297.31,296.43,297.12,11273.0,297.02,297.31,296.43,297.12,11273.0
2017-01-17 09:50:00,297.3,297.52,296.59,297.19,3870.0,297.3,297.52,296.59,297.19,3870.0
2017-01-17 09:55:00,297.35,297.39,296.74,296.74,1300.0,297.35,297.39,296.74,296.74,1300.0
2017-01-17 10:00:00,296.95,296.95,296.42,296.42,855.0,296.95,296.95,296.42,296.42,855.0
2017-01-17 10:05:00,296.36,297.53,296.32,297.3,11425.0,296.36,297.53,296.32,297.3,11425.0
2017-01-17 10:10:00,297.53,297.61,297.4,297.43,2300.0,297.53,297.61,297.4,297.43,2300.0
2017-01-17 10:15:00,297.63,298.41,297.33,298.36,7096.0,297.63,298.41,297.33,298.36,7096.0
2017-01-17 10:20:00,298.13,298.52,298.06,298.52,7100.0,298.13,298.52,298.06,298.52,7100.0
2017-01-17 10:25:00,298.55,298.71,297.96,297.96,4304.0,298.55,298.71,297.96,297.96,4304.0
2017-01-17 10:30:00,298.22,302.45,297.51,302.23,131079.0,298.22,302.45,297.51,302.23,131079.0
2017-01-17 10:35:00,301.7,302.38,299.42,300.81,154368.0,301.7,302.38,299.42,300.81,154368.0
2017-01-17 10:40:00,300.73,301.5,299.93,301.18,69616.0,300.73,301.5,299.93,301.18,69616.0
2017-01-17 10:45:00,301.21,302.7,299.9,300.17,88424.0,301.21,302.7,299.9,300.17,88424.0
2017-01-17 10:50:00,300.17,301.56,299.97,301.44,41160.0,300.17,301.56,299.97,301.44,41160.0
2017-01-17 10:55:00,301.57,301.62,300.89,301.33,22120.0,301.57,301.62,300.89,301.33,22120.0
2017-01-17 11:00:00,301.48,301.59,301.19,301.4,16934.0,301.48,301.59,301.19,301.4,16934.0
2017-01-17 11:05:00,301.41,301.64,301.24,301.27,6267.0,301.41,301.64,301.24,301.27,6267.0
2017-01-17 11:10:00,301.21,301.74,301.21,301.34,6227.0,301.21,301.74,301.21,301.34,6227.0
2017-01-17 11:15:00,301.33,301.71,301.11,301.34,31773.0,301.33,301.71,301.11,301.34,31773.0
2017-01-17 11:20:00,301.44,301.92,301.39,301.63,11865.0,301.44,301.92,301.39,301.63,11865.0
2017-01-17 11:25:00,301.63,301.8,301.53,301.53,9632.0,301.63,301.8,301.53,301.53,9632.0
2017-01-17 11:30:00,301.61,301.88,301.25,301.33,9445.0,301.61,301.88,301.25,301.33,9445.0
2017-01-17 11:35:00,301.26,301.61,301.21,301.34,13914.0,301.26,301.61,301.21,301.34,13914.0
2017-01-17 11:40:00,301.41,302.0,301.41,301.9,7932.0,301.41,302.0,301.41,301.9,7932.0
2017-01-17 11:45:00,302.1,302.92,302.02,302.88,20226.0,302.1,302.92,302.02,302.88,20226.0
2017-01-17 11:50:00,302.9,302.92,301.88,302.23,19610.0,302.9,302.92,301.88,302.23,19610.0
2017-01-17 11:55:00,302.16,302.25,301.87,302.01,8524.0,302.16,302.25,301.87,302.01,8524.0
2017-01-17 12:00:00,302.07,302.35,301.9,302.05,4616.0,302.07,302.35,301.9,302.05,4616.0
2017-01-17 12:05:00,302.0,302.15,301.88,301.98,9146.0,302.0,302.15,301.88,301.98,9146.0
2017-01-17 12:10:00,301.94,302.25,301.77,302.22,20309.0,301.94,302.25,301.77,302.22,20309.0
2017-01-17 12:15:00,302.25,302.35,302.0,302.32,8692.0,302.25,302.35,302.0,302.32,8692.0
2017-01-17 12:20:00,302.23,302.59,302.2,302.39,23856.0,302.23,302.59,302.2,302.39,23856.0
2017-01-17 12:25:00,302.26,302.39,302.13,302.26,35877.0,302.26,302.39,302.13,302.26,35877.0
2017-01-17 12:30:00,302.32,302.73,302.23,302.73,26062.0,302.32,302.73,302.23,302.73,26062.0
2017-01-17 12:35:00,302.59,303.18,302.53,302.98,30934.0,302.59,303.18,302.53,302.98,30934.0
2017-01-17 12:40:00,302.98,303.39,302.92,303.24,35694.0,302.98,303.39,302.92,303.24,35694.0
2017-01-17 12:45:00,303.17,304.2,303.16,304.0,69689.0,303.17,304.2,303.16,304.0,69689.0
2017-01-17 12:50:00,304.0,304.78,303.94,304.6,18578.0,304.0,304.78,303.94,304.6,18578.0
2017-01-17 12:55:00,304.6,305.04,304.52,304.94,39336.0,304.6,305.04,304.52,304.94,39336.0
2017-01-17 13:00:00,304.97,305.99,304.84,305.97,28869.0,304.97,305.99,304.84,305.97,28869.0
2017-01-17 13:05:00,305.93,305.93,304.83,305.5,21375.0,305.93,305.93,304.83,305.5,21375.0
2017-01-17 13:10:00,305.52,305.52,305.04,305.08,24427.0,305.52,305.52,305.04,305.08,24427.0
2017-01-17 13:15:00,305.08,305.77,305.0,305.26,16548.0,305.08,305.77,305.0,305.26,16548.0
2017-01-17 13:20:00,305.32,305.43,304.92,305.14,26500.0,305.32,305.43,304.92,305.14,26500.0
2017-01-17 13:25:00,305.14,305.62,305.11,305.44,19923.0,305.14,305.62,305.11,305.44,19923.0
2017-01-17 13:30:00,305.58,305.94,305.17,305.28,16663.0,305.58,305.94,305.17,305.28,16663.0
2017-01-17 13:35:00,305.39,305.56,305.22,305.53,12560.0,305.39,305.56,305.22,305.53,12560.0
2017-01-17 13:40:00,305.54,305.55,305.11,305.27,19426.0,305.54,305.55,305.11,305.27,19426.0
2017-01-17 13:45:00,305.29,305.43,305.11,305.33,7145.0,305.29,305.43,305.11,305.33,7145.0
2017-01-17 13:50:00,305.34,305.41,305.12,305.16,10346.0,305.34,305.41,305.12,305.16,10346.0
2017-01-17 13:55:00,305.15,305.36,304.21,304.4,93690.0,305.15,305.36,304.21,304.4,93690.0
2017-01-17 14:00:00,304.51,305.14,304.27,304.96,33917.0,304.51,305.14,304.27,304.96,33917.0
2017-01-17 14:05:00,304.79,305.23,304.79,305.18,26751.0,304.79,305.23,304.79,305.18,26751.0
2017-01-17 14:10:00,305.11,305.5,305.06,305.11,23077.0,305.11,305.5,305.06,305.11,23077.0
2017-01-17 14:15:00,305.05,305.35,304.97,305.26,19796.0,305.05,305.35,304.97,305.26,19796.0
2017-01-17 14:20:00,305.26,305.3,304.97,305.08,30540.0,305.26,305.3,304.97,305.08,30540.0
2017-01-17 14:25:00,305.07,305.35,304.68,305.3,42153.0,305.07,305.35,304.68,305.3,42153.0
2017-01-17 14:30:00,305.28,305.36,305.17,305.31,3600.0,305.28,305.36,305.17,305.31,3600.0
2017-01-17 14:35:00,305.24,305.46,305.08,305.36,8416.0,305.24,305.46,305.08,305.36,8416.0
2017-01-17 14:40:00,305.36,305.8,305.32,305.63,14520.0,305.36,305.8,305.32,305.63,14520.0
2017-01-17 14:45:00,305.61,305.7,305.5,305.51,8079.0,305.61,305.7,305.5,305.51,8079.0
2017-01-17 14:50:00,305.49,305.49,305.15,305.35,11270.0,305.49,305.49,305.15,305.35,11270.0
2017-01-17 14:55:00,305.28,305.28,304.94,305.17,25791.0,305.28,305.28,304.94,305.17,25791.0
2017-01-17 15:00:00,305.13,305.27,305.11,305.21,7604.0,305.13,305.27,305.11,305.21,7604.0
2017-01-17 15:05:00,305.26,305.36,305.11,305.36,8773.0,305.26,305.36,305.11,305.36,8773.0
2017-01-17 15:10:00,305.34,305.83,305.33,305.61,11979.0,305.34,305.83,305.33,305.61,11979.0
2017-01-17 15:15:00,305.57,305.69,305.43,305.63,7885.0,305.57,305.69,305.43,305.63,7885.0
2017-01-17 15:20:00,305.62,305.66,305.41,305.47,13020.0,305.62,305.66,305.41,305.47,13020.0
2017-01-17 15:25:00,305.57,305.71,305.47,305.53,10722.0,305.57,305.71,305.47,305.53,10722.0
2017-01-17 15:30:00,305.55,305.89,305.47,305.88,22225.0,305.55,305.89,305.47,305.88,22225.0
2017-01-17 15:35:00,305.83,305.85,305.6,305.74,15376.0,305.83,305.85,305.6,305.74,15376.0
2017-01-17 15:40:00,305.74,305.74,305.41,305.42,15227.0,305.74,305.74,305.41,305.42,15227.0
2017-01-17 15:45:00,305.44,305.44,305.15,305.29,17195.0,305.44,305.44,305.15,305.29,17195.0
2017-01-17 15:50:00,305.29,305.82,305.29,305.79,45496.0,305.29,305.82,305.29,305.79,45496.0
2017-01-17 15:55:00,305.78,306.37,305.72,306.13,90817.0,305.78,306.37,305.72,306.13,90817.0
2017-01-18 09:30:00,306.15,306.6,304.08,304.46,19388.0,306.15,306.6,304.08,304.46,19388.0
2017-01-18 09:35:00,304.62,304.62,304.0,304.0,11838.0,304.62,304.62,304.0,304.0,11838.0
2017-01-18 09:40:00,304.03,304.35,303.24,303.97,25634.0,304.03,304.35,303.24,303.97,25634.0
2017-01-18 09:45:00,304.28,304.28,303.02,303.49,11191.0,304.28,304.28,303.02,303.49,11191.0
2017-01-18 09:50:00,303.46,304.77,303.41,304.77,13604.0,303.46,304.77,303.41,304.77,13604.0
2017-01-18 09:55:00,304.64,304.98,303.89,304.46,22124.0,304.64,304.98,303.89,304.46,22124.0
2017-01-18 10:00:00,304.51,306.45,304.46,306.36,18239.0,304.51,306.45,304.46,306.36,18239.0
2017-01-18 10:05:00,306.39,306.42,305.48,305.83,12100.0,306.39,306.42,305.48,305.83,12100.0
2017-01-18 10:10:00,305.83,306.31,305.74,305.89,12269.0,305.83,306.31,305.74,305.89,12269.0
2017-01-18 10:15:00,305.77,306.6,305.62,306.48,27901.0,305.77,306.6,305.62,306.48,27901.0
2017-01-18 10:20:00,306.49,307.32,306.49,306.84,29991.0,306.49,307.32,306.49,306.84,29991.0
2017-01-18 10:25:00,306.93,306.98,306.0,306.12,32662.0,306.93,306.98,306.0,306.12,32662.0
2017-01-18 10:30:00,306.04,306.26,305.9,306.05,7964.0,306.04,306.26,305.9,306.05,7964.0
2017-01-18 10:35:00,306.05,306.16,305.69,305.85,24389.0,306.05,306.16,305.69,305.85,24389.0
2017-01-18 10:40:00,305.82,306.08,305.82,305.94,9122.0,305.82,306.08,305.82,305.94,9122.0
2017-01-18 10:45:00,305.89,306.56,305.87,306.34,6088.0,305.89,306.56,305.87,306.34,6088.0
2017-01-18 10:50:00,306.52,306.52,306.03,306.03,3405.0,306.52,306.52,306.03,306.03,3405.0
2017-01-18 10:55:00,306.08,306.74,306.08,306.74,5200.0,306.08,306.74,306.08,306.74,5200.0
2017-01-18 11:00:00,306.57,306.7,306.2,306.66,5534.0,306.57,306.7,306.2,306.66,5534.0
2017-01-18 11:05:00,306.53,306.84,306.53,306.68,2220.0,306.53,306.84,306.53,306.68,2220.0
2017-01-18 11:10:00,306.78,307.11,306.67,307.01,9136.0,306.78,307.11,306.67,307.01,9136.0
2017-01-18 11:15:00,306.89,307.01,306.78,306.78,13794.0,306.89,307.01,306.78,306.78,13794.0
2017-01-18 11:20:00,306.78,306.91,306.53,306.91,5659.0,306.78,306.91,306.53,306.91,5659.0
2017-01-18 11:25:00,306.94,307.1,306.94,306.95,2556.0,306.94,307.1,306.94,306.95,2556.0
2017-01-18 11:30:00,307.0,307.04,306.62,306.79,18915.0,307.0,307.04,306.62,306.79,18915.0
2017-01-18 11:35:00,306.79,306.83,306.3,306.48,11393.0,306.79,306.83,306.3,306.48,11393.0
2017-01-18 11:40:00,306.49,306.64,306.11,306.64,5300.0,306.49,306.64,306.11,306.64,5300.0
2017-01-18 11:45:00,306.56,306.56,306.0,306.2,4880.0,306.56,306.56,306.0,306.2,4880.0
2017-01-18 11:50:00,306.16,306.27,305.8,305.94,18436.0,306.16,306.27,305.8,305.94,18436.0
2017-01-18 11:55:00,305.98,306.03,305.51,305.51,7449.0,305.98,306.03,305.51,305.51,7449.0
2017-01-18 12:00:00,305.45,306.09,305.29,306.09,5664.0,305.45,306.09,305.29,306.09,5664.0
2017-01-18 12:05:00,306.11,306.12,305.72,305.89,3731.0,306.11,306.12,305.72,305.89,3731.0
2017-01-18 12:10:00,305.88,305.88,305.46,305.65,2767.0,305.88,305.88,305.46,305.65,2767.0
2017-01-18 12:15:00,305.65,305.65,304.92,305.18,7038.0,305.65,305.65,304.92,305.18,7038.0
2017-01-18 12:20:00,304.92,305.16,304.59,304.59,8099.0,304.92,305.16,304.59,304.59,8099.0
2017-01-18 12:25:00,304.52,304.78,304.52,304.64,5600.0,304.52,304.78,304.52,304.64,5600.0
2017-01-18 12:30:00,304.67,304.85,304.33,304.61,9911.0,304.67,304.85,304.33,304.61,9911.0
2017-01-18 12:35:00,304.64,305.12,304.64,304.91,5542.0,304.64,305.12,304.64,304.91,5542.0
2017-01-18 12:40:00,304.9,305.08,304.86,304.99,5204.0,304.9,305.08,304.86,304.99,5204.0
2017-01-18 12:45:00,304.94,305.3,304.9,305.08,4640.0,304.94,305.3,304.9,305.08,4640.0
2017-01-18 12:50:00,305.12,305.28,304.74,305.03,6843.0,305.12,305.28,304.74,305.03,6843.0
2017-01-18 12:55:00,304.8,305.11,304.8,304.86,2781.0,304.8,305.11,304.8,304.86,2781.0
2017-01-18 13:00:00,304.86,305.24,304.7,305.24,3346.0,304.86,305.24,304.7,305.24,3346.0
2017-01-18 13:05:00,305.25,305.3,305.03,305.1,8966.0,305.25,305.3,305.03,305.1,8966.0
2017-01-18 13:10:00,305.2,305.29,304.85,304.85,3830.0,305.2,305.29,304.85,304.85,3830.0
2017-01-18 13:15:00,304.87,304.87,304.84,304.85,1200.0,304.87,304.87,304.84,304.85,1200.0
2017-01-18 13:20:00,304.93,304.93,304.21,304.21,5626.0,304.93,304.93,304.21,304.21,5626.0
2017-01-18 13:25:00,304.2,304.53,304.2,304.53,2992.0,304.2,304.53,304.2,304.53,2992.0
2017-01-18 13:30:00,304.63,304.87,304.39,304.39,4704.0,304.63,304.87,304.39,304.39,4704.0
2017-01-18 13:35:00,304.4,304.9,304.21,304.8,5627.0,304.4,304.9,304.21,304.8,5627.0
2017-01-18 13:40:00,304.86,304.86,303.97,303.98,10107.0,304.86,304.86,303.97,303.98,10107.0
2017-01-18 13:45:00,303.98,304.04,303.39,303.85,11558.0,303.98,304.04,303.39,303.85,11558.0
2017-01-18 13:50:00,303.85,303.85,303.38,303.45,7442.0,303.85,303.85,303.38,303.45,7442.0
2017-01-18 13:55:00,303.43,303.43,302.96,302.98,14055.0,303.43,303.43,302.96,302.98,14055.0
2017-01-18 14:00:00,303.05,303.21,302.77,303.02,11293.0,303.05,303.21,302.77,303.02,11293.0
2017-01-18 14:05:00,302.92,303.01,302.34,302.34,12732.0,302.92,303.01,302.34,302.34,12732.0
2017-01-18 14:10:00,302.37,302.37,302.09,302.36,16046.0,302.37,302.37,302.09,302.36,16046.0
2017-01-18 14:15:00,302.38,302.58,302.1,302.11,12247.0,302.38,302.58,302.1,302.11,12247.0
2017-01-18 14:20:00,302.17,302.31,302.09,302.22,9473.0,302.17,302.31,302.09,302.22,9473.0
2017-01-18 14:25:00,302.19,302.86,302.13,302.86,12015.0,302.19,302.86,302.13,302.86,12015.0
2017-01-18 14:30:00,302.85,303.26,302.35,302.37,42755.0,302.85,303.26,302.35,302.37,42755.0
2017-01-18 14:35:00,302.49,302.59,302.15,302.16,10506.0,302.49,302.59,302.15,302.16,10506.0
2017-01-18 14:40:00,302.28,302.52,302.26,302.47,9725.0,302.28,302.52,302.26,302.47,9725.0
2017-01-18 14:45:00,302.43,302.44,302.19,302.34,14781.0,302.43,302.44,302.19,302.34,14781.0
2017-01-18 14:50:00,302.32,302.58,302.29,302.57,4612.0,302.32,302.58,302.29,302.57,4612.0
2017-01-18 14:55:00,302.52,303.06,302.52,302.81,9261.0,302.52,303.06,302.52,302.81,9261.0
2017-01-18 15:00:00,302.83,302.88,302.63,302.8,9913.0,302.83,302.88,302.63,302.8,9913.0
2017-01-18 15:05:00,302.82,302.9,302.64,302.65,3589.0,302.82,302.9,302.64,302.65,3589.0
2017-01-18 15:10:00,302.75,302.95,302.75,302.88,9426.0,302.75,302.95,302.75,302.88,9426.0
2017-01-18 15:15:00,302.86,302.87,302.54,302.87,8638.0,302.86,302.87,302.54,302.87,8638.0
2017-01-18 15:20:00,302.82,303.36,302.8,303.36,18561.0,302.82,303.36,302.8,303.36,18561.0
2017-01-18 15:25:00,303.22,303.51,303.17,303.51,10511.0,303.22,303.51,303.17,303.51,10511.0
2017-01-18 15:30:00,303.51,303.61,303.3,303.3,8612.0,303.51,303.61,303.3,303.3,8612.0
2017-01-18 15:35:00,303.27,303.71,303.22,303.5,18255.0,303.27,303.71,303.22,303.5,18255.0
2017-01-18 15:40:00,303.48,303.56,303.17,303.17,15804.0,303.48,303.56,303.17,303.17,15804.0
2017-01-18 15:45:00,303.24,303.39,303.06,303.37,25387.0,303.24,303.39,303.06,303.37,25387.0
2017-01-18 15:50:00,303.36,303.67,303.35,303.5,26726.0,303.36,303.67,303.35,303.5,26726.0
2017-01-18 15:55:00,303.5,303.89,303.42,303.7,50013.0,303.5,303.89,303.42,303.7,50013.0
2017-01-19 09:30:00,302.93,304.2,301.28,303.8,12727.0,302.93,304.2,301.28,303.8,12727.0
2017-01-19 09:35:00,304.03,304.52,303.9,303.97,1843.0,304.03,304.52,303.9,303.97,1843.0
2017-01-19 09:40:00,303.97,303.98,303.5,303.98,4296.0,303.97,303.98,303.5,303.98,4296.0
2017-01-19 09:45:00,303.82,304.0,303.61,303.77,5138.0,303.82,304.0,303.61,303.77,5138.0
2017-01-19 09:50:00,303.71,304.17,303.71,303.87,3587.0,303.71,304.17,303.71,303.87,3587.0
2017-01-19 09:55:00,303.81,304.82,303.79,304.62,9310.0,303.81,304.82,303.79,304.62,9310.0
2017-01-19 10:00:00,304.57,304.72,304.25,304.25,10400.0,304.57,304.72,304.25,304.25,10400.0
2017-01-19 10:05:00,304.22,304.44,303.58,303.89,7929.0,304.22,304.44,303.58,303.89,7929.0
2017-01-19 10:10:00,303.85,304.59,303.81,304.59,7049.0,303.85,304.59,303.81,304.59,7049.0
2017-01-19 10:15:00,304.54,304.73,304.01,304.33,20434.0,304.54,304.73,304.01,304.33,20434.0
2017-01-19 10:20:00,304.2,304.89,304.2,304.3,15227.0,304.2,304.89,304.2,304.3,15227.0
2017-01-19 10:25:00,304.38,305.17,304.34,304.79,4141.0,304.38,305.17,304.34,304.79,4141.0
2017-01-19 10:30:00,304.83,305.1,304.33,304.33,3786.0,304.83,305.1,304.33,304.33,3786.0
2017-01-19 10:35:00,304.15,304.72,304.12,304.72,4233.0,304.15,304.72,304.12,304.72,4233.0
2017-01-19 10:40:00,304.51,305.18,304.51,305.16,2000.0,304.51,305.18,304.51,305.16,2000.0
2017-01-19 10:45:00,305.02,305.11,304.68,304.91,6997.0,305.02,305.11,304.68,304.91,6997.0
2017-01-19 10:50:00,304.93,305.06,304.45,304.54,5838.0,304.93,305.06,304.45,304.54,5838.0
2017-01-19 10:55:00,304.67,305.14,304.48,305.14,7830.0,304.67,305.14,304.48,305.14,7830.0
2017-01-19 11:00:00,304.93,305.34,304.25,304.61,18588.0,304.93,305.34,304.25,304.61,18588.0
2017-01-19 11:05:00,304.61,304.93,304.51,304.51,2100.0,304.61,304.93,304.51,304.51,2100.0
2017-01-19 11:10:00,304.51,304.88,304.46,304.83,9075.0,304.51,304.88,304.46,304.83,9075.0
2017-01-19 11:15:00,304.88,305.6,304.88,305.47,9457.0,304.88,305.6,304.88,305.47,9457.0
2017-01-19 11:20:00,305.48,306.0,305.47,305.75,15060.0,305.48,306.0,305.47,305.75,15060.0
2017-01-19 11:25:00,305.64,305.99,305.58,305.6,15415.0,305.64,305.99,305.58,305.6,15415.0
2017-01-19 11:30:00,305.6,305.82,305.58,305.78,8287.0,305.6,305.82,305.58,305.78,8287.0
2017-01-19 11:35:00,305.7,306.05,305.53,306.05,4397.0,305.7,306.05,305.53,306.05,4397.0
2017-01-19 11:40:00,306.0,306.65,305.94,306.55,8259.0,306.0,306.65,305.94,306.55,8259.0
2017-01-19 11:45:00,306.65,306.86,306.58,306.66,6600.0,306.65,306.86,306.58,306.66,6600.0
2017-01-19 11:50:00,306.63,306.72,306.45,306.56,5440.0,306.63,306.72,306.45,306.56,5440.0
2017-01-19 11:55:00,306.51,306.76,306.4,306.63,6704.0,306.51,306.76,306.4,306.63,6704.0
2017-01-19 12:00:00,306.7,306.82,306.57,306.76,5000.0,306.7,306.82,306.57,306.76,5000.0
2017-01-19 12:05:00,306.9,307.02,306.63,307.02,10553.0,306.9,307.02,306.63,307.02,10553.0
2017-01-19 12:10:00,307.02,307.39,307.02,307.39,8564.0,307.02,307.39,307.02,307.39,8564.0
2017-01-19 12:15:00,307.39,307.76,307.38,307.6,15638.0,307.39,307.76,307.38,307.6,15638.0
2017-01-19 12:20:00,307.69,307.69,307.46,307.62,6509.0,307.69,307.69,307.46,307.62,6509.0
2017-01-19 12:25:00,307.57,307.67,307.08,307.08,18297.0,307.57,307.67,307.08,307.08,18297.0
2017-01-19 12:30:00,307.14,307.48,307.02,307.05,6089.0,307.14,307.48,307.02,307.05,6089.0
2017-01-19 12:35:00,307.14,307.26,307.02,307.2,22607.0,307.14,307.26,307.02,307.2,22607.0
2017-01-19 12:40:00,307.22,307.4,307.09,307.28,16389.0,307.22,307.4,307.09,307.28,16389.0
2017-01-19 12:45:00,307.2,307.5,307.07,307.25,18428.0,307.2,307.5,307.07,307.25,18428.0
2017-01-19 12:50:00,307.25,307.44,306.95,306.95,9881.0,307.25,307.44,306.95,306.95,9881.0
2017-01-19 12:55:00,306.93,307.14,306.85,306.9,7326.0,306.93,307.14,306.85,306.9,7326.0
2017-01-19 13:00:00,307.03,307.03,306.65,306.78,6196.0,307.03,307.03,306.65,306.78,6196.0
2017-01-19 13:05:00,306.77,306.77,306.35,306.37,3902.0,306.77,306.77,306.35,306.37,3902.0
2017-01-19 13:10:00,306.36,306.44,305.89,306.03,8737.0,306.36,306.44,305.89,306.03,8737.0
2017-01-19 13:15:00,306.05,306.27,306.05,306.16,2297.0,306.05,306.27,306.05,306.16,2297.0
2017-01-19 13:20:00,306.16,306.32,305.87,305.87,3200.0,306.16,306.32,305.87,305.87,3200.0
2017-01-19 13:25:00,305.91,305.98,305.81,305.81,1136.0,305.91,305.98,305.81,305.81,1136.0
2017-01-19 13:30:00,305.8,305.88,305.75,305.88,3500.0,305.8,305.88,305.75,305.88,3500.0
2017-01-19 13:35:00,306.17,306.38,306.13,306.38,1588.0,306.17,306.38,306.13,306.38,1588.0
2017-01-19 13:40:00,306.37,306.37,305.78,305.92,3880.0,306.37,306.37,305.78,305.92,3880.0
2017-01-19 13:45:00,305.92,305.93,305.55,305.55,3289.0,305.92,305.93,305.55,305.55,3289.0
2017-01-19 13:50:00,305.65,305.65,305.15,305.46,8443.0,305.65,305.65,305.15,305.46,8443.0
2017-01-19 13:55:00,305.39,305.61,305.39,305.47,4581.0,305.39,305.61,305.39,305.47,4581.0
2017-01-19 14:00:00,305.59,306.25,305.52,306.04,14750.0,305.59,306.25,305.52,306.04,14750.0
2017-01-19 14:05:00,306.21,306.21,305.25,305.25,6000.0,306.21,306.21,305.25,305.25,6000.0
2017-01-19 14:10:00,305.22,305.8,305.22,305.54,4019.0,305.22,305.8,305.22,305.54,4019.0
2017-01-19 14:15:00,305.49,305.5,305.36,305.4,2084.0,305.49,305.5,305.36,305.4,2084.0
2017-01-19 14:20:00,305.25,305.81,304.99,305.81,5450.0,305.25,305.81,304.99,305.81,5450.0
2017-01-19 14:25:00,305.85,305.99,305.55,305.95,8087.0,305.85,305.99,305.55,305.95,8087.0
2017-01-19 14:30:00,305.93,305.93,305.41,305.58,4700.0,305.93,305.93,305.41,305.58,4700.0
2017-01-19 14:35:00,305.54,305.7,305.37,305.39,5500.0,305.54,305.7,305.37,305.39,5500.0
2017-01-19 14:40:00,305.46,305.98,305.34,305.98,3800.0,305.46,305.98,305.34,305.98,3800.0
2017-01-19 14:45:00,305.82,305.88,305.57,305.57,10948.0,305.82,305.88,305.57,305.57,10948.0
2017-01-19 14:50:00,305.6,305.94,305.46,305.89,5350.0,305.6,305.94,305.46,305.89,5350.0
2017-01-19 14:55:00,305.87,305.87,305.61,305.75,4094.0,305.87,305.87,305.61,305.75,4094.0
2017-01-19 15:00:00,305.7,305.76,305.4,305.42,3700.0,305.7,305.76,305.4,305.42,3700.0
2017-01-19 15:05:00,305.48,305.9,305.44,305.83,5732.0,305.48,305.9,305.44,305.83,5732.0
2017-01-19 15:10:00,305.88,306.0,305.65,305.98,4000.0,305.88,306.0,305.65,305.98,4000.0
2017-01-19 15:15:00,305.99,306.5,305.98,306.36,8627.0,305.99,306.5,305.98,306.36,8627.0
2017-01-19 15:20:00,306.36,306.67,306.31,306.67,3700.0,306.36,306.67,306.31,306.67,3700.0
2017-01-19 15:25:00,306.8,306.87,306.35,306.35,7235.0,306.8,306.87,306.35,306.35,7235.0
2017-01-19 15:30:00,306.4,306.5,306.21,306.42,12825.0,306.4,306.5,306.21,306.42,12825.0
2017-01-19 15:35:00,306.41,306.48,306.07,306.21,17980.0,306.41,306.48,306.07,306.21,17980.0
2017-01-19 15:40:00,306.16,306.46,306.14,306.35,13655.0,306.16,306.46,306.14,306.35,13655.0
2017-01-19 15:45:00,306.34,306.91,306.3,306.85,19923.0,306.34,306.91,306.3,306.85,19923.0
2017-01-19 15:50:00,306.86,306.86,306.2,306.25,24778.0,306.86,306.86,306.2,306.25,24778.0
2017-01-19 15:55:00,306.26,306.52,306.05,306.12,46398.0,306.26,306.52,306.05,306.12,46398.0
2017-01-20 09:30:00,307.64,309.01,306.17,308.65,92234.0,307.64,309.01,306.17,308.65,92234.0
2017-01-20 09:35:00,308.75,308.89,307.3,308.05,9051.0,308.75,308.89,307.3,308.05,9051.0
2017-01-20 09:40:00,308.15,308.27,307.27,307.7,16285.0,308.15,308.27,307.27,307.7,16285.0
2017-01-20 09:45:00,307.66,308.16,306.85,307.93,18110.0,307.66,308.16,306.85,307.93,18110.0
2017-01-20 09:50:00,307.63,308.35,307.63,308.12,16584.0,307.63,308.35,307.63,308.12,16584.0
2017-01-20 09:55:00,308.11,308.25,307.7,308.06,14384.0,308.11,308.25,307.7,308.06,14384.0
2017-01-20 10:00:00,308.11,308.81,307.88,308.69,7894.0,308.11,308.81,307.88,308.69,7894.0
2017-01-20 10:05:00,308.64,308.8,307.71,307.72,4443.0,308.64,308.8,307.71,307.72,4443.0
2017-01-20 10:10:00,307.74,307.81,307.0,307.0,11250.0,307.74,307.81,307.0,307.0,11250.0
2017-01-20 10:15:00,306.98,307.1,306.77,306.96,10253.0,306.98,307.1,306.77,306.96,10253.0
2017-01-20 10:20:00,307.07,307.52,306.9,307.25,6825.0,307.07,307.52,306.9,307.25,6825.0
2017-01-20 10:25:00,307.22,307.54,307.06,307.54,6216.0,307.22,307.54,307.06,307.54,6216.0
2017-01-20 10:30:00,307.76,307.84,307.59,307.6,1987.0,307.76,307.84,307.59,307.6,1987.0
2017-01-20 10:35:00,307.71,308.16,307.7,308.16,12015.0,307.71,308.16,307.7,308.16,12015.0
2017-01-20 10:40:00,307.85,308.15,307.85,308.13,3100.0,307.85,308.15,307.85,308.13,3100.0
2017-01-20 10:45:00,308.07,308.07,307.49,308.0,9374.0,308.07,308.07,307.49,308.0,9374.0
2017-01-20 10:50:00,307.81,308.2,307.81,308.2,2450.0,307.81,308.2,307.81,308.2,2450.0
2017-01-20 10:55:00,308.17,308.2,307.9,307.9,1750.0,308.17,308.2,307.9,307.9,1750.0
2017-01-20 11:00:00,307.92,308.33,307.91,308.33,2883.0,307.92,308.33,307.91,308.33,2883.0
2017-01-20 11:05:00,308.4,308.4,308.06,308.37,9706.0,308.4,308.4,308.06,308.37,9706.0
2017-01-20 11:10:00,308.25,308.4,308.04,308.25,5700.0,308.25,308.4,308.04,308.25,5700.0
2017-01-20 11:15:00,308.11,308.19,307.71,307.81,4000.0,308.11,308.19,307.71,307.81,4000.0
2017-01-20 11:20:00,307.88,308.19,307.72,307.72,5824.0,307.88,308.19,307.72,307.72,5824.0
2017-01-20 11:25:00,307.87,307.87,307.42,307.46,7395.0,307.87,307.87,307.42,307.46,7395.0
2017-01-20 11:30:00,307.35,307.81,307.34,307.53,6970.0,307.35,307.81,307.34,307.53,6970.0
2017-01-20 11:35:00,307.57,307.96,307.51,307.95,12791.0,307.57,307.96,307.51,307.95,12791.0
2017-01-20 11:40:00,307.77,307.78,307.4,307.4,18098.0,307.77,307.78,307.4,307.4,18098.0
2017-01-20 11:45:00,307.78,307.78,307.44,307.58,5000.0,307.78,307.78,307.44,307.58,5000.0
2017-01-20 11:50:00,307.59,307.64,307.58,307.6,900.0,307.59,307.64,307.58,307.6,900.0
2017-01-20 11:55:00,307.56,307.61,307.52,307.61,2400.0,307.56,307.61,307.52,307.61,2400.0
2017-01-20 12:00:00,307.5,307.78,307.33,307.37,6531.0,307.5,307.78,307.33,307.37,6531.0
2017-01-20 12:05:00,307.1,307.14,306.34,307.14,6292.0,307.1,307.14,306.34,307.14,6292.0
2017-01-20 12:10:00,306.93,307.04,306.22,306.22,5262.0,306.93,307.04,306.22,306.22,5262.0
2017-01-20 12:15:00,306.21,307.04,306.16,306.89,6308.0,306.21,307.04,306.16,306.89,6308.0
2017-01-20 12:20:00,306.88,307.38,306.87,307.38,5700.0,306.88,307.38,306.87,307.38,5700.0
2017-01-20 12:25:00,307.5,307.99,307.5,307.94,25920.0,307.5,307.99,307.5,307.94,25920.0
2017-01-20 12:30:00,307.86,308.1,307.8,308.1,22317.0,307.86,308.1,307.8,308.1,22317.0
2017-01-20 12:35:00,307.91,308.2,307.9,307.93,5695.0,307.91,308.2,307.9,307.93,5695.0
2017-01-20 12:40:00,308.0,308.5,308.0,308.5,2125.0,308.0,308.5,308.0,308.5,2125.0
2017-01-20 12:45:00,308.61,308.84,308.56,308.82,5264.0,308.61,308.84,308.56,308.82,5264.0
2017-01-20 12:50:00,308.75,308.99,308.36,308.37,34024.0,308.75,308.99,308.36,308.37,34024.0
2017-01-20 12:55:00,308.34,308.62,308.02,308.36,10453.0,308.34,308.62,308.02,308.36,10453.0
2017-01-20 13:00:00,308.38,308.68,308.38,308.65,6500.0,308.38,308.68,308.38,308.65,6500.0
2017-01-20 13:05:00,308.76,309.18,308.55,309.11,4275.0,308.76,309.18,308.55,309.11,4275.0
2017-01-20 13:10:00,309.11,309.11,308.7,308.7,2912.0,309.11,309.11,308.7,308.7,2912.0
2017-01-20 13:15:00,308.72,308.89,308.6,308.74,5307.0,308.72,308.89,308.6,308.74,5307.0
2017-01-20 13:20:00,308.73,308.76,308.55,308.57,2900.0,308.73,308.76,308.55,308.57,2900.0
2017-01-20 13:25:00,308.57,308.66,308.54,308.55,651.0,308.57,308.66,308.54,308.55,651.0
2017-01-20 13:30:00,308.61,308.69,308.49,308.57,7850.0,308.61,308.69,308.49,308.57,7850.0
2017-01-20 13:35:00,308.63,308.66,308.51,308.66,6255.0,308.63,308.66,308.51,308.66,6255.0
2017-01-20 13:40:00,308.71,309.0,308.7,308.92,3141.0,308.71,309.0,308.7,308.92,3141.0
2017-01-20 13:45:00,308.78,308.98,308.77,308.77,4696.0,308.78,308.98,308.77,308.77,4696.0
2017-01-20 13:50:00,308.76,308.76,308.54,308.54,1900.0,308.76,308.76,308.54,308.54,1900.0
2017-01-20 13:55:00,308.55,308.98,308.52,308.72,14391.0,308.55,308.98,308.52,308.72,14391.0
2017-01-20 14:00:00,308.66,308.67,308.56,308.57,4299.0,308.66,308.67,308.56,308.57,4299.0
2017-01-20 14:05:00,308.55,308.81,308.54,308.63,4668.0,308.55,308.81,308.54,308.63,4668.0
2017-01-20 14:10:00,308.69,308.76,308.52,308.57,22630.0,308.69,308.76,308.52,308.57,22630.0
2017-01-20 14:15:00,308.61,308.79,308.55,308.59,15374.0,308.61,308.79,308.55,308.59,15374.0
2017-01-20 14:20:00,308.58,308.67,308.49,308.67,8187.0,308.58,308.67,308.49,308.67,8187.0
2017-01-20 14:25:00,308.65,308.91,308.64,308.91,4249.0,308.65,308.91,308.64,308.91,4249.0
2017-01-20 14:30:00,308.73,309.12,308.73,309.12,3298.0,308.73,309.12,308.73,309.12,3298.0
2017-01-20 14:35:00,309.12,309.13,308.78,308.92,17335.0,309.12,309.13,308.78,308.92,17335.0
2017-01-20 14:40:00,308.86,308.93,308.71,308.79,4647.0,308.86,308.93,308.71,308.79,4647.0
2017-01-20 14:45:00,308.7,308.76,308.59,308.73,5198.0,308.7,308.76,308.59,308.73,5198.0
2017-01-20 14:50:00,308.82,308.82,308.45,308.62,6828.0,308.82,308.82,308.45,308.62,6828.0
2017-01-20 14:55:00,308.61,308.66,308.34,308.34,2850.0,308.61,308.66,308.34,308.34,2850.0
2017-01-20 15:00:00,308.42,308.42,308.0,308.02,16062.0,308.42,308.42,308.0,308.02,16062.0
2017-01-20 15:05:00,307.98,308.08,307.54,307.7,24305.0,307.98,308.08,307.54,307.7,24305.0
2017-01-20 15:10:00,307.69,307.9,307.45,307.45,16650.0,307.69,307.9,307.45,307.45,16650.0
2017-01-20 15:15:00,307.56,308.04,307.47,308.03,34430.0,307.56,308.04,307.47,308.03,34430.0
2017-01-20 15:20:00,307.97,307.98,307.69,307.9,61252.0,307.97,307.98,307.69,307.9,61252.0
2017-01-20 15:25:00,307.9,307.98,307.47,307.52,57653.0,307.9,307.98,307.47,307.52,57653.0
2017-01-20 15:30:00,307.48,307.54,307.28,307.32,27664.0,307.48,307.54,307.28,307.32,27664.0
2017-01-20 15:35:00,307.31,307.81,307.3,307.62,14332.0,307.31,307.81,307.3,307.62,14332.0
2017-01-20 15:40:00,307.7,307.85,307.46,307.54,16517.0,307.7,307.85,307.46,307.54,16517.0
2017-01-20 15:45:00,307.5,307.68,307.44,307.61,20701.0,307.5,307.68,307.44,307.61,20701.0
2017-01-20 15:50:00,307.6,308.24,307.59,308.06,66858.0,307.6,308.24,307.59,308.06,66858.0
2017-01-20 15:55:00,308.08,308.45,308.01,308.44,51022.0,308.08,308.45,308.01,308.44,51022.0
2017-01-23 09:30:00,307.2,309.17,306.88,308.99,17287.0,307.2,309.17,306.88,308.99,17287.0
2017-01-23 09:35:00,308.99,309.85,308.5,308.79,11478.0,308.99,309.85,308.5,308.79,11478.0
2017-01-23 09:40:00,309.0,309.02,308.48,308.62,9650.0,309.0,309.02,308.48,308.62,9650.0
2017-01-23 09:45:00,308.92,309.14,308.51,308.89,6000.0,308.92,309.14,308.51,308.89,6000.0
2017-01-23 09:50:00,308.9,308.95,308.29,308.56,22220.0,308.9,308.95,308.29,308.56,22220.0
2017-01-23 09:55:00,308.6,308.61,308.34,308.38,13285.0,308.6,308.61,308.34,308.38,13285.0
2017-01-23 10:00:00,308.45,308.95,308.43,308.46,3773.0,308.45,308.95,308.43,308.46,3773.0
2017-01-23 10:05:00,308.66,308.87,308.37,308.37,1800.0,308.66,308.87,308.37,308.37,1800.0
2017-01-23 10:10:00,308.64,308.83,308.3,308.79,70224.0,308.64,308.83,308.3,308.79,70224.0
2017-01-23 10:15:00,308.74,309.25,308.28,308.28,11347.0,308.74,309.25,308.28,308.28,11347.0
2017-01-23 10:20:00,308.28,308.57,308.09,308.2,6484.0,308.28,308.57,308.09,308.2,6484.0
2017-01-23 10:25:00,308.44,308.44,308.18,308.3,1000.0,308.44,308.44,308.18,308.3,1000.0
2017-01-23 10:30:00,308.3,308.3,307.75,307.85,13347.0,308.3,308.3,307.75,307.85,13347.0
2017-01-23 10:35:00,307.79,307.97,307.38,307.78,10777.0,307.79,307.97,307.38,307.78,10777.0
2017-01-23 10:40:00,307.89,308.17,307.53,307.91,8832.0,307.89,308.17,307.53,307.91,8832.0
2017-01-23 10:45:00,307.84,307.99,307.7,307.93,5393.0,307.84,307.99,307.7,307.93,5393.0
2017-01-23 10:50:00,307.9,308.08,307.73,308.01,32366.0,307.9,308.08,307.73,308.01,32366.0
2017-01-23 10:55:00,307.9,308.0,307.82,307.87,7000.0,307.9,308.0,307.82,307.87,7000.0
2017-01-23 11:00:00,307.82,308.08,307.82,308.0,7712.0,307.82,308.08,307.82,308.0,7712.0
2017-01-23 11:05:00,308.0,308.06,307.86,308.0,11529.0,308.0,308.06,307.86,308.0,11529.0
2017-01-23 11:10:00,308.0,308.05,307.73,307.86,6600.0,308.0,308.05,307.73,307.86,6600.0
2017-01-23 11:15:00,307.75,307.98,307.62,307.74,17602.0,307.75,307.98,307.62,307.74,17602.0
2017-01-23 11:20:00,307.76,307.8,307.09,307.09,11500.0,307.76,307.8,307.09,307.09,11500.0
2017-01-23 11:25:00,307.12,307.34,307.03,307.3,9250.0,307.12,307.34,307.03,307.3,9250.0
2017-01-23 11:30:00,307.3,307.4,307.19,307.38,3600.0,307.3,307.4,307.19,307.38,3600.0
2017-01-23 11:35:00,307.31,307.58,307.2,307.58,2413.0,307.31,307.58,307.2,307.58,2413.0
2017-01-23 11:40:00,307.5,307.56,307.22,307.43,9310.0,307.5,307.56,307.22,307.43,9310.0
2017-01-23 11:45:00,307.44,307.44,306.95,307.03,6400.0,307.44,307.44,306.95,307.03,6400.0
2017-01-23 11:50:00,306.82,306.93,306.73,306.79,6868.0,306.82,306.93,306.73,306.79,6868.0
2017-01-23 11:55:00,306.73,306.92,306.7,306.83,6611.0,306.73,306.92,306.7,306.83,6611.0
2017-01-23 12:00:00,306.84,306.84,306.45,306.55,9565.0,306.84,306.84,306.45,306.55,9565.0
2017-01-23 12:05:00,306.46,306.55,306.26,306.26,5224.0,306.46,306.55,306.26,306.26,5224.0
2017-01-23 12:10:00,306.39,306.43,306.17,306.33,1762.0,306.39,306.43,306.17,306.33,1762.0
2017-01-23 12:15:00,306.44,307.09,306.44,307.04,3353.0,306.44,307.09,306.44,307.04,3353.0
2017-01-23 12:20:00,306.91,307.29,306.9,307.29,3499.0,306.91,307.29,306.9,307.29,3499.0
2017-01-23 12:25:00,307.11,307.43,307.11,307.43,7722.0,307.11,307.43,307.11,307.43,7722.0
2017-01-23 12:30:00,307.4,307.62,307.2,307.2,4406.0,307.4,307.62,307.2,307.2,4406.0
2017-01-23 12:35:00,307.22,307.22,307.22,307.22,100.0,307.22,307.22,307.22,307.22,100.0
2017-01-23 12:40:00,307.36,307.89,307.35,307.89,2900.0,307.36,307.89,307.35,307.89,2900.0
2017-01-23 12:45:00,307.85,307.85,307.48,307.56,3400.0,307.85,307.85,307.48,307.56,3400.0
2017-01-23 12:50:00,307.66,307.83,307.59,307.83,4097.0,307.66,307.83,307.59,307.83,4097.0
2017-01-23 12:55:00,307.83,308.05,307.78,307.9,17000.0,307.83,308.05,307.78,307.9,17000.0
2017-01-23 13:00:00,307.9,308.14,307.8,308.14,6487.0,307.9,308.14,307.8,308.14,6487.0
2017-01-23 13:05:00,308.14,308.37,308.09,308.27,5000.0,308.14,308.37,308.09,308.27,5000.0
2017-01-23 13:10:00,308.37,308.37,308.03,308.03,4939.0,308.37,308.37,308.03,308.03,4939.0
2017-01-23 13:15:00,308.01,308.13,308.01,308.13,900.0,308.01,308.13,308.01,308.13,900.0
2017-01-23 13:20:00,308.09,308.38,308.09,308.28,5622.0,308.09,308.38,308.09,308.28,5622.0
2017-01-23 13:25:00,308.17,308.17,307.75,307.79,5465.0,308.17,308.17,307.75,307.79,5465.0
2017-01-23 13:30:00,307.79,308.22,307.79,308.2,11056.0,307.79,308.22,307.79,308.2,11056.0
2017-01-23 13:35:00,308.21,308.5,308.21,308.27,5870.0,308.21,308.5,308.21,308.27,5870.0
2017-01-23 13:40:00,308.27,308.4,308.1,308.21,6155.0,308.27,308.4,308.1,308.21,6155.0
2017-01-23 13:45:00,308.18,308.26,307.8,307.9,17329.0,308.18,308.26,307.8,307.9,17329.0
2017-01-23 13:50:00,307.94,307.96,307.67,307.78,16119.0,307.94,307.96,307.67,307.78,16119.0
2017-01-23 13:55:00,307.7,307.97,307.64,307.78,3600.0,307.7,307.97,307.64,307.78,3600.0
2017-01-23 14:00:00,307.78,307.89,307.73,307.89,3600.0,307.78,307.89,307.73,307.89,3600.0
2017-01-23 14:05:00,307.82,307.82,307.41,307.41,3500.0,307.82,307.82,307.41,307.41,3500.0
2017-01-23 14:10:00,307.54,307.75,307.49,307.57,4868.0,307.54,307.75,307.49,307.57,4868.0
2017-01-23 14:15:00,307.68,307.68,307.41,307.56,5430.0,307.68,307.68,307.41,307.56,5430.0
2017-01-23 14:20:00,307.53,307.72,307.48,307.61,2700.0,307.53,307.72,307.48,307.61,2700.0
2017-01-23 14:25:00,307.61,307.66,307.5,307.65,1800.0,307.61,307.66,307.5,307.65,1800.0
2017-01-23 14:30:00,307.73,307.84,307.65,307.74,5996.0,307.73,307.84,307.65,307.74,5996.0
2017-01-23 14:35:00,307.75,307.81,307.62,307.78,2129.0,307.75,307.81,307.62,307.78,2129.0
2017-01-23 14:40:00,307.8,307.84,307.51,307.82,2200.0,307.8,307.84,307.51,307.82,2200.0
2017-01-23 14:45:00,307.72,308.0,307.72,308.0,900.0,307.72,308.0,307.72,308.0,900.0
2017-01-23 14:50:00,307.83,308.02,307.79,308.02,4106.0,307.83,308.02,307.79,308.02,4106.0
2017-01-23 14:55:00,307.99,308.07,307.89,308.07,2909.0,307.99,308.07,307.89,308.07,2909.0
2017-01-23 15:00:00,308.01,308.27,308.01,308.27,3200.0,308.01,308.27,308.01,308.27,3200.0
2017-01-23 15:05:00,308.29,308.37,308.18,308.19,6728.0,308.29,308.37,308.18,308.19,6728.0
2017-01-23 15:10:00,308.19,308.37,308.19,308.35,6037.0,308.19,308.37,308.19,308.35,6037.0
2017-01-23 15:15:00,308.24,308.49,308.23,308.48,2634.0,308.24,308.49,308.23,308.48,2634.0
2017-01-23 15:20:00,308.42,308.63,308.39,308.54,12547.0,308.42,308.63,308.39,308.54,12547.0
2017-01-23 15:25:00,308.6,308.75,308.59,308.67,2554.0,308.6,308.75,308.59,308.67,2554.0
2017-01-23 15:30:00,308.67,308.8,308.59,308.68,8602.0,308.67,308.8,308.59,308.68,8602.0
2017-01-23 15:35:00,308.66,308.85,308.61,308.77,6300.0,308.66,308.85,308.61,308.77,6300.0
2017-01-23 15:40:00,308.74,308.9,308.72,308.9,12860.0,308.74,308.9,308.72,308.9,12860.0
2017-01-23 15:45:00,308.85,309.0,308.75,308.89,29090.0,308.85,309.0,308.75,308.89,29090.0
2017-01-23 15:50:00,308.85,308.92,308.6,308.7,52478.0,308.85,308.92,308.6,308.7,52478.0
2017-01-23 15:55:00,308.72,308.98,308.64,308.71,70106.0,308.72,308.98,308.64,308.71,70106.0
2017-01-24 09:30:00,309.74,309.74,307.01,307.67,29523.0,309.74,309.74,307.01,307.67,29523.0
2017-01-24 09:35:00,307.65,308.79,307.63,308.14,22259.0,307.65,308.79,307.63,308.14,22259.0
2017-01-24 09:40:00,308.03,308.51,307.91,308.43,16334.0,308.03,308.51,307.91,308.43,16334.0
2017-01-24 09:45:00,308.45,308.76,307.95,308.01,18923.0,308.45,308.76,307.95,308.01,18923.0
2017-01-24 09:50:00,307.79,308.25,307.36,307.97,10617.0,307.79,308.25,307.36,307.97,10617.0
2017-01-24 09:55:00,307.67,308.75,307.67,308.02,14678.0,307.67,308.75,307.67,308.02,14678.0
2017-01-24 10:00:00,307.5,308.59,307.5,308.56,5885.0,307.5,308.59,307.5,308.56,5885.0
2017-01-24 10:05:00,308.56,308.85,308.31,308.85,35057.0,308.56,308.85,308.31,308.85,35057.0
2017-01-24 10:10:00,309.0,309.71,309.0,309.36,15715.0,309.0,309.71,309.0,309.36,15715.0
2017-01-24 10:15:00,309.24,310.16,309.22,310.01,7310.0,309.24,310.16,309.22,310.01,7310.0
2017-01-24 10:20:00,309.86,310.21,309.73,309.92,4748.0,309.86,310.21,309.73,309.92,4748.0
2017-01-24 10:25:00,310.02,310.11,309.79,310.05,10818.0,310.02,310.11,309.79,310.05,10818.0
2017-01-24 10:30:00,309.9,309.98,309.55,309.56,5298.0,309.9,309.98,309.55,309.56,5298.0
2017-01-24 10:35:00,309.9,309.98,309.61,309.63,2552.0,309.9,309.98,309.61,309.63,2552.0
2017-01-24 10:40:00,309.62,309.62,309.04,309.22,3131.0,309.62,309.62,309.04,309.22,3131.0
2017-01-24 10:45:00,309.06,309.22,308.91,308.94,2916.0,309.06,309.22,308.91,308.94,2916.0
2017-01-24 10:50:00,308.96,309.11,308.91,309.0,1196.0,308.96,309.11,308.91,309.0,1196.0
2017-01-24 10:55:00,309.04,309.04,308.87,308.93,800.0,309.04,309.04,308.87,308.93,800.0
2017-01-24 11:00:00,308.81,309.04,308.29,308.29,11236.0,308.81,309.04,308.29,308.29,11236.0
2017-01-24 11:05:00,308.41,308.84,308.4,308.63,30054.0,308.41,308.84,308.4,308.63,30054.0
2017-01-24 11:10:00,308.8,308.8,308.37,308.41,3700.0,308.8,308.8,308.37,308.41,3700.0
2017-01-24 11:15:00,308.46,308.61,308.09,308.29,6871.0,308.46,308.61,308.09,308.29,6871.0
2017-01-24 11:20:00,308.25,308.34,307.88,307.96,6607.0,308.25,308.34,307.88,307.96,6607.0
2017-01-24 11:25:00,308.2,308.47,307.97,308.47,6157.0,308.2,308.47,307.97,308.47,6157.0
2017-01-24 11:30:00,308.45,308.6,308.34,308.55,5243.0,308.45,308.6,308.34,308.55,5243.0
2017-01-24 11:35:00,308.49,309.08,308.42,308.71,19070.0,308.49,309.08,308.42,308.71,19070.0
2017-01-24 11:40:00,308.81,308.94,308.73,308.88,3407.0,308.81,308.94,308.73,308.88,3407.0
2017-01-24 11:45:00,308.88,308.95,308.73,308.73,3000.0,308.88,308.95,308.73,308.73,3000.0
2017-01-24 11:50:00,308.81,308.83,308.62,308.69,5712.0,308.81,308.83,308.62,308.69,5712.0
2017-01-24 11:55:00,308.69,308.75,308.56,308.56,14734.0,308.69,308.75,308.56,308.56,14734.0
2017-01-24 12:00:00,308.6,309.08,308.53,309.08,20613.0,308.6,309.08,308.53,309.08,20613.0
2017-01-24 12:05:00,308.77,309.04,308.77,309.0,18243.0,308.77,309.04,308.77,309.0,18243.0
2017-01-24 12:10:00,309.0,309.64,309.0,309.56,3391.0,309.0,309.64,309.0,309.56,3391.0
2017-01-24 12:15:00,309.56,309.61,309.42,309.49,7400.0,309.56,309.61,309.42,309.49,7400.0
2017-01-24 12:20:00,309.54,309.73,309.53,309.73,5999.0,309.54,309.73,309.53,309.73,5999.0
2017-01-24 12:25:00,309.73,309.93,309.68,309.79,7710.0,309.73,309.93,309.68,309.79,7710.0
2017-01-24 12:30:00,309.79,309.79,309.66,309.69,1400.0,309.79,309.79,309.66,309.69,1400.0
2017-01-24 12:35:00,309.74,309.77,309.6,309.66,4788.0,309.74,309.77,309.6,309.66,4788.0
2017-01-24 12:40:00,309.67,309.73,309.63,309.63,4000.0,309.67,309.73,309.63,309.63,4000.0
2017-01-24 12:45:00,309.66,309.77,309.64,309.7,10024.0,309.66,309.77,309.64,309.7,10024.0
2017-01-24 12:50:00,309.74,309.82,309.72,309.78,5654.0,309.74,309.82,309.72,309.78,5654.0
2017-01-24 12:55:00,309.79,309.84,309.56,309.56,6100.0,309.79,309.84,309.56,309.56,6100.0
2017-01-24 13:00:00,309.66,309.76,309.56,309.67,2272.0,309.66,309.76,309.56,309.67,2272.0
2017-01-24 13:05:00,309.72,309.81,309.6,309.67,8210.0,309.72,309.81,309.6,309.67,8210.0
2017-01-24 13:10:00,309.74,309.88,309.6,309.6,7100.0,309.74,309.88,309.6,309.6,7100.0
2017-01-24 13:15:00,309.68,309.7,309.47,309.53,5600.0,309.68,309.7,309.47,309.53,5600.0
2017-01-24 13:20:00,309.48,309.56,309.42,309.53,6858.0,309.48,309.56,309.42,309.53,6858.0
2017-01-24 13:25:00,309.56,309.64,309.47,309.62,8021.0,309.56,309.64,309.47,309.62,8021.0
2017-01-24 13:30:00,309.57,309.71,309.55,309.57,7844.0,309.57,309.71,309.55,309.57,7844.0
2017-01-24 13:35:00,309.64,309.69,309.1,309.1,6512.0,309.64,309.69,309.1,309.1,6512.0
2017-01-24 13:40:00,309.17,309.57,309.17,309.56,5574.0,309.17,309.57,309.17,309.56,5574.0
2017-01-24 13:45:00,309.69,309.69,309.48,309.68,3900.0,309.69,309.69,309.48,309.68,3900.0
2017-01-24 13:50:00,309.68,309.68,309.52,309.61,4365.0,309.68,309.68,309.52,309.61,4365.0
2017-01-24 13:55:00,309.62,309.63,309.47,309.56,7859.0,309.62,309.63,309.47,309.56,7859.0
2017-01-24 14:00:00,309.61,309.69,309.53,309.63,3500.0,309.61,309.69,309.53,309.63,3500.0
2017-01-24 14:05:00,309.61,309.64,309.44,309.48,6165.0,309.61,309.64,309.44,309.48,6165.0
2017-01-24 14:10:00,309.52,309.52,309.17,309.17,5592.0,309.52,309.52,309.17,309.17,5592.0
2017-01-24 14:15:00,309.15,309.51,309.04,309.51,6700.0,309.15,309.51,309.04,309.51,6700.0
2017-01-24 14:20:00,309.44,309.62,309.38,309.38,6006.0,309.44,309.62,309.38,309.38,6006.0
2017-01-24 14:25:00,309.3,309.4,309.14,309.23,4697.0,309.3,309.4,309.14,309.23,4697.0
2017-01-24 14:30:00,309.23,309.28,309.01,309.1,8396.0,309.23,309.28,309.01,309.1,8396.0
2017-01-24 14:35:00,309.09,309.14,309.0,309.03,4852.0,309.09,309.14,309.0,309.03,4852.0
2017-01-24 14:40:00,309.12,309.38,309.09,309.22,5724.0,309.12,309.38,309.09,309.22,5724.0
2017-01-24 14:45:00,309.22,309.39,309.17,309.25,7054.0,309.22,309.39,309.17,309.25,7054.0
2017-01-24 14:50:00,309.27,309.57,309.27,309.53,3394.0,309.27,309.57,309.27,309.53,3394.0
2017-01-24 14:55:00,309.53,309.65,309.39,309.39,3775.0,309.53,309.65,309.39,309.39,3775.0
2017-01-24 15:00:00,309.46,309.84,309.43,309.8,9081.0,309.46,309.84,309.43,309.8,9081.0
2017-01-24 15:05:00,309.8,309.8,309.53,309.71,7425.0,309.8,309.8,309.53,309.71,7425.0
2017-01-24 15:10:00,309.71,309.73,309.58,309.71,3309.0,309.71,309.73,309.58,309.71,3309.0
2017-01-24 15:15:00,309.71,309.71,309.45,309.61,7202.0,309.71,309.71,309.45,309.61,7202.0
2017-01-24 15:20:00,309.52,309.82,309.49,309.74,6500.0,309.52,309.82,309.49,309.74,6500.0
2017-01-24 15:25:00,309.77,309.9,309.69,309.78,16077.0,309.77,309.9,309.69,309.78,16077.0
2017-01-24 15:30:00,309.78,309.86,309.71,309.74,17356.0,309.78,309.86,309.71,309.74,17356.0
2017-01-24 15:35:00,309.71,309.73,309.54,309.57,21075.0,309.71,309.73,309.54,309.57,21075.0
2017-01-24 15:40:00,309.53,309.55,309.0,309.17,18145.0,309.53,309.55,309.0,309.17,18145.0
2017-01-24 15:45:00,309.15,309.15,308.78,308.79,24831.0,309.15,309.15,308.78,308.79,24831.0
2017-01-24 15:50:00,308.78,308.95,308.66,308.66,34287.0,308.78,308.95,308.66,308.66,34287.0
2017-01-24 15:55:00,308.7,308.7,308.2,308.34,71778.0,308.7,308.7,308.2,308.34,71778.0
2017-01-25 09:30:00,309.15,309.26,308.22,309.01,7014.0,309.15,309.26,308.22,309.01,7014.0
2017-01-25 09:35:00,309.44,309.99,308.62,309.39,8123.0,309.44,309.99,308.62,309.39,8123.0
2017-01-25 09:40:00,309.31,309.67,308.72,309.5,10214.0,309.31,309.67,308.72,309.5,10214.0
2017-01-25 09:45:00,309.44,309.7,308.67,309.09,9503.0,309.44,309.7,308.67,309.09,9503.0
2017-01-25 09:50:00,309.01,309.41,308.56,309.14,19731.0,309.01,309.41,308.56,309.14,19731.0
2017-01-25 09:55:00,309.38,309.48,309.05,309.39,11067.0,309.38,309.48,309.05,309.39,11067.0
2017-01-25 10:00:00,309.4,309.63,309.23,309.46,5270.0,309.4,309.63,309.23,309.46,5270.0
2017-01-25 10:05:00,309.34,309.6,309.01,309.1,4200.0,309.34,309.6,309.01,309.1,4200.0
2017-01-25 10:10:00,309.19,309.33,308.94,309.15,4393.0,309.19,309.33,308.94,309.15,4393.0
2017-01-25 10:15:00,309.02,309.46,309.01,309.02,5297.0,309.02,309.46,309.01,309.02,5297.0
2017-01-25 10:20:00,309.03,309.27,308.85,308.94,2252.0,309.03,309.27,308.85,308.94,2252.0
2017-01-25 10:25:00,308.97,309.31,308.9,309.06,4500.0,308.97,309.31,308.9,309.06,4500.0
2017-01-25 10:30:00,309.13,309.47,309.12,309.22,5957.0,309.13,309.47,309.12,309.22,5957.0
2017-01-25 10:35:00,309.21,309.6,308.86,308.95,14174.0,309.21,309.6,308.86,308.95,14174.0
2017-01-25 10:40:00,308.94,309.04,308.8,308.96,8632.0,308.94,309.04,308.8,308.96,8632.0
2017-01-25 10:45:00,308.83,308.97,308.6,308.62,6199.0,308.83,308.97,308.6,308.62,6199.0
2017-01-25 10:50:00,308.62,308.85,308.07,308.3,7862.0,308.62,308.85,308.07,308.3,7862.0
2017-01-25 10:55:00,308.25,308.47,308.11,308.47,10783.0,308.25,308.47,308.11,308.47,10783.0
2017-01-25 11:00:00,308.47,308.91,308.29,308.71,6779.0,308.47,308.91,308.29,308.71,6779.0
2017-01-25 11:05:00,308.71,308.88,308.52,308.52,6484.0,308.71,308.88,308.52,308.52,6484.0
2017-01-25 11:10:00,308.5,308.51,308.01,308.03,2600.0,308.5,308.51,308.01,308.03,2600.0
2017-01-25 11:15:00,307.89,308.03,307.76,307.76,4500.0,307.89,308.03,307.76,307.76,4500.0
2017-01-25 11:20:00,307.87,308.05,307.47,307.56,8200.0,307.87,308.05,307.47,307.56,8200.0
2017-01-25 11:25:00,307.85,307.93,307.57,307.6,10722.0,307.85,307.93,307.57,307.6,10722.0
2017-01-25 11:30:00,307.81,307.81,307.49,307.53,6605.0,307.81,307.81,307.49,307.53,6605.0
2017-01-25 11:35:00,307.53,307.59,307.22,307.23,4630.0,307.53,307.59,307.22,307.23,4630.0
2017-01-25 11:40:00,307.17,307.51,307.17,307.46,6540.0,307.17,307.51,307.17,307.46,6540.0
2017-01-25 11:45:00,307.53,307.54,307.31,307.47,9073.0,307.53,307.54,307.31,307.47,9073.0
2017-01-25 11:50:00,307.51,307.52,307.16,307.25,9431.0,307.51,307.52,307.16,307.25,9431.0
2017-01-25 11:55:00,307.24,307.85,307.24,307.7,4620.0,307.24,307.85,307.24,307.7,4620.0
2017-01-25 12:00:00,307.77,308.45,307.76,308.45,28645.0,307.77,308.45,307.76,308.45,28645.0
2017-01-25 12:05:00,308.48,309.13,308.43,308.91,7100.0,308.48,309.13,308.43,308.91,7100.0
2017-01-25 12:10:00,308.78,308.9,308.59,308.72,15142.0,308.78,308.9,308.59,308.72,15142.0
2017-01-25 12:15:00,308.72,308.72,308.43,308.44,2600.0,308.72,308.72,308.43,308.44,2600.0
2017-01-25 12:20:00,308.29,308.41,308.21,308.32,3995.0,308.29,308.41,308.21,308.32,3995.0
2017-01-25 12:25:00,308.39,308.43,308.24,308.36,2320.0,308.39,308.43,308.24,308.36,2320.0
2017-01-25 12:30:00,308.44,308.74,308.3,308.3,3810.0,308.44,308.74,308.3,308.3,3810.0
2017-01-25 12:35:00,308.37,308.42,308.25,308.25,900.0,308.37,308.42,308.25,308.25,900.0
2017-01-25 12:40:00,308.33,308.47,308.17,308.36,5400.0,308.33,308.47,308.17,308.36,5400.0
2017-01-25 12:45:00,308.32,308.58,308.32,308.4,1000.0,308.32,308.58,308.32,308.4,1000.0
2017-01-25 12:50:00,308.47,308.77,308.45,308.56,3281.0,308.47,308.77,308.45,308.56,3281.0
2017-01-25 12:55:00,308.76,309.16,308.58,309.02,7089.0,308.76,309.16,308.58,309.02,7089.0
2017-01-25 13:00:00,309.09,309.29,309.0,309.0,5480.0,309.09,309.29,309.0,309.0,5480.0
2017-01-25 13:05:00,308.99,309.18,308.99,309.0,1619.0,308.99,309.18,308.99,309.0,1619.0
2017-01-25 13:10:00,309.05,309.45,308.98,309.45,8911.0,309.05,309.45,308.98,309.45,8911.0
2017-01-25 13:15:00,309.41,309.79,309.41,309.62,4489.0,309.41,309.79,309.41,309.62,4489.0
2017-01-25 13:20:00,309.82,310.13,309.73,310.13,5257.0,309.82,310.13,309.73,310.13,5257.0
2017-01-25 13:25:00,309.94,310.32,309.93,310.32,10200.0,309.94,310.32,309.93,310.32,10200.0
2017-01-25 13:30:00,310.32,310.58,310.32,310.58,14544.0,310.32,310.58,310.32,310.58,14544.0
2017-01-25 13:35:00,310.43,310.69,310.42,310.65,9757.0,310.43,310.69,310.42,310.65,9757.0
2017-01-25 13:40:00,310.75,311.13,310.7,310.75,15604.0,310.75,311.13,310.7,310.75,15604.0
2017-01-25 13:45:00,310.7,310.75,310.52,310.7,4720.0,310.7,310.75,310.52,310.7,4720.0
2017-01-25 13:50:00,310.78,310.84,310.57,310.83,27127.0,310.78,310.84,310.57,310.83,27127.0
2017-01-25 13:55:00,310.78,311.03,310.65,310.89,16616.0,310.78,311.03,310.65,310.89,16616.0
2017-01-25 14:00:00,310.95,311.03,310.7,310.74,7668.0,310.95,311.03,310.7,310.74,7668.0
2017-01-25 14:05:00,310.83,311.01,310.72,310.81,8401.0,310.83,311.01,310.72,310.81,8401.0
2017-01-25 14:10:00,310.94,310.99,310.77,310.84,3859.0,310.94,310.99,310.77,310.84,3859.0
2017-01-25 14:15:00,310.73,310.96,310.7,310.88,5319.0,310.73,310.96,310.7,310.88,5319.0
2017-01-25 14:20:00,310.99,311.09,310.78,311.0,9803.0,310.99,311.09,310.78,311.0,9803.0
2017-01-25 14:25:00,310.95,311.07,310.81,311.0,34400.0,310.95,311.07,310.81,311.0,34400.0
2017-01-25 14:30:00,310.85,311.03,310.85,310.94,2910.0,310.85,311.03,310.85,310.94,2910.0
2017-01-25 14:35:00,310.94,310.99,310.72,310.72,3900.0,310.94,310.99,310.72,310.72,3900.0
2017-01-25 14:40:00,310.79,310.79,310.32,310.32,3337.0,310.79,310.79,310.32,310.32,3337.0
2017-01-25 14:45:00,310.33,310.45,310.23,310.25,4319.0,310.33,310.45,310.23,310.25,4319.0
2017-01-25 14:50:00,310.25,310.27,309.81,309.81,6481.0,310.25,310.27,309.81,309.81,6481.0
2017-01-25 14:55:00,309.76,310.22,309.74,310.18,9255.0,309.76,310.22,309.74,310.18,9255.0
2017-01-25 15:00:00,310.26,310.76,310.26,310.63,3760.0,310.26,310.76,310.26,310.63,3760.0
2017-01-25 15:05:00,310.74,310.74,310.49,310.49,8900.0,310.74,310.74,310.49,310.49,8900.0
2017-01-25 15:10:00,310.56,310.72,310.56,310.62,4500.0,310.56,310.72,310.56,310.62,4500.0
2017-01-25 15:15:00,310.73,310.76,310.15,310.35,3729.0,310.73,310.76,310.15,310.35,3729.0
2017-01-25 15:20:00,310.31,310.66,310.29,310.44,17000.0,310.31,310.66,310.29,310.44,17000.0
2017-01-25 15:25:00,310.39,310.84,310.39,310.84,6300.0,310.39,310.84,310.39,310.84,6300.0
2017-01-25 15:30:00,310.84,311.07,310.71,311.07,8224.0,310.84,311.07,310.71,311.07,8224.0
2017-01-25 15:35:00,311.01,311.2,310.97,311.12,8160.0,311.01,311.2,310.97,311.12,8160.0
2017-01-25 15:40:00,311.12,311.17,310.55,310.58,27217.0,311.12,311.17,310.55,310.58,27217.0
2017-01-25 15:45:00,310.54,310.74,310.29,310.42,17583.0,310.54,310.74,310.29,310.42,17583.0
2017-01-25 15:50:00,310.35,310.47,309.9,309.98,32088.0,310.35,310.47,309.9,309.98,32088.0
2017-01-25 15:55:00,309.97,310.37,309.93,310.36,97359.0,309.97,310.37,309.93,310.36,97359.0
2017-01-26 09:30:00,333.4,338.0,326.7,330.11,468929.0,333.4,338.0,326.7,330.11,468929.0
2017-01-26 09:35:00,330.13,332.52,329.26,330.17,462034.0,330.13,332.52,329.26,330.17,462034.0
2017-01-26 09:40:00,330.14,331.9,327.44,327.77,318075.0,330.14,331.9,327.44,327.77,318075.0
2017-01-26 09:45:00,327.83,331.44,326.75,330.14,284360.0,327.83,331.44,326.75,330.14,284360.0
2017-01-26 09:50:00,330.2,330.9,329.63,330.5,159516.0,330.2,330.9,329.63,330.5,159516.0
2017-01-26 09:55:00,330.5,333.82,330.5,333.59,142179.0,330.5,333.82,330.5,333.59,142179.0
2017-01-26 10:00:00,333.48,334.41,328.73,330.0,718716.0,333.48,334.41,328.73,330.0,718716.0
2017-01-26 10:05:00,330.1,330.24,324.95,324.95,436868.0,330.1,330.24,324.95,324.95,436868.0
2017-01-26 10:10:00,325.09,327.64,324.81,327.27,239560.0,325.09,327.64,324.81,327.27,239560.0
2017-01-26 10:15:00,327.27,329.94,327.23,329.78,172085.0,327.27,329.94,327.23,329.78,172085.0
2017-01-26 10:20:00,329.87,335.0,328.13,333.69,364753.0,329.87,335.0,328.13,333.69,364753.0
2017-01-26 10:25:00,333.76,336.45,332.66,335.89,224342.0,333.76,336.45,332.66,335.89,224342.0
2017-01-26 10:30:00,335.88,338.58,334.88,338.5,256603.0,335.88,338.58,334.88,338.5,256603.0
2017-01-26 10:35:00,338.5,341.19,338.06,341.0,278867.0,338.5,341.19,338.06,341.0,278867.0
2017-01-26 10:40:00,341.13,341.5,337.07,337.27,204423.0,341.13,341.5,337.07,337.27,204423.0
2017-01-26 10:45:00,337.48,338.59,336.71,337.71,148428.0,337.48,338.59,336.71,337.71,148428.0
2017-01-26 10:50:00,337.61,338.74,337.15,338.2,144140.0,337.61,338.74,337.15,338.2,144140.0
2017-01-26 10:55:00,338.2,338.99,337.58,338.19,203178.0,338.2,338.99,337.58,338.19,203178.0
2017-01-26 11:00:00,338.24,339.44,334.04,337.91,535205.0,338.24,339.44,334.04,337.91,535205.0
2017-01-26 11:05:00,338.37,338.37,334.07,335.1,414667.0,338.37,338.37,334.07,335.1,414667.0
2017-01-26 11:10:00,335.13,336.33,334.09,335.54,167553.0,335.13,336.33,334.09,335.54,167553.0
2017-01-26 11:15:00,335.75,336.0,334.82,336.0,88931.0,335.75,336.0,334.82,336.0,88931.0
2017-01-26 11:20:00,336.0,336.3,334.38,334.6,41958.0,336.0,336.3,334.38,334.6,41958.0
2017-01-26 11:25:00,334.45,335.5,333.43,335.22,155414.0,334.45,335.5,333.43,335.22,155414.0
2017-01-26 11:30:00,335.21,335.95,334.6,334.75,72767.0,335.21,335.95,334.6,334.75,72767.0
2017-01-26 11:35:00,334.6,337.16,334.48,335.96,70166.0,334.6,337.16,334.48,335.96,70166.0
2017-01-26 11:40:00,335.68,335.8,333.58,333.58,54895.0,335.68,335.8,333.58,333.58,54895.0
2017-01-26 11:45:00,333.65,333.65,330.57,330.57,82154.0,333.65,333.65,330.57,330.57,82154.0
2017-01-26 11:50:00,330.9,332.71,330.57,332.56,91016.0,330.9,332.71,330.57,332.56,91016.0
2017-01-26 11:55:00,332.46,334.61,332.34,334.29,78004.0,332.46,334.61,332.34,334.29,78004.0
2017-01-26 12:00:00,334.67,334.88,333.1,333.17,35902.0,334.67,334.88,333.1,333.17,35902.0
2017-01-26 12:05:00,333.24,333.25,331.45,331.59,29166.0,333.24,333.25,331.45,331.59,29166.0
2017-01-26 12:10:00,331.59,331.82,330.76,330.87,48032.0,331.59,331.82,330.76,330.87,48032.0
2017-01-26 12:15:00,330.87,331.82,330.74,331.75,74930.0,330.87,331.82,330.74,331.75,74930.0
2017-01-26 12:20:00,331.83,331.83,330.52,330.94,44202.0,331.83,331.83,330.52,330.94,44202.0
2017-01-26 12:25:00,330.94,330.94,329.0,329.76,53591.0,330.94,330.94,329.0,329.76,53591.0
2017-01-26 12:30:00,329.51,330.16,329.51,330.02,39541.0,329.51,330.16,329.51,330.02,39541.0
2017-01-26 12:35:00,330.02,330.24,329.27,329.53,30363.0,330.02,330.24,329.27,329.53,30363.0
2017-01-26 12:40:00,329.5,329.85,329.0,329.06,52140.0,329.5,329.85,329.0,329.06,52140.0
2017-01-26 12:45:00,329.07,330.11,329.06,329.73,33761.0,329.07,330.11,329.06,329.73,33761.0
2017-01-26 12:50:00,329.53,329.92,329.0,329.1,44063.0,329.53,329.92,329.0,329.1,44063.0
2017-01-26 12:55:00,329.19,329.2,328.62,328.94,36649.0,329.19,329.2,328.62,328.94,36649.0
2017-01-26 13:00:00,328.93,329.32,328.65,329.2,46407.0,328.93,329.32,328.65,329.2,46407.0
2017-01-26 13:05:00,329.16,329.44,328.62,329.18,58712.0,329.16,329.44,328.62,329.18,58712.0
2017-01-26 13:10:00,329.22,329.23,328.73,329.01,25856.0,329.22,329.23,328.73,329.01,25856.0
2017-01-26 13:15:00,329.04,329.07,326.87,327.0,64404.0,329.04,329.07,326.87,327.0,64404.0
2017-01-26 13:20:00,327.07,327.2,325.69,325.75,47953.0,327.07,327.2,325.69,325.75,47953.0
2017-01-26 13:25:00,325.65,325.72,325.1,325.6,68572.0,325.65,325.72,325.1,325.6,68572.0
2017-01-26 13:30:00,325.69,326.84,325.68,326.84,28465.0,325.69,326.84,325.68,326.84,28465.0
2017-01-26 13:35:00,326.84,327.07,325.82,326.67,31748.0,326.84,327.07,325.82,326.67,31748.0
2017-01-26 13:40:00,326.67,328.25,326.67,327.25,27435.0,326.67,328.25,326.67,327.25,27435.0
2017-01-26 13:45:00,327.21,327.34,326.6,326.92,15069.0,327.21,327.34,326.6,326.92,15069.0
2017-01-26 13:50:00,326.91,326.93,325.82,325.92,18438.0,326.91,326.93,325.82,325.92,18438.0
2017-01-26 13:55:00,325.9,326.23,325.49,326.23,23608.0,325.9,326.23,325.49,326.23,23608.0
2017-01-26 14:00:00,326.12,327.26,326.09,327.23,38364.0,326.12,327.26,326.09,327.23,38364.0
2017-01-26 14:05:00,327.27,330.14,327.27,329.92,44888.0,327.27,330.14,327.27,329.92,44888.0
2017-01-26 14:10:00,329.85,331.43,329.84,330.45,152567.0,329.85,331.43,329.84,330.45,152567.0
2017-01-26 14:15:00,330.4,330.52,329.48,330.45,24917.0,330.4,330.52,329.48,330.45,24917.0
2017-01-26 14:20:00,330.43,331.2,330.39,330.63,54834.0,330.43,331.2,330.39,330.63,54834.0
2017-01-26 14:25:00,330.69,331.2,330.1,330.59,35740.0,330.69,331.2,330.1,330.59,35740.0
2017-01-26 14:30:00,330.79,331.55,330.26,331.55,24833.0,330.79,331.55,330.26,331.55,24833.0
2017-01-26 14:35:00,331.21,331.69,328.91,329.07,46417.0,331.21,331.69,328.91,329.07,46417.0
2017-01-26 14:40:00,329.31,330.86,329.28,330.59,47911.0,329.31,330.86,329.28,330.59,47911.0
2017-01-26 14:45:00,330.57,331.29,330.54,330.85,27622.0,330.57,331.29,330.54,330.85,27622.0
2017-01-26 14:50:00,330.83,330.86,329.47,329.96,18079.0,330.83,330.86,329.47,329.96,18079.0
2017-01-26 14:55:00,330.07,331.78,330.02,330.84,170619.0,330.07,331.78,330.02,330.84,170619.0
2017-01-26 15:00:00,330.67,330.78,329.13,330.77,38020.0,330.67,330.78,329.13,330.77,38020.0
2017-01-26 15:05:00,330.76,331.12,330.47,330.72,38854.0,330.76,331.12,330.47,330.72,38854.0
2017-01-26 15:10:00,330.72,331.21,330.66,330.82,35207.0,330.72,331.21,330.66,330.82,35207.0
2017-01-26 15:15:00,330.82,330.88,330.4,330.41,28989.0,330.82,330.88,330.4,330.41,28989.0
2017-01-26 15:20:00,330.41,331.09,330.41,330.44,38499.0,330.41,331.09,330.41,330.44,38499.0
2017-01-26 15:25:00,330.44,331.05,330.43,330.57,20544.0,330.44,331.05,330.43,330.57,20544.0
2017-01-26 15:30:00,330.59,332.88,330.52,332.74,70496.0,330.59,332.88,330.52,332.74,70496.0
2017-01-26 15:35:00,332.74,332.81,331.69,331.81,86781.0,332.74,332.81,331.69,331.81,86781.0
2017-01-26 15:40:00,331.8,331.8,331.15,331.59,128266.0,331.8,331.8,331.15,331.59,128266.0
2017-01-26 15:45:00,331.56,331.69,330.95,331.59,112378.0,331.56,331.69,330.95,331.59,112378.0
2017-01-26 15:50:00,331.59,333.4,331.33,333.1,122411.0,331.59,333.4,331.33,333.1,122411.0
2017-01-26 15:55:00,333.13,333.95,332.9,333.15,147091.0,333.13,333.95,332.9,333.15,147091.0
2017-01-27 09:30:00,332.92,334.13,324.0,327.53,95125.0,332.92,334.13,324.0,327.53,95125.0
2017-01-27 09:35:00,327.87,329.98,325.89,326.77,116122.0,327.87,329.98,325.89,326.77,116122.0
2017-01-27 09:40:00,326.87,327.57,322.4,322.4,85909.0,326.87,327.57,322.4,322.4,85909.0
2017-01-27 09:45:00,322.52,324.12,320.13,320.36,126865.0,322.52,324.12,320.13,320.36,126865.0
2017-01-27 09:50:00,320.48,321.05,317.1,317.18,257610.0,320.48,321.05,317.1,317.18,257610.0
2017-01-27 09:55:00,317.17,319.66,316.96,319.48,138613.0,317.17,319.66,316.96,319.48,138613.0
2017-01-27 10:00:00,319.38,321.39,319.25,320.38,91821.0,319.38,321.39,319.25,320.38,91821.0
2017-01-27 10:05:00,320.28,321.0,320.0,321.0,34130.0,320.28,321.0,320.0,321.0,34130.0
2017-01-27 10:10:00,320.99,322.75,320.98,322.3,64840.0,320.99,322.75,320.98,322.3,64840.0
2017-01-27 10:15:00,322.36,323.8,322.3,323.02,34641.0,322.36,323.8,322.3,323.02,34641.0
2017-01-27 10:20:00,322.99,323.62,322.47,322.69,13332.0,322.99,323.62,322.47,322.69,13332.0
2017-01-27 10:25:00,322.73,323.28,322.0,322.0,20490.0,322.73,323.28,322.0,322.0,20490.0
2017-01-27 10:30:00,322.19,322.35,320.4,320.61,45542.0,322.19,322.35,320.4,320.61,45542.0
2017-01-27 10:35:00,320.53,320.89,320.18,320.82,14366.0,320.53,320.89,320.18,320.82,14366.0
2017-01-27 10:40:00,320.84,321.33,320.29,321.0,15964.0,320.84,321.33,320.29,321.0,15964.0
2017-01-27 10:45:00,320.84,321.53,320.57,320.77,18561.0,320.84,321.53,320.57,320.77,18561.0
2017-01-27 10:50:00,320.87,321.13,320.43,320.46,15652.0,320.87,321.13,320.43,320.46,15652.0
2017-01-27 10:55:00,320.52,320.7,320.0,320.09,27301.0,320.52,320.7,320.0,320.09,27301.0
2017-01-27 11:00:00,320.09,320.98,320.08,320.89,19596.0,320.09,320.98,320.08,320.89,19596.0
2017-01-27 11:05:00,320.86,321.12,320.5,320.72,18051.0,320.86,321.12,320.5,320.72,18051.0
2017-01-27 11:10:00,320.64,321.38,320.37,321.38,10830.0,320.64,321.38,320.37,321.38,10830.0
2017-01-27 11:15:00,321.38,322.75,321.35,322.47,16393.0,321.38,322.75,321.35,322.47,16393.0
2017-01-27 11:20:00,322.58,323.45,322.53,323.41,14723.0,322.58,323.45,322.53,323.41,14723.0
2017-01-27 11:25:00,323.44,324.22,323.44,324.17,15997.0,323.44,324.22,323.44,324.17,15997.0
2017-01-27 11:30:00,324.42,325.64,324.34,325.64,47182.0,324.42,325.64,324.34,325.64,47182.0
2017-01-27 11:35:00,325.58,325.94,325.23,325.59,19160.0,325.58,325.94,325.23,325.59,19160.0
2017-01-27 11:40:00,325.59,326.36,325.37,325.7,20673.0,325.59,326.36,325.37,325.7,20673.0
2017-01-27 11:45:00,325.66,325.77,325.39,325.5,16029.0,325.66,325.77,325.39,325.5,16029.0
2017-01-27 11:50:00,325.5,325.62,325.03,325.19,5761.0,325.5,325.62,325.03,325.19,5761.0
2017-01-27 11:55:00,325.19,325.31,323.8,324.0,24430.0,325.19,325.31,323.8,324.0,24430.0
2017-01-27 12:00:00,324.04,325.28,324.01,325.23,16997.0,324.04,325.28,324.01,325.23,16997.0
2017-01-27 12:05:00,325.24,325.25,324.24,324.51,12646.0,325.24,325.25,324.24,324.51,12646.0
2017-01-27 12:10:00,324.52,325.05,324.24,324.91,19863.0,324.52,325.05,324.24,324.91,19863.0
2017-01-27 12:15:00,324.95,325.0,324.34,324.67,8350.0,324.95,325.0,324.34,324.67,8350.0
2017-01-27 12:20:00,324.8,325.84,324.58,325.67,12431.0,324.8,325.84,324.58,325.67,12431.0
2017-01-27 12:25:00,325.6,326.19,325.47,325.82,11567.0,325.6,326.19,325.47,325.82,11567.0
2017-01-27 12:30:00,325.75,325.75,325.11,325.25,12926.0,325.75,325.75,325.11,325.25,12926.0
2017-01-27 12:35:00,325.26,325.85,324.97,325.73,12790.0,325.26,325.85,324.97,325.73,12790.0
2017-01-27 12:40:00,325.77,325.85,325.4,325.52,9004.0,325.77,325.85,325.4,325.52,9004.0
2017-01-27 12:45:00,325.63,325.89,325.44,325.68,17067.0,325.63,325.89,325.44,325.68,17067.0
2017-01-27 12:50:00,325.68,325.68,324.97,325.12,5927.0,325.68,325.68,324.97,325.12,5927.0
2017-01-27 12:55:00,325.18,325.63,325.05,325.53,16717.0,325.18,325.63,325.05,325.53,16717.0
2017-01-27 13:00:00,325.51,326.04,325.25,326.04,13628.0,325.51,326.04,325.25,326.04,13628.0
2017-01-27 13:05:00,326.04,326.49,325.72,325.94,13472.0,326.04,326.49,325.72,325.94,13472.0
2017-01-27 13:10:00,325.96,325.99,325.44,325.76,19952.0,325.96,325.99,325.44,325.76,19952.0
2017-01-27 13:15:00,325.8,325.93,325.4,325.45,7655.0,325.8,325.93,325.4,325.45,7655.0
2017-01-27 13:20:00,325.61,325.71,325.38,325.59,13200.0,325.61,325.71,325.38,325.59,13200.0
2017-01-27 13:25:00,325.49,325.86,325.4,325.86,8000.0,325.49,325.86,325.4,325.86,8000.0
2017-01-27 13:30:00,325.73,326.24,325.55,326.24,22850.0,325.73,326.24,325.55,326.24,22850.0
2017-01-27 13:35:00,326.24,326.35,325.41,325.41,14033.0,326.24,326.35,325.41,325.41,14033.0
2017-01-27 13:40:00,325.67,325.75,325.42,325.75,7300.0,325.67,325.75,325.42,325.75,7300.0
2017-01-27 13:45:00,325.75,326.02,325.75,325.84,17432.0,325.75,326.02,325.75,325.84,17432.0
2017-01-27 13:50:00,325.83,326.32,325.77,326.28,7287.0,325.83,326.32,325.77,326.28,7287.0
2017-01-27 13:55:00,326.14,326.34,325.71,326.13,20690.0,326.14,326.34,325.71,326.13,20690.0
2017-01-27 14:00:00,326.24,326.57,325.97,326.3,17805.0,326.24,326.57,325.97,326.3,17805.0
2017-01-27 14:05:00,326.5,326.55,326.2,326.25,16270.0,326.5,326.55,326.2,326.25,16270.0
2017-01-27 14:10:00,326.33,326.42,325.87,326.02,7243.0,326.33,326.42,325.87,326.02,7243.0
2017-01-27 14:15:00,325.92,326.02,325.51,325.54,28162.0,325.92,326.02,325.51,325.54,28162.0
2017-01-27 14:20:00,325.53,325.95,325.37,325.8,13415.0,325.53,325.95,325.37,325.8,13415.0
2017-01-27 14:25:00,325.87,325.91,325.44,325.61,15487.0,325.87,325.91,325.44,325.61,15487.0
2017-01-27 14:30:00,325.6,325.6,324.68,325.07,14394.0,325.6,325.6,324.68,325.07,14394.0
2017-01-27 14:35:00,325.08,325.21,324.79,324.91,16357.0,325.08,325.21,324.79,324.91,16357.0
2017-01-27 14:40:00,325.1,325.23,324.76,324.76,9421.0,325.1,325.23,324.76,324.76,9421.0
2017-01-27 14:45:00,324.72,324.72,323.59,323.76,23214.0,324.72,324.72,323.59,323.76,23214.0
2017-01-27 14:50:00,323.86,324.33,323.75,324.27,7744.0,323.86,324.33,323.75,324.27,7744.0
2017-01-27 14:55:00,324.27,324.27,323.54,323.68,13756.0,324.27,324.27,323.54,323.68,13756.0
2017-01-27 15:00:00,323.68,323.85,323.33,323.51,10015.0,323.68,323.85,323.33,323.51,10015.0
2017-01-27 15:05:00,323.5,323.91,323.43,323.91,5325.0,323.5,323.91,323.43,323.91,5325.0
2017-01-27 15:10:00,323.76,324.06,323.64,324.0,11357.0,323.76,324.06,323.64,324.0,11357.0
2017-01-27 15:15:00,324.15,324.19,323.5,323.6,13836.0,324.15,324.19,323.5,323.6,13836.0
2017-01-27 15:20:00,323.6,323.73,323.52,323.62,8947.0,323.6,323.73,323.52,323.62,8947.0
2017-01-27 15:25:00,323.55,323.59,323.16,323.32,13312.0,323.55,323.59,323.16,323.32,13312.0
2017-01-27 15:30:00,323.25,323.29,323.04,323.29,26091.0,323.25,323.29,323.04,323.29,26091.0
2017-01-27 15:35:00,323.24,323.49,323.23,323.46,20204.0,323.24,323.49,323.23,323.46,20204.0
2017-01-27 15:40:00,323.49,323.7,323.0,323.27,39952.0,323.49,323.7,323.0,323.27,39952.0
2017-01-27 15:45:00,323.3,323.51,323.21,323.51,35050.0,323.3,323.51,323.21,323.51,35050.0
2017-01-27 15:50:00,323.54,323.87,323.46,323.51,56275.0,323.54,323.87,323.46,323.51,56275.0
2017-01-27 15:55:00,323.54,323.85,323.15,323.51,95356.0,323.54,323.85,323.15,323.51,95356.0
2017-01-30 09:30:00,323.48,323.54,320.54,321.64,15596.0,323.48,323.54,320.54,321.64,15596.0
2017-01-30 09:35:00,321.74,321.92,319.74,321.27,12908.0,321.74,321.92,319.74,321.27,12908.0
2017-01-30 09:40:00,322.0,322.0,320.86,321.4,25105.0,322.0,322.0,320.86,321.4,25105.0
2017-01-30 09:45:00,321.28,321.69,320.44,320.64,17127.0,321.28,321.69,320.44,320.64,17127.0
2017-01-30 09:50:00,320.36,320.58,317.73,317.89,30832.0,320.36,320.58,317.73,317.89,30832.0
2017-01-30 09:55:00,318.14,318.97,316.99,318.58,48991.0,318.14,318.97,316.99,318.58,48991.0
2017-01-30 10:00:00,318.43,320.35,318.43,320.17,47027.0,318.43,320.35,318.43,320.17,47027.0
2017-01-30 10:05:00,320.13,320.8,319.52,319.82,24747.0,320.13,320.8,319.52,319.82,24747.0
2017-01-30 10:10:00,320.0,320.09,318.36,318.43,11284.0,320.0,320.09,318.36,318.43,11284.0
2017-01-30 10:15:00,318.67,319.89,318.5,318.72,19666.0,318.67,319.89,318.5,318.72,19666.0
2017-01-30 10:20:00,318.91,319.25,318.44,319.03,14055.0,318.91,319.25,318.44,319.03,14055.0
2017-01-30 10:25:00,319.01,319.64,318.74,319.63,7741.0,319.01,319.64,318.74,319.63,7741.0
2017-01-30 10:30:00,319.63,320.02,318.87,318.87,10178.0,319.63,320.02,318.87,318.87,10178.0
2017-01-30 10:35:00,318.82,319.23,318.57,318.71,8514.0,318.82,319.23,318.57,318.71,8514.0
2017-01-30 10:40:00,318.87,319.13,318.39,318.7,25473.0,318.87,319.13,318.39,318.7,25473.0
2017-01-30 10:45:00,318.69,319.59,318.57,319.04,21480.0,318.69,319.59,318.57,319.04,21480.0
2017-01-30 10:50:00,319.18,319.18,318.56,318.56,15696.0,319.18,319.18,318.56,318.56,15696.0
2017-01-30 10:55:00,318.62,318.65,318.25,318.31,10101.0,318.62,318.65,318.25,318.31,10101.0
2017-01-30 11:00:00,318.47,318.49,318.23,318.3,25167.0,318.47,318.49,318.23,318.3,25167.0
2017-01-30 11:05:00,318.25,319.21,317.49,318.6,28982.0,318.25,319.21,317.49,318.6,28982.0
2017-01-30 11:10:00,318.72,319.37,318.72,319.13,37535.0,318.72,319.37,318.72,319.13,37535.0
2017-01-30 11:15:00,319.11,319.57,319.11,319.4,11047.0,319.11,319.57,319.11,319.4,11047.0
2017-01-30 11:20:00,319.24,319.52,318.71,319.0,15962.0,319.24,319.52,318.71,319.0,15962.0
2017-01-30 11:25:00,318.89,319.8,318.89,319.69,55905.0,318.89,319.8,318.89,319.69,55905.0
2017-01-30 11:30:00,319.69,320.0,319.41,320.0,8438.0,319.69,320.0,319.41,320.0,8438.0
2017-01-30 11:35:00,319.78,319.83,319.45,319.7,15139.0,319.78,319.83,319.45,319.7,15139.0
2017-01-30 11:40:00,319.67,319.77,319.48,319.55,7675.0,319.67,319.77,319.48,319.55,7675.0
2017-01-30 11:45:00,319.55,319.83,319.55,319.8,8415.0,319.55,319.83,319.55,319.8,8415.0
2017-01-30 11:50:00,319.72,319.95,319.36,319.79,23488.0,319.72,319.95,319.36,319.79,23488.0
2017-01-30 11:55:00,319.75,320.75,319.75,320.75,5992.0,319.75,320.75,319.75,320.75,5992.0
2017-01-30 12:00:00,320.8,321.13,320.76,321.05,10128.0,320.8,321.13,320.76,321.05,10128.0
2017-01-30 12:05:00,321.03,321.47,320.9,321.3,9304.0,321.03,321.47,320.9,321.3,9304.0
2017-01-30 12:10:00,321.3,321.58,321.25,321.31,21498.0,321.3,321.58,321.25,321.31,21498.0
2017-01-30 12:15:00,321.5,321.7,321.25,321.68,22430.0,321.5,321.7,321.25,321.68,22430.0
2017-01-30 12:20:00,321.72,321.84,321.53,321.53,4852.0,321.72,321.84,321.53,321.53,4852.0
2017-01-30 12:25:00,321.48,322.46,321.48,322.42,18445.0,321.48,322.46,321.48,322.42,18445.0
2017-01-30 12:30:00,322.46,322.53,322.17,322.23,11160.0,322.46,322.53,322.17,322.23,11160.0
2017-01-30 12:35:00,322.25,322.39,322.17,322.29,8074.0,322.25,322.39,322.17,322.29,8074.0
2017-01-30 12:40:00,322.25,322.53,322.07,322.4,4538.0,322.25,322.53,322.07,322.4,4538.0
2017-01-30 12:45:00,322.46,322.78,322.23,322.52,6100.0,322.46,322.78,322.23,322.52,6100.0
2017-01-30 12:50:00,322.46,322.49,322.2,322.2,3927.0,322.46,322.49,322.2,322.2,3927.0
2017-01-30 12:55:00,322.33,322.94,322.1,322.76,12295.0,322.33,322.94,322.1,322.76,12295.0
2017-01-30 13:00:00,322.87,322.87,322.29,322.63,13151.0,322.87,322.87,322.29,322.63,13151.0
2017-01-30 13:05:00,322.51,323.17,322.51,322.87,13345.0,322.51,323.17,322.51,322.87,13345.0
2017-01-30 13:10:00,322.87,322.87,322.25,322.66,3500.0,322.87,322.87,322.25,322.66,3500.0
2017-01-30 13:15:00,322.55,322.61,322.39,322.57,4014.0,322.55,322.61,322.39,322.57,4014.0
2017-01-30 13:20:00,322.65,322.81,322.28,322.39,7581.0,322.65,322.81,322.28,322.39,7581.0
2017-01-30 13:25:00,322.32,322.51,322.05,322.21,10542.0,322.32,322.51,322.05,322.21,10542.0
2017-01-30 13:30:00,322.22,322.22,321.8,322.06,5100.0,322.22,322.22,321.8,322.06,5100.0
2017-01-30 13:35:00,322.07,322.2,321.92,321.98,5310.0,322.07,322.2,321.92,321.98,5310.0
2017-01-30 13:40:00,321.98,322.45,321.8,322.27,9743.0,321.98,322.45,321.8,322.27,9743.0
2017-01-30 13:45:00,322.31,322.54,322.19,322.54,4823.0,322.31,322.54,322.19,322.54,4823.0
2017-01-30 13:50:00,322.51,322.54,322.1,322.1,3800.0,322.51,322.54,322.1,322.1,3800.0
2017-01-30 13:55:00,322.13,322.98,322.13,322.98,5450.0,322.13,322.98,322.13,322.98,5450.0
2017-01-30 14:00:00,322.91,322.99,322.66,322.95,7312.0,322.91,322.99,322.66,322.95,7312.0
2017-01-30 14:05:00,322.96,323.29,322.82,323.25,3350.0,322.96,323.29,322.82,323.25,3350.0
2017-01-30 14:10:00,323.25,323.25,322.91,323.19,6253.0,323.25,323.25,322.91,323.19,6253.0
2017-01-30 14:15:00,323.28,323.77,323.28,323.47,6522.0,323.28,323.77,323.28,323.47,6522.0
2017-01-30 14:20:00,323.59,323.85,323.36,323.83,4950.0,323.59,323.85,323.36,323.83,4950.0
2017-01-30 14:25:00,323.86,324.7,323.86,324.69,12837.0,323.86,324.7,323.86,324.69,12837.0
2017-01-30 14:30:00,324.61,325.26,324.56,325.04,49225.0,324.61,325.26,324.56,325.04,49225.0
2017-01-30 14:35:00,325.26,325.26,324.77,324.88,17536.0,325.26,325.26,324.77,324.88,17536.0
2017-01-30 14:40:00,325.01,325.02,324.44,324.71,7301.0,325.01,325.02,324.44,324.71,7301.0
2017-01-30 14:45:00,324.75,324.77,324.08,324.08,5322.0,324.75,324.77,324.08,324.08,5322.0
2017-01-30 14:50:00,324.17,324.19,323.7,324.09,15333.0,324.17,324.19,323.7,324.09,15333.0
2017-01-30 14:55:00,324.05,324.89,324.04,324.68,10423.0,324.05,324.89,324.04,324.68,10423.0
2017-01-30 15:00:00,324.68,324.68,323.47,323.47,6396.0,324.68,324.68,323.47,323.47,6396.0
2017-01-30 15:05:00,323.42,323.59,323.05,323.34,12340.0,323.42,323.59,323.05,323.34,12340.0
2017-01-30 15:10:00,323.42,324.44,323.38,324.42,18822.0,323.42,324.44,323.38,324.42,18822.0
2017-01-30 15:15:00,324.41,324.44,323.65,323.9,14020.0,324.41,324.44,323.65,323.9,14020.0
2017-01-30 15:20:00,323.93,324.25,323.59,323.88,11969.0,323.93,324.25,323.59,323.88,11969.0
2017-01-30 15:25:00,323.85,323.85,323.28,323.33,15352.0,323.85,323.85,323.28,323.33,15352.0
2017-01-30 15:30:00,323.32,323.82,323.14,323.7,16937.0,323.32,323.82,323.14,323.7,16937.0
2017-01-30 15:35:00,323.62,323.64,322.7,323.08,17908.0,323.62,323.64,322.7,323.08,17908.0
2017-01-30 15:40:00,323.03,324.0,322.51,324.0,32937.0,323.03,324.0,322.51,324.0,32937.0
2017-01-30 15:45:00,324.0,324.77,323.99,324.65,40809.0,324.0,324.77,323.99,324.65,40809.0
2017-01-30 15:50:00,324.69,324.91,324.53,324.7,52985.0,324.69,324.91,324.53,324.7,52985.0
2017-01-30 15:55:00,324.65,325.04,324.16,324.8,122214.0,324.65,325.04,324.16,324.8,122214.0
2017-01-31 09:30:00,322.65,324.44,321.95,324.06,15769.0,322.65,324.44,321.95,324.06,15769.0
2017-01-31 09:35:00,324.33,325.27,322.95,322.95,8316.0,324.33,325.27,322.95,322.95,8316.0
2017-01-31 09:40:00,323.45,324.18,323.35,323.52,36200.0,323.45,324.18,323.35,323.52,36200.0
2017-01-31 09:45:00,323.42,323.5,322.16,322.53,5323.0,323.42,323.5,322.16,322.53,5323.0
2017-01-31 09:50:00,322.41,323.13,322.1,322.63,4469.0,322.41,323.13,322.1,322.63,4469.0
2017-01-31 09:55:00,322.81,323.03,322.75,322.75,700.0,322.81,323.03,322.75,322.75,700.0
2017-01-31 10:00:00,322.76,323.19,321.69,321.69,7879.0,322.76,323.19,321.69,321.69,7879.0
2017-01-31 10:05:00,321.69,322.27,321.69,322.16,6997.0,321.69,322.27,321.69,322.16,6997.0
2017-01-31 10:10:00,322.29,322.41,321.03,321.08,41600.0,322.29,322.41,321.03,321.08,41600.0
2017-01-31 10:15:00,321.27,322.14,321.26,321.91,6878.0,321.27,322.14,321.26,321.91,6878.0
2017-01-31 10:20:00,322.02,322.89,322.02,322.69,4582.0,322.02,322.89,322.02,322.69,4582.0
2017-01-31 10:25:00,322.57,322.82,322.23,322.63,7819.0,322.57,322.82,322.23,322.63,7819.0
2017-01-31 10:30:00,322.64,322.77,322.41,322.68,9280.0,322.64,322.77,322.41,322.68,9280.0
2017-01-31 10:35:00,322.73,322.94,322.29,322.29,9152.0,322.73,322.94,322.29,322.29,9152.0
2017-01-31 10:40:00,322.3,322.42,322.0,322.11,2700.0,322.3,322.42,322.0,322.11,2700.0
2017-01-31 10:45:00,322.13,322.26,321.58,321.6,5748.0,322.13,322.26,321.58,321.6,5748.0
2017-01-31 10:50:00,321.73,322.17,321.72,322.0,30576.0,321.73,322.17,321.72,322.0,30576.0
2017-01-31 10:55:00,322.09,322.48,321.82,321.85,5229.0,322.09,322.48,321.82,321.85,5229.0
2017-01-31 11:00:00,322.18,322.89,321.93,322.81,13694.0,322.18,322.89,321.93,322.81,13694.0
2017-01-31 11:05:00,323.02,323.04,322.7,322.85,2687.0,323.02,323.04,322.7,322.85,2687.0
2017-01-31 11:10:00,322.99,322.99,322.68,322.77,1700.0,322.99,322.99,322.68,322.77,1700.0
2017-01-31 11:15:00,322.88,322.91,322.06,322.06,2700.0,322.88,322.91,322.06,322.06,2700.0
2017-01-31 11:20:00,322.18,322.32,321.79,322.19,4540.0,322.18,322.32,321.79,322.19,4540.0
2017-01-31 11:25:00,322.12,322.32,322.08,322.21,3518.0,322.12,322.32,322.08,322.21,3518.0
2017-01-31 11:30:00,322.14,322.46,322.07,322.07,3006.0,322.14,322.46,322.07,322.07,3006.0
2017-01-31 11:35:00,322.15,322.38,321.79,322.38,6728.0,322.15,322.38,321.79,322.38,6728.0
2017-01-31 11:40:00,322.32,322.4,321.98,322.25,2071.0,322.32,322.4,321.98,322.25,2071.0
2017-01-31 11:45:00,322.31,322.4,321.99,322.01,5400.0,322.31,322.4,321.99,322.01,5400.0
2017-01-31 11:50:00,322.03,322.41,321.95,322.21,22253.0,322.03,322.41,321.95,322.21,22253.0
2017-01-31 11:55:00,322.03,322.09,321.8,322.0,3295.0,322.03,322.09,321.8,322.0,3295.0
2017-01-31 12:00:00,322.09,322.49,322.08,322.49,1600.0,322.09,322.49,322.08,322.49,1600.0
2017-01-31 12:05:00,322.43,322.43,321.99,322.3,7981.0,322.43,322.43,321.99,322.3,7981.0
2017-01-31 12:10:00,322.67,322.67,322.55,322.55,1800.0,322.67,322.67,322.55,322.55,1800.0
2017-01-31 12:15:00,322.64,323.07,322.51,323.07,12300.0,322.64,323.07,322.51,323.07,12300.0
2017-01-31 12:20:00,323.06,323.61,323.03,323.44,6400.0,323.06,323.61,323.03,323.44,6400.0
2017-01-31 12:25:00,323.44,323.78,323.31,323.38,5856.0,323.44,323.78,323.31,323.38,5856.0
2017-01-31 12:30:00,323.53,323.9,323.49,323.9,2300.0,323.53,323.9,323.49,323.9,2300.0
2017-01-31 12:35:00,323.52,323.7,323.45,323.62,3600.0,323.52,323.7,323.45,323.62,3600.0
2017-01-31 12:40:00,323.5,323.55,323.19,323.41,2900.0,323.5,323.55,323.19,323.41,2900.0
2017-01-31 12:45:00,323.41,323.52,323.12,323.12,1600.0,323.41,323.52,323.12,323.12,1600.0
2017-01-31 12:50:00,323.49,323.49,323.08,323.08,2355.0,323.49,323.49,323.08,323.08,2355.0
2017-01-31 12:55:00,323.08,323.49,323.08,323.44,5677.0,323.08,323.49,323.08,323.44,5677.0
2017-01-31 13:00:00,323.5,323.73,323.32,323.5,14658.0,323.5,323.73,323.32,323.5,14658.0
2017-01-31 13:05:00,323.57,323.57,323.44,323.53,900.0,323.57,323.57,323.44,323.53,900.0
2017-01-31 13:10:00,323.53,323.53,322.87,323.13,5044.0,323.53,323.53,322.87,323.13,5044.0
2017-01-31 13:15:00,323.13,323.13,322.95,323.0,2956.0,323.13,323.13,322.95,323.0,2956.0
2017-01-31 13:20:00,323.0,323.28,322.99,323.28,3398.0,323.0,323.28,322.99,323.28,3398.0
2017-01-31 13:25:00,323.15,323.27,322.82,323.27,4000.0,323.15,323.27,322.82,323.27,4000.0
2017-01-31 13:30:00,323.34,323.35,322.87,322.88,2200.0,323.34,323.35,322.87,322.88,2200.0
2017-01-31 13:35:00,322.87,323.19,322.74,323.19,5443.0,322.87,323.19,322.74,323.19,5443.0
2017-01-31 13:40:00,323.06,323.06,322.69,322.74,1400.0,323.06,323.06,322.69,322.74,1400.0
2017-01-31 13:45:00,322.88,323.03,322.77,322.77,8159.0,322.88,323.03,322.77,322.77,8159.0
2017-01-31 13:50:00,322.88,323.16,322.88,322.96,5766.0,322.88,323.16,322.88,322.96,5766.0
2017-01-31 13:55:00,322.98,323.1,322.68,322.68,3500.0,322.98,323.1,322.68,322.68,3500.0
2017-01-31 14:00:00,322.73,322.93,322.66,322.9,4544.0,322.73,322.93,322.66,322.9,4544.0
2017-01-31 14:05:00,322.8,322.8,322.54,322.66,2100.0,322.8,322.8,322.54,322.66,2100.0
2017-01-31 14:10:00,322.67,322.8,322.56,322.74,3717.0,322.67,322.8,322.56,322.74,3717.0
2017-01-31 14:15:00,322.73,322.86,322.55,322.74,5600.0,322.73,322.86,322.55,322.74,5600.0
2017-01-31 14:20:00,322.79,323.44,322.78,323.0,9900.0,322.79,323.44,322.78,323.0,9900.0
2017-01-31 14:25:00,323.04,323.12,322.78,323.12,3500.0,323.04,323.12,322.78,323.12,3500.0
2017-01-31 14:30:00,323.13,323.13,322.71,322.74,9709.0,323.13,323.13,322.71,322.74,9709.0
2017-01-31 14:35:00,322.73,323.11,322.72,323.03,5369.0,322.73,323.11,322.72,323.03,5369.0
2017-01-31 14:40:00,323.14,323.25,323.04,323.15,6030.0,323.14,323.25,323.04,323.15,6030.0
2017-01-31 14:45:00,323.04,323.29,322.9,323.19,4933.0,323.04,323.29,322.9,323.19,4933.0
2017-01-31 14:50:00,323.07,323.34,323.0,323.32,5153.0,323.07,323.34,323.0,323.32,5153.0
2017-01-31 14:55:00,323.39,323.43,323.31,323.42,1700.0,323.39,323.43,323.31,323.42,1700.0
2017-01-31 15:00:00,323.48,323.54,323.15,323.15,5002.0,323.48,323.54,323.15,323.15,5002.0
2017-01-31 15:05:00,323.14,323.14,323.0,323.05,3009.0,323.14,323.14,323.0,323.05,3009.0
2017-01-31 15:10:00,323.02,323.23,322.86,323.23,6300.0,323.02,323.23,322.86,323.23,6300.0
2017-01-31 15:15:00,323.19,323.22,322.98,323.08,4277.0,323.19,323.22,322.98,323.08,4277.0
2017-01-31 15:20:00,323.0,323.11,322.91,323.07,5120.0,323.0,323.11,322.91,323.07,5120.0
2017-01-31 15:25:00,323.14,323.17,322.9,323.03,7832.0,323.14,323.17,322.9,323.03,7832.0
2017-01-31 15:30:00,322.97,323.32,322.97,323.32,4008.0,322.97,323.32,322.97,323.32,4008.0
2017-01-31 15:35:00,323.24,323.41,323.06,323.3,98200.0,323.24,323.41,323.06,323.3,98200.0
2017-01-31 15:40:00,323.31,323.78,323.3,323.46,8400.0,323.31,323.78,323.3,323.46,8400.0
2017-01-31 15:45:00,323.48,324.08,323.48,323.79,12901.0,323.48,324.08,323.48,323.79,12901.0
2017-01-31 15:50:00,323.75,324.07,323.72,323.95,26898.0,323.75,324.07,323.72,323.95,26898.0
2017-01-31 15:55:00,323.91,324.0,323.72,323.99,24037.0,323.91,324.0,323.72,323.99,24037.0
2017-02-01 09:30:00,323.85,327.01,323.34,325.9,22995.0,323.85,327.01,323.34,325.9,22995.0
2017-02-01 09:35:00,325.99,326.66,324.21,325.11,17115.0,325.99,326.66,324.21,325.11,17115.0
2017-02-01 09:40:00,325.47,325.76,324.73,325.31,19545.0,325.47,325.76,324.73,325.31,19545.0
2017-02-01 09:45:00,325.31,325.31,323.77,325.09,6310.0,325.31,325.31,323.77,325.09,6310.0
2017-02-01 09:50:00,325.11,325.11,324.5,325.0,4933.0,325.11,325.11,324.5,325.0,4933.0
2017-02-01 09:55:00,324.7,325.24,323.61,323.61,5881.0,324.7,325.24,323.61,323.61,5881.0
2017-02-01 10:00:00,323.27,323.92,323.2,323.42,11258.0,323.27,323.92,323.2,323.42,11258.0
2017-02-01 10:05:00,323.32,324.02,323.01,323.82,9039.0,323.32,324.02,323.01,323.82,9039.0
2017-02-01 10:10:00,323.85,324.28,323.8,324.12,7294.0,323.85,324.28,323.8,324.12,7294.0
2017-02-01 10:15:00,323.94,324.52,323.94,324.39,5957.0,323.94,324.52,323.94,324.39,5957.0
2017-02-01 10:20:00,324.36,324.36,323.7,323.77,6000.0,324.36,324.36,323.7,323.77,6000.0
2017-02-01 10:25:00,323.61,324.34,323.02,324.19,23564.0,323.61,324.34,323.02,324.19,23564.0
2017-02-01 10:30:00,324.18,324.36,324.14,324.22,3277.0,324.18,324.36,324.14,324.22,3277.0
2017-02-01 10:35:00,324.01,324.09,321.95,321.95,4938.0,324.01,324.09,321.95,321.95,4938.0
2017-02-01 10:40:00,321.94,323.06,321.94,322.98,11822.0,321.94,323.06,321.94,322.98,11822.0
2017-02-01 10:45:00,323.01,323.04,322.33,322.68,4800.0,323.01,323.04,322.33,322.68,4800.0
2017-02-01 10:50:00,322.78,323.04,322.55,322.78,5773.0,322.78,323.04,322.55,322.78,5773.0
2017-02-01 10:55:00,322.64,322.98,322.5,322.5,3698.0,322.64,322.98,322.5,322.5,3698.0
2017-02-01 11:00:00,322.52,323.5,322.52,323.08,15135.0,322.52,323.5,322.52,323.08,15135.0
2017-02-01 11:05:00,323.08,323.19,322.67,322.75,2303.0,323.08,323.19,322.67,322.75,2303.0
2017-02-01 11:10:00,322.61,322.81,322.42,322.46,2493.0,322.61,322.81,322.42,322.46,2493.0
2017-02-01 11:15:00,322.61,322.61,322.23,322.23,18282.0,322.61,322.61,322.23,322.23,18282.0
2017-02-01 11:20:00,322.32,322.53,322.16,322.53,35816.0,322.32,322.53,322.16,322.53,35816.0
2017-02-01 11:25:00,322.65,322.87,322.34,322.35,34055.0,322.65,322.87,322.34,322.35,34055.0
2017-02-01 11:30:00,322.49,322.82,322.49,322.68,5574.0,322.49,322.82,322.49,322.68,5574.0
2017-02-01 11:35:00,322.79,323.56,322.75,323.43,4663.0,322.79,323.56,322.75,323.43,4663.0
2017-02-01 11:40:00,323.42,323.83,323.41,323.76,3031.0,323.42,323.83,323.41,323.76,3031.0
2017-02-01 11:45:00,323.77,323.91,323.0,323.04,7585.0,323.77,323.91,323.0,323.04,7585.0
2017-02-01 11:50:00,323.02,323.42,322.97,323.34,2100.0,323.02,323.42,322.97,323.34,2100.0
2017-02-01 11:55:00,323.32,323.74,323.19,323.62,6100.0,323.32,323.74,323.19,323.62,6100.0
2017-02-01 12:00:00,323.82,323.94,323.62,323.88,4300.0,323.82,323.94,323.62,323.88,4300.0
2017-02-01 12:05:00,323.77,323.94,323.76,323.78,1312.0,323.77,323.94,323.76,323.78,1312.0
2017-02-01 12:10:00,323.78,324.01,323.78,324.0,3700.0,323.78,324.01,323.78,324.0,3700.0
2017-02-01 12:15:00,324.02,324.02,323.77,323.92,6316.0,324.02,324.02,323.77,323.92,6316.0
2017-02-01 12:20:00,323.92,323.93,323.65,323.78,1100.0,323.92,323.93,323.65,323.78,1100.0
2017-02-01 12:25:00,323.68,324.0,323.67,323.9,1839.0,323.68,324.0,323.67,323.9,1839.0
2017-02-01 12:30:00,323.9,324.32,323.9,324.27,7868.0,323.9,324.32,323.9,324.27,7868.0
2017-02-01 12:35:00,324.27,324.45,324.25,324.44,2710.0,324.27,324.45,324.25,324.44,2710.0
2017-02-01 12:40:00,324.57,324.71,324.4,324.53,4000.0,324.57,324.71,324.4,324.53,4000.0
2017-02-01 12:45:00,324.48,324.79,324.48,324.64,4697.0,324.48,324.79,324.48,324.64,4697.0
2017-02-01 12:50:00,324.79,324.79,324.52,324.54,4227.0,324.79,324.79,324.52,324.54,4227.0
2017-02-01 12:55:00,324.47,324.56,324.35,324.53,2000.0,324.47,324.56,324.35,324.53,2000.0
2017-02-01 13:00:00,324.45,325.0,324.4,325.0,10398.0,324.45,325.0,324.4,325.0,10398.0
2017-02-01 13:05:00,324.88,325.25,324.8,324.92,4140.0,324.88,325.25,324.8,324.92,4140.0
2017-02-01 13:10:00,324.92,325.08,324.84,325.08,1831.0,324.92,325.08,324.84,325.08,1831.0
2017-02-01 13:15:00,325.12,325.13,324.96,325.13,3600.0,325.12,325.13,324.96,325.13,3600.0
2017-02-01 13:20:00,325.35,325.35,325.01,325.01,5689.0,325.35,325.35,325.01,325.01,5689.0
2017-02-01 13:25:00,324.99,325.12,324.74,324.85,7698.0,324.99,325.12,324.74,324.85,7698.0
2017-02-01 13:30:00,324.8,325.06,324.79,325.05,3552.0,324.8,325.06,324.79,325.05,3552.0
2017-02-01 13:35:00,325.13,325.4,325.13,325.4,1000.0,325.13,325.4,325.13,325.4,1000.0
2017-02-01 13:40:00,325.38,325.55,325.37,325.44,2488.0,325.38,325.55,325.37,325.44,2488.0
2017-02-01 13:45:00,325.45,325.69,325.38,325.56,12501.0,325.45,325.69,325.38,325.56,12501.0
2017-02-01 13:50:00,325.47,325.51,324.47,324.6,19874.0,325.47,325.51,324.47,324.6,19874.0
2017-02-01 13:55:00,324.56,325.25,324.2,324.82,6823.0,324.56,325.25,324.2,324.82,6823.0
2017-02-01 14:00:00,325.08,325.35,324.58,324.77,4438.0,325.08,325.35,324.58,324.77,4438.0
2017-02-01 14:05:00,324.91,325.43,324.73,325.42,8438.0,324.91,325.43,324.73,325.42,8438.0
2017-02-01 14:10:00,325.58,325.83,325.53,325.6,5994.0,325.58,325.83,325.53,325.6,5994.0
2017-02-01 14:15:00,325.56,325.73,325.41,325.73,3957.0,325.56,325.73,325.41,325.73,3957.0
2017-02-01 14:20:00,325.61,325.71,325.17,325.27,1500.0,325.61,325.71,325.17,325.27,1500.0
2017-02-01 14:25:00,325.31,325.86,325.31,325.7,4567.0,325.31,325.86,325.31,325.7,4567.0
2017-02-01 14:30:00,325.54,325.58,324.78,324.94,7015.0,325.54,325.58,324.78,324.94,7015.0
2017-02-01 14:35:00,324.94,325.46,324.94,325.46,1787.0,324.94,325.46,324.94,325.46,1787.0
2017-02-01 14:40:00,325.21,325.31,324.95,325.26,5164.0,325.21,325.31,324.95,325.26,5164.0
2017-02-01 14:45:00,325.01,325.22,324.81,325.18,7954.0,325.01,325.22,324.81,325.18,7954.0
2017-02-01 14:50:00,325.02,325.06,324.88,325.06,4613.0,325.02,325.06,324.88,325.06,4613.0
2017-02-01 14:55:00,324.99,325.63,324.96,325.63,1500.0,324.99,325.63,324.96,325.63,1500.0
2017-02-01 15:00:00,325.82,325.99,325.64,325.67,6765.0,325.82,325.99,325.64,325.67,6765.0
2017-02-01 15:05:00,325.69,326.21,325.65,326.16,3637.0,325.69,326.21,325.65,326.16,3637.0
2017-02-01 15:10:00,326.16,326.3,325.98,326.08,6290.0,326.16,326.3,325.98,326.08,6290.0
2017-02-01 15:15:00,326.08,326.35,325.91,326.21,5287.0,326.08,326.35,325.91,326.21,5287.0
2017-02-01 15:20:00,326.13,326.2,325.79,325.86,12224.0,326.13,326.2,325.79,325.86,12224.0
2017-02-01 15:25:00,325.89,326.2,325.89,326.15,3700.0,325.89,326.2,325.89,326.15,3700.0
2017-02-01 15:30:00,326.29,326.29,325.71,326.0,14160.0,326.29,326.29,325.71,326.0,14160.0
2017-02-01 15:35:00,326.11,326.38,326.04,326.25,3700.0,326.11,326.38,326.04,326.25,3700.0
2017-02-01 15:40:00,326.21,326.45,326.19,326.44,11216.0,326.21,326.45,326.19,326.44,11216.0
2017-02-01 15:45:00,326.44,326.62,326.03,326.43,20937.0,326.44,326.62,326.03,326.43,20937.0
2017-02-01 15:50:00,326.55,326.69,326.26,326.57,24158.0,326.55,326.69,326.26,326.57,24158.0
2017-02-01 15:55:00,326.58,326.95,326.41,326.85,77270.0,326.58,326.95,326.41,326.85,77270.0
2017-02-02 09:30:00,325.64,326.55,324.35,326.47,9157.0,325.64,326.55,324.35,326.47,9157.0
2017-02-02 09:35:00,326.43,326.84,325.61,325.86,4515.0,326.43,326.84,325.61,325.86,4515.0
2017-02-02 09:40:00,326.04,326.73,325.95,326.44,3200.0,326.04,326.73,325.95,326.44,3200.0
2017-02-02 09:45:00,326.16,326.25,324.89,326.16,6571.0,326.16,326.25,324.89,326.16,6571.0
2017-02-02 09:50:00,325.88,326.36,325.67,325.7,4858.0,325.88,326.36,325.67,325.7,4858.0
2017-02-02 09:55:00,325.44,326.05,325.1,325.82,6748.0,325.44,326.05,325.1,325.82,6748.0
2017-02-02 10:00:00,325.78,326.16,325.56,325.65,6800.0,325.78,326.16,325.56,325.65,6800.0
2017-02-02 10:05:00,325.71,325.71,325.11,325.31,4472.0,325.71,325.71,325.11,325.31,4472.0
2017-02-02 10:10:00,325.26,325.7,325.19,325.29,3000.0,325.26,325.7,325.19,325.29,3000.0
2017-02-02 10:15:00,325.16,325.69,325.02,325.36,58295.0,325.16,325.69,325.02,325.36,58295.0
2017-02-02 10:20:00,325.38,325.74,325.08,325.68,36609.0,325.38,325.74,325.08,325.68,36609.0
2017-02-02 10:25:00,325.67,326.33,325.5,326.12,12525.0,325.67,326.33,325.5,326.12,12525.0
2017-02-02 10:30:00,326.2,326.2,325.96,326.17,1800.0,326.2,326.2,325.96,326.17,1800.0
2017-02-02 10:35:00,326.12,326.15,325.8,325.96,5547.0,326.12,326.15,325.8,325.96,5547.0
2017-02-02 10:40:00,325.76,326.04,325.52,325.94,4763.0,325.76,326.04,325.52,325.94,4763.0
2017-02-02 10:45:00,325.83,326.02,325.45,325.45,16000.0,325.83,326.02,325.45,325.45,16000.0
2017-02-02 10:50:00,325.67,325.67,324.97,325.45,17870.0,325.67,325.67,324.97,325.45,17870.0
2017-02-02 10:55:00,325.49,326.31,325.49,326.29,2067.0,325.49,326.31,325.49,326.29,2067.0
2017-02-02 11:00:00,326.05,326.06,325.56,325.76,29800.0,326.05,326.06,325.56,325.76,29800.0
2017-02-02 11:05:00,325.86,325.93,325.55,325.83,7967.0,325.86,325.93,325.55,325.83,7967.0
2017-02-02 11:10:00,325.84,326.24,325.7,326.06,15596.0,325.84,326.24,325.7,326.06,15596.0
2017-02-02 11:15:00,325.88,325.96,325.85,325.92,1632.0,325.88,325.96,325.85,325.92,1632.0
2017-02-02 11:20:00,325.85,326.37,325.7,325.89,7971.0,325.85,326.37,325.7,325.89,7971.0
2017-02-02 11:25:00,326.13,326.35,325.8,325.85,6221.0,326.13,326.35,325.8,325.85,6221.0
2017-02-02 11:30:00,325.93,326.1,325.89,326.08,4903.0,325.93,326.1,325.89,326.08,4903.0
2017-02-02 11:35:00,325.91,325.97,325.82,325.9,4493.0,325.91,325.97,325.82,325.9,4493.0
2017-02-02 11:40:00,325.99,326.06,325.88,326.04,2857.0,325.99,326.06,325.88,326.04,2857.0
2017-02-02 11:45:00,325.99,326.02,325.53,325.75,29636.0,325.99,326.02,325.53,325.75,29636.0
2017-02-02 11:50:00,325.76,325.91,325.52,325.72,13435.0,325.76,325.91,325.52,325.72,13435.0
2017-02-02 11:55:00,325.72,325.77,325.12,325.67,13863.0,325.72,325.77,325.12,325.67,13863.0
2017-02-02 12:00:00,325.7,325.85,325.46,325.68,14391.0,325.7,325.85,325.46,325.68,14391.0
2017-02-02 12:05:00,325.82,325.9,325.68,325.68,35900.0,325.82,325.9,325.68,325.68,35900.0
2017-02-02 12:10:00,325.54,325.81,325.49,325.7,16300.0,325.54,325.81,325.49,325.7,16300.0
2017-02-02 12:15:00,325.7,325.82,325.54,325.76,6460.0,325.7,325.82,325.54,325.76,6460.0
2017-02-02 12:20:00,325.9,326.03,325.63,325.84,5875.0,325.9,326.03,325.63,325.84,5875.0
2017-02-02 12:25:00,325.84,325.9,325.63,325.63,1400.0,325.84,325.9,325.63,325.63,1400.0
2017-02-02 12:30:00,325.6,325.65,325.34,325.41,3900.0,325.6,325.65,325.34,325.41,3900.0
2017-02-02 12:35:00,325.61,325.7,325.52,325.52,2324.0,325.61,325.7,325.52,325.52,2324.0
2017-02-02 12:40:00,325.56,325.76,325.53,325.54,2714.0,325.56,325.76,325.53,325.54,2714.0
2017-02-02 12:45:00,325.6,325.73,325.4,325.42,3200.0,325.6,325.73,325.4,325.42,3200.0
2017-02-02 12:50:00,325.66,325.66,325.22,325.34,3900.0,325.66,325.66,325.22,325.34,3900.0
2017-02-02 12:55:00,325.31,325.33,324.89,325.16,1031.0,325.31,325.33,324.89,325.16,1031.0
2017-02-02 13:00:00,325.09,325.19,324.88,324.88,1600.0,325.09,325.19,324.88,324.88,1600.0
2017-02-02 13:05:00,324.92,325.01,324.83,324.84,1400.0,324.92,325.01,324.83,324.84,1400.0
2017-02-02 13:10:00,324.94,325.05,324.84,324.92,2820.0,324.94,325.05,324.84,324.92,2820.0
2017-02-02 13:15:00,324.83,324.83,324.83,324.83,200.0,324.83,324.83,324.83,324.83,200.0
2017-02-02 13:20:00,324.67,324.7,324.57,324.57,2500.0,324.67,324.7,324.57,324.57,2500.0
2017-02-02 13:25:00,324.46,324.69,324.31,324.69,4209.0,324.46,324.69,324.31,324.69,4209.0
2017-02-02 13:30:00,324.64,324.67,324.41,324.48,2388.0,324.64,324.67,324.41,324.48,2388.0
2017-02-02 13:35:00,324.48,324.96,324.37,324.79,1767.0,324.48,324.96,324.37,324.79,1767.0
2017-02-02 13:40:00,324.85,325.07,324.64,325.07,3104.0,324.85,325.07,324.64,325.07,3104.0
2017-02-02 13:45:00,325.21,325.58,325.12,325.58,2748.0,325.21,325.58,325.12,325.58,2748.0
2017-02-02 13:50:00,325.5,325.79,325.5,325.64,1318.0,325.5,325.79,325.5,325.64,1318.0
2017-02-02 13:55:00,325.68,325.68,325.38,325.56,1100.0,325.68,325.68,325.38,325.56,1100.0
2017-02-02 14:00:00,325.18,325.46,325.17,325.46,3511.0,325.18,325.46,325.17,325.46,3511.0
2017-02-02 14:05:00,325.55,325.66,325.49,325.57,2100.0,325.55,325.66,325.49,325.57,2100.0
2017-02-02 14:10:00,325.58,325.76,325.43,325.47,3300.0,325.58,325.76,325.43,325.47,3300.0
2017-02-02 14:15:00,325.38,325.48,325.02,325.02,2148.0,325.38,325.48,325.02,325.02,2148.0
2017-02-02 14:20:00,325.28,325.44,325.13,325.3,5300.0,325.28,325.44,325.13,325.3,5300.0
2017-02-02 14:25:00,325.37,325.45,324.96,324.96,3443.0,325.37,325.45,324.96,324.96,3443.0
2017-02-02 14:30:00,324.9,324.95,324.54,324.64,4718.0,324.9,324.95,324.54,324.64,4718.0
2017-02-02 14:35:00,324.62,325.04,324.62,324.95,1544.0,324.62,325.04,324.62,324.95,1544.0
2017-02-02 14:40:00,325.06,325.06,324.62,324.84,2185.0,325.06,325.06,324.62,324.84,2185.0
2017-02-02 14:45:00,324.75,324.75,324.5,324.5,3200.0,324.75,324.75,324.5,324.5,3200.0
2017-02-02 14:50:00,324.61,324.77,324.52,324.63,2900.0,324.61,324.77,324.52,324.63,2900.0
2017-02-02 14:55:00,324.77,324.84,324.5,324.61,6063.0,324.77,324.84,324.5,324.61,6063.0
2017-02-02 15:00:00,324.81,324.94,324.5,324.73,1700.0,324.81,324.94,324.5,324.73,1700.0
2017-02-02 15:05:00,324.75,324.83,324.5,324.56,3950.0,324.75,324.83,324.5,324.56,3950.0
2017-02-02 15:10:00,324.42,324.83,324.42,324.61,4823.0,324.42,324.83,324.42,324.61,4823.0
2017-02-02 15:15:00,324.66,324.94,324.5,324.72,2800.0,324.66,324.94,324.5,324.72,2800.0
2017-02-02 15:20:00,324.98,325.43,324.98,325.29,2400.0,324.98,325.43,324.98,325.29,2400.0
2017-02-02 15:25:00,325.27,325.33,324.62,324.62,6888.0,325.27,325.33,324.62,324.62,6888.0
2017-02-02 15:30:00,324.81,325.0,324.69,324.77,4943.0,324.81,325.0,324.69,324.77,4943.0
2017-02-02 15:35:00,324.93,324.93,324.38,324.49,6740.0,324.93,324.93,324.38,324.49,6740.0
2017-02-02 15:40:00,324.61,324.71,324.44,324.59,6808.0,324.61,324.71,324.44,324.59,6808.0
2017-02-02 15:45:00,324.67,325.06,324.54,324.66,7262.0,324.67,325.06,324.54,324.66,7262.0
2017-02-02 15:50:00,324.67,324.92,324.48,324.68,14854.0,324.67,324.92,324.48,324.68,14854.0
2017-02-02 15:55:00,324.6,324.79,324.19,324.4,53409.0,324.6,324.79,324.19,324.4,53409.0
2017-02-03 09:30:00,325.43,326.12,324.47,325.67,19404.0,325.43,326.12,324.47,325.67,19404.0
2017-02-03 09:35:00,325.6,325.94,324.76,324.77,7887.0,325.6,325.94,324.76,324.77,7887.0
2017-02-03 09:40:00,325.15,325.57,324.33,324.34,7619.0,325.15,325.57,324.33,324.34,7619.0
2017-02-03 09:45:00,324.36,325.64,324.12,324.98,13946.0,324.36,325.64,324.12,324.98,13946.0
2017-02-03 09:50:00,325.06,325.63,324.9,324.9,8000.0,325.06,325.63,324.9,324.9,8000.0
2017-02-03 09:55:00,324.92,325.22,324.92,324.94,4879.0,324.92,325.22,324.92,324.94,4879.0
2017-02-03 10:00:00,325.0,325.18,324.78,324.93,12557.0,325.0,325.18,324.78,324.93,12557.0
2017-02-03 10:05:00,324.88,326.36,324.76,326.36,11537.0,324.88,326.36,324.76,326.36,11537.0
2017-02-03 10:10:00,326.5,326.66,325.91,326.29,13711.0,326.5,326.66,325.91,326.29,13711.0
2017-02-03 10:15:00,326.32,326.96,326.17,326.96,12565.0,326.32,326.96,326.17,326.96,12565.0
2017-02-03 10:20:00,327.06,327.14,326.61,327.04,10140.0,327.06,327.14,326.61,327.04,10140.0
2017-02-03 10:25:00,326.99,327.81,326.8,326.91,10399.0,326.99,327.81,326.8,326.91,10399.0
2017-02-03 10:30:00,326.98,327.51,326.84,327.4,12724.0,326.98,327.51,326.84,327.4,12724.0
2017-02-03 10:35:00,327.46,327.65,327.08,327.55,10216.0,327.46,327.65,327.08,327.55,10216.0
2017-02-03 10:40:00,327.56,328.26,327.51,328.26,14045.0,327.56,328.26,327.51,328.26,14045.0
2017-02-03 10:45:00,328.0,328.43,327.81,328.02,9849.0,328.0,328.43,327.81,328.02,9849.0
2017-02-03 10:50:00,328.25,328.35,327.84,327.96,9720.0,328.25,328.35,327.84,327.96,9720.0
2017-02-03 10:55:00,327.84,327.96,327.71,327.72,5800.0,327.84,327.96,327.71,327.72,5800.0
2017-02-03 11:00:00,327.82,328.0,326.86,327.05,20111.0,327.82,328.0,326.86,327.05,20111.0
2017-02-03 11:05:00,327.13,327.24,326.85,326.93,5353.0,327.13,327.24,326.85,326.93,5353.0
2017-02-03 11:10:00,326.9,327.24,326.84,327.18,7041.0,326.9,327.24,326.84,327.18,7041.0
2017-02-03 11:15:00,327.14,327.18,326.78,326.79,7270.0,327.14,327.18,326.78,326.79,7270.0
2017-02-03 11:20:00,326.85,327.11,326.49,326.49,9009.0,326.85,327.11,326.49,326.49,9009.0
2017-02-03 11:25:00,326.68,326.99,326.49,326.97,6200.0,326.68,326.99,326.49,326.97,6200.0
2017-02-03 11:30:00,326.94,327.28,326.76,327.13,14656.0,326.94,327.28,326.76,327.13,14656.0
2017-02-03 11:35:00,327.02,327.1,326.73,326.87,4135.0,327.02,327.1,326.73,326.87,4135.0
2017-02-03 11:40:00,326.89,327.07,326.67,326.67,4580.0,326.89,327.07,326.67,326.67,4580.0
2017-02-03 11:45:00,326.79,326.97,326.69,326.89,5900.0,326.79,326.97,326.69,326.89,5900.0
2017-02-03 11:50:00,327.08,327.29,326.95,327.2,3995.0,327.08,327.29,326.95,327.2,3995.0
2017-02-03 11:55:00,327.18,327.27,326.82,326.82,2100.0,327.18,327.27,326.82,326.82,2100.0
2017-02-03 12:00:00,326.94,327.28,326.77,327.02,4554.0,326.94,327.28,326.77,327.02,4554.0
2017-02-03 12:05:00,327.02,327.18,326.74,326.76,4160.0,327.02,327.18,326.74,326.76,4160.0
2017-02-03 12:10:00,326.94,326.94,326.49,326.58,3100.0,326.94,326.94,326.49,326.58,3100.0
2017-02-03 12:15:00,326.72,326.9,326.67,326.67,5832.0,326.72,326.9,326.67,326.67,5832.0
2017-02-03 12:20:00,326.74,326.9,326.59,326.59,3100.0,326.74,326.9,326.59,326.59,3100.0
2017-02-03 12:25:00,326.66,326.85,326.45,326.64,5620.0,326.66,326.85,326.45,326.64,5620.0
2017-02-03 12:30:00,326.71,326.88,326.51,326.79,6682.0,326.71,326.88,326.51,326.79,6682.0
2017-02-03 12:35:00,326.76,326.85,326.65,326.85,1000.0,326.76,326.85,326.65,326.85,1000.0
2017-02-03 12:40:00,326.85,326.9,326.63,326.69,2488.0,326.85,326.9,326.63,326.69,2488.0
2017-02-03 12:45:00,326.65,326.74,326.6,326.62,1000.0,326.65,326.74,326.6,326.62,1000.0
2017-02-03 12:50:00,326.83,326.85,326.57,326.72,1960.0,326.83,326.85,326.57,326.72,1960.0
2017-02-03 12:55:00,326.77,327.07,326.61,326.94,6600.0,326.77,327.07,326.61,326.94,6600.0
2017-02-03 13:00:00,327.07,327.15,326.9,327.12,5848.0,327.07,327.15,326.9,327.12,5848.0
2017-02-03 13:05:00,327.0,327.42,327.0,327.3,7146.0,327.0,327.42,327.0,327.3,7146.0
2017-02-03 13:10:00,327.19,327.94,327.19,327.29,7367.0,327.19,327.94,327.19,327.29,7367.0
2017-02-03 13:15:00,327.39,327.54,327.14,327.42,2100.0,327.39,327.54,327.14,327.42,2100.0
2017-02-03 13:20:00,327.28,327.58,327.2,327.42,4321.0,327.28,327.58,327.2,327.42,4321.0
2017-02-03 13:25:00,327.59,327.59,327.33,327.34,1500.0,327.59,327.59,327.33,327.34,1500.0
2017-02-03 13:30:00,327.44,327.52,327.18,327.36,12387.0,327.44,327.52,327.18,327.36,12387.0
2017-02-03 13:35:00,327.26,327.37,326.48,326.61,7506.0,327.26,327.37,326.48,326.61,7506.0
2017-02-03 13:40:00,326.62,326.74,326.12,326.23,6471.0,326.62,326.74,326.12,326.23,6471.0
2017-02-03 13:45:00,326.23,326.34,325.63,325.68,2408.0,326.23,326.34,325.63,325.68,2408.0
2017-02-03 13:50:00,325.93,326.34,325.82,326.15,15514.0,325.93,326.34,325.82,326.15,15514.0
2017-02-03 13:55:00,326.36,326.47,326.06,326.15,6600.0,326.36,326.47,326.06,326.15,6600.0
2017-02-03 14:00:00,326.32,326.41,326.0,326.41,5200.0,326.32,326.41,326.0,326.41,5200.0
2017-02-03 14:05:00,326.24,326.4,326.18,326.28,7455.0,326.24,326.4,326.18,326.28,7455.0
2017-02-03 14:10:00,326.26,326.65,326.25,326.63,7278.0,326.26,326.65,326.25,326.63,7278.0
2017-02-03 14:15:00,326.55,326.64,326.29,326.58,16652.0,326.55,326.64,326.29,326.58,16652.0
2017-02-03 14:20:00,326.54,326.71,326.52,326.66,2000.0,326.54,326.71,326.52,326.66,2000.0
2017-02-03 14:25:00,326.66,326.98,326.49,326.81,4925.0,326.66,326.98,326.49,326.81,4925.0
2017-02-03 14:30:00,326.97,327.26,326.84,327.26,3195.0,326.97,327.26,326.84,327.26,3195.0
2017-02-03 14:35:00,327.18,327.23,326.91,327.02,3400.0,327.18,327.23,326.91,327.02,3400.0
2017-02-03 14:40:00,326.92,327.13,326.92,327.03,2100.0,326.92,327.13,326.92,327.03,2100.0
2017-02-03 14:45:00,327.12,327.51,326.97,327.41,12947.0,327.12,327.51,326.97,327.41,12947.0
2017-02-03 14:50:00,327.41,327.6,327.37,327.6,3400.0,327.41,327.6,327.37,327.6,3400.0
2017-02-03 14:55:00,327.49,327.53,327.3,327.42,3201.0,327.49,327.53,327.3,327.42,3201.0
2017-02-03 15:00:00,327.72,327.92,327.52,327.89,7764.0,327.72,327.92,327.52,327.89,7764.0
2017-02-03 15:05:00,327.95,327.99,327.8,327.8,4700.0,327.95,327.99,327.8,327.8,4700.0
2017-02-03 15:10:00,327.89,327.89,327.57,327.77,4054.0,327.89,327.89,327.57,327.77,4054.0
2017-02-03 15:15:00,327.75,328.0,327.48,327.93,4300.0,327.75,328.0,327.48,327.93,4300.0
2017-02-03 15:20:00,327.87,328.21,327.77,328.2,9671.0,327.87,328.21,327.77,328.2,9671.0
2017-02-03 15:25:00,328.28,328.33,328.06,328.18,8100.0,328.28,328.33,328.06,328.18,8100.0
2017-02-03 15:30:00,328.17,328.61,328.17,328.55,21582.0,328.17,328.61,328.17,328.55,21582.0
2017-02-03 15:35:00,328.55,328.57,328.28,328.37,10880.0,328.55,328.57,328.28,328.37,10880.0
2017-02-03 15:40:00,328.45,328.45,328.1,328.1,12394.0,328.45,328.45,328.1,328.1,12394.0
2017-02-03 15:45:00,328.05,328.32,327.96,328.27,14529.0,328.05,328.32,327.96,328.27,14529.0
2017-02-03 15:50:00,328.21,328.55,328.03,328.18,21160.0,328.21,328.55,328.03,328.18,21160.0
2017-02-03 15:55:00,328.17,329.1,328.17,328.72,68255.0,328.17,329.1,328.17,328.72,68255.0
2017-02-06 09:30:00,327.83,328.28,326.25,326.69,6851.0,327.83,328.28,326.25,326.69,6851.0
2017-02-06 09:35:00,327.2,328.1,327.0,327.0,2300.0,327.2,328.1,327.0,327.0,2300.0
2017-02-06 09:40:00,327.16,327.83,326.47,327.0,2291.0,327.16,327.83,326.47,327.0,2291.0
2017-02-06 09:45:00,326.9,327.03,326.04,326.45,7004.0,326.9,327.03,326.04,326.45,7004.0
2017-02-06 09:50:00,326.38,327.29,326.0,326.0,10100.0,326.38,327.29,326.0,326.0,10100.0
2017-02-06 09:55:00,326.0,326.23,325.14,325.14,7700.0,326.0,326.23,325.14,325.14,7700.0
2017-02-06 10:00:00,325.63,326.0,325.14,325.45,10061.0,325.63,326.0,325.14,325.45,10061.0
2017-02-06 10:05:00,325.44,325.66,325.24,325.33,2701.0,325.44,325.66,325.24,325.33,2701.0
2017-02-06 10:10:00,325.59,325.92,325.24,325.59,11058.0,325.59,325.92,325.24,325.59,11058.0
2017-02-06 10:15:00,325.44,325.72,324.89,325.0,22508.0,325.44,325.72,324.89,325.0,22508.0
2017-02-06 10:20:00,325.21,325.5,324.64,324.82,20738.0,325.21,325.5,324.64,324.82,20738.0
2017-02-06 10:25:00,324.94,325.32,324.28,324.33,14622.0,324.94,325.32,324.28,324.33,14622.0
2017-02-06 10:30:00,324.53,324.99,323.78,324.06,20389.0,324.53,324.99,323.78,324.06,20389.0
2017-02-06 10:35:00,324.18,324.45,323.86,324.04,13775.0,324.18,324.45,323.86,324.04,13775.0
2017-02-06 10:40:00,323.99,324.25,323.78,323.96,6155.0,323.99,324.25,323.78,323.96,6155.0
2017-02-06 10:45:00,324.0,324.2,323.42,323.42,9100.0,324.0,324.2,323.42,323.42,9100.0
2017-02-06 10:50:00,323.56,323.93,323.45,323.85,4476.0,323.56,323.93,323.45,323.85,4476.0
2017-02-06 10:55:00,323.85,323.89,323.5,323.76,14260.0,323.85,323.89,323.5,323.76,14260.0
2017-02-06 11:00:00,323.74,324.12,323.5,323.51,12126.0,323.74,324.12,323.5,323.51,12126.0
2017-02-06 11:05:00,323.75,324.03,323.52,323.56,8159.0,323.75,324.03,323.52,323.56,8159.0
2017-02-06 11:10:00,323.72,324.05,323.62,324.0,7519.0,323.72,324.05,323.62,324.0,7519.0
2017-02-06 11:15:00,324.12,324.19,323.76,323.76,3812.0,324.12,324.19,323.76,323.76,3812.0
2017-02-06 11:20:00,324.0,324.14,323.86,324.0,10728.0,324.0,324.14,323.86,324.0,10728.0
2017-02-06 11:25:00,324.02,324.07,323.93,323.96,6493.0,324.02,324.07,323.93,323.96,6493.0
2017-02-06 11:30:00,324.01,324.04,323.85,323.85,6759.0,324.01,324.04,323.85,323.85,6759.0
2017-02-06 11:35:00,323.94,324.01,323.82,323.85,2802.0,323.94,324.01,323.82,323.85,2802.0
2017-02-06 11:40:00,323.94,323.94,323.43,323.48,19629.0,323.94,323.94,323.43,323.48,19629.0
2017-02-06 11:45:00,323.46,323.62,323.46,323.48,2295.0,323.46,323.62,323.46,323.48,2295.0
2017-02-06 11:50:00,323.5,323.68,323.49,323.5,8154.0,323.5,323.68,323.49,323.5,8154.0
2017-02-06 11:55:00,323.49,323.52,322.99,323.07,14674.0,323.49,323.52,322.99,323.07,14674.0
2017-02-06 12:00:00,323.02,323.16,322.57,322.95,62683.0,323.02,323.16,322.57,322.95,62683.0
2017-02-06 12:05:00,322.95,323.0,322.34,322.74,52396.0,322.95,323.0,322.34,322.74,52396.0
2017-02-06 12:10:00,322.66,322.73,322.03,322.28,47668.0,322.66,322.73,322.03,322.28,47668.0
2017-02-06 12:15:00,322.21,322.34,322.0,322.0,12268.0,322.21,322.34,322.0,322.0,12268.0
2017-02-06 12:20:00,322.09,322.36,321.2,321.7,52795.0,322.09,322.36,321.2,321.7,52795.0
2017-02-06 12:25:00,321.7,322.12,320.5,322.06,60044.0,321.7,322.12,320.5,322.06,60044.0
2017-02-06 12:30:00,322.06,322.07,321.55,322.0,13737.0,322.06,322.07,321.55,322.0,13737.0
2017-02-06 12:35:00,322.0,322.07,321.48,321.83,12000.0,322.0,322.07,321.48,321.83,12000.0
2017-02-06 12:40:00,322.0,322.0,321.01,321.33,28551.0,322.0,322.0,321.01,321.33,28551.0
2017-02-06 12:45:00,321.28,321.38,320.54,320.88,34345.0,321.28,321.38,320.54,320.88,34345.0
2017-02-06 12:50:00,320.81,321.33,320.08,320.72,77070.0,320.81,321.33,320.08,320.72,77070.0
2017-02-06 12:55:00,320.61,320.62,319.89,320.16,52104.0,320.61,320.62,319.89,320.16,52104.0
2017-02-06 13:00:00,320.16,320.3,319.97,320.09,37730.0,320.16,320.3,319.97,320.09,37730.0
2017-02-06 13:05:00,320.15,320.19,319.62,320.07,59498.0,320.15,320.19,319.62,320.07,59498.0
2017-02-06 13:10:00,320.0,320.19,319.77,319.94,30524.0,320.0,320.19,319.77,319.94,30524.0
2017-02-06 13:15:00,319.95,320.29,319.75,319.9,26647.0,319.95,320.29,319.75,319.9,26647.0
2017-02-06 13:20:00,320.01,320.12,319.82,320.01,10658.0,320.01,320.12,319.82,320.01,10658.0
2017-02-06 13:25:00,320.01,320.2,319.9,320.0,21634.0,320.01,320.2,319.9,320.0,21634.0
2017-02-06 13:30:00,320.0,320.09,319.18,319.67,31490.0,320.0,320.09,319.18,319.67,31490.0
2017-02-06 13:35:00,319.63,320.46,319.52,320.23,30909.0,319.63,320.46,319.52,320.23,30909.0
2017-02-06 13:40:00,320.13,320.25,319.68,320.03,16977.0,320.13,320.25,319.68,320.03,16977.0
2017-02-06 13:45:00,320.04,320.12,319.76,320.09,6483.0,320.04,320.12,319.76,320.09,6483.0
2017-02-06 13:50:00,320.12,320.17,319.89,319.97,11333.0,320.12,320.17,319.89,319.97,11333.0
2017-02-06 13:55:00,319.91,321.08,319.87,321.04,19724.0,319.91,321.08,319.87,321.04,19724.0
2017-02-06 14:00:00,320.88,321.0,320.04,320.65,10189.0,320.88,321.0,320.04,320.65,10189.0
2017-02-06 14:05:00,320.54,320.76,320.21,320.24,6555.0,320.54,320.76,320.21,320.24,6555.0
2017-02-06 14:10:00,320.32,320.63,320.32,320.51,4178.0,320.32,320.63,320.32,320.51,4178.0
2017-02-06 14:15:00,320.55,320.71,320.44,320.71,3127.0,320.55,320.71,320.44,320.71,3127.0
2017-02-06 14:20:00,320.81,320.81,320.02,320.16,9087.0,320.81,320.81,320.02,320.16,9087.0
2017-02-06 14:25:00,320.41,320.41,319.67,319.93,6410.0,320.41,320.41,319.67,319.93,6410.0
2017-02-06 14:30:00,319.59,320.76,319.57,320.57,4299.0,319.59,320.76,319.57,320.57,4299.0
2017-02-06 14:35:00,320.59,320.7,320.0,320.27,7906.0,320.59,320.7,320.0,320.27,7906.0
2017-02-06 14:40:00,320.22,320.35,319.75,320.19,6448.0,320.22,320.35,319.75,320.19,6448.0
2017-02-06 14:45:00,320.38,320.39,320.0,320.03,2876.0,320.38,320.39,320.0,320.03,2876.0
2017-02-06 14:50:00,319.99,320.33,319.83,320.22,4126.0,319.99,320.33,319.83,320.22,4126.0
2017-02-06 14:55:00,320.17,320.38,319.96,320.25,5118.0,320.17,320.38,319.96,320.25,5118.0
2017-02-06 15:00:00,320.28,320.48,319.84,319.85,11064.0,320.28,320.48,319.84,319.85,11064.0
2017-02-06 15:05:00,320.03,320.3,319.88,319.88,6038.0,320.03,320.3,319.88,319.88,6038.0
2017-02-06 15:10:00,319.88,320.29,319.84,320.08,5104.0,319.88,320.29,319.84,320.08,5104.0
2017-02-06 15:15:00,320.05,320.11,319.57,319.87,12439.0,320.05,320.11,319.57,319.87,12439.0
2017-02-06 15:20:00,319.87,320.03,319.75,319.96,13300.0,319.87,320.03,319.75,319.96,13300.0
2017-02-06 15:25:00,319.86,320.31,319.86,320.29,12304.0,319.86,320.31,319.86,320.29,12304.0
2017-02-06 15:30:00,320.3,320.7,320.21,320.49,14068.0,320.3,320.7,320.21,320.49,14068.0
2017-02-06 15:35:00,320.52,320.65,320.07,320.29,17904.0,320.52,320.65,320.07,320.29,17904.0
2017-02-06 15:40:00,320.25,320.71,320.22,320.53,29422.0,320.25,320.71,320.22,320.53,29422.0
2017-02-06 15:45:00,320.53,320.76,320.35,320.43,22952.0,320.53,320.76,320.35,320.43,22952.0
2017-02-06 15:50:00,320.48,322.25,320.48,322.25,48469.0,320.48,322.25,320.48,322.25,48469.0
2017-02-06 15:55:00,322.24,322.78,321.55,322.61,119109.0,322.24,322.78,321.55,322.61,119109.0
2017-02-07 09:30:00,322.98,323.95,322.83,323.27,7797.0,322.98,323.95,322.83,323.27,7797.0
2017-02-07 09:35:00,323.07,324.38,323.07,324.37,10208.0,323.07,324.38,323.07,324.37,10208.0
2017-02-07 09:40:00,324.61,324.77,323.18,323.55,40730.0,324.61,324.77,323.18,323.55,40730.0
2017-02-07 09:45:00,323.6,323.6,322.4,322.89,35244.0,323.6,323.6,322.4,322.89,35244.0
2017-02-07 09:50:00,323.24,323.3,322.4,322.73,13891.0,323.24,323.3,322.4,322.73,13891.0
2017-02-07 09:55:00,322.83,323.08,322.76,322.78,9741.0,322.83,323.08,322.76,322.78,9741.0
2017-02-07 10:00:00,322.88,323.16,322.53,322.89,12530.0,322.88,323.16,322.53,322.89,12530.0
2017-02-07 10:05:00,323.08,323.16,322.44,322.49,49831.0,323.08,323.16,322.44,322.49,49831.0
2017-02-07 10:10:00,322.37,322.7,322.1,322.37,10369.0,322.37,322.7,322.1,322.37,10369.0
2017-02-07 10:15:00,322.4,322.52,321.79,322.01,29930.0,322.4,322.52,321.79,322.01,29930.0
2017-02-07 10:20:00,321.98,322.19,321.9,321.92,31589.0,321.98,322.19,321.9,321.92,31589.0
2017-02-07 10:25:00,322.04,322.24,321.33,321.38,19195.0,322.04,322.24,321.33,321.38,19195.0
2017-02-07 10:30:00,321.64,322.24,321.51,321.77,28532.0,321.64,322.24,321.51,321.77,28532.0
2017-02-07 10:35:00,321.78,322.13,321.77,322.06,16701.0,321.78,322.13,321.77,322.06,16701.0
2017-02-07 10:40:00,322.12,322.13,321.9,321.99,37841.0,322.12,322.13,321.9,321.99,37841.0
2017-02-07 10:45:00,322.02,322.13,321.78,321.83,28233.0,322.02,322.13,321.78,321.83,28233.0
2017-02-07 10:50:00,321.96,322.07,321.78,321.81,15770.0,321.96,322.07,321.78,321.81,15770.0
2017-02-07 10:55:00,321.92,322.05,321.74,321.74,19596.0,321.92,322.05,321.74,321.74,19596.0
2017-02-07 11:00:00,321.95,322.09,321.72,322.07,13119.0,321.95,322.09,321.72,322.07,13119.0
2017-02-07 11:05:00,322.07,322.13,321.87,322.0,20763.0,322.07,322.13,321.87,322.0,20763.0
2017-02-07 11:10:00,322.0,323.0,321.86,322.24,62478.0,322.0,323.0,321.86,322.24,62478.0
2017-02-07 11:15:00,322.18,322.18,321.93,321.95,42850.0,322.18,322.18,321.93,321.95,42850.0
2017-02-07 11:20:00,321.95,322.05,321.85,321.92,6131.0,321.95,322.05,321.85,321.92,6131.0
2017-02-07 11:25:00,321.85,322.0,321.69,321.8,6834.0,321.85,322.0,321.69,321.8,6834.0
2017-02-07 11:30:00,321.9,322.08,321.8,321.94,8940.0,321.9,322.08,321.8,321.94,8940.0
2017-02-07 11:35:00,322.0,322.05,321.87,322.0,9071.0,322.0,322.05,321.87,322.0,9071.0
2017-02-07 11:40:00,321.95,321.97,321.47,321.71,6217.0,321.95,321.97,321.47,321.71,6217.0
2017-02-07 11:45:00,321.57,321.91,321.57,321.77,2400.0,321.57,321.91,321.57,321.77,2400.0
2017-02-07 11:50:00,321.78,322.18,321.78,322.02,16348.0,321.78,322.18,321.78,322.02,16348.0
2017-02-07 11:55:00,321.99,322.09,321.91,321.94,32974.0,321.99,322.09,321.91,321.94,32974.0
2017-02-07 12:00:00,321.99,322.74,321.94,322.54,92388.0,321.99,322.74,321.94,322.54,92388.0
2017-02-07 12:05:00,322.5,324.56,322.41,323.74,81915.0,322.5,324.56,322.41,323.74,81915.0
2017-02-07 12:10:00,323.9,325.39,323.74,324.95,31591.0,323.9,325.39,323.74,324.95,31591.0
2017-02-07 12:15:00,324.77,324.97,324.37,324.82,13023.0,324.77,324.97,324.37,324.82,13023.0
2017-02-07 12:20:00,324.63,324.67,323.76,324.02,33837.0,324.63,324.67,323.76,324.02,33837.0
2017-02-07 12:25:00,324.02,324.23,323.64,323.64,19971.0,324.02,324.23,323.64,323.64,19971.0
2017-02-07 12:30:00,323.65,324.13,323.58,323.84,10510.0,323.65,324.13,323.58,323.84,10510.0
2017-02-07 12:35:00,324.0,324.06,323.73,324.04,15086.0,324.0,324.06,323.73,324.04,15086.0
2017-02-07 12:40:00,324.02,324.51,323.95,324.22,31625.0,324.02,324.51,323.95,324.22,31625.0
2017-02-07 12:45:00,324.38,324.5,324.13,324.23,9600.0,324.38,324.5,324.13,324.23,9600.0
2017-02-07 12:50:00,324.24,325.09,324.2,324.8,10953.0,324.24,325.09,324.2,324.8,10953.0
2017-02-07 12:55:00,324.78,324.78,324.11,324.2,15601.0,324.78,324.78,324.11,324.2,15601.0
2017-02-07 13:00:00,324.29,324.68,323.96,324.48,12280.0,324.29,324.68,323.96,324.48,12280.0
2017-02-07 13:05:00,324.46,324.5,324.06,324.28,14420.0,324.46,324.5,324.06,324.28,14420.0
2017-02-07 13:10:00,324.38,324.72,324.17,324.55,13826.0,324.38,324.72,324.17,324.55,13826.0
2017-02-07 13:15:00,324.72,324.96,324.72,324.93,3042.0,324.72,324.96,324.72,324.93,3042.0
2017-02-07 13:20:00,324.92,325.14,324.5,324.5,8581.0,324.92,325.14,324.5,324.5,8581.0
2017-02-07 13:25:00,324.57,324.85,324.3,324.65,4072.0,324.57,324.85,324.3,324.65,4072.0
2017-02-07 13:30:00,324.62,324.65,324.46,324.56,2500.0,324.62,324.65,324.46,324.56,2500.0
2017-02-07 13:35:00,324.72,324.8,324.2,324.28,5132.0,324.72,324.8,324.2,324.28,5132.0
2017-02-07 13:40:00,324.4,324.55,324.13,324.31,5750.0,324.4,324.55,324.13,324.31,5750.0
2017-02-07 13:45:00,324.38,324.41,323.69,323.91,19286.0,324.38,324.41,323.69,323.91,19286.0
2017-02-07 13:50:00,324.02,324.1,323.69,323.75,7315.0,324.02,324.1,323.69,323.75,7315.0
2017-02-07 13:55:00,323.59,323.99,323.56,323.99,3617.0,323.59,323.99,323.56,323.99,3617.0
2017-02-07 14:00:00,324.03,324.37,324.01,324.37,6092.0,324.03,324.37,324.01,324.37,6092.0
2017-02-07 14:05:00,324.22,324.39,324.18,324.3,1885.0,324.22,324.39,324.18,324.3,1885.0
2017-02-07 14:10:00,324.32,324.45,324.2,324.2,2300.0,324.32,324.45,324.2,324.2,2300.0
2017-02-07 14:15:00,324.18,324.43,324.18,324.36,2700.0,324.18,324.43,324.18,324.36,2700.0
2017-02-07 14:20:00,324.17,324.54,324.17,324.27,9487.0,324.17,324.54,324.17,324.27,9487.0
2017-02-07 14:25:00,324.33,324.33,324.06,324.06,3201.0,324.33,324.33,324.06,324.06,3201.0
2017-02-07 14:30:00,324.1,324.23,323.81,324.14,4786.0,324.1,324.23,323.81,324.14,4786.0
2017-02-07 14:35:00,324.09,324.15,323.89,323.89,2100.0,324.09,324.15,323.89,323.89,2100.0
2017-02-07 14:40:00,323.69,324.09,323.67,324.03,5185.0,323.69,324.09,323.67,324.03,5185.0
2017-02-07 14:45:00,324.02,324.09,323.56,323.61,6741.0,324.02,324.09,323.56,323.61,6741.0
2017-02-07 14:50:00,323.69,323.96,323.46,323.81,6899.0,323.69,323.96,323.46,323.81,6899.0
2017-02-07 14:55:00,323.73,323.91,323.71,323.71,6012.0,323.73,323.91,323.71,323.71,6012.0
2017-02-07 15:00:00,323.79,323.95,323.73,323.84,5901.0,323.79,323.95,323.73,323.84,5901.0
2017-02-07 15:05:00,323.8,323.97,323.76,323.78,4200.0,323.8,323.97,323.76,323.78,4200.0
2017-02-07 15:10:00,323.9,323.99,323.82,323.99,20461.0,323.9,323.99,323.82,323.99,20461.0
2017-02-07 15:15:00,323.91,324.13,323.83,323.98,9094.0,323.91,324.13,323.83,323.98,9094.0
2017-02-07 15:20:00,323.95,324.29,323.89,323.89,6118.0,323.95,324.29,323.89,323.89,6118.0
2017-02-07 15:25:00,324.03,324.03,323.7,324.02,6153.0,324.03,324.03,323.7,324.02,6153.0
2017-02-07 15:30:00,323.92,323.98,323.63,323.74,4300.0,323.92,323.98,323.63,323.74,4300.0
2017-02-07 15:35:00,323.73,323.96,323.68,323.73,8222.0,323.73,323.96,323.68,323.73,8222.0
2017-02-07 15:40:00,323.73,324.18,323.69,324.18,9765.0,323.73,324.18,323.69,324.18,9765.0
2017-02-07 15:45:00,324.2,324.2,323.55,323.65,16938.0,324.2,324.2,323.55,323.65,16938.0
2017-02-07 15:50:00,323.55,323.81,323.38,323.52,21279.0,323.55,323.81,323.38,323.52,21279.0
2017-02-07 15:55:00,323.48,323.7,323.34,323.37,69902.0,323.48,323.7,323.34,323.37,69902.0
2017-02-08 09:30:00,323.55,327.5,323.55,325.68,16669.0,323.55,327.5,323.55,325.68,16669.0
2017-02-08 09:35:00,325.72,325.87,323.99,324.18,34221.0,325.72,325.87,323.99,324.18,34221.0
2017-02-08 09:40:00,324.27,324.27,323.2,323.62,3900.0,324.27,324.27,323.2,323.62,3900.0
2017-02-08 09:45:00,323.64,323.9,323.41,323.88,2362.0,323.64,323.9,323.41,323.88,2362.0
2017-02-08 09:50:00,323.81,324.12,323.31,323.99,10176.0,323.81,324.12,323.31,323.99,10176.0
2017-02-08 09:55:00,324.13,324.5,324.03,324.15,10229.0,324.13,324.5,324.03,324.15,10229.0
2017-02-08 10:00:00,324.14,324.33,323.66,324.01,11506.0,324.14,324.33,323.66,324.01,11506.0
2017-02-08 10:05:00,323.94,324.21,323.76,323.76,9263.0,323.94,324.21,323.76,323.76,9263.0
2017-02-08 10:10:00,323.77,324.6,323.73,324.55,5157.0,323.77,324.6,323.73,324.55,5157.0
2017-02-08 10:15:00,324.74,324.99,324.22,324.22,6400.0,324.74,324.99,324.22,324.22,6400.0
2017-02-08 10:20:00,324.22,324.42,323.93,324.12,7344.0,324.22,324.42,323.93,324.12,7344.0
2017-02-08 10:25:00,324.11,324.8,324.11,324.55,22133.0,324.11,324.8,324.11,324.55,22133.0
2017-02-08 10:30:00,324.47,324.58,323.73,323.96,5000.0,324.47,324.58,323.73,323.96,5000.0
2017-02-08 10:35:00,323.83,323.95,323.75,323.77,7000.0,323.83,323.95,323.75,323.77,7000.0
2017-02-08 10:40:00,323.7,324.81,323.69,324.54,8129.0,323.7,324.81,323.69,324.54,8129.0
2017-02-08 10:45:00,324.5,324.7,324.05,324.27,8552.0,324.5,324.7,324.05,324.27,8552.0
2017-02-08 10:50:00,324.4,324.45,324.05,324.05,12394.0,324.4,324.45,324.05,324.05,12394.0
2017-02-08 10:55:00,324.14,324.64,324.01,324.62,10635.0,324.14,324.64,324.01,324.62,10635.0
2017-02-08 11:00:00,324.52,324.9,324.31,324.86,14355.0,324.52,324.9,324.31,324.86,14355.0
2017-02-08 11:05:00,324.9,325.27,324.41,324.41,14696.0,324.9,325.27,324.41,324.41,14696.0
2017-02-08 11:10:00,324.54,324.7,324.5,324.68,2800.0,324.54,324.7,324.5,324.68,2800.0
2017-02-08 11:15:00,324.64,325.11,324.5,325.04,8380.0,324.64,325.11,324.5,325.04,8380.0
2017-02-08 11:20:00,325.04,325.28,324.72,324.98,11371.0,325.04,325.28,324.72,324.98,11371.0
2017-02-08 11:25:00,324.88,325.09,324.47,324.47,5165.0,324.88,325.09,324.47,324.47,5165.0
2017-02-08 11:30:00,324.61,324.97,324.59,324.94,4045.0,324.61,324.97,324.59,324.94,4045.0
2017-02-08 11:35:00,324.94,325.18,324.69,324.97,9302.0,324.94,325.18,324.69,324.97,9302.0
2017-02-08 11:40:00,324.86,325.04,324.75,324.8,7500.0,324.86,325.04,324.75,324.8,7500.0
2017-02-08 11:45:00,324.69,325.18,324.47,324.96,7205.0,324.69,325.18,324.47,324.96,7205.0
2017-02-08 11:50:00,324.77,325.15,324.77,324.96,5601.0,324.77,325.15,324.77,324.96,5601.0
2017-02-08 11:55:00,325.0,325.2,324.64,325.05,17031.0,325.0,325.2,324.64,325.05,17031.0
2017-02-08 12:00:00,325.06,325.37,324.96,325.37,12414.0,325.06,325.37,324.96,325.37,12414.0
2017-02-08 12:05:00,325.33,325.84,325.01,325.43,28249.0,325.33,325.84,325.01,325.43,28249.0
2017-02-08 12:10:00,325.38,325.43,325.04,325.2,4249.0,325.38,325.43,325.04,325.2,4249.0
2017-02-08 12:15:00,325.16,325.56,325.04,325.25,6000.0,325.16,325.56,325.04,325.25,6000.0
2017-02-08 12:20:00,325.2,325.55,325.17,325.55,1803.0,325.2,325.55,325.17,325.55,1803.0
2017-02-08 12:25:00,325.46,325.65,325.35,325.5,3480.0,325.46,325.65,325.35,325.5,3480.0
2017-02-08 12:30:00,325.6,325.77,325.33,325.4,9462.0,325.6,325.77,325.33,325.4,9462.0
2017-02-08 12:35:00,325.44,325.52,325.08,325.19,2452.0,325.44,325.52,325.08,325.19,2452.0
2017-02-08 12:40:00,325.24,325.3,324.99,325.0,5291.0,325.24,325.3,324.99,325.0,5291.0
2017-02-08 12:45:00,324.92,325.1,324.92,325.03,1250.0,324.92,325.1,324.92,325.03,1250.0
2017-02-08 12:50:00,325.02,325.12,324.87,324.87,21501.0,325.02,325.12,324.87,324.87,21501.0
2017-02-08 12:55:00,324.99,325.0,324.88,325.0,2700.0,324.99,325.0,324.88,325.0,2700.0
2017-02-08 13:00:00,324.91,325.0,324.84,324.93,5487.0,324.91,325.0,324.84,324.93,5487.0
2017-02-08 13:05:00,324.91,325.03,324.91,325.03,2025.0,324.91,325.03,324.91,325.03,2025.0
2017-02-08 13:10:00,325.02,325.07,324.85,324.96,7581.0,325.02,325.07,324.85,324.96,7581.0
2017-02-08 13:15:00,324.87,325.09,324.87,325.0,11791.0,324.87,325.09,324.87,325.0,11791.0
2017-02-08 13:20:00,325.0,325.26,325.0,325.13,4686.0,325.0,325.26,325.0,325.13,4686.0
2017-02-08 13:25:00,325.19,325.31,325.11,325.23,6248.0,325.19,325.31,325.11,325.23,6248.0
2017-02-08 13:30:00,325.3,325.49,325.29,325.32,4849.0,325.3,325.49,325.29,325.32,4849.0
2017-02-08 13:35:00,325.47,325.59,325.47,325.59,984.0,325.47,325.59,325.47,325.59,984.0
2017-02-08 13:40:00,325.64,325.96,325.59,325.89,4559.0,325.64,325.96,325.59,325.89,4559.0
2017-02-08 13:45:00,325.85,326.34,325.84,326.34,1800.0,325.85,326.34,325.84,326.34,1800.0
2017-02-08 13:50:00,326.26,326.34,326.1,326.11,5852.0,326.26,326.34,326.1,326.11,5852.0
2017-02-08 13:55:00,326.15,326.26,325.95,326.0,8508.0,326.15,326.26,325.95,326.0,8508.0
2017-02-08 14:00:00,326.03,326.09,325.92,325.92,5176.0,326.03,326.09,325.92,325.92,5176.0
2017-02-08 14:05:00,325.81,326.02,325.26,325.45,12285.0,325.81,326.02,325.26,325.45,12285.0
2017-02-08 14:10:00,325.53,325.53,325.35,325.52,1487.0,325.53,325.53,325.35,325.52,1487.0
2017-02-08 14:15:00,325.65,326.11,325.65,326.0,2700.0,325.65,326.11,325.65,326.0,2700.0
2017-02-08 14:20:00,326.01,326.06,325.83,325.83,4071.0,326.01,326.06,325.83,325.83,4071.0
2017-02-08 14:25:00,325.94,326.01,325.84,325.84,2100.0,325.94,326.01,325.84,325.84,2100.0
2017-02-08 14:30:00,325.97,326.29,325.97,326.24,5143.0,325.97,326.29,325.97,326.24,5143.0
2017-02-08 14:35:00,326.09,326.38,326.03,326.3,12019.0,326.09,326.38,326.03,326.3,12019.0
2017-02-08 14:40:00,326.36,326.46,326.04,326.38,5257.0,326.36,326.46,326.04,326.38,5257.0
2017-02-08 14:45:00,326.41,326.6,326.2,326.25,5108.0,326.41,326.6,326.2,326.25,5108.0
2017-02-08 14:50:00,326.24,326.41,326.21,326.33,1700.0,326.24,326.41,326.21,326.33,1700.0
2017-02-08 14:55:00,326.43,326.57,326.42,326.51,2368.0,326.43,326.57,326.42,326.51,2368.0
2017-02-08 15:00:00,326.42,326.5,326.08,326.09,4435.0,326.42,326.5,326.08,326.09,4435.0
2017-02-08 15:05:00,326.26,326.36,326.16,326.36,1000.0,326.26,326.36,326.16,326.36,1000.0
2017-02-08 15:10:00,326.34,326.34,326.03,326.17,3761.0,326.34,326.34,326.03,326.17,3761.0
2017-02-08 15:15:00,326.18,326.19,326.03,326.12,3062.0,326.18,326.19,326.03,326.12,3062.0
2017-02-08 15:20:00,326.13,326.19,325.99,326.19,6605.0,326.13,326.19,325.99,326.19,6605.0
2017-02-08 15:25:00,326.24,326.4,326.18,326.27,3202.0,326.24,326.4,326.18,326.27,3202.0
2017-02-08 15:30:00,326.34,326.42,326.24,326.34,4501.0,326.34,326.42,326.24,326.34,4501.0
2017-02-08 15:35:00,326.3,326.39,325.89,325.89,12100.0,326.3,326.39,325.89,325.89,12100.0
2017-02-08 15:40:00,325.87,325.98,325.84,325.95,2000.0,325.87,325.98,325.84,325.95,2000.0
2017-02-08 15:45:00,325.9,325.96,325.82,325.83,7666.0,325.9,325.96,325.82,325.83,7666.0
2017-02-08 15:50:00,325.89,325.94,325.72,325.72,20510.0,325.89,325.94,325.72,325.72,20510.0
2017-02-08 15:55:00,325.73,325.95,325.55,325.73,36023.0,325.73,325.95,325.55,325.73,36023.0
2017-02-09 09:30:00,325.84,326.46,324.86,325.01,6761.0,325.84,326.46,324.86,325.01,6761.0
2017-02-09 09:35:00,325.55,326.32,324.66,325.57,3569.0,325.55,326.32,324.66,325.57,3569.0
2017-02-09 09:40:00,325.78,326.2,325.27,325.49,4806.0,325.78,326.2,325.27,325.49,4806.0
2017-02-09 09:45:00,325.5,325.63,324.02,324.02,8837.0,325.5,325.63,324.02,324.02,8837.0
2017-02-09 09:50:00,324.02,324.69,323.72,324.63,4601.0,324.02,324.69,323.72,324.63,4601.0
2017-02-09 09:55:00,324.4,324.4,322.81,323.28,7496.0,324.4,324.4,322.81,323.28,7496.0
2017-02-09 10:00:00,323.14,323.53,322.61,322.92,24877.0,323.14,323.53,322.61,322.92,24877.0
2017-02-09 10:05:00,323.19,323.91,323.03,323.91,5303.0,323.19,323.91,323.03,323.91,5303.0
2017-02-09 10:10:00,323.94,324.06,323.24,323.33,13345.0,323.94,324.06,323.24,323.33,13345.0
2017-02-09 10:15:00,323.23,323.83,323.2,323.83,5421.0,323.23,323.83,323.2,323.83,5421.0
2017-02-09 10:20:00,323.84,323.87,323.63,323.87,1000.0,323.84,323.87,323.63,323.87,1000.0
2017-02-09 10:25:00,323.91,324.29,323.09,323.09,7405.0,323.91,324.29,323.09,323.09,7405.0
2017-02-09 10:30:00,323.12,323.66,323.0,323.13,9164.0,323.12,323.66,323.0,323.13,9164.0
2017-02-09 10:35:00,323.01,323.24,322.8,322.8,15851.0,323.01,323.24,322.8,322.8,15851.0
2017-02-09 10:40:00,322.8,322.8,322.09,322.24,22977.0,322.8,322.8,322.09,322.24,22977.0
2017-02-09 10:45:00,322.31,322.83,322.0,322.67,26758.0,322.31,322.83,322.0,322.67,26758.0
2017-02-09 10:50:00,322.67,322.67,321.24,321.58,29796.0,322.67,322.67,321.24,321.58,29796.0
2017-02-09 10:55:00,321.49,322.23,321.42,321.82,7154.0,321.49,322.23,321.42,321.82,7154.0
2017-02-09 11:00:00,321.63,321.9,321.46,321.85,8107.0,321.63,321.9,321.46,321.85,8107.0
2017-02-09 11:05:00,321.97,322.13,321.85,321.96,6683.0,321.97,322.13,321.85,321.96,6683.0
2017-02-09 11:10:00,322.04,322.27,322.04,322.12,2010.0,322.04,322.27,322.04,322.12,2010.0
2017-02-09 11:15:00,322.35,322.43,322.02,322.15,7355.0,322.35,322.43,322.02,322.15,7355.0
2017-02-09 11:20:00,322.15,322.61,322.0,322.6,10015.0,322.15,322.61,322.0,322.6,10015.0
2017-02-09 11:25:00,322.38,322.55,322.04,322.13,18774.0,322.38,322.55,322.04,322.13,18774.0
2017-02-09 11:30:00,322.23,322.68,322.15,322.4,1500.0,322.23,322.68,322.15,322.4,1500.0
2017-02-09 11:35:00,322.4,322.54,322.27,322.37,7092.0,322.4,322.54,322.27,322.37,7092.0
2017-02-09 11:40:00,322.29,322.5,322.19,322.5,6600.0,322.29,322.5,322.19,322.5,6600.0
2017-02-09 11:45:00,322.36,322.45,322.19,322.3,2967.0,322.36,322.45,322.19,322.3,2967.0
2017-02-09 11:50:00,322.3,322.66,322.2,322.52,9086.0,322.3,322.66,322.2,322.52,9086.0
2017-02-09 11:55:00,322.52,322.76,322.48,322.71,12562.0,322.52,322.76,322.48,322.71,12562.0
2017-02-09 12:00:00,322.63,322.75,322.36,322.66,14371.0,322.63,322.75,322.36,322.66,14371.0
2017-02-09 12:05:00,322.66,322.93,322.65,322.76,29504.0,322.66,322.93,322.65,322.76,29504.0
2017-02-09 12:10:00,322.85,323.0,322.75,323.0,2976.0,322.85,323.0,322.75,323.0,2976.0
2017-02-09 12:15:00,323.0,323.45,323.0,323.26,3745.0,323.0,323.45,323.0,323.26,3745.0
2017-02-09 12:20:00,323.27,323.31,323.0,323.31,4308.0,323.27,323.31,323.0,323.31,4308.0
2017-02-09 12:25:00,323.36,323.46,323.02,323.14,3400.0,323.36,323.46,323.02,323.14,3400.0
2017-02-09 12:30:00,323.13,323.34,323.08,323.24,9250.0,323.13,323.34,323.08,323.24,9250.0
2017-02-09 12:35:00,323.25,323.49,322.97,322.97,6927.0,323.25,323.49,322.97,322.97,6927.0
2017-02-09 12:40:00,323.24,323.4,323.24,323.4,800.0,323.24,323.4,323.24,323.4,800.0
2017-02-09 12:45:00,323.4,323.53,323.39,323.44,3800.0,323.4,323.53,323.39,323.44,3800.0
2017-02-09 12:50:00,323.5,323.7,323.47,323.67,6400.0,323.5,323.7,323.47,323.67,6400.0
2017-02-09 12:55:00,323.62,323.67,323.52,323.6,5701.0,323.62,323.67,323.52,323.6,5701.0
2017-02-09 13:00:00,323.61,323.64,323.31,323.4,19715.0,323.61,323.64,323.31,323.4,19715.0
2017-02-09 13:05:00,323.47,323.5,323.34,323.43,2136.0,323.47,323.5,323.34,323.43,2136.0
2017-02-09 13:10:00,323.44,323.56,323.44,323.49,7220.0,323.44,323.56,323.44,323.49,7220.0
2017-02-09 13:15:00,323.45,323.62,323.39,323.39,5400.0,323.45,323.62,323.39,323.39,5400.0
2017-02-09 13:20:00,323.47,323.48,323.4,323.4,4200.0,323.47,323.48,323.4,323.4,4200.0
2017-02-09 13:25:00,323.44,323.47,323.36,323.45,8981.0,323.44,323.47,323.36,323.45,8981.0
2017-02-09 13:30:00,323.45,323.53,323.23,323.44,8642.0,323.45,323.53,323.23,323.44,8642.0
2017-02-09 13:35:00,323.45,323.64,323.45,323.6,2175.0,323.45,323.64,323.45,323.6,2175.0
2017-02-09 13:40:00,323.62,323.74,323.59,323.64,7219.0,323.62,323.74,323.59,323.64,7219.0
2017-02-09 13:45:00,323.64,323.87,323.6,323.84,8693.0,323.64,323.87,323.6,323.84,8693.0
2017-02-09 13:50:00,323.86,324.21,323.79,323.97,4170.0,323.86,324.21,323.79,323.97,4170.0
2017-02-09 13:55:00,324.04,324.13,323.95,323.95,12402.0,324.04,324.13,323.95,323.95,12402.0
2017-02-09 14:00:00,323.95,324.07,323.92,324.01,7683.0,323.95,324.07,323.92,324.01,7683.0
2017-02-09 14:05:00,323.91,324.27,323.91,324.26,15443.0,323.91,324.27,323.91,324.26,15443.0
2017-02-09 14:10:00,324.38,324.58,324.37,324.5,3535.0,324.38,324.58,324.37,324.5,3535.0
2017-02-09 14:15:00,324.58,324.58,324.37,324.37,4753.0,324.58,324.58,324.37,324.37,4753.0
2017-02-09 14:20:00,324.47,324.71,324.43,324.64,10907.0,324.47,324.71,324.43,324.64,10907.0
2017-02-09 14:25:00,324.64,324.81,324.43,324.64,12516.0,324.64,324.81,324.43,324.64,12516.0
2017-02-09 14:30:00,324.69,324.85,324.64,324.79,9444.0,324.69,324.85,324.64,324.79,9444.0
2017-02-09 14:35:00,324.72,324.84,324.63,324.71,10600.0,324.72,324.84,324.63,324.71,10600.0
2017-02-09 14:40:00,324.58,324.58,324.07,324.33,7600.0,324.58,324.58,324.07,324.33,7600.0
2017-02-09 14:45:00,324.38,324.44,324.28,324.3,1883.0,324.38,324.44,324.28,324.3,1883.0
2017-02-09 14:50:00,324.31,324.5,324.3,324.3,7141.0,324.31,324.5,324.3,324.3,7141.0
2017-02-09 14:55:00,324.38,324.54,324.37,324.53,6000.0,324.38,324.54,324.37,324.53,6000.0
2017-02-09 15:00:00,324.54,324.73,324.47,324.65,14945.0,324.54,324.73,324.47,324.65,14945.0
2017-02-09 15:05:00,324.72,324.72,324.55,324.69,5326.0,324.72,324.72,324.55,324.69,5326.0
2017-02-09 15:10:00,324.69,324.71,324.55,324.64,5048.0,324.69,324.71,324.55,324.64,5048.0
2017-02-09 15:15:00,324.65,324.91,324.65,324.91,5987.0,324.65,324.91,324.65,324.91,5987.0
2017-02-09 15:20:00,324.94,325.42,324.85,325.41,3900.0,324.94,325.42,324.85,325.41,3900.0
2017-02-09 15:25:00,325.41,325.44,324.99,325.04,17517.0,325.41,325.44,324.99,325.04,17517.0
2017-02-09 15:30:00,324.99,324.99,324.46,324.62,10315.0,324.99,324.99,324.46,324.62,10315.0
2017-02-09 15:35:00,324.68,324.69,324.52,324.52,4142.0,324.68,324.69,324.52,324.52,4142.0
2017-02-09 15:40:00,324.49,324.62,324.11,324.62,24779.0,324.49,324.62,324.11,324.62,24779.0
2017-02-09 15:45:00,324.6,324.6,324.08,324.41,16555.0,324.6,324.6,324.08,324.41,16555.0
2017-02-09 15:50:00,324.44,324.93,324.44,324.93,19500.0,324.44,324.93,324.44,324.93,19500.0
2017-02-09 15:55:00,324.96,325.52,324.65,325.08,87897.0,324.96,325.52,324.65,325.08,87897.0
2017-02-10 09:30:00,325.07,325.07,323.25,323.25,14629.0,325.07,325.07,323.25,323.25,14629.0
2017-02-10 09:35:00,323.56,323.67,322.95,323.21,15931.0,323.56,323.67,322.95,323.21,15931.0
2017-02-10 09:40:00,323.2,323.26,322.67,323.0,25137.0,323.2,323.26,322.67,323.0,25137.0
2017-02-10 09:45:00,322.8,323.92,322.79,323.81,8941.0,322.8,323.92,322.79,323.81,8941.0
2017-02-10 09:50:00,323.75,323.85,322.77,322.95,20627.0,323.75,323.85,322.77,322.95,20627.0
2017-02-10 09:55:00,322.77,322.93,321.83,322.16,15097.0,322.77,322.93,321.83,322.16,15097.0
2017-02-10 10:00:00,322.16,322.2,321.69,321.81,22669.0,322.16,322.2,321.69,321.81,22669.0
2017-02-10 10:05:00,321.95,321.95,321.61,321.85,3410.0,321.95,321.95,321.61,321.85,3410.0
2017-02-10 10:10:00,321.94,322.31,321.94,322.22,12700.0,321.94,322.31,321.94,322.22,12700.0
2017-02-10 10:15:00,322.23,322.24,321.69,321.82,5030.0,322.23,322.24,321.69,321.82,5030.0
2017-02-10 10:20:00,321.82,322.59,321.78,322.34,26707.0,321.82,322.59,321.78,322.34,26707.0
2017-02-10 10:25:00,322.43,322.74,322.11,322.17,29280.0,322.43,322.74,322.11,322.17,29280.0
2017-02-10 10:30:00,322.2,322.29,321.8,321.8,13877.0,322.2,322.29,321.8,321.8,13877.0
2017-02-10 10:35:00,321.7,322.14,321.67,322.04,10818.0,321.7,322.14,321.67,322.04,10818.0
2017-02-10 10:40:00,322.14,322.83,322.14,322.75,8410.0,322.14,322.83,322.14,322.75,8410.0
2017-02-10 10:45:00,322.68,323.35,322.63,323.35,8669.0,322.68,323.35,322.63,323.35,8669.0
2017-02-10 10:50:00,323.31,323.36,322.53,322.53,8130.0,323.31,323.36,322.53,322.53,8130.0
2017-02-10 10:55:00,322.54,322.54,321.99,321.99,7839.0,322.54,322.54,321.99,321.99,7839.0
2017-02-10 11:00:00,321.85,322.03,321.68,321.77,18016.0,321.85,322.03,321.68,321.77,18016.0
2017-02-10 11:05:00,321.71,322.18,321.62,322.12,24749.0,321.71,322.18,321.62,322.12,24749.0
2017-02-10 11:10:00,322.14,322.3,321.86,321.98,10155.0,322.14,322.3,321.86,321.98,10155.0
2017-02-10 11:15:00,321.99,322.18,321.9,322.17,7780.0,321.99,322.18,321.9,322.17,7780.0
2017-02-10 11:20:00,322.17,322.18,321.87,322.07,7483.0,322.17,322.18,321.87,322.07,7483.0
2017-02-10 11:25:00,322.06,322.38,322.06,322.19,6560.0,322.06,322.38,322.06,322.19,6560.0
2017-02-10 11:30:00,322.16,322.52,322.16,322.25,6720.0,322.16,322.52,322.16,322.25,6720.0
2017-02-10 11:35:00,322.33,322.59,322.29,322.33,5764.0,322.33,322.59,322.29,322.33,5764.0
2017-02-10 11:40:00,322.43,322.65,322.35,322.65,6635.0,322.43,322.65,322.35,322.65,6635.0
2017-02-10 11:45:00,322.7,322.96,322.6,322.95,9500.0,322.7,322.96,322.6,322.95,9500.0
2017-02-10 11:50:00,322.95,323.03,322.49,322.63,16814.0,322.95,323.03,322.49,322.63,16814.0
2017-02-10 11:55:00,322.63,322.77,322.48,322.69,5136.0,322.63,322.77,322.48,322.69,5136.0
2017-02-10 12:00:00,322.75,323.06,322.47,322.99,17484.0,322.75,323.06,322.47,322.99,17484.0
2017-02-10 12:05:00,323.0,323.63,323.0,323.61,3569.0,323.0,323.63,323.0,323.61,3569.0
2017-02-10 12:10:00,323.63,323.73,323.45,323.46,6109.0,323.63,323.73,323.45,323.46,6109.0
2017-02-10 12:15:00,323.58,323.58,323.49,323.58,900.0,323.58,323.58,323.49,323.58,900.0
2017-02-10 12:20:00,323.58,323.64,323.43,323.52,5069.0,323.58,323.64,323.43,323.52,5069.0
2017-02-10 12:25:00,323.53,323.61,323.46,323.6,4180.0,323.53,323.61,323.46,323.6,4180.0
2017-02-10 12:30:00,323.6,323.69,323.36,323.36,6315.0,323.6,323.69,323.36,323.36,6315.0
2017-02-10 12:35:00,323.29,323.38,322.82,322.85,10874.0,323.29,323.38,322.82,322.85,10874.0
2017-02-10 12:40:00,322.74,323.51,322.74,323.51,3400.0,322.74,323.51,322.74,323.51,3400.0
2017-02-10 12:45:00,323.41,323.55,323.36,323.54,3689.0,323.41,323.55,323.36,323.54,3689.0
2017-02-10 12:50:00,323.66,323.66,323.17,323.18,4684.0,323.66,323.66,323.17,323.18,4684.0
2017-02-10 12:55:00,323.31,323.58,323.29,323.36,4549.0,323.31,323.58,323.29,323.36,4549.0
2017-02-10 13:00:00,323.53,324.45,323.53,324.21,5050.0,323.53,324.45,323.53,324.21,5050.0
2017-02-10 13:05:00,324.05,324.07,323.82,323.93,18551.0,324.05,324.07,323.82,323.93,18551.0
2017-02-10 13:10:00,323.9,324.19,323.9,324.15,900.0,323.9,324.19,323.9,324.15,900.0
2017-02-10 13:15:00,324.22,324.45,324.22,324.45,1300.0,324.22,324.45,324.22,324.45,1300.0
2017-02-10 13:20:00,324.71,325.3,324.7,325.29,10471.0,324.71,325.3,324.7,325.29,10471.0
2017-02-10 13:25:00,325.15,325.37,325.15,325.37,1190.0,325.15,325.37,325.15,325.37,1190.0
2017-02-10 13:30:00,325.4,325.43,325.06,325.07,4600.0,325.4,325.43,325.06,325.07,4600.0
2017-02-10 13:35:00,325.0,325.29,325.0,325.08,7252.0,325.0,325.29,325.0,325.08,7252.0
2017-02-10 13:40:00,325.07,325.48,325.07,325.42,7818.0,325.07,325.48,325.07,325.42,7818.0
2017-02-10 13:45:00,325.3,325.98,325.25,325.98,18681.0,325.3,325.98,325.25,325.98,18681.0
2017-02-10 13:50:00,325.88,325.91,325.05,325.13,5261.0,325.88,325.91,325.05,325.13,5261.0
2017-02-10 13:55:00,325.13,325.3,324.76,324.76,6675.0,325.13,325.3,324.76,324.76,6675.0
2017-02-10 14:00:00,324.84,325.27,324.83,325.27,3566.0,324.84,325.27,324.83,325.27,3566.0
2017-02-10 14:05:00,325.19,325.66,325.13,325.5,6708.0,325.19,325.66,325.13,325.5,6708.0
2017-02-10 14:10:00,325.47,325.73,325.46,325.56,5200.0,325.47,325.73,325.46,325.56,5200.0
2017-02-10 14:15:00,325.61,325.61,325.41,325.41,1640.0,325.61,325.61,325.41,325.41,1640.0
2017-02-10 14:20:00,325.46,325.68,325.37,325.48,4436.0,325.46,325.68,325.37,325.48,4436.0
2017-02-10 14:25:00,325.39,325.42,325.09,325.12,5493.0,325.39,325.42,325.09,325.12,5493.0
2017-02-10 14:30:00,325.15,325.19,324.99,325.04,7399.0,325.15,325.19,324.99,325.04,7399.0
2017-02-10 14:35:00,325.05,325.06,324.82,325.04,8223.0,325.05,325.06,324.82,325.04,8223.0
2017-02-10 14:40:00,325.06,325.16,324.77,325.01,4600.0,325.06,325.16,324.77,325.01,4600.0
2017-02-10 14:45:00,324.94,325.02,324.86,324.86,4616.0,324.94,325.02,324.86,324.86,4616.0
2017-02-10 14:50:00,324.87,324.88,324.33,324.39,5300.0,324.87,324.88,324.33,324.39,5300.0
2017-02-10 14:55:00,324.38,324.48,323.88,323.93,6111.0,324.38,324.48,323.88,323.93,6111.0
2017-02-10 15:00:00,324.01,324.25,323.99,324.14,8239.0,324.01,324.25,323.99,324.14,8239.0
2017-02-10 15:05:00,324.18,324.72,324.17,324.24,13213.0,324.18,324.72,324.17,324.24,13213.0
2017-02-10 15:10:00,324.38,324.59,324.37,324.38,4200.0,324.38,324.59,324.37,324.38,4200.0
2017-02-10 15:15:00,324.47,324.47,324.1,324.35,6620.0,324.47,324.47,324.1,324.35,6620.0
2017-02-10 15:20:00,324.24,324.29,324.12,324.16,7325.0,324.24,324.29,324.12,324.16,7325.0
2017-02-10 15:25:00,324.21,324.3,323.78,324.11,19237.0,324.21,324.3,323.78,324.11,19237.0
2017-02-10 15:30:00,324.29,324.96,324.29,324.76,7639.0,324.29,324.96,324.29,324.76,7639.0
2017-02-10 15:35:00,324.63,324.74,324.4,324.74,6155.0,324.63,324.74,324.4,324.74,6155.0
2017-02-10 15:40:00,324.79,325.46,324.79,325.46,6000.0,324.79,325.46,324.79,325.46,6000.0
2017-02-10 15:45:00,325.37,325.37,324.06,324.28,13106.0,325.37,325.37,324.06,324.28,13106.0
2017-02-10 15:50:00,324.28,324.51,324.22,324.46,18965.0,324.28,324.51,324.22,324.46,18965.0
2017-02-10 15:55:00,324.51,324.79,324.28,324.54,25229.0,324.51,324.79,324.28,324.54,25229.0
2017-02-13 09:30:00,325.0,325.12,324.11,324.78,17020.0,325.0,325.12,324.11,324.78,17020.0
2017-02-13 09:35:00,324.74,324.97,323.58,323.69,15378.0,324.74,324.97,323.58,323.69,15378.0
2017-02-13 09:40:00,323.32,324.12,322.48,322.78,27637.0,323.32,324.12,322.48,322.78,27637.0
2017-02-13 09:45:00,322.93,323.68,322.24,322.29,58998.0,322.93,323.68,322.24,322.29,58998.0
2017-02-13 09:50:00,322.44,323.22,322.04,322.85,22403.0,322.44,323.22,322.04,322.85,22403.0
2017-02-13 09:55:00,322.9,323.42,322.38,322.53,13589.0,322.9,323.42,322.38,322.53,13589.0
2017-02-13 10:00:00,322.53,323.19,322.35,322.8,26907.0,322.53,323.19,322.35,322.8,26907.0
2017-02-13 10:05:00,322.81,323.1,322.58,322.95,7031.0,322.81,323.1,322.58,322.95,7031.0
2017-02-13 10:10:00,322.95,322.99,322.13,322.31,30914.0,322.95,322.99,322.13,322.31,30914.0
2017-02-13 10:15:00,322.47,322.47,321.84,321.85,14496.0,322.47,322.47,321.84,321.85,14496.0
2017-02-13 10:20:00,321.98,322.12,321.64,321.79,8908.0,321.98,322.12,321.64,321.79,8908.0
2017-02-13 10:25:00,321.64,321.94,321.54,321.88,8749.0,321.64,321.94,321.54,321.88,8749.0
2017-02-13 10:30:00,321.98,321.98,321.52,321.69,4705.0,321.98,321.98,321.52,321.69,4705.0
2017-02-13 10:35:00,321.71,321.8,319.77,320.01,40089.0,321.71,321.8,319.77,320.01,40089.0
2017-02-13 10:40:00,320.12,321.1,319.4,320.74,29117.0,320.12,321.1,319.4,320.74,29117.0
2017-02-13 10:45:00,320.95,321.22,320.31,320.31,7339.0,320.95,321.22,320.31,320.31,7339.0
2017-02-13 10:50:00,320.32,321.11,320.29,320.65,11917.0,320.32,321.11,320.29,320.65,11917.0
2017-02-13 10:55:00,320.7,320.88,320.19,320.49,11600.0,320.7,320.88,320.19,320.49,11600.0
2017-02-13 11:00:00,320.63,321.21,320.63,320.7,9806.0,320.63,321.21,320.63,320.7,9806.0
2017-02-13 11:05:00,320.79,321.79,320.79,321.48,23706.0,320.79,321.79,320.79,321.48,23706.0
2017-02-13 11:10:00,321.47,322.02,321.07,321.8,17649.0,321.47,322.02,321.07,321.8,17649.0
2017-02-13 11:15:00,322.1,322.11,321.57,321.88,9001.0,322.1,322.11,321.57,321.88,9001.0
2017-02-13 11:20:00,321.77,322.27,321.53,322.12,3961.0,321.77,322.27,321.53,322.12,3961.0
2017-02-13 11:25:00,322.16,322.21,321.79,321.79,2608.0,322.16,322.21,321.79,321.79,2608.0
2017-02-13 11:30:00,321.97,322.2,321.55,321.76,13352.0,321.97,322.2,321.55,321.76,13352.0
2017-02-13 11:35:00,321.87,322.03,321.6,321.99,5822.0,321.87,322.03,321.6,321.99,5822.0
2017-02-13 11:40:00,321.96,322.2,321.78,322.1,4389.0,321.96,322.2,321.78,322.1,4389.0
2017-02-13 11:45:00,322.03,322.56,322.03,322.21,18300.0,322.03,322.56,322.03,322.21,18300.0
2017-02-13 11:50:00,322.18,322.83,322.03,322.77,13355.0,322.18,322.83,322.03,322.77,13355.0
2017-02-13 11:55:00,322.67,323.21,322.67,323.0,7800.0,322.67,323.21,322.67,323.0,7800.0
2017-02-13 12:00:00,323.0,323.01,322.7,322.74,8628.0,323.0,323.01,322.7,322.74,8628.0
2017-02-13 12:05:00,322.74,323.12,322.74,322.79,18706.0,322.74,323.12,322.74,322.79,18706.0
2017-02-13 12:10:00,322.73,322.84,322.58,322.84,4000.0,322.73,322.84,322.58,322.84,4000.0
2017-02-13 12:15:00,322.84,323.22,322.71,322.92,10505.0,322.84,323.22,322.71,322.92,10505.0
2017-02-13 12:20:00,323.05,323.12,322.87,322.93,7418.0,323.05,323.12,322.87,322.93,7418.0
2017-02-13 12:25:00,323.01,323.13,322.94,322.96,3719.0,323.01,323.13,322.94,322.96,3719.0
2017-02-13 12:30:00,323.0,323.67,322.97,323.67,5990.0,323.0,323.67,322.97,323.67,5990.0
2017-02-13 12:35:00,323.67,323.91,323.34,323.49,7485.0,323.67,323.91,323.34,323.49,7485.0
2017-02-13 12:40:00,323.52,323.82,323.52,323.79,3555.0,323.52,323.82,323.52,323.79,3555.0
2017-02-13 12:45:00,323.75,323.83,323.6,323.83,576194.0,323.75,323.83,323.6,323.83,576194.0
2017-02-13 12:50:00,323.82,323.99,323.53,323.53,13483.0,323.82,323.99,323.53,323.53,13483.0
2017-02-13 12:55:00,323.44,323.53,322.59,322.72,6411.0,323.44,323.53,322.59,322.72,6411.0
2017-02-13 13:00:00,322.73,322.86,322.41,322.43,4600.0,322.73,322.86,322.41,322.43,4600.0
2017-02-13 13:05:00,322.46,322.82,322.44,322.82,4880.0,322.46,322.82,322.44,322.82,4880.0
2017-02-13 13:10:00,322.81,322.98,322.81,322.9,2582.0,322.81,322.98,322.81,322.9,2582.0
2017-02-13 13:15:00,322.99,323.15,322.79,322.84,7956.0,322.99,323.15,322.79,322.84,7956.0
2017-02-13 13:20:00,322.97,322.97,322.86,322.86,800.0,322.97,322.97,322.86,322.86,800.0
2017-02-13 13:25:00,322.94,323.0,322.7,322.97,5526.0,322.94,323.0,322.7,322.97,5526.0
2017-02-13 13:30:00,323.13,323.34,323.09,323.2,1975.0,323.13,323.34,323.09,323.2,1975.0
2017-02-13 13:35:00,323.28,323.88,323.23,323.24,9342.0,323.28,323.88,323.23,323.24,9342.0
2017-02-13 13:40:00,323.29,323.54,323.18,323.45,1915.0,323.29,323.54,323.18,323.45,1915.0
2017-02-13 13:45:00,323.34,323.48,323.2,323.32,4929.0,323.34,323.48,323.2,323.32,4929.0
2017-02-13 13:50:00,323.23,323.56,323.16,323.56,4791.0,323.23,323.56,323.16,323.56,4791.0
2017-02-13 13:55:00,323.63,323.64,323.32,323.36,3760.0,323.63,323.64,323.32,323.36,3760.0
2017-02-13 14:00:00,323.4,323.4,323.29,323.29,1900.0,323.4,323.4,323.29,323.29,1900.0
2017-02-13 14:05:00,323.33,323.5,323.18,323.44,3009.0,323.33,323.5,323.18,323.44,3009.0
2017-02-13 14:10:00,323.44,323.46,323.26,323.37,4033.0,323.44,323.46,323.26,323.37,4033.0
2017-02-13 14:15:00,323.31,323.51,323.31,323.38,2640.0,323.31,323.51,323.31,323.38,2640.0
2017-02-13 14:20:00,323.44,323.47,323.23,323.27,1700.0,323.44,323.47,323.23,323.27,1700.0
2017-02-13 14:25:00,323.27,323.27,322.79,322.79,3730.0,323.27,323.27,322.79,322.79,3730.0
2017-02-13 14:30:00,322.79,322.99,322.48,322.99,3550.0,322.79,322.99,322.48,322.99,3550.0
2017-02-13 14:35:00,322.91,323.28,322.9,323.03,4651.0,322.91,323.28,322.9,323.03,4651.0
2017-02-13 14:40:00,323.12,323.12,322.69,322.74,1700.0,323.12,323.12,322.69,322.74,1700.0
2017-02-13 14:45:00,322.87,322.94,322.71,322.94,3869.0,322.87,322.94,322.71,322.94,3869.0
2017-02-13 14:50:00,322.75,322.81,322.5,322.55,5323.0,322.75,322.81,322.5,322.55,5323.0
2017-02-13 14:55:00,322.62,322.62,322.18,322.18,5250.0,322.62,322.62,322.18,322.18,5250.0
2017-02-13 15:00:00,322.23,322.36,321.99,322.21,7986.0,322.23,322.36,321.99,322.21,7986.0
2017-02-13 15:05:00,322.2,322.48,322.09,322.3,10510.0,322.2,322.48,322.09,322.3,10510.0
2017-02-13 15:10:00,322.23,322.84,322.23,322.82,5400.0,322.23,322.84,322.23,322.82,5400.0
2017-02-13 15:15:00,322.76,322.83,322.45,322.5,5242.0,322.76,322.83,322.45,322.5,5242.0
2017-02-13 15:20:00,322.57,322.57,322.42,322.49,2200.0,322.57,322.57,322.42,322.49,2200.0
2017-02-13 15:25:00,322.49,323.24,322.42,322.96,7950.0,322.49,323.24,322.42,322.96,7950.0
2017-02-13 15:30:00,322.95,323.09,322.76,322.8,8705.0,322.95,323.09,322.76,322.8,8705.0
2017-02-13 15:35:00,322.81,322.81,322.62,322.78,6442.0,322.81,322.81,322.62,322.78,6442.0
2017-02-13 15:40:00,322.72,322.85,322.42,322.72,17174.0,322.72,322.85,322.42,322.72,17174.0
2017-02-13 15:45:00,322.68,322.84,322.39,322.5,15043.0,322.68,322.84,322.39,322.5,15043.0
2017-02-13 15:50:00,322.51,323.0,322.51,322.77,28789.0,322.51,323.0,322.51,322.77,28789.0
2017-02-13 15:55:00,322.83,323.07,322.64,323.02,84983.0,322.83,323.07,322.64,323.02,84983.0
2017-02-14 09:30:00,321.91,322.8,321.53,322.48,13744.0,321.91,322.8,321.53,322.48,13744.0
2017-02-14 09:35:00,322.8,323.78,322.36,323.71,7322.0,322.8,323.78,322.36,323.71,7322.0
2017-02-14 09:40:00,323.01,323.11,322.27,322.27,2100.0,323.01,323.11,322.27,322.27,2100.0
2017-02-14 09:45:00,322.72,323.41,322.11,322.94,20857.0,322.72,323.41,322.11,322.94,20857.0
2017-02-14 09:50:00,322.93,323.21,322.36,322.86,7050.0,322.93,323.21,322.36,322.86,7050.0
2017-02-14 09:55:00,323.0,323.01,322.77,322.91,8423.0,323.0,323.01,322.77,322.91,8423.0
2017-02-14 10:00:00,323.0,323.06,322.76,322.88,9203.0,323.0,323.06,322.76,322.88,9203.0
2017-02-14 10:05:00,322.88,323.06,322.63,323.06,3565.0,322.88,323.06,322.63,323.06,3565.0
2017-02-14 10:10:00,323.03,323.05,322.65,323.05,6284.0,323.03,323.05,322.65,323.05,6284.0
2017-02-14 10:15:00,322.99,323.05,322.3,322.66,6816.0,322.99,323.05,322.3,322.66,6816.0
2017-02-14 10:20:00,322.69,323.05,322.69,322.94,5306.0,322.69,323.05,322.69,322.94,5306.0
2017-02-14 10:25:00,322.72,323.06,322.44,322.6,13407.0,322.72,323.06,322.44,322.6,13407.0
2017-02-14 10:30:00,322.61,322.85,322.49,322.49,4659.0,322.61,322.85,322.49,322.49,4659.0
2017-02-14 10:35:00,322.47,322.62,321.97,322.59,6867.0,322.47,322.62,321.97,322.59,6867.0
2017-02-14 10:40:00,322.57,322.59,322.24,322.5,6705.0,322.57,322.59,322.24,322.5,6705.0
2017-02-14 10:45:00,322.63,322.63,322.36,322.4,5050.0,322.63,322.63,322.36,322.4,5050.0
2017-02-14 10:50:00,322.35,322.43,322.06,322.07,4000.0,322.35,322.43,322.06,322.07,4000.0
2017-02-14 10:55:00,322.18,322.28,321.91,322.08,2950.0,322.18,322.28,321.91,322.08,2950.0
2017-02-14 11:00:00,322.08,322.22,321.83,322.17,5800.0,322.08,322.22,321.83,322.17,5800.0
2017-02-14 11:05:00,322.13,322.28,321.95,321.95,4898.0,322.13,322.28,321.95,321.95,4898.0
2017-02-14 11:10:00,322.11,322.25,321.88,322.25,6980.0,322.11,322.25,321.88,322.25,6980.0
2017-02-14 11:15:00,322.15,322.52,322.02,322.04,6875.0,322.15,322.52,322.02,322.04,6875.0
2017-02-14 11:20:00,322.02,322.02,321.64,321.64,6000.0,322.02,322.02,321.64,321.64,6000.0
2017-02-14 11:25:00,321.71,321.79,321.57,321.63,1809.0,321.71,321.79,321.57,321.63,1809.0
2017-02-14 11:30:00,321.68,321.94,321.37,321.79,24527.0,321.68,321.94,321.37,321.79,24527.0
2017-02-14 11:35:00,321.67,321.82,321.5,321.51,1600.0,321.67,321.82,321.5,321.51,1600.0
2017-02-14 11:40:00,321.52,321.66,321.38,321.6,6400.0,321.52,321.66,321.38,321.6,6400.0
2017-02-14 11:45:00,321.53,321.59,321.24,321.35,6262.0,321.53,321.59,321.24,321.35,6262.0
2017-02-14 11:50:00,321.41,321.55,321.22,321.39,7085.0,321.41,321.55,321.22,321.39,7085.0
2017-02-14 11:55:00,321.49,321.6,321.33,321.54,9576.0,321.49,321.6,321.33,321.54,9576.0
2017-02-14 12:00:00,321.6,321.85,321.39,321.52,25988.0,321.6,321.85,321.39,321.52,25988.0
2017-02-14 12:05:00,321.55,321.94,321.54,321.8,7752.0,321.55,321.94,321.54,321.8,7752.0
2017-02-14 12:10:00,321.9,322.54,321.89,322.27,9502.0,321.9,322.54,321.89,322.27,9502.0
2017-02-14 12:15:00,322.26,322.26,321.7,321.95,7635.0,322.26,322.26,321.7,321.95,7635.0
2017-02-14 12:20:00,321.92,321.94,321.69,321.79,6768.0,321.92,321.94,321.69,321.79,6768.0
2017-02-14 12:25:00,321.84,321.85,321.33,321.63,21419.0,321.84,321.85,321.33,321.63,21419.0
2017-02-14 12:30:00,321.63,322.19,321.62,321.79,10289.0,321.63,322.19,321.62,321.79,10289.0
2017-02-14 12:35:00,321.76,321.97,321.69,321.69,7320.0,321.76,321.97,321.69,321.69,7320.0
2017-02-14 12:40:00,321.84,322.01,321.64,321.74,9026.0,321.84,322.01,321.64,321.74,9026.0
2017-02-14 12:45:00,321.74,322.42,321.69,322.42,169208.0,321.74,322.42,321.69,322.42,169208.0
2017-02-14 12:50:00,322.35,322.5,322.16,322.19,11050.0,322.35,322.5,322.16,322.19,11050.0
2017-02-14 12:55:00,322.25,322.31,322.05,322.06,7156.0,322.25,322.31,322.05,322.06,7156.0
2017-02-14 13:00:00,322.06,322.11,321.7,321.87,4548.0,322.06,322.11,321.7,321.87,4548.0
2017-02-14 13:05:00,322.01,322.33,321.95,322.01,2838.0,322.01,322.33,321.95,322.01,2838.0
2017-02-14 13:10:00,322.03,322.03,321.64,321.7,2100.0,322.03,322.03,321.64,321.7,2100.0
2017-02-14 13:15:00,321.6,321.65,321.39,321.39,1500.0,321.6,321.65,321.39,321.39,1500.0
2017-02-14 13:20:00,321.39,321.55,321.14,321.37,14007.0,321.39,321.55,321.14,321.37,14007.0
2017-02-14 13:25:00,321.25,321.56,321.17,321.48,7337.0,321.25,321.56,321.17,321.48,7337.0
2017-02-14 13:30:00,321.58,321.62,321.11,321.3,6297.0,321.58,321.62,321.11,321.3,6297.0
2017-02-14 13:35:00,321.21,321.41,321.18,321.25,4857.0,321.21,321.41,321.18,321.25,4857.0
2017-02-14 13:40:00,321.19,321.28,321.06,321.15,3500.0,321.19,321.28,321.06,321.15,3500.0
2017-02-14 13:45:00,321.05,321.17,320.91,321.0,6164.0,321.05,321.17,320.91,321.0,6164.0
2017-02-14 13:50:00,320.95,321.0,320.7,320.85,3345.0,320.95,321.0,320.7,320.85,3345.0
2017-02-14 13:55:00,320.94,321.09,320.7,320.7,7916.0,320.94,321.09,320.7,320.7,7916.0
2017-02-14 14:00:00,320.74,320.86,320.4,320.57,9461.0,320.74,320.86,320.4,320.57,9461.0
2017-02-14 14:05:00,320.39,321.03,320.26,320.93,8922.0,320.39,321.03,320.26,320.93,8922.0
2017-02-14 14:10:00,320.92,321.21,320.88,321.14,4687.0,320.92,321.21,320.88,321.14,4687.0
2017-02-14 14:15:00,321.21,321.7,321.21,321.64,4110.0,321.21,321.7,321.21,321.64,4110.0
2017-02-14 14:20:00,321.64,321.67,321.37,321.4,2900.0,321.64,321.67,321.37,321.4,2900.0
2017-02-14 14:25:00,321.14,321.38,321.0,321.12,3318.0,321.14,321.38,321.0,321.12,3318.0
2017-02-14 14:30:00,321.06,321.51,320.97,321.47,4884.0,321.06,321.51,320.97,321.47,4884.0
2017-02-14 14:35:00,321.54,321.59,321.01,321.01,2800.0,321.54,321.59,321.01,321.01,2800.0
2017-02-14 14:40:00,321.03,321.53,321.0,321.41,12031.0,321.03,321.53,321.0,321.41,12031.0
2017-02-14 14:45:00,321.29,321.29,321.05,321.07,2700.0,321.29,321.29,321.05,321.07,2700.0
2017-02-14 14:50:00,321.12,321.27,321.03,321.12,5529.0,321.12,321.27,321.03,321.12,5529.0
2017-02-14 14:55:00,321.09,321.26,321.04,321.11,2009.0,321.09,321.26,321.04,321.11,2009.0
2017-02-14 15:00:00,321.26,321.52,321.12,321.24,6206.0,321.26,321.52,321.12,321.24,6206.0
2017-02-14 15:05:00,321.15,321.55,321.15,321.43,5115.0,321.15,321.55,321.15,321.43,5115.0
2017-02-14 15:10:00,321.43,321.59,321.35,321.39,9371.0,321.43,321.59,321.35,321.39,9371.0
2017-02-14 15:15:00,321.48,321.76,321.37,321.68,10902.0,321.48,321.76,321.37,321.68,10902.0
2017-02-14 15:20:00,321.69,322.72,321.68,322.72,7219.0,321.69,322.72,321.68,322.72,7219.0
2017-02-14 15:25:00,322.87,322.88,322.29,322.29,10073.0,322.87,322.88,322.29,322.29,10073.0
2017-02-14 15:30:00,322.36,322.44,322.08,322.09,9970.0,322.36,322.44,322.08,322.09,9970.0
2017-02-14 15:35:00,322.14,322.51,322.06,322.46,12073.0,322.14,322.51,322.06,322.46,12073.0
2017-02-14 15:40:00,322.43,322.53,322.3,322.42,12026.0,322.43,322.53,322.3,322.42,12026.0
2017-02-14 15:45:00,322.42,322.54,322.25,322.31,15792.0,322.42,322.54,322.25,322.31,15792.0
2017-02-14 15:50:00,322.3,322.35,322.13,322.27,28987.0,322.3,322.35,322.13,322.27,28987.0
2017-02-14 15:55:00,322.26,322.27,321.8,322.0,63797.0,322.26,322.27,321.8,322.0,63797.0
2017-02-15 09:30:00,321.85,321.99,320.02,321.96,11118.0,321.85,321.99,320.02,321.96,11118.0
2017-02-15 09:35:00,322.33,322.66,321.58,321.58,4843.0,322.33,322.66,321.58,321.58,4843.0
2017-02-15 09:40:00,322.47,322.47,321.39,321.71,21204.0,322.47,322.47,321.39,321.71,21204.0
2017-02-15 09:45:00,321.39,321.88,321.1,321.36,5800.0,321.39,321.88,321.1,321.36,5800.0
2017-02-15 09:50:00,321.46,321.6,320.52,321.0,16509.0,321.46,321.6,320.52,321.0,16509.0
2017-02-15 09:55:00,320.96,321.16,320.51,320.55,15999.0,320.96,321.16,320.51,320.55,15999.0
2017-02-15 10:00:00,320.55,320.92,320.35,320.71,8950.0,320.55,320.92,320.35,320.71,8950.0
2017-02-15 10:05:00,320.63,321.04,320.62,320.82,9285.0,320.63,321.04,320.62,320.82,9285.0
2017-02-15 10:10:00,320.72,321.5,320.59,321.45,18980.0,320.72,321.5,320.59,321.45,18980.0
2017-02-15 10:15:00,321.28,321.66,321.0,321.62,4535.0,321.28,321.66,321.0,321.62,4535.0
2017-02-15 10:20:00,321.5,322.0,321.38,321.86,3418.0,321.5,322.0,321.38,321.86,3418.0
2017-02-15 10:25:00,321.77,321.77,321.22,321.34,7655.0,321.77,321.77,321.22,321.34,7655.0
2017-02-15 10:30:00,321.34,321.68,320.93,321.38,15168.0,321.34,321.68,320.93,321.38,15168.0
2017-02-15 10:35:00,321.48,321.66,321.12,321.52,9740.0,321.48,321.66,321.12,321.52,9740.0
2017-02-15 10:40:00,321.42,322.47,321.41,322.1,11639.0,321.42,322.47,321.41,322.1,11639.0
2017-02-15 10:45:00,322.11,322.74,322.07,322.5,8442.0,322.11,322.74,322.07,322.5,8442.0
2017-02-15 10:50:00,322.48,322.7,322.25,322.66,4973.0,322.48,322.7,322.25,322.66,4973.0
2017-02-15 10:55:00,322.85,323.0,322.58,322.7,9640.0,322.85,323.0,322.58,322.7,9640.0
2017-02-15 11:00:00,322.64,322.91,322.58,322.76,5030.0,322.64,322.91,322.58,322.76,5030.0
2017-02-15 11:05:00,322.86,323.26,322.86,323.0,17731.0,322.86,323.26,322.86,323.0,17731.0
2017-02-15 11:10:00,323.03,323.18,322.65,322.8,16425.0,323.03,323.18,322.65,322.8,16425.0
2017-02-15 11:15:00,322.81,323.22,322.71,322.8,21747.0,322.81,323.22,322.71,322.8,21747.0
2017-02-15 11:20:00,322.82,323.11,322.74,323.1,3139.0,322.82,323.11,322.74,323.1,3139.0
2017-02-15 11:25:00,323.1,323.48,322.98,323.38,9671.0,323.1,323.48,322.98,323.38,9671.0
2017-02-15 11:30:00,323.35,324.0,323.29,323.76,31535.0,323.35,324.0,323.29,323.76,31535.0
2017-02-15 11:35:00,323.78,323.91,323.34,323.43,5300.0,323.78,323.91,323.34,323.43,5300.0
2017-02-15 11:40:00,323.34,323.39,322.93,322.99,6999.0,323.34,323.39,322.93,322.99,6999.0
2017-02-15 11:45:00,322.99,323.27,322.73,322.95,6149.0,322.99,323.27,322.73,322.95,6149.0
2017-02-15 11:50:00,323.05,323.31,322.74,322.83,7988.0,323.05,323.31,322.74,322.83,7988.0
2017-02-15 11:55:00,322.85,322.86,322.5,322.62,4800.0,322.85,322.86,322.5,322.62,4800.0
2017-02-15 12:00:00,322.75,323.15,322.74,323.0,6470.0,322.75,323.15,322.74,323.0,6470.0
2017-02-15 12:05:00,322.98,322.99,322.77,322.87,1500.0,322.98,322.99,322.77,322.87,1500.0
2017-02-15 12:10:00,322.77,323.09,322.73,323.07,6621.0,322.77,323.09,322.73,323.07,6621.0
2017-02-15 12:15:00,323.22,323.29,322.99,323.11,6010.0,323.22,323.29,322.99,323.11,6010.0
2017-02-15 12:20:00,323.06,323.36,322.97,323.21,8800.0,323.06,323.36,322.97,323.21,8800.0
2017-02-15 12:25:00,323.06,323.37,322.92,322.92,7275.0,323.06,323.37,322.92,322.92,7275.0
2017-02-15 12:30:00,322.91,323.23,322.8,323.14,3600.0,322.91,323.23,322.8,323.14,3600.0
2017-02-15 12:35:00,322.96,323.0,322.74,322.98,5108.0,322.96,323.0,322.74,322.98,5108.0
2017-02-15 12:40:00,322.84,323.37,322.84,323.16,5900.0,322.84,323.37,322.84,323.16,5900.0
2017-02-15 12:45:00,323.28,323.29,323.03,323.03,1948.0,323.28,323.29,323.03,323.03,1948.0
2017-02-15 12:50:00,323.1,323.1,322.94,322.96,2702.0,323.1,323.1,322.94,322.96,2702.0
2017-02-15 12:55:00,322.92,323.74,322.79,323.58,16915.0,322.92,323.74,322.79,323.58,16915.0
2017-02-15 13:00:00,323.47,323.85,323.24,323.82,7030.0,323.47,323.85,323.24,323.82,7030.0
2017-02-15 13:05:00,323.96,323.98,323.64,323.98,4955.0,323.96,323.98,323.64,323.98,4955.0
2017-02-15 13:10:00,323.86,323.98,323.72,323.94,10296.0,323.86,323.98,323.72,323.94,10296.0
2017-02-15 13:15:00,323.78,324.0,323.74,323.93,18076.0,323.78,324.0,323.74,323.93,18076.0
2017-02-15 13:20:00,323.83,324.4,323.83,324.38,8848.0,323.83,324.4,323.83,324.38,8848.0
2017-02-15 13:25:00,324.29,324.52,324.08,324.52,25638.0,324.29,324.52,324.08,324.52,25638.0
2017-02-15 13:30:00,324.49,324.77,324.2,324.7,31381.0,324.49,324.77,324.2,324.7,31381.0
2017-02-15 13:35:00,324.7,324.73,323.95,324.07,21441.0,324.7,324.73,323.95,324.07,21441.0
2017-02-15 13:40:00,323.97,324.16,323.86,323.91,8880.0,323.97,324.16,323.86,323.91,8880.0
2017-02-15 13:45:00,323.93,324.33,323.93,324.14,8800.0,323.93,324.33,323.93,324.14,8800.0
2017-02-15 13:50:00,324.18,324.45,324.04,324.37,16743.0,324.18,324.45,324.04,324.37,16743.0
2017-02-15 13:55:00,324.35,324.46,323.88,323.88,11714.0,324.35,324.46,323.88,323.88,11714.0
2017-02-15 14:00:00,323.94,324.07,323.81,324.0,6650.0,323.94,324.07,323.81,324.0,6650.0
2017-02-15 14:05:00,324.03,324.06,323.87,323.91,3700.0,324.03,324.06,323.87,323.91,3700.0
2017-02-15 14:10:00,323.87,323.87,323.46,323.57,4600.0,323.87,323.87,323.46,323.57,4600.0
2017-02-15 14:15:00,323.56,323.57,323.38,323.48,3744.0,323.56,323.57,323.38,323.48,3744.0
2017-02-15 14:20:00,323.47,323.65,323.29,323.46,6100.0,323.47,323.65,323.29,323.46,6100.0
2017-02-15 14:25:00,323.62,323.62,323.4,323.57,3440.0,323.62,323.62,323.4,323.57,3440.0
2017-02-15 14:30:00,323.57,323.92,323.49,323.49,4496.0,323.57,323.92,323.49,323.49,4496.0
2017-02-15 14:35:00,323.57,323.77,323.36,323.36,7118.0,323.57,323.77,323.36,323.36,7118.0
2017-02-15 14:40:00,323.39,323.52,323.25,323.38,4759.0,323.39,323.52,323.25,323.38,4759.0
2017-02-15 14:45:00,323.29,323.35,323.13,323.15,4502.0,323.29,323.35,323.13,323.15,4502.0
2017-02-15 14:50:00,323.25,324.03,323.16,323.83,13816.0,323.25,324.03,323.16,323.83,13816.0
2017-02-15 14:55:00,323.83,323.91,323.65,323.87,8198.0,323.83,323.91,323.65,323.87,8198.0
2017-02-15 15:00:00,323.92,324.2,323.92,324.05,14777.0,323.92,324.2,323.92,324.05,14777.0
2017-02-15 15:05:00,324.05,324.38,324.05,324.38,11189.0,324.05,324.38,324.05,324.38,11189.0
2017-02-15 15:10:00,324.38,325.12,324.32,325.0,12891.0,324.38,325.12,324.32,325.0,12891.0
2017-02-15 15:15:00,325.13,325.59,324.63,325.55,59313.0,325.13,325.59,324.63,325.55,59313.0
2017-02-15 15:20:00,325.55,325.7,325.14,325.14,132192.0,325.55,325.7,325.14,325.14,132192.0
2017-02-15 15:25:00,324.98,325.12,324.63,324.83,34598.0,324.98,325.12,324.63,324.83,34598.0
2017-02-15 15:30:00,324.85,325.78,324.61,325.71,24381.0,324.85,325.78,324.61,325.71,24381.0
2017-02-15 15:35:00,325.82,325.99,325.66,325.78,17321.0,325.82,325.99,325.66,325.78,17321.0
2017-02-15 15:40:00,325.88,326.18,325.26,325.77,20658.0,325.88,326.18,325.26,325.77,20658.0
2017-02-15 15:45:00,325.66,326.08,325.33,325.34,34090.0,325.66,326.08,325.33,325.34,34090.0
2017-02-15 15:50:00,325.38,325.63,324.65,324.86,32532.0,325.38,325.63,324.65,324.86,32532.0
2017-02-15 15:55:00,324.85,325.37,324.61,325.17,63359.0,324.85,325.37,324.61,325.17,63359.0
2017-02-16 09:30:00,320.0,323.57,317.02,320.99,69067.0,320.0,323.57,317.02,320.99,69067.0
2017-02-16 09:35:00,320.88,321.74,320.0,320.86,68612.0,320.88,321.74,320.0,320.86,68612.0
2017-02-16 09:40:00,320.93,327.0,320.93,326.99,24672.0,320.93,327.0,320.93,326.99,24672.0
2017-02-16 09:45:00,327.0,327.33,324.4,326.89,52826.0,327.0,327.33,324.4,326.89,52826.0
2017-02-16 09:50:00,326.53,326.9,324.9,326.22,54229.0,326.53,326.9,324.9,326.22,54229.0
2017-02-16 09:55:00,326.14,326.36,323.89,324.01,34481.0,326.14,326.36,323.89,324.01,34481.0
2017-02-16 10:00:00,324.17,324.31,323.53,323.76,14770.0,324.17,324.31,323.53,323.76,14770.0
2017-02-16 10:05:00,324.0,324.0,322.04,322.58,16727.0,324.0,324.0,322.04,322.58,16727.0
2017-02-16 10:10:00,322.67,322.86,320.82,320.99,30211.0,322.67,322.86,320.82,320.99,30211.0
2017-02-16 10:15:00,321.0,321.5,320.87,321.42,12969.0,321.0,321.5,320.87,321.42,12969.0
2017-02-16 10:20:00,321.3,322.67,321.29,322.04,13819.0,321.3,322.67,321.29,322.04,13819.0
2017-02-16 10:25:00,321.51,321.9,320.76,321.03,8936.0,321.51,321.9,320.76,321.03,8936.0
2017-02-16 10:30:00,321.04,321.42,320.9,321.17,13927.0,321.04,321.42,320.9,321.17,13927.0
2017-02-16 10:35:00,321.05,321.32,320.76,320.91,9138.0,321.05,321.32,320.76,320.91,9138.0
2017-02-16 10:40:00,320.9,321.89,320.7,321.52,28689.0,320.9,321.89,320.7,321.52,28689.0
2017-02-16 10:45:00,321.92,321.92,320.69,321.0,10311.0,321.92,321.92,320.69,321.0,10311.0
2017-02-16 10:50:00,321.13,321.29,320.51,321.02,17638.0,321.13,321.29,320.51,321.02,17638.0
2017-02-16 10:55:00,321.0,321.08,320.61,320.95,19554.0,321.0,321.08,320.61,320.95,19554.0
2017-02-16 11:00:00,320.79,320.84,320.3,320.76,4601.0,320.79,320.84,320.3,320.76,4601.0
2017-02-16 11:05:00,320.69,321.03,320.48,320.76,7125.0,320.69,321.03,320.48,320.76,7125.0
2017-02-16 11:10:00,320.72,321.44,320.44,321.42,9165.0,320.72,321.44,320.44,321.42,9165.0
2017-02-16 11:15:00,321.2,321.31,320.51,320.51,17179.0,321.2,321.31,320.51,320.51,17179.0
2017-02-16 11:20:00,320.73,321.2,320.51,320.79,10113.0,320.73,321.2,320.51,320.79,10113.0
2017-02-16 11:25:00,320.8,321.04,320.4,320.76,10807.0,320.8,321.04,320.4,320.76,10807.0
2017-02-16 11:30:00,320.51,320.96,320.38,320.87,4166.0,320.51,320.96,320.38,320.87,4166.0
2017-02-16 11:35:00,320.74,320.84,320.5,320.84,11572.0,320.74,320.84,320.5,320.84,11572.0
2017-02-16 11:40:00,320.79,320.91,320.68,320.81,4100.0,320.79,320.91,320.68,320.81,4100.0
2017-02-16 11:45:00,320.81,323.6,320.67,323.07,57439.0,320.81,323.6,320.67,323.07,57439.0
2017-02-16 11:50:00,323.16,323.38,322.61,322.98,5700.0,323.16,323.38,322.61,322.98,5700.0
2017-02-16 11:55:00,323.03,323.9,323.03,323.68,5627.0,323.03,323.9,323.03,323.68,5627.0
2017-02-16 12:00:00,323.49,323.52,323.21,323.23,2626.0,323.49,323.52,323.21,323.23,2626.0
2017-02-16 12:05:00,323.24,324.05,323.24,323.85,8226.0,323.24,324.05,323.24,323.85,8226.0
2017-02-16 12:10:00,323.95,324.01,323.39,324.01,7768.0,323.95,324.01,323.39,324.01,7768.0
2017-02-16 12:15:00,323.81,324.96,323.6,324.96,17533.0,323.81,324.96,323.6,324.96,17533.0
2017-02-16 12:20:00,324.93,325.48,324.62,324.91,18040.0,324.93,325.48,324.62,324.91,18040.0
2017-02-16 12:25:00,325.15,325.89,324.9,325.19,16441.0,325.15,325.89,324.9,325.19,16441.0
2017-02-16 12:30:00,325.19,325.24,324.19,324.35,15744.0,325.19,325.24,324.19,324.35,15744.0
2017-02-16 12:35:00,324.24,324.87,324.24,324.63,15554.0,324.24,324.87,324.24,324.63,15554.0
2017-02-16 12:40:00,324.85,325.23,324.69,325.12,8964.0,324.85,325.23,324.69,325.12,8964.0
2017-02-16 12:45:00,325.18,325.76,325.0,325.6,7987.0,325.18,325.76,325.0,325.6,7987.0
2017-02-16 12:50:00,325.6,326.1,324.83,325.63,15082.0,325.6,326.1,324.83,325.63,15082.0
2017-02-16 12:55:00,325.76,325.9,324.44,324.54,17574.0,325.76,325.9,324.44,324.54,17574.0
2017-02-16 13:00:00,324.6,325.11,323.91,325.0,16708.0,324.6,325.11,323.91,325.0,16708.0
2017-02-16 13:05:00,324.85,325.0,324.13,324.13,13321.0,324.85,325.0,324.13,324.13,13321.0
2017-02-16 13:10:00,323.84,324.08,322.83,323.09,16476.0,323.84,324.08,322.83,323.09,16476.0
2017-02-16 13:15:00,322.9,324.0,322.9,324.0,9345.0,322.9,324.0,322.9,324.0,9345.0
2017-02-16 13:20:00,324.19,324.42,322.95,323.33,95428.0,324.19,324.42,322.95,323.33,95428.0
2017-02-16 13:25:00,323.29,323.29,322.86,323.09,6970.0,323.29,323.29,322.86,323.09,6970.0
2017-02-16 13:30:00,322.98,323.26,322.47,322.66,9399.0,322.98,323.26,322.47,322.66,9399.0
2017-02-16 13:35:00,322.62,323.52,322.62,323.14,10396.0,322.62,323.52,322.62,323.14,10396.0
2017-02-16 13:40:00,323.17,323.17,322.24,322.52,12407.0,323.17,323.17,322.24,322.52,12407.0
2017-02-16 13:45:00,322.51,323.08,322.5,322.94,10730.0,322.51,323.08,322.5,322.94,10730.0
2017-02-16 13:50:00,323.06,323.35,323.0,323.0,7557.0,323.06,323.35,323.0,323.0,7557.0
2017-02-16 13:55:00,323.1,323.6,323.09,323.59,15621.0,323.1,323.6,323.09,323.59,15621.0
2017-02-16 14:00:00,323.6,323.97,323.6,323.82,12005.0,323.6,323.97,323.6,323.82,12005.0
2017-02-16 14:05:00,323.8,324.46,323.8,324.29,4231.0,323.8,324.46,323.8,324.29,4231.0
2017-02-16 14:10:00,324.29,324.83,324.19,324.23,10843.0,324.29,324.83,324.19,324.23,10843.0
2017-02-16 14:15:00,324.26,324.36,323.3,323.6,36264.0,324.26,324.36,323.3,323.6,36264.0
2017-02-16 14:20:00,323.62,323.66,323.12,323.66,15571.0,323.62,323.66,323.12,323.66,15571.0
2017-02-16 14:25:00,323.57,323.73,323.29,323.51,12028.0,323.57,323.73,323.29,323.51,12028.0
2017-02-16 14:30:00,323.6,324.23,323.6,323.88,11370.0,323.6,324.23,323.6,323.88,11370.0
2017-02-16 14:35:00,323.87,324.47,323.86,324.1,10500.0,323.87,324.47,323.86,324.1,10500.0
2017-02-16 14:40:00,324.1,324.47,323.96,324.25,6053.0,324.1,324.47,323.96,324.25,6053.0
2017-02-16 14:45:00,324.14,324.88,324.14,324.47,12933.0,324.14,324.88,324.14,324.47,12933.0
2017-02-16 14:50:00,324.53,324.77,324.24,324.77,8231.0,324.53,324.77,324.24,324.77,8231.0
2017-02-16 14:55:00,324.77,325.22,324.7,325.19,14159.0,324.77,325.22,324.7,325.19,14159.0
2017-02-16 15:00:00,325.05,325.1,324.58,324.73,10080.0,325.05,325.1,324.58,324.73,10080.0
2017-02-16 15:05:00,324.64,324.84,324.43,324.81,4700.0,324.64,324.84,324.43,324.81,4700.0
2017-02-16 15:10:00,324.84,325.41,324.84,325.28,17489.0,324.84,325.41,324.84,325.28,17489.0
2017-02-16 15:15:00,325.28,325.44,325.0,325.13,18215.0,325.28,325.44,325.0,325.13,18215.0
2017-02-16 15:20:00,325.08,325.65,325.08,325.45,19743.0,325.08,325.65,325.08,325.45,19743.0
2017-02-16 15:25:00,325.42,325.89,325.39,325.61,24777.0,325.42,325.89,325.39,325.61,24777.0
2017-02-16 15:30:00,325.56,325.95,325.44,325.88,41085.0,325.56,325.95,325.44,325.88,41085.0
2017-02-16 15:35:00,325.91,326.26,325.64,326.16,24588.0,325.91,326.26,325.64,326.16,24588.0
2017-02-16 15:40:00,326.13,326.5,325.82,326.37,85388.0,326.13,326.5,325.82,326.37,85388.0
2017-02-16 15:45:00,326.21,326.21,325.62,325.75,28271.0,326.21,326.21,325.62,325.75,28271.0
2017-02-16 15:50:00,325.76,325.98,324.84,325.0,41786.0,325.76,325.98,324.84,325.0,41786.0
2017-02-16 15:55:00,325.0,325.79,324.31,324.32,90620.0,325.0,325.79,324.31,324.32,90620.0
2017-02-17 09:30:00,323.87,324.57,321.28,323.7,74775.0,323.87,324.57,321.28,323.7,74775.0
2017-02-17 09:35:00,323.34,323.67,320.8,321.18,29590.0,323.34,323.67,320.8,321.18,29590.0
2017-02-17 09:40:00,321.73,322.5,321.46,322.5,7323.0,321.73,322.5,321.46,322.5,7323.0
2017-02-17 09:45:00,322.38,322.84,321.46,321.75,9700.0,322.38,322.84,321.46,321.75,9700.0
2017-02-17 09:50:00,321.69,321.71,320.94,321.39,10501.0,321.69,321.71,320.94,321.39,10501.0
2017-02-17 09:55:00,321.06,321.71,320.91,321.52,11544.0,321.06,321.71,320.91,321.52,11544.0
2017-02-17 10:00:00,321.72,321.87,320.9,321.87,14555.0,321.72,321.87,320.9,321.87,14555.0
2017-02-17 10:05:00,321.72,321.72,319.72,320.0,27420.0,321.72,321.72,319.72,320.0,27420.0
2017-02-17 10:10:00,320.06,321.33,320.0,321.19,14207.0,320.06,321.33,320.0,321.19,14207.0
2017-02-17 10:15:00,321.33,321.8,321.03,321.43,29488.0,321.33,321.8,321.03,321.43,29488.0
2017-02-17 10:20:00,321.44,321.58,320.79,321.37,30029.0,321.44,321.58,320.79,321.37,30029.0
2017-02-17 10:25:00,321.27,321.33,320.7,320.8,5300.0,321.27,321.33,320.7,320.8,5300.0
2017-02-17 10:30:00,321.0,321.29,320.9,321.17,14866.0,321.0,321.29,320.9,321.17,14866.0
2017-02-17 10:35:00,321.2,321.61,320.9,321.17,14917.0,321.2,321.61,320.9,321.17,14917.0
2017-02-17 10:40:00,321.2,321.77,321.2,321.54,9531.0,321.2,321.77,321.2,321.54,9531.0
2017-02-17 10:45:00,321.54,322.32,321.54,322.03,17059.0,321.54,322.32,321.54,322.03,17059.0
2017-02-17 10:50:00,322.04,322.26,321.9,321.97,39520.0,322.04,322.26,321.9,321.97,39520.0
2017-02-17 10:55:00,321.96,322.31,321.8,322.31,29476.0,321.96,322.31,321.8,322.31,29476.0
2017-02-17 11:00:00,322.12,322.38,321.82,321.82,9465.0,322.12,322.38,321.82,321.82,9465.0
2017-02-17 11:05:00,321.94,322.0,321.6,321.97,16246.0,321.94,322.0,321.6,321.97,16246.0
2017-02-17 11:10:00,322.03,322.27,321.83,322.09,17072.0,322.03,322.27,321.83,322.09,17072.0
2017-02-17 11:15:00,322.1,322.73,322.09,322.73,9000.0,322.1,322.73,322.09,322.73,9000.0
2017-02-17 11:20:00,322.5,322.72,322.19,322.3,12074.0,322.5,322.72,322.19,322.3,12074.0
2017-02-17 11:25:00,322.38,322.91,322.31,322.73,7502.0,322.38,322.91,322.31,322.73,7502.0
2017-02-17 11:30:00,322.8,323.13,322.71,323.13,11893.0,322.8,323.13,322.71,323.13,11893.0
2017-02-17 11:35:00,323.08,323.38,322.89,323.31,8104.0,323.08,323.38,322.89,323.31,8104.0
2017-02-17 11:40:00,323.3,323.83,323.29,323.83,109000.0,323.3,323.83,323.29,323.83,109000.0
2017-02-17 11:45:00,323.64,324.55,323.6,324.16,11520.0,323.64,324.55,323.6,324.16,11520.0
2017-02-17 11:50:00,324.04,324.44,324.04,324.44,5062.0,324.04,324.44,324.04,324.44,5062.0
2017-02-17 11:55:00,324.28,324.9,324.2,324.71,10128.0,324.28,324.9,324.2,324.71,10128.0
2017-02-17 12:00:00,324.63,324.64,324.17,324.37,10074.0,324.63,324.64,324.17,324.37,10074.0
2017-02-17 12:05:00,324.47,324.51,324.34,324.51,3500.0,324.47,324.51,324.34,324.51,3500.0
2017-02-17 12:10:00,324.48,324.88,324.44,324.81,5485.0,324.48,324.88,324.44,324.81,5485.0
2017-02-17 12:15:00,324.72,324.94,324.55,324.94,6100.0,324.72,324.94,324.55,324.94,6100.0
2017-02-17 12:20:00,324.94,325.42,324.94,325.4,10288.0,324.94,325.42,324.94,325.4,10288.0
2017-02-17 12:25:00,325.38,325.54,325.22,325.29,13412.0,325.38,325.54,325.22,325.29,13412.0
2017-02-17 12:30:00,325.27,325.27,324.72,324.79,10292.0,325.27,325.27,324.72,324.79,10292.0
2017-02-17 12:35:00,324.72,324.77,324.13,324.19,7160.0,324.72,324.77,324.13,324.19,7160.0
2017-02-17 12:40:00,323.89,324.19,323.87,324.05,3200.0,323.89,324.19,323.87,324.05,3200.0
2017-02-17 12:45:00,324.1,324.27,323.97,324.27,3737.0,324.1,324.27,323.97,324.27,3737.0
2017-02-17 12:50:00,324.29,324.64,324.29,324.56,6064.0,324.29,324.64,324.29,324.56,6064.0
2017-02-17 12:55:00,324.56,325.0,324.56,324.99,5000.0,324.56,325.0,324.56,324.99,5000.0
2017-02-17 13:00:00,324.97,325.0,324.59,324.9,10508.0,324.97,325.0,324.59,324.9,10508.0
2017-02-17 13:05:00,324.9,325.07,324.88,325.0,4493.0,324.9,325.07,324.88,325.0,4493.0
2017-02-17 13:10:00,324.97,325.26,324.69,324.69,7900.0,324.97,325.26,324.69,324.69,7900.0
2017-02-17 13:15:00,324.69,324.99,324.62,324.94,2429.0,324.69,324.99,324.62,324.94,2429.0
2017-02-17 13:20:00,324.97,324.97,324.72,324.72,3200.0,324.97,324.97,324.72,324.72,3200.0
2017-02-17 13:25:00,324.63,324.89,324.56,324.69,9294.0,324.63,324.89,324.56,324.69,9294.0
2017-02-17 13:30:00,324.67,324.67,324.34,324.42,5205.0,324.67,324.67,324.34,324.42,5205.0
2017-02-17 13:35:00,324.45,324.57,324.37,324.57,4152.0,324.45,324.57,324.37,324.57,4152.0
2017-02-17 13:40:00,324.61,324.61,324.37,324.51,4100.0,324.61,324.61,324.37,324.51,4100.0
2017-02-17 13:45:00,324.53,324.55,324.12,324.41,7867.0,324.53,324.55,324.12,324.41,7867.0
2017-02-17 13:50:00,324.42,324.62,324.13,324.28,12800.0,324.42,324.62,324.13,324.28,12800.0
2017-02-17 13:55:00,324.41,324.74,324.24,324.45,7330.0,324.41,324.74,324.24,324.45,7330.0
2017-02-17 14:00:00,324.46,324.62,324.42,324.45,3700.0,324.46,324.62,324.42,324.45,3700.0
2017-02-17 14:05:00,324.22,324.4,324.11,324.35,7452.0,324.22,324.4,324.11,324.35,7452.0
2017-02-17 14:10:00,324.35,324.47,324.28,324.37,6500.0,324.35,324.47,324.28,324.37,6500.0
2017-02-17 14:15:00,324.37,324.83,324.37,324.83,5099.0,324.37,324.83,324.37,324.83,5099.0
2017-02-17 14:20:00,324.83,324.83,324.44,324.52,7403.0,324.83,324.83,324.44,324.52,7403.0
2017-02-17 14:25:00,324.39,324.81,324.38,324.79,7640.0,324.39,324.81,324.38,324.79,7640.0
2017-02-17 14:30:00,324.8,324.99,324.7,324.91,7960.0,324.8,324.99,324.7,324.91,7960.0
2017-02-17 14:35:00,324.9,325.46,324.81,325.29,19951.0,324.9,325.46,324.81,325.29,19951.0
2017-02-17 14:40:00,325.43,325.51,325.22,325.22,10000.0,325.43,325.51,325.22,325.22,10000.0
2017-02-17 14:45:00,325.36,325.89,325.33,325.84,15100.0,325.36,325.89,325.33,325.84,15100.0
2017-02-17 14:50:00,325.82,326.44,325.82,326.06,21629.0,325.82,326.44,325.82,326.06,21629.0
2017-02-17 14:55:00,326.13,326.46,326.05,326.08,14686.0,326.13,326.46,326.05,326.08,14686.0
2017-02-17 15:00:00,326.15,326.4,325.89,325.98,20271.0,326.15,326.4,325.89,325.98,20271.0
2017-02-17 15:05:00,325.98,326.34,325.82,326.1,13271.0,325.98,326.34,325.82,326.1,13271.0
2017-02-17 15:10:00,326.04,326.14,325.81,325.93,7395.0,326.04,326.14,325.81,325.93,7395.0
2017-02-17 15:15:00,325.82,325.82,325.2,325.8,10499.0,325.82,325.82,325.2,325.8,10499.0
2017-02-17 15:20:00,325.89,326.32,325.89,326.16,22888.0,325.89,326.32,325.89,326.16,22888.0
2017-02-17 15:25:00,326.16,326.6,326.07,326.3,23167.0,326.16,326.6,326.07,326.3,23167.0
2017-02-17 15:30:00,326.3,327.06,326.29,326.48,18780.0,326.3,327.06,326.29,326.48,18780.0
2017-02-17 15:35:00,326.5,326.71,326.41,326.41,34763.0,326.5,326.71,326.41,326.41,34763.0
2017-02-17 15:40:00,326.39,326.45,326.1,326.29,9888.0,326.39,326.45,326.1,326.29,9888.0
2017-02-17 15:45:00,326.25,326.5,325.73,325.95,15607.0,326.25,326.5,325.73,325.95,15607.0
2017-02-17 15:50:00,325.95,327.1,325.95,326.92,40368.0,325.95,327.1,325.95,326.92,40368.0
2017-02-17 15:55:00,326.86,326.92,326.08,326.55,56136.0,326.86,326.92,326.08,326.55,56136.0
2017-02-21 09:30:00,324.3,324.97,321.51,323.28,69208.0,324.3,324.97,321.51,323.28,69208.0
2017-02-21 09:35:00,323.74,324.47,322.54,323.38,42427.0,323.74,324.47,322.54,323.38,42427.0
2017-02-21 09:40:00,324.0,324.5,323.49,323.97,11131.0,324.0,324.5,323.49,323.97,11131.0
2017-02-21 09:45:00,323.78,324.24,323.78,324.12,11816.0,323.78,324.24,323.78,324.12,11816.0
2017-02-21 09:50:00,324.31,324.53,324.07,324.43,6548.0,324.31,324.53,324.07,324.43,6548.0
2017-02-21 09:55:00,324.49,324.74,324.35,324.55,7000.0,324.49,324.74,324.35,324.55,7000.0
2017-02-21 10:00:00,324.54,324.68,324.31,324.55,35893.0,324.54,324.68,324.31,324.55,35893.0
2017-02-21 10:05:00,324.52,324.79,324.24,324.64,10203.0,324.52,324.79,324.24,324.64,10203.0
2017-02-21 10:10:00,324.77,325.0,324.58,324.88,16020.0,324.77,325.0,324.58,324.88,16020.0
2017-02-21 10:15:00,324.83,324.84,324.54,324.68,3631.0,324.83,324.84,324.54,324.68,3631.0
2017-02-21 10:20:00,324.91,325.38,324.77,325.08,14770.0,324.91,325.38,324.77,325.08,14770.0
2017-02-21 10:25:00,325.1,325.2,324.93,324.98,11825.0,325.1,325.2,324.93,324.98,11825.0
2017-02-21 10:30:00,324.97,325.07,324.47,325.06,6075.0,324.97,325.07,324.47,325.06,6075.0
2017-02-21 10:35:00,325.09,325.63,325.04,325.56,4952.0,325.09,325.63,325.04,325.56,4952.0
2017-02-21 10:40:00,325.57,326.49,325.57,326.49,16723.0,325.57,326.49,325.57,326.49,16723.0
2017-02-21 10:45:00,326.5,326.59,326.2,326.57,16407.0,326.5,326.59,326.2,326.57,16407.0
2017-02-21 10:50:00,326.46,326.97,326.25,326.6,14117.0,326.46,326.97,326.25,326.6,14117.0
2017-02-21 10:55:00,326.43,326.51,325.91,325.95,57379.0,326.43,326.51,325.91,325.95,57379.0
2017-02-21 11:00:00,325.92,326.34,325.85,326.08,3599.0,325.92,326.34,325.85,326.08,3599.0
2017-02-21 11:05:00,326.17,326.3,325.91,325.91,2100.0,326.17,326.3,325.91,325.91,2100.0
2017-02-21 11:10:00,325.93,326.05,325.82,325.82,1800.0,325.93,326.05,325.82,325.82,1800.0
2017-02-21 11:15:00,325.86,326.29,325.65,326.22,3689.0,325.86,326.29,325.65,326.22,3689.0
2017-02-21 11:20:00,326.16,326.22,325.52,325.63,4500.0,326.16,326.22,325.52,325.63,4500.0
2017-02-21 11:25:00,325.62,325.62,325.05,325.05,6085.0,325.62,325.62,325.05,325.05,6085.0
2017-02-21 11:30:00,325.06,325.19,324.71,324.71,14023.0,325.06,325.19,324.71,324.71,14023.0
2017-02-21 11:35:00,324.88,324.88,324.22,324.25,5166.0,324.88,324.88,324.22,324.25,5166.0
2017-02-21 11:40:00,324.35,324.57,324.24,324.57,1900.0,324.35,324.57,324.24,324.57,1900.0
2017-02-21 11:45:00,324.68,324.77,324.56,324.68,3200.0,324.68,324.77,324.56,324.68,3200.0
2017-02-21 11:50:00,324.66,324.87,324.65,324.67,3822.0,324.66,324.87,324.65,324.67,3822.0
2017-02-21 11:55:00,324.68,324.69,324.23,324.23,3833.0,324.68,324.69,324.23,324.23,3833.0
2017-02-21 12:00:00,324.24,324.34,323.96,324.04,4611.0,324.24,324.34,323.96,324.04,4611.0
2017-02-21 12:05:00,324.05,324.16,323.79,323.94,2066.0,324.05,324.16,323.79,323.94,2066.0
2017-02-21 12:10:00,323.96,324.12,323.51,323.51,2977.0,323.96,324.12,323.51,323.51,2977.0
2017-02-21 12:15:00,323.44,323.59,323.05,323.05,5912.0,323.44,323.59,323.05,323.05,5912.0
2017-02-21 12:20:00,323.1,323.4,322.96,323.32,6168.0,323.1,323.4,322.96,323.32,6168.0
2017-02-21 12:25:00,323.31,323.44,323.19,323.38,2336.0,323.31,323.44,323.19,323.38,2336.0
2017-02-21 12:30:00,323.43,323.52,322.96,323.02,4761.0,323.43,323.52,322.96,323.02,4761.0
2017-02-21 12:35:00,323.28,323.67,323.28,323.61,2658.0,323.28,323.67,323.28,323.61,2658.0
2017-02-21 12:40:00,323.63,323.63,323.46,323.57,3087.0,323.63,323.63,323.46,323.57,3087.0
2017-02-21 12:45:00,323.49,323.95,323.49,323.89,3597.0,323.49,323.95,323.49,323.89,3597.0
2017-02-21 12:50:00,323.78,323.98,323.75,323.89,2975.0,323.78,323.98,323.75,323.89,2975.0
2017-02-21 12:55:00,323.93,323.96,323.76,323.77,2536.0,323.93,323.96,323.76,323.77,2536.0
2017-02-21 13:00:00,323.82,324.02,323.71,323.86,22411.0,323.82,324.02,323.71,323.86,22411.0
2017-02-21 13:05:00,323.85,324.38,323.85,324.37,1500.0,323.85,324.38,323.85,324.37,1500.0
2017-02-21 13:10:00,324.47,324.55,324.26,324.42,6300.0,324.47,324.55,324.26,324.42,6300.0
2017-02-21 13:15:00,324.38,324.59,324.3,324.31,9042.0,324.38,324.59,324.3,324.31,9042.0
2017-02-21 13:20:00,324.27,324.36,324.18,324.18,2404.0,324.27,324.36,324.18,324.18,2404.0
2017-02-21 13:25:00,324.27,324.34,324.13,324.17,5160.0,324.27,324.34,324.13,324.17,5160.0
2017-02-21 13:30:00,324.21,324.26,323.95,324.1,9850.0,324.21,324.26,323.95,324.1,9850.0
2017-02-21 13:35:00,324.06,324.24,323.66,323.78,7200.0,324.06,324.24,323.66,323.78,7200.0
2017-02-21 13:40:00,323.61,323.86,323.53,323.71,6701.0,323.61,323.86,323.53,323.71,6701.0
2017-02-21 13:45:00,323.58,324.24,323.58,324.17,12006.0,323.58,324.24,323.58,324.17,12006.0
2017-02-21 13:50:00,324.08,324.25,323.97,323.97,1300.0,324.08,324.25,323.97,323.97,1300.0
2017-02-21 13:55:00,324.08,324.23,323.94,324.23,3100.0,324.08,324.23,323.94,324.23,3100.0
2017-02-21 14:00:00,323.99,324.27,323.8,324.07,17418.0,323.99,324.27,323.8,324.07,17418.0
2017-02-21 14:05:00,324.03,324.19,324.0,324.0,2100.0,324.03,324.19,324.0,324.0,2100.0
2017-02-21 14:10:00,323.95,324.06,323.9,324.03,5208.0,323.95,324.06,323.9,324.03,5208.0
2017-02-21 14:15:00,323.98,323.98,323.83,323.83,3465.0,323.98,323.98,323.83,323.83,3465.0
2017-02-21 14:20:00,323.82,324.24,323.82,324.24,9884.0,323.82,324.24,323.82,324.24,9884.0
2017-02-21 14:25:00,324.2,324.23,324.0,324.17,2475.0,324.2,324.23,324.0,324.17,2475.0
2017-02-21 14:30:00,324.03,324.32,323.99,324.32,7442.0,324.03,324.32,323.99,324.32,7442.0
2017-02-21 14:35:00,324.29,324.29,323.93,324.05,6465.0,324.29,324.29,323.93,324.05,6465.0
2017-02-21 14:40:00,324.11,324.26,324.1,324.19,2564.0,324.11,324.26,324.1,324.19,2564.0
2017-02-21 14:45:00,324.23,324.23,324.07,324.16,4300.0,324.23,324.23,324.07,324.16,4300.0
2017-02-21 14:50:00,324.16,324.25,324.04,324.13,3600.0,324.16,324.25,324.04,324.13,3600.0
2017-02-21 14:55:00,324.0,324.15,323.95,324.04,3400.0,324.0,324.15,323.95,324.04,3400.0
2017-02-21 15:00:00,324.11,324.22,323.95,324.22,2512.0,324.11,324.22,323.95,324.22,2512.0
2017-02-21 15:05:00,324.17,324.39,324.07,324.39,5400.0,324.17,324.39,324.07,324.39,5400.0
2017-02-21 15:10:00,324.21,324.22,324.02,324.22,5170.0,324.21,324.22,324.02,324.22,5170.0
2017-02-21 15:15:00,324.27,324.36,324.1,324.36,4492.0,324.27,324.36,324.1,324.36,4492.0
2017-02-21 15:20:00,324.23,324.23,323.47,323.76,28898.0,324.23,324.23,323.47,323.76,28898.0
2017-02-21 15:25:00,323.76,323.8,323.09,323.31,19158.0,323.76,323.8,323.09,323.31,19158.0
2017-02-21 15:30:00,323.35,323.85,323.24,323.85,9834.0,323.35,323.85,323.24,323.85,9834.0
2017-02-21 15:35:00,323.86,323.86,323.56,323.73,12150.0,323.86,323.86,323.56,323.73,12150.0
2017-02-21 15:40:00,323.75,323.85,323.59,323.8,8671.0,323.75,323.85,323.59,323.8,8671.0
2017-02-21 15:45:00,323.72,323.81,323.57,323.77,12200.0,323.72,323.81,323.57,323.77,12200.0
2017-02-21 15:50:00,323.88,324.8,323.83,324.7,44498.0,323.88,324.8,323.83,324.7,44498.0
2017-02-21 15:55:00,324.74,325.36,324.61,325.14,101425.0,324.74,325.36,324.61,325.14,101425.0
2017-02-22 09:30:00,323.3,324.5,322.46,323.5,34277.0,323.3,324.5,322.46,323.5,34277.0
2017-02-22 09:35:00,323.28,324.07,323.28,323.82,32438.0,323.28,324.07,323.28,323.82,32438.0
2017-02-22 09:40:00,323.95,324.84,323.83,324.84,9905.0,323.95,324.84,323.83,324.84,9905.0
2017-02-22 09:45:00,324.7,325.16,324.47,324.81,27957.0,324.7,325.16,324.47,324.81,27957.0
2017-02-22 09:50:00,324.89,325.19,324.83,324.92,17978.0,324.89,325.19,324.83,324.92,17978.0
2017-02-22 09:55:00,324.91,325.14,324.41,324.5,15200.0,324.91,325.14,324.41,324.5,15200.0
2017-02-22 10:00:00,324.4,324.6,324.32,324.33,11418.0,324.4,324.6,324.32,324.33,11418.0
2017-02-22 10:05:00,324.34,324.62,324.32,324.35,13084.0,324.34,324.62,324.32,324.35,13084.0
2017-02-22 10:10:00,324.42,324.54,324.3,324.32,12985.0,324.42,324.54,324.3,324.32,12985.0
2017-02-22 10:15:00,324.36,324.49,323.9,324.31,12957.0,324.36,324.49,323.9,324.31,12957.0
2017-02-22 10:20:00,324.32,324.51,324.04,324.07,14091.0,324.32,324.51,324.04,324.07,14091.0
2017-02-22 10:25:00,324.06,324.34,323.86,323.86,11756.0,324.06,324.34,323.86,323.86,11756.0
2017-02-22 10:30:00,323.87,324.5,323.87,324.12,5147.0,323.87,324.5,323.87,324.12,5147.0
2017-02-22 10:35:00,324.19,324.65,324.18,324.51,21822.0,324.19,324.65,324.18,324.51,21822.0
2017-02-22 10:40:00,324.58,325.2,324.58,324.75,19700.0,324.58,325.2,324.58,324.75,19700.0
2017-02-22 10:45:00,324.67,324.69,324.35,324.41,8231.0,324.67,324.69,324.35,324.41,8231.0
2017-02-22 10:50:00,324.48,324.48,323.39,323.95,20801.0,324.48,324.48,323.39,323.95,20801.0
2017-02-22 10:55:00,323.95,324.51,323.95,323.95,35986.0,323.95,324.51,323.95,323.95,35986.0
2017-02-22 11:00:00,323.95,324.14,323.49,323.49,10259.0,323.95,324.14,323.49,323.49,10259.0
2017-02-22 11:05:00,323.49,323.49,323.02,323.29,8236.0,323.49,323.49,323.02,323.29,8236.0
2017-02-22 11:10:00,323.29,323.45,322.59,322.97,16162.0,323.29,323.45,322.59,322.97,16162.0
2017-02-22 11:15:00,322.9,323.29,322.81,323.29,11986.0,322.9,323.29,322.81,323.29,11986.0
2017-02-22 11:20:00,323.2,323.33,322.56,322.66,9711.0,323.2,323.33,322.56,322.66,9711.0
2017-02-22 11:25:00,322.74,322.82,322.62,322.64,6086.0,322.74,322.82,322.62,322.64,6086.0
2017-02-22 11:30:00,322.59,322.73,322.5,322.54,12908.0,322.59,322.73,322.5,322.54,12908.0
2017-02-22 11:35:00,322.67,322.84,322.54,322.73,6751.0,322.67,322.84,322.54,322.73,6751.0
2017-02-22 11:40:00,322.81,322.91,322.68,322.8,4718.0,322.81,322.91,322.68,322.8,4718.0
2017-02-22 11:45:00,322.72,323.38,322.65,323.38,54068.0,322.72,323.38,322.65,323.38,54068.0
2017-02-22 11:50:00,323.53,324.4,323.49,324.37,18721.0,323.53,324.4,323.49,324.37,18721.0
2017-02-22 11:55:00,324.36,324.93,324.34,324.84,14000.0,324.36,324.93,324.34,324.84,14000.0
2017-02-22 12:00:00,324.72,324.82,324.6,324.6,2908.0,324.72,324.82,324.6,324.6,2908.0
2017-02-22 12:05:00,324.65,324.7,324.04,324.22,18054.0,324.65,324.7,324.04,324.22,18054.0
2017-02-22 12:10:00,324.34,324.66,324.19,324.62,11773.0,324.34,324.66,324.19,324.62,11773.0
2017-02-22 12:15:00,324.61,324.61,324.36,324.56,8903.0,324.61,324.61,324.36,324.56,8903.0
2017-02-22 12:20:00,324.58,324.61,324.06,324.06,10367.0,324.58,324.61,324.06,324.06,10367.0
2017-02-22 12:25:00,323.98,324.02,323.5,323.5,14370.0,323.98,324.02,323.5,323.5,14370.0
2017-02-22 12:30:00,323.47,323.47,323.18,323.33,14020.0,323.47,323.47,323.18,323.33,14020.0
2017-02-22 12:35:00,323.4,323.46,323.34,323.45,4968.0,323.4,323.46,323.34,323.45,4968.0
2017-02-22 12:40:00,323.4,323.81,323.36,323.59,16393.0,323.4,323.81,323.36,323.59,16393.0
2017-02-22 12:45:00,323.64,323.64,323.29,323.36,62174.0,323.64,323.64,323.29,323.36,62174.0
2017-02-22 12:50:00,323.34,323.42,322.88,323.05,15230.0,323.34,323.42,322.88,323.05,15230.0
2017-02-22 12:55:00,323.11,323.64,322.97,323.46,16266.0,323.11,323.64,322.97,323.46,16266.0
2017-02-22 13:00:00,323.54,323.95,323.54,323.85,15592.0,323.54,323.95,323.54,323.85,15592.0
2017-02-22 13:05:00,323.93,324.49,323.9,324.24,12964.0,323.93,324.49,323.9,324.24,12964.0
2017-02-22 13:10:00,324.26,324.52,324.08,324.48,10119.0,324.26,324.52,324.08,324.48,10119.0
2017-02-22 13:15:00,324.47,324.57,324.41,324.41,7438.0,324.47,324.57,324.41,324.41,7438.0
2017-02-22 13:20:00,324.41,324.41,324.41,324.41,300.0,324.41,324.41,324.41,324.41,300.0
2017-02-22 13:25:00,324.43,324.46,324.25,324.25,8471.0,324.43,324.46,324.25,324.25,8471.0
2017-02-22 13:30:00,324.32,324.32,323.96,323.98,6229.0,324.32,324.32,323.96,323.98,6229.0
2017-02-22 13:35:00,324.02,324.28,323.99,324.16,8556.0,324.02,324.28,323.99,324.16,8556.0
2017-02-22 13:40:00,324.18,324.3,324.08,324.3,5095.0,324.18,324.3,324.08,324.3,5095.0
2017-02-22 13:45:00,324.22,324.22,323.91,324.02,6804.0,324.22,324.22,323.91,324.02,6804.0
2017-02-22 13:50:00,324.02,324.02,323.97,323.97,2705.0,324.02,324.02,323.97,323.97,2705.0
2017-02-22 13:55:00,324.02,324.25,323.97,323.99,5550.0,324.02,324.25,323.97,323.99,5550.0
2017-02-22 14:00:00,323.97,324.28,323.9,324.11,11014.0,323.97,324.28,323.9,324.11,11014.0
2017-02-22 14:05:00,324.24,324.24,324.02,324.14,7820.0,324.24,324.24,324.02,324.14,7820.0
2017-02-22 14:10:00,324.1,324.23,323.96,324.19,9411.0,324.1,324.23,323.96,324.19,9411.0
2017-02-22 14:15:00,324.23,324.59,324.23,324.58,5146.0,324.23,324.59,324.23,324.58,5146.0
2017-02-22 14:20:00,324.6,324.88,324.54,324.78,16131.0,324.6,324.88,324.54,324.78,16131.0
2017-02-22 14:25:00,324.75,324.9,324.68,324.86,11901.0,324.75,324.9,324.68,324.86,11901.0
2017-02-22 14:30:00,324.83,324.92,324.73,324.92,6821.0,324.83,324.92,324.73,324.92,6821.0
2017-02-22 14:35:00,324.96,325.17,324.9,324.9,11248.0,324.96,325.17,324.9,324.9,11248.0
2017-02-22 14:40:00,324.91,325.09,324.88,324.96,7064.0,324.91,325.09,324.88,324.96,7064.0
2017-02-22 14:45:00,324.99,324.99,324.41,324.62,10798.0,324.99,324.99,324.41,324.62,10798.0
2017-02-22 14:50:00,324.62,325.4,324.62,325.36,12118.0,324.62,325.4,324.62,325.36,12118.0
2017-02-22 14:55:00,325.36,325.82,325.31,325.68,15006.0,325.36,325.82,325.31,325.68,15006.0
2017-02-22 15:00:00,325.54,325.71,325.4,325.57,9638.0,325.54,325.71,325.4,325.57,9638.0
2017-02-22 15:05:00,325.66,325.87,325.57,325.87,10673.0,325.66,325.87,325.57,325.87,10673.0
2017-02-22 15:10:00,325.92,325.93,325.75,325.9,7915.0,325.92,325.93,325.75,325.9,7915.0
2017-02-22 15:15:00,325.79,325.96,325.77,325.85,8898.0,325.79,325.96,325.77,325.85,8898.0
2017-02-22 15:20:00,325.85,325.9,325.79,325.8,6574.0,325.85,325.9,325.79,325.8,6574.0
2017-02-22 15:25:00,325.79,326.12,325.76,326.05,21068.0,325.79,326.12,325.76,326.05,21068.0
2017-02-22 15:30:00,326.11,326.11,325.91,325.96,9202.0,326.11,326.11,325.91,325.96,9202.0
2017-02-22 15:35:00,325.94,325.96,325.48,325.48,9209.0,325.94,325.96,325.48,325.48,9209.0
2017-02-22 15:40:00,325.41,325.45,325.05,325.28,11883.0,325.41,325.45,325.05,325.28,11883.0
2017-02-22 15:45:00,325.32,325.75,325.31,325.41,20842.0,325.32,325.75,325.31,325.41,20842.0
2017-02-22 15:50:00,325.36,325.52,325.23,325.3,35985.0,325.36,325.52,325.23,325.3,35985.0
2017-02-22 15:55:00,325.31,325.31,324.55,325.14,60691.0,325.31,325.31,324.55,325.14,60691.0
2017-02-23 09:30:00,326.09,326.1,323.42,323.49,16607.0,326.09,326.1,323.42,323.49,16607.0
2017-02-23 09:35:00,324.47,324.48,323.57,323.79,14465.0,324.47,324.48,323.57,323.79,14465.0
2017-02-23 09:40:00,324.0,324.0,323.0,323.22,47196.0,324.0,324.0,323.0,323.22,47196.0
2017-02-23 09:45:00,323.26,324.0,323.2,323.65,8986.0,323.26,324.0,323.2,323.65,8986.0
2017-02-23 09:50:00,323.52,324.0,323.45,323.84,4700.0,323.52,324.0,323.45,323.84,4700.0
2017-02-23 09:55:00,323.84,323.94,323.33,323.46,11904.0,323.84,323.94,323.33,323.46,11904.0
2017-02-23 10:00:00,323.63,323.99,323.49,323.78,5496.0,323.63,323.99,323.49,323.78,5496.0
2017-02-23 10:05:00,323.79,324.0,323.34,323.72,26964.0,323.79,324.0,323.34,323.72,26964.0
2017-02-23 10:10:00,323.91,323.96,323.0,323.01,21531.0,323.91,323.96,323.0,323.01,21531.0
2017-02-23 10:15:00,323.05,323.54,322.81,323.28,16036.0,323.05,323.54,322.81,323.28,16036.0
2017-02-23 10:20:00,323.15,323.15,322.04,322.04,11624.0,323.15,323.15,322.04,322.04,11624.0
2017-02-23 10:25:00,322.28,322.54,322.0,322.52,31267.0,322.28,322.54,322.0,322.52,31267.0
2017-02-23 10:30:00,322.31,323.93,322.1,322.1,19117.0,322.31,323.93,322.1,322.1,19117.0
2017-02-23 10:35:00,322.05,322.14,322.0,322.13,16834.0,322.05,322.14,322.0,322.13,16834.0
2017-02-23 10:40:00,322.07,322.23,321.64,321.9,8565.0,322.07,322.23,321.64,321.9,8565.0
2017-02-23 10:45:00,321.83,322.21,321.6,321.91,6151.0,321.83,322.21,321.6,321.91,6151.0
2017-02-23 10:50:00,322.08,322.19,321.6,321.6,64300.0,322.08,322.19,321.6,321.6,64300.0
2017-02-23 10:55:00,321.75,322.07,321.73,322.06,9765.0,321.75,322.07,321.73,322.06,9765.0
2017-02-23 11:00:00,322.05,322.29,321.75,321.97,11147.0,322.05,322.29,321.75,321.97,11147.0
2017-02-23 11:05:00,321.95,322.32,321.88,321.92,13463.0,321.95,322.32,321.88,321.92,13463.0
2017-02-23 11:10:00,322.04,322.07,321.68,321.79,6705.0,322.04,322.07,321.68,321.79,6705.0
2017-02-23 11:15:00,321.78,322.29,321.6,322.25,12088.0,321.78,322.29,321.6,322.25,12088.0
2017-02-23 11:20:00,322.23,322.38,321.85,322.0,5118.0,322.23,322.38,321.85,322.0,5118.0
2017-02-23 11:25:00,321.88,322.28,321.88,322.28,12632.0,321.88,322.28,321.88,322.28,12632.0
2017-02-23 11:30:00,322.19,322.53,322.07,322.53,5990.0,322.19,322.53,322.07,322.53,5990.0
2017-02-23 11:35:00,322.36,322.36,322.2,322.26,1904.0,322.36,322.36,322.2,322.26,1904.0
2017-02-23 11:40:00,322.26,322.57,322.21,322.44,6900.0,322.26,322.57,322.21,322.44,6900.0
2017-02-23 11:45:00,322.42,322.69,322.28,322.56,3924.0,322.42,322.69,322.28,322.56,3924.0
2017-02-23 11:50:00,322.55,322.87,322.53,322.62,5817.0,322.55,322.87,322.53,322.62,5817.0
2017-02-23 11:55:00,322.69,322.74,322.26,322.26,3050.0,322.69,322.74,322.26,322.26,3050.0
2017-02-23 12:00:00,322.27,322.6,322.27,322.6,6958.0,322.27,322.6,322.27,322.6,6958.0
2017-02-23 12:05:00,322.53,322.81,322.48,322.59,10686.0,322.53,322.81,322.48,322.59,10686.0
2017-02-23 12:10:00,322.58,322.93,322.54,322.83,8700.0,322.58,322.93,322.54,322.83,8700.0
2017-02-23 12:15:00,322.82,323.03,322.81,322.89,16463.0,322.82,323.03,322.81,322.89,16463.0
2017-02-23 12:20:00,322.89,323.0,322.85,322.91,2810.0,322.89,323.0,322.85,322.91,2810.0
2017-02-23 12:25:00,322.91,323.11,322.88,322.95,5500.0,322.91,323.11,322.88,322.95,5500.0
2017-02-23 12:30:00,322.96,323.34,322.95,323.34,4591.0,322.96,323.34,322.95,323.34,4591.0
2017-02-23 12:35:00,323.53,323.67,323.52,323.64,2400.0,323.53,323.67,323.52,323.64,2400.0
2017-02-23 12:40:00,323.65,323.68,323.28,323.47,9148.0,323.65,323.68,323.28,323.47,9148.0
2017-02-23 12:45:00,323.45,323.45,323.27,323.27,1700.0,323.45,323.45,323.27,323.27,1700.0
2017-02-23 12:50:00,323.31,323.32,323.1,323.1,16205.0,323.31,323.32,323.1,323.1,16205.0
2017-02-23 12:55:00,323.15,323.15,323.03,323.08,4356.0,323.15,323.15,323.03,323.08,4356.0
2017-02-23 13:00:00,323.04,323.5,323.01,323.38,26607.0,323.04,323.5,323.01,323.38,26607.0
2017-02-23 13:05:00,323.38,323.8,323.37,323.71,86942.0,323.38,323.8,323.37,323.71,86942.0
2017-02-23 13:10:00,323.73,323.84,323.36,323.47,6154.0,323.73,323.84,323.36,323.47,6154.0
2017-02-23 13:15:00,323.4,323.4,323.0,323.0,4900.0,323.4,323.4,323.0,323.0,4900.0
2017-02-23 13:20:00,322.95,323.08,322.84,322.84,6726.0,322.95,323.08,322.84,322.84,6726.0
2017-02-23 13:25:00,322.93,322.93,322.64,322.64,1600.0,322.93,322.93,322.64,322.64,1600.0
2017-02-23 13:30:00,322.65,322.68,322.45,322.46,3500.0,322.65,322.68,322.45,322.46,3500.0
2017-02-23 13:35:00,322.45,322.46,322.25,322.44,4341.0,322.45,322.46,322.25,322.44,4341.0
2017-02-23 13:40:00,322.47,322.47,322.11,322.15,5200.0,322.47,322.47,322.11,322.15,5200.0
2017-02-23 13:45:00,322.14,322.32,321.95,322.18,21986.0,322.14,322.32,321.95,322.18,21986.0
2017-02-23 13:50:00,322.12,322.48,321.99,322.13,9487.0,322.12,322.48,321.99,322.13,9487.0
2017-02-23 13:55:00,322.05,322.23,321.88,321.91,9900.0,322.05,322.23,321.88,321.91,9900.0
2017-02-23 14:00:00,321.97,322.0,321.64,321.69,3414.0,321.97,322.0,321.64,321.69,3414.0
2017-02-23 14:05:00,321.69,321.69,321.5,321.67,8154.0,321.69,321.69,321.5,321.67,8154.0
2017-02-23 14:10:00,321.65,321.65,321.29,321.29,7904.0,321.65,321.65,321.29,321.29,7904.0
2017-02-23 14:15:00,321.26,321.75,321.17,321.75,16897.0,321.26,321.75,321.17,321.75,16897.0
2017-02-23 14:20:00,321.76,322.03,321.66,321.83,10551.0,321.76,322.03,321.66,321.83,10551.0
2017-02-23 14:25:00,321.83,321.99,321.68,321.76,3947.0,321.83,321.99,321.68,321.76,3947.0
2017-02-23 14:30:00,321.66,321.66,321.53,321.61,14300.0,321.66,321.66,321.53,321.61,14300.0
2017-02-23 14:35:00,321.64,321.92,321.54,321.87,12988.0,321.64,321.92,321.54,321.87,12988.0
2017-02-23 14:40:00,321.81,322.11,321.71,321.96,6352.0,321.81,322.11,321.71,321.96,6352.0
2017-02-23 14:45:00,322.0,322.18,321.91,322.02,13532.0,322.0,322.18,321.91,322.02,13532.0
2017-02-23 14:50:00,322.02,322.31,321.93,322.22,12371.0,322.02,322.31,321.93,322.22,12371.0
2017-02-23 14:55:00,322.28,323.33,322.24,323.0,24500.0,322.28,323.33,322.24,323.0,24500.0
2017-02-23 15:00:00,323.01,323.37,322.9,322.97,10173.0,323.01,323.37,322.9,322.97,10173.0
2017-02-23 15:05:00,323.0,323.29,322.97,323.0,8423.0,323.0,323.29,322.97,323.0,8423.0
2017-02-23 15:10:00,323.0,323.19,322.94,323.07,7400.0,323.0,323.19,322.94,323.07,7400.0
2017-02-23 15:15:00,323.14,323.14,322.89,323.04,7400.0,323.14,323.14,322.89,323.04,7400.0
2017-02-23 15:20:00,323.04,323.32,323.0,323.31,10355.0,323.04,323.32,323.0,323.31,10355.0
2017-02-23 15:25:00,323.21,323.66,323.11,323.29,19388.0,323.21,323.66,323.11,323.29,19388.0
2017-02-23 15:30:00,323.25,323.6,323.19,323.58,11405.0,323.25,323.6,323.19,323.58,11405.0
2017-02-23 15:35:00,323.46,324.06,323.39,323.87,15125.0,323.46,324.06,323.39,323.87,15125.0
2017-02-23 15:40:00,323.98,324.46,323.87,324.32,13018.0,323.98,324.46,323.87,324.32,13018.0
2017-02-23 15:45:00,324.27,324.27,323.94,324.1,15621.0,324.27,324.27,323.94,324.1,15621.0
2017-02-23 15:50:00,323.99,324.47,323.99,324.16,26796.0,323.99,324.47,323.99,324.16,26796.0
2017-02-23 15:55:00,324.14,324.45,324.02,324.43,33610.0,324.14,324.45,324.02,324.43,33610.0
2017-02-24 09:30:00,324.38,325.0,323.51,323.97,35700.0,324.38,325.0,323.51,323.97,35700.0
2017-02-24 09:35:00,324.0,324.14,323.59,323.94,3744.0,324.0,324.14,323.59,323.94,3744.0
2017-02-24 09:40:00,324.14,324.46,323.67,324.41,21287.0,324.14,324.46,323.67,324.41,21287.0
2017-02-24 09:45:00,324.11,324.42,323.17,323.32,12256.0,324.11,324.42,323.17,323.32,12256.0
2017-02-24 09:50:00,323.01,323.54,322.87,322.99,11637.0,323.01,323.54,322.87,322.99,11637.0
2017-02-24 09:55:00,322.72,324.0,322.72,323.66,8253.0,322.72,324.0,322.72,323.66,8253.0
2017-02-24 10:00:00,323.98,324.24,323.76,323.8,8055.0,323.98,324.24,323.76,323.8,8055.0
2017-02-24 10:05:00,323.77,324.91,323.64,324.17,8803.0,323.77,324.91,323.64,324.17,8803.0
2017-02-24 10:10:00,324.22,325.0,324.19,324.75,5200.0,324.22,325.0,324.19,324.75,5200.0
2017-02-24 10:15:00,324.72,324.88,324.61,324.87,3905.0,324.72,324.88,324.61,324.87,3905.0
2017-02-24 10:20:00,324.86,325.61,324.85,325.59,10641.0,324.86,325.61,324.85,325.59,10641.0
2017-02-24 10:25:00,325.6,326.64,325.43,326.64,23922.0,325.6,326.64,325.43,326.64,23922.0
2017-02-24 10:30:00,326.51,326.88,325.97,326.74,7173.0,326.51,326.88,325.97,326.74,7173.0
2017-02-24 10:35:00,326.67,326.73,326.39,326.73,11497.0,326.67,326.73,326.39,326.73,11497.0
2017-02-24 10:40:00,326.67,326.77,326.04,326.04,11320.0,326.67,326.77,326.04,326.04,11320.0
2017-02-24 10:45:00,326.15,326.26,325.84,325.93,45518.0,326.15,326.26,325.84,325.93,45518.0
2017-02-24 10:50:00,326.06,326.15,325.65,325.99,11843.0,326.06,326.15,325.65,325.99,11843.0
2017-02-24 10:55:00,326.1,326.61,326.0,326.46,10990.0,326.1,326.61,326.0,326.46,10990.0
2017-02-24 11:00:00,326.46,326.99,326.32,326.96,12784.0,326.46,326.99,326.32,326.96,12784.0
2017-02-24 11:05:00,326.86,327.19,326.73,326.98,24982.0,326.86,327.19,326.73,326.98,24982.0
2017-02-24 11:10:00,326.79,326.89,326.43,326.81,6872.0,326.79,326.89,326.43,326.81,6872.0
2017-02-24 11:15:00,326.76,326.76,326.3,326.56,7315.0,326.76,326.76,326.3,326.56,7315.0
2017-02-24 11:20:00,326.56,327.02,326.55,326.8,5128.0,326.56,327.02,326.55,326.8,5128.0
2017-02-24 11:25:00,326.81,327.14,326.65,326.84,21961.0,326.81,327.14,326.65,326.84,21961.0
2017-02-24 11:30:00,326.55,326.55,325.94,325.96,4408.0,326.55,326.55,325.94,325.96,4408.0
2017-02-24 11:35:00,325.83,325.84,325.51,325.57,6885.0,325.83,325.84,325.51,325.57,6885.0
2017-02-24 11:40:00,325.56,326.44,325.56,326.11,27845.0,325.56,326.44,325.56,326.11,27845.0
2017-02-24 11:45:00,326.08,326.31,325.83,325.96,6442.0,326.08,326.31,325.83,325.96,6442.0
2017-02-24 11:50:00,325.85,326.17,325.77,326.09,3200.0,325.85,326.17,325.77,326.09,3200.0
2017-02-24 11:55:00,325.97,326.13,325.92,326.05,3200.0,325.97,326.13,325.92,326.05,3200.0
2017-02-24 12:00:00,326.21,326.21,325.81,325.94,7639.0,326.21,326.21,325.81,325.94,7639.0
2017-02-24 12:05:00,326.06,326.17,325.93,325.93,3400.0,326.06,326.17,325.93,325.93,3400.0
2017-02-24 12:10:00,325.97,325.97,325.6,325.65,1726.0,325.97,325.97,325.6,325.65,1726.0
2017-02-24 12:15:00,325.61,325.61,325.18,325.18,4008.0,325.61,325.61,325.18,325.18,4008.0
2017-02-24 12:20:00,325.11,325.2,324.82,324.88,4865.0,325.11,325.2,324.82,324.88,4865.0
2017-02-24 12:25:00,324.9,325.18,324.9,325.09,7137.0,324.9,325.18,324.9,325.09,7137.0
2017-02-24 12:30:00,325.09,325.17,325.01,325.16,6025.0,325.09,325.17,325.01,325.16,6025.0
2017-02-24 12:35:00,325.24,325.64,325.24,325.64,8637.0,325.24,325.64,325.24,325.64,8637.0
2017-02-24 12:40:00,325.64,325.73,325.27,325.56,34538.0,325.64,325.73,325.27,325.56,34538.0
2017-02-24 12:45:00,325.56,326.03,325.38,326.0,18990.0,325.56,326.03,325.38,326.0,18990.0
2017-02-24 12:50:00,326.04,326.11,325.72,325.72,3767.0,326.04,326.11,325.72,325.72,3767.0
2017-02-24 12:55:00,325.53,325.79,325.5,325.79,2268.0,325.53,325.79,325.5,325.79,2268.0
2017-02-24 13:00:00,325.67,325.89,325.63,325.84,2212.0,325.67,325.89,325.63,325.84,2212.0
2017-02-24 13:05:00,325.84,326.02,325.77,325.87,7810.0,325.84,326.02,325.77,325.87,7810.0
2017-02-24 13:10:00,325.93,326.01,325.74,325.74,1700.0,325.93,326.01,325.74,325.74,1700.0
2017-02-24 13:15:00,325.64,325.76,325.6,325.65,1400.0,325.64,325.76,325.6,325.65,1400.0
2017-02-24 13:20:00,325.57,325.59,325.27,325.54,3500.0,325.57,325.59,325.27,325.54,3500.0
2017-02-24 13:25:00,325.52,325.62,325.42,325.56,3787.0,325.52,325.62,325.42,325.56,3787.0
2017-02-24 13:30:00,325.67,325.85,325.67,325.85,500.0,325.67,325.85,325.67,325.85,500.0
2017-02-24 13:35:00,325.78,325.85,325.61,325.71,7159.0,325.78,325.85,325.61,325.71,7159.0
2017-02-24 13:40:00,325.63,325.87,325.62,325.82,2061.0,325.63,325.87,325.62,325.82,2061.0
2017-02-24 13:45:00,325.93,326.11,325.88,325.99,3300.0,325.93,326.11,325.88,325.99,3300.0
2017-02-24 13:50:00,326.06,326.1,325.88,326.07,2900.0,326.06,326.1,325.88,326.07,2900.0
2017-02-24 13:55:00,325.98,326.44,325.98,326.28,11326.0,325.98,326.44,325.98,326.28,11326.0
2017-02-24 14:00:00,326.34,326.43,326.12,326.19,2992.0,326.34,326.43,326.12,326.19,2992.0
2017-02-24 14:05:00,326.11,326.5,326.11,326.45,5194.0,326.11,326.5,326.11,326.45,5194.0
2017-02-24 14:10:00,326.27,327.02,326.21,326.93,23686.0,326.27,327.02,326.21,326.93,23686.0
2017-02-24 14:15:00,327.02,327.02,326.66,326.66,20595.0,327.02,327.02,326.66,326.66,20595.0
2017-02-24 14:20:00,326.67,326.95,326.61,326.64,3900.0,326.67,326.95,326.61,326.64,3900.0
2017-02-24 14:25:00,326.63,326.64,326.26,326.56,19478.0,326.63,326.64,326.26,326.56,19478.0
2017-02-24 14:30:00,326.67,326.67,326.44,326.55,2700.0,326.67,326.67,326.44,326.55,2700.0
2017-02-24 14:35:00,326.47,326.94,326.46,326.93,8107.0,326.47,326.94,326.46,326.93,8107.0
2017-02-24 14:40:00,326.96,327.24,326.96,327.24,14514.0,326.96,327.24,326.96,327.24,14514.0
2017-02-24 14:45:00,327.1,327.31,326.94,326.96,6940.0,327.1,327.31,326.94,326.96,6940.0
2017-02-24 14:50:00,326.95,327.16,326.95,326.98,3779.0,326.95,327.16,326.95,326.98,3779.0
2017-02-24 14:55:00,326.99,326.99,326.68,326.81,4200.0,326.99,326.99,326.68,326.81,4200.0
2017-02-24 15:00:00,326.79,326.93,326.77,326.87,7068.0,326.79,326.93,326.77,326.87,7068.0
2017-02-24 15:05:00,326.92,326.97,326.8,326.88,6202.0,326.92,326.97,326.8,326.88,6202.0
2017-02-24 15:10:00,326.83,327.0,326.79,326.8,31149.0,326.83,327.0,326.79,326.8,31149.0
2017-02-24 15:15:00,326.8,327.26,326.63,326.64,29965.0,326.8,327.26,326.63,326.64,29965.0
2017-02-24 15:20:00,326.74,326.97,326.67,326.72,11875.0,326.74,326.97,326.67,326.72,11875.0
2017-02-24 15:25:00,326.72,326.88,326.45,326.88,6642.0,326.72,326.88,326.45,326.88,6642.0
2017-02-24 15:30:00,326.86,326.93,326.64,326.74,21690.0,326.86,326.93,326.64,326.74,21690.0
2017-02-24 15:35:00,326.79,326.88,326.23,326.29,14105.0,326.79,326.88,326.23,326.29,14105.0
2017-02-24 15:40:00,326.33,326.88,326.33,326.88,10468.0,326.33,326.88,326.33,326.88,10468.0
2017-02-24 15:45:00,326.82,326.82,326.48,326.53,11517.0,326.82,326.82,326.48,326.53,11517.0
2017-02-24 15:50:00,326.64,326.9,326.54,326.6,30404.0,326.64,326.9,326.54,326.6,30404.0
2017-02-24 15:55:00,326.72,326.8,326.15,326.75,63855.0,326.72,326.8,326.15,326.75,63855.0
2017-02-27 09:30:00,326.92,326.92,326.02,326.44,10800.0,326.92,326.92,326.02,326.44,10800.0
2017-02-27 09:35:00,326.44,326.57,326.09,326.56,7081.0,326.44,326.57,326.09,326.56,7081.0
2017-02-27 09:40:00,326.22,326.24,326.0,326.03,1100.0,326.22,326.24,326.0,326.03,1100.0
2017-02-27 09:45:00,326.31,327.24,326.16,327.19,9058.0,326.31,327.24,326.16,327.19,9058.0
2017-02-27 09:50:00,327.22,327.53,327.12,327.49,4100.0,327.22,327.53,327.12,327.49,4100.0
2017-02-27 09:55:00,327.58,328.57,327.54,328.27,22470.0,327.58,328.57,327.54,328.27,22470.0
2017-02-27 10:00:00,328.29,328.34,327.23,327.29,8648.0,328.29,328.34,327.23,327.29,8648.0
2017-02-27 10:05:00,327.51,327.78,327.16,327.61,10901.0,327.51,327.78,327.16,327.61,10901.0
2017-02-27 10:10:00,327.66,327.66,327.23,327.31,2111.0,327.66,327.66,327.23,327.31,2111.0
2017-02-27 10:15:00,327.44,327.67,327.32,327.45,5396.0,327.44,327.67,327.32,327.45,5396.0
2017-02-27 10:20:00,327.41,327.91,327.41,327.72,10035.0,327.41,327.91,327.41,327.72,10035.0
2017-02-27 10:25:00,327.48,327.89,327.48,327.77,3815.0,327.48,327.89,327.48,327.77,3815.0
2017-02-27 10:30:00,327.76,327.87,327.46,327.64,2627.0,327.76,327.87,327.46,327.64,2627.0
2017-02-27 10:35:00,327.97,328.05,327.74,327.9,4345.0,327.97,328.05,327.74,327.9,4345.0
2017-02-27 10:40:00,328.0,328.2,327.69,327.72,6640.0,328.0,328.2,327.69,327.72,6640.0
2017-02-27 10:45:00,327.72,328.1,327.68,327.86,1970.0,327.72,328.1,327.68,327.86,1970.0
2017-02-27 10:50:00,327.76,327.94,327.46,327.81,5555.0,327.76,327.94,327.46,327.81,5555.0
2017-02-27 10:55:00,327.62,327.73,327.32,327.47,2706.0,327.62,327.73,327.32,327.47,2706.0
2017-02-27 11:00:00,327.52,327.9,327.35,327.42,10233.0,327.52,327.9,327.35,327.42,10233.0
2017-02-27 11:05:00,327.36,327.42,327.0,327.38,12821.0,327.36,327.42,327.0,327.38,12821.0
2017-02-27 11:10:00,327.39,328.53,327.39,328.38,9451.0,327.39,328.53,327.39,328.38,9451.0
2017-02-27 11:15:00,328.19,328.31,328.09,328.25,4300.0,328.19,328.31,328.09,328.25,4300.0
2017-02-27 11:20:00,328.24,328.34,327.9,328.25,9516.0,328.24,328.34,327.9,328.25,9516.0
2017-02-27 11:25:00,328.25,328.25,327.55,328.11,12875.0,328.25,328.25,327.55,328.11,12875.0
2017-02-27 11:30:00,327.87,328.07,327.68,327.99,27906.0,327.87,328.07,327.68,327.99,27906.0
2017-02-27 11:35:00,327.98,328.1,327.96,328.07,2105.0,327.98,328.1,327.96,328.07,2105.0
2017-02-27 11:40:00,328.03,328.32,328.03,328.29,2903.0,328.03,328.32,328.03,328.29,2903.0
2017-02-27 11:45:00,328.19,328.5,328.1,328.39,11025.0,328.19,328.5,328.1,328.39,11025.0
2017-02-27 11:50:00,328.39,328.65,328.27,328.33,8538.0,328.39,328.65,328.27,328.33,8538.0
2017-02-27 11:55:00,328.33,328.57,328.32,328.32,32987.0,328.33,328.57,328.32,328.32,32987.0
2017-02-27 12:00:00,328.44,328.51,328.26,328.49,4853.0,328.44,328.51,328.26,328.49,4853.0
2017-02-27 12:05:00,328.49,328.7,328.33,328.35,7500.0,328.49,328.7,328.33,328.35,7500.0
2017-02-27 12:10:00,328.27,328.27,327.9,327.9,2094.0,328.27,328.27,327.9,327.9,2094.0
2017-02-27 12:15:00,327.99,327.99,327.79,327.82,2859.0,327.99,327.99,327.79,327.82,2859.0
2017-02-27 12:20:00,327.85,328.01,327.85,327.91,843.0,327.85,328.01,327.85,327.91,843.0
2017-02-27 12:25:00,327.82,327.98,327.74,327.91,2199.0,327.82,327.98,327.74,327.91,2199.0
2017-02-27 12:30:00,327.81,327.93,327.7,327.81,2000.0,327.81,327.93,327.7,327.81,2000.0
2017-02-27 12:35:00,327.88,327.9,327.05,327.05,7318.0,327.88,327.9,327.05,327.05,7318.0
2017-02-27 12:40:00,327.06,327.15,326.5,326.5,4277.0,327.06,327.15,326.5,326.5,4277.0
2017-02-27 12:45:00,326.5,326.71,326.36,326.4,6906.0,326.5,326.71,326.36,326.4,6906.0
2017-02-27 12:50:00,326.41,326.62,326.26,326.47,5252.0,326.41,326.62,326.26,326.47,5252.0
2017-02-27 12:55:00,326.51,326.54,325.8,325.85,6566.0,326.51,326.54,325.8,325.85,6566.0
2017-02-27 13:00:00,325.76,325.95,325.49,325.55,9872.0,325.76,325.95,325.49,325.55,9872.0
2017-02-27 13:05:00,325.59,325.96,325.55,325.95,4810.0,325.59,325.96,325.55,325.95,4810.0
2017-02-27 13:10:00,325.97,326.29,325.96,326.12,7150.0,325.97,326.29,325.96,326.12,7150.0
2017-02-27 13:15:00,326.05,326.22,325.96,326.2,3458.0,326.05,326.22,325.96,326.2,3458.0
2017-02-27 13:20:00,326.32,326.32,326.1,326.19,2800.0,326.32,326.32,326.1,326.19,2800.0
2017-02-27 13:25:00,326.19,326.31,326.0,326.06,2600.0,326.19,326.31,326.0,326.06,2600.0
2017-02-27 13:30:00,326.14,326.2,325.86,326.19,28377.0,326.14,326.2,325.86,326.19,28377.0
2017-02-27 13:35:00,326.21,326.53,326.21,326.47,1400.0,326.21,326.53,326.21,326.47,1400.0
2017-02-27 13:40:00,326.55,326.78,326.39,326.76,5400.0,326.55,326.78,326.39,326.76,5400.0
2017-02-27 13:45:00,326.83,326.83,326.43,326.81,3500.0,326.83,326.83,326.43,326.81,3500.0
2017-02-27 13:50:00,326.81,326.81,326.63,326.66,3964.0,326.81,326.81,326.63,326.66,3964.0
2017-02-27 13:55:00,326.58,326.87,326.55,326.84,1600.0,326.58,326.87,326.55,326.84,1600.0
2017-02-27 14:00:00,326.81,326.89,326.65,326.65,2700.0,326.81,326.89,326.65,326.65,2700.0
2017-02-27 14:05:00,326.7,326.79,326.56,326.72,3129.0,326.7,326.79,326.56,326.72,3129.0
2017-02-27 14:10:00,326.71,326.99,326.68,326.97,3600.0,326.71,326.99,326.68,326.97,3600.0
2017-02-27 14:15:00,326.79,327.08,326.79,327.04,1744.0,326.79,327.08,326.79,327.04,1744.0
2017-02-27 14:20:00,327.04,327.31,327.01,327.19,2736.0,327.04,327.31,327.01,327.19,2736.0
2017-02-27 14:25:00,327.18,327.23,327.07,327.11,3128.0,327.18,327.23,327.07,327.11,3128.0
2017-02-27 14:30:00,327.1,327.21,327.03,327.17,4462.0,327.1,327.21,327.03,327.17,4462.0
2017-02-27 14:35:00,327.14,327.27,327.09,327.15,1800.0,327.14,327.27,327.09,327.15,1800.0
2017-02-27 14:40:00,327.2,327.2,326.68,326.74,5464.0,327.2,327.2,326.68,326.74,5464.0
2017-02-27 14:45:00,326.86,326.87,326.47,326.68,5205.0,326.86,326.87,326.47,326.68,5205.0
2017-02-27 14:50:00,326.63,326.85,325.94,325.98,15190.0,326.63,326.85,325.94,325.98,15190.0
2017-02-27 14:55:00,325.94,326.14,325.37,325.43,19055.0,325.94,326.14,325.37,325.43,19055.0
2017-02-27 15:00:00,325.44,325.74,324.91,325.48,26031.0,325.44,325.74,324.91,325.48,26031.0
2017-02-27 15:05:00,325.48,325.68,325.2,325.54,7010.0,325.48,325.68,325.2,325.54,7010.0
2017-02-27 15:10:00,325.45,325.73,325.43,325.62,6101.0,325.45,325.73,325.43,325.62,6101.0
2017-02-27 15:15:00,325.76,325.86,325.37,325.61,6093.0,325.76,325.86,325.37,325.61,6093.0
2017-02-27 15:20:00,325.64,325.68,325.31,325.61,5250.0,325.64,325.68,325.31,325.61,5250.0
2017-02-27 15:25:00,325.56,325.67,325.37,325.51,9904.0,325.56,325.67,325.37,325.51,9904.0
2017-02-27 15:30:00,325.52,325.84,325.35,325.47,9564.0,325.52,325.84,325.35,325.47,9564.0
2017-02-27 15:35:00,325.46,325.54,325.31,325.47,7970.0,325.46,325.54,325.31,325.47,7970.0
2017-02-27 15:40:00,325.46,325.8,325.35,325.35,8655.0,325.46,325.8,325.35,325.35,8655.0
2017-02-27 15:45:00,325.35,325.51,325.17,325.33,16487.0,325.35,325.51,325.17,325.33,16487.0
2017-02-27 15:50:00,325.35,326.96,325.35,326.71,38780.0,325.35,326.96,325.35,326.71,38780.0
2017-02-27 15:55:00,326.78,327.23,326.66,326.73,77089.0,326.78,327.23,326.66,326.73,77089.0
2017-02-28 09:30:00,326.03,326.78,326.02,326.5,8945.0,326.03,326.78,326.02,326.5,8945.0
2017-02-28 09:35:00,326.25,326.35,325.62,325.76,5250.0,326.25,326.35,325.62,325.76,5250.0
2017-02-28 09:40:00,325.8,326.17,325.59,325.76,6959.0,325.8,326.17,325.59,325.76,6959.0
2017-02-28 09:45:00,326.02,326.22,324.99,325.0,21283.0,326.02,326.22,324.99,325.0,21283.0
2017-02-28 09:50:00,324.84,325.12,324.58,324.7,13316.0,324.84,325.12,324.58,324.7,13316.0
2017-02-28 09:55:00,324.68,324.98,324.68,324.98,2100.0,324.68,324.98,324.68,324.98,2100.0
2017-02-28 10:00:00,324.86,325.09,324.46,324.46,15630.0,324.86,325.09,324.46,324.46,15630.0
2017-02-28 10:05:00,324.23,324.58,324.15,324.32,11018.0,324.23,324.58,324.15,324.32,11018.0
2017-02-28 10:10:00,324.4,324.44,323.72,323.76,20363.0,324.4,324.44,323.72,323.76,20363.0
2017-02-28 10:15:00,323.8,323.8,323.25,323.26,6060.0,323.8,323.8,323.25,323.26,6060.0
2017-02-28 10:20:00,323.41,323.5,322.74,322.74,15612.0,323.41,323.5,322.74,322.74,15612.0
2017-02-28 10:25:00,322.97,323.12,322.8,323.1,16704.0,322.97,323.12,322.8,323.1,16704.0
2017-02-28 10:30:00,323.26,323.55,323.21,323.29,7900.0,323.26,323.55,323.21,323.29,7900.0
2017-02-28 10:35:00,323.27,323.63,323.25,323.56,4561.0,323.27,323.63,323.25,323.56,4561.0
2017-02-28 10:40:00,323.57,324.27,323.57,324.0,10732.0,323.57,324.27,323.57,324.0,10732.0
2017-02-28 10:45:00,324.0,324.31,324.0,324.31,2000.0,324.0,324.31,324.0,324.31,2000.0
2017-02-28 10:50:00,324.32,324.47,324.25,324.46,11511.0,324.32,324.47,324.25,324.46,11511.0
2017-02-28 10:55:00,324.48,324.77,324.48,324.67,5635.0,324.48,324.77,324.48,324.67,5635.0
2017-02-28 11:00:00,324.75,324.76,323.79,323.79,8800.0,324.75,324.76,323.79,323.79,8800.0
2017-02-28 11:05:00,323.73,323.75,323.11,323.11,6235.0,323.73,323.75,323.11,323.11,6235.0
2017-02-28 11:10:00,323.09,323.28,322.91,323.02,15299.0,323.09,323.28,322.91,323.02,15299.0
2017-02-28 11:15:00,322.96,323.18,322.86,323.15,6300.0,322.96,323.18,322.86,323.15,6300.0
2017-02-28 11:20:00,323.15,323.4,323.09,323.35,44225.0,323.15,323.4,323.09,323.35,44225.0
2017-02-28 11:25:00,323.36,323.4,323.16,323.24,13797.0,323.36,323.4,323.16,323.24,13797.0
2017-02-28 11:30:00,323.26,323.35,323.17,323.19,15108.0,323.26,323.35,323.17,323.19,15108.0
2017-02-28 11:35:00,323.28,323.32,323.17,323.24,14033.0,323.28,323.32,323.17,323.24,14033.0
2017-02-28 11:40:00,323.28,323.28,322.83,323.21,23261.0,323.28,323.28,322.83,323.21,23261.0
2017-02-28 11:45:00,323.23,323.23,322.96,323.13,5789.0,323.23,323.23,322.96,323.13,5789.0
2017-02-28 11:50:00,322.95,323.13,322.83,322.95,5700.0,322.95,323.13,322.83,322.95,5700.0
2017-02-28 11:55:00,322.9,322.98,322.41,322.57,22055.0,322.9,322.98,322.41,322.57,22055.0
2017-02-28 12:00:00,322.45,322.98,322.45,322.82,5400.0,322.45,322.98,322.45,322.82,5400.0
2017-02-28 12:05:00,322.74,322.76,322.06,322.14,6730.0,322.74,322.76,322.06,322.14,6730.0
2017-02-28 12:10:00,321.92,322.15,321.69,321.78,11548.0,321.92,322.15,321.69,321.78,11548.0
2017-02-28 12:15:00,321.86,321.98,321.54,321.72,10179.0,321.86,321.98,321.54,321.72,10179.0
2017-02-28 12:20:00,321.7,321.73,321.17,321.2,9960.0,321.7,321.73,321.17,321.2,9960.0
2017-02-28 12:25:00,321.2,321.2,320.69,320.97,24137.0,321.2,321.2,320.69,320.97,24137.0
2017-02-28 12:30:00,321.0,321.05,320.39,320.44,25881.0,321.0,321.05,320.39,320.44,25881.0
2017-02-28 12:35:00,320.52,320.74,320.28,320.34,35788.0,320.52,320.74,320.28,320.34,35788.0
2017-02-28 12:40:00,320.26,320.79,320.25,320.71,62975.0,320.26,320.79,320.25,320.71,62975.0
2017-02-28 12:45:00,320.71,321.66,320.7,321.52,10350.0,320.71,321.66,320.7,321.52,10350.0
2017-02-28 12:50:00,321.56,322.27,321.48,322.01,9024.0,321.56,322.27,321.48,322.01,9024.0
2017-02-28 12:55:00,321.89,321.91,321.65,321.72,5000.0,321.89,321.91,321.65,321.72,5000.0
2017-02-28 13:00:00,321.84,322.84,321.84,322.84,9048.0,321.84,322.84,321.84,322.84,9048.0
2017-02-28 13:05:00,322.83,323.05,322.81,322.9,13985.0,322.83,323.05,322.81,322.9,13985.0
2017-02-28 13:10:00,322.92,322.92,322.34,322.34,4400.0,322.92,322.92,322.34,322.34,4400.0
2017-02-28 13:15:00,322.34,322.56,322.34,322.36,6795.0,322.34,322.56,322.34,322.36,6795.0
2017-02-28 13:20:00,322.33,322.33,322.17,322.2,2300.0,322.33,322.33,322.17,322.2,2300.0
2017-02-28 13:25:00,322.28,322.7,322.26,322.7,3500.0,322.28,322.7,322.26,322.7,3500.0
2017-02-28 13:30:00,322.7,322.76,322.49,322.69,2500.0,322.7,322.76,322.49,322.69,2500.0
2017-02-28 13:35:00,322.69,322.86,322.61,322.86,2971.0,322.69,322.86,322.61,322.86,2971.0
2017-02-28 13:40:00,322.79,322.98,322.79,322.98,2200.0,322.79,322.98,322.79,322.98,2200.0
2017-02-28 13:45:00,323.04,323.09,322.75,322.87,3783.0,323.04,323.09,322.75,322.87,3783.0
2017-02-28 13:50:00,322.88,323.08,322.78,322.94,3000.0,322.88,323.08,322.78,322.94,3000.0
2017-02-28 13:55:00,322.84,322.85,322.66,322.66,1430.0,322.84,322.85,322.66,322.66,1430.0
2017-02-28 14:00:00,322.8,322.87,322.51,322.51,6931.0,322.8,322.87,322.51,322.51,6931.0
2017-02-28 14:05:00,322.56,322.57,322.27,322.27,5500.0,322.56,322.57,322.27,322.27,5500.0
2017-02-28 14:10:00,322.25,322.26,321.79,321.88,5658.0,322.25,322.26,321.79,321.88,5658.0
2017-02-28 14:15:00,321.71,321.86,321.6,321.7,8783.0,321.71,321.86,321.6,321.7,8783.0
2017-02-28 14:20:00,321.74,322.05,321.74,321.97,11318.0,321.74,322.05,321.74,321.97,11318.0
2017-02-28 14:25:00,321.95,322.48,321.77,322.42,12102.0,321.95,322.48,321.77,322.42,12102.0
2017-02-28 14:30:00,322.39,322.96,322.33,322.96,7463.0,322.39,322.96,322.33,322.96,7463.0
2017-02-28 14:35:00,322.84,322.86,322.72,322.72,1000.0,322.84,322.86,322.72,322.72,1000.0
2017-02-28 14:40:00,322.8,323.22,322.79,323.04,7808.0,322.8,323.22,322.79,323.04,7808.0
2017-02-28 14:45:00,323.0,323.1,322.75,322.85,8782.0,323.0,323.1,322.75,322.85,8782.0
2017-02-28 14:50:00,323.09,323.27,322.91,323.03,3400.0,323.09,323.27,322.91,323.03,3400.0
2017-02-28 14:55:00,323.03,323.13,322.77,322.96,11388.0,323.03,323.13,322.77,322.96,11388.0
2017-02-28 15:00:00,322.99,323.15,322.85,323.12,10313.0,322.99,323.15,322.85,323.12,10313.0
2017-02-28 15:05:00,323.07,323.28,322.98,323.03,7838.0,323.07,323.28,322.98,323.03,7838.0
2017-02-28 15:10:00,323.03,323.32,322.95,323.32,6849.0,323.03,323.32,322.95,323.32,6849.0
2017-02-28 15:15:00,323.32,323.32,323.12,323.24,5000.0,323.32,323.32,323.12,323.24,5000.0
2017-02-28 15:20:00,323.25,323.57,323.24,323.57,10531.0,323.25,323.57,323.24,323.57,10531.0
2017-02-28 15:25:00,323.56,324.14,323.56,323.82,15657.0,323.56,324.14,323.56,323.82,15657.0
2017-02-28 15:30:00,323.79,323.83,323.36,323.45,13500.0,323.79,323.83,323.36,323.45,13500.0
2017-02-28 15:35:00,323.49,323.54,322.76,322.8,12609.0,323.49,323.54,322.76,322.8,12609.0
2017-02-28 15:40:00,322.78,323.49,322.73,323.49,19633.0,322.78,323.49,322.73,323.49,19633.0
2017-02-28 15:45:00,323.4,323.42,323.11,323.26,20287.0,323.4,323.42,323.11,323.26,20287.0
2017-02-28 15:50:00,323.26,323.47,323.04,323.05,23183.0,323.26,323.47,323.04,323.05,23183.0
2017-02-28 15:55:00,323.09,323.34,322.87,323.06,34506.0,323.09,323.34,322.87,323.06,34506.0
2017-03-01 09:30:00,325.76,326.0,324.88,325.58,18729.0,325.76,326.0,324.88,325.58,18729.0
2017-03-01 09:35:00,325.26,328.1,325.22,327.65,39102.0,325.26,328.1,325.22,327.65,39102.0
2017-03-01 09:40:00,327.64,327.64,326.28,326.48,22944.0,327.64,327.64,326.28,326.48,22944.0
2017-03-01 09:45:00,326.45,326.88,326.41,326.55,12889.0,326.45,326.88,326.41,326.55,12889.0
2017-03-01 09:50:00,326.54,326.55,326.0,326.5,11094.0,326.54,326.55,326.0,326.5,11094.0
2017-03-01 09:55:00,326.5,326.5,326.1,326.27,6991.0,326.5,326.5,326.1,326.27,6991.0
2017-03-01 10:00:00,326.11,326.18,324.95,324.95,18617.0,326.11,326.18,324.95,324.95,18617.0
2017-03-01 10:05:00,324.8,325.18,324.45,324.77,7105.0,324.8,325.18,324.45,324.77,7105.0
2017-03-01 10:10:00,324.78,325.56,324.6,325.34,9100.0,324.78,325.56,324.6,325.34,9100.0
2017-03-01 10:15:00,325.81,326.03,324.58,324.58,19804.0,325.81,326.03,324.58,324.58,19804.0
2017-03-01 10:20:00,324.66,325.14,324.66,324.98,2700.0,324.66,325.14,324.66,324.98,2700.0
2017-03-01 10:25:00,324.87,325.49,324.86,325.39,4450.0,324.87,325.49,324.86,325.39,4450.0
2017-03-01 10:30:00,325.24,325.42,324.64,324.8,5916.0,325.24,325.42,324.64,324.8,5916.0
2017-03-01 10:35:00,324.66,324.89,324.2,324.62,16608.0,324.66,324.89,324.2,324.62,16608.0
2017-03-01 10:40:00,324.62,324.62,323.8,323.8,9610.0,324.62,324.62,323.8,323.8,9610.0
2017-03-01 10:45:00,323.94,324.42,323.43,323.61,20378.0,323.94,324.42,323.43,323.61,20378.0
2017-03-01 10:50:00,323.53,323.79,323.51,323.63,8700.0,323.53,323.79,323.51,323.63,8700.0
2017-03-01 10:55:00,323.65,324.15,323.54,324.06,18479.0,323.65,324.15,323.54,324.06,18479.0
2017-03-01 11:00:00,324.08,324.13,323.93,323.94,3700.0,324.08,324.13,323.93,323.94,3700.0
2017-03-01 11:05:00,323.93,324.02,323.38,323.41,13597.0,323.93,324.02,323.38,323.41,13597.0
2017-03-01 11:10:00,323.61,323.61,323.08,323.25,5698.0,323.61,323.61,323.08,323.25,5698.0
2017-03-01 11:15:00,323.26,323.36,322.56,322.7,16189.0,323.26,323.36,322.56,322.7,16189.0
2017-03-01 11:20:00,322.79,322.87,321.89,322.1,17476.0,322.79,322.87,321.89,322.1,17476.0
2017-03-01 11:25:00,322.1,322.24,321.78,321.95,7317.0,322.1,322.24,321.78,321.95,7317.0
2017-03-01 11:30:00,321.96,322.05,321.67,321.94,8071.0,321.96,322.05,321.67,321.94,8071.0
2017-03-01 11:35:00,321.72,322.0,321.66,321.82,21772.0,321.72,322.0,321.66,321.82,21772.0
2017-03-01 11:40:00,321.81,322.22,321.8,321.87,20586.0,321.81,322.22,321.8,321.87,20586.0
2017-03-01 11:45:00,322.09,322.46,321.97,322.46,7793.0,322.09,322.46,321.97,322.46,7793.0
2017-03-01 11:50:00,322.68,322.82,322.53,322.82,9957.0,322.68,322.82,322.53,322.82,9957.0
2017-03-01 11:55:00,323.09,323.09,322.72,322.75,18078.0,323.09,323.09,322.72,322.75,18078.0
2017-03-01 12:00:00,322.74,322.9,322.29,322.43,20186.0,322.74,322.9,322.29,322.43,20186.0
2017-03-01 12:05:00,322.44,322.99,322.34,322.99,16147.0,322.44,322.99,322.34,322.99,16147.0
2017-03-01 12:10:00,322.98,323.13,322.74,322.98,17662.0,322.98,323.13,322.74,322.98,17662.0
2017-03-01 12:15:00,322.98,323.15,322.73,323.02,17478.0,322.98,323.15,322.73,323.02,17478.0
2017-03-01 12:20:00,323.0,323.19,322.92,323.01,20910.0,323.0,323.19,322.92,323.01,20910.0
2017-03-01 12:25:00,323.0,323.11,322.97,322.98,17549.0,323.0,323.11,322.97,322.98,17549.0
2017-03-01 12:30:00,323.06,323.14,322.95,322.95,6100.0,323.06,323.14,322.95,322.95,6100.0
2017-03-01 12:35:00,322.95,323.2,322.92,323.1,15811.0,322.95,323.2,322.92,323.1,15811.0
2017-03-01 12:40:00,323.09,323.47,323.09,323.31,8424.0,323.09,323.47,323.09,323.31,8424.0
2017-03-01 12:45:00,323.29,323.32,322.91,323.05,8478.0,323.29,323.32,322.91,323.05,8478.0
2017-03-01 12:50:00,323.05,323.22,322.96,323.01,4812.0,323.05,323.22,322.96,323.01,4812.0
2017-03-01 12:55:00,323.08,323.5,322.99,323.03,13926.0,323.08,323.5,322.99,323.03,13926.0
2017-03-01 13:00:00,323.18,323.3,322.98,323.01,7800.0,323.18,323.3,322.98,323.01,7800.0
2017-03-01 13:05:00,323.0,323.1,322.91,322.98,6067.0,323.0,323.1,322.91,322.98,6067.0
2017-03-01 13:10:00,322.98,323.25,322.9,323.23,27582.0,322.98,323.25,322.9,323.23,27582.0
2017-03-01 13:15:00,323.17,323.51,323.17,323.39,14961.0,323.17,323.51,323.17,323.39,14961.0
2017-03-01 13:20:00,323.47,323.52,323.26,323.5,8700.0,323.47,323.52,323.26,323.5,8700.0
2017-03-01 13:25:00,323.54,324.1,323.54,323.99,12798.0,323.54,324.1,323.54,323.99,12798.0
2017-03-01 13:30:00,324.0,324.44,323.85,324.13,22739.0,324.0,324.44,323.85,324.13,22739.0
2017-03-01 13:35:00,324.09,324.1,323.67,323.86,8338.0,324.09,324.1,323.67,323.86,8338.0
2017-03-01 13:40:00,323.93,324.03,323.68,323.99,4466.0,323.93,324.03,323.68,323.99,4466.0
2017-03-01 13:45:00,324.11,324.2,323.77,324.07,16370.0,324.11,324.2,323.77,324.07,16370.0
2017-03-01 13:50:00,324.11,324.25,323.98,324.25,5537.0,324.11,324.25,323.98,324.25,5537.0
2017-03-01 13:55:00,324.18,324.37,324.15,324.15,6806.0,324.18,324.37,324.15,324.15,6806.0
2017-03-01 14:00:00,324.18,324.4,323.94,323.94,19021.0,324.18,324.4,323.94,323.94,19021.0
2017-03-01 14:05:00,324.0,324.18,323.99,324.18,6481.0,324.0,324.18,323.99,324.18,6481.0
2017-03-01 14:10:00,324.14,324.31,323.89,324.1,11327.0,324.14,324.31,323.89,324.1,11327.0
2017-03-01 14:15:00,324.2,324.5,324.09,324.35,13407.0,324.2,324.5,324.09,324.35,13407.0
2017-03-01 14:20:00,324.25,324.62,324.21,324.62,11888.0,324.25,324.62,324.21,324.62,11888.0
2017-03-01 14:25:00,324.52,324.57,324.29,324.36,6244.0,324.52,324.57,324.29,324.36,6244.0
2017-03-01 14:30:00,324.5,324.68,324.04,324.04,15433.0,324.5,324.68,324.04,324.04,15433.0
2017-03-01 14:35:00,324.12,324.65,324.12,324.65,9586.0,324.12,324.65,324.12,324.65,9586.0
2017-03-01 14:40:00,324.65,324.88,324.31,324.79,15712.0,324.65,324.88,324.31,324.79,15712.0
2017-03-01 14:45:00,324.69,325.48,324.69,325.31,5698.0,324.69,325.48,324.69,325.31,5698.0
2017-03-01 14:50:00,325.21,325.73,325.02,325.65,16070.0,325.21,325.73,325.02,325.65,16070.0
2017-03-01 14:55:00,325.7,326.14,325.6,325.89,11082.0,325.7,326.14,325.6,325.89,11082.0
2017-03-01 15:00:00,325.87,325.87,325.37,325.48,13863.0,325.87,325.87,325.37,325.48,13863.0
2017-03-01 15:05:00,325.42,325.69,325.2,325.4,18919.0,325.42,325.69,325.2,325.4,18919.0
2017-03-01 15:10:00,325.45,325.74,325.39,325.67,8531.0,325.45,325.74,325.39,325.67,8531.0
2017-03-01 15:15:00,325.68,325.95,325.56,325.82,9947.0,325.68,325.95,325.56,325.82,9947.0
2017-03-01 15:20:00,325.82,325.94,325.68,325.73,17448.0,325.82,325.94,325.68,325.73,17448.0
2017-03-01 15:25:00,325.85,325.85,325.31,325.36,13740.0,325.85,325.85,325.31,325.36,13740.0
2017-03-01 15:30:00,325.33,325.35,324.74,324.86,14807.0,325.33,325.35,324.74,324.86,14807.0
2017-03-01 15:35:00,324.88,325.0,324.54,324.56,19804.0,324.88,325.0,324.54,324.56,19804.0
2017-03-01 15:40:00,324.58,325.28,324.56,325.0,27434.0,324.58,325.28,324.56,325.0,27434.0
2017-03-01 15:45:00,324.91,325.0,324.63,324.87,14958.0,324.91,325.0,324.63,324.87,14958.0
2017-03-01 15:50:00,324.91,325.43,324.91,325.21,30103.0,324.91,325.43,324.91,325.21,30103.0
2017-03-01 15:55:00,325.25,325.27,324.9,325.17,74998.0,325.25,325.27,324.9,325.17,74998.0
2017-03-02 09:30:00,324.68,324.68,324.0,324.35,14600.0,324.68,324.68,324.0,324.35,14600.0
2017-03-02 09:35:00,324.33,324.56,324.06,324.34,6722.0,324.33,324.56,324.06,324.34,6722.0
2017-03-02 09:40:00,324.23,324.6,324.14,324.27,8131.0,324.23,324.6,324.14,324.27,8131.0
2017-03-02 09:45:00,324.25,324.26,323.7,323.7,6538.0,324.25,324.26,323.7,323.7,6538.0
2017-03-02 09:50:00,323.7,324.01,323.69,323.87,3703.0,323.7,324.01,323.69,323.87,3703.0
2017-03-02 09:55:00,323.82,323.82,323.51,323.77,5547.0,323.82,323.82,323.51,323.77,5547.0
2017-03-02 10:00:00,323.72,323.84,323.29,323.3,3231.0,323.72,323.84,323.29,323.3,3231.0
2017-03-02 10:05:00,323.33,323.52,323.21,323.21,10009.0,323.33,323.52,323.21,323.21,10009.0
2017-03-02 10:10:00,323.01,323.15,322.64,322.64,5700.0,323.01,323.15,322.64,322.64,5700.0
2017-03-02 10:15:00,322.74,322.86,322.27,322.38,10555.0,322.74,322.86,322.27,322.38,10555.0
2017-03-02 10:20:00,322.5,322.61,322.28,322.49,14843.0,322.5,322.61,322.28,322.49,14843.0
2017-03-02 10:25:00,322.42,322.69,322.26,322.3,14630.0,322.42,322.69,322.26,322.3,14630.0
2017-03-02 10:30:00,322.31,322.34,322.02,322.12,14036.0,322.31,322.34,322.02,322.12,14036.0
2017-03-02 10:35:00,322.12,322.15,321.83,321.91,5092.0,322.12,322.15,321.83,321.91,5092.0
2017-03-02 10:40:00,321.97,322.31,321.93,322.31,15967.0,321.97,322.31,321.93,322.31,15967.0
2017-03-02 10:45:00,322.36,322.53,322.12,322.5,13753.0,322.36,322.53,322.12,322.5,13753.0
2017-03-02 10:50:00,322.55,322.84,322.5,322.53,6078.0,322.55,322.84,322.5,322.53,6078.0
2017-03-02 10:55:00,322.6,322.93,322.57,322.67,15189.0,322.6,322.93,322.57,322.67,15189.0
2017-03-02 11:00:00,322.76,322.92,322.68,322.82,4181.0,322.76,322.92,322.68,322.82,4181.0
2017-03-02 11:05:00,322.75,322.89,322.48,322.62,8130.0,322.75,322.89,322.48,322.62,8130.0
2017-03-02 11:10:00,322.7,322.77,322.38,322.59,26129.0,322.7,322.77,322.38,322.59,26129.0
2017-03-02 11:15:00,322.58,322.6,322.36,322.57,8057.0,322.58,322.6,322.36,322.57,8057.0
2017-03-02 11:20:00,322.59,322.83,322.5,322.54,7680.0,322.59,322.83,322.5,322.54,7680.0
2017-03-02 11:25:00,322.5,322.64,322.5,322.62,1000.0,322.5,322.64,322.5,322.62,1000.0
2017-03-02 11:30:00,322.61,322.89,322.61,322.66,12494.0,322.61,322.89,322.61,322.66,12494.0
2017-03-02 11:35:00,322.68,322.83,322.68,322.75,800.0,322.68,322.83,322.68,322.75,800.0
2017-03-02 11:40:00,322.75,323.0,322.71,323.0,6125.0,322.75,323.0,322.71,323.0,6125.0
2017-03-02 11:45:00,322.88,323.26,322.81,323.26,1430.0,322.88,323.26,322.81,323.26,1430.0
2017-03-02 11:50:00,323.22,323.26,323.08,323.17,5482.0,323.22,323.26,323.08,323.17,5482.0
2017-03-02 11:55:00,323.23,323.43,323.14,323.43,2057.0,323.23,323.43,323.14,323.43,2057.0
2017-03-02 12:00:00,323.61,323.92,323.43,323.9,4660.0,323.61,323.92,323.43,323.9,4660.0
2017-03-02 12:05:00,323.81,323.96,323.23,323.24,8655.0,323.81,323.96,323.23,323.24,8655.0
2017-03-02 12:10:00,323.42,323.52,323.25,323.25,2344.0,323.42,323.52,323.25,323.25,2344.0
2017-03-02 12:15:00,323.47,323.68,323.28,323.28,2172.0,323.47,323.68,323.28,323.28,2172.0
2017-03-02 12:20:00,323.19,323.39,323.11,323.11,3027.0,323.19,323.39,323.11,323.11,3027.0
2017-03-02 12:25:00,323.11,323.36,323.09,323.35,10200.0,323.11,323.36,323.09,323.35,10200.0
2017-03-02 12:30:00,323.23,323.68,323.22,323.4,4100.0,323.23,323.68,323.22,323.4,4100.0
2017-03-02 12:35:00,323.52,323.77,323.47,323.77,2300.0,323.52,323.77,323.47,323.77,2300.0
2017-03-02 12:40:00,323.75,323.88,323.58,323.81,2117.0,323.75,323.88,323.58,323.81,2117.0
2017-03-02 12:45:00,323.78,323.99,323.76,323.99,3291.0,323.78,323.99,323.76,323.99,3291.0
2017-03-02 12:50:00,323.8,324.11,323.8,323.91,6500.0,323.8,324.11,323.8,323.91,6500.0
2017-03-02 12:55:00,323.99,324.07,323.78,323.78,8500.0,323.99,324.07,323.78,323.78,8500.0
2017-03-02 13:00:00,323.75,323.76,323.5,323.59,3400.0,323.75,323.76,323.5,323.59,3400.0
2017-03-02 13:05:00,323.54,323.67,323.45,323.46,2280.0,323.54,323.67,323.45,323.46,2280.0
2017-03-02 13:10:00,323.43,323.61,323.43,323.57,1500.0,323.43,323.61,323.43,323.57,1500.0
2017-03-02 13:15:00,323.6,323.6,323.08,323.11,4129.0,323.6,323.6,323.08,323.11,4129.0
2017-03-02 13:20:00,322.99,323.24,322.99,323.24,2800.0,322.99,323.24,322.99,323.24,2800.0
2017-03-02 13:25:00,323.15,323.32,323.12,323.25,5800.0,323.15,323.32,323.12,323.25,5800.0
2017-03-02 13:30:00,323.28,323.35,323.21,323.34,2100.0,323.28,323.35,323.21,323.34,2100.0
2017-03-02 13:35:00,323.34,323.35,323.24,323.28,2900.0,323.34,323.35,323.24,323.28,2900.0
2017-03-02 13:40:00,323.32,323.38,323.02,323.06,18844.0,323.32,323.38,323.02,323.06,18844.0
2017-03-02 13:45:00,323.02,323.36,322.96,323.18,16092.0,323.02,323.36,322.96,323.18,16092.0
2017-03-02 13:50:00,323.19,323.33,323.02,323.19,5300.0,323.19,323.33,323.02,323.19,5300.0
2017-03-02 13:55:00,323.27,323.38,323.24,323.24,2325.0,323.27,323.38,323.24,323.24,2325.0
2017-03-02 14:00:00,323.25,323.41,323.08,323.4,6521.0,323.25,323.41,323.08,323.4,6521.0
2017-03-02 14:05:00,323.51,323.8,323.51,323.67,2100.0,323.51,323.8,323.51,323.67,2100.0
2017-03-02 14:10:00,323.65,323.76,323.63,323.73,2498.0,323.65,323.76,323.63,323.73,2498.0
2017-03-02 14:15:00,323.73,323.85,323.61,323.68,6722.0,323.73,323.85,323.61,323.68,6722.0
2017-03-02 14:20:00,323.68,323.71,323.61,323.7,4684.0,323.68,323.71,323.61,323.7,4684.0
2017-03-02 14:25:00,323.65,324.03,323.65,324.01,4365.0,323.65,324.03,323.65,324.01,4365.0
2017-03-02 14:30:00,323.92,324.04,323.84,324.04,4729.0,323.92,324.04,323.84,324.04,4729.0
2017-03-02 14:35:00,324.09,324.24,323.93,324.17,3817.0,324.09,324.24,323.93,324.17,3817.0
2017-03-02 14:40:00,324.04,324.13,324.02,324.02,3103.0,324.04,324.13,324.02,324.02,3103.0
2017-03-02 14:45:00,324.05,324.32,324.05,324.32,3800.0,324.05,324.32,324.05,324.32,3800.0
2017-03-02 14:50:00,324.2,324.37,324.18,324.21,3796.0,324.2,324.37,324.18,324.21,3796.0
2017-03-02 14:55:00,324.25,324.34,324.17,324.34,4812.0,324.25,324.34,324.17,324.34,4812.0
2017-03-02 15:00:00,324.35,324.5,324.18,324.31,3489.0,324.35,324.5,324.18,324.31,3489.0
2017-03-02 15:05:00,324.38,324.38,324.2,324.3,3300.0,324.38,324.38,324.2,324.3,3300.0
2017-03-02 15:10:00,324.23,324.26,324.12,324.16,3600.0,324.23,324.26,324.12,324.16,3600.0
2017-03-02 15:15:00,324.11,324.15,323.63,323.74,16200.0,324.11,324.15,323.63,323.74,16200.0
2017-03-02 15:20:00,323.76,323.77,323.39,323.45,4972.0,323.76,323.77,323.39,323.45,4972.0
2017-03-02 15:25:00,323.34,323.66,323.3,323.59,8248.0,323.34,323.66,323.3,323.59,8248.0
2017-03-02 15:30:00,323.63,323.7,323.46,323.5,12446.0,323.63,323.7,323.46,323.5,12446.0
2017-03-02 15:35:00,323.52,323.59,323.48,323.54,6731.0,323.52,323.59,323.48,323.54,6731.0
2017-03-02 15:40:00,323.56,323.59,323.18,323.38,15737.0,323.56,323.59,323.18,323.38,15737.0
2017-03-02 15:45:00,323.39,323.59,323.23,323.25,15103.0,323.39,323.59,323.23,323.25,15103.0
2017-03-02 15:50:00,323.34,323.95,323.29,323.95,37571.0,323.34,323.95,323.29,323.95,37571.0
2017-03-02 15:55:00,323.92,324.12,323.5,323.94,79160.0,323.92,324.12,323.5,323.94,79160.0
2017-03-03 09:30:00,323.57,323.57,322.53,322.61,10639.0,323.57,323.57,322.53,322.61,10639.0
2017-03-03 09:35:00,322.62,322.72,320.51,321.44,22837.0,322.62,322.72,320.51,321.44,22837.0
2017-03-03 09:40:00,321.68,322.59,321.5,322.58,22241.0,321.68,322.59,321.5,322.58,22241.0
2017-03-03 09:45:00,322.59,322.78,322.19,322.62,9319.0,322.59,322.78,322.19,322.62,9319.0
2017-03-03 09:50:00,322.66,322.74,321.99,322.27,15947.0,322.66,322.74,321.99,322.27,15947.0
2017-03-03 09:55:00,322.22,322.22,321.6,321.7,5449.0,322.22,322.22,321.6,321.7,5449.0
2017-03-03 10:00:00,321.76,322.03,321.5,321.5,18151.0,321.76,322.03,321.5,321.5,18151.0
2017-03-03 10:05:00,321.5,321.5,320.99,321.02,11230.0,321.5,321.5,320.99,321.02,11230.0
2017-03-03 10:10:00,321.04,321.49,321.04,321.47,9933.0,321.04,321.49,321.04,321.47,9933.0
2017-03-03 10:15:00,321.48,321.49,321.0,321.02,9649.0,321.48,321.49,321.0,321.02,9649.0
2017-03-03 10:20:00,321.0,321.34,320.8,320.98,15005.0,321.0,321.34,320.8,320.98,15005.0
2017-03-03 10:25:00,321.18,321.21,320.91,321.2,6854.0,321.18,321.21,320.91,321.2,6854.0
2017-03-03 10:30:00,321.4,321.47,321.0,321.0,9340.0,321.4,321.47,321.0,321.0,9340.0
2017-03-03 10:35:00,320.9,321.11,320.8,320.98,4788.0,320.9,321.11,320.8,320.98,4788.0
2017-03-03 10:40:00,321.01,321.56,321.0,321.45,6880.0,321.01,321.56,321.0,321.45,6880.0
2017-03-03 10:45:00,321.41,321.6,321.21,321.6,7400.0,321.41,321.6,321.21,321.6,7400.0
2017-03-03 10:50:00,321.6,321.65,321.43,321.43,5700.0,321.6,321.65,321.43,321.43,5700.0
2017-03-03 10:55:00,321.56,321.6,321.43,321.58,7818.0,321.56,321.6,321.43,321.58,7818.0
2017-03-03 11:00:00,321.61,321.63,321.25,321.57,15050.0,321.61,321.63,321.25,321.57,15050.0
2017-03-03 11:05:00,321.61,321.62,321.25,321.25,7634.0,321.61,321.62,321.25,321.25,7634.0
2017-03-03 11:10:00,321.27,321.6,321.27,321.53,7167.0,321.27,321.6,321.27,321.53,7167.0
2017-03-03 11:15:00,321.56,321.64,321.32,321.37,4101.0,321.56,321.64,321.32,321.37,4101.0
2017-03-03 11:20:00,321.46,321.53,321.34,321.37,5474.0,321.46,321.53,321.34,321.37,5474.0
2017-03-03 11:25:00,321.33,321.4,321.0,321.02,17000.0,321.33,321.4,321.0,321.02,17000.0
2017-03-03 11:30:00,321.07,321.22,321.0,321.08,6156.0,321.07,321.22,321.0,321.08,6156.0
2017-03-03 11:35:00,321.11,321.22,321.0,321.12,11196.0,321.11,321.22,321.0,321.12,11196.0
2017-03-03 11:40:00,321.21,321.21,321.04,321.09,3121.0,321.21,321.21,321.04,321.09,3121.0
2017-03-03 11:45:00,321.15,321.35,321.14,321.31,7969.0,321.15,321.35,321.14,321.31,7969.0
2017-03-03 11:50:00,321.43,321.69,321.37,321.46,17440.0,321.43,321.69,321.37,321.46,17440.0
2017-03-03 11:55:00,321.64,321.68,321.5,321.55,4220.0,321.64,321.68,321.5,321.55,4220.0
2017-03-03 12:00:00,321.56,322.23,321.49,322.23,19161.0,321.56,322.23,321.49,322.23,19161.0
2017-03-03 12:05:00,322.02,322.07,322.0,322.06,700.0,322.02,322.07,322.0,322.06,700.0
2017-03-03 12:10:00,321.98,322.09,321.93,322.04,4099.0,321.98,322.09,321.93,322.04,4099.0
2017-03-03 12:15:00,322.18,322.24,322.17,322.18,300.0,322.18,322.24,322.17,322.18,300.0
2017-03-03 12:20:00,322.11,322.13,321.99,322.03,1748.0,322.11,322.13,321.99,322.03,1748.0
2017-03-03 12:25:00,321.99,322.09,321.88,322.03,3849.0,321.99,322.09,321.88,322.03,3849.0
2017-03-03 12:30:00,322.06,322.11,321.7,321.78,11251.0,322.06,322.11,321.7,321.78,11251.0
2017-03-03 12:35:00,321.76,321.79,321.31,321.31,4738.0,321.76,321.79,321.31,321.31,4738.0
2017-03-03 12:40:00,321.36,321.54,321.28,321.54,4850.0,321.36,321.54,321.28,321.54,4850.0
2017-03-03 12:45:00,321.49,321.65,321.36,321.58,5600.0,321.49,321.65,321.36,321.58,5600.0
2017-03-03 12:50:00,321.45,321.63,321.43,321.43,3302.0,321.45,321.63,321.43,321.43,3302.0
2017-03-03 12:55:00,321.45,321.45,321.17,321.34,1535.0,321.45,321.45,321.17,321.34,1535.0
2017-03-03 13:00:00,321.33,321.56,320.93,321.51,10195.0,321.33,321.56,320.93,321.51,10195.0
2017-03-03 13:05:00,321.45,321.61,321.34,321.56,4300.0,321.45,321.61,321.34,321.56,4300.0
2017-03-03 13:10:00,321.57,321.71,321.4,321.48,3000.0,321.57,321.71,321.4,321.48,3000.0
2017-03-03 13:15:00,321.39,321.47,321.21,321.21,3500.0,321.39,321.47,321.21,321.21,3500.0
2017-03-03 13:20:00,321.21,321.34,321.06,321.13,2300.0,321.21,321.34,321.06,321.13,2300.0
2017-03-03 13:25:00,321.17,321.52,321.13,321.4,2985.0,321.17,321.52,321.13,321.4,2985.0
2017-03-03 13:30:00,321.44,321.92,321.43,321.81,1717.0,321.44,321.92,321.43,321.81,1717.0
2017-03-03 13:35:00,321.82,321.82,321.5,321.67,4500.0,321.82,321.82,321.5,321.67,4500.0
2017-03-03 13:40:00,321.67,321.81,321.5,321.69,4214.0,321.67,321.81,321.5,321.69,4214.0
2017-03-03 13:45:00,321.61,321.87,321.56,321.86,13966.0,321.61,321.87,321.56,321.86,13966.0
2017-03-03 13:50:00,321.74,321.95,321.7,321.75,9996.0,321.74,321.95,321.7,321.75,9996.0
2017-03-03 13:55:00,321.79,322.15,321.79,321.93,3900.0,321.79,322.15,321.79,321.93,3900.0
2017-03-03 14:00:00,321.96,322.21,321.96,322.21,2300.0,321.96,322.21,321.96,322.21,2300.0
2017-03-03 14:05:00,322.14,322.27,322.09,322.09,3364.0,322.14,322.27,322.09,322.09,3364.0
2017-03-03 14:10:00,322.26,322.26,322.12,322.12,700.0,322.26,322.26,322.12,322.12,700.0
2017-03-03 14:15:00,322.04,322.1,321.84,322.08,3576.0,322.04,322.1,321.84,322.08,3576.0
2017-03-03 14:20:00,322.09,322.31,322.03,322.31,2418.0,322.09,322.31,322.03,322.31,2418.0
2017-03-03 14:25:00,322.27,322.54,322.25,322.54,2600.0,322.27,322.54,322.25,322.54,2600.0
2017-03-03 14:30:00,322.6,323.14,322.6,322.95,4969.0,322.6,323.14,322.6,322.95,4969.0
2017-03-03 14:35:00,322.9,323.05,322.85,323.03,3000.0,322.9,323.05,322.85,323.03,3000.0
2017-03-03 14:40:00,323.06,323.24,322.98,323.13,7501.0,323.06,323.24,322.98,323.13,7501.0
2017-03-03 14:45:00,323.28,323.32,323.0,323.06,5298.0,323.28,323.32,323.0,323.06,5298.0
2017-03-03 14:50:00,322.88,322.88,322.61,322.61,8134.0,322.88,322.88,322.61,322.61,8134.0
2017-03-03 14:55:00,322.5,322.57,322.45,322.49,1401.0,322.5,322.57,322.45,322.49,1401.0
2017-03-03 15:00:00,322.34,322.56,322.18,322.56,8178.0,322.34,322.56,322.18,322.56,8178.0
2017-03-03 15:05:00,322.58,322.83,322.58,322.83,2100.0,322.58,322.83,322.58,322.83,2100.0
2017-03-03 15:10:00,322.75,322.87,322.65,322.87,5356.0,322.75,322.87,322.65,322.87,5356.0
2017-03-03 15:15:00,322.82,322.82,322.73,322.81,1705.0,322.82,322.82,322.73,322.81,1705.0
2017-03-03 15:20:00,322.79,323.2,322.73,323.17,7565.0,322.79,323.2,322.73,323.17,7565.0
2017-03-03 15:25:00,323.16,323.18,322.9,322.95,5310.0,323.16,323.18,322.9,322.95,5310.0
2017-03-03 15:30:00,322.96,322.96,322.58,322.71,9869.0,322.96,322.96,322.58,322.71,9869.0
2017-03-03 15:35:00,322.72,322.74,322.35,322.52,13681.0,322.72,322.74,322.35,322.52,13681.0
2017-03-03 15:40:00,322.54,322.69,322.43,322.5,7472.0,322.54,322.69,322.43,322.5,7472.0
2017-03-03 15:45:00,322.44,322.44,322.0,322.0,12005.0,322.44,322.44,322.0,322.0,12005.0
2017-03-03 15:50:00,322.07,322.14,322.01,322.08,16262.0,322.07,322.14,322.01,322.08,16262.0
2017-03-03 15:55:00,322.08,322.39,322.07,322.32,35666.0,322.08,322.39,322.07,322.32,35666.0
2017-03-06 09:30:00,321.26,321.87,319.45,321.41,11457.0,321.26,321.87,319.45,321.41,11457.0
2017-03-06 09:35:00,321.31,321.68,320.25,320.59,11753.0,321.31,321.68,320.25,320.59,11753.0
2017-03-06 09:40:00,320.78,321.01,320.58,321.01,5075.0,320.78,321.01,320.58,321.01,5075.0
2017-03-06 09:45:00,321.22,321.52,320.76,321.51,6553.0,321.22,321.52,320.76,321.51,6553.0
2017-03-06 09:50:00,321.38,321.49,321.13,321.27,3500.0,321.38,321.49,321.13,321.27,3500.0
2017-03-06 09:55:00,321.25,322.21,320.91,321.92,6956.0,321.25,322.21,320.91,321.92,6956.0
2017-03-06 10:00:00,321.98,321.98,321.44,321.44,4700.0,321.98,321.98,321.44,321.44,4700.0
2017-03-06 10:05:00,321.44,321.45,321.07,321.09,2600.0,321.44,321.45,321.07,321.09,2600.0
2017-03-06 10:10:00,321.22,321.22,320.84,320.84,3400.0,321.22,321.22,320.84,320.84,3400.0
2017-03-06 10:15:00,320.83,320.92,320.66,320.68,7378.0,320.83,320.92,320.66,320.68,7378.0
2017-03-06 10:20:00,320.68,320.68,320.37,320.38,8617.0,320.68,320.68,320.37,320.38,8617.0
2017-03-06 10:25:00,320.36,320.37,319.97,320.0,10804.0,320.36,320.37,319.97,320.0,10804.0
2017-03-06 10:30:00,320.02,321.19,319.98,321.19,12564.0,320.02,321.19,319.98,321.19,12564.0
2017-03-06 10:35:00,321.38,321.51,321.24,321.46,2800.0,321.38,321.51,321.24,321.46,2800.0
2017-03-06 10:40:00,321.36,321.37,321.09,321.09,4868.0,321.36,321.37,321.09,321.09,4868.0
2017-03-06 10:45:00,321.27,321.79,321.27,321.66,5444.0,321.27,321.79,321.27,321.66,5444.0
2017-03-06 10:50:00,321.46,321.46,321.2,321.21,2626.0,321.46,321.46,321.2,321.21,2626.0
2017-03-06 10:55:00,321.21,321.24,320.93,320.94,2100.0,321.21,321.24,320.93,320.94,2100.0
2017-03-06 11:00:00,321.2,321.69,320.92,321.69,11787.0,321.2,321.69,320.92,321.69,11787.0
2017-03-06 11:05:00,321.89,321.91,321.41,321.44,2500.0,321.89,321.91,321.41,321.44,2500.0
2017-03-06 11:10:00,321.5,321.66,321.32,321.32,3267.0,321.5,321.66,321.32,321.32,3267.0
2017-03-06 11:15:00,321.32,321.42,321.32,321.35,2600.0,321.32,321.42,321.32,321.35,2600.0
2017-03-06 11:20:00,321.36,321.76,321.35,321.75,8757.0,321.36,321.76,321.35,321.75,8757.0
2017-03-06 11:25:00,321.74,321.85,321.61,321.79,7200.0,321.74,321.85,321.61,321.79,7200.0
2017-03-06 11:30:00,321.62,321.88,321.62,321.71,3300.0,321.62,321.88,321.62,321.71,3300.0
2017-03-06 11:35:00,321.8,322.2,321.72,322.06,9020.0,321.8,322.2,321.72,322.06,9020.0
2017-03-06 11:40:00,322.01,322.18,321.87,322.09,4412.0,322.01,322.18,321.87,322.09,4412.0
2017-03-06 11:45:00,322.11,322.11,321.97,322.0,1301.0,322.11,322.11,321.97,322.0,1301.0
2017-03-06 11:50:00,322.11,322.46,322.11,322.38,7400.0,322.11,322.46,322.11,322.38,7400.0
2017-03-06 11:55:00,322.23,322.23,321.92,321.92,5694.0,322.23,322.23,321.92,321.92,5694.0
2017-03-06 12:00:00,321.9,322.03,321.8,322.02,5473.0,321.9,322.03,321.8,322.02,5473.0
2017-03-06 12:05:00,322.08,322.27,321.91,322.17,1910.0,322.08,322.27,321.91,322.17,1910.0
2017-03-06 12:10:00,322.11,322.41,322.1,322.41,2800.0,322.11,322.41,322.1,322.41,2800.0
2017-03-06 12:15:00,322.32,322.36,322.09,322.15,7343.0,322.32,322.36,322.09,322.15,7343.0
2017-03-06 12:20:00,322.3,322.39,322.2,322.29,7775.0,322.3,322.39,322.2,322.29,7775.0
2017-03-06 12:25:00,322.43,322.55,322.31,322.31,3200.0,322.43,322.55,322.31,322.31,3200.0
2017-03-06 12:30:00,322.28,322.42,322.17,322.17,3700.0,322.28,322.42,322.17,322.17,3700.0
2017-03-06 12:35:00,322.25,322.47,322.18,322.33,3406.0,322.25,322.47,322.18,322.33,3406.0
2017-03-06 12:40:00,322.41,322.69,322.41,322.69,4700.0,322.41,322.69,322.41,322.69,4700.0
2017-03-06 12:45:00,322.63,322.72,322.54,322.55,3300.0,322.63,322.72,322.54,322.55,3300.0
2017-03-06 12:50:00,322.53,322.77,322.53,322.77,3200.0,322.53,322.77,322.53,322.77,3200.0
2017-03-06 12:55:00,322.77,322.85,322.64,322.77,8279.0,322.77,322.85,322.64,322.77,8279.0
2017-03-06 13:00:00,322.72,322.82,322.7,322.74,5850.0,322.72,322.82,322.7,322.74,5850.0
2017-03-06 13:05:00,322.8,322.89,322.71,322.71,4200.0,322.8,322.89,322.71,322.71,4200.0
2017-03-06 13:10:00,322.71,323.56,322.7,323.44,10804.0,322.71,323.56,322.7,323.44,10804.0
2017-03-06 13:15:00,323.38,323.73,323.11,323.53,6411.0,323.38,323.73,323.11,323.53,6411.0
2017-03-06 13:20:00,323.6,323.87,323.49,323.63,7114.0,323.6,323.87,323.49,323.63,7114.0
2017-03-06 13:25:00,323.67,323.67,323.43,323.61,3600.0,323.67,323.67,323.43,323.61,3600.0
2017-03-06 13:30:00,323.68,323.88,323.68,323.8,1700.0,323.68,323.88,323.68,323.8,1700.0
2017-03-06 13:35:00,323.88,323.92,323.74,323.76,2800.0,323.88,323.92,323.74,323.76,2800.0
2017-03-06 13:40:00,323.85,324.51,323.84,324.37,9365.0,323.85,324.51,323.84,324.37,9365.0
2017-03-06 13:45:00,324.37,324.37,324.14,324.14,3539.0,324.37,324.37,324.14,324.14,3539.0
2017-03-06 13:50:00,324.17,324.18,324.13,324.13,500.0,324.17,324.18,324.13,324.13,500.0
2017-03-06 13:55:00,324.14,324.52,323.99,324.39,16728.0,324.14,324.52,323.99,324.39,16728.0
2017-03-06 14:00:00,324.36,324.46,324.15,324.46,4118.0,324.36,324.46,324.15,324.46,4118.0
2017-03-06 14:05:00,324.37,324.54,324.35,324.46,4411.0,324.37,324.54,324.35,324.46,4411.0
2017-03-06 14:10:00,324.48,324.48,324.34,324.39,4316.0,324.48,324.48,324.34,324.39,4316.0
2017-03-06 14:15:00,324.42,324.48,324.38,324.47,4000.0,324.42,324.48,324.38,324.47,4000.0
2017-03-06 14:20:00,324.44,324.44,324.25,324.28,6100.0,324.44,324.44,324.25,324.28,6100.0
2017-03-06 14:25:00,324.32,324.34,324.25,324.25,4400.0,324.32,324.34,324.25,324.25,4400.0
2017-03-06 14:30:00,324.17,324.24,323.91,324.03,13198.0,324.17,324.24,323.91,324.03,13198.0
2017-03-06 14:35:00,323.93,324.02,323.87,324.0,4100.0,323.93,324.02,323.87,324.0,4100.0
2017-03-06 14:40:00,323.97,324.03,323.74,323.74,4100.0,323.97,324.03,323.74,323.74,4100.0
2017-03-06 14:45:00,323.63,323.63,323.42,323.42,2600.0,323.63,323.63,323.42,323.42,2600.0
2017-03-06 14:50:00,323.5,323.52,323.27,323.47,5335.0,323.5,323.52,323.27,323.47,5335.0
2017-03-06 14:55:00,323.54,323.68,323.51,323.68,7800.0,323.54,323.68,323.51,323.68,7800.0
2017-03-06 15:00:00,323.73,324.01,323.71,323.88,7100.0,323.73,324.01,323.71,323.88,7100.0
2017-03-06 15:05:00,323.93,323.93,323.65,323.72,6089.0,323.93,323.93,323.65,323.72,6089.0
2017-03-06 15:10:00,323.75,323.91,323.72,323.75,5866.0,323.75,323.91,323.72,323.75,5866.0
2017-03-06 15:15:00,323.73,323.8,323.59,323.66,6800.0,323.73,323.8,323.59,323.66,6800.0
2017-03-06 15:20:00,323.61,323.79,323.52,323.73,6517.0,323.61,323.79,323.52,323.73,6517.0
2017-03-06 15:25:00,323.72,323.72,323.5,323.65,7629.0,323.72,323.72,323.5,323.65,7629.0
2017-03-06 15:30:00,323.66,323.72,323.46,323.72,8990.0,323.66,323.72,323.46,323.72,8990.0
2017-03-06 15:35:00,323.73,324.19,323.73,323.92,6922.0,323.73,324.19,323.73,323.92,6922.0
2017-03-06 15:40:00,323.97,324.21,323.9,324.0,15014.0,323.97,324.21,323.9,324.0,15014.0
2017-03-06 15:45:00,323.95,324.02,323.86,323.95,10092.0,323.95,324.02,323.86,323.95,10092.0
2017-03-06 15:50:00,323.97,324.11,323.87,324.0,29327.0,323.97,324.11,323.87,324.0,29327.0
2017-03-06 15:55:00,324.03,324.05,323.48,323.76,45406.0,324.03,324.05,323.48,323.76,45406.0
2017-03-07 09:30:00,323.91,324.47,322.36,324.47,8101.0,323.91,324.47,322.36,324.47,8101.0
2017-03-07 09:35:00,324.48,325.42,324.27,324.96,10812.0,324.48,325.42,324.27,324.96,10812.0
2017-03-07 09:40:00,324.85,326.21,324.72,326.21,23074.0,324.85,326.21,324.72,326.21,23074.0
2017-03-07 09:45:00,326.44,326.73,325.56,326.0,14515.0,326.44,326.73,325.56,326.0,14515.0
2017-03-07 09:50:00,325.82,326.34,325.65,325.83,23513.0,325.82,326.34,325.65,325.83,23513.0
2017-03-07 09:55:00,325.96,326.48,325.93,326.44,7600.0,325.96,326.48,325.93,326.44,7600.0
2017-03-07 10:00:00,326.53,327.03,326.36,327.0,8700.0,326.53,327.03,326.36,327.0,8700.0
2017-03-07 10:05:00,326.95,327.0,326.09,326.27,7000.0,326.95,327.0,326.09,326.27,7000.0
2017-03-07 10:10:00,326.3,326.78,325.78,326.68,18959.0,326.3,326.78,325.78,326.68,18959.0
2017-03-07 10:15:00,326.75,327.04,326.62,326.88,7770.0,326.75,327.04,326.62,326.88,7770.0
2017-03-07 10:20:00,327.0,327.0,326.29,326.61,10098.0,327.0,327.0,326.29,326.61,10098.0
2017-03-07 10:25:00,326.71,326.82,326.45,326.45,8891.0,326.71,326.82,326.45,326.45,8891.0
2017-03-07 10:30:00,326.52,326.88,326.23,326.34,13485.0,326.52,326.88,326.23,326.34,13485.0
2017-03-07 10:35:00,326.28,326.44,325.77,326.02,6737.0,326.28,326.44,325.77,326.02,6737.0
2017-03-07 10:40:00,325.89,325.89,325.16,325.26,19900.0,325.89,325.89,325.16,325.26,19900.0
2017-03-07 10:45:00,325.25,325.73,325.0,325.7,6341.0,325.25,325.73,325.0,325.7,6341.0
2017-03-07 10:50:00,325.47,325.6,325.22,325.52,8065.0,325.47,325.6,325.22,325.52,8065.0
2017-03-07 10:55:00,325.49,325.64,325.26,325.26,3200.0,325.49,325.64,325.26,325.26,3200.0
2017-03-07 11:00:00,325.26,325.63,325.23,325.31,4900.0,325.26,325.63,325.23,325.31,4900.0
2017-03-07 11:05:00,325.33,325.33,325.03,325.3,6972.0,325.33,325.33,325.03,325.3,6972.0
2017-03-07 11:10:00,325.34,325.41,325.1,325.21,6165.0,325.34,325.41,325.1,325.21,6165.0
2017-03-07 11:15:00,325.25,325.51,325.24,325.44,5944.0,325.25,325.51,325.24,325.44,5944.0
2017-03-07 11:20:00,325.58,325.85,325.57,325.59,20437.0,325.58,325.85,325.57,325.59,20437.0
2017-03-07 11:25:00,325.59,325.72,325.3,325.33,7149.0,325.59,325.72,325.3,325.33,7149.0
2017-03-07 11:30:00,325.3,325.56,325.18,325.33,7625.0,325.3,325.56,325.18,325.33,7625.0
2017-03-07 11:35:00,325.36,325.52,325.1,325.24,7657.0,325.36,325.52,325.1,325.24,7657.0
2017-03-07 11:40:00,325.24,325.25,324.84,324.85,12854.0,325.24,325.25,324.84,324.85,12854.0
2017-03-07 11:45:00,324.82,324.82,324.67,324.75,8960.0,324.82,324.82,324.67,324.75,8960.0
2017-03-07 11:50:00,324.71,324.76,324.62,324.65,20619.0,324.71,324.76,324.62,324.65,20619.0
2017-03-07 11:55:00,324.6,324.73,324.59,324.73,1406.0,324.6,324.73,324.59,324.73,1406.0
2017-03-07 12:00:00,324.55,324.55,324.16,324.26,11574.0,324.55,324.55,324.16,324.26,11574.0
2017-03-07 12:05:00,324.39,324.65,324.18,324.51,6353.0,324.39,324.65,324.18,324.51,6353.0
2017-03-07 12:10:00,324.57,324.57,324.35,324.5,2900.0,324.57,324.57,324.35,324.5,2900.0
2017-03-07 12:15:00,324.43,324.44,324.04,324.24,6006.0,324.43,324.44,324.04,324.24,6006.0
2017-03-07 12:20:00,324.28,324.31,324.06,324.23,16222.0,324.28,324.31,324.06,324.23,16222.0
2017-03-07 12:25:00,324.21,324.46,324.04,324.46,6200.0,324.21,324.46,324.04,324.46,6200.0
2017-03-07 12:30:00,324.41,324.43,324.19,324.43,7720.0,324.41,324.43,324.19,324.43,7720.0
2017-03-07 12:35:00,324.48,324.49,324.15,324.23,15847.0,324.48,324.49,324.15,324.23,15847.0
2017-03-07 12:40:00,324.22,324.27,323.95,324.16,12175.0,324.22,324.27,323.95,324.16,12175.0
2017-03-07 12:45:00,324.16,324.23,324.09,324.23,1600.0,324.16,324.23,324.09,324.23,1600.0
2017-03-07 12:50:00,324.23,324.26,324.08,324.08,3000.0,324.23,324.26,324.08,324.08,3000.0
2017-03-07 12:55:00,324.2,324.26,324.11,324.25,4224.0,324.2,324.26,324.11,324.25,4224.0
2017-03-07 13:00:00,324.26,324.44,324.26,324.42,902.0,324.26,324.44,324.26,324.42,902.0
2017-03-07 13:05:00,324.48,325.04,324.47,324.86,2800.0,324.48,325.04,324.47,324.86,2800.0
2017-03-07 13:10:00,324.81,324.89,324.8,324.89,400.0,324.81,324.89,324.8,324.89,400.0
2017-03-07 13:15:00,324.89,325.0,324.85,325.0,1700.0,324.89,325.0,324.85,325.0,1700.0
2017-03-07 13:20:00,325.09,325.09,324.89,324.89,3745.0,325.09,325.09,324.89,324.89,3745.0
2017-03-07 13:25:00,324.91,325.24,324.82,325.24,7150.0,324.91,325.24,324.82,325.24,7150.0
2017-03-07 13:30:00,325.22,325.22,325.09,325.09,3800.0,325.22,325.22,325.09,325.09,3800.0
2017-03-07 13:35:00,325.1,325.18,324.92,324.92,2400.0,325.1,325.18,324.92,324.92,2400.0
2017-03-07 13:40:00,324.78,325.08,324.77,325.06,4600.0,324.78,325.08,324.77,325.06,4600.0
2017-03-07 13:45:00,325.0,325.0,324.76,324.76,2828.0,325.0,325.0,324.76,324.76,2828.0
2017-03-07 13:50:00,324.82,324.95,324.75,324.95,4704.0,324.82,324.95,324.75,324.95,4704.0
2017-03-07 13:55:00,324.88,324.99,324.54,324.55,7800.0,324.88,324.99,324.54,324.55,7800.0
2017-03-07 14:00:00,324.58,324.84,324.47,324.84,4601.0,324.58,324.84,324.47,324.84,4601.0
2017-03-07 14:05:00,324.73,324.8,324.58,324.65,4000.0,324.73,324.8,324.58,324.65,4000.0
2017-03-07 14:10:00,324.6,324.81,324.58,324.81,3726.0,324.6,324.81,324.58,324.81,3726.0
2017-03-07 14:15:00,324.81,324.99,324.77,324.91,6879.0,324.81,324.99,324.77,324.91,6879.0
2017-03-07 14:20:00,324.91,325.14,324.9,324.93,9910.0,324.91,325.14,324.9,324.93,9910.0
2017-03-07 14:25:00,324.92,324.95,324.81,324.94,5312.0,324.92,324.95,324.81,324.94,5312.0
2017-03-07 14:30:00,324.96,324.99,324.74,324.8,7584.0,324.96,324.99,324.74,324.8,7584.0
2017-03-07 14:35:00,324.77,324.79,324.59,324.72,5540.0,324.77,324.79,324.59,324.72,5540.0
2017-03-07 14:40:00,324.71,324.79,324.6,324.68,6331.0,324.71,324.79,324.6,324.68,6331.0
2017-03-07 14:45:00,324.69,324.7,324.47,324.48,3870.0,324.69,324.7,324.47,324.48,3870.0
2017-03-07 14:50:00,324.39,324.52,324.37,324.44,2051.0,324.39,324.52,324.37,324.44,2051.0
2017-03-07 14:55:00,324.49,324.6,324.37,324.37,3100.0,324.49,324.6,324.37,324.37,3100.0
2017-03-07 15:00:00,324.34,324.44,324.22,324.34,5239.0,324.34,324.44,324.22,324.34,5239.0
2017-03-07 15:05:00,324.35,324.36,324.19,324.36,8576.0,324.35,324.36,324.19,324.36,8576.0
2017-03-07 15:10:00,324.36,324.38,324.29,324.32,3532.0,324.36,324.38,324.29,324.32,3532.0
2017-03-07 15:15:00,324.32,324.36,324.17,324.19,8051.0,324.32,324.36,324.17,324.19,8051.0
2017-03-07 15:20:00,324.22,324.22,323.87,324.02,11642.0,324.22,324.22,323.87,324.02,11642.0
2017-03-07 15:25:00,324.05,324.06,323.58,323.77,8622.0,324.05,324.06,323.58,323.77,8622.0
2017-03-07 15:30:00,323.77,323.82,323.33,323.33,11588.0,323.77,323.82,323.33,323.33,11588.0
2017-03-07 15:35:00,323.39,323.63,323.24,323.24,10220.0,323.39,323.63,323.24,323.24,10220.0
2017-03-07 15:40:00,323.22,323.23,322.79,322.83,10772.0,323.22,323.23,322.79,322.83,10772.0
2017-03-07 15:45:00,322.78,323.18,322.78,323.18,13106.0,322.78,323.18,322.78,323.18,13106.0
2017-03-07 15:50:00,323.23,323.47,323.21,323.24,19288.0,323.23,323.47,323.21,323.24,19288.0
2017-03-07 15:55:00,323.26,323.33,322.88,323.24,50706.0,323.26,323.33,322.88,323.24,50706.0
2017-03-08 09:30:00,323.17,324.99,322.0,323.67,16424.0,323.17,324.99,322.0,323.67,16424.0
2017-03-08 09:35:00,323.19,324.03,323.0,323.91,7700.0,323.19,324.03,323.0,323.91,7700.0
2017-03-08 09:40:00,324.03,324.75,323.98,324.45,24698.0,324.03,324.75,323.98,324.45,24698.0
2017-03-08 09:45:00,324.09,325.04,324.09,324.76,9457.0,324.09,325.04,324.09,324.76,9457.0
2017-03-08 09:50:00,324.4,325.05,324.36,324.56,12106.0,324.4,325.05,324.36,324.56,12106.0
2017-03-08 09:55:00,324.6,325.08,324.53,325.08,27155.0,324.6,325.08,324.53,325.08,27155.0
2017-03-08 10:00:00,325.08,325.08,324.83,324.84,6200.0,325.08,325.08,324.83,324.84,6200.0
2017-03-08 10:05:00,324.89,324.89,323.96,324.14,5000.0,324.89,324.89,323.96,324.14,5000.0
2017-03-08 10:10:00,324.04,324.09,323.86,324.06,3159.0,324.04,324.09,323.86,324.06,3159.0
2017-03-08 10:15:00,324.06,324.07,323.76,323.78,6850.0,324.06,324.07,323.76,323.78,6850.0
2017-03-08 10:20:00,323.8,324.24,323.56,324.14,13716.0,323.8,324.24,323.56,324.14,13716.0
2017-03-08 10:25:00,324.18,324.99,324.18,324.65,8714.0,324.18,324.99,324.18,324.65,8714.0
2017-03-08 10:30:00,324.71,325.08,324.69,324.79,15635.0,324.71,325.08,324.69,324.79,15635.0
2017-03-08 10:35:00,324.69,324.7,323.77,323.88,10100.0,324.69,324.7,323.77,323.88,10100.0
2017-03-08 10:40:00,323.8,323.94,323.45,323.73,5500.0,323.8,323.94,323.45,323.73,5500.0
2017-03-08 10:45:00,323.75,323.75,322.96,323.06,9694.0,323.75,323.75,322.96,323.06,9694.0
2017-03-08 10:50:00,323.13,323.24,322.77,322.78,3600.0,323.13,323.24,322.77,322.78,3600.0
2017-03-08 10:55:00,322.9,323.14,322.56,323.14,3722.0,322.9,323.14,322.56,323.14,3722.0
2017-03-08 11:00:00,323.38,323.75,323.38,323.75,2264.0,323.38,323.75,323.38,323.75,2264.0
2017-03-08 11:05:00,323.79,323.85,323.29,323.7,10119.0,323.79,323.85,323.29,323.7,10119.0
2017-03-08 11:10:00,323.58,323.66,323.58,323.66,300.0,323.58,323.66,323.58,323.66,300.0
2017-03-08 11:15:00,323.7,323.86,323.65,323.79,3354.0,323.7,323.86,323.65,323.79,3354.0
2017-03-08 11:20:00,323.81,324.24,323.81,324.24,3600.0,323.81,324.24,323.81,324.24,3600.0
2017-03-08 11:25:00,324.25,324.43,324.07,324.07,3655.0,324.25,324.43,324.07,324.07,3655.0
2017-03-08 11:30:00,324.07,324.17,323.5,323.5,5200.0,324.07,324.17,323.5,323.5,5200.0
2017-03-08 11:35:00,323.5,323.53,323.24,323.32,2600.0,323.5,323.53,323.24,323.32,2600.0
2017-03-08 11:40:00,323.32,323.54,323.27,323.27,6803.0,323.32,323.54,323.27,323.27,6803.0
2017-03-08 11:45:00,323.27,323.27,322.67,322.94,8347.0,323.27,323.27,322.67,322.94,8347.0
2017-03-08 11:50:00,322.81,323.04,322.81,323.02,2500.0,322.81,323.04,322.81,323.02,2500.0
2017-03-08 11:55:00,323.02,323.15,322.93,323.0,3400.0,323.02,323.15,322.93,323.0,3400.0
2017-03-08 12:00:00,323.13,323.49,323.02,323.49,10091.0,323.13,323.49,323.02,323.49,10091.0
2017-03-08 12:05:00,323.36,323.45,323.33,323.45,1779.0,323.36,323.45,323.33,323.45,1779.0
2017-03-08 12:10:00,323.38,323.56,323.32,323.32,3500.0,323.38,323.56,323.32,323.32,3500.0
2017-03-08 12:15:00,323.33,323.49,323.33,323.49,1713.0,323.33,323.49,323.33,323.49,1713.0
2017-03-08 12:20:00,323.33,323.41,323.07,323.07,2600.0,323.33,323.41,323.07,323.07,2600.0
2017-03-08 12:25:00,323.03,323.04,322.81,322.83,1900.0,323.03,323.04,322.81,322.83,1900.0
2017-03-08 12:30:00,322.81,323.08,322.81,323.0,4842.0,322.81,323.08,322.81,323.0,4842.0
2017-03-08 12:35:00,322.97,323.0,322.81,322.88,3800.0,322.97,323.0,322.81,322.88,3800.0
2017-03-08 12:40:00,322.88,323.06,322.86,322.94,4300.0,322.88,323.06,322.86,322.94,4300.0
2017-03-08 12:45:00,322.98,323.22,322.98,323.22,7004.0,322.98,323.22,322.98,323.22,7004.0
2017-03-08 12:50:00,323.18,323.29,322.97,323.21,6400.0,323.18,323.29,322.97,323.21,6400.0
2017-03-08 12:55:00,323.21,323.25,323.1,323.18,3400.0,323.21,323.25,323.1,323.18,3400.0
2017-03-08 13:00:00,323.27,323.45,323.19,323.19,5700.0,323.27,323.45,323.19,323.19,5700.0
2017-03-08 13:05:00,323.37,323.37,323.01,323.11,5546.0,323.37,323.37,323.01,323.11,5546.0
2017-03-08 13:10:00,323.17,323.34,323.08,323.32,86118.0,323.17,323.34,323.08,323.32,86118.0
2017-03-08 13:15:00,323.34,323.55,323.27,323.48,7434.0,323.34,323.55,323.27,323.48,7434.0
2017-03-08 13:20:00,323.43,323.58,323.34,323.47,4060.0,323.43,323.58,323.34,323.47,4060.0
2017-03-08 13:25:00,323.51,323.58,323.1,323.1,3700.0,323.51,323.58,323.1,323.1,3700.0
2017-03-08 13:30:00,323.29,323.39,323.24,323.24,2100.0,323.29,323.39,323.24,323.24,2100.0
2017-03-08 13:35:00,323.25,323.35,323.12,323.19,3682.0,323.25,323.35,323.12,323.19,3682.0
2017-03-08 13:40:00,323.12,323.19,323.05,323.06,1750.0,323.12,323.19,323.05,323.06,1750.0
2017-03-08 13:45:00,323.06,323.16,322.83,322.85,5200.0,323.06,323.16,322.83,322.85,5200.0
2017-03-08 13:50:00,322.96,323.16,322.8,323.16,11000.0,322.96,323.16,322.8,323.16,11000.0
2017-03-08 13:55:00,323.24,323.6,323.15,323.46,5946.0,323.24,323.6,323.15,323.46,5946.0
2017-03-08 14:00:00,323.51,323.51,323.23,323.23,2060.0,323.51,323.51,323.23,323.23,2060.0
2017-03-08 14:05:00,323.15,323.23,322.82,322.82,5565.0,323.15,323.23,322.82,322.82,5565.0
2017-03-08 14:10:00,322.85,322.85,322.53,322.56,2400.0,322.85,322.85,322.53,322.56,2400.0
2017-03-08 14:15:00,322.56,322.73,322.42,322.54,5498.0,322.56,322.73,322.42,322.54,5498.0
2017-03-08 14:20:00,322.5,322.5,322.15,322.23,3950.0,322.5,322.5,322.15,322.23,3950.0
2017-03-08 14:25:00,322.23,322.25,321.9,322.05,7016.0,322.23,322.25,321.9,322.05,7016.0
2017-03-08 14:30:00,322.02,322.05,321.79,321.95,2900.0,322.02,322.05,321.79,321.95,2900.0
2017-03-08 14:35:00,322.01,322.01,321.67,321.71,2950.0,322.01,322.01,321.67,321.71,2950.0
2017-03-08 14:40:00,321.72,322.01,321.72,322.01,7297.0,321.72,322.01,321.72,322.01,7297.0
2017-03-08 14:45:00,322.05,322.22,322.0,322.19,3680.0,322.05,322.22,322.0,322.19,3680.0
2017-03-08 14:50:00,322.29,322.32,321.97,322.01,2900.0,322.29,322.32,321.97,322.01,2900.0
2017-03-08 14:55:00,322.2,322.2,322.01,322.03,2820.0,322.2,322.2,322.01,322.03,2820.0
2017-03-08 15:00:00,322.04,322.09,321.97,322.09,7118.0,322.04,322.09,321.97,322.09,7118.0
2017-03-08 15:05:00,322.0,322.35,322.0,322.35,5600.0,322.0,322.35,322.0,322.35,5600.0
2017-03-08 15:10:00,322.25,322.77,322.25,322.64,9863.0,322.25,322.77,322.25,322.64,9863.0
2017-03-08 15:15:00,322.65,322.76,322.54,322.7,10138.0,322.65,322.76,322.54,322.7,10138.0
2017-03-08 15:20:00,322.69,322.84,322.66,322.84,9134.0,322.69,322.84,322.66,322.84,9134.0
2017-03-08 15:25:00,322.78,322.84,322.73,322.77,3953.0,322.78,322.84,322.73,322.77,3953.0
2017-03-08 15:30:00,322.73,322.73,321.92,322.19,18237.0,322.73,322.73,321.92,322.19,18237.0
2017-03-08 15:35:00,322.25,322.56,322.24,322.47,9936.0,322.25,322.56,322.24,322.47,9936.0
2017-03-08 15:40:00,322.47,322.59,321.98,322.08,13476.0,322.47,322.59,321.98,322.08,13476.0
2017-03-08 15:45:00,322.17,322.5,322.15,322.21,12905.0,322.17,322.5,322.15,322.21,12905.0
2017-03-08 15:50:00,322.2,322.2,321.98,322.2,25087.0,322.2,322.2,321.98,322.2,25087.0
2017-03-08 15:55:00,322.2,322.86,322.14,322.61,50381.0,322.2,322.86,322.14,322.61,50381.0
2017-03-09 09:30:00,322.87,323.3,321.94,323.3,8198.0,322.87,323.3,321.94,323.3,8198.0
2017-03-09 09:35:00,323.51,323.52,323.45,323.45,357.0,323.51,323.52,323.45,323.45,357.0
2017-03-09 09:40:00,323.29,323.6,323.18,323.32,2700.0,323.29,323.6,323.18,323.32,2700.0
2017-03-09 09:45:00,323.46,324.0,323.23,323.23,5136.0,323.46,324.0,323.23,323.23,5136.0
2017-03-09 09:50:00,323.25,323.62,323.25,323.5,1324.0,323.25,323.62,323.25,323.5,1324.0
2017-03-09 09:55:00,323.48,324.0,323.46,323.89,4030.0,323.48,324.0,323.46,323.89,4030.0
2017-03-09 10:00:00,323.94,324.93,323.83,324.78,3700.0,323.94,324.93,323.83,324.78,3700.0
2017-03-09 10:05:00,324.79,325.14,324.61,324.92,7355.0,324.79,325.14,324.61,324.92,7355.0
2017-03-09 10:10:00,325.0,325.14,324.61,324.68,9917.0,325.0,325.14,324.61,324.68,9917.0
2017-03-09 10:15:00,324.74,325.54,324.74,324.76,7505.0,324.74,325.54,324.74,324.76,7505.0
2017-03-09 10:20:00,324.77,325.13,324.54,325.0,9035.0,324.77,325.13,324.54,325.0,9035.0
2017-03-09 10:25:00,324.95,325.18,324.91,325.08,5268.0,324.95,325.18,324.91,325.08,5268.0
2017-03-09 10:30:00,325.02,325.02,324.65,324.85,4782.0,325.02,325.02,324.65,324.85,4782.0
2017-03-09 10:35:00,324.83,325.0,324.83,325.0,2800.0,324.83,325.0,324.83,325.0,2800.0
2017-03-09 10:40:00,324.85,325.0,324.8,324.9,1900.0,324.85,325.0,324.8,324.9,1900.0
2017-03-09 10:45:00,325.01,325.12,324.85,325.11,4253.0,325.01,325.12,324.85,325.11,4253.0
2017-03-09 10:50:00,325.17,325.32,325.08,325.3,2163.0,325.17,325.32,325.08,325.3,2163.0
2017-03-09 10:55:00,325.33,325.79,325.33,325.69,6591.0,325.33,325.79,325.33,325.69,6591.0
2017-03-09 11:00:00,325.79,325.98,325.67,325.75,9498.0,325.79,325.98,325.67,325.75,9498.0
2017-03-09 11:05:00,325.78,326.1,325.64,325.68,7950.0,325.78,326.1,325.64,325.68,7950.0
2017-03-09 11:10:00,325.93,325.93,324.91,324.91,5560.0,325.93,325.93,324.91,324.91,5560.0
2017-03-09 11:15:00,324.91,325.01,324.61,324.83,17868.0,324.91,325.01,324.61,324.83,17868.0
2017-03-09 11:20:00,324.83,325.0,324.25,324.49,5873.0,324.83,325.0,324.25,324.49,5873.0
2017-03-09 11:25:00,324.48,324.67,324.33,324.46,7842.0,324.48,324.67,324.33,324.46,7842.0
2017-03-09 11:30:00,324.8,324.8,324.51,324.75,555.0,324.8,324.8,324.51,324.75,555.0
2017-03-09 11:35:00,324.75,324.8,324.58,324.73,1500.0,324.75,324.8,324.58,324.73,1500.0
2017-03-09 11:40:00,324.71,324.86,324.69,324.84,1725.0,324.71,324.86,324.69,324.84,1725.0
2017-03-09 11:45:00,324.94,325.07,324.76,324.76,5217.0,324.94,325.07,324.76,324.76,5217.0
2017-03-09 11:50:00,324.78,324.9,324.57,324.72,4100.0,324.78,324.9,324.57,324.72,4100.0
2017-03-09 11:55:00,324.73,324.82,324.29,324.51,8067.0,324.73,324.82,324.29,324.51,8067.0
2017-03-09 12:00:00,324.44,324.78,324.37,324.67,15310.0,324.44,324.78,324.37,324.67,15310.0
2017-03-09 12:05:00,324.55,324.61,324.35,324.35,3701.0,324.55,324.61,324.35,324.35,3701.0
2017-03-09 12:10:00,324.39,324.41,324.02,324.2,2800.0,324.39,324.41,324.02,324.2,2800.0
2017-03-09 12:15:00,324.27,324.5,324.17,324.32,10692.0,324.27,324.5,324.17,324.32,10692.0
2017-03-09 12:20:00,324.35,324.5,324.3,324.34,5300.0,324.35,324.5,324.3,324.34,5300.0
2017-03-09 12:25:00,324.34,324.65,323.69,324.54,13036.0,324.34,324.65,323.69,324.54,13036.0
2017-03-09 12:30:00,324.5,324.5,323.71,323.8,2800.0,324.5,324.5,323.71,323.8,2800.0
2017-03-09 12:35:00,323.78,323.92,323.78,323.89,800.0,323.78,323.92,323.78,323.89,800.0
2017-03-09 12:40:00,323.79,323.79,323.3,323.56,4319.0,323.79,323.79,323.3,323.56,4319.0
2017-03-09 12:45:00,323.68,323.69,323.45,323.45,2720.0,323.68,323.69,323.45,323.45,2720.0
2017-03-09 12:50:00,323.5,323.62,323.32,323.33,2919.0,323.5,323.62,323.32,323.33,2919.0
2017-03-09 12:55:00,323.32,323.33,323.02,323.23,2000.0,323.32,323.33,323.02,323.23,2000.0
2017-03-09 13:00:00,323.21,323.47,323.19,323.35,2300.0,323.21,323.47,323.19,323.35,2300.0
2017-03-09 13:05:00,323.29,323.29,323.13,323.13,1100.0,323.29,323.29,323.13,323.13,1100.0
2017-03-09 13:10:00,323.3,323.44,323.18,323.29,7527.0,323.3,323.44,323.18,323.29,7527.0
2017-03-09 13:15:00,323.29,323.3,323.18,323.19,500.0,323.29,323.3,323.18,323.19,500.0
2017-03-09 13:20:00,323.22,323.27,323.0,323.0,1900.0,323.22,323.27,323.0,323.0,1900.0
2017-03-09 13:25:00,323.0,323.1,322.93,323.0,2725.0,323.0,323.1,322.93,323.0,2725.0
2017-03-09 13:30:00,322.83,322.85,322.27,322.74,7000.0,322.83,322.85,322.27,322.74,7000.0
2017-03-09 13:35:00,322.69,323.05,322.59,322.99,8110.0,322.69,323.05,322.59,322.99,8110.0
2017-03-09 13:40:00,322.96,323.06,322.75,322.84,14169.0,322.96,323.06,322.75,322.84,14169.0
2017-03-09 13:45:00,322.8,322.8,322.18,322.34,2400.0,322.8,322.8,322.18,322.34,2400.0
2017-03-09 13:50:00,322.38,322.48,322.3,322.36,2000.0,322.38,322.48,322.3,322.36,2000.0
2017-03-09 13:55:00,322.5,322.57,322.15,322.27,4600.0,322.5,322.57,322.15,322.27,4600.0
2017-03-09 14:00:00,322.19,322.27,322.06,322.06,4418.0,322.19,322.27,322.06,322.06,4418.0
2017-03-09 14:05:00,321.85,322.02,321.57,322.02,3200.0,321.85,322.02,321.57,322.02,3200.0
2017-03-09 14:10:00,321.95,322.05,321.5,321.59,7610.0,321.95,322.05,321.5,321.59,7610.0
2017-03-09 14:15:00,321.71,321.86,321.43,321.7,13999.0,321.71,321.86,321.43,321.7,13999.0
2017-03-09 14:20:00,321.63,321.91,321.63,321.8,3300.0,321.63,321.91,321.63,321.8,3300.0
2017-03-09 14:25:00,321.77,322.06,321.71,321.79,12639.0,321.77,322.06,321.71,321.79,12639.0
2017-03-09 14:30:00,321.84,321.96,321.72,321.84,2400.0,321.84,321.96,321.72,321.84,2400.0
2017-03-09 14:35:00,321.74,322.38,321.71,322.38,5380.0,321.74,322.38,321.71,322.38,5380.0
2017-03-09 14:40:00,322.36,322.41,322.23,322.41,600.0,322.36,322.41,322.23,322.41,600.0
2017-03-09 14:45:00,322.41,322.65,322.39,322.6,4300.0,322.41,322.65,322.39,322.6,4300.0
2017-03-09 14:50:00,322.62,322.88,322.59,322.88,1800.0,322.62,322.88,322.59,322.88,1800.0
2017-03-09 14:55:00,322.73,322.78,322.53,322.53,4505.0,322.73,322.78,322.53,322.53,4505.0
2017-03-09 15:00:00,322.54,323.18,322.54,323.02,10414.0,322.54,323.18,322.54,323.02,10414.0
2017-03-09 15:05:00,323.04,323.68,323.02,323.61,9900.0,323.04,323.68,323.02,323.61,9900.0
2017-03-09 15:10:00,323.7,323.85,323.39,323.4,12010.0,323.7,323.85,323.39,323.4,12010.0
2017-03-09 15:15:00,323.45,323.64,323.28,323.57,6254.0,323.45,323.64,323.28,323.57,6254.0
2017-03-09 15:20:00,323.68,323.68,323.09,323.28,11473.0,323.68,323.68,323.09,323.28,11473.0
2017-03-09 15:25:00,323.23,323.47,323.18,323.26,9358.0,323.23,323.47,323.18,323.26,9358.0
2017-03-09 15:30:00,323.19,323.5,323.1,323.36,15504.0,323.19,323.5,323.1,323.36,15504.0
2017-03-09 15:35:00,323.37,323.38,323.09,323.11,14123.0,323.37,323.38,323.09,323.11,14123.0
2017-03-09 15:40:00,323.01,323.4,322.89,323.3,11734.0,323.01,323.4,322.89,323.3,11734.0
2017-03-09 15:45:00,323.17,323.35,322.68,322.69,6826.0,323.17,323.35,322.68,322.69,6826.0
2017-03-09 15:50:00,322.81,323.47,322.74,323.28,25852.0,322.81,323.47,322.74,323.28,25852.0
2017-03-09 15:55:00,323.25,323.38,322.96,323.14,37476.0,323.25,323.38,322.96,323.14,37476.0
2017-03-10 09:30:00,325.55,325.81,323.4,324.73,15068.0,325.55,325.81,323.4,324.73,15068.0
2017-03-10 09:35:00,324.27,325.1,323.89,324.5,22976.0,324.27,325.1,323.89,324.5,22976.0
2017-03-10 09:40:00,323.55,323.64,323.03,323.2,4880.0,323.55,323.64,323.03,323.2,4880.0
2017-03-10 09:45:00,323.19,323.5,322.74,323.25,19945.0,323.19,323.5,322.74,323.25,19945.0
2017-03-10 09:50:00,323.25,323.53,323.25,323.53,600.0,323.25,323.53,323.25,323.53,600.0
2017-03-10 09:55:00,323.92,324.71,323.68,324.71,7826.0,323.92,324.71,323.68,324.71,7826.0
2017-03-10 10:00:00,324.52,324.85,324.52,324.62,1854.0,324.52,324.85,324.52,324.62,1854.0
2017-03-10 10:05:00,324.54,324.91,324.35,324.74,6236.0,324.54,324.91,324.35,324.74,6236.0
2017-03-10 10:10:00,324.66,324.78,323.78,323.97,9700.0,324.66,324.78,323.78,323.97,9700.0
2017-03-10 10:15:00,323.95,324.26,323.95,324.13,2400.0,323.95,324.26,323.95,324.13,2400.0
2017-03-10 10:20:00,324.19,324.55,324.0,324.31,9345.0,324.19,324.55,324.0,324.31,9345.0
2017-03-10 10:25:00,324.3,324.47,323.96,324.24,11890.0,324.3,324.47,323.96,324.24,11890.0
2017-03-10 10:30:00,324.26,324.44,324.01,324.31,8612.0,324.26,324.44,324.01,324.31,8612.0
2017-03-10 10:35:00,324.21,324.51,324.18,324.18,2300.0,324.21,324.51,324.18,324.18,2300.0
2017-03-10 10:40:00,324.07,324.08,323.51,323.72,4195.0,324.07,324.08,323.51,323.72,4195.0
2017-03-10 10:45:00,323.75,323.84,323.66,323.68,1660.0,323.75,323.84,323.66,323.68,1660.0
2017-03-10 10:50:00,323.67,324.18,323.67,324.15,3100.0,323.67,324.18,323.67,324.15,3100.0
2017-03-10 10:55:00,324.07,324.28,323.9,324.02,3000.0,324.07,324.28,323.9,324.02,3000.0
2017-03-10 11:00:00,324.05,324.2,323.76,323.78,7904.0,324.05,324.2,323.76,323.78,7904.0
2017-03-10 11:05:00,324.01,324.55,323.81,324.55,3692.0,324.01,324.55,323.81,324.55,3692.0
2017-03-10 11:10:00,324.61,324.61,324.02,324.28,3617.0,324.61,324.61,324.02,324.28,3617.0
2017-03-10 11:15:00,324.27,324.4,324.11,324.2,2305.0,324.27,324.4,324.11,324.2,2305.0
2017-03-10 11:20:00,324.28,325.05,324.28,325.05,2800.0,324.28,325.05,324.28,325.05,2800.0
2017-03-10 11:25:00,324.92,325.37,324.92,325.18,3587.0,324.92,325.37,324.92,325.18,3587.0
2017-03-10 11:30:00,325.18,325.18,324.61,324.73,3288.0,325.18,325.18,324.61,324.73,3288.0
2017-03-10 11:35:00,324.59,324.9,324.49,324.87,1850.0,324.59,324.9,324.49,324.87,1850.0
2017-03-10 11:40:00,324.8,325.13,324.8,325.13,1400.0,324.8,325.13,324.8,325.13,1400.0
2017-03-10 11:45:00,325.11,325.55,324.93,325.43,9024.0,325.11,325.55,324.93,325.43,9024.0
2017-03-10 11:50:00,325.43,325.51,325.03,325.4,3910.0,325.43,325.51,325.03,325.4,3910.0
2017-03-10 11:55:00,325.42,325.47,325.25,325.37,5600.0,325.42,325.47,325.25,325.37,5600.0
2017-03-10 12:00:00,325.28,325.46,324.84,324.87,9985.0,325.28,325.46,324.84,324.87,9985.0
2017-03-10 12:05:00,324.97,325.07,324.87,325.05,2292.0,324.97,325.07,324.87,325.05,2292.0
2017-03-10 12:10:00,325.15,325.15,324.73,324.73,4200.0,325.15,325.15,324.73,324.73,4200.0
2017-03-10 12:15:00,324.78,324.85,324.09,324.58,23401.0,324.78,324.85,324.09,324.58,23401.0
2017-03-10 12:20:00,324.68,325.04,324.62,324.62,10693.0,324.68,325.04,324.62,324.62,10693.0
2017-03-10 12:25:00,324.74,324.78,324.6,324.72,1200.0,324.74,324.78,324.6,324.72,1200.0
2017-03-10 12:30:00,324.63,324.7,324.6,324.62,2100.0,324.63,324.7,324.6,324.62,2100.0
2017-03-10 12:35:00,324.62,324.62,324.03,324.27,3000.0,324.62,324.62,324.03,324.27,3000.0
2017-03-10 12:40:00,324.3,324.38,324.01,324.02,3302.0,324.3,324.38,324.01,324.02,3302.0
2017-03-10 12:45:00,324.12,324.26,324.12,324.24,2100.0,324.12,324.26,324.12,324.24,2100.0
2017-03-10 12:50:00,324.15,324.15,323.37,323.55,5400.0,324.15,324.15,323.37,323.55,5400.0
2017-03-10 12:55:00,323.45,323.9,323.43,323.9,4308.0,323.45,323.9,323.43,323.9,4308.0
2017-03-10 13:00:00,323.83,323.91,323.75,323.81,5200.0,323.83,323.91,323.75,323.81,5200.0
2017-03-10 13:05:00,323.75,323.75,323.21,323.35,10100.0,323.75,323.75,323.21,323.35,10100.0
2017-03-10 13:10:00,323.56,323.61,323.34,323.57,1898.0,323.56,323.61,323.34,323.57,1898.0
2017-03-10 13:15:00,323.58,323.75,323.45,323.72,1931.0,323.58,323.75,323.45,323.72,1931.0
2017-03-10 13:20:00,323.75,323.85,323.67,323.85,5744.0,323.75,323.85,323.67,323.85,5744.0
2017-03-10 13:25:00,323.86,324.03,323.67,323.67,6600.0,323.86,324.03,323.67,323.67,6600.0
2017-03-10 13:30:00,323.57,323.57,323.17,323.4,3842.0,323.57,323.57,323.17,323.4,3842.0
2017-03-10 13:35:00,323.38,323.58,323.35,323.51,4995.0,323.38,323.58,323.35,323.51,4995.0
2017-03-10 13:40:00,323.58,323.66,323.52,323.59,5329.0,323.58,323.66,323.52,323.59,5329.0
2017-03-10 13:45:00,323.64,324.04,323.58,323.9,3766.0,323.64,324.04,323.58,323.9,3766.0
2017-03-10 13:50:00,323.89,324.15,323.64,324.1,6471.0,323.89,324.15,323.64,324.1,6471.0
2017-03-10 13:55:00,324.07,324.08,323.73,323.91,2300.0,324.07,324.08,323.73,323.91,2300.0
2017-03-10 14:00:00,323.96,323.96,323.46,323.46,2100.0,323.96,323.96,323.46,323.46,2100.0
2017-03-10 14:05:00,323.66,323.72,323.23,323.23,3598.0,323.66,323.72,323.23,323.23,3598.0
2017-03-10 14:10:00,323.35,323.61,323.34,323.48,2627.0,323.35,323.61,323.34,323.48,2627.0
2017-03-10 14:15:00,323.55,323.84,323.55,323.72,3499.0,323.55,323.84,323.55,323.72,3499.0
2017-03-10 14:20:00,323.82,323.98,323.71,323.84,5999.0,323.82,323.98,323.71,323.84,5999.0
2017-03-10 14:25:00,323.87,323.88,323.77,323.87,4436.0,323.87,323.88,323.77,323.87,4436.0
2017-03-10 14:30:00,323.83,323.85,323.71,323.71,1300.0,323.83,323.85,323.71,323.71,1300.0
2017-03-10 14:35:00,323.71,323.75,323.59,323.7,2971.0,323.71,323.75,323.59,323.7,2971.0
2017-03-10 14:40:00,323.72,323.82,323.59,323.67,4621.0,323.72,323.82,323.59,323.67,4621.0
2017-03-10 14:45:00,323.63,323.64,323.26,323.31,2532.0,323.63,323.64,323.26,323.31,2532.0
2017-03-10 14:50:00,323.32,323.44,323.27,323.4,3228.0,323.32,323.44,323.27,323.4,3228.0
2017-03-10 14:55:00,323.34,323.35,323.05,323.05,7588.0,323.34,323.35,323.05,323.05,7588.0
2017-03-10 15:00:00,323.06,323.29,323.06,323.26,7751.0,323.06,323.29,323.06,323.26,7751.0
2017-03-10 15:05:00,323.3,323.31,323.0,323.08,8639.0,323.3,323.31,323.0,323.08,8639.0
2017-03-10 15:10:00,323.06,323.11,322.91,322.97,6361.0,323.06,323.11,322.91,322.97,6361.0
2017-03-10 15:15:00,323.12,323.17,322.86,323.13,11301.0,323.12,323.17,322.86,323.13,11301.0
2017-03-10 15:20:00,323.03,323.14,323.01,323.06,3701.0,323.03,323.14,323.01,323.06,3701.0
2017-03-10 15:25:00,323.19,323.3,322.98,323.3,9506.0,323.19,323.3,322.98,323.3,9506.0
2017-03-10 15:30:00,323.21,323.54,323.01,323.04,9836.0,323.21,323.54,323.01,323.04,9836.0
2017-03-10 15:35:00,323.04,323.29,322.88,322.96,9395.0,323.04,323.29,322.88,322.96,9395.0
2017-03-10 15:40:00,322.93,323.08,322.86,322.94,10320.0,322.93,323.08,322.86,322.94,10320.0
2017-03-10 15:45:00,323.05,323.19,322.92,322.95,10659.0,323.05,323.19,322.92,322.95,10659.0
2017-03-10 15:50:00,323.06,323.36,322.97,323.17,16067.0,323.06,323.36,322.97,323.17,16067.0
2017-03-10 15:55:00,323.2,323.5,322.88,323.48,31181.0,323.2,323.5,322.88,323.48,31181.0
2017-03-13 09:30:00,323.19,324.2,323.0,323.49,9047.0,323.19,324.2,323.0,323.49,9047.0
2017-03-13 09:35:00,323.68,324.6,323.5,323.51,7900.0,323.68,324.6,323.5,323.51,7900.0
2017-03-13 09:40:00,323.52,324.18,323.17,323.21,5406.0,323.52,324.18,323.17,323.21,5406.0
2017-03-13 09:45:00,323.21,323.98,323.21,323.43,4200.0,323.21,323.98,323.21,323.43,4200.0
2017-03-13 09:50:00,323.43,323.66,323.0,323.18,8982.0,323.43,323.66,323.0,323.18,8982.0
2017-03-13 09:55:00,323.18,323.51,323.13,323.36,5463.0,323.18,323.51,323.13,323.36,5463.0
2017-03-13 10:00:00,323.5,324.1,323.39,324.1,3845.0,323.5,324.1,323.39,324.1,3845.0
2017-03-13 10:05:00,324.0,324.37,323.9,323.99,9516.0,324.0,324.37,323.9,323.99,9516.0
2017-03-13 10:10:00,324.36,324.94,324.36,324.59,3715.0,324.36,324.94,324.36,324.59,3715.0
2017-03-13 10:15:00,324.7,324.7,324.05,324.05,1991.0,324.7,324.7,324.05,324.05,1991.0
2017-03-13 10:20:00,324.27,324.62,324.12,324.62,2704.0,324.27,324.62,324.12,324.62,2704.0
2017-03-13 10:25:00,324.54,324.75,324.54,324.58,2000.0,324.54,324.75,324.54,324.58,2000.0
2017-03-13 10:30:00,324.54,324.56,324.35,324.56,1640.0,324.54,324.56,324.35,324.56,1640.0
2017-03-13 10:35:00,324.75,324.85,324.39,324.65,9628.0,324.75,324.85,324.39,324.65,9628.0
2017-03-13 10:40:00,324.72,324.77,324.28,324.3,15231.0,324.72,324.77,324.28,324.3,15231.0
2017-03-13 10:45:00,324.22,324.27,323.85,324.07,7636.0,324.22,324.27,323.85,324.07,7636.0
2017-03-13 10:50:00,324.11,324.4,323.85,323.89,4906.0,324.11,324.4,323.85,323.89,4906.0
2017-03-13 10:55:00,323.87,323.99,323.21,323.28,5900.0,323.87,323.99,323.21,323.28,5900.0
2017-03-13 11:00:00,323.4,323.58,323.22,323.47,8594.0,323.4,323.58,323.22,323.47,8594.0
2017-03-13 11:05:00,323.74,324.06,323.62,323.94,1500.0,323.74,324.06,323.62,323.94,1500.0
2017-03-13 11:10:00,324.06,324.38,324.06,324.38,1500.0,324.06,324.38,324.06,324.38,1500.0
2017-03-13 11:15:00,324.37,324.9,324.37,324.9,7560.0,324.37,324.9,324.37,324.9,7560.0
2017-03-13 11:20:00,324.78,324.78,324.63,324.64,800.0,324.78,324.78,324.63,324.64,800.0
2017-03-13 11:25:00,324.65,324.69,324.55,324.69,1400.0,324.65,324.69,324.55,324.69,1400.0
2017-03-13 11:30:00,324.78,324.78,324.43,324.59,900.0,324.78,324.78,324.43,324.59,900.0
2017-03-13 11:35:00,324.6,324.77,324.38,324.62,11810.0,324.6,324.77,324.38,324.62,11810.0
2017-03-13 11:40:00,324.59,324.85,324.28,324.46,14735.0,324.59,324.85,324.28,324.46,14735.0
2017-03-13 11:45:00,324.32,324.46,324.28,324.41,2930.0,324.32,324.46,324.28,324.41,2930.0
2017-03-13 11:50:00,324.53,324.88,324.49,324.65,2516.0,324.53,324.88,324.49,324.65,2516.0
2017-03-13 11:55:00,324.67,324.87,324.62,324.74,2900.0,324.67,324.87,324.62,324.74,2900.0
2017-03-13 12:00:00,324.74,324.93,324.74,324.93,300.0,324.74,324.93,324.74,324.93,300.0
2017-03-13 12:05:00,324.93,324.93,324.93,324.93,0.0,324.93,324.93,324.93,324.93,0.0
2017-03-13 12:10:00,324.78,324.8,324.36,324.36,2617.0,324.78,324.8,324.36,324.36,2617.0
2017-03-13 12:15:00,324.38,324.55,324.36,324.39,1137.0,324.38,324.55,324.36,324.39,1137.0
2017-03-13 12:20:00,324.21,324.28,324.21,324.28,200.0,324.21,324.28,324.21,324.28,200.0
2017-03-13 12:25:00,324.38,324.38,324.16,324.27,1766.0,324.38,324.38,324.16,324.27,1766.0
2017-03-13 12:30:00,324.38,324.41,324.2,324.4,2900.0,324.38,324.41,324.2,324.4,2900.0
2017-03-13 12:35:00,324.43,324.59,324.43,324.45,1750.0,324.43,324.59,324.43,324.45,1750.0
2017-03-13 12:40:00,324.39,324.55,324.37,324.55,1200.0,324.39,324.55,324.37,324.55,1200.0
2017-03-13 12:45:00,324.49,324.59,324.34,324.58,2920.0,324.49,324.59,324.34,324.58,2920.0
2017-03-13 12:50:00,324.64,324.69,324.43,324.68,2100.0,324.64,324.69,324.43,324.68,2100.0
2017-03-13 12:55:00,324.68,324.84,324.5,324.77,5431.0,324.68,324.84,324.5,324.77,5431.0
2017-03-13 13:00:00,324.8,325.16,324.8,325.09,6912.0,324.8,325.16,324.8,325.09,6912.0
2017-03-13 13:05:00,325.09,325.09,324.88,324.96,2100.0,325.09,325.09,324.88,324.96,2100.0
2017-03-13 13:10:00,325.11,325.25,324.75,325.07,8502.0,325.11,325.25,324.75,325.07,8502.0
2017-03-13 13:15:00,325.17,325.28,325.13,325.13,756.0,325.17,325.28,325.13,325.13,756.0
2017-03-13 13:20:00,325.2,325.22,325.13,325.22,2705.0,325.2,325.22,325.13,325.22,2705.0
2017-03-13 13:25:00,325.15,325.22,325.02,325.02,900.0,325.15,325.22,325.02,325.02,900.0
2017-03-13 13:30:00,325.03,325.14,324.96,325.09,2461.0,325.03,325.14,324.96,325.09,2461.0
2017-03-13 13:35:00,325.11,325.11,324.9,324.99,1004.0,325.11,325.11,324.9,324.99,1004.0
2017-03-13 13:40:00,324.92,325.19,324.92,325.19,1303.0,324.92,325.19,324.92,325.19,1303.0
2017-03-13 13:45:00,325.07,325.3,325.03,325.1,5916.0,325.07,325.3,325.03,325.1,5916.0
2017-03-13 13:50:00,325.22,325.31,325.21,325.31,900.0,325.22,325.31,325.21,325.31,900.0
2017-03-13 13:55:00,325.28,325.34,325.16,325.34,5480.0,325.28,325.34,325.16,325.34,5480.0
2017-03-13 14:00:00,325.34,325.43,325.13,325.16,3500.0,325.34,325.43,325.13,325.16,3500.0
2017-03-13 14:05:00,325.12,325.19,325.1,325.17,1300.0,325.12,325.19,325.1,325.17,1300.0
2017-03-13 14:10:00,325.11,325.41,325.1,325.41,1982.0,325.11,325.41,325.1,325.41,1982.0
2017-03-13 14:15:00,325.27,325.33,325.27,325.33,304.0,325.27,325.33,325.27,325.33,304.0
2017-03-13 14:20:00,325.19,325.34,325.06,325.06,1002.0,325.19,325.34,325.06,325.06,1002.0
2017-03-13 14:25:00,325.29,325.39,325.17,325.34,1100.0,325.29,325.39,325.17,325.34,1100.0
2017-03-13 14:30:00,325.32,325.5,325.27,325.5,1474.0,325.32,325.5,325.27,325.5,1474.0
2017-03-13 14:35:00,325.56,325.56,325.42,325.43,1600.0,325.56,325.56,325.42,325.43,1600.0
2017-03-13 14:40:00,325.43,325.56,325.41,325.41,2700.0,325.43,325.56,325.41,325.41,2700.0
2017-03-13 14:45:00,325.33,325.33,325.02,325.02,8083.0,325.33,325.33,325.02,325.02,8083.0
2017-03-13 14:50:00,325.05,325.11,324.87,325.1,2295.0,325.05,325.11,324.87,325.1,2295.0
2017-03-13 14:55:00,325.13,325.18,324.92,325.0,3919.0,325.13,325.18,324.92,325.0,3919.0
2017-03-13 15:00:00,324.9,325.1,324.9,324.91,1500.0,324.9,325.1,324.9,324.91,1500.0
2017-03-13 15:05:00,324.79,324.86,324.71,324.86,2665.0,324.79,324.86,324.71,324.86,2665.0
2017-03-13 15:10:00,324.77,324.89,324.75,324.89,1505.0,324.77,324.89,324.75,324.89,1505.0
2017-03-13 15:15:00,324.85,324.9,324.78,324.85,3500.0,324.85,324.9,324.78,324.85,3500.0
2017-03-13 15:20:00,324.8,324.96,324.76,324.76,4385.0,324.8,324.96,324.76,324.76,4385.0
2017-03-13 15:25:00,324.75,324.95,324.7,324.95,4100.0,324.75,324.95,324.7,324.95,4100.0
2017-03-13 15:30:00,324.87,325.13,324.86,325.13,9145.0,324.87,325.13,324.86,325.13,9145.0
2017-03-13 15:35:00,325.09,325.09,324.78,324.78,8076.0,325.09,325.09,324.78,324.78,8076.0
2017-03-13 15:40:00,324.82,325.0,324.82,324.97,7449.0,324.82,325.0,324.82,324.97,7449.0
2017-03-13 15:45:00,325.0,325.11,324.28,324.28,15290.0,325.0,325.11,324.28,324.28,15290.0
2017-03-13 15:50:00,324.28,324.53,324.2,324.21,10081.0,324.28,324.53,324.2,324.21,10081.0
2017-03-13 15:55:00,324.24,324.71,324.06,324.34,29867.0,324.24,324.71,324.06,324.34,29867.0
2017-03-14 09:30:00,323.69,324.0,323.66,323.95,3222.0,323.69,324.0,323.66,323.95,3222.0
2017-03-14 09:35:00,323.95,324.23,323.66,324.01,3600.0,323.95,324.23,323.66,324.01,3600.0
2017-03-14 09:40:00,324.09,324.31,323.87,324.12,5000.0,324.09,324.31,323.87,324.12,5000.0
2017-03-14 09:45:00,323.96,324.23,323.96,324.23,1705.0,323.96,324.23,323.96,324.23,1705.0
2017-03-14 09:50:00,324.05,324.4,323.76,324.29,6496.0,324.05,324.4,323.76,324.29,6496.0
2017-03-14 09:55:00,324.42,324.77,324.12,324.77,20231.0,324.42,324.77,324.12,324.77,20231.0
2017-03-14 10:00:00,324.75,324.81,324.47,324.78,10032.0,324.75,324.81,324.47,324.78,10032.0
2017-03-14 10:05:00,324.74,325.57,324.71,325.51,14271.0,324.74,325.57,324.71,325.51,14271.0
2017-03-14 10:10:00,325.36,325.66,325.22,325.23,3280.0,325.36,325.66,325.22,325.23,3280.0
2017-03-14 10:15:00,325.38,325.38,324.29,324.29,5849.0,325.38,325.38,324.29,324.29,5849.0
2017-03-14 10:20:00,324.27,324.27,324.2,324.2,400.0,324.27,324.27,324.2,324.2,400.0
2017-03-14 10:25:00,324.14,324.14,323.75,323.75,5521.0,324.14,324.14,323.75,323.75,5521.0
2017-03-14 10:30:00,323.79,324.39,323.63,324.39,7350.0,323.79,324.39,323.63,324.39,7350.0
2017-03-14 10:35:00,324.44,324.52,324.34,324.48,1800.0,324.44,324.52,324.34,324.48,1800.0
2017-03-14 10:40:00,324.3,324.32,324.08,324.08,2200.0,324.3,324.32,324.08,324.08,2200.0
2017-03-14 10:45:00,324.06,324.32,323.91,324.19,3400.0,324.06,324.32,323.91,324.19,3400.0
2017-03-14 10:50:00,324.39,324.47,324.31,324.45,2093.0,324.39,324.47,324.31,324.45,2093.0
2017-03-14 10:55:00,324.38,324.81,324.38,324.81,1800.0,324.38,324.81,324.38,324.81,1800.0
2017-03-14 11:00:00,324.72,324.8,324.42,324.42,2300.0,324.72,324.8,324.42,324.42,2300.0
2017-03-14 11:05:00,324.45,324.53,324.41,324.52,1100.0,324.45,324.53,324.41,324.52,1100.0
2017-03-14 11:10:00,324.47,324.63,324.29,324.63,6100.0,324.47,324.63,324.29,324.63,6100.0
2017-03-14 11:15:00,324.74,325.2,324.73,325.07,1700.0,324.74,325.2,324.73,325.07,1700.0
2017-03-14 11:20:00,325.27,325.27,325.07,325.14,1200.0,325.27,325.27,325.07,325.14,1200.0
2017-03-14 11:25:00,325.15,325.62,325.15,325.43,19340.0,325.15,325.62,325.15,325.43,19340.0
2017-03-14 11:30:00,325.38,325.5,325.33,325.33,6352.0,325.38,325.5,325.33,325.33,6352.0
2017-03-14 11:35:00,325.49,325.67,325.44,325.47,3555.0,325.49,325.67,325.44,325.47,3555.0
2017-03-14 11:40:00,325.63,325.78,325.54,325.63,3500.0,325.63,325.78,325.54,325.63,3500.0
2017-03-14 11:45:00,325.57,326.02,325.57,325.95,8947.0,325.57,326.02,325.57,325.95,8947.0
2017-03-14 11:50:00,325.87,326.03,325.63,325.79,4900.0,325.87,326.03,325.63,325.79,4900.0
2017-03-14 11:55:00,325.79,326.08,325.71,326.0,6000.0,325.79,326.08,325.71,326.0,6000.0
2017-03-14 12:00:00,325.93,326.16,325.89,326.01,5403.0,325.93,326.16,325.89,326.01,5403.0
2017-03-14 12:05:00,326.07,326.07,325.53,325.53,4718.0,326.07,326.07,325.53,325.53,4718.0
2017-03-14 12:10:00,325.42,325.53,324.97,325.0,1500.0,325.42,325.53,324.97,325.0,1500.0
2017-03-14 12:15:00,324.98,324.98,324.63,324.65,1500.0,324.98,324.98,324.63,324.65,1500.0
2017-03-14 12:20:00,324.63,324.65,324.53,324.65,1400.0,324.63,324.65,324.53,324.65,1400.0
2017-03-14 12:25:00,324.57,324.58,324.32,324.32,2350.0,324.57,324.58,324.32,324.32,2350.0
2017-03-14 12:30:00,324.47,324.67,324.2,324.59,7841.0,324.47,324.67,324.2,324.59,7841.0
2017-03-14 12:35:00,324.69,324.78,324.6,324.72,3600.0,324.69,324.78,324.6,324.72,3600.0
2017-03-14 12:40:00,324.63,324.82,324.6,324.77,1925.0,324.63,324.82,324.6,324.77,1925.0
2017-03-14 12:45:00,324.88,325.2,324.75,325.2,3939.0,324.88,325.2,324.75,325.2,3939.0
2017-03-14 12:50:00,325.2,325.2,324.84,325.05,2600.0,325.2,325.2,324.84,325.05,2600.0
2017-03-14 12:55:00,325.05,325.19,324.77,324.81,3000.0,325.05,325.19,324.77,324.81,3000.0
2017-03-14 13:00:00,324.81,325.16,324.79,324.95,15500.0,324.81,325.16,324.79,324.95,15500.0
2017-03-14 13:05:00,324.96,325.01,324.87,324.87,1800.0,324.96,325.01,324.87,324.87,1800.0
2017-03-14 13:10:00,324.87,325.32,324.86,325.11,3700.0,324.87,325.32,324.86,325.11,3700.0
2017-03-14 13:15:00,325.1,325.41,325.1,325.41,2400.0,325.1,325.41,325.1,325.41,2400.0
2017-03-14 13:20:00,325.32,325.45,325.22,325.28,1300.0,325.32,325.45,325.22,325.28,1300.0
2017-03-14 13:25:00,325.42,325.94,325.42,325.65,5910.0,325.42,325.94,325.42,325.65,5910.0
2017-03-14 13:30:00,325.66,325.66,325.27,325.27,2260.0,325.66,325.66,325.27,325.27,2260.0
2017-03-14 13:35:00,325.22,325.45,325.21,325.37,2100.0,325.22,325.45,325.21,325.37,2100.0
2017-03-14 13:40:00,325.25,325.35,324.91,324.93,1400.0,325.25,325.35,324.91,324.93,1400.0
2017-03-14 13:45:00,324.78,325.02,324.78,324.84,2063.0,324.78,325.02,324.78,324.84,2063.0
2017-03-14 13:50:00,324.78,324.88,324.67,324.72,3394.0,324.78,324.88,324.67,324.72,3394.0
2017-03-14 13:55:00,324.68,324.82,324.67,324.68,700.0,324.68,324.82,324.67,324.68,700.0
2017-03-14 14:00:00,324.79,324.84,324.64,324.64,2300.0,324.79,324.84,324.64,324.64,2300.0
2017-03-14 14:05:00,324.56,324.72,324.52,324.63,2518.0,324.56,324.72,324.52,324.63,2518.0
2017-03-14 14:10:00,324.63,324.84,324.57,324.84,6812.0,324.63,324.84,324.57,324.84,6812.0
2017-03-14 14:15:00,324.94,324.94,324.63,324.63,3554.0,324.94,324.94,324.63,324.63,3554.0
2017-03-14 14:20:00,324.7,324.78,324.55,324.64,4696.0,324.7,324.78,324.55,324.64,4696.0
2017-03-14 14:25:00,324.68,324.95,324.67,324.84,2500.0,324.68,324.95,324.67,324.84,2500.0
2017-03-14 14:30:00,324.84,325.09,324.8,324.92,4234.0,324.84,325.09,324.8,324.92,4234.0
2017-03-14 14:35:00,324.93,325.19,324.92,325.01,2200.0,324.93,325.19,324.92,325.01,2200.0
2017-03-14 14:40:00,325.08,325.21,325.0,325.19,2205.0,325.08,325.21,325.0,325.19,2205.0
2017-03-14 14:45:00,325.17,325.17,324.78,324.78,7003.0,325.17,325.17,324.78,324.78,7003.0
2017-03-14 14:50:00,324.63,324.64,324.44,324.5,2400.0,324.63,324.64,324.44,324.5,2400.0
2017-03-14 14:55:00,324.47,324.64,324.32,324.33,2600.0,324.47,324.64,324.32,324.33,2600.0
2017-03-14 15:00:00,324.44,324.65,324.39,324.62,3906.0,324.44,324.65,324.39,324.62,3906.0
2017-03-14 15:05:00,324.7,324.74,324.62,324.64,3489.0,324.7,324.74,324.62,324.64,3489.0
2017-03-14 15:10:00,324.73,324.74,324.59,324.67,3948.0,324.73,324.74,324.59,324.67,3948.0
2017-03-14 15:15:00,324.71,324.74,324.52,324.69,3739.0,324.71,324.74,324.52,324.69,3739.0
2017-03-14 15:20:00,324.57,324.77,324.57,324.77,3600.0,324.57,324.77,324.57,324.77,3600.0
2017-03-14 15:25:00,324.74,324.97,324.66,324.79,4435.0,324.74,324.97,324.66,324.79,4435.0
2017-03-14 15:30:00,324.83,325.02,324.67,325.02,5500.0,324.83,325.02,324.67,325.02,5500.0
2017-03-14 15:35:00,325.03,325.08,324.77,324.79,5000.0,325.03,325.08,324.77,324.79,5000.0
2017-03-14 15:40:00,324.9,324.9,324.55,324.79,5933.0,324.9,324.9,324.55,324.79,5933.0
2017-03-14 15:45:00,324.79,324.82,324.62,324.75,7614.0,324.79,324.82,324.62,324.75,7614.0
2017-03-14 15:50:00,324.78,324.93,324.63,324.9,11719.0,324.78,324.93,324.63,324.9,11719.0
2017-03-14 15:55:00,324.93,324.93,324.45,324.65,31550.0,324.93,324.93,324.45,324.65,31550.0
2017-03-15 09:30:00,324.84,325.54,324.62,324.97,10771.0,324.84,325.54,324.62,324.97,10771.0
2017-03-15 09:35:00,325.51,325.78,325.19,325.19,5156.0,325.51,325.78,325.19,325.19,5156.0
2017-03-15 09:40:00,325.01,325.38,324.63,324.94,6900.0,325.01,325.38,324.63,324.94,6900.0
2017-03-15 09:45:00,324.76,324.91,324.54,324.67,3600.0,324.76,324.91,324.54,324.67,3600.0
2017-03-15 09:50:00,324.85,325.03,324.67,324.73,5300.0,324.85,325.03,324.67,324.73,5300.0
2017-03-15 09:55:00,324.73,324.73,324.54,324.64,4800.0,324.73,324.73,324.54,324.64,4800.0
2017-03-15 10:00:00,324.65,324.82,324.54,324.68,9175.0,324.65,324.82,324.54,324.68,9175.0
2017-03-15 10:05:00,324.75,324.95,324.66,324.66,2000.0,324.75,324.95,324.66,324.66,2000.0
2017-03-15 10:10:00,324.66,324.91,324.58,324.76,5443.0,324.66,324.91,324.58,324.76,5443.0
2017-03-15 10:15:00,324.6,324.78,324.17,324.62,8751.0,324.6,324.78,324.17,324.62,8751.0
2017-03-15 10:20:00,324.61,324.93,324.52,324.81,3900.0,324.61,324.93,324.52,324.81,3900.0
2017-03-15 10:25:00,324.79,325.3,324.76,325.3,8226.0,324.79,325.3,324.76,325.3,8226.0
2017-03-15 10:30:00,325.32,325.4,325.13,325.26,4799.0,325.32,325.4,325.13,325.26,4799.0
2017-03-15 10:35:00,325.29,325.31,324.93,324.93,3953.0,325.29,325.31,324.93,324.93,3953.0
2017-03-15 10:40:00,324.75,325.1,324.72,324.99,3790.0,324.75,325.1,324.72,324.99,3790.0
2017-03-15 10:45:00,325.03,325.03,324.76,324.79,3000.0,325.03,325.03,324.76,324.79,3000.0
2017-03-15 10:50:00,324.77,324.96,324.7,324.7,19829.0,324.77,324.96,324.7,324.7,19829.0
2017-03-15 10:55:00,324.65,325.16,324.64,325.16,6026.0,324.65,325.16,324.64,325.16,6026.0
2017-03-15 11:00:00,325.05,325.31,325.05,325.09,6116.0,325.05,325.31,325.05,325.09,6116.0
2017-03-15 11:05:00,325.09,325.18,324.92,324.92,5332.0,325.09,325.18,324.92,324.92,5332.0
2017-03-15 11:10:00,324.96,325.11,324.92,325.03,4300.0,324.96,325.11,324.92,325.03,4300.0
2017-03-15 11:15:00,324.88,325.17,324.88,325.04,4755.0,324.88,325.17,324.88,325.04,4755.0
2017-03-15 11:20:00,325.17,325.21,324.95,325.2,5700.0,325.17,325.21,324.95,325.2,5700.0
2017-03-15 11:25:00,325.21,325.37,325.12,325.17,4992.0,325.21,325.37,325.12,325.17,4992.0
2017-03-15 11:30:00,325.17,325.19,325.08,325.18,4575.0,325.17,325.19,325.08,325.18,4575.0
2017-03-15 11:35:00,325.2,325.39,325.1,325.14,7508.0,325.2,325.39,325.1,325.14,7508.0
2017-03-15 11:40:00,325.17,325.17,324.64,324.64,5568.0,325.17,325.17,324.64,324.64,5568.0
2017-03-15 11:45:00,324.65,324.65,324.4,324.45,4800.0,324.65,324.65,324.4,324.45,4800.0
2017-03-15 11:50:00,324.31,324.45,324.31,324.43,1512.0,324.31,324.45,324.31,324.43,1512.0
2017-03-15 11:55:00,324.31,324.55,324.31,324.55,2614.0,324.31,324.55,324.31,324.55,2614.0
2017-03-15 12:00:00,324.69,324.83,324.59,324.68,5077.0,324.69,324.83,324.59,324.68,5077.0
2017-03-15 12:05:00,324.76,324.76,324.65,324.67,1700.0,324.76,324.76,324.65,324.67,1700.0
2017-03-15 12:10:00,324.79,324.94,324.71,324.86,3873.0,324.79,324.94,324.71,324.86,3873.0
2017-03-15 12:15:00,324.81,324.9,324.2,324.45,17831.0,324.81,324.9,324.2,324.45,17831.0
2017-03-15 12:20:00,324.48,324.55,324.2,324.25,5300.0,324.48,324.55,324.2,324.25,5300.0
2017-03-15 12:25:00,324.25,324.41,324.25,324.31,1500.0,324.25,324.41,324.25,324.31,1500.0
2017-03-15 12:30:00,324.42,324.58,324.34,324.4,1400.0,324.42,324.58,324.34,324.4,1400.0
2017-03-15 12:35:00,324.56,324.73,324.42,324.42,2730.0,324.56,324.73,324.42,324.42,2730.0
2017-03-15 12:40:00,324.47,324.58,324.37,324.45,3600.0,324.47,324.58,324.37,324.45,3600.0
2017-03-15 12:45:00,324.59,324.8,324.47,324.6,4700.0,324.59,324.8,324.47,324.6,4700.0
2017-03-15 12:50:00,324.71,324.75,324.5,324.69,3242.0,324.71,324.75,324.5,324.69,3242.0
2017-03-15 12:55:00,324.78,324.8,324.38,324.43,4000.0,324.78,324.8,324.38,324.43,4000.0
2017-03-15 13:00:00,324.62,324.93,324.5,324.92,3300.0,324.62,324.93,324.5,324.92,3300.0
2017-03-15 13:05:00,324.73,324.75,324.55,324.6,2008.0,324.73,324.75,324.55,324.6,2008.0
2017-03-15 13:10:00,324.64,324.7,324.62,324.67,1400.0,324.64,324.7,324.62,324.67,1400.0
2017-03-15 13:15:00,324.62,324.97,324.62,324.67,3000.0,324.62,324.97,324.62,324.67,3000.0
2017-03-15 13:20:00,324.79,324.96,324.75,324.88,1900.0,324.79,324.96,324.75,324.88,1900.0
2017-03-15 13:25:00,324.81,324.81,324.63,324.63,1600.0,324.81,324.81,324.63,324.63,1600.0
2017-03-15 13:30:00,324.68,324.68,324.44,324.52,3390.0,324.68,324.68,324.44,324.52,3390.0
2017-03-15 13:35:00,324.59,324.6,323.88,323.92,8300.0,324.59,324.6,323.88,323.92,8300.0
2017-03-15 13:40:00,324.01,324.37,323.93,324.37,3600.0,324.01,324.37,323.93,324.37,3600.0
2017-03-15 13:45:00,324.47,324.63,324.44,324.54,1900.0,324.47,324.63,324.44,324.54,1900.0
2017-03-15 13:50:00,324.48,324.48,323.9,324.03,5736.0,324.48,324.48,323.9,324.03,5736.0
2017-03-15 13:55:00,324.08,324.32,323.82,324.32,4996.0,324.08,324.32,323.82,324.32,4996.0
2017-03-15 14:00:00,324.49,326.02,324.47,325.72,25742.0,324.49,326.02,324.47,325.72,25742.0
2017-03-15 14:05:00,325.32,326.12,325.18,325.34,34566.0,325.32,326.12,325.18,325.34,34566.0
2017-03-15 14:10:00,325.36,325.94,325.36,325.78,2300.0,325.36,325.94,325.36,325.78,2300.0
2017-03-15 14:15:00,325.76,325.76,325.05,325.06,4010.0,325.76,325.76,325.05,325.06,4010.0
2017-03-15 14:20:00,325.29,325.59,325.17,325.48,3456.0,325.29,325.59,325.17,325.48,3456.0
2017-03-15 14:25:00,325.38,325.97,325.28,325.28,4161.0,325.38,325.97,325.28,325.28,4161.0
2017-03-15 14:30:00,325.41,325.56,325.24,325.31,7689.0,325.41,325.56,325.24,325.31,7689.0
2017-03-15 14:35:00,325.45,325.54,325.28,325.52,2900.0,325.45,325.54,325.28,325.52,2900.0
2017-03-15 14:40:00,325.84,326.0,325.74,325.98,7017.0,325.84,326.0,325.74,325.98,7017.0
2017-03-15 14:45:00,326.11,326.48,326.02,326.45,4300.0,326.11,326.48,326.02,326.45,4300.0
2017-03-15 14:50:00,326.47,326.9,326.37,326.47,5300.0,326.47,326.9,326.37,326.47,5300.0
2017-03-15 14:55:00,326.46,326.6,326.18,326.24,5357.0,326.46,326.6,326.18,326.24,5357.0
2017-03-15 15:00:00,326.57,326.61,326.29,326.3,4779.0,326.57,326.61,326.29,326.3,4779.0
2017-03-15 15:05:00,326.39,326.65,326.27,326.56,5010.0,326.39,326.65,326.27,326.56,5010.0
2017-03-15 15:10:00,326.56,326.8,326.4,326.74,12594.0,326.56,326.8,326.4,326.74,12594.0
2017-03-15 15:15:00,326.76,326.86,326.31,326.31,8356.0,326.76,326.86,326.31,326.31,8356.0
2017-03-15 15:20:00,326.29,326.3,326.13,326.18,4978.0,326.29,326.3,326.13,326.18,4978.0
2017-03-15 15:25:00,326.21,326.28,325.97,326.06,7374.0,326.21,326.28,325.97,326.06,7374.0
2017-03-15 15:30:00,326.08,326.44,325.96,326.06,18008.0,326.08,326.44,325.96,326.06,18008.0
2017-03-15 15:35:00,326.04,326.25,325.92,325.97,13800.0,326.04,326.25,325.92,325.97,13800.0
2017-03-15 15:40:00,326.05,326.05,325.41,325.44,20146.0,326.05,326.05,325.41,325.44,20146.0
2017-03-15 15:45:00,325.48,325.64,325.15,325.62,33080.0,325.48,325.64,325.15,325.62,33080.0
2017-03-15 15:50:00,325.52,326.21,325.52,325.94,14008.0,325.52,326.21,325.52,325.94,14008.0
2017-03-15 15:55:00,326.01,326.02,325.18,325.38,33063.0,326.01,326.02,325.18,325.38,33063.0
2017-03-16 09:30:00,324.69,326.73,324.69,326.12,11497.0,324.69,326.73,324.69,326.12,11497.0
2017-03-16 09:35:00,326.47,326.82,326.47,326.78,800.0,326.47,326.82,326.47,326.78,800.0
2017-03-16 09:40:00,326.76,326.8,325.9,326.03,10393.0,326.76,326.8,325.9,326.03,10393.0
2017-03-16 09:45:00,326.01,326.16,325.44,325.69,6347.0,326.01,326.16,325.44,325.69,6347.0
2017-03-16 09:50:00,325.53,326.0,325.2,325.21,9952.0,325.53,326.0,325.2,325.21,9952.0
2017-03-16 09:55:00,325.45,325.8,325.42,325.69,2138.0,325.45,325.8,325.42,325.69,2138.0
2017-03-16 10:00:00,325.91,326.03,325.8,326.03,400.0,325.91,326.03,325.8,326.03,400.0
2017-03-16 10:05:00,325.75,325.75,325.04,325.04,4590.0,325.75,325.75,325.04,325.04,4590.0
2017-03-16 10:10:00,325.04,325.05,324.51,324.81,5100.0,325.04,325.05,324.51,324.81,5100.0
2017-03-16 10:15:00,324.99,325.71,324.81,325.71,14196.0,324.99,325.71,324.81,325.71,14196.0
2017-03-16 10:20:00,325.47,325.58,325.18,325.52,2100.0,325.47,325.58,325.18,325.52,2100.0
2017-03-16 10:25:00,325.55,325.78,325.35,325.78,2700.0,325.55,325.78,325.35,325.78,2700.0
2017-03-16 10:30:00,325.88,325.93,325.35,325.39,6344.0,325.88,325.93,325.35,325.39,6344.0
2017-03-16 10:35:00,325.36,325.43,324.84,325.26,5360.0,325.36,325.43,324.84,325.26,5360.0
2017-03-16 10:40:00,325.22,325.38,325.16,325.29,2536.0,325.22,325.38,325.16,325.29,2536.0
2017-03-16 10:45:00,325.35,325.45,325.34,325.45,400.0,325.35,325.45,325.34,325.45,400.0
2017-03-16 10:50:00,325.27,325.77,325.27,325.58,3739.0,325.27,325.77,325.27,325.58,3739.0
2017-03-16 10:55:00,325.58,325.69,325.06,325.24,6400.0,325.58,325.69,325.06,325.24,6400.0
2017-03-16 11:00:00,325.4,325.4,324.83,324.88,8780.0,325.4,325.4,324.83,324.88,8780.0
2017-03-16 11:05:00,324.86,325.27,324.76,325.27,3100.0,324.86,325.27,324.76,325.27,3100.0
2017-03-16 11:10:00,325.35,325.45,325.11,325.15,8264.0,325.35,325.45,325.11,325.15,8264.0
2017-03-16 11:15:00,325.38,325.51,325.34,325.34,2800.0,325.38,325.51,325.34,325.34,2800.0
2017-03-16 11:20:00,325.44,325.49,325.31,325.4,4054.0,325.44,325.49,325.31,325.4,4054.0
2017-03-16 11:25:00,325.29,325.29,324.85,324.88,11003.0,325.29,325.29,324.85,324.88,11003.0
2017-03-16 11:30:00,324.78,324.78,324.68,324.68,900.0,324.78,324.78,324.68,324.68,900.0
2017-03-16 11:35:00,324.76,324.98,324.56,324.98,2866.0,324.76,324.98,324.56,324.98,2866.0
2017-03-16 11:40:00,325.01,325.27,324.93,325.23,8699.0,325.01,325.27,324.93,325.23,8699.0
2017-03-16 11:45:00,325.28,325.31,325.26,325.31,1200.0,325.28,325.31,325.26,325.31,1200.0
2017-03-16 11:50:00,325.33,325.57,325.33,325.48,1306.0,325.33,325.57,325.33,325.48,1306.0
2017-03-16 11:55:00,325.55,325.66,325.44,325.62,1900.0,325.55,325.66,325.44,325.62,1900.0
2017-03-16 12:00:00,325.48,325.68,325.48,325.68,1000.0,325.48,325.68,325.48,325.68,1000.0
2017-03-16 12:05:00,325.7,325.71,325.34,325.34,3512.0,325.7,325.71,325.34,325.34,3512.0
2017-03-16 12:10:00,325.4,325.4,325.35,325.35,300.0,325.4,325.4,325.35,325.35,300.0
2017-03-16 12:15:00,325.36,325.61,325.36,325.61,2135.0,325.36,325.61,325.36,325.61,2135.0
2017-03-16 12:20:00,325.63,325.87,325.63,325.87,2633.0,325.63,325.87,325.63,325.87,2633.0
2017-03-16 12:25:00,325.77,325.87,325.67,325.67,2200.0,325.77,325.87,325.67,325.67,2200.0
2017-03-16 12:30:00,325.8,325.86,325.38,325.45,3600.0,325.8,325.86,325.38,325.45,3600.0
2017-03-16 12:35:00,325.56,325.66,325.54,325.54,963.0,325.56,325.66,325.54,325.54,963.0
2017-03-16 12:40:00,325.65,325.65,325.09,325.3,9163.0,325.65,325.65,325.09,325.3,9163.0
2017-03-16 12:45:00,325.37,325.73,325.37,325.42,2498.0,325.37,325.73,325.37,325.42,2498.0
2017-03-16 12:50:00,325.38,325.46,325.06,325.34,2388.0,325.38,325.46,325.06,325.34,2388.0
2017-03-16 12:55:00,325.46,325.46,325.17,325.22,4900.0,325.46,325.46,325.17,325.22,4900.0
2017-03-16 13:00:00,325.03,325.14,325.03,325.14,300.0,325.03,325.14,325.03,325.14,300.0
2017-03-16 13:05:00,325.12,325.38,325.05,325.35,4520.0,325.12,325.38,325.05,325.35,4520.0
2017-03-16 13:10:00,325.45,325.45,325.38,325.45,634.0,325.45,325.45,325.38,325.45,634.0
2017-03-16 13:15:00,325.47,325.48,325.0,325.0,6631.0,325.47,325.48,325.0,325.0,6631.0
2017-03-16 13:20:00,325.0,325.15,324.86,324.86,11807.0,325.0,325.15,324.86,324.86,11807.0
2017-03-16 13:25:00,324.97,325.03,324.8,324.82,2400.0,324.97,325.03,324.8,324.82,2400.0
2017-03-16 13:30:00,324.74,324.97,324.66,324.93,1404.0,324.74,324.97,324.66,324.93,1404.0
2017-03-16 13:35:00,324.92,324.94,324.76,324.76,900.0,324.92,324.94,324.76,324.76,900.0
2017-03-16 13:40:00,324.94,325.22,324.88,325.14,1730.0,324.94,325.22,324.88,325.14,1730.0
2017-03-16 13:45:00,325.14,325.59,325.14,325.59,900.0,325.14,325.59,325.14,325.59,900.0
2017-03-16 13:50:00,325.65,325.65,325.33,325.41,8951.0,325.65,325.65,325.33,325.41,8951.0
2017-03-16 13:55:00,325.42,325.47,325.14,325.36,7511.0,325.42,325.47,325.14,325.36,7511.0
2017-03-16 14:00:00,325.23,325.43,325.17,325.37,11838.0,325.23,325.43,325.17,325.37,11838.0
2017-03-16 14:05:00,325.34,325.38,325.02,325.34,5801.0,325.34,325.38,325.02,325.34,5801.0
2017-03-16 14:10:00,325.35,325.38,325.17,325.18,5500.0,325.35,325.38,325.17,325.18,5500.0
2017-03-16 14:15:00,325.19,325.19,324.75,325.03,12918.0,325.19,325.19,324.75,325.03,12918.0
2017-03-16 14:20:00,325.03,325.25,324.99,325.0,11073.0,325.03,325.25,324.99,325.0,11073.0
2017-03-16 14:25:00,325.0,325.09,324.95,324.97,2700.0,325.0,325.09,324.95,324.97,2700.0
2017-03-16 14:30:00,325.09,325.14,324.96,325.01,4850.0,325.09,325.14,324.96,325.01,4850.0
2017-03-16 14:35:00,325.0,325.13,324.96,325.01,3800.0,325.0,325.13,324.96,325.01,3800.0
2017-03-16 14:40:00,325.01,325.03,324.86,324.87,2700.0,325.01,325.03,324.86,324.87,2700.0
2017-03-16 14:45:00,324.71,324.71,324.18,324.59,7644.0,324.71,324.71,324.18,324.59,7644.0
2017-03-16 14:50:00,324.61,324.85,324.31,324.31,10031.0,324.61,324.85,324.31,324.31,10031.0
2017-03-16 14:55:00,324.33,324.65,324.31,324.35,11796.0,324.33,324.65,324.31,324.35,11796.0
2017-03-16 15:00:00,324.44,324.49,324.17,324.41,4571.0,324.44,324.49,324.17,324.41,4571.0
2017-03-16 15:05:00,324.44,324.46,324.38,324.4,3200.0,324.44,324.46,324.38,324.4,3200.0
2017-03-16 15:10:00,324.4,324.54,324.39,324.48,4300.0,324.4,324.54,324.39,324.48,4300.0
2017-03-16 15:15:00,324.5,324.57,324.42,324.42,6948.0,324.5,324.57,324.42,324.42,6948.0
2017-03-16 15:20:00,324.47,324.66,324.43,324.65,6000.0,324.47,324.66,324.43,324.65,6000.0
2017-03-16 15:25:00,324.61,324.62,324.32,324.48,3701.0,324.61,324.62,324.32,324.48,3701.0
2017-03-16 15:30:00,324.44,324.44,323.97,324.12,9131.0,324.44,324.44,323.97,324.12,9131.0
2017-03-16 15:35:00,324.12,324.36,324.12,324.23,8200.0,324.12,324.36,324.12,324.23,8200.0
2017-03-16 15:40:00,324.24,324.5,324.14,324.36,6754.0,324.24,324.5,324.14,324.36,6754.0
2017-03-16 15:45:00,324.25,324.25,323.91,324.06,5400.0,324.25,324.25,323.91,324.06,5400.0
2017-03-16 15:50:00,324.1,324.16,323.59,323.64,33721.0,324.1,324.16,323.59,323.64,33721.0
2017-03-16 15:55:00,323.67,323.72,323.34,323.58,70689.0,323.67,323.72,323.34,323.58,70689.0
2017-03-17 09:30:00,324.95,326.21,324.2,324.75,404058.0,324.95,326.21,324.2,324.75,404058.0
2017-03-17 09:35:00,324.78,326.14,324.66,325.48,18247.0,324.78,326.14,324.66,325.48,18247.0
2017-03-17 09:40:00,325.49,325.84,324.84,325.01,8926.0,325.49,325.84,324.84,325.01,8926.0
2017-03-17 09:45:00,325.25,325.25,324.42,324.9,8114.0,325.25,325.25,324.42,324.9,8114.0
2017-03-17 09:50:00,324.74,324.74,323.84,323.88,7627.0,324.74,324.74,323.84,323.88,7627.0
2017-03-17 09:55:00,323.91,324.03,323.75,323.75,18000.0,323.91,324.03,323.75,323.75,18000.0
2017-03-17 10:00:00,323.86,323.94,322.48,322.48,10634.0,323.86,323.94,322.48,322.48,10634.0
2017-03-17 10:05:00,322.66,323.74,322.51,323.74,11500.0,322.66,323.74,322.51,323.74,11500.0
2017-03-17 10:10:00,324.11,324.14,323.55,323.75,13527.0,324.11,324.14,323.55,323.75,13527.0
2017-03-17 10:15:00,323.81,323.99,323.73,323.84,6060.0,323.81,323.99,323.73,323.84,6060.0
2017-03-17 10:20:00,323.9,324.19,323.46,323.46,7675.0,323.9,324.19,323.46,323.46,7675.0
2017-03-17 10:25:00,323.66,324.36,323.44,323.98,17172.0,323.66,324.36,323.44,323.98,17172.0
2017-03-17 10:30:00,323.96,324.0,323.63,323.79,12900.0,323.96,324.0,323.63,323.79,12900.0
2017-03-17 10:35:00,323.67,323.67,323.08,323.48,2539.0,323.67,323.67,323.08,323.48,2539.0
2017-03-17 10:40:00,323.43,323.62,323.41,323.42,2335.0,323.43,323.62,323.41,323.42,2335.0
2017-03-17 10:45:00,323.42,323.81,323.21,323.57,5341.0,323.42,323.81,323.21,323.57,5341.0
2017-03-17 10:50:00,323.64,324.27,323.56,323.84,11429.0,323.64,324.27,323.56,323.84,11429.0
2017-03-17 10:55:00,323.65,324.0,323.64,323.82,7876.0,323.65,324.0,323.64,323.82,7876.0
2017-03-17 11:00:00,323.7,323.72,323.26,323.36,3300.0,323.7,323.72,323.26,323.36,3300.0
2017-03-17 11:05:00,323.31,323.54,323.31,323.49,9258.0,323.31,323.54,323.31,323.49,9258.0
2017-03-17 11:10:00,323.46,323.55,323.37,323.37,5707.0,323.46,323.55,323.37,323.37,5707.0
2017-03-17 11:15:00,323.49,323.75,323.49,323.62,9124.0,323.49,323.75,323.49,323.62,9124.0
2017-03-17 11:20:00,323.7,323.75,323.44,323.63,18768.0,323.7,323.75,323.44,323.63,18768.0
2017-03-17 11:25:00,323.68,323.89,323.68,323.89,1940.0,323.68,323.89,323.68,323.89,1940.0
2017-03-17 11:30:00,323.9,324.38,323.9,324.13,5011.0,323.9,324.38,323.9,324.13,5011.0
2017-03-17 11:35:00,324.05,324.11,323.91,324.08,1988.0,324.05,324.11,323.91,324.08,1988.0
2017-03-17 11:40:00,324.11,324.24,323.95,324.13,10866.0,324.11,324.24,323.95,324.13,10866.0
2017-03-17 11:45:00,324.39,324.78,323.99,324.55,13774.0,324.39,324.78,323.99,324.55,13774.0
2017-03-17 11:50:00,324.54,324.67,324.54,324.66,1400.0,324.54,324.67,324.54,324.66,1400.0
2017-03-17 11:55:00,324.7,324.85,324.7,324.71,1771.0,324.7,324.85,324.7,324.71,1771.0
2017-03-17 12:00:00,324.71,325.02,324.71,325.0,1800.0,324.71,325.02,324.71,325.0,1800.0
2017-03-17 12:05:00,324.99,325.2,324.99,325.18,6271.0,324.99,325.2,324.99,325.18,6271.0
2017-03-17 12:10:00,325.17,325.17,324.84,324.84,6160.0,325.17,325.17,324.84,324.84,6160.0
2017-03-17 12:15:00,324.93,325.41,324.93,325.36,3000.0,324.93,325.41,324.93,325.36,3000.0
2017-03-17 12:20:00,325.29,325.41,325.18,325.18,5233.0,325.29,325.41,325.18,325.18,5233.0
2017-03-17 12:25:00,325.26,325.41,325.18,325.41,1500.0,325.26,325.41,325.18,325.41,1500.0
2017-03-17 12:30:00,325.34,325.41,325.07,325.23,11688.0,325.34,325.41,325.07,325.23,11688.0
2017-03-17 12:35:00,325.22,325.41,325.1,325.23,5200.0,325.22,325.41,325.1,325.23,5200.0
2017-03-17 12:40:00,325.34,325.43,325.16,325.21,8284.0,325.34,325.43,325.16,325.21,8284.0
2017-03-17 12:45:00,325.32,325.38,325.15,325.31,1600.0,325.32,325.38,325.15,325.31,1600.0
2017-03-17 12:50:00,325.23,325.29,325.09,325.25,1706.0,325.23,325.29,325.09,325.25,1706.0
2017-03-17 12:55:00,325.26,325.42,325.14,325.3,2904.0,325.26,325.42,325.14,325.3,2904.0
2017-03-17 13:00:00,325.22,325.45,325.2,325.42,2400.0,325.22,325.45,325.2,325.42,2400.0
2017-03-17 13:05:00,325.4,325.52,325.4,325.5,1800.0,325.4,325.52,325.4,325.5,1800.0
2017-03-17 13:10:00,325.57,325.71,325.36,325.48,9638.0,325.57,325.71,325.36,325.48,9638.0
2017-03-17 13:15:00,325.56,325.56,325.29,325.45,1000.0,325.56,325.56,325.29,325.45,1000.0
2017-03-17 13:20:00,325.37,325.51,325.34,325.51,1500.0,325.37,325.51,325.34,325.51,1500.0
2017-03-17 13:25:00,325.41,325.41,325.12,325.4,3146.0,325.41,325.41,325.12,325.4,3146.0
2017-03-17 13:30:00,325.36,325.36,325.1,325.1,3420.0,325.36,325.36,325.1,325.1,3420.0
2017-03-17 13:35:00,325.1,325.4,325.1,325.38,4681.0,325.1,325.4,325.1,325.38,4681.0
2017-03-17 13:40:00,325.5,325.53,325.28,325.28,2433.0,325.5,325.53,325.28,325.28,2433.0
2017-03-17 13:45:00,325.39,325.4,325.2,325.22,1300.0,325.39,325.4,325.2,325.22,1300.0
2017-03-17 13:50:00,325.32,325.42,325.21,325.4,2395.0,325.32,325.42,325.21,325.4,2395.0
2017-03-17 13:55:00,325.35,325.36,325.15,325.21,900.0,325.35,325.36,325.15,325.21,900.0
2017-03-17 14:00:00,325.27,325.55,325.27,325.29,800.0,325.27,325.55,325.27,325.29,800.0
2017-03-17 14:05:00,325.41,325.41,325.06,325.18,3289.0,325.41,325.41,325.06,325.18,3289.0
2017-03-17 14:10:00,325.27,325.46,325.25,325.37,2142.0,325.27,325.46,325.25,325.37,2142.0
2017-03-17 14:15:00,325.26,325.38,325.15,325.38,2485.0,325.26,325.38,325.15,325.38,2485.0
2017-03-17 14:20:00,325.44,325.59,325.32,325.59,3400.0,325.44,325.59,325.32,325.59,3400.0
2017-03-17 14:25:00,325.5,325.64,325.49,325.63,2861.0,325.5,325.64,325.49,325.63,2861.0
2017-03-17 14:30:00,325.55,325.8,325.5,325.76,5468.0,325.55,325.8,325.5,325.76,5468.0
2017-03-17 14:35:00,325.76,326.1,325.76,325.96,11544.0,325.76,326.1,325.76,325.96,11544.0
2017-03-17 14:40:00,325.99,326.03,325.64,325.78,3537.0,325.99,326.03,325.64,325.78,3537.0
2017-03-17 14:45:00,325.71,325.86,325.71,325.86,700.0,325.71,325.86,325.71,325.86,700.0
2017-03-17 14:50:00,325.84,326.06,325.74,325.97,4600.0,325.84,326.06,325.74,325.97,4600.0
2017-03-17 14:55:00,325.82,325.82,325.62,325.64,3979.0,325.82,325.82,325.62,325.64,3979.0
2017-03-17 15:00:00,325.43,325.74,325.43,325.62,2945.0,325.43,325.74,325.43,325.62,2945.0
2017-03-17 15:05:00,325.7,325.82,325.61,325.72,2272.0,325.7,325.82,325.61,325.72,2272.0
2017-03-17 15:10:00,325.79,325.94,325.76,325.85,4200.0,325.79,325.94,325.76,325.85,4200.0
2017-03-17 15:15:00,325.86,326.27,325.86,326.15,8516.0,325.86,326.27,325.86,326.15,8516.0
2017-03-17 15:20:00,326.15,326.26,326.02,326.02,6291.0,326.15,326.26,326.02,326.02,6291.0
2017-03-17 15:25:00,326.03,326.06,325.72,325.84,9700.0,326.03,326.06,325.72,325.84,9700.0
2017-03-17 15:30:00,325.84,325.89,325.56,325.73,15250.0,325.84,325.89,325.56,325.73,15250.0
2017-03-17 15:35:00,325.53,325.77,325.53,325.63,18710.0,325.53,325.77,325.53,325.63,18710.0
2017-03-17 15:40:00,325.62,325.78,325.39,325.52,24600.0,325.62,325.78,325.39,325.52,24600.0
2017-03-17 15:45:00,325.55,325.57,324.76,324.76,24977.0,325.55,325.57,324.76,324.76,24977.0
2017-03-17 15:50:00,324.96,325.73,324.96,325.63,33606.0,324.96,325.73,324.96,325.63,33606.0
2017-03-17 15:55:00,325.66,325.99,325.55,325.75,80799.0,325.66,325.99,325.55,325.75,80799.0
2017-03-20 09:30:00,326.06,326.31,322.43,323.54,11036.0,326.06,326.31,322.43,323.54,11036.0
2017-03-20 09:35:00,323.93,324.57,323.43,323.58,8702.0,323.93,324.57,323.43,323.58,8702.0
2017-03-20 09:40:00,323.88,325.99,323.79,325.97,4899.0,323.88,325.99,323.79,325.97,4899.0
2017-03-20 09:45:00,325.85,325.89,325.23,325.5,1100.0,325.85,325.89,325.23,325.5,1100.0
2017-03-20 09:50:00,325.54,325.68,324.91,325.18,5343.0,325.54,325.68,324.91,325.18,5343.0
2017-03-20 09:55:00,325.19,325.75,325.19,325.44,3135.0,325.19,325.75,325.19,325.44,3135.0
2017-03-20 10:00:00,325.42,326.0,325.36,325.38,9601.0,325.42,326.0,325.36,325.38,9601.0
2017-03-20 10:05:00,325.5,325.64,325.12,325.32,3400.0,325.5,325.64,325.12,325.32,3400.0
2017-03-20 10:10:00,325.3,325.3,325.03,325.03,2600.0,325.3,325.3,325.03,325.03,2600.0
2017-03-20 10:15:00,325.05,325.61,325.05,325.61,4380.0,325.05,325.61,325.05,325.61,4380.0
2017-03-20 10:20:00,325.55,325.8,325.55,325.65,1950.0,325.55,325.8,325.55,325.65,1950.0
2017-03-20 10:25:00,325.63,326.0,325.53,325.55,8793.0,325.63,326.0,325.53,325.55,8793.0
2017-03-20 10:30:00,325.44,325.63,325.33,325.52,3000.0,325.44,325.63,325.33,325.52,3000.0
2017-03-20 10:35:00,325.34,325.47,325.31,325.31,2100.0,325.34,325.47,325.31,325.31,2100.0
2017-03-20 10:40:00,325.32,325.66,325.32,325.46,2898.0,325.32,325.66,325.32,325.46,2898.0
2017-03-20 10:45:00,325.67,325.9,325.5,325.63,5850.0,325.67,325.9,325.5,325.63,5850.0
2017-03-20 10:50:00,325.76,325.88,325.6,325.62,2600.0,325.76,325.88,325.6,325.62,2600.0
2017-03-20 10:55:00,325.6,326.01,325.6,326.0,3424.0,325.6,326.01,325.6,326.0,3424.0
2017-03-20 11:00:00,326.0,326.17,325.77,325.82,4561.0,326.0,326.17,325.77,325.82,4561.0
2017-03-20 11:05:00,325.83,326.13,325.65,325.92,10132.0,325.83,326.13,325.65,325.92,10132.0
2017-03-20 11:10:00,326.0,326.0,325.57,325.58,3003.0,326.0,326.0,325.57,325.58,3003.0
2017-03-20 11:15:00,325.67,326.02,325.59,326.02,4113.0,325.67,326.02,325.59,326.02,4113.0
2017-03-20 11:20:00,326.06,326.26,325.88,325.97,4600.0,326.06,326.26,325.88,325.97,4600.0
2017-03-20 11:25:00,325.86,325.87,325.45,325.45,2000.0,325.86,325.87,325.45,325.45,2000.0
2017-03-20 11:30:00,325.45,325.48,325.11,325.11,8100.0,325.45,325.48,325.11,325.11,8100.0
2017-03-20 11:35:00,325.11,325.91,325.11,325.91,6195.0,325.11,325.91,325.11,325.91,6195.0
2017-03-20 11:40:00,325.88,326.16,325.72,325.75,6100.0,325.88,326.16,325.72,325.75,6100.0
2017-03-20 11:45:00,325.89,326.0,325.58,325.87,7081.0,325.89,326.0,325.58,325.87,7081.0
2017-03-20 11:50:00,325.77,326.0,325.66,325.66,3000.0,325.77,326.0,325.66,325.66,3000.0
2017-03-20 11:55:00,325.76,325.77,325.44,325.45,2000.0,325.76,325.77,325.44,325.45,2000.0
2017-03-20 12:00:00,325.45,325.53,325.35,325.43,2500.0,325.45,325.53,325.35,325.43,2500.0
2017-03-20 12:05:00,325.42,325.52,325.38,325.41,639.0,325.42,325.52,325.38,325.41,639.0
2017-03-20 12:10:00,325.41,325.55,325.09,325.1,7022.0,325.41,325.55,325.09,325.1,7022.0
2017-03-20 12:15:00,325.1,325.21,325.01,325.01,3000.0,325.1,325.21,325.01,325.01,3000.0
2017-03-20 12:20:00,325.11,325.32,325.05,325.1,4600.0,325.11,325.32,325.05,325.1,4600.0
2017-03-20 12:25:00,325.09,325.19,325.05,325.19,2300.0,325.09,325.19,325.05,325.19,2300.0
2017-03-20 12:30:00,325.19,325.26,325.08,325.13,1000.0,325.19,325.26,325.08,325.13,1000.0
2017-03-20 12:35:00,325.13,325.32,325.13,325.2,2000.0,325.13,325.32,325.13,325.2,2000.0
2017-03-20 12:40:00,325.23,325.4,325.23,325.4,2173.0,325.23,325.4,325.23,325.4,2173.0
2017-03-20 12:45:00,325.4,325.49,325.29,325.37,4700.0,325.4,325.49,325.29,325.37,4700.0
2017-03-20 12:50:00,325.28,325.51,325.28,325.37,1426.0,325.28,325.51,325.28,325.37,1426.0
2017-03-20 12:55:00,325.46,325.62,325.28,325.58,13359.0,325.46,325.62,325.28,325.58,13359.0
2017-03-20 13:00:00,325.58,325.65,325.51,325.51,1957.0,325.58,325.65,325.51,325.51,1957.0
2017-03-20 13:05:00,325.69,325.87,325.69,325.82,2500.0,325.69,325.87,325.69,325.82,2500.0
2017-03-20 13:10:00,325.96,325.96,325.82,325.9,3223.0,325.96,325.96,325.82,325.9,3223.0
2017-03-20 13:15:00,325.93,325.94,325.81,325.94,2552.0,325.93,325.94,325.81,325.94,2552.0
2017-03-20 13:20:00,325.82,325.95,325.64,325.87,4510.0,325.82,325.95,325.64,325.87,4510.0
2017-03-20 13:25:00,325.92,325.95,325.83,325.9,1500.0,325.92,325.95,325.83,325.9,1500.0
2017-03-20 13:30:00,325.92,326.18,325.92,326.17,1507.0,325.92,326.18,325.92,326.17,1507.0
2017-03-20 13:35:00,326.13,326.13,325.88,325.91,4699.0,326.13,326.13,325.88,325.91,4699.0
2017-03-20 13:40:00,325.89,325.89,325.25,325.42,8071.0,325.89,325.89,325.25,325.42,8071.0
2017-03-20 13:45:00,325.42,325.51,325.4,325.48,4100.0,325.42,325.51,325.4,325.48,4100.0
2017-03-20 13:50:00,325.48,325.56,325.36,325.36,1100.0,325.48,325.56,325.36,325.36,1100.0
2017-03-20 13:55:00,325.29,325.32,325.08,325.24,5884.0,325.29,325.32,325.08,325.24,5884.0
2017-03-20 14:00:00,325.24,325.46,325.2,325.32,2200.0,325.24,325.46,325.2,325.32,2200.0
2017-03-20 14:05:00,325.4,325.47,325.29,325.32,2461.0,325.4,325.47,325.29,325.32,2461.0
2017-03-20 14:10:00,325.22,325.45,325.22,325.35,5400.0,325.22,325.45,325.22,325.35,5400.0
2017-03-20 14:15:00,325.35,325.35,325.35,325.35,700.0,325.35,325.35,325.35,325.35,700.0
2017-03-20 14:20:00,325.33,325.33,325.24,325.25,1187.0,325.33,325.33,325.24,325.25,1187.0
2017-03-20 14:25:00,325.3,325.42,325.21,325.26,4026.0,325.3,325.42,325.21,325.26,4026.0
2017-03-20 14:30:00,325.12,325.38,325.12,325.34,2000.0,325.12,325.38,325.12,325.34,2000.0
2017-03-20 14:35:00,325.36,325.43,324.81,324.81,7722.0,325.36,325.43,324.81,324.81,7722.0
2017-03-20 14:40:00,324.73,324.87,324.56,324.68,4408.0,324.73,324.87,324.56,324.68,4408.0
2017-03-20 14:45:00,324.61,324.71,324.35,324.5,5180.0,324.61,324.71,324.35,324.5,5180.0
2017-03-20 14:50:00,324.53,324.68,324.48,324.64,5900.0,324.53,324.68,324.48,324.64,5900.0
2017-03-20 14:55:00,324.64,324.94,324.64,324.76,3000.0,324.64,324.94,324.64,324.76,3000.0
2017-03-20 15:00:00,324.7,324.79,324.69,324.79,785.0,324.7,324.79,324.69,324.79,785.0
2017-03-20 15:05:00,324.84,324.89,324.62,324.62,6808.0,324.84,324.89,324.62,324.62,6808.0
2017-03-20 15:10:00,324.63,324.79,324.63,324.74,4300.0,324.63,324.79,324.63,324.74,4300.0
2017-03-20 15:15:00,324.75,325.13,324.74,325.1,4518.0,324.75,325.13,324.74,325.1,4518.0
2017-03-20 15:20:00,325.15,325.35,325.04,325.24,6773.0,325.15,325.35,325.04,325.24,6773.0
2017-03-20 15:25:00,325.18,325.36,325.18,325.34,4106.0,325.18,325.36,325.18,325.34,4106.0
2017-03-20 15:30:00,325.32,325.36,325.0,325.33,11369.0,325.32,325.36,325.0,325.33,11369.0
2017-03-20 15:35:00,325.41,325.41,325.16,325.17,5186.0,325.41,325.41,325.16,325.17,5186.0
2017-03-20 15:40:00,325.22,325.28,324.77,324.97,12455.0,325.22,325.28,324.77,324.97,12455.0
2017-03-20 15:45:00,324.97,325.01,324.7,324.82,7700.0,324.97,325.01,324.7,324.82,7700.0
2017-03-20 15:50:00,324.91,325.12,324.68,324.78,14286.0,324.91,325.12,324.68,324.78,14286.0
2017-03-20 15:55:00,324.77,325.05,324.63,324.98,37579.0,324.77,325.05,324.63,324.98,37579.0
2017-03-21 09:30:00,325.23,325.52,324.69,325.52,8756.0,325.23,325.52,324.69,325.52,8756.0
2017-03-21 09:35:00,325.54,325.54,325.0,325.31,1080.0,325.54,325.54,325.0,325.31,1080.0
2017-03-21 09:40:00,325.34,325.38,325.19,325.38,2076.0,325.34,325.38,325.19,325.38,2076.0
2017-03-21 09:45:00,325.48,325.98,325.34,325.98,5596.0,325.48,325.98,325.34,325.98,5596.0
2017-03-21 09:50:00,325.68,325.77,325.64,325.77,600.0,325.68,325.77,325.64,325.77,600.0
2017-03-21 09:55:00,325.79,326.27,325.79,325.97,5403.0,325.79,326.27,325.79,325.97,5403.0
2017-03-21 10:00:00,325.91,326.03,325.28,325.67,5197.0,325.91,326.03,325.28,325.67,5197.0
2017-03-21 10:05:00,325.73,326.04,325.73,325.84,2000.0,325.73,326.04,325.73,325.84,2000.0
2017-03-21 10:10:00,325.78,326.25,325.56,325.82,17721.0,325.78,326.25,325.56,325.82,17721.0
2017-03-21 10:15:00,326.03,326.1,325.59,325.85,15775.0,326.03,326.1,325.59,325.85,15775.0
2017-03-21 10:20:00,325.78,325.78,325.09,325.09,4410.0,325.78,325.78,325.09,325.09,4410.0
2017-03-21 10:25:00,325.0,325.25,324.2,324.39,10013.0,325.0,325.25,324.2,324.39,10013.0
2017-03-21 10:30:00,324.29,324.86,324.16,324.5,3200.0,324.29,324.86,324.16,324.5,3200.0
2017-03-21 10:35:00,324.41,324.68,324.29,324.68,1900.0,324.41,324.68,324.29,324.68,1900.0
2017-03-21 10:40:00,324.8,324.8,324.39,324.4,5139.0,324.8,324.8,324.39,324.4,5139.0
2017-03-21 10:45:00,324.32,324.61,324.27,324.51,3659.0,324.32,324.61,324.27,324.51,3659.0
2017-03-21 10:50:00,324.48,324.67,324.0,324.0,4346.0,324.48,324.67,324.0,324.0,4346.0
2017-03-21 10:55:00,323.83,324.42,323.75,323.96,11000.0,323.83,324.42,323.75,323.96,11000.0
2017-03-21 11:00:00,324.07,324.07,323.65,324.01,5799.0,324.07,324.07,323.65,324.01,5799.0
2017-03-21 11:05:00,323.8,323.8,323.24,323.52,4206.0,323.8,323.8,323.24,323.52,4206.0
2017-03-21 11:10:00,323.53,323.53,323.02,323.14,4274.0,323.53,323.53,323.02,323.14,4274.0
2017-03-21 11:15:00,323.1,323.42,322.18,322.21,16578.0,323.1,323.42,322.18,322.21,16578.0
2017-03-21 11:20:00,322.28,322.74,322.21,322.54,5065.0,322.28,322.74,322.21,322.54,5065.0
2017-03-21 11:25:00,322.57,322.65,322.25,322.36,3050.0,322.57,322.65,322.25,322.36,3050.0
2017-03-21 11:30:00,322.35,322.45,322.02,322.08,10827.0,322.35,322.45,322.02,322.08,10827.0
2017-03-21 11:35:00,322.18,322.5,321.86,322.5,6980.0,322.18,322.5,321.86,322.5,6980.0
2017-03-21 11:40:00,322.4,322.64,322.17,322.5,4120.0,322.4,322.64,322.17,322.5,4120.0
2017-03-21 11:45:00,322.2,322.64,322.02,322.28,4400.0,322.2,322.64,322.02,322.28,4400.0
2017-03-21 11:50:00,322.21,322.44,321.95,322.44,3780.0,322.21,322.44,321.95,322.44,3780.0
2017-03-21 11:55:00,322.32,322.45,322.06,322.14,4600.0,322.32,322.45,322.06,322.14,4600.0
2017-03-21 12:00:00,322.09,322.28,322.0,322.19,7608.0,322.09,322.28,322.0,322.19,7608.0
2017-03-21 12:05:00,322.1,323.0,322.1,322.83,13117.0,322.1,323.0,322.1,322.83,13117.0
2017-03-21 12:10:00,322.99,323.18,322.82,323.18,4800.0,322.99,323.18,322.82,323.18,4800.0
2017-03-21 12:15:00,322.89,323.2,322.79,323.13,7297.0,322.89,323.2,322.79,323.13,7297.0
2017-03-21 12:20:00,323.11,323.11,322.76,322.89,10830.0,323.11,323.11,322.76,322.89,10830.0
2017-03-21 12:25:00,322.96,323.21,322.85,323.21,5984.0,322.96,323.21,322.85,323.21,5984.0
2017-03-21 12:30:00,323.14,323.5,322.99,323.05,13387.0,323.14,323.5,322.99,323.05,13387.0
2017-03-21 12:35:00,323.06,323.09,322.74,322.75,2472.0,323.06,323.09,322.74,322.75,2472.0
2017-03-21 12:40:00,322.75,322.85,322.56,322.69,1829.0,322.75,322.85,322.56,322.69,1829.0
2017-03-21 12:45:00,322.88,322.91,322.38,322.38,2915.0,322.88,322.91,322.38,322.38,2915.0
2017-03-21 12:50:00,322.4,322.42,322.03,322.25,2200.0,322.4,322.42,322.03,322.25,2200.0
2017-03-21 12:55:00,322.15,322.95,322.14,322.55,4937.0,322.15,322.95,322.14,322.55,4937.0
2017-03-21 13:00:00,322.71,322.71,322.48,322.61,4585.0,322.71,322.71,322.48,322.61,4585.0
2017-03-21 13:05:00,322.51,322.58,322.2,322.27,1700.0,322.51,322.58,322.2,322.27,1700.0
2017-03-21 13:10:00,322.42,322.69,322.25,322.3,4059.0,322.42,322.69,322.25,322.3,4059.0
2017-03-21 13:15:00,322.25,322.63,322.25,322.49,7300.0,322.25,322.63,322.25,322.49,7300.0
2017-03-21 13:20:00,322.36,322.36,321.97,322.0,7546.0,322.36,322.36,321.97,322.0,7546.0
2017-03-21 13:25:00,322.04,322.25,322.0,322.11,2534.0,322.04,322.25,322.0,322.11,2534.0
2017-03-21 13:30:00,322.25,322.38,322.13,322.25,6773.0,322.25,322.38,322.13,322.25,6773.0
2017-03-21 13:35:00,322.2,322.47,322.01,322.01,2491.0,322.2,322.47,322.01,322.01,2491.0
2017-03-21 13:40:00,322.25,322.25,321.84,321.84,1600.0,322.25,322.25,321.84,321.84,1600.0
2017-03-21 13:45:00,321.94,322.03,321.81,321.81,1698.0,321.94,322.03,321.81,321.81,1698.0
2017-03-21 13:50:00,321.8,321.92,321.4,321.4,9922.0,321.8,321.92,321.4,321.4,9922.0
2017-03-21 13:55:00,321.37,321.71,321.3,321.38,10301.0,321.37,321.71,321.3,321.38,10301.0
2017-03-21 14:00:00,321.34,321.73,321.09,321.09,11704.0,321.34,321.73,321.09,321.09,11704.0
2017-03-21 14:05:00,321.06,321.69,321.03,321.68,4161.0,321.06,321.69,321.03,321.68,4161.0
2017-03-21 14:10:00,321.89,322.3,321.6,322.25,4500.0,321.89,322.3,321.6,322.25,4500.0
2017-03-21 14:15:00,322.23,322.64,322.14,322.47,5510.0,322.23,322.64,322.14,322.47,5510.0
2017-03-21 14:20:00,322.46,322.61,322.13,322.13,3700.0,322.46,322.61,322.13,322.13,3700.0
2017-03-21 14:25:00,322.13,322.14,321.92,322.02,1557.0,322.13,322.14,321.92,322.02,1557.0
2017-03-21 14:30:00,322.12,322.56,322.05,322.54,4045.0,322.12,322.56,322.05,322.54,4045.0
2017-03-21 14:35:00,322.56,322.63,322.08,322.26,4937.0,322.56,322.63,322.08,322.26,4937.0
2017-03-21 14:40:00,322.12,322.12,321.61,321.8,5379.0,322.12,322.12,321.61,321.8,5379.0
2017-03-21 14:45:00,321.65,321.69,320.97,321.38,6500.0,321.65,321.69,320.97,321.38,6500.0
2017-03-21 14:50:00,321.39,321.6,321.0,321.6,2900.0,321.39,321.6,321.0,321.6,2900.0
2017-03-21 14:55:00,321.61,322.24,321.61,322.03,2967.0,321.61,322.24,321.61,322.03,2967.0
2017-03-21 15:00:00,321.91,322.11,321.49,321.7,2600.0,321.91,322.11,321.49,321.7,2600.0
2017-03-21 15:05:00,321.63,321.86,321.62,321.82,1300.0,321.63,321.86,321.62,321.82,1300.0
2017-03-21 15:10:00,321.86,321.93,321.64,321.91,2500.0,321.86,321.93,321.64,321.91,2500.0
2017-03-21 15:15:00,321.69,322.15,321.68,322.15,5173.0,321.69,322.15,321.68,322.15,5173.0
2017-03-21 15:20:00,321.95,321.95,321.73,321.89,3339.0,321.95,321.95,321.73,321.89,3339.0
2017-03-21 15:25:00,321.93,321.97,321.54,321.65,4127.0,321.93,321.97,321.54,321.65,4127.0
2017-03-21 15:30:00,321.58,321.64,321.34,321.41,5540.0,321.58,321.64,321.34,321.41,5540.0
2017-03-21 15:35:00,321.28,321.59,321.0,321.0,8635.0,321.28,321.59,321.0,321.0,8635.0
2017-03-21 15:40:00,321.0,321.1,320.72,320.72,12309.0,321.0,321.1,320.72,320.72,12309.0
2017-03-21 15:45:00,320.56,320.81,320.18,320.28,16805.0,320.56,320.81,320.18,320.28,16805.0
2017-03-21 15:50:00,320.2,320.42,319.98,320.27,22077.0,320.2,320.42,319.98,320.27,22077.0
2017-03-21 15:55:00,320.3,321.04,320.05,320.67,48791.0,320.3,321.04,320.05,320.67,48791.0
2017-03-22 09:30:00,321.44,321.97,318.93,319.8,19740.0,321.44,321.97,318.93,319.8,19740.0
2017-03-22 09:35:00,320.52,321.34,319.99,320.41,2500.0,320.52,321.34,319.99,320.41,2500.0
2017-03-22 09:40:00,320.37,320.54,320.03,320.24,4961.0,320.37,320.54,320.03,320.24,4961.0
2017-03-22 09:45:00,320.26,321.19,320.26,321.19,6013.0,320.26,321.19,320.26,321.19,6013.0
2017-03-22 09:50:00,321.06,321.87,321.06,321.52,12754.0,321.06,321.87,321.06,321.52,12754.0
2017-03-22 09:55:00,321.52,321.52,320.81,321.34,11147.0,321.52,321.52,320.81,321.34,11147.0
2017-03-22 10:00:00,321.17,321.92,320.84,321.81,3300.0,321.17,321.92,320.84,321.81,3300.0
2017-03-22 10:05:00,321.63,321.95,321.2,321.39,11740.0,321.63,321.95,321.2,321.39,11740.0
2017-03-22 10:10:00,321.29,321.4,320.93,320.93,7227.0,321.29,321.4,320.93,320.93,7227.0
2017-03-22 10:15:00,321.05,321.61,321.01,321.23,8585.0,321.05,321.61,321.01,321.23,8585.0
2017-03-22 10:20:00,321.29,321.37,320.76,320.84,17941.0,321.29,321.37,320.76,320.84,17941.0
2017-03-22 10:25:00,320.92,320.92,320.05,320.13,10089.0,320.92,320.92,320.05,320.13,10089.0
2017-03-22 10:30:00,320.08,320.77,320.0,320.75,11124.0,320.08,320.77,320.0,320.75,11124.0
2017-03-22 10:35:00,320.88,321.18,320.75,320.75,11072.0,320.88,321.18,320.75,320.75,11072.0
2017-03-22 10:40:00,320.9,320.93,320.37,320.44,2100.0,320.9,320.93,320.37,320.44,2100.0
2017-03-22 10:45:00,320.32,320.45,320.13,320.17,4292.0,320.32,320.45,320.13,320.17,4292.0
2017-03-22 10:50:00,320.04,320.65,320.01,320.01,24547.0,320.04,320.65,320.01,320.01,24547.0
2017-03-22 10:55:00,320.03,320.58,319.92,320.58,47123.0,320.03,320.58,319.92,320.58,47123.0
2017-03-22 11:00:00,320.48,320.59,320.13,320.3,4521.0,320.48,320.59,320.13,320.3,4521.0
2017-03-22 11:05:00,320.34,320.34,319.99,320.03,4000.0,320.34,320.34,319.99,320.03,4000.0
2017-03-22 11:10:00,320.04,320.13,319.43,319.77,5814.0,320.04,320.13,319.43,319.77,5814.0
2017-03-22 11:15:00,320.02,321.09,320.0,320.6,10980.0,320.02,321.09,320.0,320.6,10980.0
2017-03-22 11:20:00,320.46,321.2,320.2,321.01,13182.0,320.46,321.2,320.2,321.01,13182.0
2017-03-22 11:25:00,320.93,320.93,320.3,320.37,7629.0,320.93,320.93,320.3,320.37,7629.0
2017-03-22 11:30:00,320.43,320.69,320.21,320.46,6341.0,320.43,320.69,320.21,320.46,6341.0
2017-03-22 11:35:00,320.5,320.71,320.4,320.52,3859.0,320.5,320.71,320.4,320.52,3859.0
2017-03-22 11:40:00,320.43,320.97,320.41,320.71,3200.0,320.43,320.97,320.41,320.71,3200.0
2017-03-22 11:45:00,320.66,320.66,320.25,320.49,5486.0,320.66,320.66,320.25,320.49,5486.0
2017-03-22 11:50:00,320.4,320.47,320.12,320.46,5300.0,320.4,320.47,320.12,320.46,5300.0
2017-03-22 11:55:00,320.46,320.47,320.25,320.4,1721.0,320.46,320.47,320.25,320.4,1721.0
2017-03-22 12:00:00,320.41,320.47,320.32,320.42,2500.0,320.41,320.47,320.32,320.42,2500.0
2017-03-22 12:05:00,320.34,320.4,320.25,320.33,3400.0,320.34,320.4,320.25,320.33,3400.0
2017-03-22 12:10:00,320.42,320.59,320.18,320.18,4900.0,320.42,320.59,320.18,320.18,4900.0
2017-03-22 12:15:00,320.24,320.44,320.24,320.43,1522.0,320.24,320.44,320.24,320.43,1522.0
2017-03-22 12:20:00,320.44,320.45,320.07,320.07,2400.0,320.44,320.45,320.07,320.07,2400.0
2017-03-22 12:25:00,320.12,320.39,320.11,320.2,2305.0,320.12,320.39,320.11,320.2,2305.0
2017-03-22 12:30:00,320.27,320.46,320.26,320.34,3329.0,320.27,320.46,320.26,320.34,3329.0
2017-03-22 12:35:00,320.26,320.26,319.92,320.02,5583.0,320.26,320.26,319.92,320.02,5583.0
2017-03-22 12:40:00,320.13,320.27,320.1,320.13,2490.0,320.13,320.27,320.1,320.13,2490.0
2017-03-22 12:45:00,320.13,320.2,320.02,320.02,1800.0,320.13,320.2,320.02,320.02,1800.0
2017-03-22 12:50:00,320.11,320.15,319.92,319.99,8638.0,320.11,320.15,319.92,319.99,8638.0
2017-03-22 12:55:00,320.12,320.26,320.03,320.07,2531.0,320.12,320.26,320.03,320.07,2531.0
2017-03-22 13:00:00,320.07,320.22,319.86,319.9,8137.0,320.07,320.22,319.86,319.9,8137.0
2017-03-22 13:05:00,319.95,320.01,319.69,320.01,3711.0,319.95,320.01,319.69,320.01,3711.0
2017-03-22 13:10:00,319.87,320.12,319.75,320.07,3239.0,319.87,320.12,319.75,320.07,3239.0
2017-03-22 13:15:00,320.09,320.51,320.04,320.47,3212.0,320.09,320.51,320.04,320.47,3212.0
2017-03-22 13:20:00,320.46,320.57,320.31,320.52,3158.0,320.46,320.57,320.31,320.52,3158.0
2017-03-22 13:25:00,320.52,320.65,320.29,320.49,3001.0,320.52,320.65,320.29,320.49,3001.0
2017-03-22 13:30:00,320.56,320.9,320.56,320.9,2635.0,320.56,320.9,320.56,320.9,2635.0
2017-03-22 13:35:00,320.94,321.02,320.89,321.01,2279.0,320.94,321.02,320.89,321.01,2279.0
2017-03-22 13:40:00,321.09,321.09,320.73,320.8,2200.0,321.09,321.09,320.73,320.8,2200.0
2017-03-22 13:45:00,320.83,320.89,320.43,320.73,3100.0,320.83,320.89,320.43,320.73,3100.0
2017-03-22 13:50:00,320.66,320.67,320.4,320.4,2200.0,320.66,320.67,320.4,320.4,2200.0
2017-03-22 13:55:00,320.36,320.64,320.29,320.37,9422.0,320.36,320.64,320.29,320.37,9422.0
2017-03-22 14:00:00,320.27,320.66,320.09,320.47,6500.0,320.27,320.66,320.09,320.47,6500.0
2017-03-22 14:05:00,320.53,320.91,320.27,320.54,8880.0,320.53,320.91,320.27,320.54,8880.0
2017-03-22 14:10:00,320.51,320.73,320.4,320.59,9258.0,320.51,320.73,320.4,320.59,9258.0
2017-03-22 14:15:00,320.72,320.72,320.0,320.15,9663.0,320.72,320.72,320.0,320.15,9663.0
2017-03-22 14:20:00,320.05,320.51,320.0,320.3,8714.0,320.05,320.51,320.0,320.3,8714.0
2017-03-22 14:25:00,320.31,320.53,320.25,320.25,1413.0,320.31,320.53,320.25,320.25,1413.0
2017-03-22 14:30:00,320.39,320.44,320.04,320.06,4303.0,320.39,320.44,320.04,320.06,4303.0
2017-03-22 14:35:00,320.21,320.62,320.2,320.49,2491.0,320.21,320.62,320.2,320.49,2491.0
2017-03-22 14:40:00,320.62,320.94,320.33,320.94,4500.0,320.62,320.94,320.33,320.94,4500.0
2017-03-22 14:45:00,320.66,321.23,320.63,321.09,6200.0,320.66,321.23,320.63,321.09,6200.0
2017-03-22 14:50:00,321.22,321.63,321.07,321.52,4923.0,321.22,321.63,321.07,321.52,4923.0
2017-03-22 14:55:00,321.41,321.62,321.24,321.62,2540.0,321.41,321.62,321.24,321.62,2540.0
2017-03-22 15:00:00,321.49,321.6,321.39,321.48,1900.0,321.49,321.6,321.39,321.48,1900.0
2017-03-22 15:05:00,321.48,321.6,321.38,321.38,3652.0,321.48,321.6,321.38,321.38,3652.0
2017-03-22 15:10:00,321.41,321.6,321.34,321.5,2789.0,321.41,321.6,321.34,321.5,2789.0
2017-03-22 15:15:00,321.56,321.99,321.43,321.95,10999.0,321.56,321.99,321.43,321.95,10999.0
2017-03-22 15:20:00,321.9,322.26,321.55,321.83,3731.0,321.9,322.26,321.55,321.83,3731.0
2017-03-22 15:25:00,321.76,321.86,321.68,321.69,2800.0,321.76,321.86,321.68,321.69,2800.0
2017-03-22 15:30:00,321.78,321.78,321.45,321.54,4424.0,321.78,321.78,321.45,321.54,4424.0
2017-03-22 15:35:00,321.56,321.65,321.44,321.44,3700.0,321.56,321.65,321.44,321.44,3700.0
2017-03-22 15:40:00,321.5,321.79,321.09,321.1,9954.0,321.5,321.79,321.09,321.1,9954.0
2017-03-22 15:45:00,321.13,321.9,321.1,321.76,23843.0,321.13,321.9,321.1,321.76,23843.0
2017-03-22 15:50:00,321.73,322.0,321.49,321.54,25206.0,321.73,322.0,321.49,321.54,25206.0
2017-03-22 15:55:00,321.55,321.65,321.0,321.2,47727.0,321.55,321.65,321.0,321.2,47727.0
2017-03-23 09:30:00,320.5,321.05,319.5,321.05,7532.0,320.5,321.05,319.5,321.05,7532.0
2017-03-23 09:35:00,321.0,321.62,321.0,321.28,2700.0,321.0,321.62,321.0,321.28,2700.0
2017-03-23 09:40:00,321.23,321.98,321.1,321.1,3667.0,321.23,321.98,321.1,321.1,3667.0
2017-03-23 09:45:00,321.11,321.49,320.61,321.47,5770.0,321.11,321.49,320.61,321.47,5770.0
2017-03-23 09:50:00,321.46,321.59,321.2,321.2,5365.0,321.46,321.59,321.2,321.2,5365.0
2017-03-23 09:55:00,321.2,322.2,321.2,321.84,10982.0,321.2,322.2,321.2,321.84,10982.0
2017-03-23 10:00:00,321.84,322.35,321.83,322.27,8800.0,321.84,322.35,321.83,322.27,8800.0
2017-03-23 10:05:00,322.11,322.12,321.23,321.67,9303.0,322.11,322.12,321.23,321.67,9303.0
2017-03-23 10:10:00,321.67,321.67,321.36,321.42,2222.0,321.67,321.67,321.36,321.42,2222.0
2017-03-23 10:15:00,321.24,321.63,321.02,321.29,2900.0,321.24,321.63,321.02,321.29,2900.0
2017-03-23 10:20:00,321.2,322.14,321.2,321.84,8531.0,321.2,322.14,321.2,321.84,8531.0
2017-03-23 10:25:00,321.71,322.84,321.71,322.84,6350.0,321.71,322.84,321.71,322.84,6350.0
2017-03-23 10:30:00,322.47,322.48,322.06,322.31,9816.0,322.47,322.48,322.06,322.31,9816.0
2017-03-23 10:35:00,322.3,323.13,322.29,322.81,22465.0,322.3,323.13,322.29,322.81,22465.0
2017-03-23 10:40:00,322.95,323.48,322.83,323.48,2288.0,322.95,323.48,322.83,323.48,2288.0
2017-03-23 10:45:00,323.19,323.23,323.08,323.23,12755.0,323.19,323.23,323.08,323.23,12755.0
2017-03-23 10:50:00,323.3,323.63,323.25,323.62,4015.0,323.3,323.63,323.25,323.62,4015.0
2017-03-23 10:55:00,323.74,323.99,323.64,323.64,2400.0,323.74,323.99,323.64,323.64,2400.0
2017-03-23 11:00:00,323.88,324.44,323.83,324.44,6325.0,323.88,324.44,323.83,324.44,6325.0
2017-03-23 11:05:00,324.33,325.0,324.28,324.75,11887.0,324.33,325.0,324.28,324.75,11887.0
2017-03-23 11:10:00,325.04,325.42,325.03,325.21,5949.0,325.04,325.42,325.03,325.21,5949.0
2017-03-23 11:15:00,325.21,325.37,325.09,325.15,2674.0,325.21,325.37,325.09,325.15,2674.0
2017-03-23 11:20:00,325.27,325.5,325.15,325.25,6342.0,325.27,325.5,325.15,325.25,6342.0
2017-03-23 11:25:00,325.21,325.52,324.98,325.43,6223.0,325.21,325.52,324.98,325.43,6223.0
2017-03-23 11:30:00,325.3,325.35,325.13,325.27,2333.0,325.3,325.35,325.13,325.27,2333.0
2017-03-23 11:35:00,325.18,325.3,325.05,325.18,7193.0,325.18,325.3,325.05,325.18,7193.0
2017-03-23 11:40:00,325.19,325.2,325.06,325.18,2703.0,325.19,325.2,325.06,325.18,2703.0
2017-03-23 11:45:00,325.13,325.15,325.0,325.15,2093.0,325.13,325.15,325.0,325.15,2093.0
2017-03-23 11:50:00,325.07,325.2,324.74,324.74,2747.0,325.07,325.2,324.74,324.74,2747.0
2017-03-23 11:55:00,324.91,324.97,324.75,324.75,1900.0,324.91,324.97,324.75,324.75,1900.0
2017-03-23 12:00:00,324.76,324.92,324.64,324.78,4009.0,324.76,324.92,324.64,324.78,4009.0
2017-03-23 12:05:00,324.78,325.07,324.67,325.0,6573.0,324.78,325.07,324.67,325.0,6573.0
2017-03-23 12:10:00,325.0,325.25,324.99,325.23,5437.0,325.0,325.25,324.99,325.23,5437.0
2017-03-23 12:15:00,325.28,325.61,325.25,325.5,4708.0,325.28,325.61,325.25,325.5,4708.0
2017-03-23 12:20:00,325.43,325.75,325.43,325.75,1500.0,325.43,325.75,325.43,325.75,1500.0
2017-03-23 12:25:00,325.94,326.22,325.76,326.12,19950.0,325.94,326.22,325.76,326.12,19950.0
2017-03-23 12:30:00,326.09,326.15,325.72,325.81,13215.0,326.09,326.15,325.72,325.81,13215.0
2017-03-23 12:35:00,325.72,325.96,325.65,325.78,5200.0,325.72,325.96,325.65,325.78,5200.0
2017-03-23 12:40:00,325.66,326.17,325.64,325.84,11928.0,325.66,326.17,325.64,325.84,11928.0
2017-03-23 12:45:00,325.91,326.11,325.79,326.11,7169.0,325.91,326.11,325.79,326.11,7169.0
2017-03-23 12:50:00,326.0,326.38,325.88,326.38,8800.0,326.0,326.38,325.88,326.38,8800.0
2017-03-23 12:55:00,326.33,326.75,326.33,326.52,12059.0,326.33,326.75,326.33,326.52,12059.0
2017-03-23 13:00:00,326.49,326.65,325.76,325.94,9925.0,326.49,326.65,325.76,325.94,9925.0
2017-03-23 13:05:00,325.79,326.03,325.38,325.38,7907.0,325.79,326.03,325.38,325.38,7907.0
2017-03-23 13:10:00,325.31,325.31,324.81,324.92,2800.0,325.31,325.31,324.81,324.92,2800.0
2017-03-23 13:15:00,324.92,324.99,324.37,324.54,8400.0,324.92,324.99,324.37,324.54,8400.0
2017-03-23 13:20:00,324.68,324.83,324.28,324.38,4938.0,324.68,324.83,324.28,324.38,4938.0
2017-03-23 13:25:00,324.22,324.37,323.59,323.61,6100.0,324.22,324.37,323.59,323.61,6100.0
2017-03-23 13:30:00,323.65,324.09,323.65,324.09,34900.0,323.65,324.09,323.65,324.09,34900.0
2017-03-23 13:35:00,324.09,324.21,323.9,323.97,5677.0,324.09,324.21,323.9,323.97,5677.0
2017-03-23 13:40:00,323.84,324.77,323.83,324.61,12028.0,323.84,324.77,323.83,324.61,12028.0
2017-03-23 13:45:00,324.47,324.74,324.47,324.63,3300.0,324.47,324.74,324.47,324.63,3300.0
2017-03-23 13:50:00,324.54,325.1,324.53,325.02,6658.0,324.54,325.1,324.53,325.02,6658.0
2017-03-23 13:55:00,325.02,325.1,324.46,324.46,6200.0,325.02,325.1,324.46,324.46,6200.0
2017-03-23 14:00:00,324.47,324.47,324.04,324.04,5380.0,324.47,324.47,324.04,324.04,5380.0
2017-03-23 14:05:00,324.09,324.78,324.09,324.78,9747.0,324.09,324.78,324.09,324.78,9747.0
2017-03-23 14:10:00,324.6,324.84,324.6,324.81,1900.0,324.6,324.84,324.6,324.81,1900.0
2017-03-23 14:15:00,324.65,324.83,324.44,324.6,8118.0,324.65,324.83,324.44,324.6,8118.0
2017-03-23 14:20:00,324.53,324.57,324.49,324.53,700.0,324.53,324.57,324.49,324.53,700.0
2017-03-23 14:25:00,324.51,324.56,324.0,324.0,7732.0,324.51,324.56,324.0,324.0,7732.0
2017-03-23 14:30:00,323.94,324.24,323.94,324.13,2987.0,323.94,324.24,323.94,324.13,2987.0
2017-03-23 14:35:00,324.08,324.08,323.78,324.02,2371.0,324.08,324.08,323.78,324.02,2371.0
2017-03-23 14:40:00,324.02,324.42,323.97,324.42,3845.0,324.02,324.42,323.97,324.42,3845.0
2017-03-23 14:45:00,324.54,324.64,324.36,324.45,9271.0,324.54,324.64,324.36,324.45,9271.0
2017-03-23 14:50:00,324.43,324.5,323.88,324.35,13163.0,324.43,324.5,323.88,324.35,13163.0
2017-03-23 14:55:00,324.38,324.4,323.64,323.64,12530.0,324.38,324.4,323.64,323.64,12530.0
2017-03-23 15:00:00,323.52,323.62,323.37,323.42,3516.0,323.52,323.62,323.37,323.42,3516.0
2017-03-23 15:05:00,323.55,323.69,323.34,323.51,4386.0,323.55,323.69,323.34,323.51,4386.0
2017-03-23 15:10:00,323.58,323.75,323.16,323.28,12288.0,323.58,323.75,323.16,323.28,12288.0
2017-03-23 15:15:00,323.3,323.42,322.7,322.82,17976.0,323.3,323.42,322.7,322.82,17976.0
2017-03-23 15:20:00,322.9,323.28,322.75,322.76,8610.0,322.9,323.28,322.75,322.76,8610.0
2017-03-23 15:25:00,322.89,323.01,322.09,322.36,15540.0,322.89,323.01,322.09,322.36,15540.0
2017-03-23 15:30:00,322.24,322.36,321.68,322.13,15445.0,322.24,322.36,321.68,322.13,15445.0
2017-03-23 15:35:00,322.23,322.56,322.1,322.53,18577.0,322.23,322.56,322.1,322.53,18577.0
2017-03-23 15:40:00,322.61,323.15,322.57,323.08,12549.0,322.61,323.15,322.57,323.08,12549.0
2017-03-23 15:45:00,323.1,323.42,322.96,323.03,15165.0,323.1,323.42,322.96,323.03,15165.0
2017-03-23 15:50:00,322.99,323.36,322.89,323.16,17269.0,322.99,323.36,322.89,323.16,17269.0
2017-03-23 15:55:00,323.13,323.96,322.89,323.62,43857.0,323.13,323.96,322.89,323.62,43857.0
2017-03-24 09:30:00,324.94,324.94,323.64,324.14,13966.0,324.94,324.94,323.64,324.14,13966.0
2017-03-24 09:35:00,323.86,323.86,323.86,323.86,100.0,323.86,323.86,323.86,323.86,100.0
2017-03-24 09:40:00,323.84,325.56,323.71,325.56,6750.0,323.84,325.56,323.71,325.56,6750.0
2017-03-24 09:45:00,325.54,325.59,325.09,325.5,8700.0,325.54,325.59,325.09,325.5,8700.0
2017-03-24 09:50:00,325.5,326.62,325.45,326.42,11801.0,325.5,326.62,325.45,326.42,11801.0
2017-03-24 09:55:00,326.43,326.57,326.01,326.22,17149.0,326.43,326.57,326.01,326.22,17149.0
2017-03-24 10:00:00,326.13,326.25,325.48,325.48,17214.0,326.13,326.25,325.48,325.48,17214.0
2017-03-24 10:05:00,325.48,326.6,325.45,326.6,4120.0,325.48,326.6,325.45,326.6,4120.0
2017-03-24 10:10:00,326.63,326.93,326.47,326.47,7318.0,326.63,326.93,326.47,326.47,7318.0
2017-03-24 10:15:00,326.49,327.22,326.49,327.21,4047.0,326.49,327.22,326.49,327.21,4047.0
2017-03-24 10:20:00,327.12,327.17,326.81,326.93,2939.0,327.12,327.17,326.81,326.93,2939.0
2017-03-24 10:25:00,326.94,327.27,326.84,326.92,7756.0,326.94,327.27,326.84,326.92,7756.0
2017-03-24 10:30:00,326.92,327.34,326.82,327.1,5860.0,326.92,327.34,326.82,327.1,5860.0
2017-03-24 10:35:00,327.1,327.16,326.5,326.81,23492.0,327.1,327.16,326.5,326.81,23492.0
2017-03-24 10:40:00,326.67,326.9,326.55,326.64,19286.0,326.67,326.9,326.55,326.64,19286.0
2017-03-24 10:45:00,326.63,327.11,326.63,326.89,15549.0,326.63,327.11,326.63,326.89,15549.0
2017-03-24 10:50:00,326.99,327.1,326.85,327.06,5060.0,326.99,327.1,326.85,327.06,5060.0
2017-03-24 10:55:00,326.95,327.1,326.78,326.96,62875.0,326.95,327.1,326.78,326.96,62875.0
2017-03-24 11:00:00,326.93,327.32,326.88,327.14,6327.0,326.93,327.32,326.88,327.14,6327.0
2017-03-24 11:05:00,327.14,327.25,326.8,327.25,38876.0,327.14,327.25,326.8,327.25,38876.0
2017-03-24 11:10:00,327.05,327.54,327.05,327.5,24283.0,327.05,327.54,327.05,327.5,24283.0
2017-03-24 11:15:00,327.2,327.74,327.2,327.65,4205.0,327.2,327.74,327.2,327.65,4205.0
2017-03-24 11:20:00,327.63,327.72,327.07,327.07,8690.0,327.63,327.72,327.07,327.07,8690.0
2017-03-24 11:25:00,327.18,327.27,326.43,326.64,17422.0,327.18,327.27,326.43,326.64,17422.0
2017-03-24 11:30:00,326.6,326.7,326.5,326.58,8462.0,326.6,326.7,326.5,326.58,8462.0
2017-03-24 11:35:00,326.6,326.83,326.59,326.69,6139.0,326.6,326.83,326.59,326.69,6139.0
2017-03-24 11:40:00,326.79,326.98,326.74,326.9,2700.0,326.79,326.98,326.74,326.9,2700.0
2017-03-24 11:45:00,326.87,327.12,326.78,327.0,7164.0,326.87,327.12,326.78,327.0,7164.0
2017-03-24 11:50:00,327.06,327.14,326.76,326.76,6959.0,327.06,327.14,326.76,326.76,6959.0
2017-03-24 11:55:00,326.76,326.89,326.73,326.79,4982.0,326.76,326.89,326.73,326.79,4982.0
2017-03-24 12:00:00,326.79,326.83,326.62,326.83,11900.0,326.79,326.83,326.62,326.83,11900.0
2017-03-24 12:05:00,326.71,327.01,326.35,326.84,24696.0,326.71,327.01,326.35,326.84,24696.0
2017-03-24 12:10:00,326.88,327.03,326.24,326.58,11972.0,326.88,327.03,326.24,326.58,11972.0
2017-03-24 12:15:00,326.44,326.71,326.24,326.5,13812.0,326.44,326.71,326.24,326.5,13812.0
2017-03-24 12:20:00,326.49,326.53,326.16,326.53,11157.0,326.49,326.53,326.16,326.53,11157.0
2017-03-24 12:25:00,326.52,327.02,326.22,327.0,19300.0,326.52,327.02,326.22,327.0,19300.0
2017-03-24 12:30:00,327.14,327.24,326.64,326.64,10709.0,327.14,327.24,326.64,326.64,10709.0
2017-03-24 12:35:00,326.6,326.98,326.6,326.98,1838.0,326.6,326.98,326.6,326.98,1838.0
2017-03-24 12:40:00,327.03,327.24,326.94,327.02,5023.0,327.03,327.24,326.94,327.02,5023.0
2017-03-24 12:45:00,327.03,327.17,326.84,326.9,4529.0,327.03,327.17,326.84,326.9,4529.0
2017-03-24 12:50:00,327.07,327.09,326.6,327.02,7966.0,327.07,327.09,326.6,327.02,7966.0
2017-03-24 12:55:00,326.99,327.0,326.66,326.69,2900.0,326.99,327.0,326.66,326.69,2900.0
2017-03-24 13:00:00,326.83,326.98,326.77,326.85,1319.0,326.83,326.98,326.77,326.85,1319.0
2017-03-24 13:05:00,326.76,326.81,326.59,326.64,7357.0,326.76,326.81,326.59,326.64,7357.0
2017-03-24 13:10:00,326.59,326.7,326.54,326.7,5133.0,326.59,326.7,326.54,326.7,5133.0
2017-03-24 13:15:00,326.66,327.02,326.66,327.01,4113.0,326.66,327.02,326.66,327.01,4113.0
2017-03-24 13:20:00,327.06,327.06,326.62,326.89,6816.0,327.06,327.06,326.62,326.89,6816.0
2017-03-24 13:25:00,326.91,327.07,326.87,326.91,5670.0,326.91,327.07,326.87,326.91,5670.0
2017-03-24 13:30:00,326.93,327.05,326.83,326.9,4917.0,326.93,327.05,326.83,326.9,4917.0
2017-03-24 13:35:00,326.9,326.92,326.5,326.63,9698.0,326.9,326.92,326.5,326.63,9698.0
2017-03-24 13:40:00,326.63,326.91,326.58,326.67,13422.0,326.63,326.91,326.58,326.67,13422.0
2017-03-24 13:45:00,326.7,326.77,326.5,326.74,10412.0,326.7,326.77,326.5,326.74,10412.0
2017-03-24 13:50:00,326.76,326.76,326.43,326.5,6555.0,326.76,326.76,326.43,326.5,6555.0
2017-03-24 13:55:00,326.5,326.65,325.71,325.71,14378.0,326.5,326.65,325.71,325.71,14378.0
2017-03-24 14:00:00,325.93,326.16,325.83,326.1,3300.0,325.93,326.16,325.83,326.1,3300.0
2017-03-24 14:05:00,326.07,326.12,325.89,326.0,6798.0,326.07,326.12,325.89,326.0,6798.0
2017-03-24 14:10:00,326.01,326.24,325.93,326.14,6590.0,326.01,326.24,325.93,326.14,6590.0
2017-03-24 14:15:00,326.31,327.2,326.23,326.88,27535.0,326.31,327.2,326.23,326.88,27535.0
2017-03-24 14:20:00,326.84,326.92,326.6,326.89,5711.0,326.84,326.92,326.6,326.89,5711.0
2017-03-24 14:25:00,326.79,326.93,326.38,326.38,12570.0,326.79,326.93,326.38,326.38,12570.0
2017-03-24 14:30:00,326.39,326.39,325.63,325.71,18874.0,326.39,326.39,325.63,325.71,18874.0
2017-03-24 14:35:00,325.71,325.85,325.47,325.6,5241.0,325.71,325.85,325.47,325.6,5241.0
2017-03-24 14:40:00,325.48,325.77,324.85,325.07,8799.0,325.48,325.77,324.85,325.07,8799.0
2017-03-24 14:45:00,325.18,325.18,324.82,324.82,3000.0,325.18,325.18,324.82,324.82,3000.0
2017-03-24 14:50:00,324.95,324.98,324.7,324.71,14302.0,324.95,324.98,324.7,324.71,14302.0
2017-03-24 14:55:00,324.73,325.0,324.63,324.74,7968.0,324.73,325.0,324.63,324.74,7968.0
2017-03-24 15:00:00,324.84,324.99,324.44,324.64,10001.0,324.84,324.99,324.44,324.64,10001.0
2017-03-24 15:05:00,324.58,324.84,324.24,324.84,15047.0,324.58,324.84,324.24,324.84,15047.0
2017-03-24 15:10:00,324.74,325.19,324.63,324.81,21300.0,324.74,325.19,324.63,324.81,21300.0
2017-03-24 15:15:00,324.81,325.21,324.51,325.21,16250.0,324.81,325.21,324.51,325.21,16250.0
2017-03-24 15:20:00,325.24,325.47,325.06,325.43,11854.0,325.24,325.47,325.06,325.43,11854.0
2017-03-24 15:25:00,325.49,325.53,325.19,325.38,19007.0,325.49,325.53,325.19,325.38,19007.0
2017-03-24 15:30:00,325.38,325.92,325.25,325.92,20326.0,325.38,325.92,325.25,325.92,20326.0
2017-03-24 15:35:00,325.77,326.26,325.24,326.06,26053.0,325.77,326.26,325.24,326.06,26053.0
2017-03-24 15:40:00,326.22,326.26,326.0,326.1,16869.0,326.22,326.26,326.0,326.1,16869.0
2017-03-24 15:45:00,326.17,326.21,325.58,325.87,19379.0,326.17,326.21,325.58,325.87,19379.0
2017-03-24 15:50:00,326.02,326.13,325.32,325.48,29031.0,326.02,326.13,325.32,325.48,29031.0
2017-03-24 15:55:00,325.48,325.75,324.9,325.28,70583.0,325.48,325.75,324.9,325.28,70583.0
2017-03-27 09:30:00,323.74,324.72,321.45,323.53,15078.0,323.74,324.72,321.45,323.53,15078.0
2017-03-27 09:35:00,322.97,323.01,320.58,321.24,10454.0,322.97,323.01,320.58,321.24,10454.0
2017-03-27 09:40:00,321.21,321.49,319.71,319.83,24661.0,321.21,321.49,319.71,319.83,24661.0
2017-03-27 09:45:00,319.76,320.57,319.61,320.23,9577.0,319.76,320.57,319.61,320.23,9577.0
2017-03-27 09:50:00,320.41,321.37,320.33,321.12,61401.0,320.41,321.37,320.33,321.12,61401.0
2017-03-27 09:55:00,321.22,321.56,320.35,320.52,35540.0,321.22,321.56,320.35,320.52,35540.0
2017-03-27 10:00:00,320.37,320.81,320.37,320.67,11158.0,320.37,320.81,320.37,320.67,11158.0
2017-03-27 10:05:00,320.89,322.36,320.89,322.36,12108.0,320.89,322.36,320.89,322.36,12108.0
2017-03-27 10:10:00,322.02,323.01,321.96,322.99,11116.0,322.02,323.01,321.96,322.99,11116.0
2017-03-27 10:15:00,322.99,323.57,322.8,323.5,10897.0,322.99,323.57,322.8,323.5,10897.0
2017-03-27 10:20:00,323.48,324.09,323.48,323.9,6465.0,323.48,324.09,323.48,323.9,6465.0
2017-03-27 10:25:00,323.98,324.35,323.47,323.51,61239.0,323.98,324.35,323.47,323.51,61239.0
2017-03-27 10:30:00,323.69,323.91,323.61,323.9,2000.0,323.69,323.91,323.61,323.9,2000.0
2017-03-27 10:35:00,323.89,323.89,323.33,323.5,7800.0,323.89,323.89,323.33,323.5,7800.0
2017-03-27 10:40:00,323.54,323.96,323.17,323.96,5843.0,323.54,323.96,323.17,323.96,5843.0
2017-03-27 10:45:00,323.94,323.94,323.59,323.7,2358.0,323.94,323.94,323.59,323.7,2358.0
2017-03-27 10:50:00,323.8,323.8,323.16,323.16,4700.0,323.8,323.8,323.16,323.16,4700.0
2017-03-27 10:55:00,323.16,323.53,323.02,323.53,3800.0,323.16,323.53,323.02,323.53,3800.0
2017-03-27 11:00:00,323.25,323.6,323.25,323.6,1742.0,323.25,323.6,323.25,323.6,1742.0
2017-03-27 11:05:00,323.53,323.67,323.39,323.67,4200.0,323.53,323.67,323.39,323.67,4200.0
2017-03-27 11:10:00,323.66,323.96,323.66,323.96,1700.0,323.66,323.96,323.66,323.96,1700.0
2017-03-27 11:15:00,323.95,324.47,323.95,324.25,3976.0,323.95,324.47,323.95,324.25,3976.0
2017-03-27 11:20:00,324.16,324.37,324.01,324.16,2000.0,324.16,324.37,324.01,324.16,2000.0
2017-03-27 11:25:00,324.33,324.75,324.03,324.74,10600.0,324.33,324.75,324.03,324.74,10600.0
2017-03-27 11:30:00,324.81,325.16,324.68,325.14,3792.0,324.81,325.16,324.68,325.14,3792.0
2017-03-27 11:35:00,325.32,325.48,325.24,325.45,2300.0,325.32,325.48,325.24,325.45,2300.0
2017-03-27 11:40:00,325.42,325.76,325.32,325.72,8960.0,325.42,325.76,325.32,325.72,8960.0
2017-03-27 11:45:00,325.47,325.7,325.09,325.13,8813.0,325.47,325.7,325.09,325.13,8813.0
2017-03-27 11:50:00,325.08,325.08,324.56,324.81,7724.0,325.08,325.08,324.56,324.81,7724.0
2017-03-27 11:55:00,324.91,325.33,324.78,325.14,4117.0,324.91,325.33,324.78,325.14,4117.0
2017-03-27 12:00:00,325.21,325.4,324.88,325.4,8087.0,325.21,325.4,324.88,325.4,8087.0
2017-03-27 12:05:00,325.29,325.4,325.0,325.17,3400.0,325.29,325.4,325.0,325.17,3400.0
2017-03-27 12:10:00,325.08,325.19,324.79,324.83,6300.0,325.08,325.19,324.79,324.83,6300.0
2017-03-27 12:15:00,324.81,325.11,324.81,324.95,3800.0,324.81,325.11,324.81,324.95,3800.0
2017-03-27 12:20:00,325.01,325.01,324.92,324.94,2300.0,325.01,325.01,324.92,324.94,2300.0
2017-03-27 12:25:00,324.9,324.9,324.5,324.52,3195.0,324.9,324.9,324.5,324.52,3195.0
2017-03-27 12:30:00,324.65,324.78,324.52,324.73,3600.0,324.65,324.78,324.52,324.73,3600.0
2017-03-27 12:35:00,324.8,324.88,324.56,324.56,4020.0,324.8,324.88,324.56,324.56,4020.0
2017-03-27 12:40:00,324.58,324.9,324.57,324.77,3369.0,324.58,324.9,324.57,324.77,3369.0
2017-03-27 12:45:00,324.74,324.88,324.61,324.8,3600.0,324.74,324.88,324.61,324.8,3600.0
2017-03-27 12:50:00,324.78,325.01,324.7,324.96,6491.0,324.78,325.01,324.7,324.96,6491.0
2017-03-27 12:55:00,324.76,324.76,324.56,324.68,1200.0,324.76,324.76,324.56,324.68,1200.0
2017-03-27 13:00:00,324.78,325.03,324.68,325.03,3803.0,324.78,325.03,324.68,325.03,3803.0
2017-03-27 13:05:00,325.12,325.12,325.12,325.12,200.0,325.12,325.12,325.12,325.12,200.0
2017-03-27 13:10:00,324.96,324.98,324.63,324.72,1400.0,324.96,324.98,324.63,324.72,1400.0
2017-03-27 13:15:00,324.61,324.69,324.34,324.69,2124.0,324.61,324.69,324.34,324.69,2124.0
2017-03-27 13:20:00,324.76,324.76,324.64,324.65,200.0,324.76,324.76,324.64,324.65,200.0
2017-03-27 13:25:00,324.65,324.76,324.35,324.67,6807.0,324.65,324.76,324.35,324.67,6807.0
2017-03-27 13:30:00,324.68,324.69,324.38,324.38,3800.0,324.68,324.69,324.38,324.38,3800.0
2017-03-27 13:35:00,324.38,324.52,323.94,324.02,6821.0,324.38,324.52,323.94,324.02,6821.0
2017-03-27 13:40:00,323.94,324.27,323.66,324.13,8015.0,323.94,324.27,323.66,324.13,8015.0
2017-03-27 13:45:00,324.0,324.18,323.77,323.77,3300.0,324.0,324.18,323.77,323.77,3300.0
2017-03-27 13:50:00,323.74,324.04,323.62,323.91,8779.0,323.74,324.04,323.62,323.91,8779.0
2017-03-27 13:55:00,323.82,323.93,323.77,323.86,5200.0,323.82,323.93,323.77,323.86,5200.0
2017-03-27 14:00:00,323.86,324.24,323.86,324.16,16597.0,323.86,324.24,323.86,324.16,16597.0
2017-03-27 14:05:00,324.16,324.49,324.16,324.36,8093.0,324.16,324.49,324.16,324.36,8093.0
2017-03-27 14:10:00,324.25,324.4,324.18,324.18,4993.0,324.25,324.4,324.18,324.18,4993.0
2017-03-27 14:15:00,324.17,324.17,323.92,324.0,3000.0,324.17,324.17,323.92,324.0,3000.0
2017-03-27 14:20:00,324.06,324.07,323.65,324.04,6353.0,324.06,324.07,323.65,324.04,6353.0
2017-03-27 14:25:00,324.13,324.22,324.0,324.22,8981.0,324.13,324.22,324.0,324.22,8981.0
2017-03-27 14:30:00,324.08,324.16,323.82,323.82,5750.0,324.08,324.16,323.82,323.82,5750.0
2017-03-27 14:35:00,323.73,323.73,323.61,323.65,1675.0,323.73,323.73,323.61,323.65,1675.0
2017-03-27 14:40:00,323.49,323.69,323.34,323.53,2301.0,323.49,323.69,323.34,323.53,2301.0
2017-03-27 14:45:00,323.63,323.75,323.46,323.51,5989.0,323.63,323.75,323.46,323.51,5989.0
2017-03-27 14:50:00,323.51,323.53,323.18,323.25,9114.0,323.51,323.53,323.18,323.25,9114.0
2017-03-27 14:55:00,323.08,323.41,322.93,323.41,17013.0,323.08,323.41,322.93,323.41,17013.0
2017-03-27 15:00:00,323.43,323.95,323.3,323.95,3500.0,323.43,323.95,323.3,323.95,3500.0
2017-03-27 15:05:00,323.71,323.9,323.6,323.9,3850.0,323.71,323.9,323.6,323.9,3850.0
2017-03-27 15:10:00,323.87,324.0,323.73,323.85,1700.0,323.87,324.0,323.73,323.85,1700.0
2017-03-27 15:15:00,323.74,323.95,323.74,323.79,20197.0,323.74,323.95,323.74,323.79,20197.0
2017-03-27 15:20:00,323.93,323.93,323.6,323.84,11176.0,323.93,323.93,323.6,323.84,11176.0
2017-03-27 15:25:00,323.69,324.0,323.69,323.81,6971.0,323.69,324.0,323.69,323.81,6971.0
2017-03-27 15:30:00,323.73,324.08,323.6,324.0,9090.0,323.73,324.08,323.6,324.0,9090.0
2017-03-27 15:35:00,324.03,324.08,323.81,324.04,9674.0,324.03,324.08,323.81,324.04,9674.0
2017-03-27 15:40:00,324.12,324.12,323.7,323.9,17275.0,324.12,324.12,323.7,323.9,17275.0
2017-03-27 15:45:00,323.9,324.11,323.77,323.89,7108.0,323.9,324.11,323.77,323.89,7108.0
2017-03-27 15:50:00,323.81,323.94,322.9,323.08,37276.0,323.81,323.94,322.9,323.08,37276.0
2017-03-27 15:55:00,323.21,323.35,322.89,323.15,57986.0,323.21,323.35,322.89,323.15,57986.0
2017-03-28 09:30:00,322.05,322.91,320.79,321.68,18610.0,322.05,322.91,320.79,321.68,18610.0
2017-03-28 09:35:00,321.53,322.7,321.53,322.19,10516.0,321.53,322.7,321.53,322.19,10516.0
2017-03-28 09:40:00,322.42,322.68,322.02,322.04,20579.0,322.42,322.68,322.02,322.04,20579.0
2017-03-28 09:45:00,322.21,322.21,321.01,321.21,20944.0,322.21,322.21,321.01,321.21,20944.0
2017-03-28 09:50:00,321.21,321.49,321.11,321.35,6000.0,321.21,321.49,321.11,321.35,6000.0
2017-03-28 09:55:00,321.55,321.6,321.06,321.1,30727.0,321.55,321.6,321.06,321.1,30727.0
2017-03-28 10:00:00,321.07,321.86,320.96,321.35,28394.0,321.07,321.86,320.96,321.35,28394.0
2017-03-28 10:05:00,321.29,321.99,321.22,321.96,31917.0,321.29,321.99,321.22,321.96,31917.0
2017-03-28 10:10:00,322.11,322.26,321.85,321.85,4740.0,322.11,322.26,321.85,321.85,4740.0
2017-03-28 10:15:00,321.79,321.8,320.85,321.0,16931.0,321.79,321.8,320.85,321.0,16931.0
2017-03-28 10:20:00,320.98,321.02,320.59,321.01,22213.0,320.98,321.02,320.59,321.01,22213.0
2017-03-28 10:25:00,320.89,321.1,320.68,320.91,8137.0,320.89,321.1,320.68,320.91,8137.0
2017-03-28 10:30:00,320.88,321.08,320.84,321.08,1707.0,320.88,321.08,320.84,321.08,1707.0
2017-03-28 10:35:00,321.08,321.25,320.74,320.87,39856.0,321.08,321.25,320.74,320.87,39856.0
2017-03-28 10:40:00,320.95,321.2,320.92,320.99,4860.0,320.95,321.2,320.92,320.99,4860.0
2017-03-28 10:45:00,321.12,321.21,320.85,321.05,31100.0,321.12,321.21,320.85,321.05,31100.0
2017-03-28 10:50:00,320.98,321.28,320.98,321.28,2026.0,320.98,321.28,320.98,321.28,2026.0
2017-03-28 10:55:00,321.36,321.57,321.17,321.57,2300.0,321.36,321.57,321.17,321.57,2300.0
2017-03-28 11:00:00,321.57,321.82,321.36,321.36,4375.0,321.57,321.82,321.36,321.36,4375.0
2017-03-28 11:05:00,321.4,321.96,321.37,321.92,1600.0,321.4,321.96,321.37,321.92,1600.0
2017-03-28 11:10:00,321.92,322.37,321.81,322.34,3878.0,321.92,322.37,321.81,322.34,3878.0
2017-03-28 11:15:00,322.51,322.66,321.95,322.26,7300.0,322.51,322.66,321.95,322.26,7300.0
2017-03-28 11:20:00,322.45,322.64,322.35,322.64,8680.0,322.45,322.64,322.35,322.64,8680.0
2017-03-28 11:25:00,322.56,322.91,322.53,322.74,6926.0,322.56,322.91,322.53,322.74,6926.0
2017-03-28 11:30:00,322.66,322.66,322.02,322.02,4870.0,322.66,322.66,322.02,322.02,4870.0
2017-03-28 11:35:00,322.02,322.02,321.75,321.98,2700.0,322.02,322.02,321.75,321.98,2700.0
2017-03-28 11:40:00,322.21,322.22,321.78,321.78,2864.0,322.21,322.22,321.78,321.78,2864.0
2017-03-28 11:45:00,321.74,322.07,321.7,322.07,1700.0,321.74,322.07,321.7,322.07,1700.0
2017-03-28 11:50:00,322.06,322.15,321.96,322.0,3300.0,322.06,322.15,321.96,322.0,3300.0
2017-03-28 11:55:00,322.0,322.09,321.81,321.86,8401.0,322.0,322.09,321.81,321.86,8401.0
2017-03-28 12:00:00,321.88,322.01,321.87,321.88,4037.0,321.88,322.01,321.87,321.88,4037.0
2017-03-28 12:05:00,321.9,321.99,321.75,321.81,4040.0,321.9,321.99,321.75,321.81,4040.0
2017-03-28 12:10:00,321.86,321.86,321.82,321.82,400.0,321.86,321.86,321.82,321.82,400.0
2017-03-28 12:15:00,322.02,322.24,321.77,322.16,6488.0,322.02,322.24,321.77,322.16,6488.0
2017-03-28 12:20:00,322.18,322.32,322.18,322.29,800.0,322.18,322.32,322.18,322.29,800.0
2017-03-28 12:25:00,322.16,322.22,322.08,322.17,5476.0,322.16,322.22,322.08,322.17,5476.0
2017-03-28 12:30:00,322.28,322.36,322.18,322.28,1699.0,322.28,322.36,322.18,322.28,1699.0
2017-03-28 12:35:00,322.37,322.37,322.37,322.37,100.0,322.37,322.37,322.37,322.37,100.0
2017-03-28 12:40:00,322.34,322.43,321.93,322.03,5867.0,322.34,322.43,321.93,322.03,5867.0
2017-03-28 12:45:00,322.08,322.08,321.79,321.79,3798.0,322.08,322.08,321.79,321.79,3798.0
2017-03-28 12:50:00,321.84,322.37,321.83,322.19,3500.0,321.84,322.37,321.83,322.19,3500.0
2017-03-28 12:55:00,322.19,322.52,322.14,322.42,5396.0,322.19,322.52,322.14,322.42,5396.0
2017-03-28 13:00:00,322.42,322.42,322.42,322.42,0.0,322.42,322.42,322.42,322.42,0.0
2017-03-28 13:05:00,322.52,322.62,322.24,322.32,6600.0,322.52,322.62,322.24,322.32,6600.0
2017-03-28 13:10:00,322.35,322.53,322.26,322.39,3987.0,322.35,322.53,322.26,322.39,3987.0
2017-03-28 13:15:00,322.4,322.6,322.33,322.56,6200.0,322.4,322.6,322.33,322.56,6200.0
2017-03-28 13:20:00,322.59,322.59,322.4,322.47,18866.0,322.59,322.59,322.4,322.47,18866.0
2017-03-28 13:25:00,322.45,322.48,322.4,322.47,700.0,322.45,322.48,322.4,322.47,700.0
2017-03-28 13:30:00,322.57,322.57,322.26,322.26,2729.0,322.57,322.57,322.26,322.26,2729.0
2017-03-28 13:35:00,322.26,322.46,322.23,322.37,2500.0,322.26,322.46,322.23,322.37,2500.0
2017-03-28 13:40:00,322.48,322.75,322.42,322.5,11223.0,322.48,322.75,322.42,322.5,11223.0
2017-03-28 13:45:00,322.67,322.67,322.43,322.44,3832.0,322.67,322.67,322.43,322.44,3832.0
2017-03-28 13:50:00,322.49,322.55,322.25,322.34,15748.0,322.49,322.55,322.25,322.34,15748.0
2017-03-28 13:55:00,322.5,322.93,322.5,322.83,4262.0,322.5,322.93,322.5,322.83,4262.0
2017-03-28 14:00:00,322.91,322.91,322.67,322.86,1222.0,322.91,322.91,322.67,322.86,1222.0
2017-03-28 14:05:00,322.95,323.35,322.72,323.35,2300.0,322.95,323.35,322.72,323.35,2300.0
2017-03-28 14:10:00,323.48,323.85,323.48,323.85,3212.0,323.48,323.85,323.48,323.85,3212.0
2017-03-28 14:15:00,323.93,324.18,323.93,324.0,4300.0,323.93,324.18,323.93,324.0,4300.0
2017-03-28 14:20:00,324.1,324.42,324.02,324.42,1600.0,324.1,324.42,324.02,324.42,1600.0
2017-03-28 14:25:00,324.51,324.59,324.19,324.3,8900.0,324.51,324.59,324.19,324.3,8900.0
2017-03-28 14:30:00,324.2,324.2,323.66,323.85,6500.0,324.2,324.2,323.66,323.85,6500.0
2017-03-28 14:35:00,323.93,323.93,323.48,323.56,4823.0,323.93,323.93,323.48,323.56,4823.0
2017-03-28 14:40:00,323.64,324.0,323.55,323.87,6059.0,323.64,324.0,323.55,323.87,6059.0
2017-03-28 14:45:00,323.95,324.1,323.85,323.85,5233.0,323.95,324.1,323.85,323.85,5233.0
2017-03-28 14:50:00,323.92,324.05,323.89,324.0,12592.0,323.92,324.05,323.89,324.0,12592.0
2017-03-28 14:55:00,323.99,324.16,323.88,324.12,14426.0,323.99,324.16,323.88,324.12,14426.0
2017-03-28 15:00:00,324.12,324.24,324.0,324.13,8700.0,324.12,324.24,324.0,324.13,8700.0
2017-03-28 15:05:00,324.15,324.15,323.76,323.76,3400.0,324.15,324.15,323.76,323.76,3400.0
2017-03-28 15:10:00,323.99,324.28,323.9,324.24,4900.0,323.99,324.28,323.9,324.24,4900.0
2017-03-28 15:15:00,324.18,324.27,323.9,323.92,3401.0,324.18,324.27,323.9,323.92,3401.0
2017-03-28 15:20:00,323.91,324.54,323.91,324.54,6855.0,323.91,324.54,323.91,324.54,6855.0
2017-03-28 15:25:00,324.58,325.21,324.58,324.98,8011.0,324.58,325.21,324.58,324.98,8011.0
2017-03-28 15:30:00,325.14,325.4,324.91,325.22,11210.0,325.14,325.4,324.91,325.22,11210.0
2017-03-28 15:35:00,325.17,325.43,325.02,325.43,7100.0,325.17,325.43,325.02,325.43,7100.0
2017-03-28 15:40:00,325.4,325.73,325.37,325.42,13668.0,325.4,325.73,325.37,325.42,13668.0
2017-03-28 15:45:00,325.42,325.42,324.42,324.43,16200.0,325.42,325.42,324.42,324.43,16200.0
2017-03-28 15:50:00,324.42,324.55,324.03,324.03,13303.0,324.42,324.55,324.03,324.03,13303.0
2017-03-28 15:55:00,324.02,324.56,323.93,324.08,44483.0,324.02,324.56,323.93,324.08,44483.0
2017-03-29 09:30:00,323.9,323.9,323.28,323.28,6265.0,323.9,323.9,323.28,323.28,6265.0
2017-03-29 09:35:00,323.73,324.45,323.73,324.34,6600.0,323.73,324.45,323.73,324.34,6600.0
2017-03-29 09:40:00,324.36,325.51,324.35,325.32,15510.0,324.36,325.51,324.35,325.32,15510.0
2017-03-29 09:45:00,325.33,325.78,324.89,325.21,29917.0,325.33,325.78,324.89,325.21,29917.0
2017-03-29 09:50:00,325.38,325.79,325.0,325.72,10802.0,325.38,325.79,325.0,325.72,10802.0
2017-03-29 09:55:00,325.87,326.89,325.6,326.89,6811.0,325.87,326.89,325.6,326.89,6811.0
2017-03-29 10:00:00,326.96,327.12,325.82,325.82,5361.0,326.96,327.12,325.82,325.82,5361.0
2017-03-29 10:05:00,325.93,326.0,325.53,325.53,4971.0,325.93,326.0,325.53,325.53,4971.0
2017-03-29 10:10:00,325.51,325.85,325.46,325.8,8268.0,325.51,325.85,325.46,325.8,8268.0
2017-03-29 10:15:00,325.73,326.09,325.55,326.08,7152.0,325.73,326.09,325.55,326.08,7152.0
2017-03-29 10:20:00,326.05,326.05,325.78,325.88,4100.0,326.05,326.05,325.78,325.88,4100.0
2017-03-29 10:25:00,325.9,326.05,325.78,325.96,3437.0,325.9,326.05,325.78,325.96,3437.0
2017-03-29 10:30:00,326.02,326.08,325.75,325.8,11012.0,326.02,326.08,325.75,325.8,11012.0
2017-03-29 10:35:00,325.82,326.09,325.78,325.91,11851.0,325.82,326.09,325.78,325.91,11851.0
2017-03-29 10:40:00,325.96,325.99,325.74,325.74,2100.0,325.96,325.99,325.74,325.74,2100.0
2017-03-29 10:45:00,325.93,326.0,325.77,325.83,12976.0,325.93,326.0,325.77,325.83,12976.0
2017-03-29 10:50:00,325.92,325.95,325.87,325.93,1200.0,325.92,325.95,325.87,325.93,1200.0
2017-03-29 10:55:00,325.83,325.83,325.71,325.77,2300.0,325.83,325.83,325.71,325.77,2300.0
2017-03-29 11:00:00,325.76,325.95,325.67,325.68,26208.0,325.76,325.95,325.67,325.68,26208.0
2017-03-29 11:05:00,325.75,325.91,325.71,325.91,4617.0,325.75,325.91,325.71,325.91,4617.0
2017-03-29 11:10:00,325.96,326.05,325.77,325.8,8204.0,325.96,326.05,325.77,325.8,8204.0
2017-03-29 11:15:00,325.8,325.9,325.63,325.85,6300.0,325.8,325.9,325.63,325.85,6300.0
2017-03-29 11:20:00,325.81,325.84,325.58,325.58,2000.0,325.81,325.84,325.58,325.58,2000.0
2017-03-29 11:25:00,325.58,325.73,325.4,325.67,4542.0,325.58,325.73,325.4,325.67,4542.0
2017-03-29 11:30:00,325.59,325.59,325.46,325.48,1100.0,325.59,325.59,325.46,325.48,1100.0
2017-03-29 11:35:00,325.55,325.67,325.28,325.36,35235.0,325.55,325.67,325.28,325.36,35235.0
2017-03-29 11:40:00,325.03,325.03,324.75,324.9,3364.0,325.03,325.03,324.75,324.9,3364.0
2017-03-29 11:45:00,324.85,325.03,324.62,324.91,6118.0,324.85,325.03,324.62,324.91,6118.0
2017-03-29 11:50:00,324.83,324.84,324.51,324.66,4822.0,324.83,324.84,324.51,324.66,4822.0
2017-03-29 11:55:00,324.66,324.95,324.65,324.83,2799.0,324.66,324.95,324.65,324.83,2799.0
2017-03-29 12:00:00,324.9,324.91,324.59,324.65,2900.0,324.9,324.91,324.59,324.65,2900.0
2017-03-29 12:05:00,324.58,324.82,324.58,324.61,4367.0,324.58,324.82,324.58,324.61,4367.0
2017-03-29 12:10:00,324.72,324.97,324.69,324.77,3100.0,324.72,324.97,324.69,324.77,3100.0
2017-03-29 12:15:00,324.71,324.89,324.65,324.89,1302.0,324.71,324.89,324.65,324.89,1302.0
2017-03-29 12:20:00,324.91,325.09,324.86,325.09,2038.0,324.91,325.09,324.86,325.09,2038.0
2017-03-29 12:25:00,324.97,324.98,324.82,324.91,3700.0,324.97,324.98,324.82,324.91,3700.0
2017-03-29 12:30:00,324.96,325.03,324.83,324.92,5647.0,324.96,325.03,324.83,324.92,5647.0
2017-03-29 12:35:00,324.85,324.85,324.42,324.49,2900.0,324.85,324.85,324.42,324.49,2900.0
2017-03-29 12:40:00,324.42,324.66,324.28,324.63,2600.0,324.42,324.66,324.28,324.63,2600.0
2017-03-29 12:45:00,324.62,324.7,324.41,324.41,2300.0,324.62,324.7,324.41,324.41,2300.0
2017-03-29 12:50:00,324.46,324.68,324.45,324.56,3352.0,324.46,324.68,324.45,324.56,3352.0
2017-03-29 12:55:00,324.63,324.93,324.4,324.93,5580.0,324.63,324.93,324.4,324.93,5580.0
2017-03-29 13:00:00,324.9,325.21,324.88,325.05,5821.0,324.9,325.21,324.88,325.05,5821.0
2017-03-29 13:05:00,325.05,325.05,324.9,325.01,3150.0,325.05,325.05,324.9,325.01,3150.0
2017-03-29 13:10:00,325.05,325.24,324.92,324.92,6300.0,325.05,325.24,324.92,324.92,6300.0
2017-03-29 13:15:00,324.95,325.17,324.94,325.07,3080.0,324.95,325.17,324.94,325.07,3080.0
2017-03-29 13:20:00,325.12,325.29,324.9,325.12,11689.0,325.12,325.29,324.9,325.12,11689.0
2017-03-29 13:25:00,325.12,325.13,324.82,324.86,7001.0,325.12,325.13,324.82,324.86,7001.0
2017-03-29 13:30:00,324.89,324.96,324.7,324.85,5221.0,324.89,324.96,324.7,324.85,5221.0
2017-03-29 13:35:00,324.82,324.96,324.79,324.87,2700.0,324.82,324.96,324.79,324.87,2700.0
2017-03-29 13:40:00,325.01,325.04,324.83,325.03,4431.0,325.01,325.04,324.83,325.03,4431.0
2017-03-29 13:45:00,324.94,325.27,324.94,325.22,4050.0,324.94,325.27,324.94,325.22,4050.0
2017-03-29 13:50:00,325.21,325.22,325.05,325.09,10893.0,325.21,325.22,325.05,325.09,10893.0
2017-03-29 13:55:00,325.18,325.21,325.07,325.19,2115.0,325.18,325.21,325.07,325.19,2115.0
2017-03-29 14:00:00,325.16,325.16,324.93,325.0,1550.0,325.16,325.16,324.93,325.0,1550.0
2017-03-29 14:05:00,325.06,325.06,324.6,324.67,3576.0,325.06,325.06,324.6,324.67,3576.0
2017-03-29 14:10:00,324.74,324.76,324.67,324.7,3000.0,324.74,324.76,324.67,324.7,3000.0
2017-03-29 14:15:00,324.72,324.79,324.66,324.79,2563.0,324.72,324.79,324.66,324.79,2563.0
2017-03-29 14:20:00,324.84,324.98,324.72,324.81,7300.0,324.84,324.98,324.72,324.81,7300.0
2017-03-29 14:25:00,324.68,324.76,324.56,324.65,2876.0,324.68,324.76,324.56,324.65,2876.0
2017-03-29 14:30:00,324.63,324.72,324.43,324.55,4497.0,324.63,324.72,324.43,324.55,4497.0
2017-03-29 14:35:00,324.59,324.6,324.35,324.41,8036.0,324.59,324.6,324.35,324.41,8036.0
2017-03-29 14:40:00,324.49,324.54,324.33,324.39,5960.0,324.49,324.54,324.33,324.39,5960.0
2017-03-29 14:45:00,324.39,324.8,324.36,324.69,6540.0,324.39,324.8,324.36,324.69,6540.0
2017-03-29 14:50:00,324.76,325.19,324.7,325.19,5735.0,324.76,325.19,324.7,325.19,5735.0
2017-03-29 14:55:00,325.17,325.34,324.98,324.99,6900.0,325.17,325.34,324.98,324.99,6900.0
2017-03-29 15:00:00,324.98,325.3,324.87,325.25,3700.0,324.98,325.3,324.87,325.25,3700.0
2017-03-29 15:05:00,325.22,325.43,325.2,325.43,5300.0,325.22,325.43,325.2,325.43,5300.0
2017-03-29 15:10:00,325.4,325.55,325.29,325.52,8201.0,325.4,325.55,325.29,325.52,8201.0
2017-03-29 15:15:00,325.44,325.61,325.28,325.32,22920.0,325.44,325.61,325.28,325.32,22920.0
2017-03-29 15:20:00,325.46,325.56,325.38,325.38,6000.0,325.46,325.56,325.38,325.38,6000.0
2017-03-29 15:25:00,325.45,325.55,325.2,325.2,13000.0,325.45,325.55,325.2,325.2,13000.0
2017-03-29 15:30:00,325.3,325.53,325.19,325.4,10610.0,325.3,325.53,325.19,325.4,10610.0
2017-03-29 15:35:00,325.4,325.61,325.3,325.48,10366.0,325.4,325.61,325.3,325.48,10366.0
2017-03-29 15:40:00,325.53,325.64,325.47,325.64,15547.0,325.53,325.64,325.47,325.64,15547.0
2017-03-29 15:45:00,325.69,325.69,325.43,325.43,16954.0,325.69,325.69,325.43,325.43,16954.0
2017-03-29 15:50:00,325.43,325.63,325.28,325.56,20311.0,325.43,325.63,325.28,325.56,20311.0
2017-03-29 15:55:00,325.54,326.02,325.44,325.95,42483.0,325.54,326.02,325.44,325.95,42483.0
2017-03-30 09:30:00,325.13,327.0,322.57,326.75,21116.0,325.13,327.0,322.57,326.75,21116.0
2017-03-30 09:35:00,325.5,326.33,325.11,325.79,17131.0,325.5,326.33,325.11,325.79,17131.0
2017-03-30 09:40:00,325.38,326.24,325.38,326.12,5205.0,325.38,326.24,325.38,326.12,5205.0
2017-03-30 09:45:00,325.77,326.35,325.65,325.85,9297.0,325.77,326.35,325.65,325.85,9297.0
2017-03-30 09:50:00,325.76,325.76,324.73,324.96,7000.0,325.76,325.76,324.73,324.96,7000.0
2017-03-30 09:55:00,324.84,325.48,324.84,325.36,4381.0,324.84,325.48,324.84,325.36,4381.0
2017-03-30 10:00:00,325.24,326.0,325.24,325.75,14837.0,325.24,326.0,325.24,325.75,14837.0
2017-03-30 10:05:00,325.6,326.0,325.5,325.85,11926.0,325.6,326.0,325.5,325.85,11926.0
2017-03-30 10:10:00,325.93,325.93,325.38,325.42,7158.0,325.93,325.93,325.38,325.42,7158.0
2017-03-30 10:15:00,325.42,325.86,325.41,325.64,26669.0,325.42,325.86,325.41,325.64,26669.0
2017-03-30 10:20:00,325.73,325.82,325.37,325.5,10500.0,325.73,325.82,325.37,325.5,10500.0
2017-03-30 10:25:00,325.5,325.86,325.4,325.86,38434.0,325.5,325.86,325.4,325.86,38434.0
2017-03-30 10:30:00,325.82,326.27,325.53,326.21,6536.0,325.82,326.27,325.53,326.21,6536.0
2017-03-30 10:35:00,326.3,327.02,326.28,326.71,8100.0,326.3,327.02,326.28,326.71,8100.0
2017-03-30 10:40:00,326.71,326.88,326.01,326.01,4865.0,326.71,326.88,326.01,326.01,4865.0
2017-03-30 10:45:00,326.16,326.4,326.02,326.19,4100.0,326.16,326.4,326.02,326.19,4100.0
2017-03-30 10:50:00,325.91,325.96,325.49,325.96,8211.0,325.91,325.96,325.49,325.96,8211.0
2017-03-30 10:55:00,326.16,326.21,325.65,326.11,4990.0,326.16,326.21,325.65,326.11,4990.0
2017-03-30 11:00:00,326.2,326.3,325.87,326.04,8526.0,326.2,326.3,325.87,326.04,8526.0
2017-03-30 11:05:00,325.96,326.32,325.96,326.22,3521.0,325.96,326.32,325.96,326.22,3521.0
2017-03-30 11:10:00,326.32,326.32,325.92,325.92,2100.0,326.32,326.32,325.92,325.92,2100.0
2017-03-30 11:15:00,326.05,326.34,325.62,325.67,5811.0,326.05,326.34,325.62,325.67,5811.0
2017-03-30 11:20:00,325.82,325.96,325.43,325.56,6829.0,325.82,325.96,325.43,325.56,6829.0
2017-03-30 11:25:00,325.62,326.07,325.62,326.07,4335.0,325.62,326.07,325.62,326.07,4335.0
2017-03-30 11:30:00,326.04,326.13,325.92,325.98,2300.0,326.04,326.13,325.92,325.98,2300.0
2017-03-30 11:35:00,325.9,326.05,325.54,326.05,6228.0,325.9,326.05,325.54,326.05,6228.0
2017-03-30 11:40:00,326.07,326.32,325.4,325.87,10373.0,326.07,326.32,325.4,325.87,10373.0
2017-03-30 11:45:00,325.65,326.2,325.65,326.07,3933.0,325.65,326.2,325.65,326.07,3933.0
2017-03-30 11:50:00,326.17,326.2,326.1,326.2,900.0,326.17,326.2,326.1,326.2,900.0
2017-03-30 11:55:00,326.23,326.23,325.97,326.1,1200.0,326.23,326.23,325.97,326.1,1200.0
2017-03-30 12:00:00,326.08,326.23,325.88,326.03,3400.0,326.08,326.23,325.88,326.03,3400.0
2017-03-30 12:05:00,326.07,326.46,326.07,326.46,2695.0,326.07,326.46,326.07,326.46,2695.0
2017-03-30 12:10:00,326.5,326.63,326.38,326.5,2186.0,326.5,326.63,326.38,326.5,2186.0
2017-03-30 12:15:00,326.56,326.62,326.51,326.55,8411.0,326.56,326.62,326.51,326.55,8411.0
2017-03-30 12:20:00,326.54,326.54,326.07,326.07,5700.0,326.54,326.54,326.07,326.07,5700.0
2017-03-30 12:25:00,326.07,326.38,325.99,326.32,5699.0,326.07,326.38,325.99,326.32,5699.0
2017-03-30 12:30:00,326.25,326.34,326.2,326.33,1800.0,326.25,326.34,326.2,326.33,1800.0
2017-03-30 12:35:00,326.33,326.33,325.7,325.89,3559.0,326.33,326.33,325.7,325.89,3559.0
2017-03-30 12:40:00,325.79,326.01,325.79,325.82,1100.0,325.79,326.01,325.79,325.82,1100.0
2017-03-30 12:45:00,325.92,326.05,325.82,325.88,2500.0,325.92,326.05,325.82,325.88,2500.0
2017-03-30 12:50:00,325.98,326.15,325.98,326.1,2300.0,325.98,326.15,325.98,326.1,2300.0
2017-03-30 12:55:00,326.21,326.29,326.12,326.27,1815.0,326.21,326.29,326.12,326.27,1815.0
2017-03-30 13:00:00,326.19,326.53,326.19,326.3,2413.0,326.19,326.53,326.19,326.3,2413.0
2017-03-30 13:05:00,326.42,326.61,326.41,326.54,6160.0,326.42,326.61,326.41,326.54,6160.0
2017-03-30 13:10:00,326.62,326.82,326.44,326.73,4600.0,326.62,326.82,326.44,326.73,4600.0
2017-03-30 13:15:00,326.7,326.85,326.63,326.75,2600.0,326.7,326.85,326.63,326.75,2600.0
2017-03-30 13:20:00,326.8,326.87,326.7,326.77,12700.0,326.8,326.87,326.7,326.77,12700.0
2017-03-30 13:25:00,326.82,326.84,326.74,326.81,1124.0,326.82,326.84,326.74,326.81,1124.0
2017-03-30 13:30:00,326.89,327.44,326.89,327.28,7518.0,326.89,327.44,326.89,327.28,7518.0
2017-03-30 13:35:00,327.38,327.9,327.37,327.84,6051.0,327.38,327.9,327.37,327.84,6051.0
2017-03-30 13:40:00,327.87,328.45,327.83,327.86,16373.0,327.87,328.45,327.83,327.86,16373.0
2017-03-30 13:45:00,327.86,328.0,327.25,327.37,13750.0,327.86,328.0,327.25,327.37,13750.0
2017-03-30 13:50:00,327.27,327.77,327.11,327.77,9300.0,327.27,327.77,327.11,327.77,9300.0
2017-03-30 13:55:00,327.79,327.9,327.61,327.76,5400.0,327.79,327.9,327.61,327.76,5400.0
2017-03-30 14:00:00,327.81,327.82,327.39,327.48,7240.0,327.81,327.82,327.39,327.48,7240.0
2017-03-30 14:05:00,327.43,327.89,327.4,327.89,4000.0,327.43,327.89,327.4,327.89,4000.0
2017-03-30 14:10:00,327.63,327.92,327.59,327.84,2400.0,327.63,327.92,327.59,327.84,2400.0
2017-03-30 14:15:00,327.97,328.22,327.81,328.06,9983.0,327.97,328.22,327.81,328.06,9983.0
2017-03-30 14:20:00,328.14,328.18,327.95,327.95,3100.0,328.14,328.18,327.95,327.95,3100.0
2017-03-30 14:25:00,328.08,328.38,327.47,327.7,15587.0,328.08,328.38,327.47,327.7,15587.0
2017-03-30 14:30:00,327.53,327.71,327.53,327.57,4519.0,327.53,327.71,327.53,327.57,4519.0
2017-03-30 14:35:00,327.63,327.63,327.39,327.52,4260.0,327.63,327.63,327.39,327.52,4260.0
2017-03-30 14:40:00,327.49,327.56,327.38,327.45,4519.0,327.49,327.56,327.38,327.45,4519.0
2017-03-30 14:45:00,327.44,327.71,327.44,327.54,5206.0,327.44,327.71,327.44,327.54,5206.0
2017-03-30 14:50:00,327.56,327.7,327.31,327.33,5308.0,327.56,327.7,327.31,327.33,5308.0
2017-03-30 14:55:00,327.24,327.8,327.22,327.8,4492.0,327.24,327.8,327.22,327.8,4492.0
2017-03-30 15:00:00,327.66,327.69,327.46,327.46,2300.0,327.66,327.69,327.46,327.46,2300.0
2017-03-30 15:05:00,327.5,327.5,327.39,327.39,2700.0,327.5,327.5,327.39,327.39,2700.0
2017-03-30 15:10:00,327.38,327.41,326.79,327.23,8240.0,327.38,327.41,326.79,327.23,8240.0
2017-03-30 15:15:00,327.22,327.46,327.21,327.45,4009.0,327.22,327.46,327.21,327.45,4009.0
2017-03-30 15:20:00,327.44,327.71,327.43,327.48,7041.0,327.44,327.71,327.43,327.48,7041.0
2017-03-30 15:25:00,327.57,327.88,327.5,327.86,9647.0,327.57,327.88,327.5,327.86,9647.0
2017-03-30 15:30:00,327.91,327.94,327.68,327.88,10459.0,327.91,327.94,327.68,327.88,10459.0
2017-03-30 15:35:00,327.92,327.98,327.69,327.69,9933.0,327.92,327.98,327.69,327.69,9933.0
2017-03-30 15:40:00,327.77,328.04,327.68,328.03,12217.0,327.77,328.04,327.68,328.03,12217.0
2017-03-30 15:45:00,328.07,328.55,327.73,328.37,19973.0,328.07,328.55,327.73,328.37,19973.0
2017-03-30 15:50:00,328.43,328.43,327.8,328.11,16724.0,328.43,328.43,327.8,328.11,16724.0
2017-03-30 15:55:00,328.11,328.33,327.9,328.24,45145.0,328.11,328.33,327.9,328.24,45145.0
2017-03-31 09:30:00,326.73,327.89,326.03,327.78,19009.0,326.73,327.89,326.03,327.78,19009.0
2017-03-31 09:35:00,327.57,327.9,327.48,327.74,6604.0,327.57,327.9,327.48,327.74,6604.0
2017-03-31 09:40:00,327.72,328.05,327.35,327.97,30517.0,327.72,328.05,327.35,327.97,30517.0
2017-03-31 09:45:00,327.75,327.75,327.45,327.7,8226.0,327.75,327.75,327.45,327.7,8226.0
2017-03-31 09:50:00,327.62,328.0,327.53,327.97,6389.0,327.62,328.0,327.53,327.97,6389.0
2017-03-31 09:55:00,327.82,328.13,327.46,327.95,18953.0,327.82,328.13,327.46,327.95,18953.0
2017-03-31 10:00:00,328.13,329.77,328.0,328.66,21455.0,328.13,329.77,328.0,328.66,21455.0
2017-03-31 10:05:00,328.67,329.52,328.26,329.38,14249.0,328.67,329.52,328.26,329.38,14249.0
2017-03-31 10:10:00,329.38,329.38,328.21,328.76,26829.0,329.38,329.38,328.21,328.76,26829.0
2017-03-31 10:15:00,328.61,329.52,328.59,329.08,10462.0,328.61,329.52,328.59,329.08,10462.0
2017-03-31 10:20:00,329.11,329.38,328.66,328.8,20500.0,329.11,329.38,328.66,328.8,20500.0
2017-03-31 10:25:00,329.1,329.7,328.92,329.64,10781.0,329.1,329.7,328.92,329.64,10781.0
2017-03-31 10:30:00,329.63,330.59,329.62,330.07,24681.0,329.63,330.59,329.62,330.07,24681.0
2017-03-31 10:35:00,329.9,330.25,329.82,329.98,4131.0,329.9,330.25,329.82,329.98,4131.0
2017-03-31 10:40:00,330.06,330.33,329.85,330.28,4100.0,330.06,330.33,329.85,330.28,4100.0
2017-03-31 10:45:00,330.13,330.27,329.93,330.02,5387.0,330.13,330.27,329.93,330.02,5387.0
2017-03-31 10:50:00,330.12,330.12,329.75,330.06,10955.0,330.12,330.12,329.75,330.06,10955.0
2017-03-31 10:55:00,329.94,330.26,329.93,330.0,11200.0,329.94,330.26,329.93,330.0,11200.0
2017-03-31 11:00:00,329.91,330.56,329.87,330.38,7552.0,329.91,330.56,329.87,330.38,7552.0
2017-03-31 11:05:00,330.33,330.5,330.29,330.35,5900.0,330.33,330.5,330.29,330.35,5900.0
2017-03-31 11:10:00,330.38,330.91,330.34,330.87,6857.0,330.38,330.91,330.34,330.87,6857.0
2017-03-31 11:15:00,330.79,330.85,330.11,330.15,5800.0,330.79,330.85,330.11,330.15,5800.0
2017-03-31 11:20:00,330.15,330.16,329.79,330.06,10373.0,330.15,330.16,329.79,330.06,10373.0
2017-03-31 11:25:00,330.14,330.19,329.86,329.88,7545.0,330.14,330.19,329.86,329.88,7545.0
2017-03-31 11:30:00,329.88,330.0,329.75,330.0,5779.0,329.88,330.0,329.75,330.0,5779.0
2017-03-31 11:35:00,329.91,330.13,329.8,330.07,9283.0,329.91,330.13,329.8,330.07,9283.0
2017-03-31 11:40:00,330.12,330.51,330.11,330.44,7797.0,330.12,330.51,330.11,330.44,7797.0
2017-03-31 11:45:00,330.49,330.66,330.34,330.54,12929.0,330.49,330.66,330.34,330.54,12929.0
2017-03-31 11:50:00,330.47,330.47,330.07,330.07,2409.0,330.47,330.47,330.07,330.07,2409.0
2017-03-31 11:55:00,329.98,330.04,329.74,330.04,3905.0,329.98,330.04,329.74,330.04,3905.0
2017-03-31 12:00:00,330.04,330.04,329.81,329.88,3200.0,330.04,330.04,329.81,329.88,3200.0
2017-03-31 12:05:00,329.84,329.91,329.79,329.79,3760.0,329.84,329.91,329.79,329.79,3760.0
2017-03-31 12:10:00,329.85,329.89,329.75,329.76,7545.0,329.85,329.89,329.75,329.76,7545.0
2017-03-31 12:15:00,329.75,329.79,329.71,329.79,3400.0,329.75,329.79,329.71,329.79,3400.0
2017-03-31 12:20:00,329.8,329.83,329.71,329.79,4735.0,329.8,329.83,329.71,329.79,4735.0
2017-03-31 12:25:00,329.72,329.89,329.69,329.73,14900.0,329.72,329.89,329.69,329.73,14900.0
2017-03-31 12:30:00,329.7,329.71,329.53,329.56,2300.0,329.7,329.71,329.53,329.56,2300.0
2017-03-31 12:35:00,329.52,329.52,329.26,329.26,2296.0,329.52,329.52,329.26,329.26,2296.0
2017-03-31 12:40:00,329.32,329.44,329.29,329.3,800.0,329.32,329.44,329.29,329.3,800.0
2017-03-31 12:45:00,329.29,329.32,329.0,329.0,4918.0,329.29,329.32,329.0,329.0,4918.0
2017-03-31 12:50:00,329.08,329.2,328.94,329.0,7600.0,329.08,329.2,328.94,329.0,7600.0
2017-03-31 12:55:00,328.94,328.94,328.64,328.69,2800.0,328.94,328.94,328.64,328.69,2800.0
2017-03-31 13:00:00,328.77,328.95,328.62,328.62,5600.0,328.77,328.95,328.62,328.62,5600.0
2017-03-31 13:05:00,328.69,328.9,328.69,328.73,2000.0,328.69,328.9,328.69,328.73,2000.0
2017-03-31 13:10:00,328.81,329.04,328.81,328.93,1400.0,328.81,329.04,328.81,328.93,1400.0
2017-03-31 13:15:00,329.07,329.15,328.89,328.94,3522.0,329.07,329.15,328.89,328.94,3522.0
2017-03-31 13:20:00,329.02,329.17,328.96,329.03,7400.0,329.02,329.17,328.96,329.03,7400.0
2017-03-31 13:25:00,329.11,329.27,329.11,329.18,2100.0,329.11,329.27,329.11,329.18,2100.0
2017-03-31 13:30:00,329.18,329.33,329.02,329.02,3200.0,329.18,329.33,329.02,329.02,3200.0
2017-03-31 13:35:00,329.17,329.17,329.04,329.04,900.0,329.17,329.17,329.04,329.04,900.0
2017-03-31 13:40:00,329.04,329.14,329.0,329.01,3800.0,329.04,329.14,329.0,329.01,3800.0
2017-03-31 13:45:00,329.01,329.37,328.97,329.24,7277.0,329.01,329.37,328.97,329.24,7277.0
2017-03-31 13:50:00,329.26,329.33,329.05,329.12,3501.0,329.26,329.33,329.05,329.12,3501.0
2017-03-31 13:55:00,329.2,329.2,328.8,328.8,4200.0,329.2,329.2,328.8,328.8,4200.0
2017-03-31 14:00:00,328.79,328.83,328.42,328.42,5000.0,328.79,328.83,328.42,328.42,5000.0
2017-03-31 14:05:00,328.28,328.34,328.04,328.23,3500.0,328.28,328.34,328.04,328.23,3500.0
2017-03-31 14:10:00,328.28,328.28,327.51,327.59,6678.0,328.28,328.28,327.51,327.59,6678.0
2017-03-31 14:15:00,327.72,327.88,327.59,327.68,2300.0,327.72,327.88,327.59,327.68,2300.0
2017-03-31 14:20:00,327.76,328.03,327.67,327.88,3200.0,327.76,328.03,327.67,327.88,3200.0
2017-03-31 14:25:00,328.0,328.06,327.69,327.69,4997.0,328.0,328.06,327.69,327.69,4997.0
2017-03-31 14:30:00,327.79,328.22,327.73,328.11,3165.0,327.79,328.22,327.73,328.11,3165.0
2017-03-31 14:35:00,328.11,328.23,327.73,328.06,4310.0,328.11,328.23,327.73,328.06,4310.0
2017-03-31 14:40:00,327.88,328.03,327.65,327.65,2809.0,327.88,328.03,327.65,327.65,2809.0
2017-03-31 14:45:00,327.7,328.12,327.66,327.95,3900.0,327.7,328.12,327.66,327.95,3900.0
2017-03-31 14:50:00,328.08,328.08,327.48,327.48,3394.0,328.08,328.08,327.48,327.48,3394.0
2017-03-31 14:55:00,327.5,327.81,327.48,327.57,4200.0,327.5,327.81,327.48,327.57,4200.0
2017-03-31 15:00:00,327.57,328.0,327.49,327.89,3150.0,327.57,328.0,327.49,327.89,3150.0
2017-03-31 15:05:00,327.88,328.0,327.75,327.88,7989.0,327.88,328.0,327.75,327.88,7989.0
2017-03-31 15:10:00,327.81,328.04,327.79,327.94,4800.0,327.81,328.04,327.79,327.94,4800.0
2017-03-31 15:15:00,327.95,328.09,327.89,327.89,6497.0,327.95,328.09,327.89,327.89,6497.0
2017-03-31 15:20:00,327.87,328.25,327.87,328.1,5983.0,327.87,328.25,327.87,328.1,5983.0
2017-03-31 15:25:00,328.07,328.07,327.67,327.69,6783.0,328.07,328.07,327.67,327.69,6783.0
2017-03-31 15:30:00,327.68,328.52,327.65,328.38,10722.0,327.68,328.52,327.65,328.38,10722.0
2017-03-31 15:35:00,328.46,328.52,328.16,328.29,7801.0,328.46,328.52,328.16,328.29,7801.0
2017-03-31 15:40:00,328.29,328.64,328.23,328.48,9679.0,328.29,328.64,328.23,328.48,9679.0
2017-03-31 15:45:00,328.48,328.55,327.88,327.95,10548.0,328.48,328.55,327.88,327.95,10548.0
2017-03-31 15:50:00,327.92,328.06,327.71,327.89,13605.0,327.92,328.06,327.71,327.89,13605.0
2017-03-31 15:55:00,327.87,328.05,327.28,327.33,57671.0,327.87,328.05,327.28,327.33,57671.0
2017-04-03 09:30:00,327.5,328.75,327.43,328.4,20025.0,327.5,328.75,327.43,328.4,20025.0
2017-04-03 09:35:00,328.43,328.75,328.13,328.31,14544.0,328.43,328.75,328.13,328.31,14544.0
2017-04-03 09:40:00,328.26,329.48,328.19,329.48,20391.0,328.26,329.48,328.19,329.48,20391.0
2017-04-03 09:45:00,329.68,329.76,329.2,329.65,21358.0,329.68,329.76,329.2,329.65,21358.0
2017-04-03 09:50:00,329.65,330.81,329.6,330.09,17919.0,329.65,330.81,329.6,330.09,17919.0
2017-04-03 09:55:00,330.08,330.08,328.22,328.75,12848.0,330.08,330.08,328.22,328.75,12848.0
2017-04-03 10:00:00,328.22,329.66,328.18,329.66,13646.0,328.22,329.66,328.18,329.66,13646.0
2017-04-03 10:05:00,329.65,329.65,328.29,328.6,22252.0,329.65,329.65,328.29,328.6,22252.0
2017-04-03 10:10:00,328.38,328.63,327.52,328.5,12602.0,328.38,328.63,327.52,328.5,12602.0
2017-04-03 10:15:00,328.48,328.48,327.5,327.5,6274.0,328.48,328.48,327.5,327.5,6274.0
2017-04-03 10:20:00,327.47,327.83,327.17,327.83,10538.0,327.47,327.83,327.17,327.83,10538.0
2017-04-03 10:25:00,327.8,328.39,327.63,327.63,6287.0,327.8,328.39,327.63,327.63,6287.0
2017-04-03 10:30:00,327.62,327.86,327.4,327.43,4400.0,327.62,327.86,327.4,327.43,4400.0
2017-04-03 10:35:00,327.28,327.49,326.73,326.96,5903.0,327.28,327.49,326.73,326.96,5903.0
2017-04-03 10:40:00,326.9,327.36,326.89,327.36,8269.0,326.9,327.36,326.89,327.36,8269.0
2017-04-03 10:45:00,327.41,328.23,327.23,327.42,6430.0,327.41,328.23,327.23,327.42,6430.0
2017-04-03 10:50:00,327.36,327.36,325.92,326.25,10206.0,327.36,327.36,325.92,326.25,10206.0
2017-04-03 10:55:00,326.11,326.18,325.62,326.12,11797.0,326.11,326.18,325.62,326.12,11797.0
2017-04-03 11:00:00,326.19,327.46,326.16,327.46,8624.0,326.19,327.46,326.16,327.46,8624.0
2017-04-03 11:05:00,327.39,327.39,326.28,326.28,9983.0,327.39,327.39,326.28,326.28,9983.0
2017-04-03 11:10:00,326.62,326.62,326.4,326.57,4400.0,326.62,326.62,326.4,326.57,4400.0
2017-04-03 11:15:00,326.5,327.35,326.5,327.08,15063.0,326.5,327.35,326.5,327.08,15063.0
2017-04-03 11:20:00,327.07,327.74,327.07,327.67,10521.0,327.07,327.74,327.07,327.67,10521.0
2017-04-03 11:25:00,327.74,327.75,327.33,327.53,6242.0,327.74,327.75,327.33,327.53,6242.0
2017-04-03 11:30:00,327.56,327.78,327.38,327.45,2700.0,327.56,327.78,327.38,327.45,2700.0
2017-04-03 11:35:00,327.33,327.43,327.03,327.19,5161.0,327.33,327.43,327.03,327.19,5161.0
2017-04-03 11:40:00,327.16,327.16,326.8,326.82,3000.0,327.16,327.16,326.8,326.82,3000.0
2017-04-03 11:45:00,326.69,326.69,325.75,325.88,2500.0,326.69,326.69,325.75,325.88,2500.0
2017-04-03 11:50:00,326.11,326.26,325.74,326.03,6008.0,326.11,326.26,325.74,326.03,6008.0
2017-04-03 11:55:00,326.03,326.13,325.77,325.79,3258.0,326.03,326.13,325.77,325.79,3258.0
2017-04-03 12:00:00,325.79,325.89,325.02,325.28,10757.0,325.79,325.89,325.02,325.28,10757.0
2017-04-03 12:05:00,325.3,325.85,325.3,325.71,7300.0,325.3,325.85,325.3,325.71,7300.0
2017-04-03 12:10:00,325.72,325.88,325.25,325.5,2988.0,325.72,325.88,325.25,325.5,2988.0
2017-04-03 12:15:00,325.46,325.92,325.46,325.91,2545.0,325.46,325.92,325.46,325.91,2545.0
2017-04-03 12:20:00,325.98,325.98,325.64,325.78,8716.0,325.98,325.98,325.64,325.78,8716.0
2017-04-03 12:25:00,325.78,325.99,325.45,325.9,11875.0,325.78,325.99,325.45,325.9,11875.0
2017-04-03 12:30:00,326.03,326.86,326.0,326.82,6469.0,326.03,326.86,326.0,326.82,6469.0
2017-04-03 12:35:00,326.71,327.23,326.68,327.23,4700.0,326.71,327.23,326.68,327.23,4700.0
2017-04-03 12:40:00,327.14,327.24,326.98,327.24,3560.0,327.14,327.24,326.98,327.24,3560.0
2017-04-03 12:45:00,327.13,327.17,326.86,326.93,3424.0,327.13,327.17,326.86,326.93,3424.0
2017-04-03 12:50:00,326.87,327.39,326.82,327.27,8004.0,326.87,327.39,326.82,327.27,8004.0
2017-04-03 12:55:00,327.36,327.43,327.05,327.43,13822.0,327.36,327.43,327.05,327.43,13822.0
2017-04-03 13:00:00,327.42,327.85,327.38,327.52,4301.0,327.42,327.85,327.38,327.52,4301.0
2017-04-03 13:05:00,327.52,327.6,327.14,327.3,5452.0,327.52,327.6,327.14,327.3,5452.0
2017-04-03 13:10:00,327.33,327.84,327.33,327.8,2129.0,327.33,327.84,327.33,327.8,2129.0
2017-04-03 13:15:00,327.77,328.09,327.61,327.81,9500.0,327.77,328.09,327.61,327.81,9500.0
2017-04-03 13:20:00,327.89,327.89,327.59,327.88,4467.0,327.89,327.89,327.59,327.88,4467.0
2017-04-03 13:25:00,327.77,328.05,327.67,328.05,5203.0,327.77,328.05,327.67,328.05,5203.0
2017-04-03 13:30:00,328.05,328.06,327.79,327.87,2800.0,328.05,328.06,327.79,327.87,2800.0
2017-04-03 13:35:00,327.97,328.1,327.86,327.93,7508.0,327.97,328.1,327.86,327.93,7508.0
2017-04-03 13:40:00,327.86,327.86,327.57,327.66,5187.0,327.86,327.86,327.57,327.66,5187.0
2017-04-03 13:45:00,327.6,328.02,327.52,327.78,6329.0,327.6,328.02,327.52,327.78,6329.0
2017-04-03 13:50:00,327.8,327.81,327.63,327.7,1400.0,327.8,327.81,327.63,327.7,1400.0
2017-04-03 13:55:00,327.82,327.82,327.58,327.62,1603.0,327.82,327.82,327.58,327.62,1603.0
2017-04-03 14:00:00,327.68,328.2,327.68,328.2,7140.0,327.68,328.2,327.68,328.2,7140.0
2017-04-03 14:05:00,328.13,328.36,328.13,328.36,4308.0,328.13,328.36,328.13,328.36,4308.0
2017-04-03 14:10:00,328.37,328.58,328.16,328.58,8772.0,328.37,328.58,328.16,328.58,8772.0
2017-04-03 14:15:00,328.59,328.59,328.36,328.44,6447.0,328.59,328.59,328.36,328.44,6447.0
2017-04-03 14:20:00,328.45,328.56,328.34,328.56,7062.0,328.45,328.56,328.34,328.56,7062.0
2017-04-03 14:25:00,328.65,328.85,328.48,328.84,5001.0,328.65,328.85,328.48,328.84,5001.0
2017-04-03 14:30:00,328.92,329.01,328.71,328.71,9232.0,328.92,329.01,328.71,328.71,9232.0
2017-04-03 14:35:00,328.77,329.1,328.76,329.04,22680.0,328.77,329.1,328.76,329.04,22680.0
2017-04-03 14:40:00,329.0,329.36,328.88,328.97,11273.0,329.0,329.36,328.88,328.97,11273.0
2017-04-03 14:45:00,328.97,329.11,328.69,328.69,8752.0,328.97,329.11,328.69,328.69,8752.0
2017-04-03 14:50:00,328.81,328.81,328.43,328.52,2600.0,328.81,328.81,328.43,328.52,2600.0
2017-04-03 14:55:00,328.43,328.61,328.33,328.38,7106.0,328.43,328.61,328.33,328.38,7106.0
2017-04-03 15:00:00,328.36,328.53,328.32,328.32,7271.0,328.36,328.53,328.32,328.32,7271.0
2017-04-03 15:05:00,328.35,328.45,328.17,328.25,3863.0,328.35,328.45,328.17,328.25,3863.0
2017-04-03 15:10:00,328.22,329.01,328.18,328.88,11670.0,328.22,329.01,328.18,328.88,11670.0
2017-04-03 15:15:00,328.9,328.92,328.36,328.48,9049.0,328.9,328.92,328.36,328.48,9049.0
2017-04-03 15:20:00,328.42,328.51,328.24,328.4,9098.0,328.42,328.51,328.24,328.4,9098.0
2017-04-03 15:25:00,328.33,328.33,328.0,328.18,7215.0,328.33,328.33,328.0,328.18,7215.0
2017-04-03 15:30:00,328.11,328.13,327.93,328.05,22398.0,328.11,328.13,327.93,328.05,22398.0
2017-04-03 15:35:00,328.05,328.41,327.9,328.07,23930.0,328.05,328.41,327.9,328.07,23930.0
2017-04-03 15:40:00,328.02,328.42,328.02,328.22,10346.0,328.02,328.42,328.02,328.22,10346.0
2017-04-03 15:45:00,328.23,328.56,328.03,328.56,12975.0,328.23,328.56,328.03,328.56,12975.0
2017-04-03 15:50:00,328.59,328.74,328.15,328.44,19939.0,328.59,328.74,328.15,328.44,19939.0
2017-04-03 15:55:00,328.5,328.57,328.04,328.23,42553.0,328.5,328.57,328.04,328.23,42553.0
2017-04-04 09:30:00,328.4,333.96,326.96,332.55,23438.0,328.4,333.96,326.96,332.55,23438.0
2017-04-04 09:35:00,332.68,332.87,330.82,330.88,28003.0,332.68,332.87,330.82,330.88,28003.0
2017-04-04 09:40:00,331.6,333.18,331.11,331.73,37636.0,331.6,333.18,331.11,331.73,37636.0
2017-04-04 09:45:00,331.65,332.31,331.13,331.51,24716.0,331.65,332.31,331.13,331.51,24716.0
2017-04-04 09:50:00,331.53,331.74,330.98,331.03,16413.0,331.53,331.74,330.98,331.03,16413.0
2017-04-04 09:55:00,330.78,330.97,329.75,329.77,14266.0,330.78,330.97,329.75,329.77,14266.0
2017-04-04 10:00:00,329.77,330.04,328.31,328.52,14716.0,329.77,330.04,328.31,328.52,14716.0
2017-04-04 10:05:00,328.77,329.02,327.48,328.01,26976.0,328.77,329.02,327.48,328.01,26976.0
2017-04-04 10:10:00,327.75,328.24,327.74,328.14,14411.0,327.75,328.24,327.74,328.14,14411.0
2017-04-04 10:15:00,328.01,328.21,327.78,327.8,8219.0,328.01,328.21,327.78,327.8,8219.0
2017-04-04 10:20:00,327.88,328.15,327.66,327.67,12698.0,327.88,328.15,327.66,327.67,12698.0
2017-04-04 10:25:00,327.68,328.74,327.65,328.48,16996.0,327.68,328.74,327.65,328.48,16996.0
2017-04-04 10:30:00,328.63,329.32,328.62,328.94,23479.0,328.63,329.32,328.62,328.94,23479.0
2017-04-04 10:35:00,329.17,329.22,328.82,329.19,9589.0,329.17,329.22,328.82,329.19,9589.0
2017-04-04 10:40:00,329.22,329.55,329.04,329.3,14120.0,329.22,329.55,329.04,329.3,14120.0
2017-04-04 10:45:00,329.32,329.71,328.97,329.15,16246.0,329.32,329.71,328.97,329.15,16246.0
2017-04-04 10:50:00,328.97,329.36,328.85,329.3,14400.0,328.97,329.36,328.85,329.3,14400.0
2017-04-04 10:55:00,329.25,329.96,329.25,329.96,14111.0,329.25,329.96,329.25,329.96,14111.0
2017-04-04 11:00:00,329.8,330.49,329.79,330.42,8354.0,329.8,330.49,329.79,330.42,8354.0
2017-04-04 11:05:00,330.48,330.76,330.33,330.6,7250.0,330.48,330.76,330.33,330.6,7250.0
2017-04-04 11:10:00,330.52,330.75,330.36,330.45,16039.0,330.52,330.75,330.36,330.45,16039.0
2017-04-04 11:15:00,330.34,331.32,330.22,331.2,20928.0,330.34,331.32,330.22,331.2,20928.0
2017-04-04 11:20:00,331.2,331.67,330.98,331.31,17986.0,331.2,331.67,330.98,331.31,17986.0
2017-04-04 11:25:00,331.44,331.61,331.24,331.34,21496.0,331.44,331.61,331.24,331.34,21496.0
2017-04-04 11:30:00,331.44,331.55,331.26,331.3,12070.0,331.44,331.55,331.26,331.3,12070.0
2017-04-04 11:35:00,331.35,331.65,330.95,331.61,13318.0,331.35,331.65,330.95,331.61,13318.0
2017-04-04 11:40:00,331.53,331.56,331.18,331.45,16485.0,331.53,331.56,331.18,331.45,16485.0
2017-04-04 11:45:00,331.44,331.68,331.17,331.19,11315.0,331.44,331.68,331.17,331.19,11315.0
2017-04-04 11:50:00,331.25,331.25,330.29,330.36,7102.0,331.25,331.25,330.29,330.36,7102.0
2017-04-04 11:55:00,330.36,330.62,330.18,330.55,12563.0,330.36,330.62,330.18,330.55,12563.0
2017-04-04 12:00:00,330.58,330.68,330.09,330.12,11610.0,330.58,330.68,330.09,330.12,11610.0
2017-04-04 12:05:00,330.1,330.52,330.0,330.47,21819.0,330.1,330.52,330.0,330.47,21819.0
2017-04-04 12:10:00,330.33,330.49,330.26,330.47,13645.0,330.33,330.49,330.26,330.47,13645.0
2017-04-04 12:15:00,330.47,330.49,330.05,330.45,16800.0,330.47,330.49,330.05,330.45,16800.0
2017-04-04 12:20:00,330.34,330.38,330.05,330.11,6500.0,330.34,330.38,330.05,330.11,6500.0
2017-04-04 12:25:00,330.07,330.15,330.0,330.07,3378.0,330.07,330.15,330.0,330.07,3378.0
2017-04-04 12:30:00,330.07,330.21,330.0,330.13,14697.0,330.07,330.21,330.0,330.13,14697.0
2017-04-04 12:35:00,330.23,330.5,330.18,330.38,4755.0,330.23,330.5,330.18,330.38,4755.0
2017-04-04 12:40:00,330.49,330.57,330.36,330.49,6736.0,330.49,330.57,330.36,330.49,6736.0
2017-04-04 12:45:00,330.44,330.47,330.08,330.26,11565.0,330.44,330.47,330.08,330.26,11565.0
2017-04-04 12:50:00,330.38,330.38,329.78,329.78,7239.0,330.38,330.38,329.78,329.78,7239.0
2017-04-04 12:55:00,329.77,329.77,329.16,329.56,15644.0,329.77,329.77,329.16,329.56,15644.0
2017-04-04 13:00:00,329.77,329.87,329.64,329.85,5443.0,329.77,329.87,329.64,329.85,5443.0
2017-04-04 13:05:00,329.85,330.25,329.74,330.11,8074.0,329.85,330.25,329.74,330.11,8074.0
2017-04-04 13:10:00,330.11,330.54,330.11,330.53,11146.0,330.11,330.54,330.11,330.53,11146.0
2017-04-04 13:15:00,330.6,331.41,330.47,331.18,14400.0,330.6,331.41,330.47,331.18,14400.0
2017-04-04 13:20:00,331.13,331.13,330.28,330.28,4511.0,331.13,331.13,330.28,330.28,4511.0
2017-04-04 13:25:00,330.3,330.3,329.79,330.06,8813.0,330.3,330.3,329.79,330.06,8813.0
2017-04-04 13:30:00,330.0,330.17,329.85,330.0,10577.0,330.0,330.17,329.85,330.0,10577.0
2017-04-04 13:35:00,330.04,330.29,329.99,330.19,13250.0,330.04,330.29,329.99,330.19,13250.0
2017-04-04 13:40:00,330.33,330.8,330.21,330.66,12506.0,330.33,330.8,330.21,330.66,12506.0
2017-04-04 13:45:00,330.82,331.13,330.5,331.11,15400.0,330.82,331.13,330.5,331.11,15400.0
2017-04-04 13:50:00,331.12,331.71,331.01,331.61,11738.0,331.12,331.71,331.01,331.61,11738.0
2017-04-04 13:55:00,331.53,331.99,331.51,331.92,22225.0,331.53,331.99,331.51,331.92,22225.0
2017-04-04 14:00:00,331.94,332.47,331.89,332.35,18983.0,331.94,332.47,331.89,332.35,18983.0
2017-04-04 14:05:00,332.42,333.02,332.19,332.62,26491.0,332.42,333.02,332.19,332.62,26491.0
2017-04-04 14:10:00,332.61,332.69,332.19,332.41,21530.0,332.61,332.69,332.19,332.41,21530.0
2017-04-04 14:15:00,332.35,332.58,332.3,332.34,13681.0,332.35,332.58,332.3,332.34,13681.0
2017-04-04 14:20:00,332.37,332.85,332.36,332.7,11550.0,332.37,332.85,332.36,332.7,11550.0
2017-04-04 14:25:00,332.72,333.55,332.69,333.55,21650.0,332.72,333.55,332.69,333.55,21650.0
2017-04-04 14:30:00,333.55,333.64,333.39,333.57,14798.0,333.55,333.64,333.39,333.57,14798.0
2017-04-04 14:35:00,333.52,333.84,333.51,333.75,13832.0,333.52,333.84,333.51,333.75,13832.0
2017-04-04 14:40:00,333.8,334.0,332.93,332.93,17951.0,333.8,334.0,332.93,332.93,17951.0
2017-04-04 14:45:00,332.93,333.01,332.3,332.85,9160.0,332.93,333.01,332.3,332.85,9160.0
2017-04-04 14:50:00,332.97,333.07,332.61,333.0,9689.0,332.97,333.07,332.61,333.0,9689.0
2017-04-04 14:55:00,333.0,333.04,332.37,332.37,11876.0,333.0,333.04,332.37,332.37,11876.0
2017-04-04 15:00:00,332.35,332.4,331.95,332.13,12269.0,332.35,332.4,331.95,332.13,12269.0
2017-04-04 15:05:00,332.06,332.08,331.85,331.93,7510.0,332.06,332.08,331.85,331.93,7510.0
2017-04-04 15:10:00,331.85,332.55,331.82,332.55,18198.0,331.85,332.55,331.82,332.55,18198.0
2017-04-04 15:15:00,332.59,332.64,332.03,332.1,7650.0,332.59,332.64,332.03,332.1,7650.0
2017-04-04 15:20:00,332.04,332.15,331.76,332.02,13673.0,332.04,332.15,331.76,332.02,13673.0
2017-04-04 15:25:00,331.97,332.08,331.85,331.91,9737.0,331.97,332.08,331.85,331.91,9737.0
2017-04-04 15:30:00,331.93,332.22,331.81,332.08,19907.0,331.93,332.22,331.81,332.08,19907.0
2017-04-04 15:35:00,332.08,332.22,331.93,332.03,16864.0,332.08,332.22,331.93,332.03,16864.0
2017-04-04 15:40:00,332.03,332.33,331.98,332.29,18484.0,332.03,332.33,331.98,332.29,18484.0
2017-04-04 15:45:00,332.34,332.63,332.32,332.52,29078.0,332.34,332.63,332.32,332.52,29078.0
2017-04-04 15:50:00,332.51,332.52,332.24,332.24,27881.0,332.51,332.52,332.24,332.24,27881.0
2017-04-04 15:55:00,332.23,332.31,331.23,331.52,56939.0,332.23,332.31,331.23,331.52,56939.0
2017-04-05 09:30:00,332.21,334.2,329.55,333.47,17665.0,332.21,334.2,329.55,333.47,17665.0
2017-04-05 09:35:00,332.84,334.53,332.83,333.76,14790.0,332.84,334.53,332.83,333.76,14790.0
2017-04-05 09:40:00,333.7,334.45,333.43,334.26,7459.0,333.7,334.45,333.43,334.26,7459.0
2017-04-05 09:45:00,334.26,334.61,334.08,334.37,9356.0,334.26,334.61,334.08,334.37,9356.0
2017-04-05 09:50:00,334.48,334.82,334.16,334.76,13306.0,334.48,334.82,334.16,334.76,13306.0
2017-04-05 09:55:00,334.81,336.32,334.68,335.93,22578.0,334.81,336.32,334.68,335.93,22578.0
2017-04-05 10:00:00,336.09,337.34,335.87,336.65,25866.0,336.09,337.34,335.87,336.65,25866.0
2017-04-05 10:05:00,336.82,336.85,334.95,335.32,13472.0,336.82,336.85,334.95,335.32,13472.0
2017-04-05 10:10:00,335.0,336.71,334.98,336.13,25089.0,335.0,336.71,334.98,336.13,25089.0
2017-04-05 10:15:00,336.39,337.98,336.3,337.98,36842.0,336.39,337.98,336.3,337.98,36842.0
2017-04-05 10:20:00,337.8,338.22,337.18,337.98,24247.0,337.8,338.22,337.18,337.98,24247.0
2017-04-05 10:25:00,338.13,338.75,337.07,337.09,19071.0,338.13,338.75,337.07,337.09,19071.0
2017-04-05 10:30:00,336.59,337.87,336.57,337.36,13159.0,336.59,337.87,336.57,337.36,13159.0
2017-04-05 10:35:00,337.2,337.5,336.25,336.55,15584.0,337.2,337.5,336.25,336.55,15584.0
2017-04-05 10:40:00,336.99,337.3,336.81,337.3,8240.0,336.99,337.3,336.81,337.3,8240.0
2017-04-05 10:45:00,337.2,337.3,335.86,335.86,6565.0,337.2,337.3,335.86,335.86,6565.0
2017-04-05 10:50:00,336.0,336.62,335.81,336.41,14300.0,336.0,336.62,335.81,336.41,14300.0
2017-04-05 10:55:00,336.28,336.58,336.25,336.32,7119.0,336.28,336.58,336.25,336.32,7119.0
2017-04-05 11:00:00,336.32,336.87,336.24,336.79,6690.0,336.32,336.87,336.24,336.79,6690.0
2017-04-05 11:05:00,336.68,336.89,336.3,336.53,12235.0,336.68,336.89,336.3,336.53,12235.0
2017-04-05 11:10:00,336.31,336.71,336.12,336.26,8358.0,336.31,336.71,336.12,336.26,8358.0
2017-04-05 11:15:00,336.26,336.36,335.7,336.34,25575.0,336.26,336.36,335.7,336.34,25575.0
2017-04-05 11:20:00,336.3,336.34,335.39,335.4,35930.0,336.3,336.34,335.39,335.4,35930.0
2017-04-05 11:25:00,335.22,335.4,334.61,334.74,8320.0,335.22,335.4,334.61,334.74,8320.0
2017-04-05 11:30:00,334.9,335.05,334.5,334.94,24126.0,334.9,335.05,334.5,334.94,24126.0
2017-04-05 11:35:00,334.99,335.09,334.45,334.97,30672.0,334.99,335.09,334.45,334.97,30672.0
2017-04-05 11:40:00,335.0,335.36,334.94,335.19,13427.0,335.0,335.36,334.94,335.19,13427.0
2017-04-05 11:45:00,335.15,335.21,334.89,335.0,14815.0,335.15,335.21,334.89,335.0,14815.0
2017-04-05 11:50:00,335.0,335.1,334.78,335.0,6135.0,335.0,335.1,334.78,335.0,6135.0
2017-04-05 11:55:00,335.07,335.07,334.7,334.99,11328.0,335.07,335.07,334.7,334.99,11328.0
2017-04-05 12:00:00,335.0,335.2,334.85,335.2,4037.0,335.0,335.2,334.85,335.2,4037.0
2017-04-05 12:05:00,335.19,335.69,334.97,335.51,7729.0,335.19,335.69,334.97,335.51,7729.0
2017-04-05 12:10:00,335.62,335.71,335.2,335.44,11480.0,335.62,335.71,335.2,335.44,11480.0
2017-04-05 12:15:00,335.49,335.59,335.2,335.31,6503.0,335.49,335.59,335.2,335.31,6503.0
2017-04-05 12:20:00,335.29,335.67,335.21,335.41,5937.0,335.29,335.67,335.21,335.41,5937.0
2017-04-05 12:25:00,335.42,335.5,334.94,335.23,6088.0,335.42,335.5,334.94,335.23,6088.0
2017-04-05 12:30:00,335.25,335.41,335.08,335.21,7203.0,335.25,335.41,335.08,335.21,7203.0
2017-04-05 12:35:00,335.46,335.68,335.25,335.68,7842.0,335.46,335.68,335.25,335.68,7842.0
2017-04-05 12:40:00,335.58,335.59,335.26,335.29,7400.0,335.58,335.59,335.26,335.29,7400.0
2017-04-05 12:45:00,335.33,335.34,334.69,334.69,6000.0,335.33,335.34,334.69,334.69,6000.0
2017-04-05 12:50:00,334.75,334.86,334.63,334.82,5707.0,334.75,334.86,334.63,334.82,5707.0
2017-04-05 12:55:00,334.9,335.22,334.75,335.22,8718.0,334.9,335.22,334.75,335.22,8718.0
2017-04-05 13:00:00,335.11,335.57,335.07,335.53,26496.0,335.11,335.57,335.07,335.53,26496.0
2017-04-05 13:05:00,335.63,335.69,335.0,335.05,30706.0,335.63,335.69,335.0,335.05,30706.0
2017-04-05 13:10:00,335.16,335.38,335.13,335.38,4945.0,335.16,335.38,335.13,335.38,4945.0
2017-04-05 13:15:00,335.38,335.53,335.12,335.28,25597.0,335.38,335.53,335.12,335.28,25597.0
2017-04-05 13:20:00,335.25,335.34,335.12,335.22,6384.0,335.25,335.34,335.12,335.22,6384.0
2017-04-05 13:25:00,335.29,335.55,335.24,335.52,10683.0,335.29,335.55,335.24,335.52,10683.0
2017-04-05 13:30:00,335.53,335.53,335.18,335.31,9574.0,335.53,335.53,335.18,335.31,9574.0
2017-04-05 13:35:00,335.27,335.34,335.13,335.13,10438.0,335.27,335.34,335.13,335.13,10438.0
2017-04-05 13:40:00,335.18,335.18,335.01,335.01,3999.0,335.18,335.18,335.01,335.01,3999.0
2017-04-05 13:45:00,334.98,335.13,334.66,334.94,12503.0,334.98,335.13,334.66,334.94,12503.0
2017-04-05 13:50:00,334.85,334.98,334.75,334.75,8363.0,334.85,334.98,334.75,334.75,8363.0
2017-04-05 13:55:00,334.75,334.82,334.05,334.07,9572.0,334.75,334.82,334.05,334.07,9572.0
2017-04-05 14:00:00,334.06,334.35,333.41,334.13,9156.0,334.06,334.35,333.41,334.13,9156.0
2017-04-05 14:05:00,334.51,334.67,334.35,334.45,10700.0,334.51,334.67,334.35,334.45,10700.0
2017-04-05 14:10:00,334.45,334.56,334.1,334.1,6200.0,334.45,334.56,334.1,334.1,6200.0
2017-04-05 14:15:00,334.08,334.51,334.01,334.34,6760.0,334.08,334.51,334.01,334.34,6760.0
2017-04-05 14:20:00,334.33,334.5,333.88,333.88,8621.0,334.33,334.5,333.88,333.88,8621.0
2017-04-05 14:25:00,333.81,334.17,333.73,333.73,19425.0,333.81,334.17,333.73,333.73,19425.0
2017-04-05 14:30:00,333.72,333.84,333.49,333.67,4825.0,333.72,333.84,333.49,333.67,4825.0
2017-04-05 14:35:00,333.58,333.94,333.51,333.88,9700.0,333.58,333.94,333.51,333.88,9700.0
2017-04-05 14:40:00,333.82,334.0,333.09,333.81,13268.0,333.82,334.0,333.09,333.81,13268.0
2017-04-05 14:45:00,333.66,333.76,333.54,333.57,13718.0,333.66,333.76,333.54,333.57,13718.0
2017-04-05 14:50:00,333.63,333.74,333.15,333.35,21496.0,333.63,333.74,333.15,333.35,21496.0
2017-04-05 14:55:00,333.33,333.73,333.25,333.52,7360.0,333.33,333.73,333.25,333.52,7360.0
2017-04-05 15:00:00,333.52,333.73,333.26,333.66,6927.0,333.52,333.73,333.26,333.66,6927.0
2017-04-05 15:05:00,333.73,334.26,333.66,334.01,18387.0,333.73,334.26,333.66,334.01,18387.0
2017-04-05 15:10:00,334.0,334.3,333.6,333.65,14575.0,334.0,334.3,333.6,333.65,14575.0
2017-04-05 15:15:00,333.69,333.99,333.43,333.56,15828.0,333.69,333.99,333.43,333.56,15828.0
2017-04-05 15:20:00,333.58,333.64,332.58,332.88,21703.0,333.58,333.64,332.58,332.88,21703.0
2017-04-05 15:25:00,332.8,333.26,332.74,333.23,19217.0,332.8,333.26,332.74,333.23,19217.0
2017-04-05 15:30:00,333.23,333.23,331.93,332.38,27946.0,333.23,333.23,331.93,332.38,27946.0
2017-04-05 15:35:00,332.48,332.86,332.17,332.78,18632.0,332.48,332.86,332.17,332.78,18632.0
2017-04-05 15:40:00,332.8,333.17,332.72,332.96,21116.0,332.8,333.17,332.72,332.96,21116.0
2017-04-05 15:45:00,332.86,332.98,332.08,332.08,32753.0,332.86,332.98,332.08,332.08,32753.0
2017-04-05 15:50:00,332.06,332.62,331.69,332.49,36476.0,332.06,332.62,331.69,332.49,36476.0
2017-04-05 15:55:00,332.52,332.52,331.59,331.96,52460.0,332.52,332.52,331.59,331.96,52460.0
2017-04-06 09:30:00,331.75,334.68,330.55,334.66,12852.0,331.75,334.68,330.55,334.66,12852.0
2017-04-06 09:35:00,334.25,334.5,333.59,334.22,10964.0,334.25,334.5,333.59,334.22,10964.0
2017-04-06 09:40:00,334.21,334.8,333.44,334.11,22467.0,334.21,334.8,333.44,334.11,22467.0
2017-04-06 09:45:00,333.68,334.09,332.91,333.53,11242.0,333.68,334.09,332.91,333.53,11242.0
2017-04-06 09:50:00,333.63,335.19,333.62,335.19,18363.0,333.63,335.19,333.62,335.19,18363.0
2017-04-06 09:55:00,335.19,335.34,334.4,334.8,8919.0,335.19,335.34,334.4,334.8,8919.0
2017-04-06 10:00:00,335.07,335.39,333.47,333.94,42186.0,335.07,335.39,333.47,333.94,42186.0
2017-04-06 10:05:00,334.07,334.77,333.81,334.63,9859.0,334.07,334.77,333.81,334.63,9859.0
2017-04-06 10:10:00,334.65,335.17,334.44,334.8,10847.0,334.65,335.17,334.44,334.8,10847.0
2017-04-06 10:15:00,334.83,335.05,334.42,334.63,14371.0,334.83,335.05,334.42,334.63,14371.0
2017-04-06 10:20:00,334.46,334.55,334.01,334.26,6032.0,334.46,334.55,334.01,334.26,6032.0
2017-04-06 10:25:00,334.35,335.05,334.16,335.04,9568.0,334.35,335.05,334.16,335.04,9568.0
2017-04-06 10:30:00,335.05,335.14,334.64,334.69,9171.0,335.05,335.14,334.64,334.69,9171.0
2017-04-06 10:35:00,334.89,334.89,334.25,334.77,8362.0,334.89,334.89,334.25,334.77,8362.0
2017-04-06 10:40:00,334.66,334.83,334.15,334.7,18004.0,334.66,334.83,334.15,334.7,18004.0
2017-04-06 10:45:00,334.62,335.25,334.62,334.78,10616.0,334.62,335.25,334.62,334.78,10616.0
2017-04-06 10:50:00,335.05,335.15,334.75,334.89,4900.0,335.05,335.15,334.75,334.89,4900.0
2017-04-06 10:55:00,334.91,335.27,334.79,335.01,15202.0,334.91,335.27,334.79,335.01,15202.0
2017-04-06 11:00:00,335.0,335.25,334.97,335.19,5428.0,335.0,335.25,334.97,335.19,5428.0
2017-04-06 11:05:00,335.24,335.6,335.24,335.28,16685.0,335.24,335.6,335.24,335.28,16685.0
2017-04-06 11:10:00,335.37,335.77,335.24,335.65,20999.0,335.37,335.77,335.24,335.65,20999.0
2017-04-06 11:15:00,335.57,335.99,335.56,335.99,15253.0,335.57,335.99,335.56,335.99,15253.0
2017-04-06 11:20:00,336.0,336.11,335.63,335.73,17995.0,336.0,336.11,335.63,335.73,17995.0
2017-04-06 11:25:00,335.9,336.1,335.54,336.1,14233.0,335.9,336.1,335.54,336.1,14233.0
2017-04-06 11:30:00,336.16,336.77,336.03,336.58,24806.0,336.16,336.77,336.03,336.58,24806.0
2017-04-06 11:35:00,336.5,336.96,336.41,336.41,16285.0,336.5,336.96,336.41,336.41,16285.0
2017-04-06 11:40:00,336.2,336.49,335.69,336.39,47138.0,336.2,336.49,335.69,336.39,47138.0
2017-04-06 11:45:00,336.32,336.4,335.7,335.74,12381.0,336.32,336.4,335.7,335.74,12381.0
2017-04-06 11:50:00,335.82,335.97,335.56,335.7,5417.0,335.82,335.97,335.56,335.7,5417.0
2017-04-06 11:55:00,335.71,336.24,335.5,335.97,9500.0,335.71,336.24,335.5,335.97,9500.0
2017-04-06 12:00:00,336.1,336.1,335.3,335.76,15251.0,336.1,336.1,335.3,335.76,15251.0
2017-04-06 12:05:00,335.86,335.87,335.22,335.22,10087.0,335.86,335.87,335.22,335.22,10087.0
2017-04-06 12:10:00,335.36,335.56,335.25,335.36,4517.0,335.36,335.56,335.25,335.36,4517.0
2017-04-06 12:15:00,335.42,335.74,335.42,335.6,6462.0,335.42,335.74,335.42,335.6,6462.0
2017-04-06 12:20:00,335.61,335.77,335.33,335.49,7886.0,335.61,335.77,335.33,335.49,7886.0
2017-04-06 12:25:00,335.47,335.91,335.43,335.91,7284.0,335.47,335.91,335.43,335.91,7284.0
2017-04-06 12:30:00,335.87,335.91,335.42,335.42,8600.0,335.87,335.91,335.42,335.42,8600.0
2017-04-06 12:35:00,335.56,335.69,335.26,335.67,39400.0,335.56,335.69,335.26,335.67,39400.0
2017-04-06 12:40:00,335.55,335.81,335.32,335.46,9800.0,335.55,335.81,335.32,335.46,9800.0
2017-04-06 12:45:00,335.56,335.7,335.36,335.69,9051.0,335.56,335.7,335.36,335.69,9051.0
2017-04-06 12:50:00,335.79,335.82,335.69,335.7,5100.0,335.79,335.82,335.69,335.7,5100.0
2017-04-06 12:55:00,335.73,335.87,335.59,335.71,9320.0,335.73,335.87,335.59,335.71,9320.0
2017-04-06 13:00:00,335.59,335.82,335.38,335.78,10600.0,335.59,335.82,335.38,335.78,10600.0
2017-04-06 13:05:00,335.75,335.87,335.46,335.87,12892.0,335.75,335.87,335.46,335.87,12892.0
2017-04-06 13:10:00,335.87,335.99,335.81,335.92,7514.0,335.87,335.99,335.81,335.92,7514.0
2017-04-06 13:15:00,335.87,336.14,335.86,336.02,7313.0,335.87,336.14,335.86,336.02,7313.0
2017-04-06 13:20:00,336.07,336.16,335.9,335.97,2900.0,336.07,336.16,335.9,335.97,2900.0
2017-04-06 13:25:00,336.16,336.58,336.0,336.45,7484.0,336.16,336.58,336.0,336.45,7484.0
2017-04-06 13:30:00,336.47,336.91,336.46,336.77,5000.0,336.47,336.91,336.46,336.77,5000.0
2017-04-06 13:35:00,336.86,336.9,336.4,336.65,11513.0,336.86,336.9,336.4,336.65,11513.0
2017-04-06 13:40:00,336.7,336.7,336.26,336.58,7000.0,336.7,336.7,336.26,336.58,7000.0
2017-04-06 13:45:00,336.6,336.81,336.52,336.8,6596.0,336.6,336.81,336.52,336.8,6596.0
2017-04-06 13:50:00,336.74,336.84,336.33,336.41,14769.0,336.74,336.84,336.33,336.41,14769.0
2017-04-06 13:55:00,336.37,336.42,335.89,335.89,14456.0,336.37,336.42,335.89,335.89,14456.0
2017-04-06 14:00:00,335.94,336.07,335.67,335.79,7300.0,335.94,336.07,335.67,335.79,7300.0
2017-04-06 14:05:00,335.8,336.14,335.72,335.96,8084.0,335.8,336.14,335.72,335.96,8084.0
2017-04-06 14:10:00,336.1,336.1,335.81,336.02,14430.0,336.1,336.1,335.81,336.02,14430.0
2017-04-06 14:15:00,336.02,336.12,335.86,336.09,14298.0,336.02,336.12,335.86,336.09,14298.0
2017-04-06 14:20:00,336.06,336.13,335.86,335.98,19341.0,336.06,336.13,335.86,335.98,19341.0
2017-04-06 14:25:00,336.01,336.13,335.85,336.0,16408.0,336.01,336.13,335.85,336.0,16408.0
2017-04-06 14:30:00,336.05,336.26,335.87,336.26,11250.0,336.05,336.26,335.87,336.26,11250.0
2017-04-06 14:35:00,336.17,336.55,336.16,336.55,7213.0,336.17,336.55,336.16,336.55,7213.0
2017-04-06 14:40:00,336.52,336.58,335.69,336.25,25597.0,336.52,336.58,335.69,336.25,25597.0
2017-04-06 14:45:00,336.31,336.32,335.37,335.61,16622.0,336.31,336.32,335.37,335.61,16622.0
2017-04-06 14:50:00,335.61,335.92,335.48,335.51,11880.0,335.61,335.92,335.48,335.51,11880.0
2017-04-06 14:55:00,335.57,335.58,335.19,335.35,22430.0,335.57,335.58,335.19,335.35,22430.0
2017-04-06 15:00:00,335.36,335.55,335.36,335.49,4070.0,335.36,335.55,335.36,335.49,4070.0
2017-04-06 15:05:00,335.44,335.83,335.43,335.8,14427.0,335.44,335.83,335.43,335.8,14427.0
2017-04-06 15:10:00,335.79,335.85,335.5,335.5,8705.0,335.79,335.85,335.5,335.5,8705.0
2017-04-06 15:15:00,335.52,336.16,335.46,336.13,17699.0,335.52,336.16,335.46,336.13,17699.0
2017-04-06 15:20:00,336.13,336.18,335.75,335.85,57052.0,336.13,336.18,335.75,335.85,57052.0
2017-04-06 15:25:00,335.87,336.1,335.81,335.92,33043.0,335.87,336.1,335.81,335.92,33043.0
2017-04-06 15:30:00,335.96,336.44,335.76,336.4,53795.0,335.96,336.44,335.76,336.4,53795.0
2017-04-06 15:35:00,336.4,336.75,336.14,336.6,36418.0,336.4,336.75,336.14,336.6,36418.0
2017-04-06 15:40:00,336.69,336.7,336.38,336.44,20182.0,336.69,336.7,336.38,336.44,20182.0
2017-04-06 15:45:00,336.41,336.82,336.4,336.5,28886.0,336.41,336.82,336.4,336.5,28886.0
2017-04-06 15:50:00,336.5,336.61,336.26,336.54,52305.0,336.5,336.61,336.26,336.54,52305.0
2017-04-06 15:55:00,336.6,336.92,336.55,336.8,54040.0,336.6,336.92,336.55,336.8,54040.0
2017-04-07 09:30:00,337.67,338.51,335.01,335.41,16649.0,337.67,338.51,335.01,335.41,16649.0
2017-04-07 09:35:00,335.41,336.51,334.0,336.24,31178.0,335.41,336.51,334.0,336.24,31178.0
2017-04-07 09:40:00,336.24,336.61,335.74,335.78,12741.0,336.24,336.61,335.74,335.78,12741.0
2017-04-07 09:45:00,335.76,336.27,335.76,335.84,13958.0,335.76,336.27,335.76,335.84,13958.0
2017-04-07 09:50:00,335.83,336.24,334.5,334.63,11958.0,335.83,336.24,334.5,334.63,11958.0
2017-04-07 09:55:00,334.75,335.51,334.32,334.49,17179.0,334.75,335.51,334.32,334.49,17179.0
2017-04-07 10:00:00,334.07,335.4,334.07,335.36,5625.0,334.07,335.4,334.07,335.36,5625.0
2017-04-07 10:05:00,335.25,335.53,335.15,335.41,3539.0,335.25,335.53,335.15,335.41,3539.0
2017-04-07 10:10:00,335.5,335.53,334.48,334.48,17102.0,335.5,335.53,334.48,334.48,17102.0
2017-04-07 10:15:00,334.9,335.33,334.62,334.71,6000.0,334.9,335.33,334.62,334.71,6000.0
2017-04-07 10:20:00,334.84,335.15,334.51,334.79,11152.0,334.84,335.15,334.51,334.79,11152.0
2017-04-07 10:25:00,334.89,335.4,334.78,335.1,22443.0,334.89,335.4,334.78,335.1,22443.0
2017-04-07 10:30:00,335.25,335.42,335.1,335.24,10505.0,335.25,335.42,335.1,335.24,10505.0
2017-04-07 10:35:00,335.2,335.89,335.13,335.82,9753.0,335.2,335.89,335.13,335.82,9753.0
2017-04-07 10:40:00,335.71,335.71,335.34,335.49,4129.0,335.71,335.71,335.34,335.49,4129.0
2017-04-07 10:45:00,335.47,335.71,335.32,335.33,11510.0,335.47,335.71,335.32,335.33,11510.0
2017-04-07 10:50:00,335.21,335.22,334.45,334.54,4300.0,335.21,335.22,334.45,334.54,4300.0
2017-04-07 10:55:00,334.54,334.62,334.24,334.55,8010.0,334.54,334.62,334.24,334.55,8010.0
2017-04-07 11:00:00,334.58,334.77,334.39,334.69,5190.0,334.58,334.77,334.39,334.69,5190.0
2017-04-07 11:05:00,334.57,334.61,333.84,333.88,12020.0,334.57,334.61,333.84,333.88,12020.0
2017-04-07 11:10:00,333.99,334.37,333.9,334.2,6894.0,333.99,334.37,333.9,334.2,6894.0
2017-04-07 11:15:00,334.2,334.5,334.06,334.42,6221.0,334.2,334.5,334.06,334.42,6221.0
2017-04-07 11:20:00,334.36,334.36,333.74,333.89,10860.0,334.36,334.36,333.74,333.89,10860.0
2017-04-07 11:25:00,333.95,334.23,333.48,333.8,20834.0,333.95,334.23,333.48,333.8,20834.0
2017-04-07 11:30:00,334.08,334.29,333.85,334.05,4600.0,334.08,334.29,333.85,334.05,4600.0
2017-04-07 11:35:00,334.17,334.27,333.69,333.94,9900.0,334.17,334.27,333.69,333.94,9900.0
2017-04-07 11:40:00,333.93,333.94,333.6,333.65,8053.0,333.93,333.94,333.6,333.65,8053.0
2017-04-07 11:45:00,333.68,333.94,333.24,333.6,30988.0,333.68,333.94,333.24,333.6,30988.0
2017-04-07 11:50:00,333.51,333.87,333.38,333.5,9461.0,333.51,333.87,333.38,333.5,9461.0
2017-04-07 11:55:00,333.56,333.73,333.27,333.45,11283.0,333.56,333.73,333.27,333.45,11283.0
2017-04-07 12:00:00,333.45,333.79,333.45,333.59,27427.0,333.45,333.79,333.45,333.59,27427.0
2017-04-07 12:05:00,333.57,333.63,333.33,333.5,15513.0,333.57,333.63,333.33,333.5,15513.0
2017-04-07 12:10:00,333.55,333.73,333.4,333.73,8179.0,333.55,333.73,333.4,333.73,8179.0
2017-04-07 12:15:00,333.74,333.94,333.43,333.58,7900.0,333.74,333.94,333.43,333.58,7900.0
2017-04-07 12:20:00,333.58,333.95,333.5,333.84,36879.0,333.58,333.95,333.5,333.84,36879.0
2017-04-07 12:25:00,333.84,333.86,333.58,333.58,19281.0,333.84,333.86,333.58,333.58,19281.0
2017-04-07 12:30:00,333.61,333.64,333.45,333.64,23625.0,333.61,333.64,333.45,333.64,23625.0
2017-04-07 12:35:00,333.73,333.73,333.06,333.16,14924.0,333.73,333.73,333.06,333.16,14924.0
2017-04-07 12:40:00,333.07,333.19,332.8,332.98,13431.0,333.07,333.19,332.8,332.98,13431.0
2017-04-07 12:45:00,333.01,333.2,333.0,333.0,7376.0,333.01,333.2,333.0,333.0,7376.0
2017-04-07 12:50:00,333.06,333.27,332.82,332.94,11642.0,333.06,333.27,332.82,332.94,11642.0
2017-04-07 12:55:00,332.94,333.2,332.93,332.99,30357.0,332.94,333.2,332.93,332.99,30357.0
2017-04-07 13:00:00,333.06,333.15,332.93,332.94,3438.0,333.06,333.15,332.93,332.94,3438.0
2017-04-07 13:05:00,333.01,333.25,332.95,333.22,10291.0,333.01,333.25,332.95,333.22,10291.0
2017-04-07 13:10:00,333.22,333.24,332.56,332.82,36193.0,333.22,333.24,332.56,332.82,36193.0
2017-04-07 13:15:00,332.91,333.12,332.62,332.62,3801.0,332.91,333.12,332.62,332.62,3801.0
2017-04-07 13:20:00,332.65,332.81,332.52,332.68,9905.0,332.65,332.81,332.52,332.68,9905.0
2017-04-07 13:25:00,332.82,333.35,332.73,333.35,7962.0,332.82,333.35,332.73,333.35,7962.0
2017-04-07 13:30:00,333.13,333.3,332.83,332.98,12096.0,333.13,333.3,332.83,332.98,12096.0
2017-04-07 13:35:00,332.98,333.37,332.88,333.11,23873.0,332.98,333.37,332.88,333.11,23873.0
2017-04-07 13:40:00,333.11,333.19,332.8,333.08,19891.0,333.11,333.19,332.8,333.08,19891.0
2017-04-07 13:45:00,333.14,333.3,332.99,333.11,8800.0,333.14,333.3,332.99,333.11,8800.0
2017-04-07 13:50:00,333.0,333.1,332.79,333.02,6622.0,333.0,333.1,332.79,333.02,6622.0
2017-04-07 13:55:00,333.07,333.16,332.81,333.02,7103.0,333.07,333.16,332.81,333.02,7103.0
2017-04-07 14:00:00,333.15,333.34,333.1,333.12,8354.0,333.15,333.34,333.1,333.12,8354.0
2017-04-07 14:05:00,333.09,333.11,332.89,333.11,10180.0,333.09,333.11,332.89,333.11,10180.0
2017-04-07 14:10:00,333.1,333.22,332.87,333.12,11755.0,333.1,333.22,332.87,333.12,11755.0
2017-04-07 14:15:00,333.19,333.2,332.98,333.06,4060.0,333.19,333.2,332.98,333.06,4060.0
2017-04-07 14:20:00,332.97,333.13,332.97,333.13,5200.0,332.97,333.13,332.97,333.13,5200.0
2017-04-07 14:25:00,333.01,333.15,332.64,332.81,29940.0,333.01,333.15,332.64,332.81,29940.0
2017-04-07 14:30:00,332.86,333.06,332.6,332.78,18793.0,332.86,333.06,332.6,332.78,18793.0
2017-04-07 14:35:00,332.66,332.74,332.49,332.49,6428.0,332.66,332.74,332.49,332.49,6428.0
2017-04-07 14:40:00,332.59,332.83,332.49,332.58,7300.0,332.59,332.83,332.49,332.58,7300.0
2017-04-07 14:45:00,332.68,332.97,332.6,332.91,8852.0,332.68,332.97,332.6,332.91,8852.0
2017-04-07 14:50:00,332.91,332.96,332.5,332.67,6988.0,332.91,332.96,332.5,332.67,6988.0
2017-04-07 14:55:00,332.66,332.8,332.21,332.22,14627.0,332.66,332.8,332.21,332.22,14627.0
2017-04-07 15:00:00,332.07,332.28,332.07,332.16,6919.0,332.07,332.28,332.07,332.16,6919.0
2017-04-07 15:05:00,332.22,332.4,331.81,331.92,11950.0,332.22,332.4,331.81,331.92,11950.0
2017-04-07 15:10:00,331.99,332.38,331.97,331.98,10630.0,331.99,332.38,331.97,331.98,10630.0
2017-04-07 15:15:00,331.97,332.27,331.97,332.27,7198.0,331.97,332.27,331.97,332.27,7198.0
2017-04-07 15:20:00,332.26,332.27,331.92,331.95,9369.0,332.26,332.27,331.92,331.95,9369.0
2017-04-07 15:25:00,331.98,331.98,331.53,331.63,14704.0,331.98,331.98,331.53,331.63,14704.0
2017-04-07 15:30:00,331.59,331.73,331.41,331.57,17659.0,331.59,331.73,331.41,331.57,17659.0
2017-04-07 15:35:00,331.58,331.68,331.32,331.44,13387.0,331.58,331.68,331.32,331.44,13387.0
2017-04-07 15:40:00,331.39,331.68,331.36,331.55,17302.0,331.39,331.68,331.36,331.55,17302.0
2017-04-07 15:45:00,331.47,331.6,331.23,331.29,28473.0,331.47,331.6,331.23,331.29,28473.0
2017-04-07 15:50:00,331.23,331.41,330.91,330.92,54557.0,331.23,331.41,330.91,330.92,54557.0
2017-04-07 15:55:00,331.03,331.08,330.55,330.65,103768.0,331.03,331.08,330.55,330.65,103768.0
2017-04-10 09:30:00,330.45,331.89,330.44,330.44,13422.0,330.45,331.89,330.44,330.44,13422.0
2017-04-10 09:35:00,330.27,330.92,329.56,329.57,13970.0,330.27,330.92,329.56,329.57,13970.0
2017-04-10 09:40:00,329.91,330.6,329.75,329.89,5650.0,329.91,330.6,329.75,329.89,5650.0
2017-04-10 09:45:00,330.01,330.29,329.71,329.85,6416.0,330.01,330.29,329.71,329.85,6416.0
2017-04-10 09:50:00,329.91,330.36,329.76,330.18,5295.0,329.91,330.36,329.76,330.18,5295.0
2017-04-10 09:55:00,330.36,331.42,330.36,331.2,16700.0,330.36,331.42,330.36,331.2,16700.0
2017-04-10 10:00:00,331.0,331.19,330.66,331.09,18282.0,331.0,331.19,330.66,331.09,18282.0
2017-04-10 10:05:00,331.18,331.91,331.18,331.82,3800.0,331.18,331.91,331.18,331.82,3800.0
2017-04-10 10:10:00,331.72,332.16,330.92,331.0,11800.0,331.72,332.16,330.92,331.0,11800.0
2017-04-10 10:15:00,331.06,331.69,330.75,331.69,12710.0,331.06,331.69,330.75,331.69,12710.0
2017-04-10 10:20:00,331.7,332.17,331.52,332.12,14164.0,331.7,332.17,331.52,332.12,14164.0
2017-04-10 10:25:00,332.03,332.23,331.7,332.23,6729.0,332.03,332.23,331.7,332.23,6729.0
2017-04-10 10:30:00,332.22,332.9,332.22,332.56,5027.0,332.22,332.9,332.22,332.56,5027.0
2017-04-10 10:35:00,332.43,333.01,332.43,332.82,9623.0,332.43,333.01,332.43,332.82,9623.0
2017-04-10 10:40:00,332.6,332.6,331.0,332.38,30800.0,332.6,332.6,331.0,332.38,30800.0
2017-04-10 10:45:00,332.38,332.56,332.01,332.01,3300.0,332.38,332.56,332.01,332.01,3300.0
2017-04-10 10:50:00,332.3,332.49,332.13,332.47,2600.0,332.3,332.49,332.13,332.47,2600.0
2017-04-10 10:55:00,332.3,332.46,331.13,331.58,7723.0,332.3,332.46,331.13,331.58,7723.0
2017-04-10 11:00:00,331.58,331.98,331.38,331.98,5628.0,331.58,331.98,331.38,331.98,5628.0
2017-04-10 11:05:00,331.99,332.58,331.87,332.5,10632.0,331.99,332.58,331.87,332.5,10632.0
2017-04-10 11:10:00,332.52,332.85,332.4,332.61,12024.0,332.52,332.85,332.4,332.61,12024.0
2017-04-10 11:15:00,332.7,332.85,332.28,332.28,11902.0,332.7,332.85,332.28,332.28,11902.0
2017-04-10 11:20:00,332.41,332.94,332.29,332.94,5967.0,332.41,332.94,332.29,332.94,5967.0
2017-04-10 11:25:00,332.94,333.15,332.36,332.6,7769.0,332.94,333.15,332.36,332.6,7769.0
2017-04-10 11:30:00,332.59,332.6,331.57,331.57,13190.0,332.59,332.6,331.57,331.57,13190.0
2017-04-10 11:35:00,331.65,332.16,331.6,332.02,8633.0,331.65,332.16,331.6,332.02,8633.0
2017-04-10 11:40:00,332.02,332.16,331.65,331.65,3926.0,332.02,332.16,331.65,331.65,3926.0
2017-04-10 11:45:00,331.61,331.99,331.3,331.93,9581.0,331.61,331.99,331.3,331.93,9581.0
2017-04-10 11:50:00,332.06,332.41,332.0,332.41,11758.0,332.06,332.41,332.0,332.41,11758.0
2017-04-10 11:55:00,332.32,332.52,331.71,331.71,8700.0,332.32,332.52,331.71,331.71,8700.0
2017-04-10 12:00:00,331.82,332.39,331.71,332.29,8700.0,331.82,332.39,331.71,332.29,8700.0
2017-04-10 12:05:00,332.28,332.55,332.03,332.28,12740.0,332.28,332.55,332.03,332.28,12740.0
2017-04-10 12:10:00,332.28,332.35,330.6,330.6,7900.0,332.28,332.35,330.6,330.6,7900.0
2017-04-10 12:15:00,330.6,331.13,330.6,330.7,6362.0,330.6,331.13,330.6,330.7,6362.0
2017-04-10 12:20:00,330.8,330.8,330.27,330.42,8800.0,330.8,330.8,330.27,330.42,8800.0
2017-04-10 12:25:00,330.49,330.61,330.23,330.27,5900.0,330.49,330.61,330.23,330.27,5900.0
2017-04-10 12:30:00,330.35,330.35,329.94,330.3,4579.0,330.35,330.35,329.94,330.3,4579.0
2017-04-10 12:35:00,330.38,330.52,330.17,330.17,2245.0,330.38,330.52,330.17,330.17,2245.0
2017-04-10 12:40:00,330.33,330.66,330.33,330.6,3109.0,330.33,330.66,330.33,330.6,3109.0
2017-04-10 12:45:00,330.53,330.87,330.33,330.65,6700.0,330.53,330.87,330.33,330.65,6700.0
2017-04-10 12:50:00,330.96,331.33,330.65,331.23,6217.0,330.96,331.33,330.65,331.23,6217.0
2017-04-10 12:55:00,331.07,331.72,331.07,331.61,10536.0,331.07,331.72,331.07,331.61,10536.0
2017-04-10 13:00:00,331.5,331.75,331.25,331.55,10277.0,331.5,331.75,331.25,331.55,10277.0
2017-04-10 13:05:00,331.69,331.95,331.3,331.56,4900.0,331.69,331.95,331.3,331.56,4900.0
2017-04-10 13:10:00,331.61,331.7,331.32,331.68,3200.0,331.61,331.7,331.32,331.68,3200.0
2017-04-10 13:15:00,331.37,331.5,330.85,330.92,4100.0,331.37,331.5,330.85,330.92,4100.0
2017-04-10 13:20:00,331.0,331.34,330.88,331.34,5000.0,331.0,331.34,330.88,331.34,5000.0
2017-04-10 13:25:00,331.21,331.35,330.93,331.07,3192.0,331.21,331.35,330.93,331.07,3192.0
2017-04-10 13:30:00,331.17,331.22,330.7,330.84,2570.0,331.17,331.22,330.7,330.84,2570.0
2017-04-10 13:35:00,330.81,331.48,330.71,331.06,6792.0,330.81,331.48,330.71,331.06,6792.0
2017-04-10 13:40:00,331.06,331.06,330.81,331.0,1000.0,331.06,331.06,330.81,331.0,1000.0
2017-04-10 13:45:00,330.85,330.9,330.74,330.87,2265.0,330.85,330.9,330.74,330.87,2265.0
2017-04-10 13:50:00,330.77,330.77,330.55,330.56,2574.0,330.77,330.77,330.55,330.56,2574.0
2017-04-10 13:55:00,330.61,330.83,330.5,330.83,5682.0,330.61,330.83,330.5,330.83,5682.0
2017-04-10 14:00:00,330.75,330.8,330.18,330.21,3742.0,330.75,330.8,330.18,330.21,3742.0
2017-04-10 14:05:00,330.14,330.27,330.07,330.22,1000.0,330.14,330.27,330.07,330.22,1000.0
2017-04-10 14:10:00,330.18,330.44,330.13,330.38,6100.0,330.18,330.44,330.13,330.38,6100.0
2017-04-10 14:15:00,330.4,330.72,330.39,330.57,4818.0,330.4,330.72,330.39,330.57,4818.0
2017-04-10 14:20:00,330.72,330.74,330.41,330.66,2400.0,330.72,330.74,330.41,330.66,2400.0
2017-04-10 14:25:00,330.49,330.49,330.05,330.05,2700.0,330.49,330.49,330.05,330.05,2700.0
2017-04-10 14:30:00,330.18,330.18,330.01,330.01,1130.0,330.18,330.18,330.01,330.01,1130.0
2017-04-10 14:35:00,330.04,330.13,329.84,329.85,4502.0,330.04,330.13,329.84,329.85,4502.0
2017-04-10 14:40:00,329.83,330.38,329.73,330.18,3137.0,329.83,330.38,329.73,330.18,3137.0
2017-04-10 14:45:00,330.44,330.71,330.35,330.67,3367.0,330.44,330.71,330.35,330.67,3367.0
2017-04-10 14:50:00,330.67,330.75,330.61,330.75,2500.0,330.67,330.75,330.61,330.75,2500.0
2017-04-10 14:55:00,330.68,330.96,330.62,330.94,6499.0,330.68,330.96,330.62,330.94,6499.0
2017-04-10 15:00:00,330.84,331.1,330.82,330.98,3769.0,330.84,331.1,330.82,330.98,3769.0
2017-04-10 15:05:00,331.13,331.39,330.95,331.0,6177.0,331.13,331.39,330.95,331.0,6177.0
2017-04-10 15:10:00,330.96,331.44,330.96,331.09,7800.0,330.96,331.44,330.96,331.09,7800.0
2017-04-10 15:15:00,331.12,331.43,331.0,331.17,16824.0,331.12,331.43,331.0,331.17,16824.0
2017-04-10 15:20:00,331.17,331.17,330.56,330.9,4700.0,331.17,331.17,330.56,330.9,4700.0
2017-04-10 15:25:00,330.94,331.17,330.71,331.1,11152.0,330.94,331.17,330.71,331.1,11152.0
2017-04-10 15:30:00,331.15,331.33,330.94,331.24,5863.0,331.15,331.33,330.94,331.24,5863.0
2017-04-10 15:35:00,331.19,331.4,331.12,331.16,9000.0,331.19,331.4,331.12,331.16,9000.0
2017-04-10 15:40:00,331.19,331.19,330.82,330.82,10864.0,331.19,331.19,330.82,330.82,10864.0
2017-04-10 15:45:00,330.83,330.99,330.55,330.65,8645.0,330.83,330.99,330.55,330.65,8645.0
2017-04-10 15:50:00,330.65,330.99,330.44,330.99,16067.0,330.65,330.99,330.44,330.99,16067.0
2017-04-10 15:55:00,330.99,331.42,330.8,331.36,35624.0,330.99,331.42,330.8,331.36,35624.0
2017-04-11 09:30:00,330.42,331.0,328.06,330.66,13538.0,330.42,331.0,328.06,330.66,13538.0
2017-04-11 09:35:00,330.43,330.6,330.12,330.31,2706.0,330.43,330.6,330.12,330.31,2706.0
2017-04-11 09:40:00,329.92,330.04,329.19,329.19,7371.0,329.92,330.04,329.19,329.19,7371.0
2017-04-11 09:45:00,328.98,328.98,328.04,328.05,3600.0,328.98,328.98,328.04,328.05,3600.0
2017-04-11 09:50:00,328.0,329.07,328.0,328.96,9381.0,328.0,329.07,328.0,328.96,9381.0
2017-04-11 09:55:00,328.97,329.96,328.76,329.96,16062.0,328.97,329.96,328.76,329.96,16062.0
2017-04-11 10:00:00,330.0,330.93,329.69,330.93,7638.0,330.0,330.93,329.69,330.93,7638.0
2017-04-11 10:05:00,330.61,330.61,329.5,329.5,2368.0,330.61,330.61,329.5,329.5,2368.0
2017-04-11 10:10:00,329.79,330.28,329.57,330.28,4119.0,329.79,330.28,329.57,330.28,4119.0
2017-04-11 10:15:00,330.2,330.2,329.58,329.93,10891.0,330.2,330.2,329.58,329.93,10891.0
2017-04-11 10:20:00,329.92,329.97,329.26,329.31,17981.0,329.92,329.97,329.26,329.31,17981.0
2017-04-11 10:25:00,329.28,330.06,328.86,329.5,9418.0,329.28,330.06,328.86,329.5,9418.0
2017-04-11 10:30:00,329.45,329.91,329.35,329.65,16989.0,329.45,329.91,329.35,329.65,16989.0
2017-04-11 10:35:00,329.56,330.01,329.46,330.01,5200.0,329.56,330.01,329.46,330.01,5200.0
2017-04-11 10:40:00,329.81,330.06,329.44,329.62,12052.0,329.81,330.06,329.44,329.62,12052.0
2017-04-11 10:45:00,329.43,330.06,329.42,329.55,4500.0,329.43,330.06,329.42,329.55,4500.0
2017-04-11 10:50:00,329.54,329.64,329.05,329.36,14209.0,329.54,329.64,329.05,329.36,14209.0
2017-04-11 10:55:00,329.53,329.56,328.82,328.9,8590.0,329.53,329.56,328.82,328.9,8590.0
2017-04-11 11:00:00,328.98,329.23,328.66,329.19,11724.0,328.98,329.23,328.66,329.19,11724.0
2017-04-11 11:05:00,329.12,329.45,329.12,329.35,2079.0,329.12,329.45,329.12,329.35,2079.0
2017-04-11 11:10:00,329.28,329.43,328.43,328.43,13357.0,329.28,329.43,328.43,328.43,13357.0
2017-04-11 11:15:00,328.63,328.96,328.34,328.7,8800.0,328.63,328.96,328.34,328.7,8800.0
2017-04-11 11:20:00,328.77,328.88,328.6,328.86,2581.0,328.77,328.88,328.6,328.86,2581.0
2017-04-11 11:25:00,328.85,329.0,328.64,328.8,4835.0,328.85,329.0,328.64,328.8,4835.0
2017-04-11 11:30:00,329.05,329.58,329.05,329.44,2100.0,329.05,329.58,329.05,329.44,2100.0
2017-04-11 11:35:00,329.28,329.81,329.28,329.78,1500.0,329.28,329.81,329.28,329.78,1500.0
2017-04-11 11:40:00,329.79,329.79,329.07,329.27,6899.0,329.79,329.79,329.07,329.27,6899.0
2017-04-11 11:45:00,329.24,329.29,329.06,329.19,8886.0,329.24,329.29,329.06,329.19,8886.0
2017-04-11 11:50:00,329.26,329.38,329.08,329.19,4671.0,329.26,329.38,329.08,329.19,4671.0
2017-04-11 11:55:00,329.21,329.44,329.11,329.2,5216.0,329.21,329.44,329.11,329.2,5216.0
2017-04-11 12:00:00,329.27,329.59,329.16,329.57,3838.0,329.27,329.59,329.16,329.57,3838.0
2017-04-11 12:05:00,329.34,329.63,329.28,329.57,7133.0,329.34,329.63,329.28,329.57,7133.0
2017-04-11 12:10:00,329.67,330.34,329.65,330.34,3600.0,329.67,330.34,329.65,330.34,3600.0
2017-04-11 12:15:00,330.29,330.91,330.24,330.52,5283.0,330.29,330.91,330.24,330.52,5283.0
2017-04-11 12:20:00,330.67,331.43,330.67,331.13,8800.0,330.67,331.43,330.67,331.13,8800.0
2017-04-11 12:25:00,331.11,331.64,330.97,331.64,7043.0,331.11,331.64,330.97,331.64,7043.0
2017-04-11 12:30:00,331.56,332.25,331.42,332.05,21927.0,331.56,332.25,331.42,332.05,21927.0
2017-04-11 12:35:00,332.2,332.58,332.02,332.21,4400.0,332.2,332.58,332.02,332.21,4400.0
2017-04-11 12:40:00,332.19,332.53,331.96,332.26,10229.0,332.19,332.53,331.96,332.26,10229.0
2017-04-11 12:45:00,332.21,332.48,332.17,332.36,4513.0,332.21,332.48,332.17,332.36,4513.0
2017-04-11 12:50:00,332.47,332.66,332.39,332.45,4473.0,332.47,332.66,332.39,332.45,4473.0
2017-04-11 12:55:00,332.42,332.44,332.01,332.16,2300.0,332.42,332.44,332.01,332.16,2300.0
2017-04-11 13:00:00,332.25,332.32,331.99,332.32,3300.0,332.25,332.32,331.99,332.32,3300.0
2017-04-11 13:05:00,332.32,332.38,332.2,332.22,1850.0,332.32,332.38,332.2,332.22,1850.0
2017-04-11 13:10:00,332.13,332.37,331.95,331.95,3679.0,332.13,332.37,331.95,331.95,3679.0
2017-04-11 13:15:00,331.94,332.24,331.84,332.15,3583.0,331.94,332.24,331.84,332.15,3583.0
2017-04-11 13:20:00,332.09,332.11,331.81,331.81,9327.0,332.09,332.11,331.81,331.81,9327.0
2017-04-11 13:25:00,331.75,332.13,331.7,332.13,701.0,331.75,332.13,331.7,332.13,701.0
2017-04-11 13:30:00,332.13,332.13,331.56,331.57,6273.0,332.13,332.13,331.56,331.57,6273.0
2017-04-11 13:35:00,331.6,331.61,331.47,331.47,2552.0,331.6,331.61,331.47,331.47,2552.0
2017-04-11 13:40:00,331.47,331.47,331.23,331.23,2200.0,331.47,331.47,331.23,331.23,2200.0
2017-04-11 13:45:00,331.42,331.76,331.32,331.51,9408.0,331.42,331.76,331.32,331.51,9408.0
2017-04-11 13:50:00,331.48,331.56,331.36,331.54,4005.0,331.48,331.56,331.36,331.54,4005.0
2017-04-11 13:55:00,331.5,331.63,331.25,331.52,5000.0,331.5,331.63,331.25,331.52,5000.0
2017-04-11 14:00:00,331.54,332.07,331.51,331.84,6950.0,331.54,332.07,331.51,331.84,6950.0
2017-04-11 14:05:00,331.8,332.09,331.8,331.91,3169.0,331.8,332.09,331.8,331.91,3169.0
2017-04-11 14:10:00,331.86,331.86,331.0,331.24,3629.0,331.86,331.86,331.0,331.24,3629.0
2017-04-11 14:15:00,331.09,331.33,331.02,331.23,1500.0,331.09,331.33,331.02,331.23,1500.0
2017-04-11 14:20:00,331.3,331.59,331.28,331.59,4600.0,331.3,331.59,331.28,331.59,4600.0
2017-04-11 14:25:00,331.41,331.47,331.24,331.47,4487.0,331.41,331.47,331.24,331.47,4487.0
2017-04-11 14:30:00,331.29,331.7,331.28,331.7,5255.0,331.29,331.7,331.28,331.7,5255.0
2017-04-11 14:35:00,331.77,331.99,331.66,331.82,10616.0,331.77,331.99,331.66,331.82,10616.0
2017-04-11 14:40:00,331.82,331.97,331.69,331.9,13177.0,331.82,331.97,331.69,331.9,13177.0
2017-04-11 14:45:00,331.74,332.11,331.74,332.11,8542.0,331.74,332.11,331.74,332.11,8542.0
2017-04-11 14:50:00,332.11,332.3,331.88,332.16,8859.0,332.11,332.3,331.88,332.16,8859.0
2017-04-11 14:55:00,332.33,332.45,332.03,332.03,4073.0,332.33,332.45,332.03,332.03,4073.0
2017-04-11 15:00:00,332.03,332.14,331.75,332.14,4701.0,332.03,332.14,331.75,332.14,4701.0
2017-04-11 15:05:00,331.77,331.89,331.63,331.88,7547.0,331.77,331.89,331.63,331.88,7547.0
2017-04-11 15:10:00,331.82,332.06,331.79,331.87,6501.0,331.82,332.06,331.79,331.87,6501.0
2017-04-11 15:15:00,331.87,331.98,331.72,331.82,10069.0,331.87,331.98,331.72,331.82,10069.0
2017-04-11 15:20:00,331.76,332.03,331.74,331.95,15280.0,331.76,332.03,331.74,331.95,15280.0
2017-04-11 15:25:00,331.95,332.08,331.74,331.84,10762.0,331.95,332.08,331.74,331.84,10762.0
2017-04-11 15:30:00,331.82,332.04,331.75,331.87,9600.0,331.82,332.04,331.75,331.87,9600.0
2017-04-11 15:35:00,331.87,332.18,331.78,331.95,10300.0,331.87,332.18,331.78,331.95,10300.0
2017-04-11 15:40:00,332.08,332.08,331.72,331.75,16471.0,332.08,332.08,331.72,331.75,16471.0
2017-04-11 15:45:00,331.76,332.17,331.76,332.01,9064.0,331.76,332.17,331.76,332.01,9064.0
2017-04-11 15:50:00,332.12,332.19,331.93,331.97,25121.0,332.12,332.19,331.93,331.97,25121.0
2017-04-11 15:55:00,331.98,332.36,331.81,332.31,50777.0,331.98,332.36,331.81,332.31,50777.0
2017-04-12 09:30:00,331.01,332.06,330.54,331.41,9626.0,331.01,332.06,330.54,331.41,9626.0
2017-04-12 09:35:00,331.08,332.82,330.67,332.76,10355.0,331.08,332.82,330.67,332.76,10355.0
2017-04-12 09:40:00,332.77,332.94,332.19,332.2,5991.0,332.77,332.94,332.19,332.2,5991.0
2017-04-12 09:45:00,332.16,332.66,332.11,332.66,4375.0,332.16,332.66,332.11,332.66,4375.0
2017-04-12 09:50:00,332.36,333.04,332.08,332.95,5101.0,332.36,333.04,332.08,332.95,5101.0
2017-04-12 09:55:00,332.96,333.19,332.83,333.14,5303.0,332.96,333.19,332.83,333.14,5303.0
2017-04-12 10:00:00,333.14,333.51,332.9,332.9,1400.0,333.14,333.51,332.9,332.9,1400.0
2017-04-12 10:05:00,332.66,332.72,332.0,332.55,14048.0,332.66,332.72,332.0,332.55,14048.0
2017-04-12 10:10:00,332.57,333.02,332.03,333.02,6227.0,332.57,333.02,332.03,333.02,6227.0
2017-04-12 10:15:00,333.02,333.51,332.82,333.45,15687.0,333.02,333.51,332.82,333.45,15687.0
2017-04-12 10:20:00,333.45,333.5,333.18,333.38,7150.0,333.45,333.5,333.18,333.38,7150.0
2017-04-12 10:25:00,333.22,333.22,332.67,332.8,3201.0,333.22,333.22,332.67,332.8,3201.0
2017-04-12 10:30:00,332.89,333.31,332.57,333.17,4287.0,332.89,333.31,332.57,333.17,4287.0
2017-04-12 10:35:00,333.31,333.38,332.9,332.9,4904.0,333.31,333.38,332.9,332.9,4904.0
2017-04-12 10:40:00,333.04,333.5,333.03,333.33,8100.0,333.04,333.5,333.03,333.33,8100.0
2017-04-12 10:45:00,333.43,333.46,333.01,333.29,11190.0,333.43,333.46,333.01,333.29,11190.0
2017-04-12 10:50:00,333.25,334.2,333.25,334.01,14889.0,333.25,334.2,333.25,334.01,14889.0
2017-04-12 10:55:00,333.9,334.12,333.55,333.9,7371.0,333.9,334.12,333.55,333.9,7371.0
2017-04-12 11:00:00,333.92,334.41,333.85,334.14,9186.0,333.92,334.41,333.85,334.14,9186.0
2017-04-12 11:05:00,334.14,334.77,334.09,334.77,9463.0,334.14,334.77,334.09,334.77,9463.0
2017-04-12 11:10:00,334.81,335.24,334.73,335.11,14462.0,334.81,335.24,334.73,335.11,14462.0
2017-04-12 11:15:00,335.13,335.32,334.66,335.2,11302.0,335.13,335.32,334.66,335.2,11302.0
2017-04-12 11:20:00,335.19,335.4,334.54,334.69,6852.0,335.19,335.4,334.54,334.69,6852.0
2017-04-12 11:25:00,334.75,334.75,334.0,334.0,6200.0,334.75,334.75,334.0,334.0,6200.0
2017-04-12 11:30:00,334.0,334.28,333.84,333.84,10600.0,334.0,334.28,333.84,333.84,10600.0
2017-04-12 11:35:00,333.87,334.1,333.75,333.89,6208.0,333.87,334.1,333.75,333.89,6208.0
2017-04-12 11:40:00,333.87,333.94,333.63,333.67,7474.0,333.87,333.94,333.63,333.67,7474.0
2017-04-12 11:45:00,333.63,333.99,333.39,333.98,13832.0,333.63,333.99,333.39,333.98,13832.0
2017-04-12 11:50:00,333.89,333.9,333.32,333.32,5240.0,333.89,333.9,333.32,333.32,5240.0
2017-04-12 11:55:00,333.49,333.98,333.34,333.98,4281.0,333.49,333.98,333.34,333.98,4281.0
2017-04-12 12:00:00,333.72,334.37,333.72,334.28,3400.0,333.72,334.37,333.72,334.28,3400.0
2017-04-12 12:05:00,334.3,334.35,333.76,333.83,2489.0,334.3,334.35,333.76,333.83,2489.0
2017-04-12 12:10:00,334.03,334.31,333.87,334.17,8399.0,334.03,334.31,333.87,334.17,8399.0
2017-04-12 12:15:00,334.3,334.56,334.08,334.39,14247.0,334.3,334.56,334.08,334.39,14247.0
2017-04-12 12:20:00,334.46,334.46,334.11,334.11,4700.0,334.46,334.46,334.11,334.11,4700.0
2017-04-12 12:25:00,334.03,334.35,334.01,334.13,7037.0,334.03,334.35,334.01,334.13,7037.0
2017-04-12 12:30:00,334.11,334.36,333.85,334.02,8218.0,334.11,334.36,333.85,334.02,8218.0
2017-04-12 12:35:00,333.98,334.26,333.92,334.0,4504.0,333.98,334.26,333.92,334.0,4504.0
2017-04-12 12:40:00,333.96,334.33,333.91,334.25,9012.0,333.96,334.33,333.91,334.25,9012.0
2017-04-12 12:45:00,334.24,334.31,333.85,333.85,2400.0,334.24,334.31,333.85,333.85,2400.0
2017-04-12 12:50:00,333.81,333.81,333.48,333.49,3700.0,333.81,333.81,333.48,333.49,3700.0
2017-04-12 12:55:00,333.56,333.59,333.04,333.12,3200.0,333.56,333.59,333.04,333.12,3200.0
2017-04-12 13:00:00,333.03,333.11,332.71,332.71,1610.0,333.03,333.11,332.71,332.71,1610.0
2017-04-12 13:05:00,332.66,333.07,332.38,332.98,10390.0,332.66,333.07,332.38,332.98,10390.0
2017-04-12 13:10:00,333.03,333.25,332.65,333.07,10279.0,333.03,333.25,332.65,333.07,10279.0
2017-04-12 13:15:00,332.99,333.03,332.59,332.99,9425.0,332.99,333.03,332.59,332.99,9425.0
2017-04-12 13:20:00,332.99,333.08,332.75,333.08,5405.0,332.99,333.08,332.75,333.08,5405.0
2017-04-12 13:25:00,332.85,332.96,332.55,332.82,7265.0,332.85,332.96,332.55,332.82,7265.0
2017-04-12 13:30:00,332.78,332.84,332.17,332.21,8894.0,332.78,332.84,332.17,332.21,8894.0
2017-04-12 13:35:00,332.14,332.79,331.91,332.71,4700.0,332.14,332.79,331.91,332.71,4700.0
2017-04-12 13:40:00,332.81,333.0,332.5,332.94,6400.0,332.81,333.0,332.5,332.94,6400.0
2017-04-12 13:45:00,332.98,333.65,332.61,333.27,7161.0,332.98,333.65,332.61,333.27,7161.0
2017-04-12 13:50:00,333.4,333.61,333.15,333.33,7644.0,333.4,333.61,333.15,333.33,7644.0
2017-04-12 13:55:00,333.42,333.88,333.05,333.88,10410.0,333.42,333.88,333.05,333.88,10410.0
2017-04-12 14:00:00,333.75,334.0,333.53,333.98,8600.0,333.75,334.0,333.53,333.98,8600.0
2017-04-12 14:05:00,333.94,334.09,333.86,333.86,2600.0,333.94,334.09,333.86,333.86,2600.0
2017-04-12 14:10:00,333.57,334.29,333.56,334.03,12000.0,333.57,334.29,333.56,334.03,12000.0
2017-04-12 14:15:00,333.92,334.71,333.91,334.6,34418.0,333.92,334.71,333.91,334.6,34418.0
2017-04-12 14:20:00,334.53,334.92,334.44,334.86,6495.0,334.53,334.92,334.44,334.86,6495.0
2017-04-12 14:25:00,334.87,335.08,334.62,334.82,17710.0,334.87,335.08,334.62,334.82,17710.0
2017-04-12 14:30:00,334.92,335.22,334.76,334.79,9210.0,334.92,335.22,334.76,334.79,9210.0
2017-04-12 14:35:00,334.84,334.93,334.6,334.61,13700.0,334.84,334.93,334.6,334.61,13700.0
2017-04-12 14:40:00,334.61,334.69,334.37,334.63,12059.0,334.61,334.69,334.37,334.63,12059.0
2017-04-12 14:45:00,334.63,335.02,334.49,334.88,49618.0,334.63,335.02,334.49,334.88,49618.0
2017-04-12 14:50:00,334.87,334.95,334.51,334.86,22351.0,334.87,334.95,334.51,334.86,22351.0
2017-04-12 14:55:00,334.78,334.91,334.63,334.8,11270.0,334.78,334.91,334.63,334.8,11270.0
2017-04-12 15:00:00,334.77,335.15,334.7,334.95,15349.0,334.77,335.15,334.7,334.95,15349.0
2017-04-12 15:05:00,334.97,334.97,334.6,334.68,9580.0,334.97,334.97,334.6,334.68,9580.0
2017-04-12 15:10:00,334.72,335.14,334.63,335.05,14327.0,334.72,335.14,334.63,335.05,14327.0
2017-04-12 15:15:00,334.84,334.99,334.69,334.91,14301.0,334.84,334.99,334.69,334.91,14301.0
2017-04-12 15:20:00,334.78,335.69,334.78,335.47,11978.0,334.78,335.69,334.78,335.47,11978.0
2017-04-12 15:25:00,335.54,335.57,335.14,335.43,10233.0,335.54,335.57,335.14,335.43,10233.0
2017-04-12 15:30:00,335.56,335.58,335.18,335.49,8611.0,335.56,335.58,335.18,335.49,8611.0
2017-04-12 15:35:00,335.5,335.5,335.22,335.37,13929.0,335.5,335.5,335.22,335.37,13929.0
2017-04-12 15:40:00,335.28,335.4,334.85,335.02,12566.0,335.28,335.4,334.85,335.02,12566.0
2017-04-12 15:45:00,334.96,335.23,334.73,334.96,16899.0,334.96,335.23,334.73,334.96,16899.0
2017-04-12 15:50:00,334.82,335.0,334.55,334.78,26213.0,334.82,335.0,334.55,334.78,26213.0
2017-04-12 15:55:00,334.82,334.98,334.49,334.58,30388.0,334.82,334.98,334.49,334.58,30388.0
2017-04-13 09:30:00,335.28,335.7,333.13,334.28,20139.0,335.28,335.7,333.13,334.28,20139.0
2017-04-13 09:35:00,334.3,334.74,334.3,334.59,600.0,334.3,334.74,334.3,334.59,600.0
2017-04-13 09:40:00,334.59,334.89,334.53,334.53,1881.0,334.59,334.89,334.53,334.53,1881.0
2017-04-13 09:45:00,334.77,334.77,333.34,333.39,6190.0,334.77,334.77,333.34,333.39,6190.0
2017-04-13 09:50:00,333.65,334.3,333.34,333.9,3200.0,333.65,334.3,333.34,333.9,3200.0
2017-04-13 09:55:00,333.85,333.85,333.23,333.23,2600.0,333.85,333.85,333.23,333.23,2600.0
2017-04-13 10:00:00,333.29,333.86,333.08,333.86,4500.0,333.29,333.86,333.08,333.86,4500.0
2017-04-13 10:05:00,333.78,334.0,333.58,333.58,2600.0,333.78,334.0,333.58,333.58,2600.0
2017-04-13 10:10:00,333.58,333.77,333.4,333.6,3139.0,333.58,333.77,333.4,333.6,3139.0
2017-04-13 10:15:00,333.98,334.2,333.63,333.99,3788.0,333.98,334.2,333.63,333.99,3788.0
2017-04-13 10:20:00,334.03,334.03,333.68,333.8,1200.0,334.03,334.03,333.68,333.8,1200.0
2017-04-13 10:25:00,333.89,333.89,333.46,333.46,3332.0,333.89,333.89,333.46,333.46,3332.0
2017-04-13 10:30:00,333.45,333.61,333.38,333.41,4931.0,333.45,333.61,333.38,333.41,4931.0
2017-04-13 10:35:00,333.52,333.89,333.43,333.56,2650.0,333.52,333.89,333.43,333.56,2650.0
2017-04-13 10:40:00,333.87,333.87,333.47,333.69,4002.0,333.87,333.87,333.47,333.69,4002.0
2017-04-13 10:45:00,333.81,333.81,333.26,333.45,2068.0,333.81,333.81,333.26,333.45,2068.0
2017-04-13 10:50:00,333.36,333.82,333.27,333.61,3800.0,333.36,333.82,333.27,333.61,3800.0
2017-04-13 10:55:00,333.68,334.0,333.68,333.72,5565.0,333.68,334.0,333.68,333.72,5565.0
2017-04-13 11:00:00,333.71,333.82,333.37,333.42,2300.0,333.71,333.82,333.37,333.42,2300.0
2017-04-13 11:05:00,333.42,333.52,332.8,332.93,3051.0,333.42,333.52,332.8,332.93,3051.0
2017-04-13 11:10:00,332.87,333.17,332.67,333.05,5230.0,332.87,333.17,332.67,333.05,5230.0
2017-04-13 11:15:00,333.04,333.17,332.66,332.73,6601.0,333.04,333.17,332.66,332.73,6601.0
2017-04-13 11:20:00,332.69,332.98,332.69,332.88,11780.0,332.69,332.98,332.69,332.88,11780.0
2017-04-13 11:25:00,332.93,332.93,332.53,332.56,24945.0,332.93,332.93,332.53,332.56,24945.0
2017-04-13 11:30:00,332.54,333.11,332.54,332.94,14982.0,332.54,333.11,332.54,332.94,14982.0
2017-04-13 11:35:00,332.84,332.97,332.63,332.63,3500.0,332.84,332.97,332.63,332.63,3500.0
2017-04-13 11:40:00,332.64,332.79,332.51,332.79,2914.0,332.64,332.79,332.51,332.79,2914.0
2017-04-13 11:45:00,332.68,332.68,332.25,332.3,3631.0,332.68,332.68,332.25,332.3,3631.0
2017-04-13 11:50:00,332.32,332.68,332.32,332.59,4449.0,332.32,332.68,332.32,332.59,4449.0
2017-04-13 11:55:00,332.63,332.63,332.22,332.22,2630.0,332.63,332.63,332.22,332.22,2630.0
2017-04-13 12:00:00,332.28,332.3,331.87,332.08,3897.0,332.28,332.3,331.87,332.08,3897.0
2017-04-13 12:05:00,332.11,332.18,331.45,331.77,8700.0,332.11,332.18,331.45,331.77,8700.0
2017-04-13 12:10:00,331.79,332.14,331.78,332.0,4400.0,331.79,332.14,331.78,332.0,4400.0
2017-04-13 12:15:00,331.92,332.03,331.75,331.85,5234.0,331.92,332.03,331.75,331.85,5234.0
2017-04-13 12:20:00,331.89,331.97,331.68,331.69,4200.0,331.89,331.97,331.68,331.69,4200.0
2017-04-13 12:25:00,331.68,331.78,331.5,331.5,3500.0,331.68,331.78,331.5,331.5,3500.0
2017-04-13 12:30:00,331.44,331.78,331.39,331.71,4735.0,331.44,331.78,331.39,331.71,4735.0
2017-04-13 12:35:00,331.74,331.74,331.5,331.63,12398.0,331.74,331.74,331.5,331.63,12398.0
2017-04-13 12:40:00,331.81,331.9,331.43,331.77,6002.0,331.81,331.9,331.43,331.77,6002.0
2017-04-13 12:45:00,331.77,331.91,331.55,331.74,9384.0,331.77,331.91,331.55,331.74,9384.0
2017-04-13 12:50:00,331.85,332.27,331.85,332.14,2800.0,331.85,332.27,331.85,332.14,2800.0
2017-04-13 12:55:00,332.0,332.12,331.86,331.89,4100.0,332.0,332.12,331.86,331.89,4100.0
2017-04-13 13:00:00,331.83,331.83,331.28,331.36,2500.0,331.83,331.83,331.28,331.36,2500.0
2017-04-13 13:05:00,331.15,331.19,330.88,331.04,4281.0,331.15,331.19,330.88,331.04,4281.0
2017-04-13 13:10:00,331.09,331.37,330.92,330.92,2800.0,331.09,331.37,330.92,330.92,2800.0
2017-04-13 13:15:00,330.77,331.3,330.77,331.2,2328.0,330.77,331.3,330.77,331.2,2328.0
2017-04-13 13:20:00,331.11,331.23,331.0,331.14,7144.0,331.11,331.23,331.0,331.14,7144.0
2017-04-13 13:25:00,331.11,331.3,331.02,331.3,2400.0,331.11,331.3,331.02,331.3,2400.0
2017-04-13 13:30:00,331.29,331.45,331.03,331.03,2000.0,331.29,331.45,331.03,331.03,2000.0
2017-04-13 13:35:00,331.03,331.22,331.03,331.21,1925.0,331.03,331.22,331.03,331.21,1925.0
2017-04-13 13:40:00,331.22,331.3,330.98,331.0,5202.0,331.22,331.3,330.98,331.0,5202.0
2017-04-13 13:45:00,330.86,330.86,330.57,330.71,3000.0,330.86,330.86,330.57,330.71,3000.0
2017-04-13 13:50:00,330.62,331.21,330.6,331.21,5675.0,330.62,331.21,330.6,331.21,5675.0
2017-04-13 13:55:00,331.21,331.38,331.05,331.33,6287.0,331.21,331.38,331.05,331.33,6287.0
2017-04-13 14:00:00,331.5,331.65,331.2,331.65,6967.0,331.5,331.65,331.2,331.65,6967.0
2017-04-13 14:05:00,331.45,331.76,331.42,331.54,5167.0,331.45,331.76,331.42,331.54,5167.0
2017-04-13 14:10:00,331.73,331.77,331.33,331.33,3800.0,331.73,331.77,331.33,331.33,3800.0
2017-04-13 14:15:00,331.33,331.8,331.2,331.53,6242.0,331.33,331.8,331.2,331.53,6242.0
2017-04-13 14:20:00,331.46,331.79,331.35,331.35,3300.0,331.46,331.79,331.35,331.35,3300.0
2017-04-13 14:25:00,331.27,331.63,331.27,331.63,2908.0,331.27,331.63,331.27,331.63,2908.0
2017-04-13 14:30:00,331.54,331.59,331.37,331.52,6829.0,331.54,331.59,331.37,331.52,6829.0
2017-04-13 14:35:00,331.39,331.39,331.0,331.16,4300.0,331.39,331.39,331.0,331.16,4300.0
2017-04-13 14:40:00,331.19,331.26,331.1,331.1,2847.0,331.19,331.26,331.1,331.1,2847.0
2017-04-13 14:45:00,331.19,331.28,331.08,331.11,3646.0,331.19,331.28,331.08,331.11,3646.0
2017-04-13 14:50:00,331.04,331.11,330.72,330.72,5272.0,331.04,331.11,330.72,330.72,5272.0
2017-04-13 14:55:00,330.79,330.92,330.65,330.83,6295.0,330.79,330.92,330.65,330.83,6295.0
2017-04-13 15:00:00,330.97,331.23,330.94,331.22,7750.0,330.97,331.23,330.94,331.22,7750.0
2017-04-13 15:05:00,331.26,331.26,331.02,331.02,3801.0,331.26,331.26,331.02,331.02,3801.0
2017-04-13 15:10:00,331.0,331.04,330.85,330.85,7804.0,331.0,331.04,330.85,330.85,7804.0
2017-04-13 15:15:00,330.99,330.99,330.67,330.8,7107.0,330.99,330.99,330.67,330.8,7107.0
2017-04-13 15:20:00,330.89,331.27,330.87,331.22,11715.0,330.89,331.27,330.87,331.22,11715.0
2017-04-13 15:25:00,331.25,331.67,331.23,331.36,11531.0,331.25,331.67,331.23,331.36,11531.0
2017-04-13 15:30:00,331.43,331.46,330.77,330.77,16220.0,331.43,331.46,330.77,330.77,16220.0
2017-04-13 15:35:00,330.76,331.07,330.55,330.82,9451.0,330.76,331.07,330.55,330.82,9451.0
2017-04-13 15:40:00,330.86,331.02,330.68,330.87,7600.0,330.86,331.02,330.68,330.87,7600.0
2017-04-13 15:45:00,330.92,331.2,330.85,331.04,16014.0,330.92,331.2,330.85,331.04,16014.0
2017-04-13 15:50:00,331.0,331.0,330.24,330.46,17393.0,331.0,331.0,330.24,330.46,17393.0
2017-04-13 15:55:00,330.31,330.37,329.65,330.0,50019.0,330.31,330.37,329.65,330.0,50019.0
2017-04-17 09:30:00,331.73,332.71,330.63,330.89,10690.0,331.73,332.71,330.63,330.89,10690.0
2017-04-17 09:35:00,330.82,330.88,329.52,329.53,5257.0,330.82,330.88,329.52,329.53,5257.0
2017-04-17 09:40:00,329.52,329.89,329.26,329.56,6332.0,329.52,329.89,329.26,329.56,6332.0
2017-04-17 09:45:00,329.72,330.01,329.08,329.38,4779.0,329.72,330.01,329.08,329.38,4779.0
2017-04-17 09:50:00,329.58,330.5,329.58,330.44,3065.0,329.58,330.5,329.58,330.44,3065.0
2017-04-17 09:55:00,330.33,330.49,330.17,330.36,3900.0,330.33,330.49,330.17,330.36,3900.0
2017-04-17 10:00:00,330.26,330.55,329.93,330.35,10925.0,330.26,330.55,329.93,330.35,10925.0
2017-04-17 10:05:00,330.35,331.05,330.15,330.75,4392.0,330.35,331.05,330.15,330.75,4392.0
2017-04-17 10:10:00,330.6,330.68,330.22,330.68,3657.0,330.6,330.68,330.22,330.68,3657.0
2017-04-17 10:15:00,330.8,331.15,330.65,330.88,4222.0,330.8,331.15,330.65,330.88,4222.0
2017-04-17 10:20:00,331.04,331.1,330.61,330.81,7712.0,331.04,331.1,330.61,330.81,7712.0
2017-04-17 10:25:00,330.75,331.09,330.7,331.0,2916.0,330.75,331.09,330.7,331.0,2916.0
2017-04-17 10:30:00,330.81,331.04,330.6,330.61,5007.0,330.81,331.04,330.6,330.61,5007.0
2017-04-17 10:35:00,330.57,330.57,330.01,330.2,5200.0,330.57,330.57,330.01,330.2,5200.0
2017-04-17 10:40:00,330.12,330.47,330.02,330.05,4665.0,330.12,330.47,330.02,330.05,4665.0
2017-04-17 10:45:00,330.05,330.45,330.05,330.14,1981.0,330.05,330.45,330.05,330.14,1981.0
2017-04-17 10:50:00,330.14,330.41,330.13,330.13,1800.0,330.14,330.41,330.13,330.13,1800.0
2017-04-17 10:55:00,330.33,330.57,330.27,330.5,6547.0,330.33,330.57,330.27,330.5,6547.0
2017-04-17 11:00:00,330.53,330.79,330.51,330.79,7873.0,330.53,330.79,330.51,330.79,7873.0
2017-04-17 11:05:00,330.74,330.74,330.1,330.34,6827.0,330.74,330.74,330.1,330.34,6827.0
2017-04-17 11:10:00,330.47,330.47,330.1,330.16,4494.0,330.47,330.47,330.1,330.16,4494.0
2017-04-17 11:15:00,330.29,330.37,330.1,330.37,4360.0,330.29,330.37,330.1,330.37,4360.0
2017-04-17 11:20:00,330.46,330.46,330.2,330.28,8678.0,330.46,330.46,330.2,330.28,8678.0
2017-04-17 11:25:00,330.31,330.44,330.15,330.15,3692.0,330.31,330.44,330.15,330.15,3692.0
2017-04-17 11:30:00,330.15,330.23,330.13,330.23,1200.0,330.15,330.23,330.13,330.23,1200.0
2017-04-17 11:35:00,330.14,330.27,329.88,329.88,5209.0,330.14,330.27,329.88,329.88,5209.0
2017-04-17 11:40:00,330.0,330.0,329.81,329.81,1850.0,330.0,330.0,329.81,329.81,1850.0
2017-04-17 11:45:00,329.81,329.99,329.57,329.57,2235.0,329.81,329.99,329.57,329.57,2235.0
2017-04-17 11:50:00,329.62,329.9,329.57,329.77,6154.0,329.62,329.9,329.57,329.77,6154.0
2017-04-17 11:55:00,329.75,329.77,329.55,329.55,2604.0,329.75,329.77,329.55,329.55,2604.0
2017-04-17 12:00:00,329.53,329.92,329.53,329.77,6704.0,329.53,329.92,329.53,329.77,6704.0
2017-04-17 12:05:00,329.76,329.76,329.66,329.69,1100.0,329.76,329.76,329.66,329.69,1100.0
2017-04-17 12:10:00,329.74,329.77,329.55,329.76,2943.0,329.74,329.77,329.55,329.76,2943.0
2017-04-17 12:15:00,329.7,329.83,329.7,329.81,833.0,329.7,329.83,329.7,329.81,833.0
2017-04-17 12:20:00,329.89,330.07,329.81,329.92,2700.0,329.89,330.07,329.81,329.92,2700.0
2017-04-17 12:25:00,329.85,329.87,329.75,329.75,1000.0,329.85,329.87,329.75,329.75,1000.0
2017-04-17 12:30:00,329.71,329.91,329.7,329.72,3035.0,329.71,329.91,329.7,329.72,3035.0
2017-04-17 12:35:00,329.72,329.89,329.54,329.54,1343.0,329.72,329.89,329.54,329.54,1343.0
2017-04-17 12:40:00,329.65,330.01,329.65,330.0,4500.0,329.65,330.01,329.65,330.0,4500.0
2017-04-17 12:45:00,329.85,330.0,329.74,329.86,3790.0,329.85,330.0,329.74,329.86,3790.0
2017-04-17 12:50:00,329.77,329.86,329.59,329.72,2100.0,329.77,329.86,329.59,329.72,2100.0
2017-04-17 12:55:00,329.86,329.91,329.7,329.82,3885.0,329.86,329.91,329.7,329.82,3885.0
2017-04-17 13:00:00,329.68,329.84,329.64,329.74,3757.0,329.68,329.84,329.64,329.74,3757.0
2017-04-17 13:05:00,329.76,329.95,329.76,329.77,3144.0,329.76,329.95,329.76,329.77,3144.0
2017-04-17 13:10:00,329.89,329.89,329.57,329.6,3589.0,329.89,329.89,329.57,329.6,3589.0
2017-04-17 13:15:00,329.64,329.78,329.64,329.66,1800.0,329.64,329.78,329.64,329.66,1800.0
2017-04-17 13:20:00,329.7,329.74,329.56,329.58,2800.0,329.7,329.74,329.56,329.58,2800.0
2017-04-17 13:25:00,329.63,329.77,329.58,329.66,6012.0,329.63,329.77,329.58,329.66,6012.0
2017-04-17 13:30:00,329.62,329.84,329.5,329.84,5335.0,329.62,329.84,329.5,329.84,5335.0
2017-04-17 13:35:00,329.74,329.93,329.57,329.93,5437.0,329.74,329.93,329.57,329.93,5437.0
2017-04-17 13:40:00,329.93,329.98,329.77,329.78,3866.0,329.93,329.98,329.77,329.78,3866.0
2017-04-17 13:45:00,329.79,329.96,329.67,329.69,2100.0,329.79,329.96,329.67,329.69,2100.0
2017-04-17 13:50:00,329.84,329.95,329.67,329.77,3100.0,329.84,329.95,329.67,329.77,3100.0
2017-04-17 13:55:00,329.96,330.23,329.74,330.08,5494.0,329.96,330.23,329.74,330.08,5494.0
2017-04-17 14:00:00,330.11,330.32,329.98,330.2,2300.0,330.11,330.32,329.98,330.2,2300.0
2017-04-17 14:05:00,330.2,330.5,330.2,330.46,5400.0,330.2,330.5,330.2,330.46,5400.0
2017-04-17 14:10:00,330.46,330.67,330.34,330.49,5047.0,330.46,330.67,330.34,330.49,5047.0
2017-04-17 14:15:00,330.56,330.84,330.49,330.54,6685.0,330.56,330.84,330.49,330.54,6685.0
2017-04-17 14:20:00,330.69,330.74,330.51,330.52,1500.0,330.69,330.74,330.51,330.52,1500.0
2017-04-17 14:25:00,330.53,330.68,330.53,330.56,3835.0,330.53,330.68,330.53,330.56,3835.0
2017-04-17 14:30:00,330.56,330.78,330.44,330.6,4200.0,330.56,330.78,330.44,330.6,4200.0
2017-04-17 14:35:00,330.58,330.68,330.46,330.57,5588.0,330.58,330.68,330.46,330.57,5588.0
2017-04-17 14:40:00,330.59,330.61,330.39,330.39,4799.0,330.59,330.61,330.39,330.39,4799.0
2017-04-17 14:45:00,330.49,330.57,330.3,330.31,1100.0,330.49,330.57,330.3,330.31,1100.0
2017-04-17 14:50:00,330.41,330.66,330.35,330.49,4096.0,330.41,330.66,330.35,330.49,4096.0
2017-04-17 14:55:00,330.44,330.64,330.23,330.24,5602.0,330.44,330.64,330.23,330.24,5602.0
2017-04-17 15:00:00,330.43,330.51,330.28,330.44,4300.0,330.43,330.51,330.28,330.44,4300.0
2017-04-17 15:05:00,330.42,330.68,330.41,330.56,3800.0,330.42,330.68,330.41,330.56,3800.0
2017-04-17 15:10:00,330.7,330.73,330.42,330.73,3092.0,330.7,330.73,330.42,330.73,3092.0
2017-04-17 15:15:00,330.71,330.82,330.58,330.81,4053.0,330.71,330.82,330.58,330.81,4053.0
2017-04-17 15:20:00,330.76,330.98,330.73,330.98,3778.0,330.76,330.98,330.73,330.98,3778.0
2017-04-17 15:25:00,330.87,331.04,330.76,330.77,8443.0,330.87,331.04,330.76,330.77,8443.0
2017-04-17 15:30:00,330.76,330.91,330.67,330.71,6022.0,330.76,330.91,330.67,330.71,6022.0
2017-04-17 15:35:00,330.86,330.9,330.37,330.38,12356.0,330.86,330.9,330.37,330.38,12356.0
2017-04-17 15:40:00,330.5,330.62,330.16,330.18,9867.0,330.5,330.62,330.16,330.18,9867.0
2017-04-17 15:45:00,330.18,330.37,330.02,330.21,14655.0,330.18,330.37,330.02,330.21,14655.0
2017-04-17 15:50:00,330.45,330.54,330.16,330.31,18600.0,330.45,330.54,330.16,330.31,18600.0
2017-04-17 15:55:00,330.17,330.42,330.1,330.36,22084.0,330.17,330.42,330.1,330.36,22084.0
2017-04-18 09:30:00,329.62,330.93,329.03,330.07,7955.0,329.62,330.93,329.03,330.07,7955.0
2017-04-18 09:35:00,330.65,330.97,330.01,330.37,5434.0,330.65,330.97,330.01,330.37,5434.0
2017-04-18 09:40:00,330.15,330.17,329.28,329.64,4930.0,330.15,330.17,329.28,329.64,4930.0
2017-04-18 09:45:00,329.7,329.99,329.26,329.72,3451.0,329.7,329.99,329.26,329.72,3451.0
2017-04-18 09:50:00,329.71,330.7,329.65,330.7,3960.0,329.71,330.7,329.65,330.7,3960.0
2017-04-18 09:55:00,330.77,331.0,329.95,330.1,6172.0,330.77,331.0,329.95,330.1,6172.0
2017-04-18 10:00:00,330.11,330.31,329.63,329.63,12406.0,330.11,330.31,329.63,329.63,12406.0
2017-04-18 10:05:00,329.61,329.84,329.27,329.29,5389.0,329.61,329.84,329.27,329.29,5389.0
2017-04-18 10:10:00,329.22,329.22,328.73,328.85,8826.0,329.22,329.22,328.73,328.85,8826.0
2017-04-18 10:15:00,329.04,329.19,328.7,328.74,4500.0,329.04,329.19,328.7,328.74,4500.0
2017-04-18 10:20:00,328.75,328.76,328.37,328.38,6000.0,328.75,328.76,328.37,328.38,6000.0
2017-04-18 10:25:00,328.36,328.54,328.02,328.08,7100.0,328.36,328.54,328.02,328.08,7100.0
2017-04-18 10:30:00,328.08,328.08,327.25,327.43,10699.0,328.08,328.08,327.25,327.43,10699.0
2017-04-18 10:35:00,327.55,327.88,327.51,327.6,14203.0,327.55,327.88,327.51,327.6,14203.0
2017-04-18 10:40:00,327.62,327.62,326.95,326.95,12199.0,327.62,327.62,326.95,326.95,12199.0
2017-04-18 10:45:00,327.03,327.12,326.86,326.89,25061.0,327.03,327.12,326.86,326.89,25061.0
2017-04-18 10:50:00,326.86,327.13,326.25,326.93,72210.0,326.86,327.13,326.25,326.93,72210.0
2017-04-18 10:55:00,327.02,327.29,326.8,327.0,29279.0,327.02,327.29,326.8,327.0,29279.0
2017-04-18 11:00:00,327.1,327.3,326.26,326.26,14800.0,327.1,327.3,326.26,326.26,14800.0
2017-04-18 11:05:00,326.56,326.73,326.0,326.01,18744.0,326.56,326.73,326.0,326.01,18744.0
2017-04-18 11:10:00,326.31,326.7,325.95,325.95,36448.0,326.31,326.7,325.95,325.95,36448.0
2017-04-18 11:15:00,326.0,327.05,326.0,326.91,18576.0,326.0,327.05,326.0,326.91,18576.0
2017-04-18 11:20:00,326.81,327.21,326.78,326.87,29829.0,326.81,327.21,326.78,326.87,29829.0
2017-04-18 11:25:00,326.96,327.88,326.7,327.74,22517.0,326.96,327.88,326.7,327.74,22517.0
2017-04-18 11:30:00,327.81,328.2,327.23,327.23,9540.0,327.81,328.2,327.23,327.23,9540.0
2017-04-18 11:35:00,327.15,327.22,326.96,327.21,16602.0,327.15,327.22,326.96,327.21,16602.0
2017-04-18 11:40:00,327.17,327.17,326.83,326.88,5800.0,327.17,327.17,326.83,326.88,5800.0
2017-04-18 11:45:00,326.99,327.11,326.76,326.91,12577.0,326.99,327.11,326.76,326.91,12577.0
2017-04-18 11:50:00,326.92,327.21,326.4,327.06,13975.0,326.92,327.21,326.4,327.06,13975.0
2017-04-18 11:55:00,327.13,327.14,326.6,326.89,4262.0,327.13,327.14,326.6,326.89,4262.0
2017-04-18 12:00:00,326.77,326.88,326.51,326.75,10846.0,326.77,326.88,326.51,326.75,10846.0
2017-04-18 12:05:00,326.82,327.02,326.75,327.0,6200.0,326.82,327.02,326.75,327.0,6200.0
2017-04-18 12:10:00,327.06,327.06,326.54,326.97,7808.0,327.06,327.06,326.54,326.97,7808.0
2017-04-18 12:15:00,327.08,327.22,326.85,327.0,10603.0,327.08,327.22,326.85,327.0,10603.0
2017-04-18 12:20:00,327.09,327.25,327.02,327.2,13505.0,327.09,327.25,327.02,327.2,13505.0
2017-04-18 12:25:00,327.16,327.16,326.88,327.0,7301.0,327.16,327.16,326.88,327.0,7301.0
2017-04-18 12:30:00,326.99,327.14,326.9,327.02,20100.0,326.99,327.14,326.9,327.02,20100.0
2017-04-18 12:35:00,327.06,327.06,326.71,327.01,3900.0,327.06,327.06,326.71,327.01,3900.0
2017-04-18 12:40:00,326.81,326.98,326.53,326.63,11823.0,326.81,326.98,326.53,326.63,11823.0
2017-04-18 12:45:00,326.6,326.66,326.11,326.16,9100.0,326.6,326.66,326.11,326.16,9100.0
2017-04-18 12:50:00,326.42,326.69,326.29,326.54,8421.0,326.42,326.69,326.29,326.54,8421.0
2017-04-18 12:55:00,326.5,326.78,326.43,326.67,9194.0,326.5,326.78,326.43,326.67,9194.0
2017-04-18 13:00:00,326.67,327.21,326.55,326.96,8568.0,326.67,327.21,326.55,326.96,8568.0
2017-04-18 13:05:00,327.0,327.22,326.7,327.21,12500.0,327.0,327.22,326.7,327.21,12500.0
2017-04-18 13:10:00,327.11,327.28,326.83,327.17,22069.0,327.11,327.28,326.83,327.17,22069.0
2017-04-18 13:15:00,327.27,327.52,327.13,327.31,23367.0,327.27,327.52,327.13,327.31,23367.0
2017-04-18 13:20:00,327.3,327.56,327.1,327.45,25314.0,327.3,327.56,327.1,327.45,25314.0
2017-04-18 13:25:00,327.45,327.58,327.22,327.34,10219.0,327.45,327.58,327.22,327.34,10219.0
2017-04-18 13:30:00,327.4,327.41,327.03,327.35,8465.0,327.4,327.41,327.03,327.35,8465.0
2017-04-18 13:35:00,327.35,327.45,327.23,327.43,5091.0,327.35,327.45,327.23,327.43,5091.0
2017-04-18 13:40:00,327.4,327.43,327.25,327.35,3400.0,327.4,327.43,327.25,327.35,3400.0
2017-04-18 13:45:00,327.34,327.34,327.18,327.3,2700.0,327.34,327.34,327.18,327.3,2700.0
2017-04-18 13:50:00,327.23,327.49,327.11,327.35,9018.0,327.23,327.49,327.11,327.35,9018.0
2017-04-18 13:55:00,327.35,327.72,327.31,327.49,19150.0,327.35,327.72,327.31,327.49,19150.0
2017-04-18 14:00:00,327.54,327.64,327.28,327.28,10500.0,327.54,327.64,327.28,327.28,10500.0
2017-04-18 14:05:00,327.27,327.37,327.13,327.33,4315.0,327.27,327.37,327.13,327.33,4315.0
2017-04-18 14:10:00,327.42,327.58,327.14,327.14,13470.0,327.42,327.58,327.14,327.14,13470.0
2017-04-18 14:15:00,327.29,327.52,327.23,327.39,8598.0,327.29,327.52,327.23,327.39,8598.0
2017-04-18 14:20:00,327.38,327.43,327.16,327.25,10370.0,327.38,327.43,327.16,327.25,10370.0
2017-04-18 14:25:00,327.21,327.48,327.21,327.43,7400.0,327.21,327.48,327.21,327.43,7400.0
2017-04-18 14:30:00,327.38,327.38,327.13,327.25,11552.0,327.38,327.38,327.13,327.25,11552.0
2017-04-18 14:35:00,327.25,327.4,327.15,327.32,12800.0,327.25,327.4,327.15,327.32,12800.0
2017-04-18 14:40:00,327.2,327.25,326.75,326.84,18554.0,327.2,327.25,326.75,326.84,18554.0
2017-04-18 14:45:00,326.85,327.22,326.79,327.18,9500.0,326.85,327.22,326.79,327.18,9500.0
2017-04-18 14:50:00,327.19,327.54,327.19,327.37,8951.0,327.19,327.54,327.19,327.37,8951.0
2017-04-18 14:55:00,327.38,327.46,327.17,327.24,14102.0,327.38,327.46,327.17,327.24,14102.0
2017-04-18 15:00:00,327.32,327.41,327.1,327.27,7408.0,327.32,327.41,327.1,327.27,7408.0
2017-04-18 15:05:00,327.32,327.49,327.25,327.49,11300.0,327.32,327.49,327.25,327.49,11300.0
2017-04-18 15:10:00,327.44,327.45,327.3,327.38,6101.0,327.44,327.45,327.3,327.38,6101.0
2017-04-18 15:15:00,327.38,327.44,327.27,327.35,10770.0,327.38,327.44,327.27,327.35,10770.0
2017-04-18 15:20:00,327.38,327.45,327.05,327.16,15420.0,327.38,327.45,327.05,327.16,15420.0
2017-04-18 15:25:00,327.15,327.29,327.06,327.22,7744.0,327.15,327.29,327.06,327.22,7744.0
2017-04-18 15:30:00,327.21,327.3,327.11,327.3,10164.0,327.21,327.3,327.11,327.3,10164.0
2017-04-18 15:35:00,327.3,327.46,327.23,327.43,20033.0,327.3,327.46,327.23,327.43,20033.0
2017-04-18 15:40:00,327.4,328.01,327.4,327.71,24631.0,327.4,328.01,327.4,327.71,24631.0
2017-04-18 15:45:00,327.67,328.7,327.4,328.7,55118.0,327.67,328.7,327.4,328.7,55118.0
2017-04-18 15:50:00,328.7,328.7,328.08,328.4,34985.0,328.7,328.7,328.08,328.4,34985.0
2017-04-18 15:55:00,328.4,328.73,328.07,328.18,68919.0,328.4,328.73,328.07,328.18,68919.0
2017-04-19 09:30:00,330.01,331.9,328.31,331.9,15206.0,330.01,331.9,328.31,331.9,15206.0
2017-04-19 09:35:00,331.96,332.0,331.29,331.57,16192.0,331.96,332.0,331.29,331.57,16192.0
2017-04-19 09:40:00,331.55,332.76,331.32,332.66,9500.0,331.55,332.76,331.32,332.66,9500.0
2017-04-19 09:45:00,332.63,333.52,332.04,333.31,20260.0,332.63,333.52,332.04,333.31,20260.0
2017-04-19 09:50:00,333.15,333.86,333.15,333.68,7635.0,333.15,333.86,333.15,333.68,7635.0
2017-04-19 09:55:00,333.68,334.88,333.67,334.84,17943.0,333.68,334.88,333.67,334.84,17943.0
2017-04-19 10:00:00,334.84,334.86,333.93,334.3,18183.0,334.84,334.86,333.93,334.3,18183.0
2017-04-19 10:05:00,334.2,334.85,334.09,334.5,24012.0,334.2,334.85,334.09,334.5,24012.0
2017-04-19 10:10:00,334.5,334.81,334.08,334.25,21507.0,334.5,334.81,334.08,334.25,21507.0
2017-04-19 10:15:00,334.3,334.42,333.93,334.04,8563.0,334.3,334.42,333.93,334.04,8563.0
2017-04-19 10:20:00,334.02,334.19,333.57,334.18,12743.0,334.02,334.19,333.57,334.18,12743.0
2017-04-19 10:25:00,334.25,334.6,333.57,333.71,28173.0,334.25,334.6,333.57,333.71,28173.0
2017-04-19 10:30:00,333.71,333.71,332.7,333.26,20036.0,333.71,333.71,332.7,333.26,20036.0
2017-04-19 10:35:00,333.4,333.55,332.84,333.03,8098.0,333.4,333.55,332.84,333.03,8098.0
2017-04-19 10:40:00,333.1,334.0,333.03,334.0,9858.0,333.1,334.0,333.03,334.0,9858.0
2017-04-19 10:45:00,334.0,334.19,333.41,333.63,9450.0,334.0,334.19,333.41,333.63,9450.0
2017-04-19 10:50:00,333.56,333.87,333.49,333.5,14436.0,333.56,333.87,333.49,333.5,14436.0
2017-04-19 10:55:00,333.5,333.5,333.0,333.35,9244.0,333.5,333.5,333.0,333.35,9244.0
2017-04-19 11:00:00,333.25,333.45,333.22,333.39,4600.0,333.25,333.45,333.22,333.39,4600.0
2017-04-19 11:05:00,333.46,334.03,333.46,333.97,3828.0,333.46,334.03,333.46,333.97,3828.0
2017-04-19 11:10:00,334.11,334.3,333.94,334.26,5386.0,334.11,334.3,333.94,334.26,5386.0
2017-04-19 11:15:00,334.18,334.53,334.04,334.23,6988.0,334.18,334.53,334.04,334.23,6988.0
2017-04-19 11:20:00,334.38,334.88,334.3,334.88,4468.0,334.38,334.88,334.3,334.88,4468.0
2017-04-19 11:25:00,334.68,334.77,334.27,334.77,5858.0,334.68,334.77,334.27,334.77,5858.0
2017-04-19 11:30:00,334.75,334.75,334.49,334.54,12449.0,334.75,334.75,334.49,334.54,12449.0
2017-04-19 11:35:00,334.61,334.96,334.5,334.77,8016.0,334.61,334.96,334.5,334.77,8016.0
2017-04-19 11:40:00,334.65,334.97,334.65,334.97,3323.0,334.65,334.97,334.65,334.97,3323.0
2017-04-19 11:45:00,334.96,335.07,334.78,335.03,7675.0,334.96,335.07,334.78,335.03,7675.0
2017-04-19 11:50:00,335.14,335.46,335.06,335.06,4800.0,335.14,335.46,335.06,335.06,4800.0
2017-04-19 11:55:00,334.91,335.13,334.8,334.93,7967.0,334.91,335.13,334.8,334.93,7967.0
2017-04-19 12:00:00,334.93,335.44,334.91,335.43,5338.0,334.93,335.44,334.91,335.43,5338.0
2017-04-19 12:05:00,335.23,335.67,335.1,335.53,6925.0,335.23,335.67,335.1,335.53,6925.0
2017-04-19 12:10:00,335.55,335.55,335.25,335.44,2600.0,335.55,335.55,335.25,335.44,2600.0
2017-04-19 12:15:00,335.3,335.41,335.26,335.26,2800.0,335.3,335.41,335.26,335.26,2800.0
2017-04-19 12:20:00,335.27,335.51,335.07,335.21,3700.0,335.27,335.51,335.07,335.21,3700.0
2017-04-19 12:25:00,335.27,335.27,334.73,334.73,2400.0,335.27,335.27,334.73,334.73,2400.0
2017-04-19 12:30:00,334.74,335.21,334.74,335.06,4400.0,334.74,335.21,334.74,335.06,4400.0
2017-04-19 12:35:00,335.06,335.27,334.97,335.14,5159.0,335.06,335.27,334.97,335.14,5159.0
2017-04-19 12:40:00,335.09,335.18,335.0,335.0,3006.0,335.09,335.18,335.0,335.0,3006.0
2017-04-19 12:45:00,335.12,335.44,335.01,335.36,3025.0,335.12,335.44,335.01,335.36,3025.0
2017-04-19 12:50:00,335.32,335.63,335.32,335.63,6202.0,335.32,335.63,335.32,335.63,6202.0
2017-04-19 12:55:00,335.61,335.96,335.47,335.47,6700.0,335.61,335.96,335.47,335.47,6700.0
2017-04-19 13:00:00,335.55,335.8,335.49,335.8,6499.0,335.55,335.8,335.49,335.8,6499.0
2017-04-19 13:05:00,335.68,335.96,335.61,335.62,9000.0,335.68,335.96,335.61,335.62,9000.0
2017-04-19 13:10:00,335.6,335.65,335.3,335.33,9420.0,335.6,335.65,335.3,335.33,9420.0
2017-04-19 13:15:00,335.46,335.52,335.35,335.37,2600.0,335.46,335.52,335.35,335.37,2600.0
2017-04-19 13:20:00,335.39,335.75,335.39,335.65,6206.0,335.39,335.75,335.39,335.65,6206.0
2017-04-19 13:25:00,335.66,335.84,335.58,335.73,12197.0,335.66,335.84,335.58,335.73,12197.0
2017-04-19 13:30:00,335.68,335.68,335.47,335.5,2200.0,335.68,335.68,335.47,335.5,2200.0
2017-04-19 13:35:00,335.5,335.51,335.25,335.25,2605.0,335.5,335.51,335.25,335.25,2605.0
2017-04-19 13:40:00,335.2,335.37,335.14,335.37,6249.0,335.2,335.37,335.14,335.37,6249.0
2017-04-19 13:45:00,335.3,335.62,335.23,335.55,5774.0,335.3,335.62,335.23,335.55,5774.0
2017-04-19 13:50:00,335.54,335.65,335.22,335.22,7790.0,335.54,335.65,335.22,335.22,7790.0
2017-04-19 13:55:00,335.25,335.25,334.73,334.73,7063.0,335.25,335.25,334.73,334.73,7063.0
2017-04-19 14:00:00,334.83,335.06,334.83,335.06,3556.0,334.83,335.06,334.83,335.06,3556.0
2017-04-19 14:05:00,335.05,335.05,334.44,334.57,9789.0,335.05,335.05,334.44,334.57,9789.0
2017-04-19 14:10:00,334.72,334.8,334.57,334.69,3310.0,334.72,334.8,334.57,334.69,3310.0
2017-04-19 14:15:00,334.55,334.61,334.0,334.15,9303.0,334.55,334.61,334.0,334.15,9303.0
2017-04-19 14:20:00,334.2,334.42,334.11,334.11,9100.0,334.2,334.42,334.11,334.11,9100.0
2017-04-19 14:25:00,334.12,334.62,334.07,334.62,12878.0,334.12,334.62,334.07,334.62,12878.0
2017-04-19 14:30:00,334.58,334.72,334.39,334.42,6800.0,334.58,334.72,334.39,334.42,6800.0
2017-04-19 14:35:00,334.5,334.65,334.46,334.52,4000.0,334.5,334.65,334.46,334.52,4000.0
2017-04-19 14:40:00,334.55,334.7,334.45,334.59,5663.0,334.55,334.7,334.45,334.59,5663.0
2017-04-19 14:45:00,334.58,334.74,334.27,334.27,5200.0,334.58,334.74,334.27,334.27,5200.0
2017-04-19 14:50:00,334.18,334.18,333.85,334.06,4760.0,334.18,334.18,333.85,334.06,4760.0
2017-04-19 14:55:00,334.11,334.36,334.03,334.34,3370.0,334.11,334.36,334.03,334.34,3370.0
2017-04-19 15:00:00,334.4,334.7,334.19,334.56,6400.0,334.4,334.7,334.19,334.56,6400.0
2017-04-19 15:05:00,334.61,334.7,334.4,334.7,5119.0,334.61,334.7,334.4,334.7,5119.0
2017-04-19 15:10:00,334.67,334.98,334.64,334.98,6730.0,334.67,334.98,334.64,334.98,6730.0
2017-04-19 15:15:00,334.98,335.07,334.72,335.05,8820.0,334.98,335.07,334.72,335.05,8820.0
2017-04-19 15:20:00,335.31,335.37,334.93,334.96,7246.0,335.31,335.37,334.93,334.96,7246.0
2017-04-19 15:25:00,335.12,335.13,334.7,334.74,7702.0,335.12,335.13,334.7,334.74,7702.0
2017-04-19 15:30:00,334.77,334.87,334.33,334.38,10073.0,334.77,334.87,334.33,334.38,10073.0
2017-04-19 15:35:00,334.37,334.5,334.26,334.35,10945.0,334.37,334.5,334.26,334.35,10945.0
2017-04-19 15:40:00,334.27,334.31,333.58,333.58,12945.0,334.27,334.31,333.58,333.58,12945.0
2017-04-19 15:45:00,333.57,333.87,333.25,333.87,21605.0,333.57,333.87,333.25,333.87,21605.0
2017-04-19 15:50:00,333.88,333.93,333.49,333.63,13353.0,333.88,333.93,333.49,333.63,13353.0
2017-04-19 15:55:00,333.64,334.0,333.48,333.61,36348.0,333.64,334.0,333.48,333.61,36348.0
2017-04-20 09:30:00,335.28,336.27,335.05,335.69,10301.0,335.28,336.27,335.05,335.69,10301.0
2017-04-20 09:35:00,335.69,335.69,334.26,334.26,9348.0,335.69,335.69,334.26,334.26,9348.0
2017-04-20 09:40:00,334.26,334.57,333.72,334.14,4088.0,334.26,334.57,333.72,334.14,4088.0
2017-04-20 09:45:00,334.15,334.15,333.18,333.43,16542.0,334.15,334.15,333.18,333.43,16542.0
2017-04-20 09:50:00,333.49,335.35,333.29,335.29,12025.0,333.49,335.35,333.29,335.29,12025.0
2017-04-20 09:55:00,335.28,335.8,334.98,335.27,8199.0,335.28,335.8,334.98,335.27,8199.0
2017-04-20 10:00:00,335.42,335.89,335.16,335.45,8256.0,335.42,335.89,335.16,335.45,8256.0
2017-04-20 10:05:00,335.26,335.44,335.0,335.44,6520.0,335.26,335.44,335.0,335.44,6520.0
2017-04-20 10:10:00,335.43,335.82,335.43,335.55,6503.0,335.43,335.82,335.43,335.55,6503.0
2017-04-20 10:15:00,335.66,335.66,335.17,335.28,3580.0,335.66,335.66,335.17,335.28,3580.0
2017-04-20 10:20:00,335.35,335.55,335.13,335.2,7923.0,335.35,335.55,335.13,335.2,7923.0
2017-04-20 10:25:00,335.11,335.34,335.03,335.03,6176.0,335.11,335.34,335.03,335.03,6176.0
2017-04-20 10:30:00,335.15,335.16,334.65,334.85,9971.0,335.15,335.16,334.65,334.85,9971.0
2017-04-20 10:35:00,334.77,334.9,334.6,334.75,8033.0,334.77,334.9,334.6,334.75,8033.0
2017-04-20 10:40:00,334.87,335.07,334.69,334.99,3040.0,334.87,335.07,334.69,334.99,3040.0
2017-04-20 10:45:00,335.09,335.32,335.04,335.06,4466.0,335.09,335.32,335.04,335.06,4466.0
2017-04-20 10:50:00,335.05,335.27,334.99,335.22,3509.0,335.05,335.27,334.99,335.22,3509.0
2017-04-20 10:55:00,335.09,335.51,335.09,335.31,5070.0,335.09,335.51,335.09,335.31,5070.0
2017-04-20 11:00:00,335.39,335.39,335.16,335.17,1300.0,335.39,335.39,335.16,335.17,1300.0
2017-04-20 11:05:00,335.16,335.16,334.78,334.89,2896.0,335.16,335.16,334.78,334.89,2896.0
2017-04-20 11:10:00,334.97,335.1,334.58,334.72,8624.0,334.97,335.1,334.58,334.72,8624.0
2017-04-20 11:15:00,334.7,334.78,334.5,334.78,4300.0,334.7,334.78,334.5,334.78,4300.0
2017-04-20 11:20:00,334.86,335.17,334.72,335.07,3821.0,334.86,335.17,334.72,335.07,3821.0
2017-04-20 11:25:00,335.06,335.06,334.81,334.93,2329.0,335.06,335.06,334.81,334.93,2329.0
2017-04-20 11:30:00,334.84,334.84,334.58,334.59,2400.0,334.84,334.84,334.58,334.59,2400.0
2017-04-20 11:35:00,334.74,335.16,334.73,335.05,4911.0,334.74,335.16,334.73,335.05,4911.0
2017-04-20 11:40:00,334.91,334.98,334.6,334.74,5400.0,334.91,334.98,334.6,334.74,5400.0
2017-04-20 11:45:00,334.8,335.05,334.58,335.0,5800.0,334.8,335.05,334.58,335.0,5800.0
2017-04-20 11:50:00,334.87,335.25,334.85,335.23,7899.0,334.87,335.25,334.85,335.23,7899.0
2017-04-20 11:55:00,335.19,335.47,335.18,335.37,10975.0,335.19,335.47,335.18,335.37,10975.0
2017-04-20 12:00:00,335.43,335.64,335.38,335.49,9142.0,335.43,335.64,335.38,335.49,9142.0
2017-04-20 12:05:00,335.61,335.87,335.54,335.75,11555.0,335.61,335.87,335.54,335.75,11555.0
2017-04-20 12:10:00,335.82,336.11,335.75,335.75,15812.0,335.82,336.11,335.75,335.75,15812.0
2017-04-20 12:15:00,335.9,335.9,335.62,335.8,5130.0,335.9,335.9,335.62,335.8,5130.0
2017-04-20 12:20:00,335.91,336.13,335.61,335.64,5090.0,335.91,336.13,335.61,335.64,5090.0
2017-04-20 12:25:00,335.71,335.71,335.23,335.27,2100.0,335.71,335.71,335.23,335.27,2100.0
2017-04-20 12:30:00,335.37,335.69,335.36,335.59,4200.0,335.37,335.69,335.36,335.59,4200.0
2017-04-20 12:35:00,335.52,335.55,335.13,335.39,8968.0,335.52,335.55,335.13,335.39,8968.0
2017-04-20 12:40:00,335.44,335.65,335.37,335.46,7700.0,335.44,335.65,335.37,335.46,7700.0
2017-04-20 12:45:00,335.57,335.58,335.19,335.3,7383.0,335.57,335.58,335.19,335.3,7383.0
2017-04-20 12:50:00,335.29,335.39,335.16,335.2,4642.0,335.29,335.39,335.16,335.2,4642.0
2017-04-20 12:55:00,335.16,335.35,335.12,335.12,9017.0,335.16,335.35,335.12,335.12,9017.0
2017-04-20 13:00:00,335.06,335.36,335.06,335.13,9599.0,335.06,335.36,335.06,335.13,9599.0
2017-04-20 13:05:00,335.08,335.14,334.79,334.85,2408.0,335.08,335.14,334.79,334.85,2408.0
2017-04-20 13:10:00,334.9,335.34,334.89,335.28,8520.0,334.9,335.34,334.89,335.28,8520.0
2017-04-20 13:15:00,335.23,335.34,335.11,335.17,6313.0,335.23,335.34,335.11,335.17,6313.0
2017-04-20 13:20:00,335.16,335.33,335.12,335.21,8800.0,335.16,335.33,335.12,335.21,8800.0
2017-04-20 13:25:00,335.25,335.32,335.1,335.16,7240.0,335.25,335.32,335.1,335.16,7240.0
2017-04-20 13:30:00,335.12,335.18,335.05,335.11,1700.0,335.12,335.18,335.05,335.11,1700.0
2017-04-20 13:35:00,335.17,335.81,335.16,335.19,22266.0,335.17,335.81,335.16,335.19,22266.0
2017-04-20 13:40:00,335.19,335.41,335.17,335.33,6206.0,335.19,335.41,335.17,335.33,6206.0
2017-04-20 13:45:00,335.31,335.74,335.3,335.74,2400.0,335.31,335.74,335.3,335.74,2400.0
2017-04-20 13:50:00,335.68,335.91,335.49,335.77,9062.0,335.68,335.91,335.49,335.77,9062.0
2017-04-20 13:55:00,335.77,335.88,335.51,335.87,5599.0,335.77,335.88,335.51,335.87,5599.0
2017-04-20 14:00:00,335.87,336.01,335.62,335.74,6930.0,335.87,336.01,335.62,335.74,6930.0
2017-04-20 14:05:00,335.71,336.08,335.48,335.62,8700.0,335.71,336.08,335.48,335.62,8700.0
2017-04-20 14:10:00,335.56,335.76,335.56,335.76,1500.0,335.56,335.76,335.56,335.76,1500.0
2017-04-20 14:15:00,335.82,335.95,335.74,335.8,1854.0,335.82,335.95,335.74,335.8,1854.0
2017-04-20 14:20:00,335.9,336.1,335.78,335.95,6200.0,335.9,336.1,335.78,335.95,6200.0
2017-04-20 14:25:00,335.85,336.04,335.71,335.72,4284.0,335.85,336.04,335.71,335.72,4284.0
2017-04-20 14:30:00,335.76,335.91,335.59,335.91,4459.0,335.76,335.91,335.59,335.91,4459.0
2017-04-20 14:35:00,335.97,336.83,335.97,336.71,15598.0,335.97,336.83,335.97,336.71,15598.0
2017-04-20 14:40:00,336.48,336.84,336.48,336.63,8912.0,336.48,336.84,336.48,336.63,8912.0
2017-04-20 14:45:00,336.63,337.0,336.48,336.9,7334.0,336.63,337.0,336.48,336.9,7334.0
2017-04-20 14:50:00,336.97,337.05,336.43,336.49,5048.0,336.97,337.05,336.43,336.49,5048.0
2017-04-20 14:55:00,336.53,336.77,336.5,336.76,3700.0,336.53,336.77,336.5,336.76,3700.0
2017-04-20 15:00:00,336.8,336.8,336.06,336.41,15010.0,336.8,336.8,336.06,336.41,15010.0
2017-04-20 15:05:00,336.45,336.45,336.21,336.27,4893.0,336.45,336.45,336.21,336.27,4893.0
2017-04-20 15:10:00,336.34,336.46,336.32,336.32,6018.0,336.34,336.46,336.32,336.32,6018.0
2017-04-20 15:15:00,336.36,336.48,336.06,336.16,9932.0,336.36,336.48,336.06,336.16,9932.0
2017-04-20 15:20:00,336.06,336.2,335.75,335.93,8570.0,336.06,336.2,335.75,335.93,8570.0
2017-04-20 15:25:00,335.98,336.09,335.82,336.08,2700.0,335.98,336.09,335.82,336.08,2700.0
2017-04-20 15:30:00,336.09,336.27,336.02,336.27,8307.0,336.09,336.27,336.02,336.27,8307.0
2017-04-20 15:35:00,336.21,336.25,335.95,336.17,6274.0,336.21,336.25,335.95,336.17,6274.0
2017-04-20 15:40:00,336.16,336.51,336.15,336.15,9033.0,336.16,336.51,336.15,336.15,9033.0
2017-04-20 15:45:00,336.07,336.54,335.99,336.03,7531.0,336.07,336.54,335.99,336.03,7531.0
2017-04-20 15:50:00,336.15,336.64,336.1,336.35,12348.0,336.15,336.64,336.1,336.35,12348.0
2017-04-20 15:55:00,336.28,336.28,335.5,335.59,32474.0,336.28,336.28,335.5,335.59,32474.0
2017-04-21 09:30:00,336.44,336.73,336.08,336.57,60920.0,336.44,336.73,336.08,336.57,60920.0
2017-04-21 09:35:00,336.39,337.99,336.36,337.48,9907.0,336.39,337.99,336.36,337.48,9907.0
2017-04-21 09:40:00,337.27,339.05,336.93,338.13,13853.0,337.27,339.05,336.93,338.13,13853.0
2017-04-21 09:45:00,338.42,338.42,337.55,337.86,6413.0,338.42,338.42,337.55,337.86,6413.0
2017-04-21 09:50:00,337.66,338.3,337.56,338.0,5300.0,337.66,338.3,337.56,338.0,5300.0
2017-04-21 09:55:00,337.75,338.28,337.5,337.61,8522.0,337.75,338.28,337.5,337.61,8522.0
2017-04-21 10:00:00,337.55,337.61,336.93,337.24,6456.0,337.55,337.61,336.93,337.24,6456.0
2017-04-21 10:05:00,337.16,337.8,337.16,337.8,5798.0,337.16,337.8,337.16,337.8,5798.0
2017-04-21 10:10:00,337.8,338.67,337.67,338.52,25831.0,337.8,338.67,337.67,338.52,25831.0
2017-04-21 10:15:00,338.42,338.42,338.0,338.19,8453.0,338.42,338.42,338.0,338.19,8453.0
2017-04-21 10:20:00,338.06,338.91,338.0,338.91,22520.0,338.06,338.91,338.0,338.91,22520.0
2017-04-21 10:25:00,338.73,339.03,338.45,338.84,4918.0,338.73,339.03,338.45,338.84,4918.0
2017-04-21 10:30:00,338.83,339.16,338.34,339.08,5057.0,338.83,339.16,338.34,339.08,5057.0
2017-04-21 10:35:00,338.84,339.1,338.71,338.84,20416.0,338.84,339.1,338.71,338.84,20416.0
2017-04-21 10:40:00,338.96,339.34,338.84,339.3,7406.0,338.96,339.34,338.84,339.3,7406.0
2017-04-21 10:45:00,339.37,339.64,339.31,339.63,15153.0,339.37,339.64,339.31,339.63,15153.0
2017-04-21 10:50:00,339.48,339.6,339.19,339.3,6097.0,339.48,339.6,339.19,339.3,6097.0
2017-04-21 10:55:00,339.23,339.32,338.76,338.76,6464.0,339.23,339.32,338.76,338.76,6464.0
2017-04-21 11:00:00,338.51,338.77,338.36,338.36,3250.0,338.51,338.77,338.36,338.36,3250.0
2017-04-21 11:05:00,338.34,338.35,337.87,337.87,2300.0,338.34,338.35,337.87,337.87,2300.0
2017-04-21 11:10:00,337.88,338.08,337.83,337.88,2252.0,337.88,338.08,337.83,337.88,2252.0
2017-04-21 11:15:00,337.98,338.57,337.98,338.45,6670.0,337.98,338.57,337.98,338.45,6670.0
2017-04-21 11:20:00,338.51,338.51,338.05,338.31,2228.0,338.51,338.51,338.05,338.31,2228.0
2017-04-21 11:25:00,338.22,338.61,338.16,338.27,3197.0,338.22,338.61,338.16,338.27,3197.0
2017-04-21 11:30:00,338.31,338.48,338.19,338.41,2150.0,338.31,338.48,338.19,338.41,2150.0
2017-04-21 11:35:00,338.33,338.58,338.28,338.44,3400.0,338.33,338.58,338.28,338.44,3400.0
2017-04-21 11:40:00,338.48,338.48,338.22,338.25,6859.0,338.48,338.48,338.22,338.25,6859.0
2017-04-21 11:45:00,338.25,338.56,338.25,338.42,6115.0,338.25,338.56,338.25,338.42,6115.0
2017-04-21 11:50:00,338.36,338.54,338.33,338.34,9800.0,338.36,338.54,338.33,338.34,9800.0
2017-04-21 11:55:00,338.35,338.35,337.78,337.88,8756.0,338.35,338.35,337.78,337.88,8756.0
2017-04-21 12:00:00,337.9,337.98,337.53,337.55,14611.0,337.9,337.98,337.53,337.55,14611.0
2017-04-21 12:05:00,337.45,337.48,337.24,337.39,2100.0,337.45,337.48,337.24,337.39,2100.0
2017-04-21 12:10:00,337.38,337.45,336.85,336.85,5626.0,337.38,337.45,336.85,336.85,5626.0
2017-04-21 12:15:00,336.83,337.5,336.83,337.5,6445.0,336.83,337.5,336.83,337.5,6445.0
2017-04-21 12:20:00,337.42,337.62,337.29,337.62,4598.0,337.42,337.62,337.29,337.62,4598.0
2017-04-21 12:25:00,337.62,337.78,337.56,337.69,4700.0,337.62,337.78,337.56,337.69,4700.0
2017-04-21 12:30:00,337.58,337.59,337.27,337.42,8783.0,337.58,337.59,337.27,337.42,8783.0
2017-04-21 12:35:00,337.32,337.45,337.11,337.11,4044.0,337.32,337.45,337.11,337.11,4044.0
2017-04-21 12:40:00,337.17,337.4,337.17,337.39,7700.0,337.17,337.4,337.17,337.39,7700.0
2017-04-21 12:45:00,337.38,337.4,337.14,337.14,2500.0,337.38,337.4,337.14,337.14,2500.0
2017-04-21 12:50:00,337.33,337.64,337.21,337.21,11229.0,337.33,337.64,337.21,337.21,11229.0
2017-04-21 12:55:00,337.31,337.31,337.01,337.21,2400.0,337.31,337.31,337.01,337.21,2400.0
2017-04-21 13:00:00,337.21,337.26,336.73,336.73,5200.0,337.21,337.26,336.73,336.73,5200.0
2017-04-21 13:05:00,336.71,337.03,336.67,336.67,6062.0,336.71,337.03,336.67,336.67,6062.0
2017-04-21 13:10:00,336.9,336.99,335.74,335.95,13465.0,336.9,336.99,335.74,335.95,13465.0
2017-04-21 13:15:00,336.07,336.6,336.07,336.38,12200.0,336.07,336.6,336.07,336.38,12200.0
2017-04-21 13:20:00,336.58,337.01,336.45,337.0,6084.0,336.58,337.01,336.45,337.0,6084.0
2017-04-21 13:25:00,337.08,337.08,336.71,336.91,4163.0,337.08,337.08,336.71,336.91,4163.0
2017-04-21 13:30:00,336.83,336.83,336.42,336.51,2500.0,336.83,336.83,336.42,336.51,2500.0
2017-04-21 13:35:00,336.5,336.58,336.41,336.51,3300.0,336.5,336.58,336.41,336.51,3300.0
2017-04-21 13:40:00,336.43,336.67,336.19,336.53,6116.0,336.43,336.67,336.19,336.53,6116.0
2017-04-21 13:45:00,336.76,336.77,336.26,336.48,4184.0,336.76,336.77,336.26,336.48,4184.0
2017-04-21 13:50:00,336.57,336.71,336.57,336.71,2364.0,336.57,336.71,336.57,336.71,2364.0
2017-04-21 13:55:00,336.72,337.56,336.72,336.95,6363.0,336.72,337.56,336.72,336.95,6363.0
2017-04-21 14:00:00,336.75,337.12,336.61,336.64,14900.0,336.75,337.12,336.61,336.64,14900.0
2017-04-21 14:05:00,336.64,337.1,336.63,337.03,2000.0,336.64,337.1,336.63,337.03,2000.0
2017-04-21 14:10:00,337.1,337.16,336.94,337.01,2482.0,337.1,337.16,336.94,337.01,2482.0
2017-04-21 14:15:00,336.85,336.86,336.79,336.8,1234.0,336.85,336.86,336.79,336.8,1234.0
2017-04-21 14:20:00,336.58,336.97,336.58,336.93,1418.0,336.58,336.97,336.58,336.93,1418.0
2017-04-21 14:25:00,337.19,337.19,336.89,336.89,3345.0,337.19,337.19,336.89,336.89,3345.0
2017-04-21 14:30:00,337.06,337.23,336.98,337.22,9700.0,337.06,337.23,336.98,337.22,9700.0
2017-04-21 14:35:00,337.26,338.07,337.11,337.87,17091.0,337.26,338.07,337.11,337.87,17091.0
2017-04-21 14:40:00,337.8,337.96,337.57,337.95,7699.0,337.8,337.96,337.57,337.95,7699.0
2017-04-21 14:45:00,337.8,337.89,337.45,337.45,3000.0,337.8,337.89,337.45,337.45,3000.0
2017-04-21 14:50:00,337.58,337.59,337.25,337.25,3813.0,337.58,337.59,337.25,337.25,3813.0
2017-04-21 14:55:00,337.26,337.78,336.97,337.65,9129.0,337.26,337.78,336.97,337.65,9129.0
2017-04-21 15:00:00,337.75,337.76,337.32,337.45,3300.0,337.75,337.76,337.32,337.45,3300.0
2017-04-21 15:05:00,337.59,337.59,337.14,337.38,5200.0,337.59,337.59,337.14,337.38,5200.0
2017-04-21 15:10:00,337.43,337.44,337.13,337.3,5965.0,337.43,337.44,337.13,337.3,5965.0
2017-04-21 15:15:00,337.32,337.74,337.32,337.61,6626.0,337.32,337.74,337.32,337.61,6626.0
2017-04-21 15:20:00,337.69,337.7,337.17,337.23,19425.0,337.69,337.7,337.17,337.23,19425.0
2017-04-21 15:25:00,337.14,337.47,336.93,337.36,8857.0,337.14,337.47,336.93,337.36,8857.0
2017-04-21 15:30:00,337.37,337.61,337.31,337.43,7504.0,337.37,337.61,337.31,337.43,7504.0
2017-04-21 15:35:00,337.56,338.06,337.51,337.88,14356.0,337.56,338.06,337.51,337.88,14356.0
2017-04-21 15:40:00,337.82,338.11,337.59,337.87,17858.0,337.82,338.11,337.59,337.87,17858.0
2017-04-21 15:45:00,337.73,337.97,337.62,337.73,13779.0,337.73,337.97,337.62,337.73,13779.0
2017-04-21 15:50:00,337.78,338.67,337.78,338.41,38258.0,337.78,338.67,337.78,338.41,38258.0
2017-04-21 15:55:00,338.41,338.87,338.2,338.48,87997.0,338.41,338.87,338.2,338.48,87997.0
2017-04-24 09:30:00,340.03,340.61,339.19,340.3,19356.0,340.03,340.61,339.19,340.3,19356.0
2017-04-24 09:35:00,339.94,340.67,339.65,339.93,11597.0,339.94,340.67,339.65,339.93,11597.0
2017-04-24 09:40:00,339.98,340.5,339.68,340.01,21214.0,339.98,340.5,339.68,340.01,21214.0
2017-04-24 09:45:00,340.22,340.57,339.9,339.92,27967.0,340.22,340.57,339.9,339.92,27967.0
2017-04-24 09:50:00,339.95,340.2,338.74,338.79,10012.0,339.95,340.2,338.74,338.79,10012.0
2017-04-24 09:55:00,338.8,340.0,338.8,339.19,9305.0,338.8,340.0,338.8,339.19,9305.0
2017-04-24 10:00:00,339.4,339.97,339.12,339.64,19934.0,339.4,339.97,339.12,339.64,19934.0
2017-04-24 10:05:00,339.7,339.99,339.23,339.56,21226.0,339.7,339.99,339.23,339.56,21226.0
2017-04-24 10:10:00,340.0,340.89,339.9,340.39,9477.0,340.0,340.89,339.9,340.39,9477.0
2017-04-24 10:15:00,340.37,340.99,340.1,340.84,5494.0,340.37,340.99,340.1,340.84,5494.0
2017-04-24 10:20:00,340.84,341.06,340.42,340.84,6515.0,340.84,341.06,340.42,340.84,6515.0
2017-04-24 10:25:00,340.75,341.9,340.37,341.69,17698.0,340.75,341.9,340.37,341.69,17698.0
2017-04-24 10:30:00,341.69,342.15,341.01,341.04,10408.0,341.69,342.15,341.01,341.04,10408.0
2017-04-24 10:35:00,341.17,341.62,340.76,341.3,15437.0,341.17,341.62,340.76,341.3,15437.0
2017-04-24 10:40:00,341.09,341.31,340.68,340.68,13200.0,341.09,341.31,340.68,340.68,13200.0
2017-04-24 10:45:00,340.38,340.86,339.82,340.75,11927.0,340.38,340.86,339.82,340.75,11927.0
2017-04-24 10:50:00,340.66,341.17,340.61,341.17,6400.0,340.66,341.17,340.61,341.17,6400.0
2017-04-24 10:55:00,341.24,341.51,341.04,341.51,5534.0,341.24,341.51,341.04,341.51,5534.0
2017-04-24 11:00:00,341.46,341.83,341.33,341.81,12390.0,341.46,341.83,341.33,341.81,12390.0
2017-04-24 11:05:00,341.83,341.99,341.41,341.47,9500.0,341.83,341.99,341.41,341.47,9500.0
2017-04-24 11:10:00,341.43,341.72,341.25,341.36,7123.0,341.43,341.72,341.25,341.36,7123.0
2017-04-24 11:15:00,341.37,341.37,340.32,340.86,5915.0,341.37,341.37,340.32,340.86,5915.0
2017-04-24 11:20:00,340.86,341.01,340.47,340.68,6378.0,340.86,341.01,340.47,340.68,6378.0
2017-04-24 11:25:00,340.43,340.89,340.15,340.72,7108.0,340.43,340.89,340.15,340.72,7108.0
2017-04-24 11:30:00,340.63,340.75,340.27,340.38,23479.0,340.63,340.75,340.27,340.38,23479.0
2017-04-24 11:35:00,340.33,340.46,339.81,340.45,12640.0,340.33,340.46,339.81,340.45,12640.0
2017-04-24 11:40:00,340.35,340.72,340.13,340.29,4500.0,340.35,340.72,340.13,340.29,4500.0
2017-04-24 11:45:00,340.17,340.59,340.14,340.37,6723.0,340.17,340.59,340.14,340.37,6723.0
2017-04-24 11:50:00,340.55,340.6,340.39,340.45,4200.0,340.55,340.6,340.39,340.45,4200.0
2017-04-24 11:55:00,340.07,340.41,340.07,340.3,2252.0,340.07,340.41,340.07,340.3,2252.0
2017-04-24 12:00:00,340.34,340.9,340.26,340.5,24666.0,340.34,340.9,340.26,340.5,24666.0
2017-04-24 12:05:00,340.55,340.73,340.4,340.45,6900.0,340.55,340.73,340.4,340.45,6900.0
2017-04-24 12:10:00,340.59,340.79,340.55,340.55,2600.0,340.59,340.79,340.55,340.55,2600.0
2017-04-24 12:15:00,340.57,341.09,340.57,340.98,14398.0,340.57,341.09,340.57,340.98,14398.0
2017-04-24 12:20:00,340.82,340.9,340.05,340.22,5500.0,340.82,340.9,340.05,340.22,5500.0
2017-04-24 12:25:00,340.22,340.39,340.13,340.34,5299.0,340.22,340.39,340.13,340.34,5299.0
2017-04-24 12:30:00,340.39,340.39,339.99,340.07,4113.0,340.39,340.39,339.99,340.07,4113.0
2017-04-24 12:35:00,340.04,340.14,339.9,339.9,1800.0,340.04,340.14,339.9,339.9,1800.0
2017-04-24 12:40:00,339.89,340.14,339.7,339.89,14156.0,339.89,340.14,339.7,339.89,14156.0
2017-04-24 12:45:00,339.86,340.23,339.82,340.07,8100.0,339.86,340.23,339.82,340.07,8100.0
2017-04-24 12:50:00,340.07,340.15,339.61,339.68,7651.0,340.07,340.15,339.61,339.68,7651.0
2017-04-24 12:55:00,339.59,339.59,338.94,339.15,14825.0,339.59,339.59,338.94,339.15,14825.0
2017-04-24 13:00:00,339.27,339.89,339.25,339.43,7914.0,339.27,339.89,339.25,339.43,7914.0
2017-04-24 13:05:00,339.34,339.88,339.18,339.61,5589.0,339.34,339.88,339.18,339.61,5589.0
2017-04-24 13:10:00,339.75,340.3,339.67,340.05,17846.0,339.75,340.3,339.67,340.05,17846.0
2017-04-24 13:15:00,340.03,340.61,340.03,340.29,5100.0,340.03,340.61,340.03,340.29,5100.0
2017-04-24 13:20:00,340.11,340.24,340.0,340.2,4577.0,340.11,340.24,340.0,340.2,4577.0
2017-04-24 13:25:00,340.14,340.33,340.14,340.26,2600.0,340.14,340.33,340.14,340.26,2600.0
2017-04-24 13:30:00,340.26,340.42,340.08,340.25,2200.0,340.26,340.42,340.08,340.25,2200.0
2017-04-24 13:35:00,340.03,340.46,339.79,340.31,18757.0,340.03,340.46,339.79,340.31,18757.0
2017-04-24 13:40:00,340.23,340.33,340.04,340.18,1435.0,340.23,340.33,340.04,340.18,1435.0
2017-04-24 13:45:00,340.18,340.26,340.0,340.26,1700.0,340.18,340.26,340.0,340.26,1700.0
2017-04-24 13:50:00,340.3,340.4,340.19,340.25,5500.0,340.3,340.4,340.19,340.25,5500.0
2017-04-24 13:55:00,340.14,340.34,340.1,340.32,4300.0,340.14,340.34,340.1,340.32,4300.0
2017-04-24 14:00:00,340.48,340.7,340.19,340.27,18363.0,340.48,340.7,340.19,340.27,18363.0
2017-04-24 14:05:00,340.27,340.76,340.27,340.76,4200.0,340.27,340.76,340.27,340.76,4200.0
2017-04-24 14:10:00,340.77,341.09,340.73,341.0,11322.0,340.77,341.09,340.73,341.0,11322.0
2017-04-24 14:15:00,341.09,341.33,340.67,340.76,7315.0,341.09,341.33,340.67,340.76,7315.0
2017-04-24 14:20:00,340.81,341.01,340.72,341.01,2900.0,340.81,341.01,340.72,341.01,2900.0
2017-04-24 14:25:00,341.07,341.14,340.85,340.9,4600.0,341.07,341.14,340.85,340.9,4600.0
2017-04-24 14:30:00,340.9,341.3,340.84,341.3,3500.0,340.9,341.3,340.84,341.3,3500.0
2017-04-24 14:35:00,341.12,341.17,340.83,340.84,4300.0,341.12,341.17,340.83,340.84,4300.0
2017-04-24 14:40:00,340.99,341.06,340.79,341.06,5100.0,340.99,341.06,340.79,341.06,5100.0
2017-04-24 14:45:00,341.01,341.25,340.84,341.25,20241.0,341.01,341.25,340.84,341.25,20241.0
2017-04-24 14:50:00,341.18,341.51,341.18,341.36,9800.0,341.18,341.51,341.18,341.36,9800.0
2017-04-24 14:55:00,341.2,341.53,341.2,341.5,7943.0,341.2,341.53,341.2,341.5,7943.0
2017-04-24 15:00:00,341.52,341.55,341.3,341.54,4800.0,341.52,341.55,341.3,341.54,4800.0
2017-04-24 15:05:00,341.65,342.1,341.51,341.66,21356.0,341.65,342.1,341.51,341.66,21356.0
2017-04-24 15:10:00,341.51,341.52,340.95,341.2,12530.0,341.51,341.52,340.95,341.2,12530.0
2017-04-24 15:15:00,341.13,341.29,340.68,340.68,9550.0,341.13,341.29,340.68,340.68,9550.0
2017-04-24 15:20:00,340.69,340.81,340.13,340.22,8829.0,340.69,340.81,340.13,340.22,8829.0
2017-04-24 15:25:00,340.21,340.52,339.9,340.29,9147.0,340.21,340.52,339.9,340.29,9147.0
2017-04-24 15:30:00,340.24,340.27,339.91,339.96,7593.0,340.24,340.27,339.91,339.96,7593.0
2017-04-24 15:35:00,339.99,340.2,339.84,340.1,15975.0,339.99,340.2,339.84,340.1,15975.0
2017-04-24 15:40:00,340.14,340.22,340.0,340.06,9492.0,340.14,340.22,340.0,340.06,9492.0
2017-04-24 15:45:00,340.13,340.35,339.99,340.24,7751.0,340.13,340.35,339.99,340.24,7751.0
2017-04-24 15:50:00,340.33,340.33,339.8,340.26,20399.0,340.33,340.33,339.8,340.26,20399.0
2017-04-24 15:55:00,340.31,340.48,339.99,340.24,27616.0,340.31,340.48,339.99,340.24,27616.0
2017-04-25 09:30:00,341.98,344.45,340.89,343.44,13575.0,341.98,344.45,340.89,343.44,13575.0
2017-04-25 09:35:00,342.92,343.62,342.62,342.74,17335.0,342.92,343.62,342.62,342.74,17335.0
2017-04-25 09:40:00,342.5,343.22,342.5,343.18,9150.0,342.5,343.22,342.5,343.18,9150.0
2017-04-25 09:45:00,343.17,343.3,342.36,342.36,9022.0,343.17,343.3,342.36,342.36,9022.0
2017-04-25 09:50:00,342.33,343.03,342.28,342.31,3400.0,342.33,343.03,342.28,342.31,3400.0
2017-04-25 09:55:00,342.56,344.13,342.39,343.46,5433.0,342.56,344.13,342.39,343.46,5433.0
2017-04-25 10:00:00,343.5,344.35,343.25,344.13,5188.0,343.5,344.35,343.25,344.13,5188.0
2017-04-25 10:05:00,344.03,344.85,344.03,344.44,9710.0,344.03,344.85,344.03,344.44,9710.0
2017-04-25 10:10:00,344.44,344.71,343.63,343.81,8026.0,344.44,344.71,343.63,343.81,8026.0
2017-04-25 10:15:00,344.0,344.8,343.66,344.77,13744.0,344.0,344.8,343.66,344.77,13744.0
2017-04-25 10:20:00,344.77,345.2,344.02,344.9,19652.0,344.77,345.2,344.02,344.9,19652.0
2017-04-25 10:25:00,345.03,345.23,344.8,344.8,4908.0,345.03,345.23,344.8,344.8,4908.0
2017-04-25 10:30:00,344.8,345.21,344.8,344.8,9780.0,344.8,345.21,344.8,344.8,9780.0
2017-04-25 10:35:00,344.61,344.61,343.35,343.93,14412.0,344.61,344.61,343.35,343.93,14412.0
2017-04-25 10:40:00,344.01,344.13,343.39,343.73,8002.0,344.01,344.13,343.39,343.73,8002.0
2017-04-25 10:45:00,343.64,343.64,343.13,343.22,13127.0,343.64,343.64,343.13,343.22,13127.0
2017-04-25 10:50:00,343.35,343.52,342.72,342.77,7543.0,343.35,343.52,342.72,342.77,7543.0
2017-04-25 10:55:00,342.72,343.02,342.72,342.94,6300.0,342.72,343.02,342.72,342.94,6300.0
2017-04-25 11:00:00,343.15,343.45,342.93,342.96,4647.0,343.15,343.45,342.93,342.96,4647.0
2017-04-25 11:05:00,342.85,342.98,342.25,342.47,7407.0,342.85,342.98,342.25,342.47,7407.0
2017-04-25 11:10:00,342.26,342.52,342.06,342.49,9485.0,342.26,342.52,342.06,342.49,9485.0
2017-04-25 11:15:00,342.49,342.74,342.32,342.73,7663.0,342.49,342.74,342.32,342.73,7663.0
2017-04-25 11:20:00,342.73,342.81,342.28,342.56,3400.0,342.73,342.81,342.28,342.56,3400.0
2017-04-25 11:25:00,342.47,342.85,342.37,342.44,3830.0,342.47,342.85,342.37,342.44,3830.0
2017-04-25 11:30:00,342.5,342.5,342.25,342.27,2800.0,342.5,342.5,342.25,342.27,2800.0
2017-04-25 11:35:00,342.27,342.51,342.01,342.51,3263.0,342.27,342.51,342.01,342.51,3263.0
2017-04-25 11:40:00,342.43,342.72,342.41,342.67,2500.0,342.43,342.72,342.41,342.67,2500.0
2017-04-25 11:45:00,342.81,343.16,342.63,342.63,5700.0,342.81,343.16,342.63,342.63,5700.0
2017-04-25 11:50:00,342.61,342.83,342.55,342.55,4045.0,342.61,342.83,342.55,342.55,4045.0
2017-04-25 11:55:00,342.53,342.53,342.51,342.53,800.0,342.53,342.53,342.51,342.53,800.0
2017-04-25 12:00:00,342.44,342.87,342.28,342.73,5300.0,342.44,342.87,342.28,342.73,5300.0
2017-04-25 12:05:00,342.86,343.18,342.85,343.11,5947.0,342.86,343.18,342.85,343.11,5947.0
2017-04-25 12:10:00,343.26,343.5,343.06,343.19,3105.0,343.26,343.5,343.06,343.19,3105.0
2017-04-25 12:15:00,343.14,343.25,342.85,343.25,5404.0,343.14,343.25,342.85,343.25,5404.0
2017-04-25 12:20:00,343.22,343.78,343.16,343.25,11513.0,343.22,343.78,343.16,343.25,11513.0
2017-04-25 12:25:00,343.45,343.77,343.43,343.55,9066.0,343.45,343.77,343.43,343.55,9066.0
2017-04-25 12:30:00,343.62,343.63,342.97,342.97,5353.0,343.62,343.63,342.97,342.97,5353.0
2017-04-25 12:35:00,342.95,343.33,342.71,343.22,4030.0,342.95,343.33,342.71,343.22,4030.0
2017-04-25 12:40:00,343.36,343.55,343.02,343.2,9947.0,343.36,343.55,343.02,343.2,9947.0
2017-04-25 12:45:00,343.17,343.17,342.74,342.76,8953.0,343.17,343.17,342.74,342.76,8953.0
2017-04-25 12:50:00,342.73,342.77,342.55,342.62,1923.0,342.73,342.77,342.55,342.62,1923.0
2017-04-25 12:55:00,342.57,342.57,342.31,342.43,1207.0,342.57,342.57,342.31,342.43,1207.0
2017-04-25 13:00:00,342.44,342.89,342.37,342.89,3471.0,342.44,342.89,342.37,342.89,3471.0
2017-04-25 13:05:00,342.88,343.45,342.79,343.43,5771.0,342.88,343.45,342.79,343.43,5771.0
2017-04-25 13:10:00,343.44,343.58,343.28,343.28,4300.0,343.44,343.58,343.28,343.28,4300.0
2017-04-25 13:15:00,343.24,343.47,342.95,342.96,5967.0,343.24,343.47,342.95,342.96,5967.0
2017-04-25 13:20:00,342.95,343.4,342.79,342.92,13933.0,342.95,343.4,342.79,342.92,13933.0
2017-04-25 13:25:00,343.18,343.18,342.81,343.05,6185.0,343.18,343.18,342.81,343.05,6185.0
2017-04-25 13:30:00,343.07,343.15,342.58,342.58,8042.0,343.07,343.15,342.58,342.58,8042.0
2017-04-25 13:35:00,342.75,343.16,342.59,343.16,8454.0,342.75,343.16,342.59,343.16,8454.0
2017-04-25 13:40:00,343.14,343.37,342.86,342.93,7836.0,343.14,343.37,342.86,342.93,7836.0
2017-04-25 13:45:00,342.94,343.0,342.74,342.75,3400.0,342.94,343.0,342.74,342.75,3400.0
2017-04-25 13:50:00,342.71,343.02,342.7,343.0,5168.0,342.71,343.02,342.7,343.0,5168.0
2017-04-25 13:55:00,343.01,343.11,342.76,342.76,7446.0,343.01,343.11,342.76,342.76,7446.0
2017-04-25 14:00:00,342.85,342.93,342.59,342.93,5697.0,342.85,342.93,342.59,342.93,5697.0
2017-04-25 14:05:00,343.04,343.47,343.03,343.47,4902.0,343.04,343.47,343.03,343.47,4902.0
2017-04-25 14:10:00,343.4,343.58,343.12,343.25,7098.0,343.4,343.58,343.12,343.25,7098.0
2017-04-25 14:15:00,343.34,343.42,342.94,343.32,10649.0,343.34,343.42,342.94,343.32,10649.0
2017-04-25 14:20:00,343.32,343.32,343.05,343.18,4924.0,343.32,343.32,343.05,343.18,4924.0
2017-04-25 14:25:00,343.19,343.5,343.09,343.25,5160.0,343.19,343.5,343.09,343.25,5160.0
2017-04-25 14:30:00,343.33,344.15,343.33,344.15,4614.0,343.33,344.15,343.33,344.15,4614.0
2017-04-25 14:35:00,344.23,344.67,343.95,344.67,13533.0,344.23,344.67,343.95,344.67,13533.0
2017-04-25 14:40:00,344.83,344.99,344.41,344.61,12428.0,344.83,344.99,344.41,344.61,12428.0
2017-04-25 14:45:00,344.67,344.67,344.12,344.2,4041.0,344.67,344.67,344.12,344.2,4041.0
2017-04-25 14:50:00,344.17,344.35,344.09,344.35,15013.0,344.17,344.35,344.09,344.35,15013.0
2017-04-25 14:55:00,344.4,344.43,344.09,344.4,15073.0,344.4,344.43,344.09,344.4,15073.0
2017-04-25 15:00:00,344.4,344.87,344.4,344.69,11996.0,344.4,344.87,344.4,344.69,11996.0
2017-04-25 15:05:00,344.76,345.23,344.76,345.23,14051.0,344.76,345.23,344.76,345.23,14051.0
2017-04-25 15:10:00,345.23,345.23,344.71,344.9,14914.0,345.23,345.23,344.71,344.9,14914.0
2017-04-25 15:15:00,344.86,345.17,344.84,344.98,8437.0,344.86,345.17,344.84,344.98,8437.0
2017-04-25 15:20:00,344.95,345.3,344.72,344.75,25977.0,344.95,345.3,344.72,344.75,25977.0
2017-04-25 15:25:00,344.81,345.02,344.48,344.58,10076.0,344.81,345.02,344.48,344.58,10076.0
2017-04-25 15:30:00,344.65,344.69,344.25,344.57,9471.0,344.65,344.69,344.25,344.57,9471.0
2017-04-25 15:35:00,344.5,344.89,344.49,344.66,12446.0,344.5,344.89,344.49,344.66,12446.0
2017-04-25 15:40:00,344.69,344.98,344.6,344.6,17195.0,344.69,344.98,344.6,344.6,17195.0
2017-04-25 15:45:00,344.69,344.92,344.48,344.52,23606.0,344.69,344.92,344.48,344.52,23606.0
2017-04-25 15:50:00,344.6,344.71,344.5,344.55,24564.0,344.6,344.71,344.5,344.55,24564.0
2017-04-25 15:55:00,344.59,344.97,344.39,344.5,53606.0,344.59,344.97,344.39,344.5,53606.0
2017-04-26 09:30:00,345.51,349.43,345.5,349.01,26872.0,345.51,349.43,345.5,349.01,26872.0
2017-04-26 09:35:00,348.42,348.58,346.13,346.57,28212.0,348.42,348.58,346.13,346.57,28212.0
2017-04-26 09:40:00,346.5,347.39,346.5,347.39,5712.0,346.5,347.39,346.5,347.39,5712.0
2017-04-26 09:45:00,347.16,347.91,346.73,347.71,9880.0,347.16,347.91,346.73,347.71,9880.0
2017-04-26 09:50:00,348.18,348.78,347.97,348.44,9674.0,348.18,348.78,347.97,348.44,9674.0
2017-04-26 09:55:00,348.33,348.44,347.28,348.32,19046.0,348.33,348.44,347.28,348.32,19046.0
2017-04-26 10:00:00,348.21,348.55,347.59,348.48,17614.0,348.21,348.55,347.59,348.48,17614.0
2017-04-26 10:05:00,348.49,349.28,348.46,349.0,16190.0,348.49,349.28,348.46,349.0,16190.0
2017-04-26 10:10:00,349.0,349.25,348.1,348.96,13708.0,349.0,349.25,348.1,348.96,13708.0
2017-04-26 10:15:00,348.78,349.0,348.72,349.0,5374.0,348.78,349.0,348.72,349.0,5374.0
2017-04-26 10:20:00,349.04,349.72,348.89,349.72,10229.0,349.04,349.72,348.89,349.72,10229.0
2017-04-26 10:25:00,349.72,350.38,349.67,350.34,11325.0,349.72,350.38,349.67,350.34,11325.0
2017-04-26 10:30:00,350.2,350.3,349.4,349.61,21251.0,350.2,350.3,349.4,349.61,21251.0
2017-04-26 10:35:00,349.79,349.87,349.45,349.48,5973.0,349.79,349.87,349.45,349.48,5973.0
2017-04-26 10:40:00,349.54,349.67,349.28,349.29,9300.0,349.54,349.67,349.28,349.29,9300.0
2017-04-26 10:45:00,349.44,349.73,349.44,349.73,4698.0,349.44,349.73,349.44,349.73,4698.0
2017-04-26 10:50:00,349.73,350.16,349.37,349.37,9264.0,349.73,350.16,349.37,349.37,9264.0
2017-04-26 10:55:00,349.29,349.29,348.68,348.68,3200.0,349.29,349.29,348.68,348.68,3200.0
2017-04-26 11:00:00,348.68,348.85,348.33,348.62,7701.0,348.68,348.85,348.33,348.62,7701.0
2017-04-26 11:05:00,348.76,349.04,348.74,348.85,6984.0,348.76,349.04,348.74,348.85,6984.0
2017-04-26 11:10:00,348.79,348.79,348.4,348.57,4175.0,348.79,348.79,348.4,348.57,4175.0
2017-04-26 11:15:00,348.47,348.61,348.23,348.23,1600.0,348.47,348.61,348.23,348.23,1600.0
2017-04-26 11:20:00,348.15,349.32,348.15,349.05,8698.0,348.15,349.32,348.15,349.05,8698.0
2017-04-26 11:25:00,349.17,349.18,348.55,348.55,8724.0,349.17,349.18,348.55,348.55,8724.0
2017-04-26 11:30:00,348.48,348.56,348.23,348.29,3900.0,348.48,348.56,348.23,348.29,3900.0
2017-04-26 11:35:00,348.38,348.87,348.34,348.85,5594.0,348.38,348.87,348.34,348.85,5594.0
2017-04-26 11:40:00,348.74,348.88,348.29,348.59,15448.0,348.74,348.88,348.29,348.59,15448.0
2017-04-26 11:45:00,348.74,348.89,347.64,347.66,7323.0,348.74,348.89,347.64,347.66,7323.0
2017-04-26 11:50:00,347.68,348.57,347.67,347.67,8000.0,347.68,348.57,347.67,347.67,8000.0
2017-04-26 11:55:00,347.69,348.1,347.46,347.95,8010.0,347.69,348.1,347.46,347.95,8010.0
2017-04-26 12:00:00,348.02,348.17,347.84,348.07,3521.0,348.02,348.17,347.84,348.07,3521.0
2017-04-26 12:05:00,348.08,348.08,347.59,347.59,6795.0,348.08,348.08,347.59,347.59,6795.0
2017-04-26 12:10:00,347.63,347.8,347.48,347.48,3900.0,347.63,347.8,347.48,347.48,3900.0
2017-04-26 12:15:00,347.48,347.69,347.32,347.59,7000.0,347.48,347.69,347.32,347.59,7000.0
2017-04-26 12:20:00,347.76,347.87,347.39,347.57,8392.0,347.76,347.87,347.39,347.57,8392.0
2017-04-26 12:25:00,347.4,347.51,347.06,347.08,2466.0,347.4,347.51,347.06,347.08,2466.0
2017-04-26 12:30:00,347.28,347.46,347.05,347.08,8771.0,347.28,347.46,347.05,347.08,8771.0
2017-04-26 12:35:00,347.05,347.41,346.81,347.14,4501.0,347.05,347.41,346.81,347.14,4501.0
2017-04-26 12:40:00,347.15,347.56,347.15,347.47,8843.0,347.15,347.56,347.15,347.47,8843.0
2017-04-26 12:45:00,347.51,347.73,347.35,347.38,10288.0,347.51,347.73,347.35,347.38,10288.0
2017-04-26 12:50:00,347.31,347.67,347.31,347.59,11363.0,347.31,347.67,347.31,347.59,11363.0
2017-04-26 12:55:00,347.53,347.86,347.53,347.82,12086.0,347.53,347.86,347.53,347.82,12086.0
2017-04-26 13:00:00,347.81,347.81,347.02,347.05,14139.0,347.81,347.81,347.02,347.05,14139.0
2017-04-26 13:05:00,347.05,347.15,346.74,347.0,7705.0,347.05,347.15,346.74,347.0,7705.0
2017-04-26 13:10:00,347.05,347.11,346.94,346.94,3773.0,347.05,347.11,346.94,346.94,3773.0
2017-04-26 13:15:00,347.13,347.17,346.59,346.62,13559.0,347.13,347.17,346.59,346.62,13559.0
2017-04-26 13:20:00,346.77,346.91,346.68,346.78,9800.0,346.77,346.91,346.68,346.78,9800.0
2017-04-26 13:25:00,346.7,346.7,345.86,346.31,15113.0,346.7,346.7,345.86,346.31,15113.0
2017-04-26 13:30:00,346.26,346.34,346.03,346.19,3300.0,346.26,346.34,346.03,346.19,3300.0
2017-04-26 13:35:00,346.14,346.25,345.84,345.84,22194.0,346.14,346.25,345.84,345.84,22194.0
2017-04-26 13:40:00,345.95,346.21,345.55,346.21,8489.0,345.95,346.21,345.55,346.21,8489.0
2017-04-26 13:45:00,346.04,346.04,344.85,345.31,18324.0,346.04,346.04,344.85,345.31,18324.0
2017-04-26 13:50:00,345.35,346.43,345.33,346.27,5916.0,345.35,346.43,345.33,346.27,5916.0
2017-04-26 13:55:00,346.27,346.4,345.84,345.85,10909.0,346.27,346.4,345.84,345.85,10909.0
2017-04-26 14:00:00,345.83,346.17,345.52,346.13,10002.0,345.83,346.17,345.52,346.13,10002.0
2017-04-26 14:05:00,346.13,346.14,345.6,345.86,6000.0,346.13,346.14,345.6,345.86,6000.0
2017-04-26 14:10:00,345.99,346.21,345.92,346.21,3900.0,345.99,346.21,345.92,346.21,3900.0
2017-04-26 14:15:00,346.32,346.34,345.58,345.89,9887.0,346.32,346.34,345.58,345.89,9887.0
2017-04-26 14:20:00,345.86,346.08,345.74,346.08,12568.0,345.86,346.08,345.74,346.08,12568.0
2017-04-26 14:25:00,346.16,346.25,345.86,345.99,16778.0,346.16,346.25,345.86,345.99,16778.0
2017-04-26 14:30:00,345.96,346.31,345.95,346.15,22310.0,345.96,346.31,345.95,346.15,22310.0
2017-04-26 14:35:00,346.13,346.59,346.09,346.56,26101.0,346.13,346.59,346.09,346.56,26101.0
2017-04-26 14:40:00,346.5,346.77,346.4,346.77,18586.0,346.5,346.77,346.4,346.77,18586.0
2017-04-26 14:45:00,346.83,347.14,346.81,346.99,16479.0,346.83,347.14,346.81,346.99,16479.0
2017-04-26 14:50:00,347.11,347.52,347.1,347.49,4000.0,347.11,347.52,347.1,347.49,4000.0
2017-04-26 14:55:00,347.56,347.84,347.16,347.2,13094.0,347.56,347.84,347.16,347.2,13094.0
2017-04-26 15:00:00,347.17,347.61,347.17,347.42,15091.0,347.17,347.61,347.17,347.42,15091.0
2017-04-26 15:05:00,347.5,347.65,347.17,347.21,13604.0,347.5,347.65,347.17,347.21,13604.0
2017-04-26 15:10:00,347.2,347.3,347.02,347.13,10700.0,347.2,347.3,347.02,347.13,10700.0
2017-04-26 15:15:00,347.08,347.26,346.84,347.0,11953.0,347.08,347.26,346.84,347.0,11953.0
2017-04-26 15:20:00,346.96,347.12,346.86,347.12,8222.0,346.96,347.12,346.86,347.12,8222.0
2017-04-26 15:25:00,347.11,347.16,346.75,346.77,15541.0,347.11,347.16,346.75,346.77,15541.0
2017-04-26 15:30:00,346.77,346.99,346.43,346.43,37320.0,346.77,346.99,346.43,346.43,37320.0
2017-04-26 15:35:00,346.48,346.48,345.96,346.0,33896.0,346.48,346.48,345.96,346.0,33896.0
2017-04-26 15:40:00,345.93,346.15,345.68,346.0,19730.0,345.93,346.15,345.68,346.0,19730.0
2017-04-26 15:45:00,345.81,346.01,345.45,345.8,20440.0,345.81,346.01,345.45,345.8,20440.0
2017-04-26 15:50:00,345.75,345.87,345.47,345.54,27476.0,345.75,345.87,345.47,345.54,27476.0
2017-04-26 15:55:00,345.5,345.69,345.02,345.39,58124.0,345.5,345.69,345.02,345.39,58124.0
2017-04-27 09:30:00,346.1,347.48,346.1,347.04,15058.0,346.1,347.48,346.1,347.04,15058.0
2017-04-27 09:35:00,347.14,348.04,347.05,347.74,5990.0,347.14,348.04,347.05,347.74,5990.0
2017-04-27 09:40:00,347.75,347.98,347.06,347.52,8992.0,347.75,347.98,347.06,347.52,8992.0
2017-04-27 09:45:00,347.74,347.92,347.3,347.81,5200.0,347.74,347.92,347.3,347.81,5200.0
2017-04-27 09:50:00,347.81,348.17,347.46,348.08,10370.0,347.81,348.17,347.46,348.08,10370.0
2017-04-27 09:55:00,348.01,348.16,347.49,347.79,9860.0,348.01,348.16,347.49,347.79,9860.0
2017-04-27 10:00:00,347.92,348.35,347.92,348.01,5100.0,347.92,348.35,347.92,348.01,5100.0
2017-04-27 10:05:00,348.15,348.41,347.79,348.41,4230.0,348.15,348.41,347.79,348.41,4230.0
2017-04-27 10:10:00,348.44,348.81,348.15,348.66,4660.0,348.44,348.81,348.15,348.66,4660.0
2017-04-27 10:15:00,348.89,349.21,348.81,349.04,3581.0,348.89,349.21,348.81,349.04,3581.0
2017-04-27 10:20:00,349.13,349.26,348.87,349.12,5667.0,349.13,349.26,348.87,349.12,5667.0
2017-04-27 10:25:00,349.16,349.18,347.99,348.54,14228.0,349.16,349.18,347.99,348.54,14228.0
2017-04-27 10:30:00,348.7,348.88,348.55,348.8,1941.0,348.7,348.88,348.55,348.8,1941.0
2017-04-27 10:35:00,348.94,349.21,348.92,349.15,2745.0,348.94,349.21,348.92,349.15,2745.0
2017-04-27 10:40:00,349.3,349.43,348.55,348.81,11143.0,349.3,349.43,348.55,348.81,11143.0
2017-04-27 10:45:00,348.67,349.0,348.48,348.49,8252.0,348.67,349.0,348.48,348.49,8252.0
2017-04-27 10:50:00,348.57,348.57,347.67,348.12,5447.0,348.57,348.57,347.67,348.12,5447.0
2017-04-27 10:55:00,348.12,348.27,347.87,348.21,4941.0,348.12,348.27,347.87,348.21,4941.0
2017-04-27 11:00:00,348.36,348.62,348.23,348.26,8189.0,348.36,348.62,348.23,348.26,8189.0
2017-04-27 11:05:00,348.49,348.62,348.29,348.39,5112.0,348.49,348.62,348.29,348.39,5112.0
2017-04-27 11:10:00,348.51,348.74,348.48,348.53,1700.0,348.51,348.74,348.48,348.53,1700.0
2017-04-27 11:15:00,348.68,349.0,348.52,348.93,3927.0,348.68,349.0,348.52,348.93,3927.0
2017-04-27 11:20:00,348.84,349.0,348.68,348.85,8146.0,348.84,349.0,348.68,348.85,8146.0
2017-04-27 11:25:00,349.0,349.34,349.0,349.29,3536.0,349.0,349.34,349.0,349.29,3536.0
2017-04-27 11:30:00,349.33,349.85,349.33,349.75,7609.0,349.33,349.85,349.33,349.75,7609.0
2017-04-27 11:35:00,349.76,350.0,349.6,349.9,5394.0,349.76,350.0,349.6,349.9,5394.0
2017-04-27 11:40:00,349.9,349.91,349.27,349.64,9189.0,349.9,349.91,349.27,349.64,9189.0
2017-04-27 11:45:00,349.75,349.98,349.14,349.14,16261.0,349.75,349.98,349.14,349.14,16261.0
2017-04-27 11:50:00,349.1,349.39,348.9,349.32,7343.0,349.1,349.39,348.9,349.32,7343.0
2017-04-27 11:55:00,349.51,349.51,348.83,348.83,6957.0,349.51,349.51,348.83,348.83,6957.0
2017-04-27 12:00:00,349.12,349.12,348.96,348.96,953.0,349.12,349.12,348.96,348.96,953.0
2017-04-27 12:05:00,349.13,349.26,349.11,349.13,1000.0,349.13,349.26,349.11,349.13,1000.0
2017-04-27 12:10:00,349.09,349.1,348.97,348.98,3500.0,349.09,349.1,348.97,348.98,3500.0
2017-04-27 12:15:00,348.89,348.89,348.56,348.6,2430.0,348.89,348.89,348.56,348.6,2430.0
2017-04-27 12:20:00,348.67,348.85,348.59,348.65,2727.0,348.67,348.85,348.59,348.65,2727.0
2017-04-27 12:25:00,348.77,348.89,348.72,348.72,2766.0,348.77,348.89,348.72,348.72,2766.0
2017-04-27 12:30:00,348.86,349.13,348.78,349.13,4044.0,348.86,349.13,348.78,349.13,4044.0
2017-04-27 12:35:00,349.06,349.47,349.02,349.45,3044.0,349.06,349.47,349.02,349.45,3044.0
2017-04-27 12:40:00,349.46,349.67,349.38,349.67,1454.0,349.46,349.67,349.38,349.67,1454.0
2017-04-27 12:45:00,349.64,349.7,349.39,349.51,3500.0,349.64,349.7,349.39,349.51,3500.0
2017-04-27 12:50:00,349.51,349.78,349.45,349.78,3764.0,349.51,349.78,349.45,349.78,3764.0
2017-04-27 12:55:00,349.75,349.93,349.75,349.91,900.0,349.75,349.93,349.75,349.91,900.0
2017-04-27 13:00:00,349.76,349.83,349.64,349.64,3214.0,349.76,349.83,349.64,349.64,3214.0
2017-04-27 13:05:00,349.68,350.15,349.65,350.03,4093.0,349.68,350.15,349.65,350.03,4093.0
2017-04-27 13:10:00,350.14,350.32,349.98,350.32,21370.0,350.14,350.32,349.98,350.32,21370.0
2017-04-27 13:15:00,350.21,350.21,350.1,350.21,1100.0,350.21,350.21,350.1,350.21,1100.0
2017-04-27 13:20:00,350.21,350.35,349.8,349.8,22191.0,350.21,350.35,349.8,349.8,22191.0
2017-04-27 13:25:00,349.62,349.69,349.53,349.58,1400.0,349.62,349.69,349.53,349.58,1400.0
2017-04-27 13:30:00,349.57,349.57,349.12,349.15,8337.0,349.57,349.57,349.12,349.15,8337.0
2017-04-27 13:35:00,349.24,349.46,349.19,349.38,4600.0,349.24,349.46,349.19,349.38,4600.0
2017-04-27 13:40:00,349.48,349.57,349.31,349.37,2700.0,349.48,349.57,349.31,349.37,2700.0
2017-04-27 13:45:00,349.49,349.65,349.37,349.48,3900.0,349.49,349.65,349.37,349.48,3900.0
2017-04-27 13:50:00,349.53,349.89,349.48,349.7,15153.0,349.53,349.89,349.48,349.7,15153.0
2017-04-27 13:55:00,349.67,349.91,349.23,349.23,8120.0,349.67,349.91,349.23,349.23,8120.0
2017-04-27 14:00:00,349.23,349.23,348.67,348.76,5700.0,349.23,349.23,348.67,348.76,5700.0
2017-04-27 14:05:00,348.78,348.99,348.78,348.98,600.0,348.78,348.99,348.78,348.98,600.0
2017-04-27 14:10:00,349.04,349.09,348.86,348.86,4229.0,349.04,349.09,348.86,348.86,4229.0
2017-04-27 14:15:00,348.86,349.0,348.72,348.86,6000.0,348.86,349.0,348.72,348.86,6000.0
2017-04-27 14:20:00,348.89,348.97,348.77,348.85,1850.0,348.89,348.97,348.77,348.85,1850.0
2017-04-27 14:25:00,348.74,348.74,348.52,348.52,2900.0,348.74,348.74,348.52,348.52,2900.0
2017-04-27 14:30:00,348.58,348.96,348.58,348.96,2937.0,348.58,348.96,348.58,348.96,2937.0
2017-04-27 14:35:00,348.97,349.04,348.87,348.87,8800.0,348.97,349.04,348.87,348.87,8800.0
2017-04-27 14:40:00,348.9,349.14,348.9,349.14,6300.0,348.9,349.14,348.9,349.14,6300.0
2017-04-27 14:45:00,349.05,349.32,349.02,349.1,8596.0,349.05,349.32,349.02,349.1,8596.0
2017-04-27 14:50:00,349.1,349.21,349.0,349.0,8566.0,349.1,349.21,349.0,349.0,8566.0
2017-04-27 14:55:00,348.96,349.05,348.88,348.92,3570.0,348.96,349.05,348.88,348.92,3570.0
2017-04-27 15:00:00,349.02,349.11,348.68,348.68,11842.0,349.02,349.11,348.68,348.68,11842.0
2017-04-27 15:05:00,348.73,348.95,348.73,348.87,4277.0,348.73,348.95,348.73,348.87,4277.0
2017-04-27 15:10:00,348.99,349.13,348.91,349.11,10228.0,348.99,349.13,348.91,349.11,10228.0
2017-04-27 15:15:00,349.03,349.09,348.58,348.63,5732.0,349.03,349.09,348.58,348.63,5732.0
2017-04-27 15:20:00,348.55,348.69,348.27,348.69,4690.0,348.55,348.69,348.27,348.69,4690.0
2017-04-27 15:25:00,348.62,349.07,348.61,349.07,4700.0,348.62,349.07,348.61,349.07,4700.0
2017-04-27 15:30:00,349.0,349.04,348.73,348.83,9965.0,349.0,349.04,348.73,348.83,9965.0
2017-04-27 15:35:00,348.9,348.9,348.6,348.65,4537.0,348.9,348.9,348.6,348.65,4537.0
2017-04-27 15:40:00,348.67,348.71,348.48,348.48,5400.0,348.67,348.71,348.48,348.48,5400.0
2017-04-27 15:45:00,348.44,349.01,348.44,348.89,10052.0,348.44,349.01,348.44,348.89,10052.0
2017-04-27 15:50:00,348.9,349.15,348.82,349.15,18022.0,348.9,349.15,348.82,349.15,18022.0
2017-04-27 15:55:00,349.17,349.2,348.3,348.8,48454.0,349.17,349.2,348.3,348.8,48454.0
2017-04-28 09:30:00,349.77,349.99,347.48,347.78,32780.0,349.77,349.99,347.48,347.78,32780.0
2017-04-28 09:35:00,347.35,348.3,346.76,348.28,7711.0,347.35,348.3,346.76,348.28,7711.0
2017-04-28 09:40:00,348.39,348.39,346.54,347.36,22373.0,348.39,348.39,346.54,347.36,22373.0
2017-04-28 09:45:00,347.31,347.32,345.88,345.96,9514.0,347.31,347.32,345.88,345.96,9514.0
2017-04-28 09:50:00,346.19,346.94,345.95,346.09,7352.0,346.19,346.94,345.95,346.09,7352.0
2017-04-28 09:55:00,346.1,346.85,345.96,346.54,7152.0,346.1,346.85,345.96,346.54,7152.0
2017-04-28 10:00:00,346.24,346.95,345.89,346.32,10834.0,346.24,346.95,345.89,346.32,10834.0
2017-04-28 10:05:00,346.31,346.48,345.71,345.71,3020.0,346.31,346.48,345.71,345.71,3020.0
2017-04-28 10:10:00,345.73,346.39,345.61,346.15,8867.0,345.73,346.39,345.61,346.15,8867.0
2017-04-28 10:15:00,346.0,346.14,345.77,345.87,5545.0,346.0,346.14,345.77,345.87,5545.0
2017-04-28 10:20:00,345.74,346.0,345.56,345.96,3819.0,345.74,346.0,345.56,345.96,3819.0
2017-04-28 10:25:00,346.04,346.87,346.04,346.58,27950.0,346.04,346.87,346.04,346.58,27950.0
2017-04-28 10:30:00,346.6,346.87,346.16,346.16,16091.0,346.6,346.87,346.16,346.16,16091.0
2017-04-28 10:35:00,346.06,346.52,346.02,346.3,6071.0,346.06,346.52,346.02,346.3,6071.0
2017-04-28 10:40:00,346.15,346.31,345.81,345.99,3500.0,346.15,346.31,345.81,345.99,3500.0
2017-04-28 10:45:00,345.85,345.95,345.56,345.63,8868.0,345.85,345.95,345.56,345.63,8868.0
2017-04-28 10:50:00,345.63,345.88,345.5,345.86,4562.0,345.63,345.88,345.5,345.86,4562.0
2017-04-28 10:55:00,345.86,346.0,345.71,345.91,6067.0,345.86,346.0,345.71,345.91,6067.0
2017-04-28 11:00:00,346.0,346.2,345.46,345.49,10739.0,346.0,346.2,345.46,345.49,10739.0
2017-04-28 11:05:00,345.49,345.76,345.48,345.66,2100.0,345.49,345.76,345.48,345.66,2100.0
2017-04-28 11:10:00,345.7,345.75,344.56,344.87,10015.0,345.7,345.75,344.56,344.87,10015.0
2017-04-28 11:15:00,344.79,345.19,344.72,345.06,2801.0,344.79,345.19,344.72,345.06,2801.0
2017-04-28 11:20:00,345.21,345.77,345.15,345.49,7600.0,345.21,345.77,345.15,345.49,7600.0
2017-04-28 11:25:00,345.53,346.29,345.47,346.29,3800.0,345.53,346.29,345.47,346.29,3800.0
2017-04-28 11:30:00,346.37,346.45,345.51,345.63,29784.0,346.37,346.45,345.51,345.63,29784.0
2017-04-28 11:35:00,345.52,345.52,344.9,344.91,5756.0,345.52,345.52,344.9,344.91,5756.0
2017-04-28 11:40:00,344.9,345.04,343.99,344.64,12661.0,344.9,345.04,343.99,344.64,12661.0
2017-04-28 11:45:00,344.68,344.94,344.52,344.63,4728.0,344.68,344.94,344.52,344.63,4728.0
2017-04-28 11:50:00,344.77,345.21,344.73,344.87,9648.0,344.77,345.21,344.73,344.87,9648.0
2017-04-28 11:55:00,344.78,345.01,344.61,344.68,7687.0,344.78,345.01,344.61,344.68,7687.0
2017-04-28 12:00:00,344.69,345.07,344.23,345.07,9300.0,344.69,345.07,344.23,345.07,9300.0
2017-04-28 12:05:00,345.11,345.12,344.84,345.02,3661.0,345.11,345.12,344.84,345.02,3661.0
2017-04-28 12:10:00,345.03,345.03,344.29,344.31,11001.0,345.03,345.03,344.29,344.31,11001.0
2017-04-28 12:15:00,344.21,344.39,344.0,344.13,5878.0,344.21,344.39,344.0,344.13,5878.0
2017-04-28 12:20:00,344.26,344.53,343.26,344.06,14664.0,344.26,344.53,343.26,344.06,14664.0
2017-04-28 12:25:00,344.1,344.1,343.37,343.81,7267.0,344.1,344.1,343.37,343.81,7267.0
2017-04-28 12:30:00,343.88,344.13,342.78,343.66,18767.0,343.88,344.13,342.78,343.66,18767.0
2017-04-28 12:35:00,343.79,344.17,343.68,343.68,6700.0,343.79,344.17,343.68,343.68,6700.0
2017-04-28 12:40:00,343.61,344.44,343.52,344.44,5800.0,343.61,344.44,343.52,344.44,5800.0
2017-04-28 12:45:00,344.51,344.67,343.84,343.96,6900.0,344.51,344.67,343.84,343.96,6900.0
2017-04-28 12:50:00,344.2,344.25,343.73,343.84,2900.0,344.2,344.25,343.73,343.84,2900.0
2017-04-28 12:55:00,343.7,344.12,343.59,344.08,7600.0,343.7,344.12,343.59,344.08,7600.0
2017-04-28 13:00:00,344.16,344.64,344.1,344.21,9880.0,344.16,344.64,344.1,344.21,9880.0
2017-04-28 13:05:00,344.16,344.65,344.12,344.58,5785.0,344.16,344.65,344.12,344.58,5785.0
2017-04-28 13:10:00,344.5,344.51,343.93,343.99,9474.0,344.5,344.51,343.93,343.99,9474.0
2017-04-28 13:15:00,344.02,344.5,344.01,344.18,32972.0,344.02,344.5,344.01,344.18,32972.0
2017-04-28 13:20:00,344.25,344.7,344.13,344.62,33430.0,344.25,344.7,344.13,344.62,33430.0
2017-04-28 13:25:00,344.65,344.66,344.19,344.42,8857.0,344.65,344.66,344.19,344.42,8857.0
2017-04-28 13:30:00,344.5,344.54,344.13,344.51,9005.0,344.5,344.54,344.13,344.51,9005.0
2017-04-28 13:35:00,344.43,344.8,344.14,344.14,9002.0,344.43,344.8,344.14,344.14,9002.0
2017-04-28 13:40:00,344.38,344.63,344.37,344.62,14545.0,344.38,344.63,344.37,344.62,14545.0
2017-04-28 13:45:00,344.64,344.65,344.08,344.3,12583.0,344.64,344.65,344.08,344.3,12583.0
2017-04-28 13:50:00,344.34,344.34,343.91,344.11,7773.0,344.34,344.34,343.91,344.11,7773.0
2017-04-28 13:55:00,343.98,344.12,343.83,343.89,8258.0,343.98,344.12,343.83,343.89,8258.0
2017-04-28 14:00:00,343.98,344.05,343.7,343.78,5800.0,343.98,344.05,343.7,343.78,5800.0
2017-04-28 14:05:00,343.98,344.0,343.56,343.77,6075.0,343.98,344.0,343.56,343.77,6075.0
2017-04-28 14:10:00,343.81,343.91,343.48,343.81,6988.0,343.81,343.91,343.48,343.81,6988.0
2017-04-28 14:15:00,343.78,344.12,343.71,343.79,10405.0,343.78,344.12,343.71,343.79,10405.0
2017-04-28 14:20:00,343.75,344.23,343.75,344.05,7976.0,343.75,344.23,343.75,344.05,7976.0
2017-04-28 14:25:00,344.06,344.18,343.84,344.06,7057.0,344.06,344.18,343.84,344.06,7057.0
2017-04-28 14:30:00,344.01,344.15,343.95,344.05,4600.0,344.01,344.15,343.95,344.05,4600.0
2017-04-28 14:35:00,344.18,344.37,344.0,344.03,9940.0,344.18,344.37,344.0,344.03,9940.0
2017-04-28 14:40:00,344.1,344.35,343.96,344.35,10326.0,344.1,344.35,343.96,344.35,10326.0
2017-04-28 14:45:00,344.24,344.32,343.85,343.91,8100.0,344.24,344.32,343.85,343.91,8100.0
2017-04-28 14:50:00,344.07,344.51,344.04,344.32,6167.0,344.07,344.51,344.04,344.32,6167.0
2017-04-28 14:55:00,344.22,344.83,344.02,344.56,8858.0,344.22,344.83,344.02,344.56,8858.0
2017-04-28 15:00:00,344.51,344.73,344.31,344.61,3760.0,344.51,344.73,344.31,344.61,3760.0
2017-04-28 15:05:00,344.61,344.82,344.53,344.74,8599.0,344.61,344.82,344.53,344.74,8599.0
2017-04-28 15:10:00,344.83,344.86,344.57,344.57,5930.0,344.83,344.86,344.57,344.57,5930.0
2017-04-28 15:15:00,344.44,345.02,344.42,344.95,6745.0,344.44,345.02,344.42,344.95,6745.0
2017-04-28 15:20:00,344.93,345.0,344.45,344.46,8600.0,344.93,345.0,344.45,344.46,8600.0
2017-04-28 15:25:00,344.59,344.76,344.26,344.26,8042.0,344.59,344.76,344.26,344.26,8042.0
2017-04-28 15:30:00,344.48,344.87,344.27,344.76,12165.0,344.48,344.87,344.27,344.76,12165.0
2017-04-28 15:35:00,344.68,344.79,344.49,344.65,9231.0,344.68,344.79,344.49,344.65,9231.0
2017-04-28 15:40:00,344.65,345.01,344.56,344.88,28348.0,344.65,345.01,344.56,344.88,28348.0
2017-04-28 15:45:00,344.84,345.01,344.8,344.94,21052.0,344.84,345.01,344.8,344.94,21052.0
2017-04-28 15:50:00,344.93,345.6,344.92,345.08,50141.0,344.93,345.6,344.92,345.08,50141.0
2017-04-28 15:55:00,345.06,345.16,344.69,345.16,79190.0,345.06,345.16,344.69,345.16,79190.0
2017-05-01 09:30:00,346.29,346.45,344.91,345.6,14873.0,346.29,346.45,344.91,345.6,14873.0
2017-05-01 09:35:00,346.05,346.98,345.74,346.01,5800.0,346.05,346.98,345.74,346.01,5800.0
2017-05-01 09:40:00,346.24,346.24,344.39,346.06,18679.0,346.24,346.24,344.39,346.06,18679.0
2017-05-01 09:45:00,345.84,346.07,344.25,344.31,9515.0,345.84,346.07,344.25,344.31,9515.0
2017-05-01 09:50:00,344.5,344.87,344.11,344.52,5675.0,344.5,344.87,344.11,344.52,5675.0
2017-05-01 09:55:00,344.47,344.66,344.23,344.34,7499.0,344.47,344.66,344.23,344.34,7499.0
2017-05-01 10:00:00,344.06,346.31,343.99,345.8,11787.0,344.06,346.31,343.99,345.8,11787.0
2017-05-01 10:05:00,345.81,346.53,345.52,346.18,6600.0,345.81,346.53,345.52,346.18,6600.0
2017-05-01 10:10:00,345.85,346.69,345.4,346.69,8568.0,345.85,346.69,345.4,346.69,8568.0
2017-05-01 10:15:00,346.73,346.95,346.4,346.63,5810.0,346.73,346.95,346.4,346.63,5810.0
2017-05-01 10:20:00,346.42,346.91,346.4,346.75,2700.0,346.42,346.91,346.4,346.75,2700.0
2017-05-01 10:25:00,346.65,347.18,346.65,347.02,11714.0,346.65,347.18,346.65,347.02,11714.0
2017-05-01 10:30:00,346.94,347.25,346.48,346.77,9649.0,346.94,347.25,346.48,346.77,9649.0
2017-05-01 10:35:00,346.93,346.96,346.42,346.42,10686.0,346.93,346.96,346.42,346.42,10686.0
2017-05-01 10:40:00,346.61,346.61,345.75,346.16,12822.0,346.61,346.61,345.75,346.16,12822.0
2017-05-01 10:45:00,345.87,346.16,345.42,346.0,6889.0,345.87,346.16,345.42,346.0,6889.0
2017-05-01 10:50:00,345.99,345.99,345.31,345.64,8374.0,345.99,345.99,345.31,345.64,8374.0
2017-05-01 10:55:00,345.69,345.8,344.63,344.72,37275.0,345.69,345.8,344.63,344.72,37275.0
2017-05-01 11:00:00,344.88,345.1,344.67,345.05,20185.0,344.88,345.1,344.67,345.05,20185.0
2017-05-01 11:05:00,344.95,345.11,343.65,343.94,21600.0,344.95,345.11,343.65,343.94,21600.0
2017-05-01 11:10:00,344.0,344.15,343.56,343.58,18655.0,344.0,344.15,343.56,343.58,18655.0
2017-05-01 11:15:00,343.79,344.15,343.65,343.81,13362.0,343.79,344.15,343.65,343.81,13362.0
2017-05-01 11:20:00,343.91,344.08,343.66,343.91,8400.0,343.91,344.08,343.66,343.91,8400.0
2017-05-01 11:25:00,343.91,343.96,343.08,343.16,6506.0,343.91,343.96,343.08,343.16,6506.0
2017-05-01 11:30:00,343.2,343.65,343.06,343.65,20457.0,343.2,343.65,343.06,343.65,20457.0
2017-05-01 11:35:00,343.66,344.07,343.09,343.43,14078.0,343.66,344.07,343.09,343.43,14078.0
2017-05-01 11:40:00,343.43,344.36,343.39,344.07,8252.0,343.43,344.36,343.39,344.07,8252.0
2017-05-01 11:45:00,343.91,344.07,343.49,343.5,4000.0,343.91,344.07,343.49,343.5,4000.0
2017-05-01 11:50:00,343.55,343.55,343.0,343.17,9192.0,343.55,343.55,343.0,343.17,9192.0
2017-05-01 11:55:00,343.17,343.82,343.06,343.28,13503.0,343.17,343.82,343.06,343.28,13503.0
2017-05-01 12:00:00,343.41,343.71,343.41,343.69,7691.0,343.41,343.71,343.41,343.69,7691.0
2017-05-01 12:05:00,343.69,343.7,343.05,343.19,8355.0,343.69,343.7,343.05,343.19,8355.0
2017-05-01 12:10:00,343.22,343.29,342.91,343.19,14214.0,343.22,343.29,342.91,343.19,14214.0
2017-05-01 12:15:00,343.27,343.47,342.89,342.89,11291.0,343.27,343.47,342.89,342.89,11291.0
2017-05-01 12:20:00,343.0,343.04,342.65,342.86,11880.0,343.0,343.04,342.65,342.86,11880.0
2017-05-01 12:25:00,342.86,342.86,341.87,342.36,13173.0,342.86,342.86,341.87,342.36,13173.0
2017-05-01 12:30:00,342.31,343.12,342.17,342.97,14061.0,342.31,343.12,342.17,342.97,14061.0
2017-05-01 12:35:00,342.96,343.16,342.75,343.02,8410.0,342.96,343.16,342.75,343.02,8410.0
2017-05-01 12:40:00,343.0,343.12,342.93,342.99,4223.0,343.0,343.12,342.93,342.99,4223.0
2017-05-01 12:45:00,343.0,343.06,342.57,342.59,11776.0,343.0,343.06,342.57,342.59,11776.0
2017-05-01 12:50:00,342.68,343.12,342.16,342.93,33648.0,342.68,343.12,342.16,342.93,33648.0
2017-05-01 12:55:00,342.93,343.23,342.92,342.92,9695.0,342.93,343.23,342.92,342.92,9695.0
2017-05-01 13:00:00,343.06,343.12,342.78,342.78,6886.0,343.06,343.12,342.78,342.78,6886.0
2017-05-01 13:05:00,342.8,342.9,342.37,342.9,7970.0,342.8,342.9,342.37,342.9,7970.0
2017-05-01 13:10:00,342.84,343.17,342.83,343.12,13997.0,342.84,343.17,342.83,343.12,13997.0
2017-05-01 13:15:00,343.12,343.16,342.51,342.65,9594.0,343.12,343.16,342.51,342.65,9594.0
2017-05-01 13:20:00,342.76,343.34,342.76,342.91,11316.0,342.76,343.34,342.76,342.91,11316.0
2017-05-01 13:25:00,342.8,343.3,342.8,343.05,11289.0,342.8,343.3,342.8,343.05,11289.0
2017-05-01 13:30:00,343.1,343.33,342.79,342.93,11673.0,343.1,343.33,342.79,342.93,11673.0
2017-05-01 13:35:00,342.94,343.1,342.77,342.97,14320.0,342.94,343.1,342.77,342.97,14320.0
2017-05-01 13:40:00,342.9,343.06,342.07,342.45,16096.0,342.9,343.06,342.07,342.45,16096.0
2017-05-01 13:45:00,342.3,342.56,342.0,342.25,23825.0,342.3,342.56,342.0,342.25,23825.0
2017-05-01 13:50:00,342.37,342.52,342.16,342.47,9600.0,342.37,342.52,342.16,342.47,9600.0
2017-05-01 13:55:00,342.5,342.9,342.29,342.53,15251.0,342.5,342.9,342.29,342.53,15251.0
2017-05-01 14:00:00,342.64,343.24,342.5,342.72,9216.0,342.64,343.24,342.5,342.72,9216.0
2017-05-01 14:05:00,342.62,343.78,342.61,343.28,20700.0,342.62,343.78,342.61,343.28,20700.0
2017-05-01 14:10:00,343.28,343.56,343.21,343.45,9707.0,343.28,343.56,343.21,343.45,9707.0
2017-05-01 14:15:00,343.46,343.74,343.38,343.43,5403.0,343.46,343.74,343.38,343.43,5403.0
2017-05-01 14:20:00,343.4,343.43,343.02,343.18,16119.0,343.4,343.43,343.02,343.18,16119.0
2017-05-01 14:25:00,343.33,344.02,343.25,343.69,7335.0,343.33,344.02,343.25,343.69,7335.0
2017-05-01 14:30:00,343.77,343.98,343.49,343.7,7929.0,343.77,343.98,343.49,343.7,7929.0
2017-05-01 14:35:00,343.37,344.03,343.27,343.59,7465.0,343.37,344.03,343.27,343.59,7465.0
2017-05-01 14:40:00,343.56,343.72,343.39,343.7,4428.0,343.56,343.72,343.39,343.7,4428.0
2017-05-01 14:45:00,343.76,344.01,343.66,344.01,6830.0,343.76,344.01,343.66,344.01,6830.0
2017-05-01 14:50:00,343.99,343.99,343.46,343.61,5781.0,343.99,343.99,343.46,343.61,5781.0
2017-05-01 14:55:00,343.61,344.87,343.56,344.27,12610.0,343.61,344.87,343.56,344.27,12610.0
2017-05-01 15:00:00,344.27,344.75,344.16,344.48,10599.0,344.27,344.75,344.16,344.48,10599.0
2017-05-01 15:05:00,344.44,344.79,344.28,344.79,9092.0,344.44,344.79,344.28,344.79,9092.0
2017-05-01 15:10:00,344.69,344.8,344.48,344.57,4305.0,344.69,344.8,344.48,344.57,4305.0
2017-05-01 15:15:00,344.53,345.01,344.48,344.72,11611.0,344.53,345.01,344.48,344.72,11611.0
2017-05-01 15:20:00,344.69,344.91,344.41,344.45,57405.0,344.69,344.91,344.41,344.45,57405.0
2017-05-01 15:25:00,344.55,344.64,344.25,344.33,19125.0,344.55,344.64,344.25,344.33,19125.0
2017-05-01 15:30:00,344.26,344.81,344.17,344.81,25885.0,344.26,344.81,344.17,344.81,25885.0
2017-05-01 15:35:00,344.72,344.98,344.47,344.59,12496.0,344.72,344.98,344.47,344.59,12496.0
2017-05-01 15:40:00,344.57,345.3,344.54,344.7,23060.0,344.57,345.3,344.54,344.7,23060.0
2017-05-01 15:45:00,344.75,344.86,343.5,343.71,49317.0,344.75,344.86,343.5,343.71,49317.0
2017-05-01 15:50:00,343.77,344.5,342.83,344.25,45816.0,343.77,344.5,342.83,344.25,45816.0
2017-05-01 15:55:00,344.25,344.5,343.8,344.2,73552.0,344.25,344.5,343.8,344.2,73552.0
2017-05-02 09:30:00,338.89,338.89,333.2,334.56,111417.0,338.89,338.89,333.2,334.56,111417.0
2017-05-02 09:35:00,335.01,337.2,335.0,336.07,73134.0,335.01,337.2,335.0,336.07,73134.0
2017-05-02 09:40:00,336.1,337.43,335.0,336.07,84141.0,336.1,337.43,335.0,336.07,84141.0
2017-05-02 09:45:00,336.24,337.74,335.8,336.94,28835.0,336.24,337.74,335.8,336.94,28835.0
2017-05-02 09:50:00,337.06,340.13,337.06,339.6,38924.0,337.06,340.13,337.06,339.6,38924.0
2017-05-02 09:55:00,339.36,339.55,337.68,338.64,34308.0,339.36,339.55,337.68,338.64,34308.0
2017-05-02 10:00:00,338.52,339.69,337.91,338.85,37287.0,338.52,339.69,337.91,338.85,37287.0
2017-05-02 10:05:00,338.85,339.0,338.19,338.25,18192.0,338.85,339.0,338.19,338.25,18192.0
2017-05-02 10:10:00,338.33,338.57,337.37,337.38,21311.0,338.33,338.57,337.37,337.38,21311.0
2017-05-02 10:15:00,337.42,337.42,336.77,336.77,52258.0,337.42,337.42,336.77,336.77,52258.0
2017-05-02 10:20:00,336.76,337.71,336.75,337.7,21672.0,336.76,337.71,336.75,337.7,21672.0
2017-05-02 10:25:00,337.7,337.88,337.15,337.59,26877.0,337.7,337.88,337.15,337.59,26877.0
2017-05-02 10:30:00,337.62,337.88,337.21,337.54,21810.0,337.62,337.88,337.21,337.54,21810.0
2017-05-02 10:35:00,337.44,338.34,337.35,338.22,11480.0,337.44,338.34,337.35,338.22,11480.0
2017-05-02 10:40:00,338.21,338.4,337.37,337.73,18187.0,338.21,338.4,337.37,337.73,18187.0
2017-05-02 10:45:00,337.73,338.12,337.31,337.41,18088.0,337.73,338.12,337.31,337.41,18088.0
2017-05-02 10:50:00,337.38,338.07,337.12,337.9,18978.0,337.38,338.07,337.12,337.9,18978.0
2017-05-02 10:55:00,337.78,337.94,337.47,337.88,11965.0,337.78,337.94,337.47,337.88,11965.0
2017-05-02 11:00:00,337.88,338.03,337.5,337.51,10000.0,337.88,338.03,337.5,337.51,10000.0
2017-05-02 11:05:00,337.59,337.86,337.32,337.85,12600.0,337.59,337.86,337.32,337.85,12600.0
2017-05-02 11:10:00,337.74,337.92,337.48,337.81,5812.0,337.74,337.92,337.48,337.81,5812.0
2017-05-02 11:15:00,337.81,337.88,337.43,337.66,11825.0,337.81,337.88,337.43,337.66,11825.0
2017-05-02 11:20:00,337.61,337.61,336.95,337.16,31520.0,337.61,337.61,336.95,337.16,31520.0
2017-05-02 11:25:00,337.18,337.34,336.94,337.03,9267.0,337.18,337.34,336.94,337.03,9267.0
2017-05-02 11:30:00,337.29,337.53,336.96,337.04,13085.0,337.29,337.53,336.96,337.04,13085.0
2017-05-02 11:35:00,336.95,337.23,336.85,337.21,49696.0,336.95,337.23,336.85,337.21,49696.0
2017-05-02 11:40:00,337.17,337.18,335.86,336.18,19577.0,337.17,337.18,335.86,336.18,19577.0
2017-05-02 11:45:00,336.09,336.84,335.98,336.76,9293.0,336.09,336.84,335.98,336.76,9293.0
2017-05-02 11:50:00,336.76,336.8,336.41,336.41,4306.0,336.76,336.8,336.41,336.41,4306.0
2017-05-02 11:55:00,336.53,336.83,336.43,336.63,27055.0,336.53,336.83,336.43,336.63,27055.0
2017-05-02 12:00:00,336.63,337.63,336.61,337.34,10247.0,336.63,337.63,336.61,337.34,10247.0
2017-05-02 12:05:00,337.34,337.5,336.75,337.0,10299.0,337.34,337.5,336.75,337.0,10299.0
2017-05-02 12:10:00,336.93,337.11,336.66,337.1,13860.0,336.93,337.11,336.66,337.1,13860.0
2017-05-02 12:15:00,337.1,337.1,336.88,336.94,8097.0,337.1,337.1,336.88,336.94,8097.0
2017-05-02 12:20:00,336.95,337.11,336.7,337.06,12837.0,336.95,337.11,336.7,337.06,12837.0
2017-05-02 12:25:00,337.06,337.18,336.83,336.94,15927.0,337.06,337.18,336.83,336.94,15927.0
2017-05-02 12:30:00,336.96,337.15,336.66,336.81,14261.0,336.96,337.15,336.66,336.81,14261.0
2017-05-02 12:35:00,336.81,336.97,336.63,336.7,7969.0,336.81,336.97,336.63,336.7,7969.0
2017-05-02 12:40:00,336.63,336.92,336.62,336.76,9132.0,336.63,336.92,336.62,336.76,9132.0
2017-05-02 12:45:00,336.77,336.93,336.58,336.62,12377.0,336.77,336.93,336.58,336.62,12377.0
2017-05-02 12:50:00,336.64,336.81,335.94,335.94,21328.0,336.64,336.81,335.94,335.94,21328.0
2017-05-02 12:55:00,336.0,336.64,335.94,336.59,12105.0,336.0,336.64,335.94,336.59,12105.0
2017-05-02 13:00:00,336.5,336.59,336.07,336.07,13547.0,336.5,336.59,336.07,336.07,13547.0
2017-05-02 13:05:00,336.05,336.47,336.04,336.32,11400.0,336.05,336.47,336.04,336.32,11400.0
2017-05-02 13:10:00,336.31,336.86,336.26,336.48,18200.0,336.31,336.86,336.26,336.48,18200.0
2017-05-02 13:15:00,336.3,336.4,336.07,336.1,11612.0,336.3,336.4,336.07,336.1,11612.0
2017-05-02 13:20:00,336.1,336.12,335.63,335.64,17552.0,336.1,336.12,335.63,335.64,17552.0
2017-05-02 13:25:00,335.64,336.32,335.64,335.96,13540.0,335.64,336.32,335.64,335.96,13540.0
2017-05-02 13:30:00,335.91,336.07,335.59,335.93,8870.0,335.91,336.07,335.59,335.93,8870.0
2017-05-02 13:35:00,335.81,335.81,335.52,335.78,5580.0,335.81,335.81,335.52,335.78,5580.0
2017-05-02 13:40:00,335.66,335.76,335.28,335.29,19440.0,335.66,335.76,335.28,335.29,19440.0
2017-05-02 13:45:00,335.38,335.79,335.13,335.51,21868.0,335.38,335.79,335.13,335.51,21868.0
2017-05-02 13:50:00,335.49,335.59,334.89,334.91,14987.0,335.49,335.59,334.89,334.91,14987.0
2017-05-02 13:55:00,334.82,335.6,334.63,335.18,284411.0,334.82,335.6,334.63,335.18,284411.0
2017-05-02 14:00:00,335.18,335.24,334.99,335.17,16173.0,335.18,335.24,334.99,335.17,16173.0
2017-05-02 14:05:00,335.17,336.69,335.0,335.61,15790.0,335.17,336.69,335.0,335.61,15790.0
2017-05-02 14:10:00,335.75,336.25,335.61,335.76,15224.0,335.75,336.25,335.61,335.76,15224.0
2017-05-02 14:15:00,335.76,336.69,335.76,336.42,23061.0,335.76,336.69,335.76,336.42,23061.0
2017-05-02 14:20:00,336.44,336.45,335.89,335.89,14852.0,336.44,336.45,335.89,335.89,14852.0
2017-05-02 14:25:00,335.84,336.89,335.84,336.89,8312.0,335.84,336.89,335.84,336.89,8312.0
2017-05-02 14:30:00,336.88,336.88,336.29,336.29,10879.0,336.88,336.88,336.29,336.29,10879.0
2017-05-02 14:35:00,336.29,336.29,335.87,336.13,13059.0,336.29,336.29,335.87,336.13,13059.0
2017-05-02 14:40:00,336.06,336.16,335.95,336.11,21254.0,336.06,336.16,335.95,336.11,21254.0
2017-05-02 14:45:00,336.1,336.62,336.0,336.44,15900.0,336.1,336.62,336.0,336.44,15900.0
2017-05-02 14:50:00,336.31,336.83,336.08,336.61,9292.0,336.31,336.83,336.08,336.61,9292.0
2017-05-02 14:55:00,336.7,337.48,336.64,336.91,12265.0,336.7,337.48,336.64,336.91,12265.0
2017-05-02 15:00:00,336.89,336.89,336.54,336.69,9904.0,336.89,336.89,336.54,336.69,9904.0
2017-05-02 15:05:00,336.68,337.12,336.54,336.65,22437.0,336.68,337.12,336.54,336.65,22437.0
2017-05-02 15:10:00,336.65,337.06,336.61,336.71,12351.0,336.65,337.06,336.61,336.71,12351.0
2017-05-02 15:15:00,336.71,336.92,336.63,336.73,11298.0,336.71,336.92,336.63,336.73,11298.0
2017-05-02 15:20:00,336.72,336.87,336.48,336.71,19206.0,336.72,336.87,336.48,336.71,19206.0
2017-05-02 15:25:00,336.69,336.82,336.5,336.5,14769.0,336.69,336.82,336.5,336.5,14769.0
2017-05-02 15:30:00,336.52,336.72,336.45,336.59,22767.0,336.52,336.72,336.45,336.59,22767.0
2017-05-02 15:35:00,336.56,336.56,335.82,335.89,36083.0,336.56,336.56,335.82,335.89,36083.0
2017-05-02 15:40:00,335.98,336.67,335.97,336.67,17633.0,335.98,336.67,335.97,336.67,17633.0
2017-05-02 15:45:00,336.66,336.79,336.46,336.76,25862.0,336.66,336.79,336.46,336.76,25862.0
2017-05-02 15:50:00,336.77,337.61,336.73,337.38,78564.0,336.77,337.61,336.73,337.38,78564.0
2017-05-02 15:55:00,337.44,337.82,336.96,337.7,142241.0,337.44,337.82,336.96,337.7,142241.0
2017-05-03 09:30:00,335.4,337.48,334.55,337.14,21608.0,335.4,337.48,334.55,337.14,21608.0
2017-05-03 09:35:00,337.18,337.18,335.53,335.56,19656.0,337.18,337.18,335.53,335.56,19656.0
2017-05-03 09:40:00,335.71,335.9,335.16,335.3,25904.0,335.71,335.9,335.16,335.3,25904.0
2017-05-03 09:45:00,335.3,336.57,335.3,336.12,15323.0,335.3,336.57,335.3,336.12,15323.0
2017-05-03 09:50:00,336.14,336.33,335.1,335.28,13382.0,336.14,336.33,335.1,335.28,13382.0
2017-05-03 09:55:00,335.31,335.77,334.86,335.38,32123.0,335.31,335.77,334.86,335.38,32123.0
2017-05-03 10:00:00,335.27,335.31,334.31,334.71,26523.0,335.27,335.31,334.31,334.71,26523.0
2017-05-03 10:05:00,334.3,334.56,333.1,333.23,31911.0,334.3,334.56,333.1,333.23,31911.0
2017-05-03 10:10:00,333.35,333.63,331.9,332.82,37786.0,333.35,333.63,331.9,332.82,37786.0
2017-05-03 10:15:00,332.98,333.26,332.11,332.48,47424.0,332.98,333.26,332.11,332.48,47424.0
2017-05-03 10:20:00,332.46,332.64,332.03,332.64,46988.0,332.46,332.64,332.03,332.64,46988.0
2017-05-03 10:25:00,332.65,333.1,332.19,332.75,39071.0,332.65,333.1,332.19,332.75,39071.0
2017-05-03 10:30:00,332.75,333.27,332.25,332.31,33465.0,332.75,333.27,332.25,332.31,33465.0
2017-05-03 10:35:00,332.25,333.0,332.25,333.0,15544.0,332.25,333.0,332.25,333.0,15544.0
2017-05-03 10:40:00,332.9,333.12,332.41,332.95,24515.0,332.9,333.12,332.41,332.95,24515.0
2017-05-03 10:45:00,332.87,333.0,332.44,332.53,47982.0,332.87,333.0,332.44,332.53,47982.0
2017-05-03 10:50:00,332.55,332.84,332.33,332.42,28228.0,332.55,332.84,332.33,332.42,28228.0
2017-05-03 10:55:00,332.38,332.79,331.84,332.0,56120.0,332.38,332.79,331.84,332.0,56120.0
2017-05-03 11:00:00,332.05,332.05,330.32,330.32,18821.0,332.05,332.05,330.32,330.32,18821.0
2017-05-03 11:05:00,330.32,331.48,330.06,331.43,42148.0,330.32,331.48,330.06,331.43,42148.0
2017-05-03 11:10:00,331.47,331.68,328.08,328.32,71005.0,331.47,331.68,328.08,328.32,71005.0
2017-05-03 11:15:00,328.21,328.5,327.36,327.75,128161.0,328.21,328.5,327.36,327.75,128161.0
2017-05-03 11:20:00,327.78,329.51,327.39,329.3,86728.0,327.78,329.51,327.39,329.3,86728.0
2017-05-03 11:25:00,329.3,330.57,329.17,330.38,56521.0,329.3,330.57,329.17,330.38,56521.0
2017-05-03 11:30:00,330.35,330.35,329.75,330.01,37232.0,330.35,330.35,329.75,330.01,37232.0
2017-05-03 11:35:00,330.0,330.3,329.07,329.22,21813.0,330.0,330.3,329.07,329.22,21813.0
2017-05-03 11:40:00,329.42,330.08,328.95,329.95,37842.0,329.42,330.08,328.95,329.95,37842.0
2017-05-03 11:45:00,329.88,330.23,329.0,329.62,19360.0,329.88,330.23,329.0,329.62,19360.0
2017-05-03 11:50:00,329.61,329.98,329.31,329.53,6996.0,329.61,329.98,329.31,329.53,6996.0
2017-05-03 11:55:00,329.53,329.74,328.97,329.69,19842.0,329.53,329.74,328.97,329.69,19842.0
2017-05-03 12:00:00,329.5,329.87,329.0,329.19,22522.0,329.5,329.87,329.0,329.19,22522.0
2017-05-03 12:05:00,329.22,329.52,329.1,329.11,14157.0,329.22,329.52,329.1,329.11,14157.0
2017-05-03 12:10:00,329.07,329.84,328.88,329.6,16482.0,329.07,329.84,328.88,329.6,16482.0
2017-05-03 12:15:00,329.58,329.59,328.9,329.15,27624.0,329.58,329.59,328.9,329.15,27624.0
2017-05-03 12:20:00,329.16,329.21,327.95,328.0,12360.0,329.16,329.21,327.95,328.0,12360.0
2017-05-03 12:25:00,328.1,328.1,327.0,327.19,40701.0,328.1,328.1,327.0,327.19,40701.0
2017-05-03 12:30:00,327.1,327.41,325.64,325.73,57800.0,327.1,327.41,325.64,325.73,57800.0
2017-05-03 12:35:00,325.96,326.57,325.9,326.13,53554.0,325.96,326.57,325.9,326.13,53554.0
2017-05-03 12:40:00,326.22,326.45,325.21,325.38,71803.0,326.22,326.45,325.21,325.38,71803.0
2017-05-03 12:45:00,325.32,325.41,324.94,325.13,44238.0,325.32,325.41,324.94,325.13,44238.0
2017-05-03 12:50:00,325.13,325.35,324.42,324.75,34866.0,325.13,325.35,324.42,324.75,34866.0
2017-05-03 12:55:00,324.75,325.55,324.67,325.55,85351.0,324.75,325.55,324.67,325.55,85351.0
2017-05-03 13:00:00,325.56,325.65,324.85,325.01,37383.0,325.56,325.65,324.85,325.01,37383.0
2017-05-03 13:05:00,324.98,325.27,324.66,324.86,19598.0,324.98,325.27,324.66,324.86,19598.0
2017-05-03 13:10:00,324.97,325.43,324.84,325.09,27618.0,324.97,325.43,324.84,325.09,27618.0
2017-05-03 13:15:00,325.1,325.12,324.38,324.63,21179.0,325.1,325.12,324.38,324.63,21179.0
2017-05-03 13:20:00,324.74,325.27,324.59,324.85,23091.0,324.74,325.27,324.59,324.85,23091.0
2017-05-03 13:25:00,324.84,325.34,324.54,324.77,23588.0,324.84,325.34,324.54,324.77,23588.0
2017-05-03 13:30:00,324.75,325.47,324.75,325.0,47337.0,324.75,325.47,324.75,325.0,47337.0
2017-05-03 13:35:00,324.89,325.03,324.46,324.64,25613.0,324.89,325.03,324.46,324.64,25613.0
2017-05-03 13:40:00,324.64,324.64,324.0,324.62,18264.0,324.64,324.64,324.0,324.62,18264.0
2017-05-03 13:45:00,324.53,324.84,324.17,324.27,33642.0,324.53,324.84,324.17,324.27,33642.0
2017-05-03 13:50:00,324.25,324.44,324.0,324.0,16302.0,324.25,324.44,324.0,324.0,16302.0
2017-05-03 13:55:00,324.15,324.86,324.0,324.75,34426.0,324.15,324.86,324.0,324.75,34426.0
2017-05-03 14:00:00,324.67,324.83,324.04,324.15,18138.0,324.67,324.83,324.04,324.15,18138.0
2017-05-03 14:05:00,324.15,324.46,323.91,324.11,31259.0,324.15,324.46,323.91,324.11,31259.0
2017-05-03 14:10:00,324.08,324.11,323.15,323.35,28823.0,324.08,324.11,323.15,323.35,28823.0
2017-05-03 14:15:00,323.31,323.46,322.15,322.48,30603.0,323.31,323.46,322.15,322.48,30603.0
2017-05-03 14:20:00,322.48,322.65,321.43,321.91,35764.0,322.48,322.65,321.43,321.91,35764.0
2017-05-03 14:25:00,321.89,322.42,321.71,322.42,34207.0,321.89,322.42,321.71,322.42,34207.0
2017-05-03 14:30:00,322.42,322.74,322.07,322.52,28894.0,322.42,322.74,322.07,322.52,28894.0
2017-05-03 14:35:00,322.58,323.32,322.35,322.94,26906.0,322.58,323.32,322.35,322.94,26906.0
2017-05-03 14:40:00,323.0,323.77,322.86,323.77,48297.0,323.0,323.77,322.86,323.77,48297.0
2017-05-03 14:45:00,323.67,324.31,323.59,324.01,39550.0,323.67,324.31,323.59,324.01,39550.0
2017-05-03 14:50:00,324.06,325.37,324.03,324.97,40989.0,324.06,325.37,324.03,324.97,40989.0
2017-05-03 14:55:00,325.0,325.19,324.19,325.1,61932.0,325.0,325.19,324.19,325.1,61932.0
2017-05-03 15:00:00,325.05,325.07,323.62,323.75,61043.0,325.05,325.07,323.62,323.75,61043.0
2017-05-03 15:05:00,323.7,324.1,323.5,324.01,60324.0,323.7,324.1,323.5,324.01,60324.0
2017-05-03 15:10:00,323.96,324.16,323.6,324.11,48155.0,323.96,324.16,323.6,324.11,48155.0
2017-05-03 15:15:00,324.11,324.18,322.77,322.79,80891.0,324.11,324.18,322.77,322.79,80891.0
2017-05-03 15:20:00,322.92,323.0,322.31,322.84,69311.0,322.92,323.0,322.31,322.84,69311.0
2017-05-03 15:25:00,322.88,323.25,322.41,322.71,55770.0,322.88,323.25,322.41,322.71,55770.0
2017-05-03 15:30:00,322.78,324.04,322.72,323.84,69290.0,322.78,324.04,322.72,323.84,69290.0
2017-05-03 15:35:00,323.79,324.13,323.53,324.13,50770.0,323.79,324.13,323.53,324.13,50770.0
2017-05-03 15:40:00,324.07,324.08,323.64,324.03,60285.0,324.07,324.08,323.64,324.03,60285.0
2017-05-03 15:45:00,324.03,324.08,323.66,323.92,64174.0,324.03,324.08,323.66,323.92,64174.0
2017-05-03 15:50:00,323.96,324.42,323.87,323.91,158963.0,323.96,324.42,323.87,323.91,158963.0
2017-05-03 15:55:00,323.99,324.65,323.66,324.49,215582.0,323.99,324.65,323.66,324.49,215582.0
2017-05-04 09:30:00,324.89,325.14,322.69,323.24,58488.0,324.89,325.14,322.69,323.24,58488.0
2017-05-04 09:35:00,323.35,324.57,322.81,322.81,96632.0,323.35,324.57,322.81,322.81,96632.0
2017-05-04 09:40:00,323.01,323.9,322.28,322.9,39547.0,323.01,323.9,322.28,322.9,39547.0
2017-05-04 09:45:00,323.15,324.72,322.31,324.4,49003.0,323.15,324.72,322.31,324.4,49003.0
2017-05-04 09:50:00,324.48,324.69,323.69,324.02,37570.0,324.48,324.69,323.69,324.02,37570.0
2017-05-04 09:55:00,324.03,324.54,322.96,324.35,33607.0,324.03,324.54,322.96,324.35,33607.0
2017-05-04 10:00:00,324.41,324.99,324.06,324.59,26740.0,324.41,324.99,324.06,324.59,26740.0
2017-05-04 10:05:00,324.66,325.98,324.28,325.46,41013.0,324.66,325.98,324.28,325.46,41013.0
2017-05-04 10:10:00,325.43,326.67,325.22,326.67,25237.0,325.43,326.67,325.22,326.67,25237.0
2017-05-04 10:15:00,326.42,327.4,325.98,326.11,22739.0,326.42,327.4,325.98,326.11,22739.0
2017-05-04 10:20:00,326.07,326.15,324.56,325.55,22094.0,326.07,326.15,324.56,325.55,22094.0
2017-05-04 10:25:00,325.57,326.44,325.42,325.6,20327.0,325.57,326.44,325.42,325.6,20327.0
2017-05-04 10:30:00,325.68,325.72,324.68,324.68,28526.0,325.68,325.72,324.68,324.68,28526.0
2017-05-04 10:35:00,324.75,325.35,324.42,325.33,29196.0,324.75,325.35,324.42,325.33,29196.0
2017-05-04 10:40:00,325.3,325.46,324.73,325.13,17778.0,325.3,325.46,324.73,325.13,17778.0
2017-05-04 10:45:00,325.03,326.06,325.03,325.85,19298.0,325.03,326.06,325.03,325.85,19298.0
2017-05-04 10:50:00,325.78,325.98,324.76,325.06,31805.0,325.78,325.98,324.76,325.06,31805.0
2017-05-04 10:55:00,325.24,325.35,324.81,324.9,20743.0,325.24,325.35,324.81,324.9,20743.0
2017-05-04 11:00:00,325.06,325.35,324.76,325.18,15964.0,325.06,325.35,324.76,325.18,15964.0
2017-05-04 11:05:00,325.18,325.18,323.73,324.38,23179.0,325.18,325.18,323.73,324.38,23179.0
2017-05-04 11:10:00,324.4,324.87,324.4,324.6,15751.0,324.4,324.87,324.4,324.6,15751.0
2017-05-04 11:15:00,324.6,325.2,323.72,325.2,20184.0,324.6,325.2,323.72,325.2,20184.0
2017-05-04 11:20:00,325.08,325.34,324.5,325.22,10999.0,325.08,325.34,324.5,325.22,10999.0
2017-05-04 11:25:00,325.22,325.26,324.59,324.96,14764.0,325.22,325.26,324.59,324.96,14764.0
2017-05-04 11:30:00,325.0,325.35,324.66,325.26,14848.0,325.0,325.35,324.66,325.26,14848.0
2017-05-04 11:35:00,325.28,325.66,325.03,325.35,17080.0,325.28,325.66,325.03,325.35,17080.0
2017-05-04 11:40:00,325.3,325.63,324.97,324.97,10465.0,325.3,325.63,324.97,324.97,10465.0
2017-05-04 11:45:00,325.02,325.16,324.77,325.06,9763.0,325.02,325.16,324.77,325.06,9763.0
2017-05-04 11:50:00,325.0,325.07,324.7,324.82,7256.0,325.0,325.07,324.7,324.82,7256.0
2017-05-04 11:55:00,324.87,325.3,324.59,325.1,12509.0,324.87,325.3,324.59,325.1,12509.0
2017-05-04 12:00:00,325.18,325.18,324.21,324.47,10910.0,325.18,325.18,324.21,324.47,10910.0
2017-05-04 12:05:00,324.5,324.72,324.24,324.25,8100.0,324.5,324.72,324.24,324.25,8100.0
2017-05-04 12:10:00,324.24,324.43,324.01,324.01,5200.0,324.24,324.43,324.01,324.01,5200.0
2017-05-04 12:15:00,323.99,324.31,323.68,323.9,16608.0,323.99,324.31,323.68,323.9,16608.0
2017-05-04 12:20:00,323.9,324.18,323.59,323.6,10317.0,323.9,324.18,323.59,323.6,10317.0
2017-05-04 12:25:00,323.64,323.85,323.38,323.44,8099.0,323.64,323.85,323.38,323.44,8099.0
2017-05-04 12:30:00,323.45,323.56,323.11,323.17,2800.0,323.45,323.56,323.11,323.17,2800.0
2017-05-04 12:35:00,323.02,323.37,322.59,323.34,29025.0,323.02,323.37,322.59,323.34,29025.0
2017-05-04 12:40:00,323.31,323.53,323.21,323.31,5500.0,323.31,323.53,323.21,323.31,5500.0
2017-05-04 12:45:00,323.09,323.43,323.09,323.32,12380.0,323.09,323.43,323.09,323.32,12380.0
2017-05-04 12:50:00,323.26,323.36,323.0,323.35,8074.0,323.26,323.36,323.0,323.35,8074.0
2017-05-04 12:55:00,323.26,323.28,322.99,323.0,9234.0,323.26,323.28,322.99,323.0,9234.0
2017-05-04 13:00:00,322.99,323.28,322.87,322.87,6823.0,322.99,323.28,322.87,322.87,6823.0
2017-05-04 13:05:00,322.91,323.37,322.91,322.98,5602.0,322.91,323.37,322.91,322.98,5602.0
2017-05-04 13:10:00,323.0,323.15,322.7,322.82,7516.0,323.0,323.15,322.7,322.82,7516.0
2017-05-04 13:15:00,322.81,322.91,322.61,322.84,11300.0,322.81,322.91,322.61,322.84,11300.0
2017-05-04 13:20:00,322.79,322.97,322.49,322.49,7300.0,322.79,322.97,322.49,322.49,7300.0
2017-05-04 13:25:00,322.55,322.84,322.41,322.69,10121.0,322.55,322.84,322.41,322.69,10121.0
2017-05-04 13:30:00,322.6,322.71,322.4,322.7,5964.0,322.6,322.71,322.4,322.7,5964.0
2017-05-04 13:35:00,322.66,322.66,322.34,322.51,6863.0,322.66,322.66,322.34,322.51,6863.0
2017-05-04 13:40:00,322.49,322.5,322.27,322.29,8100.0,322.49,322.5,322.27,322.29,8100.0
2017-05-04 13:45:00,322.33,322.74,322.26,322.74,7403.0,322.33,322.74,322.26,322.74,7403.0
2017-05-04 13:50:00,322.63,322.69,322.43,322.63,4384.0,322.63,322.69,322.43,322.63,4384.0
2017-05-04 13:55:00,322.67,322.82,322.48,322.48,3600.0,322.67,322.82,322.48,322.48,3600.0
2017-05-04 14:00:00,322.65,323.12,322.61,323.1,8345.0,322.65,323.12,322.61,323.1,8345.0
2017-05-04 14:05:00,323.08,323.96,323.08,323.81,11016.0,323.08,323.96,323.08,323.81,11016.0
2017-05-04 14:10:00,323.7,323.84,323.47,323.7,11270.0,323.7,323.84,323.47,323.7,11270.0
2017-05-04 14:15:00,323.73,324.1,323.69,323.69,13197.0,323.73,324.1,323.69,323.69,13197.0
2017-05-04 14:20:00,323.72,323.82,323.47,323.7,12218.0,323.72,323.82,323.47,323.7,12218.0
2017-05-04 14:25:00,323.86,324.15,323.65,324.15,6846.0,323.86,324.15,323.65,324.15,6846.0
2017-05-04 14:30:00,324.18,324.3,323.84,324.04,8516.0,324.18,324.3,323.84,324.04,8516.0
2017-05-04 14:35:00,323.89,323.89,323.54,323.62,8480.0,323.89,323.89,323.54,323.62,8480.0
2017-05-04 14:40:00,323.7,323.83,323.44,323.63,10031.0,323.7,323.83,323.44,323.63,10031.0
2017-05-04 14:45:00,323.53,323.53,323.3,323.31,4856.0,323.53,323.53,323.3,323.31,4856.0
2017-05-04 14:50:00,323.35,324.0,323.3,323.84,12469.0,323.35,324.0,323.3,323.84,12469.0
2017-05-04 14:55:00,323.84,323.93,323.64,323.9,8641.0,323.84,323.93,323.64,323.9,8641.0
2017-05-04 15:00:00,323.88,323.9,323.47,323.56,4300.0,323.88,323.9,323.47,323.56,4300.0
2017-05-04 15:05:00,323.56,323.75,323.52,323.59,8422.0,323.56,323.75,323.52,323.59,8422.0
2017-05-04 15:10:00,323.57,323.62,323.39,323.62,27218.0,323.57,323.62,323.39,323.62,27218.0
2017-05-04 15:15:00,323.52,323.98,323.52,323.91,12897.0,323.52,323.98,323.52,323.91,12897.0
2017-05-04 15:20:00,323.91,324.0,323.81,323.81,22451.0,323.91,324.0,323.81,323.81,22451.0
2017-05-04 15:25:00,323.8,323.9,323.46,323.48,8903.0,323.8,323.9,323.46,323.48,8903.0
2017-05-04 15:30:00,323.48,323.58,323.18,323.45,14736.0,323.48,323.58,323.18,323.45,14736.0
2017-05-04 15:35:00,323.45,323.47,323.14,323.19,15553.0,323.45,323.47,323.14,323.19,15553.0
2017-05-04 15:40:00,323.17,323.17,322.76,323.04,21335.0,323.17,323.17,322.76,323.04,21335.0
2017-05-04 15:45:00,323.05,323.2,322.37,322.37,42533.0,323.05,323.2,322.37,322.37,42533.0
2017-05-04 15:50:00,322.37,323.15,322.25,323.12,64806.0,322.37,323.15,322.25,323.12,64806.0
2017-05-04 15:55:00,323.07,323.26,322.55,322.58,109077.0,323.07,323.26,322.55,322.58,109077.0
2017-05-05 09:30:00,324.61,328.51,324.51,328.0,41862.0,324.61,328.51,324.51,328.0,41862.0
2017-05-05 09:35:00,327.79,327.96,325.72,326.3,15900.0,327.79,327.96,325.72,326.3,15900.0
2017-05-05 09:40:00,325.84,326.55,325.72,326.0,22855.0,325.84,326.55,325.72,326.0,22855.0
2017-05-05 09:45:00,326.01,327.61,325.98,327.61,22882.0,326.01,327.61,325.98,327.61,22882.0
2017-05-05 09:50:00,327.63,327.97,326.61,327.97,20241.0,327.63,327.97,326.61,327.97,20241.0
2017-05-05 09:55:00,327.92,329.29,327.6,328.3,38051.0,327.92,329.29,327.6,328.3,38051.0
2017-05-05 10:00:00,328.18,329.48,328.13,328.33,34370.0,328.18,329.48,328.13,328.33,34370.0
2017-05-05 10:05:00,328.32,329.64,328.3,329.56,19729.0,328.32,329.64,328.3,329.56,19729.0
2017-05-05 10:10:00,329.71,329.72,328.38,328.38,25000.0,329.71,329.72,328.38,328.38,25000.0
2017-05-05 10:15:00,328.61,329.9,328.61,329.56,34942.0,328.61,329.9,328.61,329.56,34942.0
2017-05-05 10:20:00,329.69,329.97,328.99,329.25,18560.0,329.69,329.97,328.99,329.25,18560.0
2017-05-05 10:25:00,329.24,329.38,328.69,329.1,14323.0,329.24,329.38,328.69,329.1,14323.0
2017-05-05 10:30:00,329.0,329.02,328.15,328.5,9400.0,329.0,329.02,328.15,328.5,9400.0
2017-05-05 10:35:00,328.28,329.03,328.27,328.88,39383.0,328.28,329.03,328.27,328.88,39383.0
2017-05-05 10:40:00,328.77,329.55,328.75,329.22,15540.0,328.77,329.55,328.75,329.22,15540.0
2017-05-05 10:45:00,329.25,329.94,329.07,329.65,13576.0,329.25,329.94,329.07,329.65,13576.0
2017-05-05 10:50:00,329.8,330.35,329.53,330.35,9248.0,329.8,330.35,329.53,330.35,9248.0
2017-05-05 10:55:00,330.31,330.6,330.0,330.18,15228.0,330.31,330.6,330.0,330.18,15228.0
2017-05-05 11:00:00,330.31,330.62,330.0,330.1,7792.0,330.31,330.62,330.0,330.1,7792.0
2017-05-05 11:05:00,330.03,330.29,330.0,330.19,7199.0,330.03,330.29,330.0,330.19,7199.0
2017-05-05 11:10:00,330.04,330.05,329.31,329.47,7223.0,330.04,330.05,329.31,329.47,7223.0
2017-05-05 11:15:00,329.56,329.56,329.0,329.36,5702.0,329.56,329.56,329.0,329.36,5702.0
2017-05-05 11:20:00,329.17,329.34,329.0,329.13,10201.0,329.17,329.34,329.0,329.13,10201.0
2017-05-05 11:25:00,329.01,329.2,329.0,329.12,5219.0,329.01,329.2,329.0,329.12,5219.0
2017-05-05 11:30:00,329.32,329.72,329.19,329.72,3864.0,329.32,329.72,329.19,329.72,3864.0
2017-05-05 11:35:00,329.69,329.69,329.37,329.61,5467.0,329.69,329.69,329.37,329.61,5467.0
2017-05-05 11:40:00,329.65,329.76,329.3,329.64,18018.0,329.65,329.76,329.3,329.64,18018.0
2017-05-05 11:45:00,329.64,329.77,329.46,329.76,7463.0,329.64,329.77,329.46,329.76,7463.0
2017-05-05 11:50:00,329.64,329.92,329.48,329.92,5733.0,329.64,329.92,329.48,329.92,5733.0
2017-05-05 11:55:00,329.9,330.1,329.74,329.79,3086.0,329.9,330.1,329.74,329.79,3086.0
2017-05-05 12:00:00,330.1,330.29,329.89,330.18,16820.0,330.1,330.29,329.89,330.18,16820.0
2017-05-05 12:05:00,330.32,330.53,329.96,330.04,9737.0,330.32,330.53,329.96,330.04,9737.0
2017-05-05 12:10:00,330.03,330.17,329.99,330.16,800.0,330.03,330.17,329.99,330.16,800.0
2017-05-05 12:15:00,330.04,330.37,329.96,330.1,10296.0,330.04,330.37,329.96,330.1,10296.0
2017-05-05 12:20:00,330.18,330.26,329.99,329.99,4150.0,330.18,330.26,329.99,329.99,4150.0
2017-05-05 12:25:00,329.99,330.24,329.94,330.13,13865.0,329.99,330.24,329.94,330.13,13865.0
2017-05-05 12:30:00,330.15,330.26,329.84,330.05,9474.0,330.15,330.26,329.84,330.05,9474.0
2017-05-05 12:35:00,330.09,330.16,329.96,330.0,9562.0,330.09,330.16,329.96,330.0,9562.0
2017-05-05 12:40:00,330.0,330.32,329.98,330.32,6710.0,330.0,330.32,329.98,330.32,6710.0
2017-05-05 12:45:00,330.23,330.39,330.12,330.33,9856.0,330.23,330.39,330.12,330.33,9856.0
2017-05-05 12:50:00,330.44,330.77,330.28,330.73,37651.0,330.44,330.77,330.28,330.73,37651.0
2017-05-05 12:55:00,330.8,330.94,330.37,330.59,12746.0,330.8,330.94,330.37,330.59,12746.0
2017-05-05 13:00:00,330.66,330.69,330.52,330.67,1550.0,330.66,330.69,330.52,330.67,1550.0
2017-05-05 13:05:00,330.68,330.83,330.58,330.83,2301.0,330.68,330.83,330.58,330.83,2301.0
2017-05-05 13:10:00,330.7,331.01,330.59,331.0,13173.0,330.7,331.01,330.59,331.0,13173.0
2017-05-05 13:15:00,330.91,331.29,330.9,331.07,16645.0,330.91,331.29,330.9,331.07,16645.0
2017-05-05 13:20:00,331.06,331.55,331.01,331.35,23133.0,331.06,331.55,331.01,331.35,23133.0
2017-05-05 13:25:00,331.43,331.84,331.38,331.62,12149.0,331.43,331.84,331.38,331.62,12149.0
2017-05-05 13:30:00,331.73,332.13,331.45,331.55,18396.0,331.73,332.13,331.45,331.55,18396.0
2017-05-05 13:35:00,331.46,332.02,331.45,331.82,17605.0,331.46,332.02,331.45,331.82,17605.0
2017-05-05 13:40:00,331.95,332.73,331.9,332.73,23660.0,331.95,332.73,331.9,332.73,23660.0
2017-05-05 13:45:00,332.76,333.07,332.73,333.06,15773.0,332.76,333.07,332.73,333.06,15773.0
2017-05-05 13:50:00,333.0,333.1,332.47,332.81,27528.0,333.0,333.1,332.47,332.81,27528.0
2017-05-05 13:55:00,332.88,333.0,332.51,332.9,18311.0,332.88,333.0,332.51,332.9,18311.0
2017-05-05 14:00:00,332.81,332.97,332.6,332.8,25090.0,332.81,332.97,332.6,332.8,25090.0
2017-05-05 14:05:00,332.8,332.96,332.55,332.74,20334.0,332.8,332.96,332.55,332.74,20334.0
2017-05-05 14:10:00,332.81,332.85,332.36,332.44,17469.0,332.81,332.85,332.36,332.44,17469.0
2017-05-05 14:15:00,332.36,332.81,332.16,332.16,27829.0,332.36,332.81,332.16,332.16,27829.0
2017-05-05 14:20:00,332.21,332.79,332.19,332.69,11451.0,332.21,332.79,332.19,332.69,11451.0
2017-05-05 14:25:00,332.79,332.85,332.41,332.8,22108.0,332.79,332.85,332.41,332.8,22108.0
2017-05-05 14:30:00,332.8,332.95,332.4,332.82,21364.0,332.8,332.95,332.4,332.82,21364.0
2017-05-05 14:35:00,332.85,333.18,332.85,333.0,5864.0,332.85,333.18,332.85,333.0,5864.0
2017-05-05 14:40:00,332.97,333.15,332.93,333.07,10319.0,332.97,333.15,332.93,333.07,10319.0
2017-05-05 14:45:00,333.13,334.07,333.1,333.81,15464.0,333.13,334.07,333.1,333.81,15464.0
2017-05-05 14:50:00,333.8,333.94,333.5,333.56,16360.0,333.8,333.94,333.5,333.56,16360.0
2017-05-05 14:55:00,333.57,333.85,333.2,333.72,15692.0,333.57,333.85,333.2,333.72,15692.0
2017-05-05 15:00:00,333.51,333.82,333.34,333.75,33528.0,333.51,333.82,333.34,333.75,33528.0
2017-05-05 15:05:00,333.76,333.89,333.39,333.39,14770.0,333.76,333.89,333.39,333.39,14770.0
2017-05-05 15:10:00,333.49,333.81,333.47,333.81,17049.0,333.49,333.81,333.47,333.81,17049.0
2017-05-05 15:15:00,333.7,333.82,333.5,333.72,9498.0,333.7,333.82,333.5,333.72,9498.0
2017-05-05 15:20:00,333.73,333.8,333.52,333.63,50293.0,333.73,333.8,333.52,333.63,50293.0
2017-05-05 15:25:00,333.53,333.61,333.21,333.38,25589.0,333.53,333.61,333.21,333.38,25589.0
2017-05-05 15:30:00,333.38,333.63,333.2,333.56,12116.0,333.38,333.63,333.2,333.56,12116.0
2017-05-05 15:35:00,333.57,333.76,333.52,333.62,12074.0,333.57,333.76,333.52,333.62,12074.0
2017-05-05 15:40:00,333.62,333.88,333.62,333.72,11809.0,333.62,333.88,333.62,333.72,11809.0
2017-05-05 15:45:00,333.84,334.04,333.73,333.82,26382.0,333.84,334.04,333.73,333.82,26382.0
2017-05-05 15:50:00,333.82,334.34,333.8,334.26,43060.0,333.82,334.34,333.8,334.26,43060.0
2017-05-05 15:55:00,334.32,334.87,334.19,334.77,65482.0,334.32,334.87,334.19,334.77,65482.0
2017-05-08 09:30:00,329.52,330.97,329.02,330.45,55754.0,329.52,330.97,329.02,330.45,55754.0
2017-05-08 09:35:00,330.8,331.0,326.61,327.45,36334.0,330.8,331.0,326.61,327.45,36334.0
2017-05-08 09:40:00,327.23,329.83,327.14,329.19,33400.0,327.23,329.83,327.14,329.19,33400.0
2017-05-08 09:45:00,329.01,329.01,326.68,327.82,74913.0,329.01,329.01,326.68,327.82,74913.0
2017-05-08 09:50:00,327.82,329.41,327.04,328.99,22141.0,327.82,329.41,327.04,328.99,22141.0
2017-05-08 09:55:00,329.23,329.29,326.77,326.96,23964.0,329.23,329.29,326.77,326.96,23964.0
2017-05-08 10:00:00,326.93,327.94,325.42,325.51,92463.0,326.93,327.94,325.42,325.51,92463.0
2017-05-08 10:05:00,325.5,327.47,325.5,326.32,33687.0,325.5,327.47,325.5,326.32,33687.0
2017-05-08 10:10:00,326.45,326.45,325.5,326.08,17938.0,326.45,326.45,325.5,326.08,17938.0
2017-05-08 10:15:00,326.09,326.21,325.45,325.89,43582.0,326.09,326.21,325.45,325.89,43582.0
2017-05-08 10:20:00,326.02,326.53,325.23,325.42,45991.0,326.02,326.53,325.23,325.42,45991.0
2017-05-08 10:25:00,325.37,325.53,325.0,325.13,69097.0,325.37,325.53,325.0,325.13,69097.0
2017-05-08 10:30:00,325.11,325.19,324.6,324.97,96733.0,325.11,325.19,324.6,324.97,96733.0
2017-05-08 10:35:00,325.07,325.68,324.94,325.53,34993.0,325.07,325.68,324.94,325.53,34993.0
2017-05-08 10:40:00,325.7,325.71,324.76,324.87,91700.0,325.7,325.71,324.76,324.87,91700.0
2017-05-08 10:45:00,324.9,325.5,324.78,325.38,22923.0,324.9,325.5,324.78,325.38,22923.0
2017-05-08 10:50:00,325.38,325.46,325.0,325.14,27886.0,325.38,325.46,325.0,325.14,27886.0
2017-05-08 10:55:00,325.12,325.12,324.69,324.7,8955.0,325.12,325.12,324.69,324.7,8955.0
2017-05-08 11:00:00,324.74,325.67,324.71,325.53,48466.0,324.74,325.67,324.71,325.53,48466.0
2017-05-08 11:05:00,325.6,325.6,325.11,325.11,26321.0,325.6,325.6,325.11,325.11,26321.0
2017-05-08 11:10:00,325.21,325.21,324.63,325.08,28309.0,325.21,325.21,324.63,325.08,28309.0
2017-05-08 11:15:00,325.06,325.09,324.31,324.31,32709.0,325.06,325.09,324.31,324.31,32709.0
2017-05-08 11:20:00,324.47,324.51,323.24,323.6,11347.0,324.47,324.51,323.24,323.6,11347.0
2017-05-08 11:25:00,323.6,323.86,323.53,323.6,12599.0,323.6,323.86,323.53,323.6,12599.0
2017-05-08 11:30:00,323.54,324.21,323.54,324.21,9973.0,323.54,324.21,323.54,324.21,9973.0
2017-05-08 11:35:00,324.21,325.57,324.21,325.0,31298.0,324.21,325.57,324.21,325.0,31298.0
2017-05-08 11:40:00,324.89,324.96,324.14,324.33,8989.0,324.89,324.96,324.14,324.33,8989.0
2017-05-08 11:45:00,324.32,324.37,323.92,324.02,23157.0,324.32,324.37,323.92,324.02,23157.0
2017-05-08 11:50:00,324.11,324.47,324.11,324.21,6500.0,324.11,324.47,324.11,324.21,6500.0
2017-05-08 11:55:00,324.12,324.48,324.11,324.11,10600.0,324.12,324.48,324.11,324.11,10600.0
2017-05-08 12:00:00,324.22,324.45,323.83,323.89,30251.0,324.22,324.45,323.83,323.89,30251.0
2017-05-08 12:05:00,323.83,324.1,323.7,323.87,22968.0,323.83,324.1,323.7,323.87,22968.0
2017-05-08 12:10:00,323.83,323.94,323.31,323.42,18036.0,323.83,323.94,323.31,323.42,18036.0
2017-05-08 12:15:00,323.37,323.87,323.37,323.53,14538.0,323.37,323.87,323.37,323.53,14538.0
2017-05-08 12:20:00,323.43,323.43,322.56,322.73,10952.0,323.43,323.43,322.56,322.73,10952.0
2017-05-08 12:25:00,322.76,322.76,322.39,322.53,14077.0,322.76,322.76,322.39,322.53,14077.0
2017-05-08 12:30:00,322.5,323.23,322.41,323.0,20598.0,322.5,323.23,322.41,323.0,20598.0
2017-05-08 12:35:00,323.01,323.59,323.01,323.24,20959.0,323.01,323.59,323.01,323.24,20959.0
2017-05-08 12:40:00,323.16,323.16,322.5,322.59,12706.0,323.16,323.16,322.5,322.59,12706.0
2017-05-08 12:45:00,322.5,323.01,322.37,322.95,32159.0,322.5,323.01,322.37,322.95,32159.0
2017-05-08 12:50:00,322.96,323.28,322.89,323.01,10847.0,322.96,323.28,322.89,323.01,10847.0
2017-05-08 12:55:00,323.05,323.12,322.71,322.92,25863.0,323.05,323.12,322.71,322.92,25863.0
2017-05-08 13:00:00,322.92,323.25,322.92,323.11,24092.0,322.92,323.25,322.92,323.11,24092.0
2017-05-08 13:05:00,323.07,323.14,322.8,322.97,45450.0,323.07,323.14,322.8,322.97,45450.0
2017-05-08 13:10:00,322.96,323.27,322.69,323.19,23593.0,322.96,323.27,322.69,323.19,23593.0
2017-05-08 13:15:00,323.11,323.39,323.0,323.06,11909.0,323.11,323.39,323.0,323.06,11909.0
2017-05-08 13:20:00,323.03,323.73,323.0,323.73,18975.0,323.03,323.73,323.0,323.73,18975.0
2017-05-08 13:25:00,323.8,323.91,323.49,323.74,28019.0,323.8,323.91,323.49,323.74,28019.0
2017-05-08 13:30:00,323.74,323.82,323.36,323.64,27328.0,323.74,323.82,323.36,323.64,27328.0
2017-05-08 13:35:00,323.51,323.73,323.42,323.67,50884.0,323.51,323.73,323.42,323.67,50884.0
2017-05-08 13:40:00,323.61,323.7,323.44,323.51,12579.0,323.61,323.7,323.44,323.51,12579.0
2017-05-08 13:45:00,323.51,324.11,323.51,324.03,16046.0,323.51,324.11,323.51,324.03,16046.0
2017-05-08 13:50:00,323.97,324.17,323.82,324.09,9800.0,323.97,324.17,323.82,324.09,9800.0
2017-05-08 13:55:00,324.09,324.33,323.98,324.06,26374.0,324.09,324.33,323.98,324.06,26374.0
2017-05-08 14:00:00,324.07,324.14,323.91,324.11,7237.0,324.07,324.14,323.91,324.11,7237.0
2017-05-08 14:05:00,324.06,324.23,323.87,324.15,16711.0,324.06,324.23,323.87,324.15,16711.0
2017-05-08 14:10:00,324.2,324.35,324.01,324.18,9810.0,324.2,324.35,324.01,324.18,9810.0
2017-05-08 14:15:00,324.18,324.46,324.03,324.15,16610.0,324.18,324.46,324.03,324.15,16610.0
2017-05-08 14:20:00,324.16,324.29,323.94,324.1,69675.0,324.16,324.29,323.94,324.1,69675.0
2017-05-08 14:25:00,324.15,324.44,324.07,324.31,12230.0,324.15,324.44,324.07,324.31,12230.0
2017-05-08 14:30:00,324.3,324.34,324.03,324.17,42101.0,324.3,324.34,324.03,324.17,42101.0
2017-05-08 14:35:00,324.1,324.19,323.58,323.81,13288.0,324.1,324.19,323.58,323.81,13288.0
2017-05-08 14:40:00,323.75,323.75,323.12,323.5,9700.0,323.75,323.75,323.12,323.5,9700.0
2017-05-08 14:45:00,323.5,323.54,323.18,323.26,14073.0,323.5,323.54,323.18,323.26,14073.0
2017-05-08 14:50:00,323.23,323.39,322.71,322.71,10729.0,323.23,323.39,322.71,322.71,10729.0
2017-05-08 14:55:00,322.73,323.07,322.71,322.94,19687.0,322.73,323.07,322.71,322.94,19687.0
2017-05-08 15:00:00,323.05,323.24,322.82,322.89,21258.0,323.05,323.24,322.82,322.89,21258.0
2017-05-08 15:05:00,322.82,323.13,322.81,323.01,23934.0,322.82,323.13,322.81,323.01,23934.0
2017-05-08 15:10:00,323.04,323.08,322.74,322.74,15763.0,323.04,323.08,322.74,322.74,15763.0
2017-05-08 15:15:00,322.77,323.02,322.68,322.68,33719.0,322.77,323.02,322.68,322.68,33719.0
2017-05-08 15:20:00,322.66,322.71,322.24,322.25,27982.0,322.66,322.71,322.24,322.25,27982.0
2017-05-08 15:25:00,322.24,322.75,322.08,322.31,30903.0,322.24,322.75,322.08,322.31,30903.0
2017-05-08 15:30:00,322.31,322.62,322.29,322.3,26299.0,322.31,322.62,322.29,322.3,26299.0
2017-05-08 15:35:00,322.31,322.4,322.03,322.07,22700.0,322.31,322.4,322.03,322.07,22700.0
2017-05-08 15:40:00,322.12,322.15,321.72,322.02,52735.0,322.12,322.15,321.72,322.02,52735.0
2017-05-08 15:45:00,322.02,322.3,321.91,322.19,62705.0,322.02,322.3,321.91,322.19,62705.0
2017-05-08 15:50:00,322.24,322.38,321.95,322.13,112204.0,322.24,322.38,321.95,322.13,112204.0
2017-05-08 15:55:00,322.13,324.24,322.03,323.81,202323.0,322.13,324.24,322.03,323.81,202323.0
2017-05-09 09:30:00,323.3,323.3,320.16,320.58,47034.0,323.3,323.3,320.16,320.58,47034.0
2017-05-09 09:35:00,320.32,321.64,320.12,321.18,46844.0,320.32,321.64,320.12,321.18,46844.0
2017-05-09 09:40:00,320.96,322.69,320.96,322.42,27419.0,320.96,322.69,320.96,322.42,27419.0
2017-05-09 09:45:00,322.75,322.91,321.56,322.69,20650.0,322.75,322.91,321.56,322.69,20650.0
2017-05-09 09:50:00,322.69,325.78,322.54,325.36,33191.0,322.69,325.78,322.54,325.36,33191.0
2017-05-09 09:55:00,325.19,325.77,324.8,324.92,17758.0,325.19,325.77,324.8,324.92,17758.0
2017-05-09 10:00:00,325.15,325.66,324.7,325.39,18397.0,325.15,325.66,324.7,325.39,18397.0
2017-05-09 10:05:00,325.12,326.2,324.7,324.87,20593.0,325.12,326.2,324.7,324.87,20593.0
2017-05-09 10:10:00,324.95,325.13,324.16,324.52,13275.0,324.95,325.13,324.16,324.52,13275.0
2017-05-09 10:15:00,324.39,324.81,323.53,323.88,17051.0,324.39,324.81,323.53,323.88,17051.0
2017-05-09 10:20:00,323.82,324.18,323.61,324.18,16288.0,323.82,324.18,323.61,324.18,16288.0
2017-05-09 10:25:00,324.09,325.0,324.08,324.65,22062.0,324.09,325.0,324.08,324.65,22062.0
2017-05-09 10:30:00,324.47,324.77,324.02,324.65,20124.0,324.47,324.77,324.02,324.65,20124.0
2017-05-09 10:35:00,324.72,324.84,324.26,324.49,7737.0,324.72,324.84,324.26,324.49,7737.0
2017-05-09 10:40:00,324.49,324.81,323.64,323.64,11465.0,324.49,324.81,323.64,323.64,11465.0
2017-05-09 10:45:00,323.62,324.04,323.5,323.85,20056.0,323.62,324.04,323.5,323.85,20056.0
2017-05-09 10:50:00,323.72,324.1,323.41,323.41,21350.0,323.72,324.1,323.41,323.41,21350.0
2017-05-09 10:55:00,323.41,323.97,323.29,323.82,20546.0,323.41,323.97,323.29,323.82,20546.0
2017-05-09 11:00:00,323.68,323.88,323.53,323.55,12022.0,323.68,323.88,323.53,323.55,12022.0
2017-05-09 11:05:00,323.55,323.68,323.35,323.47,8660.0,323.55,323.68,323.35,323.47,8660.0
2017-05-09 11:10:00,323.47,323.86,323.37,323.49,7600.0,323.47,323.86,323.37,323.49,7600.0
2017-05-09 11:15:00,323.6,323.71,323.1,323.16,7403.0,323.6,323.71,323.1,323.16,7403.0
2017-05-09 11:20:00,323.09,323.23,322.73,322.73,6942.0,323.09,323.23,322.73,322.73,6942.0
2017-05-09 11:25:00,322.68,323.91,322.55,323.74,20037.0,322.68,323.91,322.55,323.74,20037.0
2017-05-09 11:30:00,323.73,323.73,322.91,322.92,2500.0,323.73,323.73,322.91,322.92,2500.0
2017-05-09 11:35:00,322.88,323.29,322.86,323.29,4775.0,322.88,323.29,322.86,323.29,4775.0
2017-05-09 11:40:00,323.48,323.63,323.26,323.39,2400.0,323.48,323.63,323.26,323.39,2400.0
2017-05-09 11:45:00,323.35,323.52,323.27,323.41,3887.0,323.35,323.52,323.27,323.41,3887.0
2017-05-09 11:50:00,323.29,323.89,323.29,323.7,10670.0,323.29,323.89,323.29,323.7,10670.0
2017-05-09 11:55:00,323.71,324.03,323.5,323.7,9708.0,323.71,324.03,323.5,323.7,9708.0
2017-05-09 12:00:00,323.57,324.46,323.51,324.07,14118.0,323.57,324.46,323.51,324.07,14118.0
2017-05-09 12:05:00,324.24,324.79,324.2,324.58,9910.0,324.24,324.79,324.2,324.58,9910.0
2017-05-09 12:10:00,324.84,326.0,324.82,325.5,15132.0,324.84,326.0,324.82,325.5,15132.0
2017-05-09 12:15:00,325.53,326.3,325.19,326.3,23701.0,325.53,326.3,325.19,326.3,23701.0
2017-05-09 12:20:00,326.1,326.11,325.67,325.81,17013.0,326.1,326.11,325.67,325.81,17013.0
2017-05-09 12:25:00,325.81,326.9,325.6,326.35,18678.0,325.81,326.9,325.6,326.35,18678.0
2017-05-09 12:30:00,326.21,326.21,325.83,325.87,1100.0,326.21,326.21,325.83,325.87,1100.0
2017-05-09 12:35:00,325.74,325.74,325.33,325.51,14149.0,325.74,325.74,325.33,325.51,14149.0
2017-05-09 12:40:00,325.51,325.58,325.18,325.18,3400.0,325.51,325.58,325.18,325.18,3400.0
2017-05-09 12:45:00,325.29,325.31,325.06,325.08,14624.0,325.29,325.31,325.06,325.08,14624.0
2017-05-09 12:50:00,325.1,325.13,324.79,324.82,6660.0,325.1,325.13,324.79,324.82,6660.0
2017-05-09 12:55:00,324.82,325.1,324.52,325.05,13790.0,324.82,325.1,324.52,325.05,13790.0
2017-05-09 13:00:00,325.05,325.42,325.0,325.0,8142.0,325.05,325.42,325.0,325.0,8142.0
2017-05-09 13:05:00,325.04,325.21,324.87,325.07,14314.0,325.04,325.21,324.87,325.07,14314.0
2017-05-09 13:10:00,325.08,325.61,325.06,325.49,11144.0,325.08,325.61,325.06,325.49,11144.0
2017-05-09 13:15:00,325.55,325.76,325.48,325.76,7864.0,325.55,325.76,325.48,325.76,7864.0
2017-05-09 13:20:00,325.74,325.76,325.4,325.43,7864.0,325.74,325.76,325.4,325.43,7864.0
2017-05-09 13:25:00,325.41,326.32,325.0,325.46,27146.0,325.41,326.32,325.0,325.46,27146.0
2017-05-09 13:30:00,325.58,325.59,325.27,325.27,1800.0,325.58,325.59,325.27,325.27,1800.0
2017-05-09 13:35:00,325.38,325.67,325.37,325.44,5100.0,325.38,325.67,325.37,325.44,5100.0
2017-05-09 13:40:00,325.33,325.63,325.32,325.6,5900.0,325.33,325.63,325.32,325.6,5900.0
2017-05-09 13:45:00,325.62,326.38,325.61,326.21,17888.0,325.62,326.38,325.61,326.21,17888.0
2017-05-09 13:50:00,326.11,326.42,326.1,326.4,4900.0,326.11,326.42,326.1,326.4,4900.0
2017-05-09 13:55:00,326.44,326.58,326.14,326.22,6187.0,326.44,326.58,326.14,326.22,6187.0
2017-05-09 14:00:00,326.51,326.51,325.95,326.04,6100.0,326.51,326.51,325.95,326.04,6100.0
2017-05-09 14:05:00,326.03,326.31,325.79,326.31,5180.0,326.03,326.31,325.79,326.31,5180.0
2017-05-09 14:10:00,326.32,326.33,325.86,326.33,7186.0,326.32,326.33,325.86,326.33,7186.0
2017-05-09 14:15:00,326.19,326.19,325.98,325.98,4179.0,326.19,326.19,325.98,325.98,4179.0
2017-05-09 14:20:00,325.99,326.31,325.99,326.18,12949.0,325.99,326.31,325.99,326.18,12949.0
2017-05-09 14:25:00,326.29,327.83,326.29,326.9,23439.0,326.29,327.83,326.29,326.9,23439.0
2017-05-09 14:30:00,326.73,327.15,326.51,326.98,9623.0,326.73,327.15,326.51,326.98,9623.0
2017-05-09 14:35:00,326.91,327.26,326.91,327.02,7293.0,326.91,327.26,326.91,327.02,7293.0
2017-05-09 14:40:00,327.18,327.26,326.98,327.1,7883.0,327.18,327.26,326.98,327.1,7883.0
2017-05-09 14:45:00,327.03,327.36,326.98,327.28,10207.0,327.03,327.36,326.98,327.28,10207.0
2017-05-09 14:50:00,327.23,327.25,326.78,326.88,9161.0,327.23,327.25,326.78,326.88,9161.0
2017-05-09 14:55:00,326.88,327.4,326.87,327.08,9129.0,326.88,327.4,326.87,327.08,9129.0
2017-05-09 15:00:00,327.04,327.26,326.99,327.16,11390.0,327.04,327.26,326.99,327.16,11390.0
2017-05-09 15:05:00,327.11,327.27,327.09,327.19,9513.0,327.11,327.27,327.09,327.19,9513.0
2017-05-09 15:10:00,327.2,327.41,327.15,327.31,4900.0,327.2,327.41,327.15,327.31,4900.0
2017-05-09 15:15:00,327.24,327.4,327.13,327.33,8902.0,327.24,327.4,327.13,327.33,8902.0
2017-05-09 15:20:00,327.27,327.33,327.13,327.15,8541.0,327.27,327.33,327.13,327.15,8541.0
2017-05-09 15:25:00,327.15,327.26,326.93,327.02,11206.0,327.15,327.26,326.93,327.02,11206.0
2017-05-09 15:30:00,327.01,327.12,326.62,326.72,21547.0,327.01,327.12,326.62,326.72,21547.0
2017-05-09 15:35:00,326.66,326.77,326.06,326.39,18619.0,326.66,326.77,326.06,326.39,18619.0
2017-05-09 15:40:00,326.46,326.7,325.76,325.88,18229.0,326.46,326.7,325.76,325.88,18229.0
2017-05-09 15:45:00,325.87,326.15,325.41,325.52,16494.0,325.87,326.15,325.41,325.52,16494.0
2017-05-09 15:50:00,325.53,325.64,325.08,325.34,36587.0,325.53,325.64,325.08,325.34,36587.0
2017-05-09 15:55:00,325.34,325.76,325.27,325.52,42060.0,325.34,325.76,325.27,325.52,42060.0
2017-05-10 09:30:00,324.53,324.67,323.09,323.92,11520.0,324.53,324.67,323.09,323.92,11520.0
2017-05-10 09:35:00,323.24,325.08,323.16,325.08,6500.0,323.24,325.08,323.16,325.08,6500.0
2017-05-10 09:40:00,324.94,325.23,324.52,324.55,9760.0,324.94,325.23,324.52,324.55,9760.0
2017-05-10 09:45:00,324.73,325.42,324.54,325.42,30420.0,324.73,325.42,324.54,325.42,30420.0
2017-05-10 09:50:00,325.24,325.61,324.86,325.44,26895.0,325.24,325.61,324.86,325.44,26895.0
2017-05-10 09:55:00,325.64,326.82,325.64,326.82,7239.0,325.64,326.82,325.64,326.82,7239.0
2017-05-10 10:00:00,326.68,327.18,326.28,326.91,14261.0,326.68,327.18,326.28,326.91,14261.0
2017-05-10 10:05:00,326.91,326.91,326.37,326.81,21134.0,326.91,326.91,326.37,326.81,21134.0
2017-05-10 10:10:00,326.43,326.62,326.0,326.0,13120.0,326.43,326.62,326.0,326.0,13120.0
2017-05-10 10:15:00,325.87,326.28,325.86,325.88,13792.0,325.87,326.28,325.86,325.88,13792.0
2017-05-10 10:20:00,325.81,325.81,325.2,325.32,7032.0,325.81,325.81,325.2,325.32,7032.0
2017-05-10 10:25:00,325.23,326.96,324.99,325.82,35751.0,325.23,326.96,324.99,325.82,35751.0
2017-05-10 10:30:00,325.84,326.61,325.84,326.43,4700.0,325.84,326.61,325.84,326.43,4700.0
2017-05-10 10:35:00,326.44,326.89,326.43,326.66,9516.0,326.44,326.89,326.43,326.66,9516.0
2017-05-10 10:40:00,326.83,326.83,326.48,326.73,4211.0,326.83,326.83,326.48,326.73,4211.0
2017-05-10 10:45:00,326.79,326.88,326.32,326.32,6731.0,326.79,326.88,326.32,326.32,6731.0
2017-05-10 10:50:00,326.33,326.53,326.06,326.19,7477.0,326.33,326.53,326.06,326.19,7477.0
2017-05-10 10:55:00,326.01,326.21,325.31,325.31,6487.0,326.01,326.21,325.31,325.31,6487.0
2017-05-10 11:00:00,325.36,325.36,325.0,325.04,10774.0,325.36,325.36,325.0,325.04,10774.0
2017-05-10 11:05:00,325.04,325.21,324.91,325.05,6111.0,325.04,325.21,324.91,325.05,6111.0
2017-05-10 11:10:00,324.98,325.75,324.98,325.7,10150.0,324.98,325.75,324.98,325.7,10150.0
2017-05-10 11:15:00,325.81,326.39,325.81,325.83,13936.0,325.81,326.39,325.81,325.83,13936.0
2017-05-10 11:20:00,325.9,326.02,325.68,325.69,2482.0,325.9,326.02,325.68,325.69,2482.0
2017-05-10 11:25:00,325.8,326.35,325.43,325.59,15424.0,325.8,326.35,325.43,325.59,15424.0
2017-05-10 11:30:00,325.47,325.55,325.09,325.17,2703.0,325.47,325.55,325.09,325.17,2703.0
2017-05-10 11:35:00,325.44,325.6,325.26,325.6,6762.0,325.44,325.6,325.26,325.6,6762.0
2017-05-10 11:40:00,325.38,325.62,325.38,325.55,2156.0,325.38,325.62,325.38,325.55,2156.0
2017-05-10 11:45:00,325.39,325.5,325.16,325.36,3250.0,325.39,325.5,325.16,325.36,3250.0
2017-05-10 11:50:00,325.39,325.49,325.14,325.34,2300.0,325.39,325.49,325.14,325.34,2300.0
2017-05-10 11:55:00,325.34,325.61,325.27,325.27,2300.0,325.34,325.61,325.27,325.27,2300.0
2017-05-10 12:00:00,325.22,325.37,325.21,325.31,2300.0,325.22,325.37,325.21,325.31,2300.0
2017-05-10 12:05:00,325.3,325.33,324.74,324.74,4199.0,325.3,325.33,324.74,324.74,4199.0
2017-05-10 12:10:00,324.72,325.1,324.69,324.84,9391.0,324.72,325.1,324.69,324.84,9391.0
2017-05-10 12:15:00,324.86,324.86,324.57,324.57,2600.0,324.86,324.86,324.57,324.57,2600.0
2017-05-10 12:20:00,324.55,324.91,324.55,324.74,4651.0,324.55,324.91,324.55,324.74,4651.0
2017-05-10 12:25:00,324.74,324.88,324.65,324.76,4612.0,324.74,324.88,324.65,324.76,4612.0
2017-05-10 12:30:00,324.71,325.03,324.62,324.62,9412.0,324.71,325.03,324.62,324.62,9412.0
2017-05-10 12:35:00,324.61,324.72,324.5,324.72,2000.0,324.61,324.72,324.5,324.72,2000.0
2017-05-10 12:40:00,324.68,324.94,324.64,324.89,9654.0,324.68,324.94,324.64,324.89,9654.0
2017-05-10 12:45:00,324.61,325.02,324.61,325.02,2608.0,324.61,325.02,324.61,325.02,2608.0
2017-05-10 12:50:00,324.87,324.97,324.76,324.86,2700.0,324.87,324.97,324.76,324.86,2700.0
2017-05-10 12:55:00,324.76,325.04,324.76,324.89,4800.0,324.76,325.04,324.76,324.89,4800.0
2017-05-10 13:00:00,324.79,325.35,324.76,325.12,4600.0,324.79,325.35,324.76,325.12,4600.0
2017-05-10 13:05:00,325.15,325.21,324.94,324.94,5200.0,325.15,325.21,324.94,324.94,5200.0
2017-05-10 13:10:00,324.84,324.94,324.79,324.9,2000.0,324.84,324.94,324.79,324.9,2000.0
2017-05-10 13:15:00,324.81,325.29,324.75,325.29,5122.0,324.81,325.29,324.75,325.29,5122.0
2017-05-10 13:20:00,325.29,325.3,325.03,325.03,2900.0,325.29,325.3,325.03,325.03,2900.0
2017-05-10 13:25:00,324.94,325.23,324.93,325.05,6125.0,324.94,325.23,324.93,325.05,6125.0
2017-05-10 13:30:00,325.05,325.62,325.03,325.62,8940.0,325.05,325.62,325.03,325.62,8940.0
2017-05-10 13:35:00,325.62,326.11,325.62,325.75,5000.0,325.62,326.11,325.62,325.75,5000.0
2017-05-10 13:40:00,325.65,325.75,325.41,325.75,6723.0,325.65,325.75,325.41,325.75,6723.0
2017-05-10 13:45:00,325.65,325.84,325.42,325.62,6060.0,325.65,325.84,325.42,325.62,6060.0
2017-05-10 13:50:00,325.61,325.94,325.6,325.82,5248.0,325.61,325.94,325.6,325.82,5248.0
2017-05-10 13:55:00,325.7,325.95,325.7,325.94,3068.0,325.7,325.95,325.7,325.94,3068.0
2017-05-10 14:00:00,325.85,326.21,325.85,326.05,7179.0,325.85,326.21,325.85,326.05,7179.0
2017-05-10 14:05:00,325.96,325.96,325.71,325.8,3800.0,325.96,325.96,325.71,325.8,3800.0
2017-05-10 14:10:00,325.73,325.89,325.6,325.72,5900.0,325.73,325.89,325.6,325.72,5900.0
2017-05-10 14:15:00,325.72,325.94,325.66,325.79,7241.0,325.72,325.94,325.66,325.79,7241.0
2017-05-10 14:20:00,325.81,325.81,325.48,325.53,6756.0,325.81,325.81,325.48,325.53,6756.0
2017-05-10 14:25:00,325.52,326.04,325.49,325.88,7084.0,325.52,326.04,325.49,325.88,7084.0
2017-05-10 14:30:00,325.98,325.98,325.67,325.69,4500.0,325.98,325.98,325.67,325.69,4500.0
2017-05-10 14:35:00,325.67,325.71,325.52,325.6,8953.0,325.67,325.71,325.52,325.6,8953.0
2017-05-10 14:40:00,325.67,325.71,325.52,325.56,6629.0,325.67,325.71,325.52,325.56,6629.0
2017-05-10 14:45:00,325.55,325.87,325.46,325.5,5890.0,325.55,325.87,325.46,325.5,5890.0
2017-05-10 14:50:00,325.53,325.74,325.45,325.65,8461.0,325.53,325.74,325.45,325.65,8461.0
2017-05-10 14:55:00,325.6,325.88,325.45,325.69,8182.0,325.6,325.88,325.45,325.69,8182.0
2017-05-10 15:00:00,325.59,325.84,325.59,325.84,2495.0,325.59,325.84,325.59,325.84,2495.0
2017-05-10 15:05:00,325.77,325.83,325.65,325.77,4400.0,325.77,325.83,325.65,325.77,4400.0
2017-05-10 15:10:00,325.78,325.81,325.6,325.69,3803.0,325.78,325.81,325.6,325.69,3803.0
2017-05-10 15:15:00,325.7,325.94,325.66,325.79,3368.0,325.7,325.94,325.66,325.79,3368.0
2017-05-10 15:20:00,325.8,325.9,325.65,325.81,2921.0,325.8,325.9,325.65,325.81,2921.0
2017-05-10 15:25:00,325.92,325.94,325.59,325.68,6155.0,325.92,325.94,325.59,325.68,6155.0
2017-05-10 15:30:00,325.73,325.75,325.32,325.58,10029.0,325.73,325.75,325.32,325.58,10029.0
2017-05-10 15:35:00,325.62,325.75,325.04,325.34,21691.0,325.62,325.75,325.04,325.34,21691.0
2017-05-10 15:40:00,325.34,325.61,325.26,325.55,22943.0,325.34,325.61,325.26,325.55,22943.0
2017-05-10 15:45:00,325.55,325.56,325.33,325.41,19376.0,325.55,325.56,325.33,325.41,19376.0
2017-05-10 15:50:00,325.42,325.83,325.39,325.82,19714.0,325.42,325.83,325.39,325.82,19714.0
2017-05-10 15:55:00,325.82,325.86,325.16,325.53,41369.0,325.82,325.86,325.16,325.53,41369.0
2017-05-11 09:30:00,325.28,325.8,323.76,325.32,6702.0,325.28,325.8,323.76,325.32,6702.0
2017-05-11 09:35:00,325.52,326.43,325.32,326.43,7000.0,325.52,326.43,325.32,326.43,7000.0
2017-05-11 09:40:00,326.4,327.12,325.65,326.33,12946.0,326.4,327.12,325.65,326.33,12946.0
2017-05-11 09:45:00,326.25,326.64,324.55,324.55,11550.0,326.25,326.64,324.55,324.55,11550.0
2017-05-11 09:50:00,324.57,324.77,323.66,323.82,8338.0,324.57,324.77,323.66,323.82,8338.0
2017-05-11 09:55:00,323.82,324.33,323.45,324.19,6118.0,323.82,324.33,323.45,324.19,6118.0
2017-05-11 10:00:00,324.35,324.36,323.75,323.77,3433.0,324.35,324.36,323.75,323.77,3433.0
2017-05-11 10:05:00,324.09,324.26,323.85,324.01,2362.0,324.09,324.26,323.85,324.01,2362.0
2017-05-11 10:10:00,324.12,324.12,323.93,324.12,3000.0,324.12,324.12,323.93,324.12,3000.0
2017-05-11 10:15:00,324.12,324.29,323.81,323.81,3434.0,324.12,324.29,323.81,323.81,3434.0
2017-05-11 10:20:00,323.97,323.98,323.2,323.96,8578.0,323.97,323.98,323.2,323.96,8578.0
2017-05-11 10:25:00,323.97,324.83,323.96,324.09,6991.0,323.97,324.83,323.96,324.09,6991.0
2017-05-11 10:30:00,324.22,324.56,324.0,324.36,4935.0,324.22,324.56,324.0,324.36,4935.0
2017-05-11 10:35:00,324.48,324.55,323.75,324.24,8913.0,324.48,324.55,323.75,324.24,8913.0
2017-05-11 10:40:00,324.07,324.42,324.07,324.11,3700.0,324.07,324.42,324.07,324.11,3700.0
2017-05-11 10:45:00,324.2,324.33,324.11,324.21,2637.0,324.2,324.33,324.11,324.21,2637.0
2017-05-11 10:50:00,324.3,324.46,323.97,324.31,13011.0,324.3,324.46,323.97,324.31,13011.0
2017-05-11 10:55:00,324.27,324.88,324.17,324.81,11073.0,324.27,324.88,324.17,324.81,11073.0
2017-05-11 11:00:00,325.07,325.3,324.94,325.3,2232.0,325.07,325.3,324.94,325.3,2232.0
2017-05-11 11:05:00,325.22,325.22,324.88,324.89,2000.0,325.22,325.22,324.88,324.89,2000.0
2017-05-11 11:10:00,325.0,325.1,324.89,325.1,2977.0,325.0,325.1,324.89,325.1,2977.0
2017-05-11 11:15:00,325.1,325.3,324.64,324.77,6786.0,325.1,325.3,324.64,324.77,6786.0
2017-05-11 11:20:00,324.8,325.26,324.79,325.25,2607.0,324.8,325.26,324.79,325.25,2607.0
2017-05-11 11:25:00,325.17,325.41,324.98,325.26,2665.0,325.17,325.41,324.98,325.26,2665.0
2017-05-11 11:30:00,325.15,325.32,325.14,325.22,1399.0,325.15,325.32,325.14,325.22,1399.0
2017-05-11 11:35:00,325.14,325.18,324.96,324.96,10064.0,325.14,325.18,324.96,324.96,10064.0
2017-05-11 11:40:00,325.0,325.18,324.94,325.0,11085.0,325.0,325.18,324.94,325.0,11085.0
2017-05-11 11:45:00,324.96,325.06,324.72,324.72,4172.0,324.96,325.06,324.72,324.72,4172.0
2017-05-11 11:50:00,324.73,324.84,324.47,324.73,4925.0,324.73,324.84,324.47,324.73,4925.0
2017-05-11 11:55:00,324.82,325.06,324.82,324.82,900.0,324.82,325.06,324.82,324.82,900.0
2017-05-11 12:00:00,324.8,324.9,324.7,324.7,800.0,324.8,324.9,324.7,324.7,800.0
2017-05-11 12:05:00,325.0,325.0,324.89,324.94,900.0,325.0,325.0,324.89,324.94,900.0
2017-05-11 12:10:00,325.06,325.06,324.96,324.97,200.0,325.06,325.06,324.96,324.97,200.0
2017-05-11 12:15:00,325.08,325.37,325.08,325.31,2117.0,325.08,325.37,325.08,325.31,2117.0
2017-05-11 12:20:00,325.22,325.26,324.96,324.96,1100.0,325.22,325.26,324.96,324.96,1100.0
2017-05-11 12:25:00,325.0,325.05,324.92,324.93,1200.0,325.0,325.05,324.92,324.93,1200.0
2017-05-11 12:30:00,324.89,324.98,324.7,324.7,1700.0,324.89,324.98,324.7,324.7,1700.0
2017-05-11 12:35:00,324.96,325.04,324.89,324.92,3280.0,324.96,325.04,324.89,324.92,3280.0
2017-05-11 12:40:00,324.91,325.06,324.8,325.06,3400.0,324.91,325.06,324.8,325.06,3400.0
2017-05-11 12:45:00,325.06,325.07,324.75,324.88,3100.0,325.06,325.07,324.75,324.88,3100.0
2017-05-11 12:50:00,324.76,325.03,324.67,325.0,4706.0,324.76,325.03,324.67,325.0,4706.0
2017-05-11 12:55:00,324.91,324.99,324.72,324.84,2600.0,324.91,324.99,324.72,324.84,2600.0
2017-05-11 13:00:00,324.73,324.83,324.69,324.73,2000.0,324.73,324.83,324.69,324.73,2000.0
2017-05-11 13:05:00,324.72,325.13,324.59,325.03,11692.0,324.72,325.13,324.59,325.03,11692.0
2017-05-11 13:10:00,324.95,325.34,324.95,325.34,2124.0,324.95,325.34,324.95,325.34,2124.0
2017-05-11 13:15:00,325.5,325.74,325.39,325.39,3472.0,325.5,325.74,325.39,325.39,3472.0
2017-05-11 13:20:00,325.37,325.37,325.21,325.31,1200.0,325.37,325.37,325.21,325.31,1200.0
2017-05-11 13:25:00,325.34,325.45,325.15,325.33,9100.0,325.34,325.45,325.15,325.33,9100.0
2017-05-11 13:30:00,325.24,325.39,325.23,325.33,2605.0,325.24,325.39,325.23,325.33,2605.0
2017-05-11 13:35:00,325.33,325.33,325.18,325.23,1700.0,325.33,325.33,325.18,325.23,1700.0
2017-05-11 13:40:00,325.32,325.77,325.32,325.69,5089.0,325.32,325.77,325.32,325.69,5089.0
2017-05-11 13:45:00,325.82,325.87,325.57,325.57,1900.0,325.82,325.87,325.57,325.57,1900.0
2017-05-11 13:50:00,325.43,325.43,325.12,325.39,4600.0,325.43,325.43,325.12,325.39,4600.0
2017-05-11 13:55:00,325.25,325.7,325.11,325.7,9600.0,325.25,325.7,325.11,325.7,9600.0
2017-05-11 14:00:00,325.56,325.56,325.26,325.26,912.0,325.56,325.56,325.26,325.26,912.0
2017-05-11 14:05:00,325.37,325.56,325.08,325.15,3400.0,325.37,325.56,325.08,325.15,3400.0
2017-05-11 14:10:00,325.18,325.22,324.94,325.2,1400.0,325.18,325.22,324.94,325.2,1400.0
2017-05-11 14:15:00,325.15,325.86,325.15,325.75,8674.0,325.15,325.86,325.15,325.75,8674.0
2017-05-11 14:20:00,325.81,325.88,325.57,325.82,4977.0,325.81,325.88,325.57,325.82,4977.0
2017-05-11 14:25:00,325.85,325.85,325.57,325.57,6000.0,325.85,325.85,325.57,325.57,6000.0
2017-05-11 14:30:00,325.42,325.7,325.23,325.23,8000.0,325.42,325.7,325.23,325.23,8000.0
2017-05-11 14:35:00,325.34,325.5,325.18,325.5,3776.0,325.34,325.5,325.18,325.5,3776.0
2017-05-11 14:40:00,325.46,325.67,325.38,325.53,2918.0,325.46,325.67,325.38,325.53,2918.0
2017-05-11 14:45:00,325.55,325.74,325.53,325.74,5424.0,325.55,325.74,325.53,325.74,5424.0
2017-05-11 14:50:00,325.71,325.82,325.61,325.79,7863.0,325.71,325.82,325.61,325.79,7863.0
2017-05-11 14:55:00,325.83,326.0,325.6,325.98,120247.0,325.83,326.0,325.6,325.98,120247.0
2017-05-11 15:00:00,326.11,326.24,325.99,326.2,2100.0,326.11,326.24,325.99,326.2,2100.0
2017-05-11 15:05:00,326.28,326.4,326.07,326.07,3700.0,326.28,326.4,326.07,326.07,3700.0
2017-05-11 15:10:00,326.08,326.17,326.03,326.06,3075.0,326.08,326.17,326.03,326.06,3075.0
2017-05-11 15:15:00,326.17,326.19,325.67,325.69,4003.0,326.17,326.19,325.67,325.69,4003.0
2017-05-11 15:20:00,325.68,325.79,325.56,325.62,6788.0,325.68,325.79,325.56,325.62,6788.0
2017-05-11 15:25:00,325.71,325.83,325.6,325.66,3200.0,325.71,325.83,325.6,325.66,3200.0
2017-05-11 15:30:00,325.68,325.68,325.2,325.4,6423.0,325.68,325.68,325.2,325.4,6423.0
2017-05-11 15:35:00,325.31,325.48,325.2,325.36,5806.0,325.31,325.48,325.2,325.36,5806.0
2017-05-11 15:40:00,325.37,325.39,325.02,325.25,16265.0,325.37,325.39,325.02,325.25,16265.0
2017-05-11 15:45:00,325.26,325.3,325.07,325.19,12425.0,325.26,325.3,325.07,325.19,12425.0
2017-05-11 15:50:00,325.06,325.06,324.56,324.63,29513.0,325.06,325.06,324.56,324.63,29513.0
2017-05-11 15:55:00,324.6,324.76,324.28,324.61,61627.0,324.6,324.76,324.28,324.61,61627.0
2017-05-12 09:30:00,324.8,326.13,324.17,324.75,23662.0,324.8,326.13,324.17,324.75,23662.0
2017-05-12 09:35:00,325.25,325.58,325.01,325.39,6105.0,325.25,325.58,325.01,325.39,6105.0
2017-05-12 09:40:00,325.48,326.3,325.04,326.15,17562.0,325.48,326.3,325.04,326.15,17562.0
2017-05-12 09:45:00,325.8,326.0,324.9,325.25,16444.0,325.8,326.0,324.9,325.25,16444.0
2017-05-12 09:50:00,325.35,325.87,325.17,325.7,14680.0,325.35,325.87,325.17,325.7,14680.0
2017-05-12 09:55:00,325.51,326.6,325.49,325.61,15656.0,325.51,326.6,325.49,325.61,15656.0
2017-05-12 10:00:00,325.52,325.52,324.98,325.07,7517.0,325.52,325.52,324.98,325.07,7517.0
2017-05-12 10:05:00,325.19,325.4,324.32,324.32,12040.0,325.19,325.4,324.32,324.32,12040.0
2017-05-12 10:10:00,324.31,324.84,324.31,324.47,2524.0,324.31,324.84,324.31,324.47,2524.0
2017-05-12 10:15:00,324.43,325.07,324.37,324.84,15460.0,324.43,325.07,324.37,324.84,15460.0
2017-05-12 10:20:00,324.72,324.77,324.15,324.15,7047.0,324.72,324.77,324.15,324.15,7047.0
2017-05-12 10:25:00,324.15,324.31,323.52,323.77,3224.0,324.15,324.31,323.52,323.77,3224.0
2017-05-12 10:30:00,323.93,324.4,323.89,323.95,17477.0,323.93,324.4,323.89,323.95,17477.0
2017-05-12 10:35:00,323.97,324.16,323.88,324.1,6929.0,323.97,324.16,323.88,324.1,6929.0
2017-05-12 10:40:00,324.08,324.15,323.76,323.92,2215.0,324.08,324.15,323.76,323.92,2215.0
2017-05-12 10:45:00,323.76,324.1,323.57,323.86,12630.0,323.76,324.1,323.57,323.86,12630.0
2017-05-12 10:50:00,323.86,324.0,323.74,323.75,5322.0,323.86,324.0,323.74,323.75,5322.0
2017-05-12 10:55:00,323.75,324.0,323.46,323.75,11155.0,323.75,324.0,323.46,323.75,11155.0
2017-05-12 11:00:00,323.99,324.0,323.73,323.73,4785.0,323.99,324.0,323.73,323.73,4785.0
2017-05-12 11:05:00,323.73,323.94,323.47,323.49,13486.0,323.73,323.94,323.47,323.49,13486.0
2017-05-12 11:10:00,323.5,323.88,323.48,323.75,83503.0,323.5,323.88,323.48,323.75,83503.0
2017-05-12 11:15:00,323.75,323.8,323.37,323.62,22342.0,323.75,323.8,323.37,323.62,22342.0
2017-05-12 11:20:00,323.78,323.78,323.12,323.12,2500.0,323.78,323.78,323.12,323.12,2500.0
2017-05-12 11:25:00,323.21,323.24,322.9,323.09,3550.0,323.21,323.24,322.9,323.09,3550.0
2017-05-12 11:30:00,323.22,323.54,323.11,323.15,6096.0,323.22,323.54,323.11,323.15,6096.0
2017-05-12 11:35:00,323.31,323.31,322.99,323.0,3762.0,323.31,323.31,322.99,323.0,3762.0
2017-05-12 11:40:00,323.01,323.04,322.91,322.92,1991.0,323.01,323.04,322.91,322.92,1991.0
2017-05-12 11:45:00,322.96,323.56,322.96,323.21,5824.0,322.96,323.56,322.96,323.21,5824.0
2017-05-12 11:50:00,323.21,323.52,323.17,323.42,5500.0,323.21,323.52,323.17,323.42,5500.0
2017-05-12 11:55:00,323.49,323.49,323.03,323.03,5337.0,323.49,323.49,323.03,323.03,5337.0
2017-05-12 12:00:00,323.09,323.16,322.91,323.0,5525.0,323.09,323.16,322.91,323.0,5525.0
2017-05-12 12:05:00,322.94,323.0,322.34,322.34,8917.0,322.94,323.0,322.34,322.34,8917.0
2017-05-12 12:10:00,322.33,322.53,322.27,322.38,9622.0,322.33,322.53,322.27,322.38,9622.0
2017-05-12 12:15:00,322.38,322.4,322.16,322.16,2472.0,322.38,322.4,322.16,322.16,2472.0
2017-05-12 12:20:00,322.13,322.24,322.0,322.0,1800.0,322.13,322.24,322.0,322.0,1800.0
2017-05-12 12:25:00,322.09,322.2,321.9,322.17,8059.0,322.09,322.2,321.9,322.17,8059.0
2017-05-12 12:30:00,322.09,322.09,321.95,322.05,10006.0,322.09,322.09,321.95,322.05,10006.0
2017-05-12 12:35:00,322.05,322.22,321.92,322.17,13675.0,322.05,322.22,321.92,322.17,13675.0
2017-05-12 12:40:00,322.19,322.22,321.84,321.91,10798.0,322.19,322.22,321.84,321.91,10798.0
2017-05-12 12:45:00,321.91,322.1,321.8,322.02,9533.0,321.91,322.1,321.8,322.02,9533.0
2017-05-12 12:50:00,322.07,322.11,321.97,322.0,18235.0,322.07,322.11,321.97,322.0,18235.0
2017-05-12 12:55:00,322.0,322.31,321.95,322.19,9508.0,322.0,322.31,321.95,322.19,9508.0
2017-05-12 13:00:00,322.2,322.29,322.09,322.23,3900.0,322.2,322.29,322.09,322.23,3900.0
2017-05-12 13:05:00,322.18,322.36,322.16,322.23,9369.0,322.18,322.36,322.16,322.23,9369.0
2017-05-12 13:10:00,322.33,322.33,322.16,322.33,10281.0,322.33,322.33,322.16,322.33,10281.0
2017-05-12 13:15:00,322.24,322.36,322.17,322.27,5102.0,322.24,322.36,322.17,322.27,5102.0
2017-05-12 13:20:00,322.31,322.32,322.04,322.17,6900.0,322.31,322.32,322.04,322.17,6900.0
2017-05-12 13:25:00,322.25,323.39,322.25,322.74,19595.0,322.25,323.39,322.25,322.74,19595.0
2017-05-12 13:30:00,322.86,322.88,322.5,322.73,5577.0,322.86,322.88,322.5,322.73,5577.0
2017-05-12 13:35:00,322.73,322.97,322.73,322.9,2200.0,322.73,322.97,322.73,322.9,2200.0
2017-05-12 13:40:00,322.82,322.91,322.74,322.91,4229.0,322.82,322.91,322.74,322.91,4229.0
2017-05-12 13:45:00,323.05,323.28,322.92,323.02,5977.0,323.05,323.28,322.92,323.02,5977.0
2017-05-12 13:50:00,323.28,323.4,323.2,323.22,9530.0,323.28,323.4,323.2,323.22,9530.0
2017-05-12 13:55:00,323.34,323.82,323.2,323.82,3495.0,323.34,323.82,323.2,323.82,3495.0
2017-05-12 14:00:00,323.85,323.85,323.55,323.68,7702.0,323.85,323.85,323.55,323.68,7702.0
2017-05-12 14:05:00,323.77,323.85,323.62,323.68,1900.0,323.77,323.85,323.62,323.68,1900.0
2017-05-12 14:10:00,323.56,323.64,323.39,323.5,14978.0,323.56,323.64,323.39,323.5,14978.0
2017-05-12 14:15:00,323.5,323.6,323.35,323.59,18982.0,323.5,323.6,323.35,323.59,18982.0
2017-05-12 14:20:00,323.6,323.7,323.49,323.57,6614.0,323.6,323.7,323.49,323.57,6614.0
2017-05-12 14:25:00,323.58,323.75,323.49,323.71,12176.0,323.58,323.75,323.49,323.71,12176.0
2017-05-12 14:30:00,323.7,323.79,323.52,323.57,5425.0,323.7,323.79,323.52,323.57,5425.0
2017-05-12 14:35:00,323.45,323.45,323.29,323.34,2000.0,323.45,323.45,323.29,323.34,2000.0
2017-05-12 14:40:00,323.35,323.44,323.12,323.2,14472.0,323.35,323.44,323.12,323.2,14472.0
2017-05-12 14:45:00,323.18,323.3,323.11,323.22,5400.0,323.18,323.3,323.11,323.22,5400.0
2017-05-12 14:50:00,323.25,323.36,323.21,323.21,4999.0,323.25,323.36,323.21,323.21,4999.0
2017-05-12 14:55:00,323.22,323.36,323.12,323.36,17977.0,323.22,323.36,323.12,323.36,17977.0
2017-05-12 15:00:00,323.36,323.43,323.36,323.4,3600.0,323.36,323.43,323.36,323.4,3600.0
2017-05-12 15:05:00,323.4,323.55,323.4,323.49,8300.0,323.4,323.55,323.4,323.49,8300.0
2017-05-12 15:10:00,323.49,323.72,323.43,323.7,10100.0,323.49,323.72,323.43,323.7,10100.0
2017-05-12 15:15:00,323.7,323.73,323.55,323.55,3533.0,323.7,323.73,323.55,323.55,3533.0
2017-05-12 15:20:00,323.56,323.64,323.31,323.32,20287.0,323.56,323.64,323.31,323.32,20287.0
2017-05-12 15:25:00,323.37,323.38,322.78,322.96,34469.0,323.37,323.38,322.78,322.96,34469.0
2017-05-12 15:30:00,322.91,323.15,322.8,323.13,20082.0,322.91,323.15,322.8,323.13,20082.0
2017-05-12 15:35:00,323.13,323.39,323.0,323.14,32384.0,323.13,323.39,323.0,323.14,32384.0
2017-05-12 15:40:00,323.13,323.25,323.0,323.07,27077.0,323.13,323.25,323.0,323.07,27077.0
2017-05-12 15:45:00,323.07,323.51,322.9,322.95,79383.0,323.07,323.51,322.9,322.95,79383.0
2017-05-12 15:50:00,323.02,323.1,322.3,322.47,31975.0,323.02,323.1,322.3,322.47,31975.0
2017-05-12 15:55:00,322.44,322.47,321.9,322.0,135793.0,322.44,322.47,321.9,322.0,135793.0
2017-05-15 09:30:00,322.24,323.75,322.24,322.88,17129.0,322.24,323.75,322.24,322.88,17129.0
2017-05-15 09:35:00,323.42,323.42,322.51,322.57,2900.0,323.42,323.42,322.51,322.57,2900.0
2017-05-15 09:40:00,323.01,323.73,322.69,322.74,11763.0,323.01,323.73,322.69,322.74,11763.0
2017-05-15 09:45:00,322.74,323.3,322.08,322.58,40596.0,322.74,323.3,322.08,322.58,40596.0
2017-05-15 09:50:00,323.16,323.38,322.97,323.19,21942.0,323.16,323.38,322.97,323.19,21942.0
2017-05-15 09:55:00,323.29,324.3,323.29,323.38,21002.0,323.29,324.3,323.29,323.38,21002.0
2017-05-15 10:00:00,323.62,323.78,323.19,323.54,20415.0,323.62,323.78,323.19,323.54,20415.0
2017-05-15 10:05:00,323.8,324.09,323.42,323.42,11045.0,323.8,324.09,323.42,323.42,11045.0
2017-05-15 10:10:00,323.59,323.71,323.31,323.32,6862.0,323.59,323.71,323.31,323.32,6862.0
2017-05-15 10:15:00,323.34,323.34,322.98,323.19,1600.0,323.34,323.34,322.98,323.19,1600.0
2017-05-15 10:20:00,323.03,323.24,322.57,322.99,14676.0,323.03,323.24,322.57,322.99,14676.0
2017-05-15 10:25:00,322.87,322.99,322.28,322.62,10040.0,322.87,322.99,322.28,322.62,10040.0
2017-05-15 10:30:00,322.48,322.55,322.02,322.25,20300.0,322.48,322.55,322.02,322.25,20300.0
2017-05-15 10:35:00,322.25,322.57,322.14,322.5,13962.0,322.25,322.57,322.14,322.5,13962.0
2017-05-15 10:40:00,322.5,322.67,322.3,322.55,11972.0,322.5,322.67,322.3,322.55,11972.0
2017-05-15 10:45:00,322.59,322.61,322.31,322.47,9349.0,322.59,322.61,322.31,322.47,9349.0
2017-05-15 10:50:00,322.42,322.78,322.34,322.57,7604.0,322.42,322.78,322.34,322.57,7604.0
2017-05-15 10:55:00,322.64,323.17,322.51,323.02,43697.0,322.64,323.17,322.51,323.02,43697.0
2017-05-15 11:00:00,322.99,323.39,322.91,322.96,16329.0,322.99,323.39,322.91,322.96,16329.0
2017-05-15 11:05:00,322.93,322.94,322.32,322.34,10074.0,322.93,322.94,322.32,322.34,10074.0
2017-05-15 11:10:00,322.59,322.69,322.26,322.4,17590.0,322.59,322.69,322.26,322.4,17590.0
2017-05-15 11:15:00,322.39,322.75,322.12,322.15,19988.0,322.39,322.75,322.12,322.15,19988.0
2017-05-15 11:20:00,322.18,322.34,321.97,322.09,16381.0,322.18,322.34,321.97,322.09,16381.0
2017-05-15 11:25:00,322.13,322.55,322.08,322.32,15396.0,322.13,322.55,322.08,322.32,15396.0
2017-05-15 11:30:00,322.32,322.45,322.19,322.29,3142.0,322.32,322.45,322.19,322.29,3142.0
2017-05-15 11:35:00,322.38,322.38,322.07,322.07,5826.0,322.38,322.38,322.07,322.07,5826.0
2017-05-15 11:40:00,322.08,322.17,321.89,321.89,11241.0,322.08,322.17,321.89,321.89,11241.0
2017-05-15 11:45:00,321.9,322.06,321.82,321.82,15395.0,321.9,322.06,321.82,321.82,15395.0
2017-05-15 11:50:00,321.79,321.89,321.61,321.61,5951.0,321.79,321.89,321.61,321.61,5951.0
2017-05-15 11:55:00,321.68,321.68,321.17,321.26,7602.0,321.68,321.68,321.17,321.26,7602.0
2017-05-15 12:00:00,321.26,321.41,321.1,321.16,11700.0,321.26,321.41,321.1,321.16,11700.0
2017-05-15 12:05:00,321.28,321.32,320.63,320.81,16936.0,321.28,321.32,320.63,320.81,16936.0
2017-05-15 12:10:00,320.92,321.48,320.85,321.48,12181.0,320.92,321.48,320.85,321.48,12181.0
2017-05-15 12:15:00,321.54,322.25,321.52,322.22,8227.0,321.54,322.25,321.52,322.22,8227.0
2017-05-15 12:20:00,322.05,322.06,321.65,321.93,14033.0,322.05,322.06,321.65,321.93,14033.0
2017-05-15 12:25:00,321.96,322.07,321.78,322.05,10538.0,321.96,322.07,321.78,322.05,10538.0
2017-05-15 12:30:00,322.11,322.22,321.91,322.14,16505.0,322.11,322.22,321.91,322.14,16505.0
2017-05-15 12:35:00,322.16,322.5,322.1,322.29,16145.0,322.16,322.5,322.1,322.29,16145.0
2017-05-15 12:40:00,322.29,322.5,322.25,322.5,6700.0,322.29,322.5,322.25,322.5,6700.0
2017-05-15 12:45:00,322.49,322.55,322.29,322.55,11963.0,322.49,322.55,322.29,322.55,11963.0
2017-05-15 12:50:00,322.47,322.47,322.25,322.34,11754.0,322.47,322.47,322.25,322.34,11754.0
2017-05-15 12:55:00,322.42,322.51,322.24,322.31,12216.0,322.42,322.51,322.24,322.31,12216.0
2017-05-15 13:00:00,322.34,322.5,322.17,322.17,3645.0,322.34,322.5,322.17,322.17,3645.0
2017-05-15 13:05:00,322.3,322.38,322.15,322.15,19824.0,322.3,322.38,322.15,322.15,19824.0
2017-05-15 13:10:00,322.25,322.34,321.76,322.09,38126.0,322.25,322.34,321.76,322.09,38126.0
2017-05-15 13:15:00,322.05,322.16,321.88,322.02,53906.0,322.05,322.16,321.88,322.02,53906.0
2017-05-15 13:20:00,322.01,322.12,322.01,322.05,8309.0,322.01,322.12,322.01,322.05,8309.0
2017-05-15 13:25:00,322.07,322.11,321.92,321.99,17533.0,322.07,322.11,321.92,321.99,17533.0
2017-05-15 13:30:00,321.96,322.18,321.93,322.05,29602.0,321.96,322.18,321.93,322.05,29602.0
2017-05-15 13:35:00,321.99,322.12,321.92,322.08,34961.0,321.99,322.12,321.92,322.08,34961.0
2017-05-15 13:40:00,322.08,322.17,321.96,322.03,29968.0,322.08,322.17,321.96,322.03,29968.0
2017-05-15 13:45:00,322.04,322.07,321.89,321.89,10500.0,322.04,322.07,321.89,321.89,10500.0
2017-05-15 13:50:00,321.87,322.11,321.82,322.07,11867.0,321.87,322.11,321.82,322.07,11867.0
2017-05-15 13:55:00,322.08,322.09,321.79,321.92,17600.0,322.08,322.09,321.79,321.92,17600.0
2017-05-15 14:00:00,321.93,322.16,321.92,322.02,21590.0,321.93,322.16,321.92,322.02,21590.0
2017-05-15 14:05:00,322.1,322.24,322.02,322.12,6906.0,322.1,322.24,322.02,322.12,6906.0
2017-05-15 14:10:00,322.12,322.27,322.0,322.04,19477.0,322.12,322.27,322.0,322.04,19477.0
2017-05-15 14:15:00,322.06,322.15,321.85,321.9,22870.0,322.06,322.15,321.85,321.9,22870.0
2017-05-15 14:20:00,321.9,322.08,321.78,321.91,13102.0,321.9,322.08,321.78,321.91,13102.0
2017-05-15 14:25:00,321.88,322.12,321.86,321.95,30203.0,321.88,322.12,321.86,321.95,30203.0
2017-05-15 14:30:00,321.96,322.06,321.9,321.99,9212.0,321.96,322.06,321.9,321.99,9212.0
2017-05-15 14:35:00,322.03,322.19,321.97,322.04,27716.0,322.03,322.19,321.97,322.04,27716.0
2017-05-15 14:40:00,322.07,322.3,322.0,322.09,21232.0,322.07,322.3,322.0,322.09,21232.0
2017-05-15 14:45:00,322.09,322.14,321.8,321.83,8121.0,322.09,322.14,321.8,321.83,8121.0
2017-05-15 14:50:00,321.93,322.07,321.91,321.91,5684.0,321.93,322.07,321.91,321.91,5684.0
2017-05-15 14:55:00,321.96,322.05,321.86,321.92,5477.0,321.96,322.05,321.86,321.92,5477.0
2017-05-15 15:00:00,321.92,322.09,321.9,322.09,10253.0,321.92,322.09,321.9,322.09,10253.0
2017-05-15 15:05:00,322.05,322.21,322.0,322.01,15059.0,322.05,322.21,322.0,322.01,15059.0
2017-05-15 15:10:00,322.04,322.1,321.51,321.75,20926.0,322.04,322.1,321.51,321.75,20926.0
2017-05-15 15:15:00,321.7,321.75,321.39,321.4,13923.0,321.7,321.75,321.39,321.4,13923.0
2017-05-15 15:20:00,321.39,321.62,321.12,321.51,23573.0,321.39,321.62,321.12,321.51,23573.0
2017-05-15 15:25:00,321.49,321.63,321.44,321.48,13510.0,321.49,321.63,321.44,321.48,13510.0
2017-05-15 15:30:00,321.48,321.68,321.48,321.63,17258.0,321.48,321.68,321.48,321.63,17258.0
2017-05-15 15:35:00,321.66,321.91,321.56,321.65,22696.0,321.66,321.91,321.56,321.65,22696.0
2017-05-15 15:40:00,321.65,321.68,321.44,321.58,28642.0,321.65,321.68,321.44,321.58,28642.0
2017-05-15 15:45:00,321.59,322.08,321.34,321.35,38216.0,321.59,322.08,321.34,321.35,38216.0
2017-05-15 15:50:00,321.38,321.8,321.38,321.62,49537.0,321.38,321.8,321.38,321.62,49537.0
2017-05-15 15:55:00,321.6,321.64,320.93,321.07,84382.0,321.6,321.64,320.93,321.07,84382.0
2017-05-16 09:30:00,322.36,323.96,321.67,322.7,27915.0,322.36,323.96,321.67,322.7,27915.0
2017-05-16 09:35:00,323.15,323.74,322.22,322.97,13098.0,323.15,323.74,322.22,322.97,13098.0
2017-05-16 09:40:00,322.72,323.9,322.72,323.43,16304.0,322.72,323.9,322.72,323.43,16304.0
2017-05-16 09:45:00,323.44,323.95,322.43,323.59,23232.0,323.44,323.95,322.43,323.59,23232.0
2017-05-16 09:50:00,323.52,324.0,323.33,323.53,15662.0,323.52,324.0,323.33,323.53,15662.0
2017-05-16 09:55:00,323.49,324.05,323.48,323.87,10969.0,323.49,324.05,323.48,323.87,10969.0
2017-05-16 10:00:00,323.86,323.86,322.73,323.09,17194.0,323.86,323.86,322.73,323.09,17194.0
2017-05-16 10:05:00,323.1,323.1,322.76,322.86,4399.0,323.1,323.1,322.76,322.86,4399.0
2017-05-16 10:10:00,322.93,323.91,322.93,323.87,11200.0,322.93,323.91,322.93,323.87,11200.0
2017-05-16 10:15:00,323.52,323.69,323.12,323.12,12071.0,323.52,323.69,323.12,323.12,12071.0
2017-05-16 10:20:00,323.1,323.24,322.69,323.07,6419.0,323.1,323.24,322.69,323.07,6419.0
2017-05-16 10:25:00,323.08,323.24,322.8,323.03,5813.0,323.08,323.24,322.8,323.03,5813.0
2017-05-16 10:30:00,323.16,323.18,322.82,322.96,5102.0,323.16,323.18,322.82,322.96,5102.0
2017-05-16 10:35:00,323.07,323.14,322.82,322.9,19993.0,323.07,323.14,322.82,322.9,19993.0
2017-05-16 10:40:00,322.82,322.88,321.97,322.0,14102.0,322.82,322.88,321.97,322.0,14102.0
2017-05-16 10:45:00,322.0,322.63,321.99,322.58,9063.0,322.0,322.63,321.99,322.58,9063.0
2017-05-16 10:50:00,322.55,322.8,322.48,322.76,3102.0,322.55,322.8,322.48,322.76,3102.0
2017-05-16 10:55:00,322.77,322.77,322.27,322.27,11505.0,322.77,322.77,322.27,322.27,11505.0
2017-05-16 11:00:00,322.16,322.45,321.76,322.04,16079.0,322.16,322.45,321.76,322.04,16079.0
2017-05-16 11:05:00,322.01,322.1,321.9,322.06,4500.0,322.01,322.1,321.9,322.06,4500.0
2017-05-16 11:10:00,322.16,322.16,321.73,321.75,4200.0,322.16,322.16,321.73,321.75,4200.0
2017-05-16 11:15:00,321.9,322.05,321.86,322.05,2400.0,321.9,322.05,321.86,322.05,2400.0
2017-05-16 11:20:00,322.04,322.04,321.5,321.57,4579.0,322.04,322.04,321.5,321.57,4579.0
2017-05-16 11:25:00,321.58,321.81,321.48,321.72,9205.0,321.58,321.81,321.48,321.72,9205.0
2017-05-16 11:30:00,321.81,322.09,321.68,321.9,12274.0,321.81,322.09,321.68,321.9,12274.0
2017-05-16 11:35:00,321.95,322.01,321.56,321.59,9200.0,321.95,322.01,321.56,321.59,9200.0
2017-05-16 11:40:00,321.53,321.59,320.99,321.02,17799.0,321.53,321.59,320.99,321.02,17799.0
2017-05-16 11:45:00,321.0,321.83,320.95,321.83,7975.0,321.0,321.83,320.95,321.83,7975.0
2017-05-16 11:50:00,321.81,321.84,321.53,321.66,6700.0,321.81,321.84,321.53,321.66,6700.0
2017-05-16 11:55:00,321.73,321.74,321.12,321.22,9097.0,321.73,321.74,321.12,321.22,9097.0
2017-05-16 12:00:00,321.24,321.38,321.01,321.01,4800.0,321.24,321.38,321.01,321.01,4800.0
2017-05-16 12:05:00,320.84,320.95,320.65,320.85,4200.0,320.84,320.95,320.65,320.85,4200.0
2017-05-16 12:10:00,320.85,321.05,320.81,320.9,5370.0,320.85,321.05,320.81,320.9,5370.0
2017-05-16 12:15:00,320.9,321.1,320.59,320.76,9430.0,320.9,321.1,320.59,320.76,9430.0
2017-05-16 12:20:00,320.81,320.84,320.63,320.8,4400.0,320.81,320.84,320.63,320.8,4400.0
2017-05-16 12:25:00,320.78,321.09,320.72,320.99,7480.0,320.78,321.09,320.72,320.99,7480.0
2017-05-16 12:30:00,320.95,321.03,320.73,320.96,2600.0,320.95,321.03,320.73,320.96,2600.0
2017-05-16 12:35:00,321.12,321.16,320.96,321.0,2910.0,321.12,321.16,320.96,321.0,2910.0
2017-05-16 12:40:00,321.01,321.23,320.86,321.07,7569.0,321.01,321.23,320.86,321.07,7569.0
2017-05-16 12:45:00,321.12,321.17,320.91,320.91,3600.0,321.12,321.17,320.91,320.91,3600.0
2017-05-16 12:50:00,321.04,321.2,320.92,321.2,4600.0,321.04,321.2,320.92,321.2,4600.0
2017-05-16 12:55:00,321.24,321.49,321.24,321.33,3200.0,321.24,321.49,321.24,321.33,3200.0
2017-05-16 13:00:00,321.45,321.45,321.13,321.32,5090.0,321.45,321.45,321.13,321.32,5090.0
2017-05-16 13:05:00,321.43,321.48,321.16,321.16,6496.0,321.43,321.48,321.16,321.16,6496.0
2017-05-16 13:10:00,321.24,321.49,321.24,321.42,4801.0,321.24,321.49,321.24,321.42,4801.0
2017-05-16 13:15:00,321.38,321.56,321.38,321.46,5551.0,321.38,321.56,321.38,321.46,5551.0
2017-05-16 13:20:00,321.35,321.57,321.35,321.53,3800.0,321.35,321.57,321.35,321.53,3800.0
2017-05-16 13:25:00,321.53,321.63,321.35,321.43,19459.0,321.53,321.63,321.35,321.43,19459.0
2017-05-16 13:30:00,321.3,321.39,321.2,321.39,1900.0,321.3,321.39,321.2,321.39,1900.0
2017-05-16 13:35:00,321.39,321.39,321.19,321.28,8253.0,321.39,321.39,321.19,321.28,8253.0
2017-05-16 13:40:00,321.25,321.3,321.05,321.14,6330.0,321.25,321.3,321.05,321.14,6330.0
2017-05-16 13:45:00,321.1,321.1,320.95,321.02,3900.0,321.1,321.1,320.95,321.02,3900.0
2017-05-16 13:50:00,320.96,321.07,320.82,321.03,4500.0,320.96,321.07,320.82,321.03,4500.0
2017-05-16 13:55:00,321.03,321.06,320.78,320.86,4000.0,321.03,321.06,320.78,320.86,4000.0
2017-05-16 14:00:00,320.8,321.07,320.8,321.06,9148.0,320.8,321.07,320.8,321.06,9148.0
2017-05-16 14:05:00,321.02,321.11,320.77,320.87,5700.0,321.02,321.11,320.77,320.87,5700.0
2017-05-16 14:10:00,320.92,320.96,320.83,320.86,7511.0,320.92,320.96,320.83,320.86,7511.0
2017-05-16 14:15:00,320.81,320.89,320.66,320.77,8133.0,320.81,320.89,320.66,320.77,8133.0
2017-05-16 14:20:00,320.75,320.75,320.36,320.43,11669.0,320.75,320.75,320.36,320.43,11669.0
2017-05-16 14:25:00,320.39,320.41,320.16,320.18,8439.0,320.39,320.41,320.16,320.18,8439.0
2017-05-16 14:30:00,320.16,320.19,319.65,319.76,13164.0,320.16,320.19,319.65,319.76,13164.0
2017-05-16 14:35:00,319.87,320.4,319.55,319.73,20126.0,319.87,320.4,319.55,319.73,20126.0
2017-05-16 14:40:00,319.9,320.26,319.6,319.92,17358.0,319.9,320.26,319.6,319.92,17358.0
2017-05-16 14:45:00,319.91,319.98,319.82,319.84,4617.0,319.91,319.98,319.82,319.84,4617.0
2017-05-16 14:50:00,319.85,319.91,319.57,319.83,11132.0,319.85,319.91,319.57,319.83,11132.0
2017-05-16 14:55:00,319.8,319.85,319.55,319.73,8689.0,319.8,319.85,319.55,319.73,8689.0
2017-05-16 15:00:00,319.66,319.86,319.64,319.75,5851.0,319.66,319.86,319.64,319.75,5851.0
2017-05-16 15:05:00,319.88,319.92,319.73,319.76,8034.0,319.88,319.92,319.73,319.76,8034.0
2017-05-16 15:10:00,319.73,319.9,319.49,319.51,9550.0,319.73,319.9,319.49,319.51,9550.0
2017-05-16 15:15:00,319.63,319.93,319.57,319.67,26363.0,319.63,319.93,319.57,319.67,26363.0
2017-05-16 15:20:00,319.73,319.78,319.33,319.33,44516.0,319.73,319.78,319.33,319.33,44516.0
2017-05-16 15:25:00,319.33,319.5,319.21,319.45,42483.0,319.33,319.5,319.21,319.45,42483.0
2017-05-16 15:30:00,319.41,319.68,319.34,319.38,55865.0,319.41,319.68,319.34,319.38,55865.0
2017-05-16 15:35:00,319.42,319.52,319.29,319.45,55647.0,319.42,319.52,319.29,319.45,55647.0
2017-05-16 15:40:00,319.47,320.04,319.46,320.0,32861.0,319.47,320.04,319.46,320.0,32861.0
2017-05-16 15:45:00,320.03,320.19,319.91,320.05,36140.0,320.03,320.19,319.91,320.05,36140.0
2017-05-16 15:50:00,320.07,320.18,319.38,319.43,40064.0,320.07,320.18,319.38,319.43,40064.0
2017-05-16 15:55:00,319.41,320.04,319.41,320.01,75061.0,319.41,320.04,319.41,320.01,75061.0
2017-05-17 09:30:00,319.14,319.28,318.2,319.0,17181.0,319.14,319.28,318.2,319.0,17181.0
2017-05-17 09:35:00,319.0,319.05,317.92,317.94,28065.0,319.0,319.05,317.92,317.94,28065.0
2017-05-17 09:40:00,318.31,318.88,318.05,318.88,17150.0,318.31,318.88,318.05,318.88,17150.0
2017-05-17 09:45:00,318.99,320.36,318.92,319.81,12328.0,318.99,320.36,318.92,319.81,12328.0
2017-05-17 09:50:00,319.8,319.81,319.02,319.43,11339.0,319.8,319.81,319.02,319.43,11339.0
2017-05-17 09:55:00,319.66,319.8,318.46,318.51,21464.0,319.66,319.8,318.46,318.51,21464.0
2017-05-17 10:00:00,318.62,318.62,317.88,318.08,14106.0,318.62,318.62,317.88,318.08,14106.0
2017-05-17 10:05:00,317.88,318.4,317.54,318.4,12004.0,317.88,318.4,317.54,318.4,12004.0
2017-05-17 10:10:00,318.45,318.72,318.33,318.6,14200.0,318.45,318.72,318.33,318.6,14200.0
2017-05-17 10:15:00,318.6,319.33,318.6,319.33,4700.0,318.6,319.33,318.6,319.33,4700.0
2017-05-17 10:20:00,319.23,319.38,319.12,319.17,8339.0,319.23,319.38,319.12,319.17,8339.0
2017-05-17 10:25:00,319.04,319.14,318.8,319.02,18259.0,319.04,319.14,318.8,319.02,18259.0
2017-05-17 10:30:00,319.14,319.14,318.84,318.93,4186.0,319.14,319.14,318.84,318.93,4186.0
2017-05-17 10:35:00,318.93,318.93,318.2,318.42,13700.0,318.93,318.93,318.2,318.42,13700.0
2017-05-17 10:40:00,318.43,318.7,318.1,318.52,8877.0,318.43,318.7,318.1,318.52,8877.0
2017-05-17 10:45:00,318.68,318.68,318.27,318.29,4700.0,318.68,318.68,318.27,318.29,4700.0
2017-05-17 10:50:00,318.29,318.33,317.67,317.67,13351.0,318.29,318.33,317.67,317.67,13351.0
2017-05-17 10:55:00,317.65,318.45,317.25,317.82,31441.0,317.65,318.45,317.25,317.82,31441.0
2017-05-17 11:00:00,317.69,317.69,316.25,316.25,17293.0,317.69,317.69,316.25,316.25,17293.0
2017-05-17 11:05:00,316.33,316.88,316.33,316.47,111492.0,316.33,316.88,316.33,316.47,111492.0
2017-05-17 11:10:00,316.44,316.94,316.34,316.94,22436.0,316.44,316.94,316.34,316.94,22436.0
2017-05-17 11:15:00,316.97,317.26,316.78,317.0,5910.0,316.97,317.26,316.78,317.0,5910.0
2017-05-17 11:20:00,317.03,317.03,316.45,316.58,21960.0,317.03,317.03,316.45,316.58,21960.0
2017-05-17 11:25:00,316.56,316.58,315.82,315.82,14625.0,316.56,316.58,315.82,315.82,14625.0
2017-05-17 11:30:00,315.96,316.68,315.96,316.11,222176.0,315.96,316.68,315.96,316.11,222176.0
2017-05-17 11:35:00,316.15,316.4,316.0,316.01,20294.0,316.15,316.4,316.0,316.01,20294.0
2017-05-17 11:40:00,316.18,316.25,315.76,316.01,27312.0,316.18,316.25,315.76,316.01,27312.0
2017-05-17 11:45:00,316.01,316.25,315.51,315.97,21191.0,316.01,316.25,315.51,315.97,21191.0
2017-05-17 11:50:00,316.03,316.09,315.49,315.79,21023.0,316.03,316.09,315.49,315.79,21023.0
2017-05-17 11:55:00,315.86,316.78,315.75,316.57,123342.0,315.86,316.78,315.75,316.57,123342.0
2017-05-17 12:00:00,316.42,316.71,316.08,316.5,22412.0,316.42,316.71,316.08,316.5,22412.0
2017-05-17 12:05:00,316.56,316.93,316.56,316.89,92485.0,316.56,316.93,316.56,316.89,92485.0
2017-05-17 12:10:00,316.84,317.2,316.52,316.86,21236.0,316.84,317.2,316.52,316.86,21236.0
2017-05-17 12:15:00,316.93,316.93,316.45,316.53,14686.0,316.93,316.93,316.45,316.53,14686.0
2017-05-17 12:20:00,316.62,316.74,316.24,316.55,33683.0,316.62,316.74,316.24,316.55,33683.0
2017-05-17 12:25:00,316.64,316.71,316.53,316.55,9046.0,316.64,316.71,316.53,316.55,9046.0
2017-05-17 12:30:00,316.53,316.55,315.76,315.91,18407.0,316.53,316.55,315.76,315.91,18407.0
2017-05-17 12:35:00,315.93,316.33,315.92,316.22,8228.0,315.93,316.33,315.92,316.22,8228.0
2017-05-17 12:40:00,316.13,316.58,316.12,316.4,35098.0,316.13,316.58,316.12,316.4,35098.0
2017-05-17 12:45:00,316.32,316.84,316.12,316.77,18321.0,316.32,316.84,316.12,316.77,18321.0
2017-05-17 12:50:00,316.73,317.13,316.71,316.75,16203.0,316.73,317.13,316.71,316.75,16203.0
2017-05-17 12:55:00,317.02,317.07,316.72,316.95,10064.0,317.02,317.07,316.72,316.95,10064.0
2017-05-17 13:00:00,316.91,316.98,316.62,316.71,16389.0,316.91,316.98,316.62,316.71,16389.0
2017-05-17 13:05:00,316.55,316.81,316.39,316.81,21611.0,316.55,316.81,316.39,316.81,21611.0
2017-05-17 13:10:00,316.72,316.85,316.27,316.49,17085.0,316.72,316.85,316.27,316.49,17085.0
2017-05-17 13:15:00,316.44,316.54,316.19,316.26,5101.0,316.44,316.54,316.19,316.26,5101.0
2017-05-17 13:20:00,316.21,316.29,316.0,316.19,8973.0,316.21,316.29,316.0,316.19,8973.0
2017-05-17 13:25:00,316.26,316.4,316.09,316.37,14103.0,316.26,316.4,316.09,316.37,14103.0
2017-05-17 13:30:00,316.37,316.5,316.05,316.2,25047.0,316.37,316.5,316.05,316.2,25047.0
2017-05-17 13:35:00,316.21,316.21,314.87,314.99,22631.0,316.21,316.21,314.87,314.99,22631.0
2017-05-17 13:40:00,315.01,315.15,314.62,314.94,16750.0,315.01,315.15,314.62,314.94,16750.0
2017-05-17 13:45:00,314.7,315.58,314.7,315.56,11324.0,314.7,315.58,314.7,315.56,11324.0
2017-05-17 13:50:00,315.57,315.67,315.29,315.5,5450.0,315.57,315.67,315.29,315.5,5450.0
2017-05-17 13:55:00,315.48,315.63,315.17,315.34,5464.0,315.48,315.63,315.17,315.34,5464.0
2017-05-17 14:00:00,315.36,315.53,315.27,315.47,4445.0,315.36,315.53,315.27,315.47,4445.0
2017-05-17 14:05:00,315.56,315.63,315.33,315.35,9233.0,315.56,315.63,315.33,315.35,9233.0
2017-05-17 14:10:00,315.37,315.37,315.05,315.06,9318.0,315.37,315.37,315.05,315.06,9318.0
2017-05-17 14:15:00,315.13,315.18,314.65,314.9,10809.0,315.13,315.18,314.65,314.9,10809.0
2017-05-17 14:20:00,314.83,314.85,314.36,314.65,9403.0,314.83,314.85,314.36,314.65,9403.0
2017-05-17 14:25:00,314.57,314.95,314.56,314.61,3920.0,314.57,314.95,314.56,314.61,3920.0
2017-05-17 14:30:00,314.7,314.71,314.43,314.5,10452.0,314.7,314.71,314.43,314.5,10452.0
2017-05-17 14:35:00,314.52,314.66,314.0,314.01,14937.0,314.52,314.66,314.0,314.01,14937.0
2017-05-17 14:40:00,314.15,314.31,314.0,314.2,5056.0,314.15,314.31,314.0,314.2,5056.0
2017-05-17 14:45:00,314.07,314.17,313.56,313.56,7629.0,314.07,314.17,313.56,313.56,7629.0
2017-05-17 14:50:00,313.52,314.04,313.31,313.85,49501.0,313.52,314.04,313.31,313.85,49501.0
2017-05-17 14:55:00,313.87,313.87,313.14,313.26,36717.0,313.87,313.87,313.14,313.26,36717.0
2017-05-17 15:00:00,313.25,313.98,312.86,313.95,27518.0,313.25,313.98,312.86,313.95,27518.0
2017-05-17 15:05:00,314.0,314.77,314.0,314.48,155348.0,314.0,314.77,314.0,314.48,155348.0
2017-05-17 15:10:00,314.52,314.96,314.52,314.78,18775.0,314.52,314.96,314.52,314.78,18775.0
2017-05-17 15:15:00,314.88,314.89,314.21,314.38,21515.0,314.88,314.89,314.21,314.38,21515.0
2017-05-17 15:20:00,314.4,314.84,314.23,314.33,19239.0,314.4,314.84,314.23,314.33,19239.0
2017-05-17 15:25:00,314.54,314.65,314.25,314.44,14718.0,314.54,314.65,314.25,314.44,14718.0
2017-05-17 15:30:00,314.32,314.35,313.99,313.99,8634.0,314.32,314.35,313.99,313.99,8634.0
2017-05-17 15:35:00,313.96,314.22,313.66,314.05,18782.0,313.96,314.22,313.66,314.05,18782.0
2017-05-17 15:40:00,314.08,314.21,313.56,313.56,13278.0,314.08,314.21,313.56,313.56,13278.0
2017-05-17 15:45:00,313.65,313.7,312.49,312.96,24061.0,313.65,313.7,312.49,312.96,24061.0
2017-05-17 15:50:00,312.95,313.97,312.95,313.75,37684.0,312.95,313.97,312.95,313.75,37684.0
2017-05-17 15:55:00,313.73,313.78,312.93,313.18,77275.0,313.73,313.78,312.93,313.18,77275.0
2017-05-18 09:30:00,314.16,314.76,312.96,313.11,21091.0,314.16,314.76,312.96,313.11,21091.0
2017-05-18 09:35:00,313.16,313.85,313.09,313.09,5161.0,313.16,313.85,313.09,313.09,5161.0
2017-05-18 09:40:00,313.46,313.56,312.56,313.22,9482.0,313.46,313.56,312.56,313.22,9482.0
2017-05-18 09:45:00,313.48,314.71,313.23,314.2,8795.0,313.48,314.71,313.23,314.2,8795.0
2017-05-18 09:50:00,314.43,314.95,313.9,314.52,11410.0,314.43,314.95,313.9,314.52,11410.0
2017-05-18 09:55:00,314.29,315.46,313.96,315.44,5359.0,314.29,315.46,313.96,315.44,5359.0
2017-05-18 10:00:00,315.48,317.6,315.34,316.37,22218.0,315.48,317.6,315.34,316.37,22218.0
2017-05-18 10:05:00,316.04,316.56,315.78,316.36,8900.0,316.04,316.56,315.78,316.36,8900.0
2017-05-18 10:10:00,316.47,317.22,316.4,316.74,9177.0,316.47,317.22,316.4,316.74,9177.0
2017-05-18 10:15:00,316.61,316.76,316.29,316.31,4317.0,316.61,316.76,316.29,316.31,4317.0
2017-05-18 10:20:00,316.59,317.0,316.59,316.95,1800.0,316.59,317.0,316.59,316.95,1800.0
2017-05-18 10:25:00,316.99,317.81,316.0,316.61,305872.0,316.99,317.81,316.0,316.61,305872.0
2017-05-18 10:30:00,316.36,317.11,316.01,316.98,18956.0,316.36,317.11,316.01,316.98,18956.0
2017-05-18 10:35:00,317.0,317.19,316.64,316.81,25710.0,317.0,317.19,316.64,316.81,25710.0
2017-05-18 10:40:00,316.88,317.48,316.87,317.31,9700.0,316.88,317.48,316.87,317.31,9700.0
2017-05-18 10:45:00,317.2,317.33,316.73,316.91,11070.0,317.2,317.33,316.73,316.91,11070.0
2017-05-18 10:50:00,316.94,317.21,316.89,317.13,13342.0,316.94,317.21,316.89,317.13,13342.0
2017-05-18 10:55:00,317.16,317.3,316.66,316.67,23288.0,317.16,317.3,316.66,316.67,23288.0
2017-05-18 11:00:00,316.68,317.22,316.68,317.05,13200.0,316.68,317.22,316.68,317.05,13200.0
2017-05-18 11:05:00,317.05,317.23,316.8,317.0,6100.0,317.05,317.23,316.8,317.0,6100.0
2017-05-18 11:10:00,317.0,317.0,316.37,316.58,7384.0,317.0,317.0,316.37,316.58,7384.0
2017-05-18 11:15:00,316.47,317.48,316.47,317.48,7634.0,316.47,317.48,316.47,317.48,7634.0
2017-05-18 11:20:00,317.15,317.87,316.94,317.38,14299.0,317.15,317.87,316.94,317.38,14299.0
2017-05-18 11:25:00,317.46,317.77,317.06,317.37,8546.0,317.46,317.77,317.06,317.37,8546.0
2017-05-18 11:30:00,317.18,317.46,317.0,317.31,4167.0,317.18,317.46,317.0,317.31,4167.0
2017-05-18 11:35:00,317.34,317.34,316.3,316.31,10075.0,317.34,317.34,316.3,316.31,10075.0
2017-05-18 11:40:00,316.13,316.36,315.78,315.78,5601.0,316.13,316.36,315.78,315.78,5601.0
2017-05-18 11:45:00,315.8,316.39,315.76,316.38,6700.0,315.8,316.39,315.76,316.38,6700.0
2017-05-18 11:50:00,316.25,316.34,315.77,315.77,2658.0,316.25,316.34,315.77,315.77,2658.0
2017-05-18 11:55:00,315.79,315.94,315.24,315.64,5908.0,315.79,315.94,315.24,315.64,5908.0
2017-05-18 12:00:00,315.35,315.61,315.06,315.06,5711.0,315.35,315.61,315.06,315.06,5711.0
2017-05-18 12:05:00,315.21,315.29,314.68,314.71,6691.0,315.21,315.29,314.68,314.71,6691.0
2017-05-18 12:10:00,314.92,315.19,314.68,314.68,8449.0,314.92,315.19,314.68,314.68,8449.0
2017-05-18 12:15:00,314.69,315.15,314.69,314.89,7500.0,314.69,315.15,314.69,314.89,7500.0
2017-05-18 12:20:00,314.88,315.08,314.66,314.98,3821.0,314.88,315.08,314.66,314.98,3821.0
2017-05-18 12:25:00,315.06,315.57,314.97,315.49,8753.0,315.06,315.57,314.97,315.49,8753.0
2017-05-18 12:30:00,315.55,315.97,315.5,315.89,11047.0,315.55,315.97,315.5,315.89,11047.0
2017-05-18 12:35:00,315.67,316.05,315.41,316.03,5013.0,315.67,316.05,315.41,316.03,5013.0
2017-05-18 12:40:00,315.83,315.83,315.4,315.73,2200.0,315.83,315.83,315.4,315.73,2200.0
2017-05-18 12:45:00,315.42,315.43,314.94,315.27,4900.0,315.42,315.43,314.94,315.27,4900.0
2017-05-18 12:50:00,315.32,315.46,315.16,315.46,10722.0,315.32,315.46,315.16,315.46,10722.0
2017-05-18 12:55:00,315.67,315.74,315.54,315.74,1900.0,315.67,315.74,315.54,315.74,1900.0
2017-05-18 13:00:00,315.85,316.17,315.76,315.97,9578.0,315.85,316.17,315.76,315.97,9578.0
2017-05-18 13:05:00,316.05,316.05,315.32,315.54,5572.0,316.05,316.05,315.32,315.54,5572.0
2017-05-18 13:10:00,315.38,315.45,315.15,315.31,11467.0,315.38,315.45,315.15,315.31,11467.0
2017-05-18 13:15:00,315.3,315.95,315.17,315.88,20976.0,315.3,315.95,315.17,315.88,20976.0
2017-05-18 13:20:00,315.96,315.96,315.63,315.79,8125.0,315.96,315.96,315.63,315.79,8125.0
2017-05-18 13:25:00,315.79,315.85,315.61,315.61,13282.0,315.79,315.85,315.61,315.61,13282.0
2017-05-18 13:30:00,315.5,315.77,315.34,315.68,6500.0,315.5,315.77,315.34,315.68,6500.0
2017-05-18 13:35:00,315.71,315.82,315.34,315.75,13807.0,315.71,315.82,315.34,315.75,13807.0
2017-05-18 13:40:00,315.83,315.92,315.64,315.73,5000.0,315.83,315.92,315.64,315.73,5000.0
2017-05-18 13:45:00,315.7,315.75,315.52,315.52,2107.0,315.7,315.75,315.52,315.52,2107.0
2017-05-18 13:50:00,315.57,316.04,315.52,316.04,9100.0,315.57,316.04,315.52,316.04,9100.0
2017-05-18 13:55:00,316.06,316.48,316.05,316.25,9560.0,316.06,316.48,316.05,316.25,9560.0
2017-05-18 14:00:00,316.24,317.2,316.03,317.03,11687.0,316.24,317.2,316.03,317.03,11687.0
2017-05-18 14:05:00,317.04,317.18,316.87,316.97,23727.0,317.04,317.18,316.87,316.97,23727.0
2017-05-18 14:10:00,316.96,317.02,316.61,316.74,5130.0,316.96,317.02,316.61,316.74,5130.0
2017-05-18 14:15:00,316.64,317.0,316.56,316.89,6300.0,316.64,317.0,316.56,316.89,6300.0
2017-05-18 14:20:00,316.96,317.28,316.64,316.65,10644.0,316.96,317.28,316.64,316.65,10644.0
2017-05-18 14:25:00,316.8,316.96,316.69,316.69,4049.0,316.8,316.96,316.69,316.69,4049.0
2017-05-18 14:30:00,316.82,317.22,316.82,317.05,22879.0,316.82,317.22,316.82,317.05,22879.0
2017-05-18 14:35:00,317.02,317.42,316.84,317.19,27656.0,317.02,317.42,316.84,317.19,27656.0
2017-05-18 14:40:00,317.28,317.38,316.5,317.1,253167.0,317.28,317.38,316.5,317.1,253167.0
2017-05-18 14:45:00,317.08,317.08,316.57,316.95,10199.0,317.08,317.08,316.57,316.95,10199.0
2017-05-18 14:50:00,316.97,317.05,316.32,316.32,3500.0,316.97,317.05,316.32,316.32,3500.0
2017-05-18 14:55:00,316.51,316.93,316.51,316.84,12257.0,316.51,316.93,316.51,316.84,12257.0
2017-05-18 15:00:00,316.91,317.0,316.7,316.88,12161.0,316.91,317.0,316.7,316.88,12161.0
2017-05-18 15:05:00,316.9,316.9,316.6,316.67,4300.0,316.9,316.9,316.6,316.67,4300.0
2017-05-18 15:10:00,316.74,316.93,316.61,316.61,7248.0,316.74,316.93,316.61,316.61,7248.0
2017-05-18 15:15:00,316.61,316.8,316.31,316.62,9589.0,316.61,316.8,316.31,316.62,9589.0
2017-05-18 15:20:00,316.57,316.66,316.36,316.48,8163.0,316.57,316.66,316.36,316.48,8163.0
2017-05-18 15:25:00,316.38,316.42,315.97,316.07,7987.0,316.38,316.42,315.97,316.07,7987.0
2017-05-18 15:30:00,315.98,316.5,315.98,316.5,8502.0,315.98,316.5,315.98,316.5,8502.0
2017-05-18 15:35:00,316.42,316.56,316.29,316.43,12344.0,316.42,316.56,316.29,316.43,12344.0
2017-05-18 15:40:00,316.42,316.5,316.0,316.01,14532.0,316.42,316.5,316.0,316.01,14532.0
2017-05-18 15:45:00,316.11,316.43,316.11,316.31,16335.0,316.11,316.43,316.11,316.31,16335.0
2017-05-18 15:50:00,316.34,316.89,316.33,316.51,33318.0,316.34,316.89,316.33,316.51,33318.0
2017-05-18 15:55:00,316.45,316.48,315.69,315.87,45373.0,316.45,316.48,315.69,315.87,45373.0
2017-05-19 09:30:00,315.01,315.85,313.92,315.46,99876.0,315.01,315.85,313.92,315.46,99876.0
2017-05-19 09:35:00,315.8,316.55,315.15,316.35,12090.0,315.8,316.55,315.15,316.35,12090.0
2017-05-19 09:40:00,316.22,316.58,316.05,316.31,8284.0,316.22,316.58,316.05,316.31,8284.0
2017-05-19 09:45:00,316.41,317.46,316.04,317.09,39198.0,316.41,317.46,316.04,317.09,39198.0
2017-05-19 09:50:00,316.94,317.45,316.69,316.96,5899.0,316.94,317.45,316.69,316.96,5899.0
2017-05-19 09:55:00,316.92,317.35,316.92,317.24,7962.0,316.92,317.35,316.92,317.24,7962.0
2017-05-19 10:00:00,317.27,317.83,317.19,317.5,20625.0,317.27,317.83,317.19,317.5,20625.0
2017-05-19 10:05:00,317.5,317.67,317.07,317.35,9987.0,317.5,317.67,317.07,317.35,9987.0
2017-05-19 10:10:00,317.25,317.41,317.13,317.25,2484.0,317.25,317.41,317.13,317.25,2484.0
2017-05-19 10:15:00,317.38,317.38,316.98,316.98,4500.0,317.38,317.38,316.98,316.98,4500.0
2017-05-19 10:20:00,316.94,317.08,316.19,316.9,217939.0,316.94,317.08,316.19,316.9,217939.0
2017-05-19 10:25:00,316.99,317.6,316.99,317.38,31087.0,316.99,317.6,316.99,317.38,31087.0
2017-05-19 10:30:00,317.31,317.52,316.9,317.52,32921.0,317.31,317.52,316.9,317.52,32921.0
2017-05-19 10:35:00,317.46,317.52,317.21,317.4,9052.0,317.46,317.52,317.21,317.4,9052.0
2017-05-19 10:40:00,317.5,317.52,317.1,317.27,14652.0,317.5,317.52,317.1,317.27,14652.0
2017-05-19 10:45:00,317.27,317.58,317.17,317.58,15904.0,317.27,317.58,317.17,317.58,15904.0
2017-05-19 10:50:00,317.52,317.58,317.25,317.26,6465.0,317.52,317.58,317.25,317.26,6465.0
2017-05-19 10:55:00,317.21,317.42,317.12,317.35,8015.0,317.21,317.42,317.12,317.35,8015.0
2017-05-19 11:00:00,317.21,317.23,316.82,316.82,34467.0,317.21,317.23,316.82,316.82,34467.0
2017-05-19 11:05:00,317.0,317.15,316.92,316.98,4258.0,317.0,317.15,316.92,316.98,4258.0
2017-05-19 11:10:00,316.92,317.22,316.79,316.96,18076.0,316.92,317.22,316.79,316.96,18076.0
2017-05-19 11:15:00,316.96,317.31,316.8,316.92,15958.0,316.96,317.31,316.8,316.92,15958.0
2017-05-19 11:20:00,316.99,317.04,316.58,316.79,25868.0,316.99,317.04,316.58,316.79,25868.0
2017-05-19 11:25:00,316.71,316.78,316.43,316.43,10746.0,316.71,316.78,316.43,316.43,10746.0
2017-05-19 11:30:00,316.4,316.52,316.2,316.38,6424.0,316.4,316.52,316.2,316.38,6424.0
2017-05-19 11:35:00,316.25,316.91,316.25,316.8,6736.0,316.25,316.91,316.25,316.8,6736.0
2017-05-19 11:40:00,316.82,317.42,316.82,317.42,3900.0,316.82,317.42,316.82,317.42,3900.0
2017-05-19 11:45:00,317.22,317.61,317.22,317.55,7921.0,317.22,317.61,317.22,317.55,7921.0
2017-05-19 11:50:00,317.55,317.63,317.2,317.44,8847.0,317.55,317.63,317.2,317.44,8847.0
2017-05-19 11:55:00,317.5,317.59,317.32,317.49,9625.0,317.5,317.59,317.32,317.49,9625.0
2017-05-19 12:00:00,317.48,317.64,317.29,317.49,12919.0,317.48,317.64,317.29,317.49,12919.0
2017-05-19 12:05:00,317.38,318.33,317.36,318.08,5090.0,317.38,318.33,317.36,318.08,5090.0
2017-05-19 12:10:00,318.04,318.39,317.0,318.1,244452.0,318.04,318.39,317.0,318.1,244452.0
2017-05-19 12:15:00,318.03,318.4,317.91,318.09,10794.0,318.03,318.4,317.91,318.09,10794.0
2017-05-19 12:20:00,318.2,318.38,317.04,317.25,31843.0,318.2,318.38,317.04,317.25,31843.0
2017-05-19 12:25:00,317.26,317.3,316.84,316.99,15517.0,317.26,317.3,316.84,316.99,15517.0
2017-05-19 12:30:00,316.98,317.42,316.88,317.18,12148.0,316.98,317.42,316.88,317.18,12148.0
2017-05-19 12:35:00,317.16,317.33,317.16,317.33,3950.0,317.16,317.33,317.16,317.33,3950.0
2017-05-19 12:40:00,317.28,317.64,317.18,317.39,6000.0,317.28,317.64,317.18,317.39,6000.0
2017-05-19 12:45:00,317.48,317.59,317.25,317.59,19073.0,317.48,317.59,317.25,317.59,19073.0
2017-05-19 12:50:00,317.56,317.64,317.39,317.5,19717.0,317.56,317.64,317.39,317.5,19717.0
2017-05-19 12:55:00,317.47,317.81,317.42,317.44,5600.0,317.47,317.81,317.42,317.44,5600.0
2017-05-19 13:00:00,317.36,317.63,317.2,317.58,11955.0,317.36,317.63,317.2,317.58,11955.0
2017-05-19 13:05:00,317.44,317.44,317.24,317.32,1700.0,317.44,317.44,317.24,317.32,1700.0
2017-05-19 13:10:00,317.27,317.46,317.1,317.37,2900.0,317.27,317.46,317.1,317.37,2900.0
2017-05-19 13:15:00,317.37,317.49,317.16,317.31,11700.0,317.37,317.49,317.16,317.31,11700.0
2017-05-19 13:20:00,317.37,317.49,317.37,317.4,1644.0,317.37,317.49,317.37,317.4,1644.0
2017-05-19 13:25:00,317.4,317.5,317.36,317.48,3343.0,317.4,317.5,317.36,317.48,3343.0
2017-05-19 13:30:00,317.45,317.5,317.36,317.45,6529.0,317.45,317.5,317.36,317.45,6529.0
2017-05-19 13:35:00,317.41,317.5,317.36,317.45,10400.0,317.41,317.5,317.36,317.45,10400.0
2017-05-19 13:40:00,317.41,317.5,317.38,317.47,13014.0,317.41,317.5,317.38,317.47,13014.0
2017-05-19 13:45:00,317.46,317.49,317.38,317.47,8438.0,317.46,317.49,317.38,317.47,8438.0
2017-05-19 13:50:00,317.48,317.5,317.36,317.46,31328.0,317.48,317.5,317.36,317.46,31328.0
2017-05-19 13:55:00,317.49,318.1,317.47,317.89,18128.0,317.49,318.1,317.47,317.89,18128.0
2017-05-19 14:00:00,317.88,318.06,317.77,318.06,2530.0,317.88,318.06,317.77,318.06,2530.0
2017-05-19 14:05:00,318.1,318.1,317.85,317.85,4800.0,318.1,318.1,317.85,317.85,4800.0
2017-05-19 14:10:00,317.8,318.31,317.8,318.31,10702.0,317.8,318.31,317.8,318.31,10702.0
2017-05-19 14:15:00,318.25,318.39,318.1,318.31,11967.0,318.25,318.39,318.1,318.31,11967.0
2017-05-19 14:20:00,318.32,318.38,318.12,318.2,14023.0,318.32,318.38,318.12,318.2,14023.0
2017-05-19 14:25:00,318.22,318.3,318.15,318.23,4500.0,318.22,318.3,318.15,318.23,4500.0
2017-05-19 14:30:00,318.24,318.24,318.16,318.16,4655.0,318.24,318.24,318.16,318.16,4655.0
2017-05-19 14:35:00,318.2,318.26,318.05,318.19,15879.0,318.2,318.26,318.05,318.19,15879.0
2017-05-19 14:40:00,318.2,318.32,318.13,318.21,9200.0,318.2,318.32,318.13,318.21,9200.0
2017-05-19 14:45:00,318.21,318.22,317.84,318.03,22437.0,318.21,318.22,317.84,318.03,22437.0
2017-05-19 14:50:00,318.08,318.14,317.96,318.0,7191.0,318.08,318.14,317.96,318.0,7191.0
2017-05-19 14:55:00,317.95,318.09,317.89,318.01,6184.0,317.95,318.09,317.89,318.01,6184.0
2017-05-19 15:00:00,317.87,318.0,317.69,317.79,16440.0,317.87,318.0,317.69,317.79,16440.0
2017-05-19 15:05:00,317.74,318.0,316.97,316.97,34119.0,317.74,318.0,316.97,316.97,34119.0
2017-05-19 15:10:00,316.91,317.05,316.6,316.87,10361.0,316.91,317.05,316.6,316.87,10361.0
2017-05-19 15:15:00,316.86,317.18,316.7,317.13,19209.0,316.86,317.18,316.7,317.13,19209.0
2017-05-19 15:20:00,317.31,317.31,316.8,317.0,10180.0,317.31,317.31,316.8,317.0,10180.0
2017-05-19 15:25:00,317.01,317.18,316.89,316.9,5466.0,317.01,317.18,316.89,316.9,5466.0
2017-05-19 15:30:00,316.92,316.92,316.67,316.68,6420.0,316.92,316.92,316.67,316.68,6420.0
2017-05-19 15:35:00,316.65,316.65,315.98,316.15,24700.0,316.65,316.65,315.98,316.15,24700.0
2017-05-19 15:40:00,316.16,316.29,315.79,315.79,17892.0,316.16,316.29,315.79,315.79,17892.0
2017-05-19 15:45:00,315.72,315.92,315.56,315.64,30399.0,315.72,315.92,315.56,315.64,30399.0
2017-05-19 15:50:00,315.64,316.02,315.64,315.92,33713.0,315.64,316.02,315.64,315.92,33713.0
2017-05-19 15:55:00,315.92,316.17,315.63,315.78,40218.0,315.92,316.17,315.63,315.78,40218.0
2017-05-22 09:30:00,315.78,318.51,315.52,317.89,24326.0,315.78,318.51,315.52,317.89,24326.0
2017-05-22 09:35:00,318.0,318.01,317.2,317.74,14700.0,318.0,318.01,317.2,317.74,14700.0
2017-05-22 09:40:00,317.4,317.47,316.84,317.24,10605.0,317.4,317.47,316.84,317.24,10605.0
2017-05-22 09:45:00,317.42,317.67,317.06,317.06,8130.0,317.42,317.67,317.06,317.06,8130.0
2017-05-22 09:50:00,317.03,317.86,316.92,317.79,45402.0,317.03,317.86,316.92,317.79,45402.0
2017-05-22 09:55:00,317.61,317.61,317.04,317.07,10662.0,317.61,317.61,317.04,317.07,10662.0
2017-05-22 10:00:00,317.07,317.34,317.0,317.14,6292.0,317.07,317.34,317.0,317.14,6292.0
2017-05-22 10:05:00,317.15,317.86,317.04,317.68,14730.0,317.15,317.86,317.04,317.68,14730.0
2017-05-22 10:10:00,317.56,317.8,317.26,317.8,13913.0,317.56,317.8,317.26,317.8,13913.0
2017-05-22 10:15:00,317.65,317.69,317.2,317.24,9011.0,317.65,317.69,317.2,317.24,9011.0
2017-05-22 10:20:00,317.24,317.53,316.77,317.26,9150.0,317.24,317.53,316.77,317.26,9150.0
2017-05-22 10:25:00,317.3,317.87,317.28,317.77,10959.0,317.3,317.87,317.28,317.77,10959.0
2017-05-22 10:30:00,317.68,317.68,317.17,317.25,11817.0,317.68,317.68,317.17,317.25,11817.0
2017-05-22 10:35:00,317.48,317.59,317.25,317.59,13199.0,317.48,317.59,317.25,317.59,13199.0
2017-05-22 10:40:00,317.71,317.87,317.43,317.45,11805.0,317.71,317.87,317.43,317.45,11805.0
2017-05-22 10:45:00,317.46,317.54,317.07,317.41,16270.0,317.46,317.54,317.07,317.41,16270.0
2017-05-22 10:50:00,317.43,317.5,317.32,317.39,9600.0,317.43,317.5,317.32,317.39,9600.0
2017-05-22 10:55:00,317.3,317.32,317.0,317.31,10054.0,317.3,317.32,317.0,317.31,10054.0
2017-05-22 11:00:00,317.31,317.56,317.13,317.26,27786.0,317.31,317.56,317.13,317.26,27786.0
2017-05-22 11:05:00,317.5,317.5,317.24,317.24,13840.0,317.5,317.5,317.24,317.24,13840.0
2017-05-22 11:10:00,317.24,317.46,317.12,317.19,19913.0,317.24,317.46,317.12,317.19,19913.0
2017-05-22 11:15:00,317.22,317.36,317.05,317.25,16887.0,317.22,317.36,317.05,317.25,16887.0
2017-05-22 11:20:00,317.25,317.49,317.12,317.48,25903.0,317.25,317.49,317.12,317.48,25903.0
2017-05-22 11:25:00,317.42,317.76,317.18,317.26,7647.0,317.42,317.76,317.18,317.26,7647.0
2017-05-22 11:30:00,317.29,317.4,317.13,317.25,9885.0,317.29,317.4,317.13,317.25,9885.0
2017-05-22 11:35:00,317.15,317.24,316.96,317.24,7733.0,317.15,317.24,316.96,317.24,7733.0
2017-05-22 11:40:00,317.19,317.27,316.99,317.03,3946.0,317.19,317.27,316.99,317.03,3946.0
2017-05-22 11:45:00,317.12,317.46,317.04,317.28,9937.0,317.12,317.46,317.04,317.28,9937.0
2017-05-22 11:50:00,317.45,317.75,317.32,317.38,14644.0,317.45,317.75,317.32,317.38,14644.0
2017-05-22 11:55:00,317.4,317.61,317.22,317.61,20832.0,317.4,317.61,317.22,317.61,20832.0
2017-05-22 12:00:00,317.56,317.69,317.3,317.3,9811.0,317.56,317.69,317.3,317.3,9811.0
2017-05-22 12:05:00,317.3,317.58,317.25,317.58,6174.0,317.3,317.58,317.25,317.58,6174.0
2017-05-22 12:10:00,317.6,317.82,317.37,317.48,15468.0,317.6,317.82,317.37,317.48,15468.0
2017-05-22 12:15:00,317.48,317.6,317.12,317.44,57274.0,317.48,317.6,317.12,317.44,57274.0
2017-05-22 12:20:00,317.36,317.39,316.98,316.99,42597.0,317.36,317.39,316.98,316.99,42597.0
2017-05-22 12:25:00,316.92,317.07,316.67,316.83,22145.0,316.92,317.07,316.67,316.83,22145.0
2017-05-22 12:30:00,316.83,317.09,316.73,316.73,10766.0,316.83,317.09,316.73,316.73,10766.0
2017-05-22 12:35:00,316.71,316.84,316.47,316.79,18596.0,316.71,316.84,316.47,316.79,18596.0
2017-05-22 12:40:00,316.8,317.19,316.8,317.0,22935.0,316.8,317.19,316.8,317.0,22935.0
2017-05-22 12:45:00,317.0,317.26,317.0,317.1,52282.0,317.0,317.26,317.0,317.1,52282.0
2017-05-22 12:50:00,317.13,317.23,317.0,317.0,8870.0,317.13,317.23,317.0,317.0,8870.0
2017-05-22 12:55:00,317.0,317.0,316.66,316.94,8000.0,317.0,317.0,316.66,316.94,8000.0
2017-05-22 13:00:00,316.87,317.0,316.84,316.87,9700.0,316.87,317.0,316.84,316.87,9700.0
2017-05-22 13:05:00,316.87,316.93,316.84,316.84,7512.0,316.87,316.93,316.84,316.84,7512.0
2017-05-22 13:10:00,316.91,317.3,316.91,317.13,19394.0,316.91,317.3,316.91,317.13,19394.0
2017-05-22 13:15:00,317.15,317.18,317.03,317.05,7988.0,317.15,317.18,317.03,317.05,7988.0
2017-05-22 13:20:00,316.99,317.0,316.89,316.96,6700.0,316.99,317.0,316.89,316.96,6700.0
2017-05-22 13:25:00,316.96,317.18,316.95,317.02,8801.0,316.96,317.18,316.95,317.02,8801.0
2017-05-22 13:30:00,316.87,317.09,316.68,316.69,4700.0,316.87,317.09,316.68,316.69,4700.0
2017-05-22 13:35:00,316.69,316.98,316.68,316.73,7103.0,316.69,316.98,316.68,316.73,7103.0
2017-05-22 13:40:00,316.83,316.99,316.72,316.84,10551.0,316.83,316.99,316.72,316.84,10551.0
2017-05-22 13:45:00,316.76,316.93,316.71,316.88,7176.0,316.76,316.93,316.71,316.88,7176.0
2017-05-22 13:50:00,316.88,317.08,316.82,317.04,12270.0,316.88,317.08,316.82,317.04,12270.0
2017-05-22 13:55:00,317.08,317.15,317.0,317.05,12800.0,317.08,317.15,317.0,317.05,12800.0
2017-05-22 14:00:00,317.04,317.04,316.75,316.8,12021.0,317.04,317.04,316.75,316.8,12021.0
2017-05-22 14:05:00,316.84,317.45,316.84,317.24,24407.0,316.84,317.45,316.84,317.24,24407.0
2017-05-22 14:10:00,317.24,317.27,317.05,317.15,13902.0,317.24,317.27,317.05,317.15,13902.0
2017-05-22 14:15:00,317.14,317.29,317.07,317.15,26060.0,317.14,317.29,317.07,317.15,26060.0
2017-05-22 14:20:00,317.15,317.23,317.01,317.01,13833.0,317.15,317.23,317.01,317.01,13833.0
2017-05-22 14:25:00,317.05,317.38,317.01,317.22,25978.0,317.05,317.38,317.01,317.22,25978.0
2017-05-22 14:30:00,317.21,317.3,317.13,317.15,15418.0,317.21,317.3,317.13,317.15,15418.0
2017-05-22 14:35:00,317.24,317.3,316.99,316.99,6486.0,317.24,317.3,316.99,316.99,6486.0
2017-05-22 14:40:00,316.91,317.2,316.89,317.18,23252.0,316.91,317.2,316.89,317.18,23252.0
2017-05-22 14:45:00,317.15,317.3,317.07,317.24,14379.0,317.15,317.3,317.07,317.24,14379.0
2017-05-22 14:50:00,317.23,317.38,317.14,317.31,26059.0,317.23,317.38,317.14,317.31,26059.0
2017-05-22 14:55:00,317.34,317.69,317.21,317.69,35142.0,317.34,317.69,317.21,317.69,35142.0
2017-05-22 15:00:00,317.65,317.89,317.56,317.75,43272.0,317.65,317.89,317.56,317.75,43272.0
2017-05-22 15:05:00,317.74,317.91,317.49,317.61,52269.0,317.74,317.91,317.49,317.61,52269.0
2017-05-22 15:10:00,317.51,317.51,317.17,317.27,47037.0,317.51,317.51,317.17,317.27,47037.0
2017-05-22 15:15:00,317.26,317.57,317.25,317.46,42710.0,317.26,317.57,317.25,317.46,42710.0
2017-05-22 15:20:00,317.46,317.46,317.21,317.26,23876.0,317.46,317.46,317.21,317.26,23876.0
2017-05-22 15:25:00,317.26,317.26,316.91,317.04,41046.0,317.26,317.26,316.91,317.04,41046.0
2017-05-22 15:30:00,317.04,317.2,316.85,316.95,34380.0,317.04,317.2,316.85,316.95,34380.0
2017-05-22 15:35:00,316.96,317.24,316.95,316.97,52338.0,316.96,317.24,316.95,316.97,52338.0
2017-05-22 15:40:00,316.99,317.21,316.79,316.79,43302.0,316.99,317.21,316.79,316.79,43302.0
2017-05-22 15:45:00,316.8,317.04,316.64,316.8,28102.0,316.8,317.04,316.64,316.8,28102.0
2017-05-22 15:50:00,316.9,317.0,316.73,316.85,41000.0,316.9,317.0,316.73,316.85,41000.0
2017-05-22 15:55:00,316.82,316.92,316.05,316.42,78367.0,316.82,316.92,316.05,316.42,78367.0
2017-05-23 09:30:00,317.34,318.19,316.49,316.65,13416.0,317.34,318.19,316.49,316.65,13416.0
2017-05-23 09:35:00,316.94,317.95,316.94,317.65,5706.0,316.94,317.95,316.94,317.65,5706.0
2017-05-23 09:40:00,317.58,317.58,316.42,316.69,18267.0,317.58,317.58,316.42,316.69,18267.0
2017-05-23 09:45:00,316.68,316.78,315.34,315.35,24672.0,316.68,316.78,315.34,315.35,24672.0
2017-05-23 09:50:00,315.13,315.89,314.71,315.0,27844.0,315.13,315.89,314.71,315.0,27844.0
2017-05-23 09:55:00,314.68,315.5,314.5,315.37,23625.0,314.68,315.5,314.5,315.37,23625.0
2017-05-23 10:00:00,315.5,315.5,314.79,314.79,71082.0,315.5,315.5,314.79,314.79,71082.0
2017-05-23 10:05:00,314.87,315.76,314.8,315.76,10256.0,314.87,315.76,314.8,315.76,10256.0
2017-05-23 10:10:00,315.9,316.58,315.54,316.58,13315.0,315.9,316.58,315.54,316.58,13315.0
2017-05-23 10:15:00,316.4,317.0,316.4,317.0,32124.0,316.4,317.0,316.4,317.0,32124.0
2017-05-23 10:20:00,316.99,316.99,316.78,316.85,22586.0,316.99,316.99,316.78,316.85,22586.0
2017-05-23 10:25:00,316.84,316.85,316.39,316.4,19480.0,316.84,316.85,316.39,316.4,19480.0
2017-05-23 10:30:00,316.44,316.9,316.27,316.27,9073.0,316.44,316.9,316.27,316.27,9073.0
2017-05-23 10:35:00,316.44,316.89,316.38,316.81,10344.0,316.44,316.89,316.38,316.81,10344.0
2017-05-23 10:40:00,316.9,317.0,316.5,316.86,16093.0,316.9,317.0,316.5,316.86,16093.0
2017-05-23 10:45:00,316.85,316.99,316.46,316.78,17403.0,316.85,316.99,316.46,316.78,17403.0
2017-05-23 10:50:00,316.85,317.19,316.76,316.76,30071.0,316.85,317.19,316.76,316.76,30071.0
2017-05-23 10:55:00,316.76,317.1,316.73,316.9,23376.0,316.76,317.1,316.73,316.9,23376.0
2017-05-23 11:00:00,316.9,317.24,316.78,317.2,36992.0,316.9,317.24,316.78,317.2,36992.0
2017-05-23 11:05:00,317.24,318.1,317.24,317.67,24548.0,317.24,318.1,317.24,317.67,24548.0
2017-05-23 11:10:00,317.67,319.1,317.43,318.8,23879.0,317.67,319.1,317.43,318.8,23879.0
2017-05-23 11:15:00,318.79,318.79,318.46,318.52,5100.0,318.79,318.79,318.46,318.52,5100.0
2017-05-23 11:20:00,318.5,318.85,318.44,318.44,9803.0,318.5,318.85,318.44,318.44,9803.0
2017-05-23 11:25:00,318.52,318.52,317.95,318.28,5928.0,318.52,318.52,317.95,318.28,5928.0
2017-05-23 11:30:00,318.21,318.21,317.69,317.9,15891.0,318.21,318.21,317.69,317.9,15891.0
2017-05-23 11:35:00,317.97,318.11,317.85,317.85,6167.0,317.97,318.11,317.85,317.85,6167.0
2017-05-23 11:40:00,317.88,318.31,317.87,318.12,21974.0,317.88,318.31,317.87,318.12,21974.0
2017-05-23 11:45:00,318.1,318.96,318.1,318.92,21027.0,318.1,318.96,318.1,318.92,21027.0
2017-05-23 11:50:00,318.83,319.56,318.75,319.55,20900.0,318.83,319.56,318.75,319.55,20900.0
2017-05-23 11:55:00,319.5,320.08,319.41,319.46,17397.0,319.5,320.08,319.41,319.46,17397.0
2017-05-23 12:00:00,319.5,319.78,319.42,319.63,7577.0,319.5,319.78,319.42,319.63,7577.0
2017-05-23 12:05:00,319.63,320.09,319.53,319.63,7600.0,319.63,320.09,319.53,319.63,7600.0
2017-05-23 12:10:00,319.57,319.8,319.49,319.62,4760.0,319.57,319.8,319.49,319.62,4760.0
2017-05-23 12:15:00,319.62,320.12,319.62,320.05,7510.0,319.62,320.12,319.62,320.05,7510.0
2017-05-23 12:20:00,320.0,320.26,320.0,320.25,7365.0,320.0,320.26,320.0,320.25,7365.0
2017-05-23 12:25:00,320.2,320.48,319.57,319.57,13630.0,320.2,320.48,319.57,319.57,13630.0
2017-05-23 12:30:00,319.47,319.51,318.57,318.57,6264.0,319.47,319.51,318.57,318.57,6264.0
2017-05-23 12:35:00,318.6,319.26,318.55,319.26,16269.0,318.6,319.26,318.55,319.26,16269.0
2017-05-23 12:40:00,319.18,319.55,319.17,319.55,2440.0,319.18,319.55,319.17,319.55,2440.0
2017-05-23 12:45:00,319.53,319.53,319.22,319.38,10857.0,319.53,319.53,319.22,319.38,10857.0
2017-05-23 12:50:00,319.3,319.37,319.06,319.06,14378.0,319.3,319.37,319.06,319.06,14378.0
2017-05-23 12:55:00,319.04,319.45,319.04,319.23,7207.0,319.04,319.45,319.04,319.23,7207.0
2017-05-23 13:00:00,319.12,319.24,318.98,319.13,3502.0,319.12,319.24,318.98,319.13,3502.0
2017-05-23 13:05:00,319.09,319.24,319.02,319.17,7629.0,319.09,319.24,319.02,319.17,7629.0
2017-05-23 13:10:00,319.17,319.19,318.9,319.04,11900.0,319.17,319.19,318.9,319.04,11900.0
2017-05-23 13:15:00,318.97,319.04,318.38,318.43,15866.0,318.97,319.04,318.38,318.43,15866.0
2017-05-23 13:20:00,318.55,318.67,318.38,318.47,8574.0,318.55,318.67,318.38,318.47,8574.0
2017-05-23 13:25:00,318.47,318.75,318.29,318.6,12142.0,318.47,318.75,318.29,318.6,12142.0
2017-05-23 13:30:00,318.57,318.69,318.54,318.66,8995.0,318.57,318.69,318.54,318.66,8995.0
2017-05-23 13:35:00,318.63,318.95,318.58,318.71,7872.0,318.63,318.95,318.58,318.71,7872.0
2017-05-23 13:40:00,318.64,318.64,318.44,318.55,3150.0,318.64,318.64,318.44,318.55,3150.0
2017-05-23 13:45:00,318.53,318.61,318.51,318.59,3094.0,318.53,318.61,318.51,318.59,3094.0
2017-05-23 13:50:00,318.59,318.78,318.51,318.67,7758.0,318.59,318.78,318.51,318.67,7758.0
2017-05-23 13:55:00,318.52,318.83,318.14,318.76,8175.0,318.52,318.83,318.14,318.76,8175.0
2017-05-23 14:00:00,318.84,318.93,318.62,318.67,6122.0,318.84,318.93,318.62,318.67,6122.0
2017-05-23 14:05:00,318.67,319.24,318.64,319.24,13618.0,318.67,319.24,318.64,319.24,13618.0
2017-05-23 14:10:00,319.17,319.17,318.87,318.92,17979.0,319.17,319.17,318.87,318.92,17979.0
2017-05-23 14:15:00,318.93,319.15,318.79,319.15,4442.0,318.93,319.15,318.79,319.15,4442.0
2017-05-23 14:20:00,319.14,319.27,319.03,319.15,12974.0,319.14,319.27,319.03,319.15,12974.0
2017-05-23 14:25:00,319.14,319.48,319.13,319.32,8750.0,319.14,319.48,319.13,319.32,8750.0
2017-05-23 14:30:00,319.33,319.57,319.22,319.25,9441.0,319.33,319.57,319.22,319.25,9441.0
2017-05-23 14:35:00,319.25,319.27,318.99,319.07,11768.0,319.25,319.27,318.99,319.07,11768.0
2017-05-23 14:40:00,319.08,319.2,319.01,319.1,12830.0,319.08,319.2,319.01,319.1,12830.0
2017-05-23 14:45:00,319.14,319.38,319.09,319.23,13179.0,319.14,319.38,319.09,319.23,13179.0
2017-05-23 14:50:00,319.23,319.3,319.11,319.24,5101.0,319.23,319.3,319.11,319.24,5101.0
2017-05-23 14:55:00,319.23,319.33,319.23,319.24,6003.0,319.23,319.33,319.23,319.24,6003.0
2017-05-23 15:00:00,319.24,319.36,319.06,319.31,10269.0,319.24,319.36,319.06,319.31,10269.0
2017-05-23 15:05:00,319.33,319.42,319.23,319.42,11637.0,319.33,319.42,319.23,319.42,11637.0
2017-05-23 15:10:00,319.35,319.5,319.24,319.5,22884.0,319.35,319.5,319.24,319.5,22884.0
2017-05-23 15:15:00,319.53,319.79,319.39,319.5,13032.0,319.53,319.79,319.39,319.5,13032.0
2017-05-23 15:20:00,319.39,319.39,318.74,318.74,13824.0,319.39,319.39,318.74,318.74,13824.0
2017-05-23 15:25:00,318.74,318.76,318.56,318.62,17810.0,318.74,318.76,318.56,318.62,17810.0
2017-05-23 15:30:00,318.59,318.83,318.43,318.71,15459.0,318.59,318.83,318.43,318.71,15459.0
2017-05-23 15:35:00,318.66,319.0,318.6,318.76,11159.0,318.66,319.0,318.6,318.76,11159.0
2017-05-23 15:40:00,318.84,318.91,317.78,317.78,15084.0,318.84,318.91,317.78,317.78,15084.0
2017-05-23 15:45:00,317.78,318.47,317.78,318.04,20332.0,317.78,318.47,317.78,318.04,20332.0
2017-05-23 15:50:00,318.05,318.7,318.05,318.67,23860.0,318.05,318.7,318.05,318.67,23860.0
2017-05-23 15:55:00,318.7,318.82,318.37,318.8,45893.0,318.7,318.82,318.37,318.8,45893.0
2017-05-24 09:30:00,320.2,321.06,318.51,318.52,14394.0,320.2,321.06,318.51,318.52,14394.0
2017-05-24 09:35:00,318.47,318.47,318.3,318.37,1300.0,318.47,318.47,318.3,318.37,1300.0
2017-05-24 09:40:00,318.42,319.07,318.42,319.01,17289.0,318.42,319.07,318.42,319.01,17289.0
2017-05-24 09:45:00,319.0,319.57,319.0,319.47,3800.0,319.0,319.57,319.0,319.47,3800.0
2017-05-24 09:50:00,319.6,320.17,319.6,319.85,24674.0,319.6,320.17,319.6,319.85,24674.0
2017-05-24 09:55:00,319.89,320.1,319.82,320.0,3800.0,319.89,320.1,319.82,320.0,3800.0
2017-05-24 10:00:00,320.12,320.33,319.94,320.1,16301.0,320.12,320.33,319.94,320.1,16301.0
2017-05-24 10:05:00,320.08,320.52,319.95,320.31,14787.0,320.08,320.52,319.95,320.31,14787.0
2017-05-24 10:10:00,320.37,321.05,320.35,321.02,13362.0,320.37,321.05,320.35,321.02,13362.0
2017-05-24 10:15:00,321.0,322.64,320.83,322.63,50403.0,321.0,322.64,320.83,322.63,50403.0
2017-05-24 10:20:00,322.42,323.49,322.33,323.31,40100.0,322.42,323.49,322.33,323.31,40100.0
2017-05-24 10:25:00,323.24,323.68,322.66,323.29,20523.0,323.24,323.68,322.66,323.29,20523.0
2017-05-24 10:30:00,323.22,323.3,322.3,322.44,12968.0,323.22,323.3,322.3,322.44,12968.0
2017-05-24 10:35:00,322.37,322.44,321.95,322.18,5379.0,322.37,322.44,321.95,322.18,5379.0
2017-05-24 10:40:00,322.3,322.48,322.01,322.3,8445.0,322.3,322.48,322.01,322.3,8445.0
2017-05-24 10:45:00,322.3,322.64,322.11,322.64,4192.0,322.3,322.64,322.11,322.64,4192.0
2017-05-24 10:50:00,322.65,324.78,322.61,324.35,27164.0,322.65,324.78,322.61,324.35,27164.0
2017-05-24 10:55:00,324.17,324.52,323.98,324.48,15253.0,324.17,324.52,323.98,324.48,15253.0
2017-05-24 11:00:00,324.32,324.45,323.73,323.79,12824.0,324.32,324.45,323.73,323.79,12824.0
2017-05-24 11:05:00,323.67,323.75,323.38,323.43,11100.0,323.67,323.75,323.38,323.43,11100.0
2017-05-24 11:10:00,323.42,323.42,322.99,323.07,5655.0,323.42,323.42,322.99,323.07,5655.0
2017-05-24 11:15:00,323.15,323.73,323.07,323.73,15395.0,323.15,323.73,323.07,323.73,15395.0
2017-05-24 11:20:00,323.75,324.0,323.36,323.76,24442.0,323.75,324.0,323.36,323.76,24442.0
2017-05-24 11:25:00,323.87,323.87,323.65,323.7,7693.0,323.87,323.87,323.65,323.7,7693.0
2017-05-24 11:30:00,323.77,324.06,323.73,324.02,13300.0,323.77,324.06,323.73,324.02,13300.0
2017-05-24 11:35:00,323.95,324.38,323.93,324.38,10912.0,323.95,324.38,323.93,324.38,10912.0
2017-05-24 11:40:00,324.31,324.84,324.3,324.84,4491.0,324.31,324.84,324.3,324.84,4491.0
2017-05-24 11:45:00,324.84,325.31,324.73,325.3,11868.0,324.84,325.31,324.73,325.3,11868.0
2017-05-24 11:50:00,325.3,325.38,324.6,325.13,12715.0,325.3,325.38,324.6,325.13,12715.0
2017-05-24 11:55:00,325.07,326.99,325.03,326.54,60201.0,325.07,326.99,325.03,326.54,60201.0
2017-05-24 12:00:00,326.56,327.92,326.53,327.45,53968.0,326.56,327.92,326.53,327.45,53968.0
2017-05-24 12:05:00,327.45,328.3,327.42,328.07,22418.0,327.45,328.3,327.42,328.07,22418.0
2017-05-24 12:10:00,328.02,328.19,327.3,327.86,10694.0,328.02,328.19,327.3,327.86,10694.0
2017-05-24 12:15:00,328.12,328.64,328.09,328.2,31794.0,328.12,328.64,328.09,328.2,31794.0
2017-05-24 12:20:00,328.09,329.37,328.08,329.2,25952.0,328.09,329.37,328.08,329.2,25952.0
2017-05-24 12:25:00,329.13,330.26,329.03,329.63,29240.0,329.13,330.26,329.03,329.63,29240.0
2017-05-24 12:30:00,329.57,331.45,329.39,331.17,35110.0,329.57,331.45,329.39,331.17,35110.0
2017-05-24 12:35:00,331.08,332.0,330.97,331.77,42552.0,331.08,332.0,330.97,331.77,42552.0
2017-05-24 12:40:00,331.88,332.28,331.31,331.38,28173.0,331.88,332.28,331.31,331.38,28173.0
2017-05-24 12:45:00,331.31,331.43,330.22,330.22,24850.0,331.31,331.43,330.22,330.22,24850.0
2017-05-24 12:50:00,330.22,330.22,329.65,329.69,22123.0,330.22,330.22,329.65,329.69,22123.0
2017-05-24 12:55:00,329.65,329.91,329.55,329.76,9042.0,329.65,329.91,329.55,329.76,9042.0
2017-05-24 13:00:00,329.72,329.85,329.52,329.78,12050.0,329.72,329.85,329.52,329.78,12050.0
2017-05-24 13:05:00,329.79,330.08,329.71,329.89,10690.0,329.79,330.08,329.71,329.89,10690.0
2017-05-24 13:10:00,330.01,330.84,330.01,330.57,17334.0,330.01,330.84,330.01,330.57,17334.0
2017-05-24 13:15:00,330.63,331.62,330.5,331.62,13863.0,330.63,331.62,330.5,331.62,13863.0
2017-05-24 13:20:00,331.5,331.5,330.54,330.87,24334.0,331.5,331.5,330.54,330.87,24334.0
2017-05-24 13:25:00,330.89,331.05,330.12,330.89,20322.0,330.89,331.05,330.12,330.89,20322.0
2017-05-24 13:30:00,331.05,331.53,330.69,331.2,23918.0,331.05,331.53,330.69,331.2,23918.0
2017-05-24 13:35:00,331.16,331.2,330.62,330.68,8597.0,331.16,331.2,330.62,330.68,8597.0
2017-05-24 13:40:00,330.72,330.72,330.15,330.15,7220.0,330.72,330.72,330.15,330.15,7220.0
2017-05-24 13:45:00,330.1,330.33,329.95,330.2,16261.0,330.1,330.33,329.95,330.2,16261.0
2017-05-24 13:50:00,330.15,330.25,329.73,329.8,3541.0,330.15,330.25,329.73,329.8,3541.0
2017-05-24 13:55:00,329.74,329.74,329.28,329.28,4752.0,329.74,329.74,329.28,329.28,4752.0
2017-05-24 14:00:00,329.25,329.27,328.65,328.66,6898.0,329.25,329.27,328.65,328.66,6898.0
2017-05-24 14:05:00,328.58,328.88,328.52,328.88,5344.0,328.58,328.88,328.52,328.88,5344.0
2017-05-24 14:10:00,328.78,329.41,328.73,329.24,10670.0,328.78,329.41,328.73,329.24,10670.0
2017-05-24 14:15:00,329.14,329.39,329.0,329.15,8301.0,329.14,329.39,329.0,329.15,8301.0
2017-05-24 14:20:00,329.07,329.74,329.07,329.5,16208.0,329.07,329.74,329.07,329.5,16208.0
2017-05-24 14:25:00,329.5,329.74,329.49,329.68,13199.0,329.5,329.74,329.49,329.68,13199.0
2017-05-24 14:30:00,329.64,330.38,329.63,330.18,8865.0,329.64,330.38,329.63,330.18,8865.0
2017-05-24 14:35:00,330.2,330.2,329.7,329.77,14281.0,330.2,330.2,329.7,329.77,14281.0
2017-05-24 14:40:00,329.75,330.28,329.74,329.76,18313.0,329.75,330.28,329.74,329.76,18313.0
2017-05-24 14:45:00,329.8,330.15,329.8,329.87,14108.0,329.8,330.15,329.8,329.87,14108.0
2017-05-24 14:50:00,329.87,329.93,329.31,329.44,9220.0,329.87,329.93,329.31,329.44,9220.0
2017-05-24 14:55:00,329.44,330.13,329.31,329.93,10797.0,329.44,330.13,329.31,329.93,10797.0
2017-05-24 15:00:00,329.98,330.75,329.98,330.56,22403.0,329.98,330.75,329.98,330.56,22403.0
2017-05-24 15:05:00,330.44,330.45,329.26,329.53,19892.0,330.44,330.45,329.26,329.53,19892.0
2017-05-24 15:10:00,329.41,329.8,329.37,329.8,13474.0,329.41,329.8,329.37,329.8,13474.0
2017-05-24 15:15:00,329.85,330.04,329.54,329.54,19834.0,329.85,330.04,329.54,329.54,19834.0
2017-05-24 15:20:00,329.54,329.55,328.6,328.6,14634.0,329.54,329.55,328.6,328.6,14634.0
2017-05-24 15:25:00,328.62,328.67,328.33,328.42,29175.0,328.62,328.67,328.33,328.42,29175.0
2017-05-24 15:30:00,328.5,329.3,328.36,329.21,14930.0,328.5,329.3,328.36,329.21,14930.0
2017-05-24 15:35:00,329.3,329.51,328.43,328.53,15185.0,329.3,329.51,328.43,328.53,15185.0
2017-05-24 15:40:00,328.49,328.92,328.35,328.63,15629.0,328.49,328.92,328.35,328.63,15629.0
2017-05-24 15:45:00,328.63,328.75,328.46,328.61,13748.0,328.63,328.75,328.46,328.61,13748.0
2017-05-24 15:50:00,328.68,329.3,328.68,329.12,30655.0,328.68,329.3,328.68,329.12,30655.0
2017-05-24 15:55:00,329.13,329.14,328.6,328.97,72973.0,329.13,329.14,328.6,328.97,72973.0
2017-05-25 09:30:00,329.59,330.3,329.34,329.99,18481.0,329.59,330.3,329.34,329.99,18481.0
2017-05-25 09:35:00,329.94,330.25,329.28,329.48,12457.0,329.94,330.25,329.28,329.48,12457.0
2017-05-25 09:40:00,329.48,329.52,329.0,329.47,9446.0,329.48,329.52,329.0,329.47,9446.0
2017-05-25 09:45:00,329.49,330.25,329.49,330.02,6731.0,329.49,330.25,329.49,330.02,6731.0
2017-05-25 09:50:00,329.76,330.48,329.74,330.48,10882.0,329.76,330.48,329.74,330.48,10882.0
2017-05-25 09:55:00,330.56,331.96,330.44,331.96,15007.0,330.56,331.96,330.44,331.96,15007.0
2017-05-25 10:00:00,331.71,331.85,331.12,331.42,21631.0,331.71,331.85,331.12,331.42,21631.0
2017-05-25 10:05:00,331.45,331.9,331.38,331.77,14374.0,331.45,331.9,331.38,331.77,14374.0
2017-05-25 10:10:00,331.76,333.03,331.69,333.03,20166.0,331.76,333.03,331.69,333.03,20166.0
2017-05-25 10:15:00,333.08,333.33,333.06,333.31,14720.0,333.08,333.33,333.06,333.31,14720.0
2017-05-25 10:20:00,333.18,333.41,332.38,332.68,13484.0,333.18,333.41,332.38,332.68,13484.0
2017-05-25 10:25:00,332.67,333.76,332.61,332.96,23326.0,332.67,333.76,332.61,332.96,23326.0
2017-05-25 10:30:00,332.57,332.98,332.41,332.5,6680.0,332.57,332.98,332.41,332.5,6680.0
2017-05-25 10:35:00,332.49,332.67,332.35,332.45,8096.0,332.49,332.67,332.35,332.45,8096.0
2017-05-25 10:40:00,332.49,332.68,331.98,331.98,6352.0,332.49,332.68,331.98,331.98,6352.0
2017-05-25 10:45:00,331.98,331.98,331.14,331.14,4339.0,331.98,331.98,331.14,331.14,4339.0
2017-05-25 10:50:00,331.15,331.52,330.79,330.79,10201.0,331.15,331.52,330.79,330.79,10201.0
2017-05-25 10:55:00,330.87,331.12,330.61,331.04,7475.0,330.87,331.12,330.61,331.04,7475.0
2017-05-25 11:00:00,331.25,331.25,330.88,331.12,10108.0,331.25,331.25,330.88,331.12,10108.0
2017-05-25 11:05:00,331.09,331.65,331.09,331.58,14930.0,331.09,331.65,331.09,331.58,14930.0
2017-05-25 11:10:00,331.73,332.13,331.65,331.82,9000.0,331.73,332.13,331.65,331.82,9000.0
2017-05-25 11:15:00,331.95,332.18,331.67,332.13,7432.0,331.95,332.18,331.67,332.13,7432.0
2017-05-25 11:20:00,332.13,332.84,332.04,332.75,32549.0,332.13,332.84,332.04,332.75,32549.0
2017-05-25 11:25:00,332.87,333.0,332.35,332.89,17099.0,332.87,333.0,332.35,332.89,17099.0
2017-05-25 11:30:00,332.97,333.32,332.97,333.24,12228.0,332.97,333.32,332.97,333.24,12228.0
2017-05-25 11:35:00,333.2,333.33,332.86,332.86,11290.0,333.2,333.33,332.86,332.86,11290.0
2017-05-25 11:40:00,332.87,333.19,332.74,333.19,8498.0,332.87,333.19,332.74,333.19,8498.0
2017-05-25 11:45:00,333.18,333.19,332.66,332.67,9564.0,333.18,333.19,332.66,332.67,9564.0
2017-05-25 11:50:00,332.77,332.99,332.72,332.81,6273.0,332.77,332.99,332.72,332.81,6273.0
2017-05-25 11:55:00,332.75,333.13,332.75,332.93,5350.0,332.75,333.13,332.75,332.93,5350.0
2017-05-25 12:00:00,332.92,332.94,332.66,332.85,10100.0,332.92,332.94,332.66,332.85,10100.0
2017-05-25 12:05:00,332.85,332.85,332.61,332.73,7879.0,332.85,332.85,332.61,332.73,7879.0
2017-05-25 12:10:00,332.73,332.98,332.58,332.89,6200.0,332.73,332.98,332.58,332.89,6200.0
2017-05-25 12:15:00,332.84,333.09,332.84,333.01,5635.0,332.84,333.09,332.84,333.01,5635.0
2017-05-25 12:20:00,333.06,333.24,332.8,332.9,4400.0,333.06,333.24,332.8,332.9,4400.0
2017-05-25 12:25:00,332.9,332.98,332.45,332.54,4494.0,332.9,332.98,332.45,332.54,4494.0
2017-05-25 12:30:00,332.59,332.76,332.59,332.61,2988.0,332.59,332.76,332.59,332.61,2988.0
2017-05-25 12:35:00,332.76,332.81,332.31,332.31,3500.0,332.76,332.81,332.31,332.31,3500.0
2017-05-25 12:40:00,332.47,332.84,332.43,332.82,5000.0,332.47,332.84,332.43,332.82,5000.0
2017-05-25 12:45:00,332.91,332.99,332.75,332.78,4200.0,332.91,332.99,332.75,332.78,4200.0
2017-05-25 12:50:00,332.79,333.2,332.78,333.1,7577.0,332.79,333.2,332.78,333.1,7577.0
2017-05-25 12:55:00,332.94,333.1,332.83,333.03,3600.0,332.94,333.1,332.83,333.03,3600.0
2017-05-25 13:00:00,333.07,333.15,332.58,332.83,4134.0,333.07,333.15,332.58,332.83,4134.0
2017-05-25 13:05:00,332.83,333.17,332.82,333.17,7558.0,332.83,333.17,332.82,333.17,7558.0
2017-05-25 13:10:00,333.05,333.6,333.05,333.56,11344.0,333.05,333.6,333.05,333.56,11344.0
2017-05-25 13:15:00,333.63,334.08,333.57,334.08,10145.0,333.63,334.08,333.57,334.08,10145.0
2017-05-25 13:20:00,334.04,334.15,333.39,333.51,14094.0,334.04,334.15,333.39,333.51,14094.0
2017-05-25 13:25:00,333.69,333.85,333.53,333.83,7946.0,333.69,333.85,333.53,333.83,7946.0
2017-05-25 13:30:00,333.88,334.37,333.77,333.83,9825.0,333.88,334.37,333.77,333.83,9825.0
2017-05-25 13:35:00,333.83,333.97,333.66,333.97,12626.0,333.83,333.97,333.66,333.97,12626.0
2017-05-25 13:40:00,334.04,334.32,333.95,334.24,4142.0,334.04,334.32,333.95,334.24,4142.0
2017-05-25 13:45:00,334.25,334.71,334.22,334.55,7893.0,334.25,334.71,334.22,334.55,7893.0
2017-05-25 13:50:00,334.54,334.74,334.46,334.64,12931.0,334.54,334.74,334.46,334.64,12931.0
2017-05-25 13:55:00,334.71,334.9,334.6,334.82,8761.0,334.71,334.9,334.6,334.82,8761.0
2017-05-25 14:00:00,334.81,335.33,334.74,335.32,10389.0,334.81,335.33,334.74,335.32,10389.0
2017-05-25 14:05:00,335.32,335.32,334.9,334.94,10070.0,335.32,335.32,334.9,334.94,10070.0
2017-05-25 14:10:00,334.89,334.89,334.51,334.71,5201.0,334.89,334.89,334.51,334.71,5201.0
2017-05-25 14:15:00,334.73,334.91,334.69,334.89,7000.0,334.73,334.91,334.69,334.89,7000.0
2017-05-25 14:20:00,335.0,335.27,334.93,335.27,8881.0,335.0,335.27,334.93,335.27,8881.0
2017-05-25 14:25:00,335.34,335.56,335.24,335.4,8960.0,335.34,335.56,335.24,335.4,8960.0
2017-05-25 14:30:00,335.42,336.28,335.41,335.57,17044.0,335.42,336.28,335.41,335.57,17044.0
2017-05-25 14:35:00,335.71,335.82,335.52,335.67,6493.0,335.71,335.82,335.52,335.67,6493.0
2017-05-25 14:40:00,335.72,335.77,334.77,335.0,6850.0,335.72,335.77,334.77,335.0,6850.0
2017-05-25 14:45:00,335.06,335.12,334.89,335.02,5546.0,335.06,335.12,334.89,335.02,5546.0
2017-05-25 14:50:00,334.9,334.93,334.57,334.74,6652.0,334.9,334.93,334.57,334.74,6652.0
2017-05-25 14:55:00,334.77,334.81,334.61,334.61,6007.0,334.77,334.81,334.61,334.61,6007.0
2017-05-25 15:00:00,334.55,334.87,334.53,334.82,9883.0,334.55,334.87,334.53,334.82,9883.0
2017-05-25 15:05:00,334.8,334.82,334.4,334.4,11557.0,334.8,334.82,334.4,334.4,11557.0
2017-05-25 15:10:00,334.3,334.45,334.01,334.31,12190.0,334.3,334.45,334.01,334.31,12190.0
2017-05-25 15:15:00,334.27,334.61,334.01,334.45,33841.0,334.27,334.61,334.01,334.45,33841.0
2017-05-25 15:20:00,334.48,334.52,334.22,334.48,4849.0,334.48,334.52,334.22,334.48,4849.0
2017-05-25 15:25:00,334.47,334.58,334.13,334.13,14366.0,334.47,334.58,334.13,334.13,14366.0
2017-05-25 15:30:00,334.13,334.42,334.13,334.33,6309.0,334.13,334.42,334.13,334.33,6309.0
2017-05-25 15:35:00,334.14,334.29,333.66,333.82,7262.0,334.14,334.29,333.66,333.82,7262.0
2017-05-25 15:40:00,333.89,334.06,333.63,333.96,9149.0,333.89,334.06,333.63,333.96,9149.0
2017-05-25 15:45:00,334.0,334.55,333.79,334.25,22953.0,334.0,334.55,333.79,334.25,22953.0
2017-05-25 15:50:00,334.18,334.18,333.35,333.59,24639.0,334.18,334.18,333.35,333.59,24639.0
2017-05-25 15:55:00,333.66,333.89,333.41,333.76,35814.0,333.66,333.89,333.41,333.76,35814.0
2017-05-26 09:30:00,334.38,334.85,333.01,333.13,10155.0,334.38,334.85,333.01,333.13,10155.0
2017-05-26 09:35:00,333.4,333.98,333.24,333.37,3500.0,333.4,333.98,333.24,333.37,3500.0
2017-05-26 09:40:00,333.63,334.44,333.25,333.8,16284.0,333.63,334.44,333.25,333.8,16284.0
2017-05-26 09:45:00,334.17,334.53,334.04,334.29,6900.0,334.17,334.53,334.04,334.29,6900.0
2017-05-26 09:50:00,334.29,335.23,334.24,335.23,9363.0,334.29,335.23,334.24,335.23,9363.0
2017-05-26 09:55:00,335.13,337.0,334.89,336.92,39740.0,335.13,337.0,334.89,336.92,39740.0
2017-05-26 10:00:00,336.93,337.07,336.0,336.75,15187.0,336.93,337.07,336.0,336.75,15187.0
2017-05-26 10:05:00,336.81,336.81,335.71,335.95,8000.0,336.81,336.81,335.71,335.95,8000.0
2017-05-26 10:10:00,335.8,336.92,335.75,336.24,7512.0,335.8,336.92,335.75,336.24,7512.0
2017-05-26 10:15:00,336.24,336.35,335.89,336.22,6747.0,336.24,336.35,335.89,336.22,6747.0
2017-05-26 10:20:00,336.25,336.86,335.84,335.84,7226.0,336.25,336.86,335.84,335.84,7226.0
2017-05-26 10:25:00,335.84,335.84,334.97,334.97,4044.0,335.84,335.84,334.97,334.97,4044.0
2017-05-26 10:30:00,335.07,335.55,334.92,335.15,7314.0,335.07,335.55,334.92,335.15,7314.0
2017-05-26 10:35:00,335.08,335.26,334.99,335.14,4169.0,335.08,335.26,334.99,335.14,4169.0
2017-05-26 10:40:00,335.16,335.26,335.0,335.01,1209.0,335.16,335.26,335.0,335.01,1209.0
2017-05-26 10:45:00,335.01,335.64,335.01,335.53,2570.0,335.01,335.64,335.01,335.53,2570.0
2017-05-26 10:50:00,335.64,336.04,335.59,336.04,2934.0,335.64,336.04,335.59,336.04,2934.0
2017-05-26 10:55:00,335.85,335.99,335.75,335.75,3700.0,335.85,335.99,335.75,335.75,3700.0
2017-05-26 11:00:00,335.75,335.81,335.07,335.38,18406.0,335.75,335.81,335.07,335.38,18406.0
2017-05-26 11:05:00,335.51,335.71,335.46,335.47,3415.0,335.51,335.71,335.46,335.47,3415.0
2017-05-26 11:10:00,335.46,335.63,335.44,335.6,4934.0,335.46,335.63,335.44,335.6,4934.0
2017-05-26 11:15:00,335.68,335.72,335.44,335.44,3380.0,335.68,335.72,335.44,335.44,3380.0
2017-05-26 11:20:00,335.54,335.66,335.42,335.52,3900.0,335.54,335.66,335.42,335.52,3900.0
2017-05-26 11:25:00,335.61,335.69,335.5,335.69,1692.0,335.61,335.69,335.5,335.69,1692.0
2017-05-26 11:30:00,335.65,335.94,335.57,335.94,4865.0,335.65,335.94,335.57,335.94,4865.0
2017-05-26 11:35:00,335.94,336.15,335.83,335.89,11003.0,335.94,336.15,335.83,335.89,11003.0
2017-05-26 11:40:00,336.02,336.07,335.9,335.99,3000.0,336.02,336.07,335.9,335.99,3000.0
2017-05-26 11:45:00,335.99,335.99,335.59,335.63,5879.0,335.99,335.99,335.59,335.63,5879.0
2017-05-26 11:50:00,335.76,336.02,335.64,336.02,8244.0,335.76,336.02,335.64,336.02,8244.0
2017-05-26 11:55:00,335.94,336.33,335.85,336.26,7443.0,335.94,336.33,335.85,336.26,7443.0
2017-05-26 12:00:00,336.22,336.88,336.16,336.88,8928.0,336.22,336.88,336.16,336.88,8928.0
2017-05-26 12:05:00,336.79,337.1,336.78,336.9,4719.0,336.79,337.1,336.78,336.9,4719.0
2017-05-26 12:10:00,336.92,337.08,336.81,336.97,12690.0,336.92,337.08,336.81,336.97,12690.0
2017-05-26 12:15:00,337.08,337.08,336.94,336.97,3000.0,337.08,337.08,336.94,336.97,3000.0
2017-05-26 12:20:00,336.97,337.1,336.91,337.1,8513.0,336.97,337.1,336.91,337.1,8513.0
2017-05-26 12:25:00,337.12,337.15,336.98,336.98,7866.0,337.12,337.15,336.98,336.98,7866.0
2017-05-26 12:30:00,336.98,337.06,336.81,337.06,3469.0,336.98,337.06,336.81,337.06,3469.0
2017-05-26 12:35:00,337.15,337.62,337.09,337.56,4755.0,337.15,337.62,337.09,337.56,4755.0
2017-05-26 12:40:00,337.56,337.65,337.41,337.52,11243.0,337.56,337.65,337.41,337.52,11243.0
2017-05-26 12:45:00,337.46,337.72,337.44,337.66,4734.0,337.46,337.72,337.44,337.66,4734.0
2017-05-26 12:50:00,337.66,337.8,337.66,337.75,6921.0,337.66,337.8,337.66,337.75,6921.0
2017-05-26 12:55:00,337.8,338.03,337.8,337.97,16538.0,337.8,338.03,337.8,337.97,16538.0
2017-05-26 13:00:00,337.97,338.48,337.97,338.3,14192.0,337.97,338.48,337.97,338.3,14192.0
2017-05-26 13:05:00,338.34,338.91,338.34,338.8,16177.0,338.34,338.91,338.34,338.8,16177.0
2017-05-26 13:10:00,338.87,338.88,338.48,338.48,18586.0,338.87,338.88,338.48,338.48,18586.0
2017-05-26 13:15:00,338.43,338.43,338.0,338.25,10446.0,338.43,338.43,338.0,338.25,10446.0
2017-05-26 13:20:00,338.14,338.26,338.02,338.11,7680.0,338.14,338.26,338.02,338.11,7680.0
2017-05-26 13:25:00,338.09,338.14,337.79,338.0,6795.0,338.09,338.14,337.79,338.0,6795.0
2017-05-26 13:30:00,338.01,338.09,337.94,337.99,1800.0,338.01,338.09,337.94,337.99,1800.0
2017-05-26 13:35:00,337.99,338.02,337.93,338.02,1196.0,337.99,338.02,337.93,338.02,1196.0
2017-05-26 13:40:00,337.98,337.98,337.35,337.35,2764.0,337.98,337.98,337.35,337.35,2764.0
2017-05-26 13:45:00,337.36,337.4,336.85,336.85,1800.0,337.36,337.4,336.85,336.85,1800.0
2017-05-26 13:50:00,336.67,336.96,336.64,336.88,7467.0,336.67,336.96,336.64,336.88,7467.0
2017-05-26 13:55:00,336.83,337.02,336.72,336.72,3221.0,336.83,337.02,336.72,336.72,3221.0
2017-05-26 14:00:00,336.75,336.91,336.75,336.88,4399.0,336.75,336.91,336.75,336.88,4399.0
2017-05-26 14:05:00,336.97,337.36,336.9,337.36,4451.0,336.97,337.36,336.9,337.36,4451.0
2017-05-26 14:10:00,337.37,337.39,337.01,337.16,7564.0,337.37,337.39,337.01,337.16,7564.0
2017-05-26 14:15:00,337.02,337.19,337.0,337.15,4200.0,337.02,337.19,337.0,337.15,4200.0
2017-05-26 14:20:00,337.08,337.37,337.05,337.19,6666.0,337.08,337.37,337.05,337.19,6666.0
2017-05-26 14:25:00,337.18,337.46,337.18,337.32,3023.0,337.18,337.46,337.18,337.32,3023.0
2017-05-26 14:30:00,337.29,337.29,337.0,337.17,3457.0,337.29,337.29,337.0,337.17,3457.0
2017-05-26 14:35:00,337.15,337.28,337.08,337.23,6735.0,337.15,337.28,337.08,337.23,6735.0
2017-05-26 14:40:00,337.08,337.09,337.0,337.09,1500.0,337.08,337.09,337.0,337.09,1500.0
2017-05-26 14:45:00,337.08,337.18,337.0,337.04,5648.0,337.08,337.18,337.0,337.04,5648.0
2017-05-26 14:50:00,337.09,337.09,336.73,336.78,11695.0,337.09,337.09,336.73,336.78,11695.0
2017-05-26 14:55:00,336.76,336.8,336.6,336.76,5441.0,336.76,336.8,336.6,336.76,5441.0
2017-05-26 15:00:00,336.91,337.16,336.91,337.13,4650.0,336.91,337.16,336.91,337.13,4650.0
2017-05-26 15:05:00,337.21,337.21,336.86,336.93,8555.0,337.21,337.21,336.86,336.93,8555.0
2017-05-26 15:10:00,336.96,337.25,336.95,337.16,3400.0,336.96,337.25,336.95,337.16,3400.0
2017-05-26 15:15:00,337.19,337.32,337.17,337.32,3832.0,337.19,337.32,337.17,337.32,3832.0
2017-05-26 15:20:00,337.19,337.31,337.17,337.23,4346.0,337.19,337.31,337.17,337.23,4346.0
2017-05-26 15:25:00,337.27,337.44,337.26,337.35,3899.0,337.27,337.44,337.26,337.35,3899.0
2017-05-26 15:30:00,337.34,337.7,337.3,337.68,7709.0,337.34,337.7,337.3,337.68,7709.0
2017-05-26 15:35:00,337.64,338.21,337.61,338.17,19335.0,337.64,338.21,337.61,338.17,19335.0
2017-05-26 15:40:00,338.17,338.17,337.82,338.0,26200.0,338.17,338.17,337.82,338.0,26200.0
2017-05-26 15:45:00,338.0,338.01,337.53,337.62,13294.0,338.0,338.01,337.53,337.62,13294.0
2017-05-26 15:50:00,337.65,337.82,337.52,337.55,21931.0,337.65,337.82,337.52,337.55,21931.0
2017-05-26 15:55:00,337.59,337.62,337.06,337.41,37869.0,337.59,337.62,337.06,337.41,37869.0
2017-05-30 09:30:00,336.49,336.49,334.85,336.24,12350.0,336.49,336.49,334.85,336.24,12350.0
2017-05-30 09:35:00,336.25,337.7,336.21,337.7,4601.0,336.25,337.7,336.21,337.7,4601.0
2017-05-30 09:40:00,337.7,338.41,337.21,338.1,7420.0,337.7,338.41,337.21,338.1,7420.0
2017-05-30 09:45:00,338.11,338.62,338.06,338.2,2493.0,338.11,338.62,338.06,338.2,2493.0
2017-05-30 09:50:00,338.22,339.54,338.22,339.0,11626.0,338.22,339.54,338.22,339.0,11626.0
2017-05-30 09:55:00,338.93,339.91,338.46,339.81,12229.0,338.93,339.91,338.46,339.81,12229.0
2017-05-30 10:00:00,339.83,339.98,339.29,339.39,14849.0,339.83,339.98,339.29,339.39,14849.0
2017-05-30 10:05:00,339.4,339.74,339.03,339.19,19341.0,339.4,339.74,339.03,339.19,19341.0
2017-05-30 10:10:00,339.11,339.34,338.84,339.13,18173.0,339.11,339.34,338.84,339.13,18173.0
2017-05-30 10:15:00,339.1,339.1,338.12,338.31,14513.0,339.1,339.1,338.12,338.31,14513.0
2017-05-30 10:20:00,338.26,338.74,338.16,338.67,6766.0,338.26,338.74,338.16,338.67,6766.0
2017-05-30 10:25:00,338.52,338.67,338.03,338.03,7588.0,338.52,338.67,338.03,338.03,7588.0
2017-05-30 10:30:00,337.99,338.54,337.81,338.24,6604.0,337.99,338.54,337.81,338.24,6604.0
2017-05-30 10:35:00,338.32,338.6,338.13,338.39,7500.0,338.32,338.6,338.13,338.39,7500.0
2017-05-30 10:40:00,338.4,338.94,338.4,338.81,9067.0,338.4,338.94,338.4,338.81,9067.0
2017-05-30 10:45:00,338.72,338.94,338.58,338.71,4135.0,338.72,338.94,338.58,338.71,4135.0
2017-05-30 10:50:00,338.64,339.05,338.49,338.81,9744.0,338.64,339.05,338.49,338.81,9744.0
2017-05-30 10:55:00,338.9,339.42,338.86,339.2,9026.0,338.9,339.42,338.86,339.2,9026.0
2017-05-30 11:00:00,339.06,339.27,338.88,338.88,3919.0,339.06,339.27,338.88,338.88,3919.0
2017-05-30 11:05:00,338.88,338.89,338.5,338.5,4903.0,338.88,338.89,338.5,338.5,4903.0
2017-05-30 11:10:00,338.61,338.98,338.5,338.77,6061.0,338.61,338.98,338.5,338.77,6061.0
2017-05-30 11:15:00,338.83,338.95,338.63,338.71,4321.0,338.83,338.95,338.63,338.71,4321.0
2017-05-30 11:20:00,338.69,338.82,338.56,338.56,4771.0,338.69,338.82,338.56,338.56,4771.0
2017-05-30 11:25:00,338.6,338.61,338.22,338.22,8800.0,338.6,338.61,338.22,338.22,8800.0
2017-05-30 11:30:00,338.09,338.45,338.08,338.3,10522.0,338.09,338.45,338.08,338.3,10522.0
2017-05-30 11:35:00,338.3,338.57,338.19,338.57,7652.0,338.3,338.57,338.19,338.57,7652.0
2017-05-30 11:40:00,338.63,338.94,338.54,338.79,1377.0,338.63,338.94,338.54,338.79,1377.0
2017-05-30 11:45:00,338.97,338.97,338.43,338.43,17189.0,338.97,338.97,338.43,338.43,17189.0
2017-05-30 11:50:00,338.41,338.78,338.32,338.71,8602.0,338.41,338.78,338.32,338.71,8602.0
2017-05-30 11:55:00,338.79,338.8,338.65,338.76,4700.0,338.79,338.8,338.65,338.76,4700.0
2017-05-30 12:00:00,338.85,338.85,338.21,338.31,9521.0,338.85,338.85,338.21,338.31,9521.0
2017-05-30 12:05:00,338.4,338.4,337.74,337.74,7585.0,338.4,338.4,337.74,337.74,7585.0
2017-05-30 12:10:00,337.86,337.93,337.6,337.73,3100.0,337.86,337.93,337.6,337.73,3100.0
2017-05-30 12:15:00,337.66,337.75,337.49,337.49,3274.0,337.66,337.75,337.49,337.49,3274.0
2017-05-30 12:20:00,337.55,337.8,337.42,337.8,11399.0,337.55,337.8,337.42,337.8,11399.0
2017-05-30 12:25:00,337.74,337.8,337.51,337.57,6803.0,337.74,337.8,337.51,337.57,6803.0
2017-05-30 12:30:00,337.57,337.7,337.51,337.51,5501.0,337.57,337.7,337.51,337.51,5501.0
2017-05-30 12:35:00,337.51,337.56,337.28,337.28,3352.0,337.51,337.56,337.28,337.28,3352.0
2017-05-30 12:40:00,337.23,337.39,337.23,337.39,3100.0,337.23,337.39,337.23,337.39,3100.0
2017-05-30 12:45:00,337.43,337.64,337.34,337.44,6485.0,337.43,337.64,337.34,337.44,6485.0
2017-05-30 12:50:00,337.49,337.58,337.44,337.45,6300.0,337.49,337.58,337.44,337.45,6300.0
2017-05-30 12:55:00,337.3,337.54,337.29,337.4,3500.0,337.3,337.54,337.29,337.4,3500.0
2017-05-30 13:00:00,337.44,337.49,337.31,337.32,2325.0,337.44,337.49,337.31,337.32,2325.0
2017-05-30 13:05:00,337.32,337.4,337.19,337.34,5185.0,337.32,337.4,337.19,337.34,5185.0
2017-05-30 13:10:00,337.39,337.42,337.22,337.3,7704.0,337.39,337.42,337.22,337.3,7704.0
2017-05-30 13:15:00,337.3,337.4,337.21,337.4,1700.0,337.3,337.4,337.21,337.4,1700.0
2017-05-30 13:20:00,337.42,337.62,337.38,337.39,8202.0,337.42,337.62,337.38,337.39,8202.0
2017-05-30 13:25:00,337.44,337.52,337.4,337.44,2000.0,337.44,337.52,337.4,337.44,2000.0
2017-05-30 13:30:00,337.4,337.43,337.31,337.31,5867.0,337.4,337.43,337.31,337.31,5867.0
2017-05-30 13:35:00,337.33,337.54,337.16,337.5,6999.0,337.33,337.54,337.16,337.5,6999.0
2017-05-30 13:40:00,337.45,337.49,337.25,337.42,6101.0,337.45,337.49,337.25,337.42,6101.0
2017-05-30 13:45:00,337.51,337.6,337.21,337.29,8766.0,337.51,337.6,337.21,337.29,8766.0
2017-05-30 13:50:00,337.28,337.56,337.19,337.53,5600.0,337.28,337.56,337.19,337.53,5600.0
2017-05-30 13:55:00,337.66,337.67,337.51,337.51,6097.0,337.66,337.67,337.51,337.51,6097.0
2017-05-30 14:00:00,337.51,337.91,337.51,337.91,8896.0,337.51,337.91,337.51,337.91,8896.0
2017-05-30 14:05:00,337.9,338.27,337.85,338.22,7295.0,337.9,338.27,337.85,338.22,7295.0
2017-05-30 14:10:00,338.05,338.31,338.05,338.25,3100.0,338.05,338.31,338.05,338.25,3100.0
2017-05-30 14:15:00,338.23,338.37,338.14,338.28,6400.0,338.23,338.37,338.14,338.28,6400.0
2017-05-30 14:20:00,338.28,338.38,338.23,338.3,11789.0,338.28,338.38,338.23,338.3,11789.0
2017-05-30 14:25:00,338.31,338.57,338.22,338.57,6116.0,338.31,338.57,338.22,338.57,6116.0
2017-05-30 14:30:00,338.51,338.66,338.46,338.6,11604.0,338.51,338.66,338.46,338.6,11604.0
2017-05-30 14:35:00,338.6,338.61,338.38,338.41,6400.0,338.6,338.61,338.38,338.41,6400.0
2017-05-30 14:40:00,338.41,338.81,338.41,338.79,3800.0,338.41,338.81,338.41,338.79,3800.0
2017-05-30 14:45:00,338.74,339.09,338.7,339.09,4500.0,338.74,339.09,338.7,339.09,4500.0
2017-05-30 14:50:00,338.96,338.96,338.72,338.72,12340.0,338.96,338.96,338.72,338.72,12340.0
2017-05-30 14:55:00,338.72,339.01,338.7,339.0,5500.0,338.72,339.01,338.7,339.0,5500.0
2017-05-30 15:00:00,338.95,339.13,338.9,339.06,5703.0,338.95,339.13,338.9,339.06,5703.0
2017-05-30 15:05:00,339.06,339.18,338.98,338.99,5023.0,339.06,339.18,338.98,338.99,5023.0
2017-05-30 15:10:00,339.0,339.19,338.97,339.03,8989.0,339.0,339.19,338.97,339.03,8989.0
2017-05-30 15:15:00,338.96,339.15,338.96,339.06,5497.0,338.96,339.15,338.96,339.06,5497.0
2017-05-30 15:20:00,339.06,339.06,338.77,338.93,3099.0,339.06,339.06,338.77,338.93,3099.0
2017-05-30 15:25:00,338.96,339.0,338.79,338.98,6700.0,338.96,339.0,338.79,338.98,6700.0
2017-05-30 15:30:00,338.94,339.26,338.77,339.26,11024.0,338.94,339.26,338.77,339.26,11024.0
2017-05-30 15:35:00,339.22,339.53,339.17,339.5,8767.0,339.22,339.53,339.17,339.5,8767.0
2017-05-30 15:40:00,339.57,340.0,339.39,339.43,15788.0,339.57,340.0,339.39,339.43,15788.0
2017-05-30 15:45:00,339.42,339.53,338.81,338.81,5371.0,339.42,339.53,338.81,338.81,5371.0
2017-05-30 15:50:00,338.96,339.45,338.92,338.98,24076.0,338.96,339.45,338.92,338.98,24076.0
2017-05-30 15:55:00,339.0,339.25,338.85,338.92,34006.0,339.0,339.25,338.85,338.92,34006.0
2017-05-31 09:30:00,340.0,342.78,339.71,342.76,25386.0,340.0,342.78,339.71,342.76,25386.0
2017-05-31 09:35:00,342.79,343.0,341.28,341.57,14427.0,342.79,343.0,341.28,341.57,14427.0
2017-05-31 09:40:00,341.8,341.91,341.51,341.51,15160.0,341.8,341.91,341.51,341.51,15160.0
2017-05-31 09:45:00,341.59,342.9,341.39,341.66,33174.0,341.59,342.9,341.39,341.66,33174.0
2017-05-31 09:50:00,341.79,341.79,339.65,339.7,21815.0,341.79,341.79,339.65,339.7,21815.0
2017-05-31 09:55:00,339.7,340.33,339.36,339.64,18833.0,339.7,340.33,339.36,339.64,18833.0
2017-05-31 10:00:00,339.6,339.74,338.73,339.69,20147.0,339.6,339.74,338.73,339.69,20147.0
2017-05-31 10:05:00,339.94,339.94,339.2,339.81,22823.0,339.94,339.94,339.2,339.81,22823.0
2017-05-31 10:10:00,339.94,341.09,339.78,340.88,7026.0,339.94,341.09,339.78,340.88,7026.0
2017-05-31 10:15:00,341.16,341.29,340.74,341.03,8920.0,341.16,341.29,340.74,341.03,8920.0
2017-05-31 10:20:00,340.99,341.28,340.48,340.7,15458.0,340.99,341.28,340.48,340.7,15458.0
2017-05-31 10:25:00,340.79,341.77,340.78,341.37,10032.0,340.79,341.77,340.78,341.37,10032.0
2017-05-31 10:30:00,341.39,342.19,341.32,342.19,4100.0,341.39,342.19,341.32,342.19,4100.0
2017-05-31 10:35:00,341.8,342.0,341.06,341.06,5889.0,341.8,342.0,341.06,341.06,5889.0
2017-05-31 10:40:00,341.21,341.52,340.89,341.13,9618.0,341.21,341.52,340.89,341.13,9618.0
2017-05-31 10:45:00,341.0,341.46,340.99,341.1,5100.0,341.0,341.46,340.99,341.1,5100.0
2017-05-31 10:50:00,341.19,341.6,340.99,341.48,7461.0,341.19,341.6,340.99,341.48,7461.0
2017-05-31 10:55:00,341.47,341.65,341.44,341.48,850.0,341.47,341.65,341.44,341.48,850.0
2017-05-31 11:00:00,341.65,341.93,341.28,341.83,13779.0,341.65,341.93,341.28,341.83,13779.0
2017-05-31 11:05:00,341.96,342.56,341.96,342.56,2919.0,341.96,342.56,341.96,342.56,2919.0
2017-05-31 11:10:00,342.54,342.65,342.14,342.2,16799.0,342.54,342.65,342.14,342.2,16799.0
2017-05-31 11:15:00,342.31,342.55,342.03,342.51,7220.0,342.31,342.55,342.03,342.51,7220.0
2017-05-31 11:20:00,342.46,342.89,342.38,342.44,12961.0,342.46,342.89,342.38,342.44,12961.0
2017-05-31 11:25:00,342.49,342.73,342.0,342.57,8917.0,342.49,342.73,342.0,342.57,8917.0
2017-05-31 11:30:00,342.75,342.81,342.0,342.01,13022.0,342.75,342.81,342.0,342.01,13022.0
2017-05-31 11:35:00,342.06,342.73,342.06,342.43,11296.0,342.06,342.73,342.06,342.43,11296.0
2017-05-31 11:40:00,342.49,342.68,342.29,342.63,14434.0,342.49,342.68,342.29,342.63,14434.0
2017-05-31 11:45:00,342.61,342.61,342.27,342.27,7500.0,342.61,342.61,342.27,342.27,7500.0
2017-05-31 11:50:00,342.37,342.46,342.25,342.36,3700.0,342.37,342.46,342.25,342.36,3700.0
2017-05-31 11:55:00,342.32,342.39,341.9,342.26,8509.0,342.32,342.39,341.9,342.26,8509.0
2017-05-31 12:00:00,342.41,342.91,342.33,342.84,8300.0,342.41,342.91,342.33,342.84,8300.0
2017-05-31 12:05:00,342.83,342.83,342.62,342.67,5400.0,342.83,342.83,342.62,342.67,5400.0
2017-05-31 12:10:00,342.64,343.1,342.6,342.99,7978.0,342.64,343.1,342.6,342.99,7978.0
2017-05-31 12:15:00,342.99,343.23,342.7,342.7,9544.0,342.99,343.23,342.7,342.7,9544.0
2017-05-31 12:20:00,342.7,342.95,342.51,342.57,5565.0,342.7,342.95,342.51,342.57,5565.0
2017-05-31 12:25:00,342.56,342.61,342.07,342.13,11018.0,342.56,342.61,342.07,342.13,11018.0
2017-05-31 12:30:00,342.05,342.53,342.05,342.46,4794.0,342.05,342.53,342.05,342.46,4794.0
2017-05-31 12:35:00,342.45,342.72,342.4,342.56,15476.0,342.45,342.72,342.4,342.56,15476.0
2017-05-31 12:40:00,342.55,342.77,342.51,342.62,9595.0,342.55,342.77,342.51,342.62,9595.0
2017-05-31 12:45:00,342.62,343.01,342.58,343.01,16731.0,342.62,343.01,342.58,343.01,16731.0
2017-05-31 12:50:00,343.0,343.36,342.96,343.28,8888.0,343.0,343.36,342.96,343.28,8888.0
2017-05-31 12:55:00,343.32,343.56,343.0,343.0,18695.0,343.32,343.56,343.0,343.0,18695.0
2017-05-31 13:00:00,343.05,343.48,343.05,343.48,2900.0,343.05,343.48,343.05,343.48,2900.0
2017-05-31 13:05:00,343.42,343.77,343.41,343.62,7701.0,343.42,343.77,343.41,343.62,7701.0
2017-05-31 13:10:00,343.72,344.31,343.6,344.05,11719.0,343.72,344.31,343.6,344.05,11719.0
2017-05-31 13:15:00,344.18,344.18,343.44,343.6,38222.0,344.18,344.18,343.44,343.6,38222.0
2017-05-31 13:20:00,343.64,343.94,343.48,343.8,23984.0,343.64,343.94,343.48,343.8,23984.0
2017-05-31 13:25:00,343.79,343.79,343.11,343.33,9578.0,343.79,343.79,343.11,343.33,9578.0
2017-05-31 13:30:00,343.18,343.23,342.7,342.7,6559.0,343.18,343.23,342.7,342.7,6559.0
2017-05-31 13:35:00,342.67,342.97,342.46,342.58,7843.0,342.67,342.97,342.46,342.58,7843.0
2017-05-31 13:40:00,342.44,342.55,342.08,342.08,5721.0,342.44,342.55,342.08,342.08,5721.0
2017-05-31 13:45:00,342.06,342.33,342.06,342.17,5006.0,342.06,342.33,342.06,342.17,5006.0
2017-05-31 13:50:00,342.12,342.17,341.72,341.84,10791.0,342.12,342.17,341.72,341.84,10791.0
2017-05-31 13:55:00,341.82,341.87,341.41,341.59,5600.0,341.82,341.87,341.41,341.59,5600.0
2017-05-31 14:00:00,341.64,341.75,341.28,341.28,8540.0,341.64,341.75,341.28,341.28,8540.0
2017-05-31 14:05:00,341.39,341.59,341.0,341.5,20186.0,341.39,341.59,341.0,341.5,20186.0
2017-05-31 14:10:00,341.49,341.49,341.06,341.09,7109.0,341.49,341.49,341.06,341.09,7109.0
2017-05-31 14:15:00,341.16,341.25,341.04,341.13,6442.0,341.16,341.25,341.04,341.13,6442.0
2017-05-31 14:20:00,341.16,341.34,341.04,341.26,7904.0,341.16,341.34,341.04,341.26,7904.0
2017-05-31 14:25:00,341.15,341.45,341.12,341.32,7797.0,341.15,341.45,341.12,341.32,7797.0
2017-05-31 14:30:00,341.37,341.59,341.33,341.35,6603.0,341.37,341.59,341.33,341.35,6603.0
2017-05-31 14:35:00,341.28,341.76,341.2,341.73,9566.0,341.28,341.76,341.2,341.73,9566.0
2017-05-31 14:40:00,341.74,342.27,341.68,341.75,11227.0,341.74,342.27,341.68,341.75,11227.0
2017-05-31 14:45:00,341.75,342.14,341.75,341.98,5600.0,341.75,342.14,341.75,341.98,5600.0
2017-05-31 14:50:00,341.88,341.88,341.45,341.63,10274.0,341.88,341.88,341.45,341.63,10274.0
2017-05-31 14:55:00,341.76,342.03,341.63,341.67,12871.0,341.76,342.03,341.63,341.67,12871.0
2017-05-31 15:00:00,341.65,342.0,341.47,341.64,12800.0,341.65,342.0,341.47,341.64,12800.0
2017-05-31 15:05:00,341.69,341.96,341.62,341.88,11649.0,341.69,341.96,341.62,341.88,11649.0
2017-05-31 15:10:00,341.86,342.18,341.78,342.18,13178.0,341.86,342.18,341.78,342.18,13178.0
2017-05-31 15:15:00,342.14,342.33,342.01,342.27,12800.0,342.14,342.33,342.01,342.27,12800.0
2017-05-31 15:20:00,342.37,342.52,342.19,342.42,12800.0,342.37,342.52,342.19,342.42,12800.0
2017-05-31 15:25:00,342.42,342.91,342.42,342.71,11579.0,342.42,342.91,342.42,342.71,11579.0
2017-05-31 15:30:00,342.72,343.2,342.72,343.02,19352.0,342.72,343.2,342.72,343.02,19352.0
2017-05-31 15:35:00,342.94,343.1,342.64,342.64,25413.0,342.94,343.1,342.64,342.64,25413.0
2017-05-31 15:40:00,342.65,342.81,342.49,342.49,14979.0,342.65,342.81,342.49,342.49,14979.0
2017-05-31 15:45:00,342.59,342.59,342.07,342.52,18910.0,342.59,342.59,342.07,342.52,18910.0
2017-05-31 15:50:00,342.57,343.83,342.57,343.76,45208.0,342.57,343.83,342.57,343.76,45208.0
2017-05-31 15:55:00,343.79,345.85,343.71,345.39,158973.0,343.79,345.85,343.71,345.39,158973.0
2017-06-01 09:30:00,346.5,354.05,345.01,345.13,151426.0,346.5,354.05,345.01,345.13,151426.0
2017-06-01 09:35:00,345.94,346.9,344.09,346.74,50318.0,345.94,346.9,344.09,346.74,50318.0
2017-06-01 09:40:00,346.59,346.75,345.54,346.11,34818.0,346.59,346.75,345.54,346.11,34818.0
2017-06-01 09:45:00,346.11,346.28,343.7,343.7,50164.0,346.11,346.28,343.7,343.7,50164.0
2017-06-01 09:50:00,343.74,344.86,342.01,343.46,38121.0,343.74,344.86,342.01,343.46,38121.0
2017-06-01 09:55:00,343.12,343.35,342.47,342.49,25037.0,343.12,343.35,342.47,342.49,25037.0
2017-06-01 10:00:00,342.35,342.48,340.47,340.78,45618.0,342.35,342.48,340.47,340.78,45618.0
2017-06-01 10:05:00,340.61,341.37,339.46,341.2,43653.0,340.61,341.37,339.46,341.2,43653.0
2017-06-01 10:10:00,341.63,342.18,341.57,342.0,47984.0,341.63,342.18,341.57,342.0,47984.0
2017-06-01 10:15:00,342.08,342.08,340.77,341.41,19451.0,342.08,342.08,340.77,341.41,19451.0
2017-06-01 10:20:00,341.66,342.22,341.25,341.43,29665.0,341.66,342.22,341.25,341.43,29665.0
2017-06-01 10:25:00,341.54,342.6,341.2,342.36,28855.0,341.54,342.6,341.2,342.36,28855.0
2017-06-01 10:30:00,342.49,343.85,342.32,343.63,17909.0,342.49,343.85,342.32,343.63,17909.0
2017-06-01 10:35:00,343.48,343.74,342.5,342.88,27695.0,343.48,343.74,342.5,342.88,27695.0
2017-06-01 10:40:00,343.09,343.22,342.68,342.93,25588.0,343.09,343.22,342.68,342.93,25588.0
2017-06-01 10:45:00,343.08,343.65,342.96,343.36,19371.0,343.08,343.65,342.96,343.36,19371.0
2017-06-01 10:50:00,343.45,343.8,343.04,343.12,22778.0,343.45,343.8,343.04,343.12,22778.0
2017-06-01 10:55:00,343.04,344.19,343.0,343.38,21513.0,343.04,344.19,343.0,343.38,21513.0
2017-06-01 11:00:00,343.39,343.84,343.0,343.2,16668.0,343.39,343.84,343.0,343.2,16668.0
2017-06-01 11:05:00,343.4,344.53,343.31,343.99,23712.0,343.4,344.53,343.31,343.99,23712.0
2017-06-01 11:10:00,343.94,345.35,343.83,345.25,21912.0,343.94,345.35,343.83,345.25,21912.0
2017-06-01 11:15:00,345.35,345.58,344.79,344.87,22258.0,345.35,345.58,344.79,344.87,22258.0
2017-06-01 11:20:00,344.91,345.33,344.81,345.11,12016.0,344.91,345.33,344.81,345.11,12016.0
2017-06-01 11:25:00,345.13,346.03,344.81,345.24,28631.0,345.13,346.03,344.81,345.24,28631.0
2017-06-01 11:30:00,345.2,345.2,344.49,344.59,2801.0,345.2,345.2,344.49,344.59,2801.0
2017-06-01 11:35:00,344.49,344.78,343.72,344.78,18015.0,344.49,344.78,343.72,344.78,18015.0
2017-06-01 11:40:00,344.78,344.78,344.37,344.57,5848.0,344.78,344.78,344.37,344.57,5848.0
2017-06-01 11:45:00,344.65,345.06,344.59,344.65,11595.0,344.65,345.06,344.59,344.65,11595.0
2017-06-01 11:50:00,344.66,345.99,344.65,345.39,16017.0,344.66,345.99,344.65,345.39,16017.0
2017-06-01 11:55:00,345.39,346.4,345.34,346.26,19642.0,345.39,346.4,345.34,346.26,19642.0
2017-06-01 12:00:00,346.26,346.42,345.73,346.42,28246.0,346.26,346.42,345.73,346.42,28246.0
2017-06-01 12:05:00,346.43,347.03,346.37,346.37,11099.0,346.43,347.03,346.37,346.37,11099.0
2017-06-01 12:10:00,346.31,346.32,345.71,345.87,13754.0,346.31,346.32,345.71,345.87,13754.0
2017-06-01 12:15:00,345.87,346.13,345.87,345.89,11405.0,345.87,346.13,345.87,345.89,11405.0
2017-06-01 12:20:00,345.94,345.98,345.38,345.61,16672.0,345.94,345.98,345.38,345.61,16672.0
2017-06-01 12:25:00,345.65,346.4,345.6,346.2,10224.0,345.65,346.4,345.6,346.2,10224.0
2017-06-01 12:30:00,346.3,346.85,345.46,345.84,20072.0,346.3,346.85,345.46,345.84,20072.0
2017-06-01 12:35:00,345.83,345.86,345.47,345.53,2806.0,345.83,345.86,345.47,345.53,2806.0
2017-06-01 12:40:00,345.56,345.86,345.51,345.84,6105.0,345.56,345.86,345.51,345.84,6105.0
2017-06-01 12:45:00,345.86,346.48,345.82,346.19,11449.0,345.86,346.48,345.82,346.19,11449.0
2017-06-01 12:50:00,346.19,346.63,346.18,346.27,8989.0,346.19,346.63,346.18,346.27,8989.0
2017-06-01 12:55:00,346.29,346.55,345.8,345.8,9970.0,346.29,346.55,345.8,345.8,9970.0
2017-06-01 13:00:00,345.81,346.51,345.81,346.14,6853.0,345.81,346.51,345.81,346.14,6853.0
2017-06-01 13:05:00,346.27,346.48,346.09,346.14,11801.0,346.27,346.48,346.09,346.14,11801.0
2017-06-01 13:10:00,346.18,346.46,346.04,346.04,7269.0,346.18,346.46,346.04,346.04,7269.0
2017-06-01 13:15:00,346.1,346.14,345.85,346.08,12009.0,346.1,346.14,345.85,346.08,12009.0
2017-06-01 13:20:00,346.11,346.26,345.63,345.82,17005.0,346.11,346.26,345.63,345.82,17005.0
2017-06-01 13:25:00,345.88,346.15,345.76,346.01,4920.0,345.88,346.15,345.76,346.01,4920.0
2017-06-01 13:30:00,346.09,346.14,345.84,345.95,6715.0,346.09,346.14,345.84,345.95,6715.0
2017-06-01 13:35:00,346.03,346.39,345.93,346.34,8461.0,346.03,346.39,345.93,346.34,8461.0
2017-06-01 13:40:00,346.44,346.78,345.99,346.21,29725.0,346.44,346.78,345.99,346.21,29725.0
2017-06-01 13:45:00,346.38,346.38,345.95,345.95,6628.0,346.38,346.38,345.95,345.95,6628.0
2017-06-01 13:50:00,345.95,346.32,345.75,346.32,8457.0,345.95,346.32,345.75,346.32,8457.0
2017-06-01 13:55:00,346.2,346.88,346.2,346.44,32031.0,346.2,346.88,346.2,346.44,32031.0
2017-06-01 14:00:00,346.44,346.45,345.8,345.94,8222.0,346.44,346.45,345.8,345.94,8222.0
2017-06-01 14:05:00,345.8,346.37,345.74,346.25,10847.0,345.8,346.37,345.74,346.25,10847.0
2017-06-01 14:10:00,346.35,346.44,346.05,346.38,32135.0,346.35,346.44,346.05,346.38,32135.0
2017-06-01 14:15:00,346.4,347.0,346.23,346.83,40052.0,346.4,347.0,346.23,346.83,40052.0
2017-06-01 14:20:00,346.85,347.53,346.8,347.52,42458.0,346.85,347.53,346.8,347.52,42458.0
2017-06-01 14:25:00,347.41,348.11,347.0,348.01,17906.0,347.41,348.11,347.0,348.01,17906.0
2017-06-01 14:30:00,348.06,348.06,347.32,347.61,19267.0,348.06,348.06,347.32,347.61,19267.0
2017-06-01 14:35:00,347.76,347.84,346.86,347.0,15697.0,347.76,347.84,346.86,347.0,15697.0
2017-06-01 14:40:00,346.94,347.02,346.66,346.73,15838.0,346.94,347.02,346.66,346.73,15838.0
2017-06-01 14:45:00,346.79,346.81,346.46,346.75,8804.0,346.79,346.81,346.46,346.75,8804.0
2017-06-01 14:50:00,346.76,346.76,346.39,346.57,7936.0,346.76,346.76,346.39,346.57,7936.0
2017-06-01 14:55:00,346.58,346.59,346.3,346.52,4961.0,346.58,346.59,346.3,346.52,4961.0
2017-06-01 15:00:00,346.57,346.7,346.25,346.45,13561.0,346.57,346.7,346.25,346.45,13561.0
2017-06-01 15:05:00,346.43,346.51,346.14,346.35,9368.0,346.43,346.51,346.14,346.35,9368.0
2017-06-01 15:10:00,346.35,346.95,346.34,346.92,23154.0,346.35,346.95,346.34,346.92,23154.0
2017-06-01 15:15:00,346.94,347.45,346.82,347.18,18108.0,346.94,347.45,346.82,347.18,18108.0
2017-06-01 15:20:00,347.28,347.4,347.0,347.37,15398.0,347.28,347.4,347.0,347.37,15398.0
2017-06-01 15:25:00,347.38,347.38,346.95,346.95,25394.0,347.38,347.38,346.95,346.95,25394.0
2017-06-01 15:30:00,346.95,346.95,346.22,346.77,20000.0,346.95,346.95,346.22,346.77,20000.0
2017-06-01 15:35:00,346.74,347.15,346.56,347.15,31872.0,346.74,347.15,346.56,347.15,31872.0
2017-06-01 15:40:00,347.15,347.52,346.87,347.01,41675.0,347.15,347.52,346.87,347.01,41675.0
2017-06-01 15:45:00,347.11,347.34,345.79,345.79,45720.0,347.11,347.34,345.79,345.79,45720.0
2017-06-01 15:50:00,345.93,346.57,345.93,346.5,69066.0,345.93,346.57,345.93,346.5,69066.0
2017-06-01 15:55:00,346.53,346.62,346.12,346.39,107897.0,346.53,346.62,346.12,346.39,107897.0
2017-06-02 09:30:00,348.11,351.5,347.5,349.75,14087.0,348.11,351.5,347.5,349.75,14087.0
2017-06-02 09:35:00,350.49,351.49,349.0,350.81,14967.0,350.49,351.49,349.0,350.81,14967.0
2017-06-02 09:40:00,350.71,351.0,350.08,350.73,16287.0,350.71,351.0,350.08,350.73,16287.0
2017-06-02 09:45:00,350.74,351.0,350.48,350.7,24286.0,350.74,351.0,350.48,350.7,24286.0
2017-06-02 09:50:00,350.72,350.88,349.25,349.25,17389.0,350.72,350.88,349.25,349.25,17389.0
2017-06-02 09:55:00,349.45,350.43,349.2,349.84,9062.0,349.45,350.43,349.2,349.84,9062.0
2017-06-02 10:00:00,349.67,350.23,349.48,349.82,3520.0,349.67,350.23,349.48,349.82,3520.0
2017-06-02 10:05:00,349.87,350.25,349.59,350.09,5724.0,349.87,350.25,349.59,350.09,5724.0
2017-06-02 10:10:00,350.1,350.55,350.0,350.38,6484.0,350.1,350.55,350.0,350.38,6484.0
2017-06-02 10:15:00,350.54,351.02,350.36,350.39,14373.0,350.54,351.02,350.36,350.39,14373.0
2017-06-02 10:20:00,350.53,350.58,349.73,349.84,10107.0,350.53,350.58,349.73,349.84,10107.0
2017-06-02 10:25:00,350.02,350.62,349.78,350.31,44464.0,350.02,350.62,349.78,350.31,44464.0
2017-06-02 10:30:00,350.37,350.92,350.14,350.42,21690.0,350.37,350.92,350.14,350.42,21690.0
2017-06-02 10:35:00,350.43,351.11,350.07,350.63,38091.0,350.43,351.11,350.07,350.63,38091.0
2017-06-02 10:40:00,350.58,351.34,350.58,351.28,48302.0,350.58,351.34,350.58,351.28,48302.0
2017-06-02 10:45:00,351.23,351.24,350.46,350.77,15979.0,351.23,351.24,350.46,350.77,15979.0
2017-06-02 10:50:00,350.75,351.09,350.59,351.05,13870.0,350.75,351.09,350.59,351.05,13870.0
2017-06-02 10:55:00,351.0,351.65,350.8,351.01,20439.0,351.0,351.65,350.8,351.01,20439.0
2017-06-02 11:00:00,351.02,351.14,350.58,350.8,24031.0,351.02,351.14,350.58,350.8,24031.0
2017-06-02 11:05:00,350.74,351.16,350.61,350.69,14340.0,350.74,351.16,350.61,350.69,14340.0
2017-06-02 11:10:00,350.79,350.79,349.97,350.3,20795.0,350.79,350.79,349.97,350.3,20795.0
2017-06-02 11:15:00,350.17,350.48,350.12,350.27,13822.0,350.17,350.48,350.12,350.27,13822.0
2017-06-02 11:20:00,350.38,350.49,350.3,350.39,4500.0,350.38,350.49,350.3,350.39,4500.0
2017-06-02 11:25:00,350.42,350.83,350.13,350.52,23606.0,350.42,350.83,350.13,350.52,23606.0
2017-06-02 11:30:00,350.63,350.7,350.38,350.57,14110.0,350.63,350.7,350.38,350.57,14110.0
2017-06-02 11:35:00,350.56,351.31,350.47,351.29,12125.0,350.56,351.31,350.47,351.29,12125.0
2017-06-02 11:40:00,351.23,351.45,350.79,351.24,21726.0,351.23,351.45,350.79,351.24,21726.0
2017-06-02 11:45:00,351.08,351.58,351.08,351.43,5462.0,351.08,351.58,351.08,351.43,5462.0
2017-06-02 11:50:00,351.46,351.61,351.09,351.48,16761.0,351.46,351.61,351.09,351.48,16761.0
2017-06-02 11:55:00,351.47,351.85,351.4,351.79,16805.0,351.47,351.85,351.4,351.79,16805.0
2017-06-02 12:00:00,351.77,351.92,351.54,351.79,13445.0,351.77,351.92,351.54,351.79,13445.0
2017-06-02 12:05:00,351.81,352.61,351.81,352.61,15056.0,351.81,352.61,351.81,352.61,15056.0
2017-06-02 12:10:00,352.61,352.86,352.47,352.86,12901.0,352.61,352.86,352.47,352.86,12901.0
2017-06-02 12:15:00,352.78,352.88,352.56,352.69,11749.0,352.78,352.88,352.56,352.69,11749.0
2017-06-02 12:20:00,352.69,352.86,351.95,351.95,12893.0,352.69,352.86,351.95,351.95,12893.0
2017-06-02 12:25:00,352.1,352.12,351.89,351.91,12347.0,352.1,352.12,351.89,351.91,12347.0
2017-06-02 12:30:00,352.0,352.1,351.53,352.05,15089.0,352.0,352.1,351.53,352.05,15089.0
2017-06-02 12:35:00,352.01,352.01,351.57,351.82,6640.0,352.01,352.01,351.57,351.82,6640.0
2017-06-02 12:40:00,351.81,351.82,351.57,351.68,9600.0,351.81,351.82,351.57,351.68,9600.0
2017-06-02 12:45:00,351.6,351.67,351.22,351.22,11339.0,351.6,351.67,351.22,351.22,11339.0
2017-06-02 12:50:00,351.13,351.13,350.39,350.5,5698.0,351.13,351.13,350.39,350.5,5698.0
2017-06-02 12:55:00,350.5,350.77,350.28,350.61,17318.0,350.5,350.77,350.28,350.61,17318.0
2017-06-02 13:00:00,350.72,350.93,350.38,350.63,10928.0,350.72,350.93,350.38,350.63,10928.0
2017-06-02 13:05:00,350.61,350.64,350.44,350.6,4960.0,350.61,350.64,350.44,350.6,4960.0
2017-06-02 13:10:00,350.55,350.74,350.42,350.54,17732.0,350.55,350.74,350.42,350.54,17732.0
2017-06-02 13:15:00,350.49,350.66,350.4,350.45,5800.0,350.49,350.66,350.4,350.45,5800.0
2017-06-02 13:20:00,350.45,350.75,350.45,350.62,10261.0,350.45,350.75,350.45,350.62,10261.0
2017-06-02 13:25:00,350.6,350.92,350.55,350.8,19052.0,350.6,350.92,350.55,350.8,19052.0
2017-06-02 13:30:00,350.75,350.89,350.59,350.65,13188.0,350.75,350.89,350.59,350.65,13188.0
2017-06-02 13:35:00,350.65,350.83,350.46,350.6,12335.0,350.65,350.83,350.46,350.6,12335.0
2017-06-02 13:40:00,350.6,350.69,350.49,350.68,9000.0,350.6,350.69,350.49,350.68,9000.0
2017-06-02 13:45:00,350.69,351.13,350.68,351.13,7630.0,350.69,351.13,350.68,351.13,7630.0
2017-06-02 13:50:00,351.05,351.26,350.96,351.25,7922.0,351.05,351.26,350.96,351.25,7922.0
2017-06-02 13:55:00,351.21,351.89,351.07,351.78,18633.0,351.21,351.89,351.07,351.78,18633.0
2017-06-02 14:00:00,351.82,351.89,351.67,351.73,6539.0,351.82,351.89,351.67,351.73,6539.0
2017-06-02 14:05:00,351.92,352.23,351.88,352.11,12531.0,351.92,352.23,351.88,352.11,12531.0
2017-06-02 14:10:00,352.13,352.8,352.12,352.73,9965.0,352.13,352.8,352.12,352.73,9965.0
2017-06-02 14:15:00,352.75,353.01,352.72,352.77,18951.0,352.75,353.01,352.72,352.77,18951.0
2017-06-02 14:20:00,352.64,353.0,352.52,352.97,11261.0,352.64,353.0,352.52,352.97,11261.0
2017-06-02 14:25:00,352.98,353.0,352.38,352.38,12857.0,352.98,353.0,352.38,352.38,12857.0
2017-06-02 14:30:00,352.39,352.49,351.72,351.96,18722.0,352.39,352.49,351.72,351.96,18722.0
2017-06-02 14:35:00,352.03,352.33,351.9,352.24,11912.0,352.03,352.33,351.9,352.24,11912.0
2017-06-02 14:40:00,352.21,352.27,351.97,352.18,7929.0,352.21,352.27,351.97,352.18,7929.0
2017-06-02 14:45:00,352.1,352.19,351.78,351.78,9210.0,352.1,352.19,351.78,351.78,9210.0
2017-06-02 14:50:00,351.83,351.94,351.33,351.4,2900.0,351.83,351.94,351.33,351.4,2900.0
2017-06-02 14:55:00,351.49,351.62,351.23,351.3,14565.0,351.49,351.62,351.23,351.3,14565.0
2017-06-02 15:00:00,351.42,351.78,351.3,351.5,8802.0,351.42,351.78,351.3,351.5,8802.0
2017-06-02 15:05:00,351.5,351.7,351.03,351.5,16974.0,351.5,351.7,351.03,351.5,16974.0
2017-06-02 15:10:00,351.36,351.71,351.35,351.71,9402.0,351.36,351.71,351.35,351.71,9402.0
2017-06-02 15:15:00,351.82,352.46,351.69,352.46,12078.0,351.82,352.46,351.69,352.46,12078.0
2017-06-02 15:20:00,352.54,352.67,352.27,352.57,9404.0,352.54,352.67,352.27,352.57,9404.0
2017-06-02 15:25:00,352.49,352.83,352.49,352.68,8630.0,352.49,352.83,352.49,352.68,8630.0
2017-06-02 15:30:00,352.68,352.89,352.28,352.31,23620.0,352.68,352.89,352.28,352.31,23620.0
2017-06-02 15:35:00,352.31,352.92,352.31,352.81,15888.0,352.31,352.92,352.31,352.81,15888.0
2017-06-02 15:40:00,352.75,353.14,352.68,353.05,22226.0,352.75,353.14,352.68,353.05,22226.0
2017-06-02 15:45:00,353.23,353.32,352.61,352.76,14625.0,353.23,353.32,352.61,352.76,14625.0
2017-06-02 15:50:00,352.77,353.37,352.63,353.25,36247.0,352.77,353.37,352.63,353.25,36247.0
2017-06-02 15:55:00,353.25,353.36,352.59,353.03,66862.0,353.25,353.36,352.59,353.03,66862.0
2017-06-05 09:30:00,355.0,355.0,350.51,350.53,30682.0,355.0,355.0,350.51,350.53,30682.0
2017-06-05 09:35:00,350.6,351.12,348.19,348.19,26397.0,350.6,351.12,348.19,348.19,26397.0
2017-06-05 09:40:00,348.39,349.26,347.13,347.29,13432.0,348.39,349.26,347.13,347.29,13432.0
2017-06-05 09:45:00,347.37,348.58,347.37,347.95,11816.0,347.37,348.58,347.37,347.95,11816.0
2017-06-05 09:50:00,347.69,348.25,347.11,347.11,9603.0,347.69,348.25,347.11,347.11,9603.0
2017-06-05 09:55:00,347.28,348.26,346.84,347.25,10786.0,347.28,348.26,346.84,347.25,10786.0
2017-06-05 10:00:00,347.24,348.17,347.23,348.01,5683.0,347.24,348.17,347.23,348.01,5683.0
2017-06-05 10:05:00,348.06,348.07,347.3,348.01,12660.0,348.06,348.07,347.3,348.01,12660.0
2017-06-05 10:10:00,348.16,348.72,348.16,348.55,7790.0,348.16,348.72,348.16,348.55,7790.0
2017-06-05 10:15:00,348.57,349.34,348.38,349.1,10543.0,348.57,349.34,348.38,349.1,10543.0
2017-06-05 10:20:00,349.12,349.2,348.36,348.69,5641.0,349.12,349.2,348.36,348.69,5641.0
2017-06-05 10:25:00,348.8,349.61,348.29,349.39,13542.0,348.8,349.61,348.29,349.39,13542.0
2017-06-05 10:30:00,349.35,349.5,348.46,348.66,6166.0,349.35,349.5,348.46,348.66,6166.0
2017-06-05 10:35:00,348.8,348.8,347.53,347.53,18086.0,348.8,348.8,347.53,347.53,18086.0
2017-06-05 10:40:00,347.7,348.28,347.62,348.28,174415.0,347.7,348.28,347.62,348.28,174415.0
2017-06-05 10:45:00,348.46,348.96,348.1,348.16,9058.0,348.46,348.96,348.1,348.16,9058.0
2017-06-05 10:50:00,348.02,348.2,347.78,347.92,15206.0,348.02,348.2,347.78,347.92,15206.0
2017-06-05 10:55:00,348.15,348.15,347.62,347.71,8869.0,348.15,348.15,347.62,347.71,8869.0
2017-06-05 11:00:00,347.65,348.0,347.65,347.71,9541.0,347.65,348.0,347.65,347.71,9541.0
2017-06-05 11:05:00,347.65,347.76,347.12,347.56,8580.0,347.65,347.76,347.12,347.56,8580.0
2017-06-05 11:10:00,347.56,348.0,347.55,347.84,4200.0,347.56,348.0,347.55,347.84,4200.0
2017-06-05 11:15:00,347.74,348.12,347.6,348.0,11240.0,347.74,348.12,347.6,348.0,11240.0
2017-06-05 11:20:00,348.05,348.06,347.46,347.73,14920.0,348.05,348.06,347.46,347.73,14920.0
2017-06-05 11:25:00,347.73,347.82,347.22,347.22,8130.0,347.73,347.82,347.22,347.22,8130.0
2017-06-05 11:30:00,347.21,347.36,347.07,347.16,10154.0,347.21,347.36,347.07,347.16,10154.0
2017-06-05 11:35:00,347.24,347.99,347.21,347.95,7030.0,347.24,347.99,347.21,347.95,7030.0
2017-06-05 11:40:00,347.99,348.04,347.4,347.47,7760.0,347.99,348.04,347.4,347.47,7760.0
2017-06-05 11:45:00,347.47,347.68,347.37,347.55,6693.0,347.47,347.68,347.37,347.55,6693.0
2017-06-05 11:50:00,347.46,347.94,347.45,347.7,7665.0,347.46,347.94,347.45,347.7,7665.0
2017-06-05 11:55:00,347.83,348.1,347.69,347.8,10936.0,347.83,348.1,347.69,347.8,10936.0
2017-06-05 12:00:00,347.79,348.03,347.79,347.81,4861.0,347.79,348.03,347.79,347.81,4861.0
2017-06-05 12:05:00,347.88,347.89,347.54,347.55,3293.0,347.88,347.89,347.54,347.55,3293.0
2017-06-05 12:10:00,347.56,347.61,347.47,347.47,1900.0,347.56,347.61,347.47,347.47,1900.0
2017-06-05 12:15:00,347.54,347.67,347.13,347.17,10616.0,347.54,347.67,347.13,347.17,10616.0
2017-06-05 12:20:00,347.31,347.44,346.79,346.81,12271.0,347.31,347.44,346.79,346.81,12271.0
2017-06-05 12:25:00,346.97,346.97,346.73,346.82,6532.0,346.97,346.97,346.73,346.82,6532.0
2017-06-05 12:30:00,346.82,346.99,346.75,346.83,6900.0,346.82,346.99,346.75,346.83,6900.0
2017-06-05 12:35:00,346.81,347.21,346.72,347.16,4804.0,346.81,347.21,346.72,347.16,4804.0
2017-06-05 12:40:00,347.19,347.3,347.07,347.07,2150.0,347.19,347.3,347.07,347.07,2150.0
2017-06-05 12:45:00,347.07,347.34,346.99,347.23,8723.0,347.07,347.34,346.99,347.23,8723.0
2017-06-05 12:50:00,347.23,347.63,347.19,347.62,10878.0,347.23,347.63,347.19,347.62,10878.0
2017-06-05 12:55:00,347.5,347.94,347.06,347.06,9799.0,347.5,347.94,347.06,347.06,9799.0
2017-06-05 13:00:00,347.18,347.42,347.18,347.38,17270.0,347.18,347.42,347.18,347.38,17270.0
2017-06-05 13:05:00,347.28,347.32,346.82,346.86,2943.0,347.28,347.32,346.82,346.86,2943.0
2017-06-05 13:10:00,346.72,346.91,346.49,346.9,13002.0,346.72,346.91,346.49,346.9,13002.0
2017-06-05 13:15:00,346.79,347.02,346.73,346.87,9533.0,346.79,347.02,346.73,346.87,9533.0
2017-06-05 13:20:00,346.81,346.92,346.61,346.74,4475.0,346.81,346.92,346.61,346.74,4475.0
2017-06-05 13:25:00,346.75,346.85,346.52,346.6,3400.0,346.75,346.85,346.52,346.6,3400.0
2017-06-05 13:30:00,346.44,346.44,345.81,345.89,9197.0,346.44,346.44,345.81,345.89,9197.0
2017-06-05 13:35:00,345.83,346.31,345.71,346.08,12551.0,345.83,346.31,345.71,346.08,12551.0
2017-06-05 13:40:00,346.08,346.32,345.97,346.25,10443.0,346.08,346.32,345.97,346.25,10443.0
2017-06-05 13:45:00,346.38,346.61,346.31,346.42,8909.0,346.38,346.61,346.31,346.42,8909.0
2017-06-05 13:50:00,346.38,346.58,346.15,346.58,10457.0,346.38,346.58,346.15,346.58,10457.0
2017-06-05 13:55:00,346.55,346.55,346.0,346.0,7220.0,346.55,346.55,346.0,346.0,7220.0
2017-06-05 14:00:00,345.94,345.99,345.39,345.39,5698.0,345.94,345.99,345.39,345.39,5698.0
2017-06-05 14:05:00,345.47,345.5,345.09,345.38,12888.0,345.47,345.5,345.09,345.38,12888.0
2017-06-05 14:10:00,345.28,345.29,344.92,345.07,12059.0,345.28,345.29,344.92,345.07,12059.0
2017-06-05 14:15:00,345.08,345.08,344.68,344.82,7604.0,345.08,345.08,344.68,344.82,7604.0
2017-06-05 14:20:00,344.82,345.14,344.82,344.92,12202.0,344.82,345.14,344.82,344.92,12202.0
2017-06-05 14:25:00,344.96,345.47,344.77,345.07,13201.0,344.96,345.47,344.77,345.07,13201.0
2017-06-05 14:30:00,345.01,345.12,344.88,345.04,9037.0,345.01,345.12,344.88,345.04,9037.0
2017-06-05 14:35:00,344.98,345.03,344.19,344.32,13538.0,344.98,345.03,344.19,344.32,13538.0
2017-06-05 14:40:00,344.3,344.52,343.97,344.13,14802.0,344.3,344.52,343.97,344.13,14802.0
2017-06-05 14:45:00,344.16,344.5,344.14,344.48,13604.0,344.16,344.5,344.14,344.48,13604.0
2017-06-05 14:50:00,344.46,344.93,344.44,344.76,8168.0,344.46,344.93,344.44,344.76,8168.0
2017-06-05 14:55:00,344.93,344.99,344.25,344.25,14683.0,344.93,344.99,344.25,344.25,14683.0
2017-06-05 15:00:00,344.39,344.97,344.33,344.86,17863.0,344.39,344.97,344.33,344.86,17863.0
2017-06-05 15:05:00,345.0,345.48,344.91,345.43,10025.0,345.0,345.48,344.91,345.43,10025.0
2017-06-05 15:10:00,345.43,345.43,344.66,344.76,11849.0,345.43,345.43,344.66,344.76,11849.0
2017-06-05 15:15:00,344.71,344.72,344.25,344.6,13720.0,344.71,344.72,344.25,344.6,13720.0
2017-06-05 15:20:00,344.56,344.77,344.32,344.66,18529.0,344.56,344.77,344.32,344.66,18529.0
2017-06-05 15:25:00,344.74,345.04,344.52,345.04,13836.0,344.74,345.04,344.52,345.04,13836.0
2017-06-05 15:30:00,345.12,345.17,344.1,344.1,13673.0,345.12,345.17,344.1,344.1,13673.0
2017-06-05 15:35:00,344.11,344.71,343.72,344.09,27209.0,344.11,344.71,343.72,344.09,27209.0
2017-06-05 15:40:00,343.97,344.65,343.95,344.24,12118.0,343.97,344.65,343.95,344.24,12118.0
2017-06-05 15:45:00,344.22,344.47,343.89,344.13,17927.0,344.22,344.47,343.89,344.13,17927.0
2017-06-05 15:50:00,344.29,344.55,343.98,344.32,28181.0,344.29,344.55,343.98,344.32,28181.0
2017-06-05 15:55:00,344.32,344.55,343.77,344.43,48778.0,344.32,344.55,343.77,344.43,48778.0
2017-06-06 09:30:00,344.46,344.46,342.93,342.93,14243.0,344.46,344.46,342.93,342.93,14243.0
2017-06-06 09:35:00,343.9,343.95,342.59,343.38,12610.0,343.9,343.95,342.59,343.38,12610.0
2017-06-06 09:40:00,343.37,343.9,343.01,343.58,16194.0,343.37,343.9,343.01,343.58,16194.0
2017-06-06 09:45:00,343.41,343.75,342.66,343.14,15578.0,343.41,343.75,342.66,343.14,15578.0
2017-06-06 09:50:00,343.11,343.45,343.11,343.35,9976.0,343.11,343.45,343.11,343.35,9976.0
2017-06-06 09:55:00,343.5,343.92,343.3,343.3,10928.0,343.5,343.92,343.3,343.3,10928.0
2017-06-06 10:00:00,343.3,343.45,342.03,342.03,20568.0,343.3,343.45,342.03,342.03,20568.0
2017-06-06 10:05:00,342.5,342.51,342.1,342.5,5000.0,342.5,342.51,342.1,342.5,5000.0
2017-06-06 10:10:00,342.4,343.72,342.4,343.43,8212.0,342.4,343.72,342.4,343.43,8212.0
2017-06-06 10:15:00,343.73,344.08,343.09,343.79,5433.0,343.73,344.08,343.09,343.79,5433.0
2017-06-06 10:20:00,343.8,343.8,342.97,342.97,4221.0,343.8,343.8,342.97,342.97,4221.0
2017-06-06 10:25:00,342.99,343.73,342.98,343.36,7551.0,342.99,343.73,342.98,343.36,7551.0
2017-06-06 10:30:00,343.53,343.74,343.34,343.59,6969.0,343.53,343.74,343.34,343.59,6969.0
2017-06-06 10:35:00,343.91,344.17,343.78,344.0,7726.0,343.91,344.17,343.78,344.0,7726.0
2017-06-06 10:40:00,344.23,344.85,344.13,344.44,27350.0,344.23,344.85,344.13,344.44,27350.0
2017-06-06 10:45:00,344.46,344.51,343.33,343.46,11486.0,344.46,344.51,343.33,343.46,11486.0
2017-06-06 10:50:00,343.5,343.57,343.28,343.44,1272.0,343.5,343.57,343.28,343.44,1272.0
2017-06-06 10:55:00,343.31,343.65,343.3,343.48,9707.0,343.31,343.65,343.3,343.48,9707.0
2017-06-06 11:00:00,343.51,344.28,343.41,344.19,17290.0,343.51,344.28,343.41,344.19,17290.0
2017-06-06 11:05:00,344.24,344.35,343.83,343.83,14655.0,344.24,344.35,343.83,343.83,14655.0
2017-06-06 11:10:00,343.84,344.06,343.55,343.68,2354.0,343.84,344.06,343.55,343.68,2354.0
2017-06-06 11:15:00,343.57,343.91,343.57,343.64,6860.0,343.57,343.91,343.57,343.64,6860.0
2017-06-06 11:20:00,343.63,344.13,343.62,343.96,9100.0,343.63,344.13,343.62,343.96,9100.0
2017-06-06 11:25:00,343.96,344.29,343.96,344.19,2401.0,343.96,344.29,343.96,344.19,2401.0
2017-06-06 11:30:00,344.16,344.76,344.15,344.25,15860.0,344.16,344.76,344.15,344.25,15860.0
2017-06-06 11:35:00,344.2,344.65,344.19,344.21,8227.0,344.2,344.65,344.19,344.21,8227.0
2017-06-06 11:40:00,344.19,344.32,343.97,344.27,9251.0,344.19,344.32,343.97,344.27,9251.0
2017-06-06 11:45:00,344.31,344.74,344.27,344.5,10541.0,344.31,344.74,344.27,344.5,10541.0
2017-06-06 11:50:00,344.49,344.49,344.47,344.47,300.0,344.49,344.49,344.47,344.47,300.0
2017-06-06 11:55:00,344.47,344.61,344.39,344.58,4242.0,344.47,344.61,344.39,344.58,4242.0
2017-06-06 12:00:00,344.59,345.12,344.59,344.63,6951.0,344.59,345.12,344.59,344.63,6951.0
2017-06-06 12:05:00,344.63,345.25,344.63,345.2,10900.0,344.63,345.25,344.63,345.2,10900.0
2017-06-06 12:10:00,345.19,345.21,344.48,344.63,11338.0,345.19,345.21,344.48,344.63,11338.0
2017-06-06 12:15:00,344.63,345.11,344.62,344.66,13216.0,344.63,345.11,344.62,344.66,13216.0
2017-06-06 12:20:00,344.55,344.65,344.46,344.47,1600.0,344.55,344.65,344.46,344.47,1600.0
2017-06-06 12:25:00,344.43,344.5,344.38,344.38,2023.0,344.43,344.5,344.38,344.38,2023.0
2017-06-06 12:30:00,344.38,344.84,344.06,344.84,13357.0,344.38,344.84,344.06,344.84,13357.0
2017-06-06 12:35:00,344.83,344.83,344.66,344.69,6970.0,344.83,344.83,344.66,344.69,6970.0
2017-06-06 12:40:00,344.74,344.98,344.72,344.88,3157.0,344.74,344.98,344.72,344.88,3157.0
2017-06-06 12:45:00,344.74,344.87,344.7,344.82,2600.0,344.74,344.87,344.7,344.82,2600.0
2017-06-06 12:50:00,344.85,344.89,344.79,344.89,5000.0,344.85,344.89,344.79,344.89,5000.0
2017-06-06 12:55:00,344.86,345.52,344.83,345.44,18133.0,344.86,345.52,344.83,345.44,18133.0
2017-06-06 13:00:00,345.44,345.51,345.12,345.2,10094.0,345.44,345.51,345.12,345.2,10094.0
2017-06-06 13:05:00,345.2,345.2,344.9,344.9,1200.0,345.2,345.2,344.9,344.9,1200.0
2017-06-06 13:10:00,345.0,345.01,344.65,344.75,4664.0,345.0,345.01,344.65,344.75,4664.0
2017-06-06 13:15:00,344.81,344.93,344.64,344.64,5836.0,344.81,344.93,344.64,344.64,5836.0
2017-06-06 13:20:00,344.71,344.81,344.47,344.6,3403.0,344.71,344.81,344.47,344.6,3403.0
2017-06-06 13:25:00,344.63,345.07,344.54,345.07,37188.0,344.63,345.07,344.54,345.07,37188.0
2017-06-06 13:30:00,345.04,345.04,344.76,344.9,5343.0,345.04,345.04,344.76,344.9,5343.0
2017-06-06 13:35:00,344.9,345.11,344.76,344.76,5335.0,344.9,345.11,344.76,344.76,5335.0
2017-06-06 13:40:00,344.75,344.75,344.56,344.57,2670.0,344.75,344.75,344.56,344.57,2670.0
2017-06-06 13:45:00,344.59,344.79,344.57,344.59,3734.0,344.59,344.79,344.57,344.59,3734.0
2017-06-06 13:50:00,344.58,344.58,344.11,344.19,5100.0,344.58,344.58,344.11,344.19,5100.0
2017-06-06 13:55:00,344.07,344.17,343.8,344.17,15870.0,344.07,344.17,343.8,344.17,15870.0
2017-06-06 14:00:00,344.27,345.11,344.23,345.0,10769.0,344.27,345.11,344.23,345.0,10769.0
2017-06-06 14:05:00,345.0,345.01,344.73,344.94,8167.0,345.0,345.01,344.73,344.94,8167.0
2017-06-06 14:10:00,344.94,345.09,344.82,344.87,4877.0,344.94,345.09,344.82,344.87,4877.0
2017-06-06 14:15:00,344.84,344.85,344.67,344.67,2432.0,344.84,344.85,344.67,344.67,2432.0
2017-06-06 14:20:00,344.83,345.0,344.68,344.88,3917.0,344.83,345.0,344.68,344.88,3917.0
2017-06-06 14:25:00,344.97,345.0,344.68,344.94,5900.0,344.97,345.0,344.68,344.94,5900.0
2017-06-06 14:30:00,344.8,344.99,344.29,344.33,9160.0,344.8,344.99,344.29,344.33,9160.0
2017-06-06 14:35:00,344.38,344.71,344.23,344.47,7698.0,344.38,344.71,344.23,344.47,7698.0
2017-06-06 14:40:00,344.5,344.69,344.38,344.43,9749.0,344.5,344.69,344.38,344.43,9749.0
2017-06-06 14:45:00,344.45,344.65,344.2,344.2,5794.0,344.45,344.65,344.2,344.2,5794.0
2017-06-06 14:50:00,344.08,344.21,343.76,343.76,6291.0,344.08,344.21,343.76,343.76,6291.0
2017-06-06 14:55:00,343.76,343.98,343.7,343.9,5603.0,343.76,343.98,343.7,343.9,5603.0
2017-06-06 15:00:00,343.85,343.91,343.63,343.71,4632.0,343.85,343.91,343.63,343.71,4632.0
2017-06-06 15:05:00,343.81,343.84,343.04,343.04,11410.0,343.81,343.84,343.04,343.04,11410.0
2017-06-06 15:10:00,343.18,343.43,343.12,343.12,12020.0,343.18,343.43,343.12,343.12,12020.0
2017-06-06 15:15:00,343.14,343.53,343.0,343.38,11583.0,343.14,343.53,343.0,343.38,11583.0
2017-06-06 15:20:00,343.3,343.31,342.9,343.02,11211.0,343.3,343.31,342.9,343.02,11211.0
2017-06-06 15:25:00,343.09,343.16,342.48,342.48,7500.0,343.09,343.16,342.48,342.48,7500.0
2017-06-06 15:30:00,342.56,342.56,341.71,342.05,20206.0,342.56,342.56,341.71,342.05,20206.0
2017-06-06 15:35:00,341.9,342.78,341.9,342.58,10244.0,341.9,342.78,341.9,342.58,10244.0
2017-06-06 15:40:00,342.56,343.17,342.56,342.83,15366.0,342.56,343.17,342.56,342.83,15366.0
2017-06-06 15:45:00,342.79,343.12,342.75,342.91,17300.0,342.79,343.12,342.75,342.91,17300.0
2017-06-06 15:50:00,342.97,343.15,342.72,342.75,31419.0,342.97,343.15,342.72,342.75,31419.0
2017-06-06 15:55:00,342.77,343.22,342.68,342.83,35785.0,342.77,343.22,342.68,342.83,35785.0
2017-06-07 09:30:00,343.66,343.66,341.64,341.85,11697.0,343.66,343.66,341.64,341.85,11697.0
2017-06-07 09:35:00,342.12,344.27,342.12,343.57,12799.0,342.12,344.27,342.12,343.57,12799.0
2017-06-07 09:40:00,343.23,343.58,341.99,342.34,10055.0,343.23,343.58,341.99,342.34,10055.0
2017-06-07 09:45:00,342.34,343.4,342.33,343.26,18294.0,342.34,343.4,342.33,343.26,18294.0
2017-06-07 09:50:00,343.32,344.04,342.96,343.92,7240.0,343.32,344.04,342.96,343.92,7240.0
2017-06-07 09:55:00,343.99,344.33,343.36,344.25,3176.0,343.99,344.33,343.36,344.25,3176.0
2017-06-07 10:00:00,344.24,344.52,343.76,344.0,4969.0,344.24,344.52,343.76,344.0,4969.0
2017-06-07 10:05:00,344.24,344.53,343.91,344.23,17753.0,344.24,344.53,343.91,344.23,17753.0
2017-06-07 10:10:00,344.34,344.62,344.16,344.33,7396.0,344.34,344.62,344.16,344.33,7396.0
2017-06-07 10:15:00,344.45,345.1,344.36,345.0,13248.0,344.45,345.1,344.36,345.0,13248.0
2017-06-07 10:20:00,345.06,345.13,344.58,344.88,5874.0,345.06,345.13,344.58,344.88,5874.0
2017-06-07 10:25:00,344.76,344.92,344.43,344.8,9015.0,344.76,344.92,344.43,344.8,9015.0
2017-06-07 10:30:00,344.72,345.25,344.41,345.23,7713.0,344.72,345.25,344.41,345.23,7713.0
2017-06-07 10:35:00,345.23,345.24,344.58,344.68,10419.0,345.23,345.24,344.58,344.68,10419.0
2017-06-07 10:40:00,344.58,344.65,344.08,344.21,8610.0,344.58,344.65,344.08,344.21,8610.0
2017-06-07 10:45:00,344.16,344.42,344.15,344.24,5899.0,344.16,344.42,344.15,344.24,5899.0
2017-06-07 10:50:00,344.29,344.37,344.21,344.22,2531.0,344.29,344.37,344.21,344.22,2531.0
2017-06-07 10:55:00,344.21,344.38,344.18,344.38,6000.0,344.21,344.38,344.18,344.38,6000.0
2017-06-07 11:00:00,344.4,344.57,344.24,344.48,10042.0,344.4,344.57,344.24,344.48,10042.0
2017-06-07 11:05:00,344.49,344.72,344.43,344.7,3100.0,344.49,344.72,344.43,344.7,3100.0
2017-06-07 11:10:00,344.82,345.17,344.71,345.09,6231.0,344.82,345.17,344.71,345.09,6231.0
2017-06-07 11:15:00,345.01,345.25,345.0,345.12,7515.0,345.01,345.25,345.0,345.12,7515.0
2017-06-07 11:20:00,345.12,345.18,344.82,344.85,5250.0,345.12,345.18,344.82,344.85,5250.0
2017-06-07 11:25:00,344.84,344.84,344.5,344.76,1376.0,344.84,344.84,344.5,344.76,1376.0
2017-06-07 11:30:00,344.74,344.93,344.6,344.87,7908.0,344.74,344.93,344.6,344.87,7908.0
2017-06-07 11:35:00,344.94,345.1,344.89,344.97,6794.0,344.94,345.1,344.89,344.97,6794.0
2017-06-07 11:40:00,344.95,344.95,344.63,344.71,6000.0,344.95,344.95,344.63,344.71,6000.0
2017-06-07 11:45:00,344.53,344.71,344.29,344.29,2489.0,344.53,344.71,344.29,344.29,2489.0
2017-06-07 11:50:00,344.2,344.33,344.0,344.08,8200.0,344.2,344.33,344.0,344.08,8200.0
2017-06-07 11:55:00,344.2,344.36,344.08,344.31,2165.0,344.2,344.36,344.08,344.31,2165.0
2017-06-07 12:00:00,344.27,344.32,343.95,344.3,6590.0,344.27,344.32,343.95,344.3,6590.0
2017-06-07 12:05:00,344.34,344.45,344.28,344.28,1565.0,344.34,344.45,344.28,344.28,1565.0
2017-06-07 12:10:00,344.28,344.51,344.28,344.39,4500.0,344.28,344.51,344.28,344.39,4500.0
2017-06-07 12:15:00,344.4,344.52,344.24,344.41,5438.0,344.4,344.52,344.24,344.41,5438.0
2017-06-07 12:20:00,344.33,344.84,344.33,344.75,2105.0,344.33,344.84,344.33,344.75,2105.0
2017-06-07 12:25:00,344.74,344.89,344.73,344.85,1900.0,344.74,344.89,344.73,344.85,1900.0
2017-06-07 12:30:00,344.85,344.99,344.83,344.9,7000.0,344.85,344.99,344.83,344.9,7000.0
2017-06-07 12:35:00,344.99,345.24,344.96,345.23,14698.0,344.99,345.24,344.96,345.23,14698.0
2017-06-07 12:40:00,345.21,345.21,344.94,345.21,3400.0,345.21,345.21,344.94,345.21,3400.0
2017-06-07 12:45:00,345.33,345.34,344.54,344.62,7778.0,345.33,345.34,344.54,344.62,7778.0
2017-06-07 12:50:00,344.61,344.61,344.04,344.04,2300.0,344.61,344.61,344.04,344.04,2300.0
2017-06-07 12:55:00,344.16,344.36,344.0,344.35,8769.0,344.16,344.36,344.0,344.35,8769.0
2017-06-07 13:00:00,344.22,344.36,344.1,344.2,13672.0,344.22,344.36,344.1,344.2,13672.0
2017-06-07 13:05:00,344.22,344.26,344.0,344.04,7000.0,344.22,344.26,344.0,344.04,7000.0
2017-06-07 13:10:00,344.17,344.25,344.03,344.19,4700.0,344.17,344.25,344.03,344.19,4700.0
2017-06-07 13:15:00,344.19,344.49,344.18,344.49,3900.0,344.19,344.49,344.18,344.49,3900.0
2017-06-07 13:20:00,344.46,344.8,344.35,344.68,5008.0,344.46,344.8,344.35,344.68,5008.0
2017-06-07 13:25:00,344.75,345.14,344.69,344.92,7174.0,344.75,345.14,344.69,344.92,7174.0
2017-06-07 13:30:00,344.97,345.23,344.91,344.95,14216.0,344.97,345.23,344.91,344.95,14216.0
2017-06-07 13:35:00,345.03,345.13,344.94,345.06,5900.0,345.03,345.13,344.94,345.06,5900.0
2017-06-07 13:40:00,345.16,345.16,344.88,344.93,5900.0,345.16,345.16,344.88,344.93,5900.0
2017-06-07 13:45:00,344.99,345.17,344.91,345.0,5740.0,344.99,345.17,344.91,345.0,5740.0
2017-06-07 13:50:00,345.02,345.21,344.92,345.21,9480.0,345.02,345.21,344.92,345.21,9480.0
2017-06-07 13:55:00,345.21,345.51,345.11,345.49,9991.0,345.21,345.51,345.11,345.49,9991.0
2017-06-07 14:00:00,345.56,346.01,345.46,346.0,8301.0,345.56,346.01,345.46,346.0,8301.0
2017-06-07 14:05:00,346.0,346.46,345.99,346.34,7996.0,346.0,346.46,345.99,346.34,7996.0
2017-06-07 14:10:00,346.34,346.88,346.34,346.68,10300.0,346.34,346.88,346.34,346.68,10300.0
2017-06-07 14:15:00,346.62,346.67,346.34,346.4,17308.0,346.62,346.67,346.34,346.4,17308.0
2017-06-07 14:20:00,346.46,347.01,346.46,346.96,9879.0,346.46,347.01,346.46,346.96,9879.0
2017-06-07 14:25:00,346.93,346.93,346.63,346.77,8027.0,346.93,346.93,346.63,346.77,8027.0
2017-06-07 14:30:00,346.69,346.76,346.5,346.57,5007.0,346.69,346.76,346.5,346.57,5007.0
2017-06-07 14:35:00,346.67,346.76,346.5,346.5,11639.0,346.67,346.76,346.5,346.5,11639.0
2017-06-07 14:40:00,346.54,346.57,346.13,346.13,4891.0,346.54,346.57,346.13,346.13,4891.0
2017-06-07 14:45:00,346.08,346.38,345.97,346.02,5366.0,346.08,346.38,345.97,346.02,5366.0
2017-06-07 14:50:00,346.14,346.22,345.85,346.08,5467.0,346.14,346.22,345.85,346.08,5467.0
2017-06-07 14:55:00,346.1,346.23,345.82,345.82,8152.0,346.1,346.23,345.82,345.82,8152.0
2017-06-07 15:00:00,345.99,345.99,345.78,345.96,1420.0,345.99,345.99,345.78,345.96,1420.0
2017-06-07 15:05:00,345.92,346.15,345.9,345.9,10625.0,345.92,346.15,345.9,345.9,10625.0
2017-06-07 15:10:00,345.91,346.03,345.91,346.03,1306.0,345.91,346.03,345.91,346.03,1306.0
2017-06-07 15:15:00,345.99,346.08,345.13,345.33,15144.0,345.99,346.08,345.13,345.33,15144.0
2017-06-07 15:20:00,345.21,345.64,345.21,345.64,3047.0,345.21,345.64,345.21,345.64,3047.0
2017-06-07 15:25:00,345.66,345.68,345.43,345.43,5925.0,345.66,345.68,345.43,345.43,5925.0
2017-06-07 15:30:00,345.46,345.85,345.46,345.85,5362.0,345.46,345.85,345.46,345.85,5362.0
2017-06-07 15:35:00,345.78,345.97,345.78,345.97,5050.0,345.78,345.97,345.78,345.97,5050.0
2017-06-07 15:40:00,346.05,346.77,345.9,346.57,12530.0,346.05,346.77,345.9,346.57,12530.0
2017-06-07 15:45:00,346.66,346.79,346.36,346.36,22105.0,346.66,346.79,346.36,346.36,22105.0
2017-06-07 15:50:00,346.4,346.68,345.95,345.96,36545.0,346.4,346.68,345.95,345.96,36545.0
2017-06-07 15:55:00,346.07,346.14,345.41,345.88,73673.0,346.07,346.14,345.41,345.88,73673.0
2017-06-08 09:30:00,344.9,345.24,341.09,341.16,15375.0,344.9,345.24,341.09,341.16,15375.0
2017-06-08 09:35:00,342.32,342.43,333.84,339.12,62669.0,342.32,342.43,333.84,339.12,62669.0
2017-06-08 09:40:00,338.82,341.17,338.82,339.99,16716.0,338.82,341.17,338.82,339.99,16716.0
2017-06-08 09:45:00,339.64,340.58,338.07,338.8,23936.0,339.64,340.58,338.07,338.8,23936.0
2017-06-08 09:50:00,338.6,338.82,335.61,336.86,33437.0,338.6,338.82,335.61,336.86,33437.0
2017-06-08 09:55:00,336.63,336.93,336.01,336.62,12414.0,336.63,336.93,336.01,336.62,12414.0
2017-06-08 10:00:00,336.44,337.5,336.44,337.12,15049.0,336.44,337.5,336.44,337.12,15049.0
2017-06-08 10:05:00,336.99,337.12,335.18,335.26,10839.0,336.99,337.12,335.18,335.26,10839.0
2017-06-08 10:10:00,335.21,335.75,333.91,335.31,21532.0,335.21,335.75,333.91,335.31,21532.0
2017-06-08 10:15:00,335.31,335.58,335.0,335.09,12824.0,335.31,335.58,335.0,335.09,12824.0
2017-06-08 10:20:00,334.92,335.5,334.66,335.15,25405.0,334.92,335.5,334.66,335.15,25405.0
2017-06-08 10:25:00,335.27,335.43,334.05,334.83,26091.0,335.27,335.43,334.05,334.83,26091.0
2017-06-08 10:30:00,335.0,336.66,334.72,336.36,24014.0,335.0,336.66,334.72,336.36,24014.0
2017-06-08 10:35:00,336.39,336.67,335.51,336.11,20419.0,336.39,336.67,335.51,336.11,20419.0
2017-06-08 10:40:00,336.11,337.27,336.11,337.04,10601.0,336.11,337.27,336.11,337.04,10601.0
2017-06-08 10:45:00,336.8,337.18,336.75,336.75,12897.0,336.8,337.18,336.75,336.75,12897.0
2017-06-08 10:50:00,336.8,336.9,336.55,336.58,6834.0,336.8,336.9,336.55,336.58,6834.0
2017-06-08 10:55:00,336.6,336.69,335.82,335.96,13625.0,336.6,336.69,335.82,335.96,13625.0
2017-06-08 11:00:00,335.94,336.61,335.9,336.48,12249.0,335.94,336.61,335.9,336.48,12249.0
2017-06-08 11:05:00,336.52,337.48,336.17,337.47,13814.0,336.52,337.48,336.17,337.47,13814.0
2017-06-08 11:10:00,337.37,338.15,337.25,337.31,24468.0,337.37,338.15,337.25,337.31,24468.0
2017-06-08 11:15:00,337.31,337.47,336.9,336.91,7246.0,337.31,337.47,336.9,336.91,7246.0
2017-06-08 11:20:00,337.0,337.0,336.53,336.76,15485.0,337.0,337.0,336.53,336.76,15485.0
2017-06-08 11:25:00,336.71,336.74,335.83,335.92,13168.0,336.71,336.74,335.83,335.92,13168.0
2017-06-08 11:30:00,335.91,335.96,335.6,335.69,15875.0,335.91,335.96,335.6,335.69,15875.0
2017-06-08 11:35:00,335.75,335.82,335.61,335.76,10023.0,335.75,335.82,335.61,335.76,10023.0
2017-06-08 11:40:00,335.75,335.75,335.5,335.5,9315.0,335.75,335.75,335.5,335.5,9315.0
2017-06-08 11:45:00,335.53,335.64,335.26,335.3,15185.0,335.53,335.64,335.26,335.3,15185.0
2017-06-08 11:50:00,335.46,335.62,335.4,335.51,5163.0,335.46,335.62,335.4,335.51,5163.0
2017-06-08 11:55:00,335.62,335.68,335.35,335.5,11176.0,335.62,335.68,335.35,335.5,11176.0
2017-06-08 12:00:00,335.56,335.73,335.44,335.73,7350.0,335.56,335.73,335.44,335.73,7350.0
2017-06-08 12:05:00,335.65,336.05,335.38,335.41,22443.0,335.65,336.05,335.38,335.41,22443.0
2017-06-08 12:10:00,335.49,335.57,335.39,335.49,10505.0,335.49,335.57,335.39,335.49,10505.0
2017-06-08 12:15:00,335.5,335.61,335.29,335.41,14555.0,335.5,335.61,335.29,335.41,14555.0
2017-06-08 12:20:00,335.45,335.47,334.69,334.69,5448.0,335.45,335.47,334.69,334.69,5448.0
2017-06-08 12:25:00,334.63,334.63,334.28,334.34,5598.0,334.63,334.63,334.28,334.34,5598.0
2017-06-08 12:30:00,334.28,334.28,333.92,334.13,13698.0,334.28,334.28,333.92,334.13,13698.0
2017-06-08 12:35:00,334.13,334.26,333.52,333.57,13950.0,334.13,334.26,333.52,333.57,13950.0
2017-06-08 12:40:00,333.56,334.12,333.38,333.91,24389.0,333.56,334.12,333.38,333.91,24389.0
2017-06-08 12:45:00,333.94,334.38,333.9,334.38,5900.0,333.94,334.38,333.9,334.38,5900.0
2017-06-08 12:50:00,334.28,334.28,333.85,333.97,15699.0,334.28,334.28,333.85,333.97,15699.0
2017-06-08 12:55:00,333.96,334.38,333.91,334.12,11850.0,333.96,334.38,333.91,334.12,11850.0
2017-06-08 13:00:00,334.18,334.19,333.92,334.18,11613.0,334.18,334.19,333.92,334.18,11613.0
2017-06-08 13:05:00,334.09,334.49,333.99,334.48,5849.0,334.09,334.49,333.99,334.48,5849.0
2017-06-08 13:10:00,334.38,334.63,334.19,334.3,10137.0,334.38,334.63,334.19,334.3,10137.0
2017-06-08 13:15:00,334.34,334.4,334.17,334.17,5096.0,334.34,334.4,334.17,334.17,5096.0
2017-06-08 13:20:00,334.23,334.4,333.98,333.98,8191.0,334.23,334.4,333.98,333.98,8191.0
2017-06-08 13:25:00,334.1,334.12,333.61,333.84,14436.0,334.1,334.12,333.61,333.84,14436.0
2017-06-08 13:30:00,333.84,334.66,333.81,334.54,7498.0,333.84,334.66,333.81,334.54,7498.0
2017-06-08 13:35:00,334.56,335.6,334.56,334.94,11090.0,334.56,335.6,334.56,334.94,11090.0
2017-06-08 13:40:00,334.84,335.47,334.84,335.38,5324.0,334.84,335.47,334.84,335.38,5324.0
2017-06-08 13:45:00,335.39,335.52,335.33,335.36,3321.0,335.39,335.52,335.33,335.36,3321.0
2017-06-08 13:50:00,335.43,335.81,335.42,335.6,8488.0,335.43,335.81,335.42,335.6,8488.0
2017-06-08 13:55:00,335.6,335.84,335.54,335.71,10656.0,335.6,335.84,335.54,335.71,10656.0
2017-06-08 14:00:00,335.73,335.98,335.5,335.64,15272.0,335.73,335.98,335.5,335.64,15272.0
2017-06-08 14:05:00,335.69,335.79,335.15,335.48,43201.0,335.69,335.79,335.15,335.48,43201.0
2017-06-08 14:10:00,335.49,336.13,335.41,335.59,33238.0,335.49,336.13,335.41,335.59,33238.0
2017-06-08 14:15:00,335.61,336.09,335.6,335.94,6200.0,335.61,336.09,335.6,335.94,6200.0
2017-06-08 14:20:00,335.9,336.24,335.9,336.24,17925.0,335.9,336.24,335.9,336.24,17925.0
2017-06-08 14:25:00,336.17,336.29,336.0,336.14,33697.0,336.17,336.29,336.0,336.14,33697.0
2017-06-08 14:30:00,336.09,336.32,336.05,336.3,24632.0,336.09,336.32,336.05,336.3,24632.0
2017-06-08 14:35:00,336.34,336.37,336.1,336.1,22220.0,336.34,336.37,336.1,336.1,22220.0
2017-06-08 14:40:00,336.1,336.2,335.52,335.61,78416.0,336.1,336.2,335.52,335.61,78416.0
2017-06-08 14:45:00,335.61,336.04,335.5,335.88,46147.0,335.61,336.04,335.5,335.88,46147.0
2017-06-08 14:50:00,335.88,335.98,334.9,335.02,30480.0,335.88,335.98,334.9,335.02,30480.0
2017-06-08 14:55:00,335.02,335.84,335.01,335.22,30054.0,335.02,335.84,335.01,335.22,30054.0
2017-06-08 15:00:00,335.3,335.38,334.85,334.94,13953.0,335.3,335.38,334.85,334.94,13953.0
2017-06-08 15:05:00,335.0,335.01,333.99,334.2,21387.0,335.0,335.01,333.99,334.2,21387.0
2017-06-08 15:10:00,334.34,334.79,334.22,334.7,13766.0,334.34,334.79,334.22,334.7,13766.0
2017-06-08 15:15:00,334.7,335.69,334.7,335.5,26362.0,334.7,335.69,334.7,335.5,26362.0
2017-06-08 15:20:00,335.5,335.63,335.29,335.41,42848.0,335.5,335.63,335.29,335.41,42848.0
2017-06-08 15:25:00,335.4,335.69,335.27,335.45,15911.0,335.4,335.69,335.27,335.45,15911.0
2017-06-08 15:30:00,335.37,335.56,335.32,335.5,23439.0,335.37,335.56,335.32,335.5,23439.0
2017-06-08 15:35:00,335.5,336.56,335.49,336.55,25825.0,335.5,336.56,335.49,336.55,25825.0
2017-06-08 15:40:00,336.66,337.97,336.57,337.59,28649.0,336.66,337.97,336.57,337.59,28649.0
2017-06-08 15:45:00,337.74,337.95,337.34,337.34,30152.0,337.74,337.95,337.34,337.34,30152.0
2017-06-08 15:50:00,337.37,337.92,337.37,337.86,34388.0,337.37,337.92,337.37,337.86,34388.0
2017-06-08 15:55:00,337.89,337.89,337.28,337.45,49816.0,337.89,337.89,337.28,337.45,49816.0
2017-06-09 09:30:00,338.51,338.67,337.45,337.48,17169.0,338.51,338.67,337.45,337.48,17169.0
2017-06-09 09:35:00,337.49,337.93,337.01,337.18,14203.0,337.49,337.93,337.01,337.18,14203.0
2017-06-09 09:40:00,337.3,337.61,337.01,337.5,10512.0,337.3,337.61,337.01,337.5,10512.0
2017-06-09 09:45:00,337.7,338.11,337.39,337.66,34823.0,337.7,338.11,337.39,337.66,34823.0
2017-06-09 09:50:00,337.51,337.52,335.84,335.84,8782.0,337.51,337.52,335.84,335.84,8782.0
2017-06-09 09:55:00,335.53,336.88,335.53,336.25,5438.0,335.53,336.88,335.53,336.25,5438.0
2017-06-09 10:00:00,336.51,337.87,336.26,337.61,5834.0,336.51,337.87,336.26,337.61,5834.0
2017-06-09 10:05:00,337.77,338.8,337.61,338.37,8977.0,337.77,338.8,337.61,338.37,8977.0
2017-06-09 10:10:00,338.49,339.57,338.36,339.04,22600.0,338.49,339.57,338.36,339.04,22600.0
2017-06-09 10:15:00,339.03,339.33,338.6,339.17,8578.0,339.03,339.33,338.6,339.17,8578.0
2017-06-09 10:20:00,339.16,339.82,338.76,339.82,10904.0,339.16,339.82,338.76,339.82,10904.0
2017-06-09 10:25:00,339.65,339.8,338.98,339.16,7227.0,339.65,339.8,338.98,339.16,7227.0
2017-06-09 10:30:00,339.13,339.37,338.64,338.73,6879.0,339.13,339.37,338.64,338.73,6879.0
2017-06-09 10:35:00,338.88,338.99,338.64,338.66,6278.0,338.88,338.99,338.64,338.66,6278.0
2017-06-09 10:40:00,338.67,339.28,338.65,339.13,9366.0,338.67,339.28,338.65,339.13,9366.0
2017-06-09 10:45:00,339.13,339.22,338.94,338.97,1300.0,339.13,339.22,338.94,338.97,1300.0
2017-06-09 10:50:00,338.98,339.15,338.62,338.64,8691.0,338.98,339.15,338.62,338.64,8691.0
2017-06-09 10:55:00,338.71,339.63,338.71,339.63,12798.0,338.71,339.63,338.71,339.63,12798.0
2017-06-09 11:00:00,339.67,339.67,338.84,338.92,9190.0,339.67,339.67,338.84,338.92,9190.0
2017-06-09 11:05:00,338.75,339.09,338.73,338.98,4586.0,338.75,339.09,338.73,338.98,4586.0
2017-06-09 11:10:00,338.86,338.87,338.59,338.66,4900.0,338.86,338.87,338.59,338.66,4900.0
2017-06-09 11:15:00,338.66,338.68,338.34,338.49,8520.0,338.66,338.68,338.34,338.49,8520.0
2017-06-09 11:20:00,338.42,338.49,337.81,337.97,9372.0,338.42,338.49,337.81,337.97,9372.0
2017-06-09 11:25:00,337.97,339.12,337.82,338.83,12580.0,337.97,339.12,337.82,338.83,12580.0
2017-06-09 11:30:00,338.93,340.13,338.82,339.38,14987.0,338.93,340.13,338.82,339.38,14987.0
2017-06-09 11:35:00,339.22,339.87,339.22,339.3,10016.0,339.22,339.87,339.22,339.3,10016.0
2017-06-09 11:40:00,339.31,339.72,339.03,339.4,21975.0,339.31,339.72,339.03,339.4,21975.0
2017-06-09 11:45:00,339.36,339.51,339.12,339.25,15884.0,339.36,339.51,339.12,339.25,15884.0
2017-06-09 11:50:00,339.25,339.26,338.76,338.96,4700.0,339.25,339.26,338.76,338.96,4700.0
2017-06-09 11:55:00,338.74,338.97,338.51,338.53,5079.0,338.74,338.97,338.51,338.53,5079.0
2017-06-09 12:00:00,338.77,338.82,338.33,338.53,2300.0,338.77,338.82,338.33,338.53,2300.0
2017-06-09 12:05:00,338.41,338.48,338.31,338.42,3600.0,338.41,338.48,338.31,338.42,3600.0
2017-06-09 12:10:00,338.3,338.54,338.09,338.1,8007.0,338.3,338.54,338.09,338.1,8007.0
2017-06-09 12:15:00,338.09,338.37,337.74,338.25,19165.0,338.09,338.37,337.74,338.25,19165.0
2017-06-09 12:20:00,338.25,338.55,338.0,338.0,7522.0,338.25,338.55,338.0,338.0,7522.0
2017-06-09 12:25:00,337.98,338.42,337.73,338.22,6619.0,337.98,338.42,337.73,338.22,6619.0
2017-06-09 12:30:00,338.35,338.44,338.1,338.23,6800.0,338.35,338.44,338.1,338.23,6800.0
2017-06-09 12:35:00,338.05,338.4,337.79,338.22,11482.0,338.05,338.4,337.79,338.22,11482.0
2017-06-09 12:40:00,338.2,338.37,337.89,338.19,9890.0,338.2,338.37,337.89,338.19,9890.0
2017-06-09 12:45:00,338.01,338.28,337.88,338.07,19903.0,338.01,338.28,337.88,338.07,19903.0
2017-06-09 12:50:00,338.01,338.66,338.01,338.35,14060.0,338.01,338.66,338.01,338.35,14060.0
2017-06-09 12:55:00,338.35,338.35,337.93,338.03,6300.0,338.35,338.35,337.93,338.03,6300.0
2017-06-09 13:00:00,338.03,338.46,337.66,337.98,10100.0,338.03,338.46,337.66,337.98,10100.0
2017-06-09 13:05:00,337.8,337.8,337.05,337.05,3410.0,337.8,337.8,337.05,337.05,3410.0
2017-06-09 13:10:00,336.99,337.06,336.46,336.86,7808.0,336.99,337.06,336.46,336.86,7808.0
2017-06-09 13:15:00,336.91,337.11,336.43,336.88,12525.0,336.91,337.11,336.43,336.88,12525.0
2017-06-09 13:20:00,337.06,337.32,336.63,337.25,14025.0,337.06,337.32,336.63,337.25,14025.0
2017-06-09 13:25:00,337.2,337.65,337.0,337.0,8400.0,337.2,337.65,337.0,337.0,8400.0
2017-06-09 13:30:00,337.05,337.1,336.59,336.65,4092.0,337.05,337.1,336.59,336.65,4092.0
2017-06-09 13:35:00,336.51,336.51,335.49,335.96,14556.0,336.51,336.51,335.49,335.96,14556.0
2017-06-09 13:40:00,336.03,336.06,335.21,335.34,11225.0,336.03,336.06,335.21,335.34,11225.0
2017-06-09 13:45:00,335.35,335.35,334.66,334.66,11100.0,335.35,335.35,334.66,334.66,11100.0
2017-06-09 13:50:00,334.5,334.71,334.19,334.19,11852.0,334.5,334.71,334.19,334.19,11852.0
2017-06-09 13:55:00,334.24,334.42,334.05,334.1,21207.0,334.24,334.42,334.05,334.1,21207.0
2017-06-09 14:00:00,334.1,334.77,334.06,334.58,18091.0,334.1,334.77,334.06,334.58,18091.0
2017-06-09 14:05:00,334.63,334.9,334.54,334.54,15900.0,334.63,334.9,334.54,334.54,15900.0
2017-06-09 14:10:00,334.54,334.96,334.51,334.66,12479.0,334.54,334.96,334.51,334.66,12479.0
2017-06-09 14:15:00,334.81,335.42,334.65,335.01,16232.0,334.81,335.42,334.65,335.01,16232.0
2017-06-09 14:20:00,335.02,335.02,334.4,334.4,2723.0,335.02,335.02,334.4,334.4,2723.0
2017-06-09 14:25:00,334.28,334.31,334.06,334.06,4900.0,334.28,334.31,334.06,334.06,4900.0
2017-06-09 14:30:00,334.07,334.07,332.91,333.09,5368.0,334.07,334.07,332.91,333.09,5368.0
2017-06-09 14:35:00,333.22,334.03,332.76,333.43,17234.0,333.22,334.03,332.76,333.43,17234.0
2017-06-09 14:40:00,333.45,333.45,332.14,332.54,10938.0,333.45,333.45,332.14,332.54,10938.0
2017-06-09 14:45:00,332.71,333.03,330.0,330.06,21262.0,332.71,333.03,330.0,330.06,21262.0
2017-06-09 14:50:00,330.0,332.48,329.97,332.46,19732.0,330.0,332.48,329.97,332.46,19732.0
2017-06-09 14:55:00,332.68,333.52,332.24,333.05,17621.0,332.68,333.52,332.24,333.05,17621.0
2017-06-09 15:00:00,333.02,333.96,332.96,332.96,9565.0,333.02,333.96,332.96,332.96,9565.0
2017-06-09 15:05:00,332.9,333.42,332.45,333.23,10697.0,332.9,333.42,332.45,333.23,10697.0
2017-06-09 15:10:00,333.23,333.85,333.23,333.29,11925.0,333.23,333.85,333.23,333.29,11925.0
2017-06-09 15:15:00,333.48,333.98,333.1,333.91,15600.0,333.48,333.98,333.1,333.91,15600.0
2017-06-09 15:20:00,333.88,334.21,333.51,334.16,10100.0,333.88,334.21,333.51,334.16,10100.0
2017-06-09 15:25:00,334.39,334.39,333.26,333.87,10897.0,334.39,334.39,333.26,333.87,10897.0
2017-06-09 15:30:00,333.74,333.91,333.18,333.62,12965.0,333.74,333.91,333.18,333.62,12965.0
2017-06-09 15:35:00,333.86,334.2,333.41,333.41,15442.0,333.86,334.2,333.41,333.41,15442.0
2017-06-09 15:40:00,333.4,333.56,332.63,333.03,33710.0,333.4,333.56,332.63,333.03,33710.0
2017-06-09 15:45:00,333.06,333.22,332.14,332.14,27315.0,333.06,333.22,332.14,332.14,27315.0
2017-06-09 15:50:00,332.43,333.47,332.29,332.92,29478.0,332.43,333.47,332.29,332.92,29478.0
2017-06-09 15:55:00,333.02,333.52,332.57,332.84,59450.0,333.02,333.52,332.57,332.84,59450.0
2017-06-12 09:30:00,330.9,333.91,329.04,333.06,32357.0,330.9,333.91,329.04,333.06,32357.0
2017-06-12 09:35:00,333.92,333.92,331.2,331.95,19095.0,333.92,333.92,331.2,331.95,19095.0
2017-06-12 09:40:00,332.36,334.64,331.38,334.64,23431.0,332.36,334.64,331.38,334.64,23431.0
2017-06-12 09:45:00,334.32,336.74,334.32,336.51,28251.0,334.32,336.74,334.32,336.51,28251.0
2017-06-12 09:50:00,336.73,336.75,334.77,335.94,21470.0,336.73,336.75,334.77,335.94,21470.0
2017-06-12 09:55:00,335.98,336.73,335.26,336.0,19118.0,335.98,336.73,335.26,336.0,19118.0
2017-06-12 10:00:00,335.99,337.45,335.78,337.32,11516.0,335.99,337.45,335.78,337.32,11516.0
2017-06-12 10:05:00,337.55,337.85,336.25,336.96,25669.0,337.55,337.85,336.25,336.96,25669.0
2017-06-12 10:10:00,336.99,337.18,336.07,336.53,15377.0,336.99,337.18,336.07,336.53,15377.0
2017-06-12 10:15:00,336.53,336.83,335.67,336.69,17998.0,336.53,336.83,335.67,336.69,17998.0
2017-06-12 10:20:00,336.46,337.15,335.98,336.72,20013.0,336.46,337.15,335.98,336.72,20013.0
2017-06-12 10:25:00,336.81,337.12,335.07,335.08,10468.0,336.81,337.12,335.07,335.08,10468.0
2017-06-12 10:30:00,335.06,335.22,333.81,334.78,11690.0,335.06,335.22,333.81,334.78,11690.0
2017-06-12 10:35:00,334.82,335.06,334.22,334.91,18310.0,334.82,335.06,334.22,334.91,18310.0
2017-06-12 10:40:00,335.36,336.99,334.93,336.15,14613.0,335.36,336.99,334.93,336.15,14613.0
2017-06-12 10:45:00,336.09,336.17,335.42,335.43,5340.0,336.09,336.17,335.42,335.43,5340.0
2017-06-12 10:50:00,335.33,337.93,335.12,336.84,24340.0,335.33,337.93,335.12,336.84,24340.0
2017-06-12 10:55:00,336.97,336.97,335.5,336.63,12203.0,336.97,336.97,335.5,336.63,12203.0
2017-06-12 11:00:00,336.51,336.89,335.71,336.89,22085.0,336.51,336.89,335.71,336.89,22085.0
2017-06-12 11:05:00,336.61,337.1,335.71,335.71,11088.0,336.61,337.1,335.71,335.71,11088.0
2017-06-12 11:10:00,335.83,336.47,335.56,336.17,6551.0,335.83,336.47,335.56,336.17,6551.0
2017-06-12 11:15:00,336.14,336.17,335.14,335.31,7965.0,336.14,336.17,335.14,335.31,7965.0
2017-06-12 11:20:00,335.67,336.0,335.35,335.47,5961.0,335.67,336.0,335.35,335.47,5961.0
2017-06-12 11:25:00,335.68,337.0,335.44,336.92,18371.0,335.68,337.0,335.44,336.92,18371.0
2017-06-12 11:30:00,336.96,337.2,336.17,336.56,11632.0,336.96,337.2,336.17,336.56,11632.0
2017-06-12 11:35:00,336.57,337.36,336.34,336.48,11582.0,336.57,337.36,336.34,336.48,11582.0
2017-06-12 11:40:00,336.83,337.31,336.8,336.82,6364.0,336.83,337.31,336.8,336.82,6364.0
2017-06-12 11:45:00,336.95,337.34,336.29,336.3,8548.0,336.95,337.34,336.29,336.3,8548.0
2017-06-12 11:50:00,336.57,336.57,336.02,336.28,1762.0,336.57,336.57,336.02,336.28,1762.0
2017-06-12 11:55:00,336.28,336.88,336.12,336.8,13571.0,336.28,336.88,336.12,336.8,13571.0
2017-06-12 12:00:00,336.9,337.77,336.9,337.16,10179.0,336.9,337.77,336.9,337.16,10179.0
2017-06-12 12:05:00,337.03,337.1,336.6,337.1,4788.0,337.03,337.1,336.6,337.1,4788.0
2017-06-12 12:10:00,337.08,337.75,336.97,337.75,4400.0,337.08,337.75,336.97,337.75,4400.0
2017-06-12 12:15:00,338.04,338.62,337.83,338.38,14366.0,338.04,338.62,337.83,338.38,14366.0
2017-06-12 12:20:00,338.35,338.48,337.3,337.33,13000.0,338.35,338.48,337.3,337.33,13000.0
2017-06-12 12:25:00,337.43,338.43,337.43,338.39,7516.0,337.43,338.43,337.43,338.39,7516.0
2017-06-12 12:30:00,338.39,339.01,338.17,338.84,7155.0,338.39,339.01,338.17,338.84,7155.0
2017-06-12 12:35:00,338.88,339.19,338.43,338.89,10487.0,338.88,339.19,338.43,338.89,10487.0
2017-06-12 12:40:00,338.84,338.84,337.92,337.92,7353.0,338.84,338.84,337.92,337.92,7353.0
2017-06-12 12:45:00,337.9,338.0,336.98,337.26,9378.0,337.9,338.0,336.98,337.26,9378.0
2017-06-12 12:50:00,337.5,337.96,337.09,337.09,9953.0,337.5,337.96,337.09,337.09,9953.0
2017-06-12 12:55:00,337.09,337.09,336.44,336.6,2100.0,337.09,337.09,336.44,336.6,2100.0
2017-06-12 13:00:00,336.59,336.71,336.45,336.48,800.0,336.59,336.71,336.45,336.48,800.0
2017-06-12 13:05:00,336.59,336.59,336.04,336.17,7706.0,336.59,336.59,336.04,336.17,7706.0
2017-06-12 13:10:00,336.18,336.61,335.72,336.54,7220.0,336.18,336.61,335.72,336.54,7220.0
2017-06-12 13:15:00,336.62,337.22,336.61,337.18,8492.0,336.62,337.22,336.61,337.18,8492.0
2017-06-12 13:20:00,337.03,337.65,337.03,337.65,16145.0,337.03,337.65,337.03,337.65,16145.0
2017-06-12 13:25:00,337.84,337.86,337.06,337.79,13794.0,337.84,337.86,337.06,337.79,13794.0
2017-06-12 13:30:00,337.75,338.02,337.23,337.35,13159.0,337.75,338.02,337.23,337.35,13159.0
2017-06-12 13:35:00,337.21,337.75,337.15,337.65,7705.0,337.21,337.75,337.15,337.65,7705.0
2017-06-12 13:40:00,337.9,337.92,337.55,337.76,3500.0,337.9,337.92,337.55,337.76,3500.0
2017-06-12 13:45:00,337.68,337.86,337.3,337.34,8711.0,337.68,337.86,337.3,337.34,8711.0
2017-06-12 13:50:00,337.28,337.74,337.28,337.63,3949.0,337.28,337.74,337.28,337.63,3949.0
2017-06-12 13:55:00,337.51,337.76,337.3,337.62,6239.0,337.51,337.76,337.3,337.62,6239.0
2017-06-12 14:00:00,337.52,337.53,336.88,336.88,5313.0,337.52,337.53,336.88,336.88,5313.0
2017-06-12 14:05:00,336.83,337.37,336.73,336.96,9938.0,336.83,337.37,336.73,336.96,9938.0
2017-06-12 14:10:00,336.91,337.36,336.9,337.24,3019.0,336.91,337.36,336.9,337.24,3019.0
2017-06-12 14:15:00,337.59,338.27,337.59,338.07,13299.0,337.59,338.27,337.59,338.07,13299.0
2017-06-12 14:20:00,337.97,338.37,337.8,337.9,11236.0,337.97,338.37,337.8,337.9,11236.0
2017-06-12 14:25:00,337.78,337.97,337.06,337.06,14185.0,337.78,337.97,337.06,337.06,14185.0
2017-06-12 14:30:00,337.2,338.35,337.2,338.22,9091.0,337.2,338.35,337.2,338.22,9091.0
2017-06-12 14:35:00,338.22,338.34,337.94,338.2,5208.0,338.22,338.34,337.94,338.2,5208.0
2017-06-12 14:40:00,338.19,338.48,337.74,338.48,4525.0,338.19,338.48,337.74,338.48,4525.0
2017-06-12 14:45:00,338.53,338.75,338.07,338.45,9088.0,338.53,338.75,338.07,338.45,9088.0
2017-06-12 14:50:00,338.31,338.59,338.25,338.32,9159.0,338.31,338.59,338.25,338.32,9159.0
2017-06-12 14:55:00,338.28,338.42,337.55,337.55,13102.0,338.28,338.42,337.55,337.55,13102.0
2017-06-12 15:00:00,337.49,338.42,337.31,338.13,8520.0,337.49,338.42,337.31,338.13,8520.0
2017-06-12 15:05:00,338.25,338.7,338.16,338.7,6100.0,338.25,338.7,338.16,338.7,6100.0
2017-06-12 15:10:00,338.6,338.91,338.24,338.44,22791.0,338.6,338.91,338.24,338.44,22791.0
2017-06-12 15:15:00,338.39,338.48,338.29,338.37,5321.0,338.39,338.48,338.29,338.37,5321.0
2017-06-12 15:20:00,338.29,338.68,338.29,338.67,7569.0,338.29,338.68,338.29,338.67,7569.0
2017-06-12 15:25:00,338.58,338.9,338.4,338.79,13334.0,338.58,338.9,338.4,338.79,13334.0
2017-06-12 15:30:00,338.71,339.24,338.54,338.89,12052.0,338.71,339.24,338.54,338.89,12052.0
2017-06-12 15:35:00,338.89,338.89,337.84,338.35,16153.0,338.89,338.89,337.84,338.35,16153.0
2017-06-12 15:40:00,338.25,338.55,337.48,337.49,14309.0,338.25,338.55,337.48,337.49,14309.0
2017-06-12 15:45:00,337.48,338.55,337.35,338.26,17051.0,337.48,338.55,337.35,338.26,17051.0
2017-06-12 15:50:00,338.28,338.6,337.77,337.86,16715.0,338.28,338.6,337.77,337.86,16715.0
2017-06-12 15:55:00,337.92,338.99,337.86,338.69,51874.0,337.92,338.99,337.86,338.69,51874.0
2017-06-13 09:30:00,335.95,341.36,335.95,340.35,26861.0,335.95,341.36,335.95,340.35,26861.0
2017-06-13 09:35:00,340.12,342.15,340.12,340.56,14988.0,340.12,342.15,340.12,340.56,14988.0
2017-06-13 09:40:00,340.52,340.93,339.73,339.73,8806.0,340.52,340.93,339.73,339.73,8806.0
2017-06-13 09:45:00,339.79,341.17,339.5,339.51,14397.0,339.79,341.17,339.5,339.51,14397.0
2017-06-13 09:50:00,339.53,340.94,339.48,340.41,10946.0,339.53,340.94,339.48,340.41,10946.0
2017-06-13 09:55:00,340.63,340.91,340.25,340.72,5800.0,340.63,340.91,340.25,340.72,5800.0
2017-06-13 10:00:00,340.93,340.93,339.8,340.08,7601.0,340.93,340.93,339.8,340.08,7601.0
2017-06-13 10:05:00,340.27,341.37,340.27,340.86,2559.0,340.27,341.37,340.27,340.86,2559.0
2017-06-13 10:10:00,340.97,341.76,340.5,340.76,7200.0,340.97,341.76,340.5,340.76,7200.0
2017-06-13 10:15:00,340.88,341.22,340.25,340.62,9790.0,340.88,341.22,340.25,340.62,9790.0
2017-06-13 10:20:00,340.84,340.85,340.44,340.77,4000.0,340.84,340.85,340.44,340.77,4000.0
2017-06-13 10:25:00,340.81,341.33,340.52,340.75,10340.0,340.81,341.33,340.52,340.75,10340.0
2017-06-13 10:30:00,340.77,341.83,340.76,341.83,5050.0,340.77,341.83,340.76,341.83,5050.0
2017-06-13 10:35:00,341.92,342.28,341.3,342.03,8385.0,341.92,342.28,341.3,342.03,8385.0
2017-06-13 10:40:00,342.03,342.03,340.89,341.12,6304.0,342.03,342.03,340.89,341.12,6304.0
2017-06-13 10:45:00,340.97,341.51,340.88,341.12,16395.0,340.97,341.51,340.88,341.12,16395.0
2017-06-13 10:50:00,341.34,341.34,340.13,340.51,17487.0,341.34,341.34,340.13,340.51,17487.0
2017-06-13 10:55:00,340.54,340.95,340.03,340.04,5203.0,340.54,340.95,340.03,340.04,5203.0
2017-06-13 11:00:00,340.04,340.98,340.03,340.98,8350.0,340.04,340.98,340.03,340.98,8350.0
2017-06-13 11:05:00,340.98,341.95,340.57,341.38,20338.0,340.98,341.95,340.57,341.38,20338.0
2017-06-13 11:10:00,341.04,342.03,341.04,341.63,19611.0,341.04,342.03,341.04,341.63,19611.0
2017-06-13 11:15:00,341.43,341.62,341.12,341.16,13202.0,341.43,341.62,341.12,341.16,13202.0
2017-06-13 11:20:00,341.21,341.55,341.0,341.44,16037.0,341.21,341.55,341.0,341.44,16037.0
2017-06-13 11:25:00,341.28,341.82,341.28,341.74,23141.0,341.28,341.82,341.28,341.74,23141.0
2017-06-13 11:30:00,341.99,342.17,341.76,341.93,4445.0,341.99,342.17,341.76,341.93,4445.0
2017-06-13 11:35:00,342.06,342.11,341.45,341.96,10065.0,342.06,342.11,341.45,341.96,10065.0
2017-06-13 11:40:00,341.88,342.45,341.87,342.38,7300.0,341.88,342.45,341.87,342.38,7300.0
2017-06-13 11:45:00,342.52,342.92,342.27,342.92,6681.0,342.52,342.92,342.27,342.92,6681.0
2017-06-13 11:50:00,342.96,343.02,342.71,342.87,6137.0,342.96,343.02,342.71,342.87,6137.0
2017-06-13 11:55:00,342.92,343.14,342.88,342.95,5734.0,342.92,343.14,342.88,342.95,5734.0
2017-06-13 12:00:00,343.02,343.57,342.87,342.96,11506.0,343.02,343.57,342.87,342.96,11506.0
2017-06-13 12:05:00,343.06,344.21,342.88,344.2,22062.0,343.06,344.21,342.88,344.2,22062.0
2017-06-13 12:10:00,344.12,344.22,343.45,343.45,9050.0,344.12,344.22,343.45,343.45,9050.0
2017-06-13 12:15:00,343.6,343.72,342.22,342.22,11800.0,343.6,343.72,342.22,342.22,11800.0
2017-06-13 12:20:00,342.47,343.5,342.47,343.5,7924.0,342.47,343.5,342.47,343.5,7924.0
2017-06-13 12:25:00,343.31,343.43,342.73,342.73,6806.0,343.31,343.43,342.73,342.73,6806.0
2017-06-13 12:30:00,342.5,343.05,342.5,342.76,5300.0,342.5,343.05,342.5,342.76,5300.0
2017-06-13 12:35:00,342.53,342.63,342.22,342.34,6500.0,342.53,342.63,342.22,342.34,6500.0
2017-06-13 12:40:00,342.48,342.84,342.48,342.68,3053.0,342.48,342.84,342.48,342.68,3053.0
2017-06-13 12:45:00,342.81,343.43,342.78,343.25,9201.0,342.81,343.43,342.78,343.25,9201.0
2017-06-13 12:50:00,343.16,343.29,342.52,342.57,9192.0,343.16,343.29,342.52,342.57,9192.0
2017-06-13 12:55:00,342.46,342.92,342.46,342.8,32721.0,342.46,342.92,342.46,342.8,32721.0
2017-06-13 13:00:00,342.87,343.0,341.81,341.81,17259.0,342.87,343.0,341.81,341.81,17259.0
2017-06-13 13:05:00,341.85,342.1,341.57,341.57,7120.0,341.85,342.1,341.57,341.57,7120.0
2017-06-13 13:10:00,341.56,342.12,341.55,342.12,4791.0,341.56,342.12,341.55,342.12,4791.0
2017-06-13 13:15:00,342.02,342.15,341.77,342.14,6708.0,342.02,342.15,341.77,342.14,6708.0
2017-06-13 13:20:00,342.12,342.49,342.12,342.44,2120.0,342.12,342.49,342.12,342.44,2120.0
2017-06-13 13:25:00,342.43,342.5,342.13,342.25,6158.0,342.43,342.5,342.13,342.25,6158.0
2017-06-13 13:30:00,342.36,343.07,342.36,343.0,11369.0,342.36,343.07,342.36,343.0,11369.0
2017-06-13 13:35:00,342.92,343.0,342.11,342.61,10208.0,342.92,343.0,342.11,342.61,10208.0
2017-06-13 13:40:00,342.66,342.73,342.27,342.27,7636.0,342.66,342.73,342.27,342.27,7636.0
2017-06-13 13:45:00,342.43,342.46,342.18,342.41,5014.0,342.43,342.46,342.18,342.41,5014.0
2017-06-13 13:50:00,342.38,342.45,342.07,342.32,11399.0,342.38,342.45,342.07,342.32,11399.0
2017-06-13 13:55:00,342.24,342.24,342.09,342.09,900.0,342.24,342.24,342.09,342.09,900.0
2017-06-13 14:00:00,342.09,342.14,342.03,342.13,1200.0,342.09,342.14,342.03,342.13,1200.0
2017-06-13 14:05:00,342.12,342.38,342.07,342.27,10591.0,342.12,342.38,342.07,342.27,10591.0
2017-06-13 14:10:00,342.31,342.36,342.0,342.17,30850.0,342.31,342.36,342.0,342.17,30850.0
2017-06-13 14:15:00,342.16,342.18,341.74,342.15,10599.0,342.16,342.18,341.74,342.15,10599.0
2017-06-13 14:20:00,342.11,342.2,341.68,341.91,3100.0,342.11,342.2,341.68,341.91,3100.0
2017-06-13 14:25:00,341.92,342.11,341.84,341.92,3347.0,341.92,342.11,341.84,341.92,3347.0
2017-06-13 14:30:00,342.0,342.06,341.75,341.76,3000.0,342.0,342.06,341.75,341.76,3000.0
2017-06-13 14:35:00,341.75,342.15,341.67,342.0,5400.0,341.75,342.15,341.67,342.0,5400.0
2017-06-13 14:40:00,342.02,342.2,341.84,341.96,5000.0,342.02,342.2,341.84,341.96,5000.0
2017-06-13 14:45:00,342.01,342.01,341.8,341.85,1500.0,342.01,342.01,341.8,341.85,1500.0
2017-06-13 14:50:00,341.79,341.96,341.68,341.82,1200.0,341.79,341.96,341.68,341.82,1200.0
2017-06-13 14:55:00,341.72,341.72,341.26,341.43,8784.0,341.72,341.72,341.26,341.43,8784.0
2017-06-13 15:00:00,341.44,341.58,341.13,341.13,5443.0,341.44,341.58,341.13,341.13,5443.0
2017-06-13 15:05:00,341.13,341.3,341.0,341.15,11590.0,341.13,341.3,341.0,341.15,11590.0
2017-06-13 15:10:00,341.17,341.37,341.12,341.31,6056.0,341.17,341.37,341.12,341.31,6056.0
2017-06-13 15:15:00,341.34,341.37,341.17,341.28,8169.0,341.34,341.37,341.17,341.28,8169.0
2017-06-13 15:20:00,341.18,341.51,341.18,341.3,9547.0,341.18,341.51,341.18,341.3,9547.0
2017-06-13 15:25:00,341.3,341.65,341.3,341.65,9894.0,341.3,341.65,341.3,341.65,9894.0
2017-06-13 15:30:00,341.67,342.0,341.57,342.0,11584.0,341.67,342.0,341.57,342.0,11584.0
2017-06-13 15:35:00,342.02,342.29,342.0,342.0,8838.0,342.02,342.29,342.0,342.0,8838.0
2017-06-13 15:40:00,341.99,342.11,341.45,341.54,25035.0,341.99,342.11,341.45,341.54,25035.0
2017-06-13 15:45:00,341.65,341.67,341.39,341.57,14532.0,341.65,341.67,341.39,341.57,14532.0
2017-06-13 15:50:00,341.65,341.7,341.26,341.46,24205.0,341.65,341.7,341.26,341.46,24205.0
2017-06-13 15:55:00,341.46,341.78,341.27,341.78,25944.0,341.46,341.78,341.27,341.78,25944.0
2017-06-14 09:30:00,342.83,343.64,341.23,342.98,13150.0,342.83,343.64,341.23,342.98,13150.0
2017-06-14 09:35:00,343.37,343.39,342.66,342.88,5692.0,343.37,343.39,342.66,342.88,5692.0
2017-06-14 09:40:00,343.26,343.26,341.98,342.11,4300.0,343.26,343.26,341.98,342.11,4300.0
2017-06-14 09:45:00,342.36,344.16,342.27,342.79,8177.0,342.36,344.16,342.27,342.79,8177.0
2017-06-14 09:50:00,342.73,343.03,342.73,343.01,869.0,342.73,343.03,342.73,343.01,869.0
2017-06-14 09:55:00,343.94,343.94,343.15,343.19,6817.0,343.94,343.94,343.15,343.19,6817.0
2017-06-14 10:00:00,343.19,344.01,343.19,343.65,9001.0,343.19,344.01,343.19,343.65,9001.0
2017-06-14 10:05:00,344.0,344.17,343.3,343.64,8760.0,344.0,344.17,343.3,343.64,8760.0
2017-06-14 10:10:00,343.53,343.8,343.1,343.24,12550.0,343.53,343.8,343.1,343.24,12550.0
2017-06-14 10:15:00,343.27,343.71,342.53,342.53,14447.0,343.27,343.71,342.53,342.53,14447.0
2017-06-14 10:20:00,342.72,342.72,341.13,341.22,5790.0,342.72,342.72,341.13,341.22,5790.0
2017-06-14 10:25:00,341.22,342.87,341.22,342.55,9669.0,341.22,342.87,341.22,342.55,9669.0
2017-06-14 10:30:00,342.25,342.25,341.85,341.85,6688.0,342.25,342.25,341.85,341.85,6688.0
2017-06-14 10:35:00,341.85,341.97,341.39,341.39,13408.0,341.85,341.97,341.39,341.39,13408.0
2017-06-14 10:40:00,341.54,341.6,340.38,340.77,15631.0,341.54,341.6,340.38,340.77,15631.0
2017-06-14 10:45:00,340.75,342.35,340.75,342.28,5730.0,340.75,342.35,340.75,342.28,5730.0
2017-06-14 10:50:00,342.23,342.36,341.42,341.67,9300.0,342.23,342.36,341.42,341.67,9300.0
2017-06-14 10:55:00,341.6,342.1,341.03,341.03,9125.0,341.6,342.1,341.03,341.03,9125.0
2017-06-14 11:00:00,341.34,341.64,340.6,341.64,8559.0,341.34,341.64,340.6,341.64,8559.0
2017-06-14 11:05:00,342.04,342.14,340.84,340.96,8120.0,342.04,342.14,340.84,340.96,8120.0
2017-06-14 11:10:00,341.04,341.94,340.66,341.03,21841.0,341.04,341.94,340.66,341.03,21841.0
2017-06-14 11:15:00,341.2,341.8,341.1,341.75,11640.0,341.2,341.8,341.1,341.75,11640.0
2017-06-14 11:20:00,341.68,342.63,341.68,342.55,16988.0,341.68,342.63,341.68,342.55,16988.0
2017-06-14 11:25:00,342.55,342.84,341.76,341.86,8856.0,342.55,342.84,341.76,341.86,8856.0
2017-06-14 11:30:00,341.99,342.0,341.28,341.38,10136.0,341.99,342.0,341.28,341.38,10136.0
2017-06-14 11:35:00,341.23,341.55,340.75,340.9,9716.0,341.23,341.55,340.75,340.9,9716.0
2017-06-14 11:40:00,340.9,341.52,340.72,341.52,24381.0,340.9,341.52,340.72,341.52,24381.0
2017-06-14 11:45:00,341.4,341.75,341.04,341.75,8556.0,341.4,341.75,341.04,341.75,8556.0
2017-06-14 11:50:00,341.87,341.97,341.55,341.74,4606.0,341.87,341.97,341.55,341.74,4606.0
2017-06-14 11:55:00,341.88,342.23,341.64,342.1,6415.0,341.88,342.23,341.64,342.1,6415.0
2017-06-14 12:00:00,341.88,342.04,341.62,341.66,3827.0,341.88,342.04,341.62,341.66,3827.0
2017-06-14 12:05:00,341.75,342.26,341.75,342.07,4055.0,341.75,342.26,341.75,342.07,4055.0
2017-06-14 12:10:00,342.0,342.0,341.61,341.68,3000.0,342.0,342.0,341.61,341.68,3000.0
2017-06-14 12:15:00,341.68,341.68,341.07,341.34,6507.0,341.68,341.68,341.07,341.34,6507.0
2017-06-14 12:20:00,341.32,341.8,341.08,341.38,8361.0,341.32,341.8,341.08,341.38,8361.0
2017-06-14 12:25:00,341.03,342.03,341.03,341.87,12175.0,341.03,342.03,341.03,341.87,12175.0
2017-06-14 12:30:00,342.05,342.05,341.27,341.78,7474.0,342.05,342.05,341.27,341.78,7474.0
2017-06-14 12:35:00,341.63,342.01,341.63,341.88,6937.0,341.63,342.01,341.63,341.88,6937.0
2017-06-14 12:40:00,341.89,342.21,341.89,342.15,4359.0,341.89,342.21,341.89,342.15,4359.0
2017-06-14 12:45:00,341.81,342.14,341.43,342.14,6670.0,341.81,342.14,341.43,342.14,6670.0
2017-06-14 12:50:00,342.15,342.28,341.52,341.9,11244.0,342.15,342.28,341.52,341.9,11244.0
2017-06-14 12:55:00,341.9,342.45,341.42,341.63,15195.0,341.9,342.45,341.42,341.63,15195.0
2017-06-14 13:00:00,341.66,342.03,341.31,341.7,2268.0,341.66,342.03,341.31,341.7,2268.0
2017-06-14 13:05:00,341.91,342.09,341.71,341.94,3701.0,341.91,342.09,341.71,341.94,3701.0
2017-06-14 13:10:00,341.82,342.02,341.58,341.8,2250.0,341.82,342.02,341.58,341.8,2250.0
2017-06-14 13:15:00,341.89,342.1,341.68,342.01,12485.0,341.89,342.1,341.68,342.01,12485.0
2017-06-14 13:20:00,341.98,342.06,341.42,341.68,12485.0,341.98,342.06,341.42,341.68,12485.0
2017-06-14 13:25:00,341.41,341.65,341.12,341.36,4931.0,341.41,341.65,341.12,341.36,4931.0
2017-06-14 13:30:00,341.25,341.27,341.01,341.08,3000.0,341.25,341.27,341.01,341.08,3000.0
2017-06-14 13:35:00,341.28,342.38,341.25,342.22,12084.0,341.28,342.38,341.25,342.22,12084.0
2017-06-14 13:40:00,342.13,342.32,341.91,342.06,6302.0,342.13,342.32,341.91,342.06,6302.0
2017-06-14 13:45:00,342.06,342.17,341.35,341.35,13483.0,342.06,342.17,341.35,341.35,13483.0
2017-06-14 13:50:00,341.44,342.3,341.35,342.0,9180.0,341.44,342.3,341.35,342.0,9180.0
2017-06-14 13:55:00,341.63,341.85,341.31,341.85,9056.0,341.63,341.85,341.31,341.85,9056.0
2017-06-14 14:00:00,341.7,342.13,340.65,340.87,9734.0,341.7,342.13,340.65,340.87,9734.0
2017-06-14 14:05:00,341.11,341.72,340.73,341.54,17368.0,341.11,341.72,340.73,341.54,17368.0
2017-06-14 14:10:00,341.41,341.45,340.45,340.55,6020.0,341.41,341.45,340.45,340.55,6020.0
2017-06-14 14:15:00,340.93,340.93,339.98,340.14,5051.0,340.93,340.93,339.98,340.14,5051.0
2017-06-14 14:20:00,340.02,340.38,339.63,340.38,3556.0,340.02,340.38,339.63,340.38,3556.0
2017-06-14 14:25:00,340.56,341.23,340.56,341.08,4526.0,340.56,341.23,340.56,341.08,4526.0
2017-06-14 14:30:00,341.08,341.48,340.45,341.42,11668.0,341.08,341.48,340.45,341.42,11668.0
2017-06-14 14:35:00,341.34,341.42,340.49,340.91,18925.0,341.34,341.42,340.49,340.91,18925.0
2017-06-14 14:40:00,340.8,340.99,339.05,339.14,9843.0,340.8,340.99,339.05,339.14,9843.0
2017-06-14 14:45:00,339.36,339.75,337.95,339.7,24772.0,339.36,339.75,337.95,339.7,24772.0
2017-06-14 14:50:00,339.36,340.02,338.96,339.42,13003.0,339.36,340.02,338.96,339.42,13003.0
2017-06-14 14:55:00,339.46,339.65,338.76,339.02,10594.0,339.46,339.65,338.76,339.02,10594.0
2017-06-14 15:00:00,338.87,339.4,338.1,339.4,12115.0,338.87,339.4,338.1,339.4,12115.0
2017-06-14 15:05:00,339.41,339.43,337.72,338.11,23172.0,339.41,339.43,337.72,338.11,23172.0
2017-06-14 15:10:00,337.7,337.91,336.13,336.51,23618.0,337.7,337.91,336.13,336.51,23618.0
2017-06-14 15:15:00,336.37,337.89,336.37,337.49,16493.0,336.37,337.89,336.37,337.49,16493.0
2017-06-14 15:20:00,337.31,337.63,336.64,337.59,15834.0,337.31,337.63,336.64,337.59,15834.0
2017-06-14 15:25:00,337.53,338.07,336.82,337.76,17927.0,337.53,338.07,336.82,337.76,17927.0
2017-06-14 15:30:00,337.98,338.12,336.77,337.88,12854.0,337.98,338.12,336.77,337.88,12854.0
2017-06-14 15:35:00,337.88,338.6,337.59,338.42,14962.0,337.88,338.6,337.59,338.42,14962.0
2017-06-14 15:40:00,338.43,338.68,337.98,337.98,14158.0,338.43,338.68,337.98,337.98,14158.0
2017-06-14 15:45:00,337.97,338.59,337.7,338.52,15477.0,337.97,338.59,337.7,338.52,15477.0
2017-06-14 15:50:00,338.25,338.59,337.9,338.57,20902.0,338.25,338.59,337.9,338.57,20902.0
2017-06-14 15:55:00,338.49,338.59,337.87,338.33,36235.0,338.49,338.59,337.87,338.33,36235.0
2017-06-15 09:30:00,336.81,338.41,334.63,335.69,19180.0,336.81,338.41,334.63,335.69,19180.0
2017-06-15 09:35:00,335.71,337.81,335.7,336.5,11904.0,335.71,337.81,335.7,336.5,11904.0
2017-06-15 09:40:00,336.5,337.12,336.26,336.45,12051.0,336.5,337.12,336.26,336.45,12051.0
2017-06-15 09:45:00,336.29,336.29,334.25,334.25,15994.0,336.29,336.29,334.25,334.25,15994.0
2017-06-15 09:50:00,334.39,335.06,334.07,334.39,7650.0,334.39,335.06,334.07,334.39,7650.0
2017-06-15 09:55:00,334.33,335.88,334.08,335.69,10209.0,334.33,335.88,334.08,335.69,10209.0
2017-06-15 10:00:00,336.07,336.7,335.42,335.55,7030.0,336.07,336.7,335.42,335.55,7030.0
2017-06-15 10:05:00,335.27,335.69,335.0,335.46,5774.0,335.27,335.69,335.0,335.46,5774.0
2017-06-15 10:10:00,335.18,335.59,335.0,335.56,5730.0,335.18,335.59,335.0,335.56,5730.0
2017-06-15 10:15:00,335.56,335.7,335.0,335.17,10000.0,335.56,335.7,335.0,335.17,10000.0
2017-06-15 10:20:00,335.17,335.17,334.0,334.0,10826.0,335.17,335.17,334.0,334.0,10826.0
2017-06-15 10:25:00,333.76,334.27,333.5,333.55,12520.0,333.76,334.27,333.5,333.55,12520.0
2017-06-15 10:30:00,333.51,334.77,333.5,334.32,6897.0,333.51,334.77,333.5,334.32,6897.0
2017-06-15 10:35:00,334.32,335.17,334.23,335.16,25958.0,334.32,335.17,334.23,335.16,25958.0
2017-06-15 10:40:00,335.12,335.29,334.5,334.79,21890.0,335.12,335.29,334.5,334.79,21890.0
2017-06-15 10:45:00,334.92,335.16,334.36,334.45,5521.0,334.92,335.16,334.36,334.45,5521.0
2017-06-15 10:50:00,334.58,334.88,333.96,334.23,18703.0,334.58,334.88,333.96,334.23,18703.0
2017-06-15 10:55:00,334.36,335.64,334.14,335.41,17100.0,334.36,335.64,334.14,335.41,17100.0
2017-06-15 11:00:00,335.33,336.07,335.16,335.5,10370.0,335.33,336.07,335.16,335.5,10370.0
2017-06-15 11:05:00,335.65,335.79,335.1,335.67,20913.0,335.65,335.79,335.1,335.67,20913.0
2017-06-15 11:10:00,335.67,336.59,335.65,336.05,8759.0,335.67,336.59,335.65,336.05,8759.0
2017-06-15 11:15:00,336.27,336.45,335.65,335.99,7937.0,336.27,336.45,335.65,335.99,7937.0
2017-06-15 11:20:00,335.76,335.76,335.39,335.68,1800.0,335.76,335.76,335.39,335.68,1800.0
2017-06-15 11:25:00,335.39,336.46,335.26,336.26,32519.0,335.39,336.46,335.26,336.26,32519.0
2017-06-15 11:30:00,336.2,336.83,336.2,336.64,11698.0,336.2,336.83,336.2,336.64,11698.0
2017-06-15 11:35:00,336.72,336.72,335.9,336.08,7843.0,336.72,336.72,335.9,336.08,7843.0
2017-06-15 11:40:00,336.19,336.19,335.79,335.88,1345.0,336.19,336.19,335.79,335.88,1345.0
2017-06-15 11:45:00,335.87,336.0,335.57,335.75,1530.0,335.87,336.0,335.57,335.75,1530.0
2017-06-15 11:50:00,335.59,335.75,335.31,335.71,4000.0,335.59,335.75,335.31,335.71,4000.0
2017-06-15 11:55:00,335.73,335.89,335.47,335.47,4953.0,335.73,335.89,335.47,335.47,4953.0
2017-06-15 12:00:00,335.63,335.92,335.35,335.86,14206.0,335.63,335.92,335.35,335.86,14206.0
2017-06-15 12:05:00,335.86,336.8,335.86,336.7,21794.0,335.86,336.8,335.86,336.7,21794.0
2017-06-15 12:10:00,336.53,336.81,336.2,336.81,6300.0,336.53,336.81,336.2,336.81,6300.0
2017-06-15 12:15:00,336.67,336.67,336.41,336.41,3201.0,336.67,336.67,336.41,336.41,3201.0
2017-06-15 12:20:00,336.45,336.56,336.2,336.5,2800.0,336.45,336.56,336.2,336.5,2800.0
2017-06-15 12:25:00,336.47,336.53,336.29,336.29,1900.0,336.47,336.53,336.29,336.29,1900.0
2017-06-15 12:30:00,336.29,336.5,336.27,336.4,5181.0,336.29,336.5,336.27,336.4,5181.0
2017-06-15 12:35:00,336.35,336.51,336.35,336.47,1695.0,336.35,336.51,336.35,336.47,1695.0
2017-06-15 12:40:00,336.39,336.91,336.32,336.75,3132.0,336.39,336.91,336.32,336.75,3132.0
2017-06-15 12:45:00,336.99,337.31,336.99,337.0,5537.0,336.99,337.31,336.99,337.0,5537.0
2017-06-15 12:50:00,337.02,337.16,336.98,337.16,5848.0,337.02,337.16,336.98,337.16,5848.0
2017-06-15 12:55:00,337.06,337.7,337.05,337.7,5214.0,337.06,337.7,337.05,337.7,5214.0
2017-06-15 13:00:00,337.64,337.91,337.5,337.66,9900.0,337.64,337.91,337.5,337.66,9900.0
2017-06-15 13:05:00,337.71,337.81,337.58,337.58,700.0,337.71,337.81,337.58,337.58,700.0
2017-06-15 13:10:00,337.6,338.45,337.6,338.43,6126.0,337.6,338.45,337.6,338.43,6126.0
2017-06-15 13:15:00,338.49,338.76,338.25,338.25,4160.0,338.49,338.76,338.25,338.25,4160.0
2017-06-15 13:20:00,338.2,338.29,338.0,338.29,4735.0,338.2,338.29,338.0,338.29,4735.0
2017-06-15 13:25:00,338.32,338.32,337.98,338.0,4461.0,338.32,338.32,337.98,338.0,4461.0
2017-06-15 13:30:00,337.8,338.22,337.8,338.13,2638.0,337.8,338.22,337.8,338.13,2638.0
2017-06-15 13:35:00,338.13,338.21,337.91,337.92,4100.0,338.13,338.21,337.91,337.92,4100.0
2017-06-15 13:40:00,338.02,338.12,337.89,338.06,4000.0,338.02,338.12,337.89,338.06,4000.0
2017-06-15 13:45:00,338.04,338.09,337.65,338.03,6000.0,338.04,338.09,337.65,338.03,6000.0
2017-06-15 13:50:00,338.04,338.22,337.92,337.98,8800.0,338.04,338.22,337.92,337.98,8800.0
2017-06-15 13:55:00,338.06,338.5,337.99,338.4,3642.0,338.06,338.5,337.99,338.4,3642.0
2017-06-15 14:00:00,338.29,338.54,338.0,338.54,11213.0,338.29,338.54,338.0,338.54,11213.0
2017-06-15 14:05:00,338.3,338.69,338.3,338.58,2000.0,338.3,338.69,338.3,338.58,2000.0
2017-06-15 14:10:00,338.65,338.81,338.19,338.67,12875.0,338.65,338.81,338.19,338.67,12875.0
2017-06-15 14:15:00,338.56,338.66,338.45,338.6,3631.0,338.56,338.66,338.45,338.6,3631.0
2017-06-15 14:20:00,338.54,339.41,338.53,339.24,16861.0,338.54,339.41,338.53,339.24,16861.0
2017-06-15 14:25:00,339.23,339.39,339.02,339.18,12200.0,339.23,339.39,339.02,339.18,12200.0
2017-06-15 14:30:00,339.35,339.6,339.23,339.6,3300.0,339.35,339.6,339.23,339.6,3300.0
2017-06-15 14:35:00,339.62,339.67,339.08,339.35,24987.0,339.62,339.67,339.08,339.35,24987.0
2017-06-15 14:40:00,339.35,340.0,339.31,339.92,5400.0,339.35,340.0,339.31,339.92,5400.0
2017-06-15 14:45:00,339.85,340.11,339.71,339.94,16916.0,339.85,340.11,339.71,339.94,16916.0
2017-06-15 14:50:00,340.04,340.57,340.04,340.12,5000.0,340.04,340.57,340.04,340.12,5000.0
2017-06-15 14:55:00,340.04,340.4,340.0,340.13,8839.0,340.04,340.4,340.0,340.13,8839.0
2017-06-15 15:00:00,340.13,340.25,340.0,340.2,6123.0,340.13,340.25,340.0,340.2,6123.0
2017-06-15 15:05:00,340.17,340.35,339.69,339.72,9032.0,340.17,340.35,339.69,339.72,9032.0
2017-06-15 15:10:00,339.71,339.78,339.0,339.06,7800.0,339.71,339.78,339.0,339.06,7800.0
2017-06-15 15:15:00,339.3,339.5,338.87,338.87,7633.0,339.3,339.5,338.87,338.87,7633.0
2017-06-15 15:20:00,338.86,339.3,338.82,338.86,9500.0,338.86,339.3,338.82,338.86,9500.0
2017-06-15 15:25:00,338.88,339.24,338.79,338.81,7300.0,338.88,339.24,338.79,338.81,7300.0
2017-06-15 15:30:00,338.9,339.21,338.78,338.88,8500.0,338.9,339.21,338.78,338.88,8500.0
2017-06-15 15:35:00,338.87,339.13,338.3,338.32,10915.0,338.87,339.13,338.3,338.32,10915.0
2017-06-15 15:40:00,338.36,338.92,338.08,338.43,15436.0,338.36,338.92,338.08,338.43,15436.0
2017-06-15 15:45:00,338.59,338.77,338.0,338.4,19145.0,338.59,338.77,338.0,338.4,19145.0
2017-06-15 15:50:00,338.25,338.52,337.81,338.01,25839.0,338.25,338.52,337.81,338.01,25839.0
2017-06-15 15:55:00,337.96,338.51,337.82,338.34,45152.0,337.96,338.51,337.82,338.34,45152.0
2017-06-16 09:30:00,319.73,338.47,319.73,337.5,401732.0,319.73,338.47,319.73,337.5,401732.0
2017-06-16 09:35:00,338.04,338.04,334.99,337.4,13044.0,338.04,338.04,334.99,337.4,13044.0
2017-06-16 09:40:00,337.38,338.09,336.31,336.31,11803.0,337.38,338.09,336.31,336.31,11803.0
2017-06-16 09:45:00,336.68,338.17,336.12,336.55,44489.0,336.68,338.17,336.12,336.55,44489.0
2017-06-16 09:50:00,337.13,337.26,336.08,336.58,14009.0,337.13,337.26,336.08,336.58,14009.0
2017-06-16 09:55:00,336.77,337.44,336.27,337.16,11020.0,336.77,337.44,336.27,337.16,11020.0
2017-06-16 10:00:00,337.0,337.09,335.28,336.33,26829.0,337.0,337.09,335.28,336.33,26829.0
2017-06-16 10:05:00,336.09,337.37,335.94,336.93,11117.0,336.09,337.37,335.94,336.93,11117.0
2017-06-16 10:10:00,336.95,337.21,336.12,336.3,15619.0,336.95,337.21,336.12,336.3,15619.0
2017-06-16 10:15:00,336.31,336.31,334.86,335.0,12547.0,336.31,336.31,334.86,335.0,12547.0
2017-06-16 10:20:00,335.13,335.23,334.54,334.85,14802.0,335.13,335.23,334.54,334.85,14802.0
2017-06-16 10:25:00,334.85,335.23,334.24,335.08,15031.0,334.85,335.23,334.24,335.08,15031.0
2017-06-16 10:30:00,334.89,335.27,334.26,334.81,13347.0,334.89,335.27,334.26,334.81,13347.0
2017-06-16 10:35:00,334.74,335.86,334.33,335.59,9692.0,334.74,335.86,334.33,335.59,9692.0
2017-06-16 10:40:00,335.5,336.61,335.44,335.67,21693.0,335.5,336.61,335.44,335.67,21693.0
2017-06-16 10:45:00,335.89,336.11,335.8,336.02,6600.0,335.89,336.11,335.8,336.02,6600.0
2017-06-16 10:50:00,336.33,336.33,335.34,335.49,25564.0,336.33,336.33,335.34,335.49,25564.0
2017-06-16 10:55:00,335.28,336.27,335.28,336.19,10846.0,335.28,336.27,335.28,336.19,10846.0
2017-06-16 11:00:00,336.27,336.27,335.35,335.73,13367.0,336.27,336.27,335.35,335.73,13367.0
2017-06-16 11:05:00,335.66,335.8,335.06,335.2,20411.0,335.66,335.8,335.06,335.2,20411.0
2017-06-16 11:10:00,335.2,335.54,334.79,335.54,9291.0,335.2,335.54,334.79,335.54,9291.0
2017-06-16 11:15:00,335.43,336.22,335.14,335.78,18129.0,335.43,336.22,335.14,335.78,18129.0
2017-06-16 11:20:00,335.78,336.13,335.15,335.2,7309.0,335.78,336.13,335.15,335.2,7309.0
2017-06-16 11:25:00,335.15,335.32,334.84,335.1,8694.0,335.15,335.32,334.84,335.1,8694.0
2017-06-16 11:30:00,335.09,335.62,334.98,335.53,10238.0,335.09,335.62,334.98,335.53,10238.0
2017-06-16 11:35:00,335.52,335.99,335.1,335.76,10311.0,335.52,335.99,335.1,335.76,10311.0
2017-06-16 11:40:00,335.7,336.26,335.69,336.26,6529.0,335.7,336.26,335.69,336.26,6529.0
2017-06-16 11:45:00,336.14,336.2,335.88,335.9,3483.0,336.14,336.2,335.88,335.9,3483.0
2017-06-16 11:50:00,335.92,336.34,335.87,336.02,11414.0,335.92,336.34,335.87,336.02,11414.0
2017-06-16 11:55:00,336.03,336.31,335.9,336.04,3530.0,336.03,336.31,335.9,336.04,3530.0
2017-06-16 12:00:00,336.16,336.4,335.9,336.28,13000.0,336.16,336.4,335.9,336.28,13000.0
2017-06-16 12:05:00,336.38,336.49,336.07,336.1,12115.0,336.38,336.49,336.07,336.1,12115.0
2017-06-16 12:10:00,336.1,336.77,336.1,336.51,8053.0,336.1,336.77,336.1,336.51,8053.0
2017-06-16 12:15:00,336.4,336.85,336.4,336.54,10850.0,336.4,336.85,336.4,336.54,10850.0
2017-06-16 12:20:00,336.57,337.01,336.46,336.9,6300.0,336.57,337.01,336.46,336.9,6300.0
2017-06-16 12:25:00,336.88,338.2,336.76,337.74,15552.0,336.88,338.2,336.76,337.74,15552.0
2017-06-16 12:30:00,337.55,338.18,337.38,337.94,9766.0,337.55,338.18,337.38,337.94,9766.0
2017-06-16 12:35:00,337.98,338.27,337.53,337.92,20544.0,337.98,338.27,337.53,337.92,20544.0
2017-06-16 12:40:00,338.12,338.15,337.77,338.08,8003.0,338.12,338.15,337.77,338.08,8003.0
2017-06-16 12:45:00,338.08,338.77,337.91,338.48,17966.0,338.08,338.77,337.91,338.48,17966.0
2017-06-16 12:50:00,338.42,339.73,338.41,339.34,14533.0,338.42,339.73,338.41,339.34,14533.0
2017-06-16 12:55:00,339.29,339.63,338.85,338.85,11562.0,339.29,339.63,338.85,338.85,11562.0
2017-06-16 13:00:00,339.12,339.13,338.56,338.83,2000.0,339.12,339.13,338.56,338.83,2000.0
2017-06-16 13:05:00,338.67,339.99,338.56,339.91,14400.0,338.67,339.99,338.56,339.91,14400.0
2017-06-16 13:10:00,339.78,340.99,339.62,340.72,17756.0,339.78,340.99,339.62,340.72,17756.0
2017-06-16 13:15:00,340.8,340.95,339.83,340.12,15593.0,340.8,340.95,339.83,340.12,15593.0
2017-06-16 13:20:00,340.34,340.39,339.98,340.13,5700.0,340.34,340.39,339.98,340.13,5700.0
2017-06-16 13:25:00,340.24,340.64,340.01,340.28,9124.0,340.24,340.64,340.01,340.28,9124.0
2017-06-16 13:30:00,340.49,340.62,340.15,340.16,19207.0,340.49,340.62,340.15,340.16,19207.0
2017-06-16 13:35:00,340.03,340.54,340.03,340.48,19026.0,340.03,340.54,340.03,340.48,19026.0
2017-06-16 13:40:00,340.49,340.5,339.84,340.21,24782.0,340.49,340.5,339.84,340.21,24782.0
2017-06-16 13:45:00,340.18,340.39,339.94,340.39,4855.0,340.18,340.39,339.94,340.39,4855.0
2017-06-16 13:50:00,340.33,340.33,340.0,340.1,6690.0,340.33,340.33,340.0,340.1,6690.0
2017-06-16 13:55:00,340.17,340.63,340.0,340.41,48474.0,340.17,340.63,340.0,340.41,48474.0
2017-06-16 14:00:00,340.4,340.49,340.0,340.25,29096.0,340.4,340.49,340.0,340.25,29096.0
2017-06-16 14:05:00,340.24,340.41,340.09,340.21,14800.0,340.24,340.41,340.09,340.21,14800.0
2017-06-16 14:10:00,340.19,340.39,340.06,340.15,23347.0,340.19,340.39,340.06,340.15,23347.0
2017-06-16 14:15:00,340.16,340.54,340.11,340.29,35573.0,340.16,340.54,340.11,340.29,35573.0
2017-06-16 14:20:00,340.25,340.55,340.0,340.4,23094.0,340.25,340.55,340.0,340.4,23094.0
2017-06-16 14:25:00,340.4,340.4,340.22,340.3,10262.0,340.4,340.4,340.22,340.3,10262.0
2017-06-16 14:30:00,340.31,340.52,340.2,340.5,14529.0,340.31,340.52,340.2,340.5,14529.0
2017-06-16 14:35:00,340.5,340.63,340.2,340.25,36280.0,340.5,340.63,340.2,340.25,36280.0
2017-06-16 14:40:00,340.24,340.49,340.24,340.43,22765.0,340.24,340.49,340.24,340.43,22765.0
2017-06-16 14:45:00,340.43,340.72,340.29,340.72,12456.0,340.43,340.72,340.29,340.72,12456.0
2017-06-16 14:50:00,340.57,340.88,340.57,340.57,8903.0,340.57,340.88,340.57,340.57,8903.0
2017-06-16 14:55:00,340.67,340.89,340.01,340.02,11501.0,340.67,340.89,340.01,340.02,11501.0
2017-06-16 15:00:00,340.03,340.32,340.0,340.24,11744.0,340.03,340.32,340.0,340.24,11744.0
2017-06-16 15:05:00,340.17,340.53,340.13,340.27,6200.0,340.17,340.53,340.13,340.27,6200.0
2017-06-16 15:10:00,340.28,340.41,340.12,340.3,16568.0,340.28,340.41,340.12,340.3,16568.0
2017-06-16 15:15:00,340.22,340.28,340.0,340.19,9414.0,340.22,340.28,340.0,340.19,9414.0
2017-06-16 15:20:00,340.17,340.44,340.1,340.21,8499.0,340.17,340.44,340.1,340.21,8499.0
2017-06-16 15:25:00,340.3,340.3,339.46,339.65,15053.0,340.3,340.3,339.46,339.65,15053.0
2017-06-16 15:30:00,339.76,339.88,339.45,339.68,13684.0,339.76,339.88,339.45,339.68,13684.0
2017-06-16 15:35:00,339.7,340.55,339.66,340.55,18988.0,339.7,340.55,339.66,340.55,18988.0
2017-06-16 15:40:00,340.49,340.56,340.07,340.24,32940.0,340.49,340.56,340.07,340.24,32940.0
2017-06-16 15:45:00,340.24,340.31,339.54,339.71,39477.0,340.24,340.31,339.54,339.71,39477.0
2017-06-16 15:50:00,339.85,340.75,339.85,340.16,61079.0,339.85,340.75,339.85,340.16,61079.0
2017-06-16 15:55:00,340.16,340.23,339.85,340.2,123533.0,340.16,340.23,339.85,340.2,123533.0
2017-06-19 09:30:00,342.0,342.3,340.46,340.46,12536.0,342.0,342.3,340.46,340.46,12536.0
2017-06-19 09:35:00,341.13,342.43,340.32,342.0,4930.0,341.13,342.43,340.32,342.0,4930.0
2017-06-19 09:40:00,341.56,342.46,340.85,341.4,9269.0,341.56,342.46,340.85,341.4,9269.0
2017-06-19 09:45:00,341.7,342.2,340.61,341.79,20951.0,341.7,342.2,340.61,341.79,20951.0
2017-06-19 09:50:00,341.54,342.26,341.51,341.9,7770.0,341.54,342.26,341.51,341.9,7770.0
2017-06-19 09:55:00,341.98,342.13,341.62,342.13,3830.0,341.98,342.13,341.62,342.13,3830.0
2017-06-19 10:00:00,342.1,343.23,341.6,343.23,34145.0,342.1,343.23,341.6,343.23,34145.0
2017-06-19 10:05:00,343.19,344.01,342.15,342.18,26064.0,343.19,344.01,342.15,342.18,26064.0
2017-06-19 10:10:00,342.46,342.51,341.74,341.98,9808.0,342.46,342.51,341.74,341.98,9808.0
2017-06-19 10:15:00,342.06,342.41,341.87,342.25,12271.0,342.06,342.41,341.87,342.25,12271.0
2017-06-19 10:20:00,342.26,342.66,342.1,342.18,14068.0,342.26,342.66,342.1,342.18,14068.0
2017-06-19 10:25:00,342.3,342.98,341.9,342.64,13974.0,342.3,342.98,341.9,342.64,13974.0
2017-06-19 10:30:00,342.73,343.81,342.19,343.78,28268.0,342.73,343.81,342.19,343.78,28268.0
2017-06-19 10:35:00,343.7,343.77,342.81,342.81,11117.0,343.7,343.77,342.81,342.81,11117.0
2017-06-19 10:40:00,342.81,342.86,342.61,342.85,7996.0,342.81,342.86,342.61,342.85,7996.0
2017-06-19 10:45:00,342.67,344.2,342.67,344.2,20238.0,342.67,344.2,342.67,344.2,20238.0
2017-06-19 10:50:00,344.1,344.77,343.78,344.15,15425.0,344.1,344.77,343.78,344.15,15425.0
2017-06-19 10:55:00,344.29,344.29,343.33,343.41,15742.0,344.29,344.29,343.33,343.41,15742.0
2017-06-19 11:00:00,343.41,343.48,342.7,343.16,10717.0,343.41,343.48,342.7,343.16,10717.0
2017-06-19 11:05:00,343.33,343.63,342.93,343.48,12768.0,343.33,343.63,342.93,343.48,12768.0
2017-06-19 11:10:00,343.61,344.35,343.49,344.25,38316.0,343.61,344.35,343.49,344.25,38316.0
2017-06-19 11:15:00,344.25,344.82,344.21,344.66,28676.0,344.25,344.82,344.21,344.66,28676.0
2017-06-19 11:20:00,344.75,344.75,343.9,343.91,13999.0,344.75,344.75,343.9,343.91,13999.0
2017-06-19 11:25:00,343.81,344.12,343.81,343.93,8206.0,343.81,344.12,343.81,343.93,8206.0
2017-06-19 11:30:00,343.94,344.08,343.64,343.72,12153.0,343.94,344.08,343.64,343.72,12153.0
2017-06-19 11:35:00,343.83,343.85,343.52,343.67,25448.0,343.83,343.85,343.52,343.67,25448.0
2017-06-19 11:40:00,343.47,343.63,343.13,343.58,4850.0,343.47,343.63,343.13,343.58,4850.0
2017-06-19 11:45:00,343.49,343.78,343.33,343.67,8946.0,343.49,343.78,343.33,343.67,8946.0
2017-06-19 11:50:00,343.66,343.8,343.39,343.46,5332.0,343.66,343.8,343.39,343.46,5332.0
2017-06-19 11:55:00,343.43,343.54,343.24,343.24,9878.0,343.43,343.54,343.24,343.24,9878.0
2017-06-19 12:00:00,343.17,343.72,343.17,343.44,7599.0,343.17,343.72,343.17,343.44,7599.0
2017-06-19 12:05:00,343.4,343.5,343.2,343.2,3193.0,343.4,343.5,343.2,343.2,3193.0
2017-06-19 12:10:00,343.33,343.37,342.52,342.77,6966.0,343.33,343.37,342.52,342.77,6966.0
2017-06-19 12:15:00,342.9,343.17,342.25,342.64,11060.0,342.9,343.17,342.25,342.64,11060.0
2017-06-19 12:20:00,342.65,342.94,342.53,342.94,5731.0,342.65,342.94,342.53,342.94,5731.0
2017-06-19 12:25:00,342.95,343.06,342.7,342.71,4410.0,342.95,343.06,342.7,342.71,4410.0
2017-06-19 12:30:00,342.76,342.77,342.28,342.71,3530.0,342.76,342.77,342.28,342.71,3530.0
2017-06-19 12:35:00,342.65,342.68,342.3,342.3,1874.0,342.65,342.68,342.3,342.3,1874.0
2017-06-19 12:40:00,342.31,342.64,342.22,342.56,22661.0,342.31,342.64,342.22,342.56,22661.0
2017-06-19 12:45:00,342.7,343.31,342.67,343.17,5284.0,342.7,343.31,342.67,343.17,5284.0
2017-06-19 12:50:00,343.16,343.27,342.96,343.16,13393.0,343.16,343.27,342.96,343.16,13393.0
2017-06-19 12:55:00,343.25,343.5,343.0,343.5,6050.0,343.25,343.5,343.0,343.5,6050.0
2017-06-19 13:00:00,343.52,343.83,343.28,343.45,11051.0,343.52,343.83,343.28,343.45,11051.0
2017-06-19 13:05:00,343.4,343.54,342.87,343.08,4704.0,343.4,343.54,342.87,343.08,4704.0
2017-06-19 13:10:00,343.18,343.23,342.85,342.92,5938.0,343.18,343.23,342.85,342.92,5938.0
2017-06-19 13:15:00,342.88,343.15,342.86,343.06,3915.0,342.88,343.15,342.86,343.06,3915.0
2017-06-19 13:20:00,343.22,343.28,342.97,343.28,5713.0,343.22,343.28,342.97,343.28,5713.0
2017-06-19 13:25:00,343.43,344.0,343.39,343.84,6651.0,343.43,344.0,343.39,343.84,6651.0
2017-06-19 13:30:00,343.82,344.58,343.82,344.18,11449.0,343.82,344.58,343.82,344.18,11449.0
2017-06-19 13:35:00,344.31,345.19,344.22,344.5,26660.0,344.31,345.19,344.22,344.5,26660.0
2017-06-19 13:40:00,344.46,344.71,344.07,344.07,17240.0,344.46,344.71,344.07,344.07,17240.0
2017-06-19 13:45:00,344.05,344.11,343.19,343.24,8375.0,344.05,344.11,343.19,343.24,8375.0
2017-06-19 13:50:00,343.13,344.13,343.13,343.67,14283.0,343.13,344.13,343.13,343.67,14283.0
2017-06-19 13:55:00,343.67,344.06,343.35,343.38,13281.0,343.67,344.06,343.35,343.38,13281.0
2017-06-19 14:00:00,343.52,343.88,343.31,343.84,9427.0,343.52,343.88,343.31,343.84,9427.0
2017-06-19 14:05:00,343.87,344.22,343.75,343.91,16869.0,343.87,344.22,343.75,343.91,16869.0
2017-06-19 14:10:00,344.03,344.22,343.72,344.07,11411.0,344.03,344.22,343.72,344.07,11411.0
2017-06-19 14:15:00,344.09,344.18,343.78,343.97,21765.0,344.09,344.18,343.78,343.97,21765.0
2017-06-19 14:20:00,343.92,344.2,343.26,343.27,12145.0,343.92,344.2,343.26,343.27,12145.0
2017-06-19 14:25:00,343.34,343.46,343.15,343.2,4878.0,343.34,343.46,343.15,343.2,4878.0
2017-06-19 14:30:00,343.16,343.86,343.16,343.66,7561.0,343.16,343.86,343.16,343.66,7561.0
2017-06-19 14:35:00,343.66,343.76,343.02,343.07,13369.0,343.66,343.76,343.02,343.07,13369.0
2017-06-19 14:40:00,343.16,344.17,343.08,343.91,16349.0,343.16,344.17,343.08,343.91,16349.0
2017-06-19 14:45:00,343.97,344.27,343.73,343.73,17354.0,343.97,344.27,343.73,343.73,17354.0
2017-06-19 14:50:00,343.73,343.9,343.48,343.75,13636.0,343.73,343.9,343.48,343.75,13636.0
2017-06-19 14:55:00,343.78,343.85,343.24,343.28,11667.0,343.78,343.85,343.24,343.28,11667.0
2017-06-19 15:00:00,343.15,343.15,342.46,342.46,8347.0,343.15,343.15,342.46,342.46,8347.0
2017-06-19 15:05:00,342.55,342.82,342.24,342.41,17057.0,342.55,342.82,342.24,342.41,17057.0
2017-06-19 15:10:00,342.31,342.69,342.17,342.17,15272.0,342.31,342.69,342.17,342.17,15272.0
2017-06-19 15:15:00,342.17,342.3,341.91,342.02,19233.0,342.17,342.3,341.91,342.02,19233.0
2017-06-19 15:20:00,341.97,342.29,341.82,342.04,13622.0,341.97,342.29,341.82,342.04,13622.0
2017-06-19 15:25:00,341.97,342.1,341.85,341.87,6060.0,341.97,342.1,341.85,341.87,6060.0
2017-06-19 15:30:00,341.97,342.12,341.77,341.89,19396.0,341.97,342.12,341.77,341.89,19396.0
2017-06-19 15:35:00,341.94,342.14,341.88,342.03,21008.0,341.94,342.14,341.88,342.03,21008.0
2017-06-19 15:40:00,342.0,342.16,341.9,341.9,21328.0,342.0,342.16,341.9,341.9,21328.0
2017-06-19 15:45:00,341.91,342.1,341.67,341.67,33863.0,341.91,342.1,341.67,341.67,33863.0
2017-06-19 15:50:00,341.85,341.9,340.85,341.12,58861.0,341.85,341.9,340.85,341.12,58861.0
2017-06-19 15:55:00,341.1,341.12,339.97,340.26,161406.0,341.1,341.12,339.97,340.26,161406.0
2017-06-20 09:30:00,337.95,339.93,334.8,335.0,61881.0,337.95,339.93,334.8,335.0,61881.0
2017-06-20 09:35:00,335.38,336.15,333.6,335.17,49157.0,335.38,336.15,333.6,335.17,49157.0
2017-06-20 09:40:00,334.88,335.5,333.16,335.06,27114.0,334.88,335.5,333.16,335.06,27114.0
2017-06-20 09:45:00,334.96,335.92,333.32,333.65,19953.0,334.96,335.92,333.32,333.65,19953.0
2017-06-20 09:50:00,333.4,333.89,333.3,333.4,10065.0,333.4,333.89,333.3,333.4,10065.0
2017-06-20 09:55:00,333.3,333.62,333.04,333.22,38480.0,333.3,333.62,333.04,333.22,38480.0
2017-06-20 10:00:00,333.18,333.59,332.51,332.99,42594.0,333.18,333.59,332.51,332.99,42594.0
2017-06-20 10:05:00,332.99,333.31,332.5,332.5,22609.0,332.99,333.31,332.5,332.5,22609.0
2017-06-20 10:10:00,332.4,332.72,332.1,332.26,13258.0,332.4,332.72,332.1,332.26,13258.0
2017-06-20 10:15:00,332.42,332.95,332.1,332.68,3971.0,332.42,332.95,332.1,332.68,3971.0
2017-06-20 10:20:00,332.74,332.74,331.28,331.28,36593.0,332.74,332.74,331.28,331.28,36593.0
2017-06-20 10:25:00,331.23,331.62,330.82,331.11,15951.0,331.23,331.62,330.82,331.11,15951.0
2017-06-20 10:30:00,331.21,331.62,330.9,331.02,33560.0,331.21,331.62,330.9,331.02,33560.0
2017-06-20 10:35:00,331.02,331.43,330.87,330.87,26738.0,331.02,331.43,330.87,330.87,26738.0
2017-06-20 10:40:00,331.0,331.11,330.25,330.31,16339.0,331.0,331.11,330.25,330.31,16339.0
2017-06-20 10:45:00,330.34,330.57,329.43,330.09,25405.0,330.34,330.57,329.43,330.09,25405.0
2017-06-20 10:50:00,330.18,331.0,329.55,330.99,28362.0,330.18,331.0,329.55,330.99,28362.0
2017-06-20 10:55:00,330.99,330.99,330.15,330.3,7928.0,330.99,330.99,330.15,330.3,7928.0
2017-06-20 11:00:00,330.29,330.96,330.1,330.91,13726.0,330.29,330.96,330.1,330.91,13726.0
2017-06-20 11:05:00,330.92,332.41,330.84,332.31,17684.0,330.92,332.41,330.84,332.31,17684.0
2017-06-20 11:10:00,332.31,332.65,331.7,331.82,42391.0,332.31,332.65,331.7,331.82,42391.0
2017-06-20 11:15:00,331.68,332.03,331.19,331.4,4981.0,331.68,332.03,331.19,331.4,4981.0
2017-06-20 11:20:00,331.35,331.5,330.63,331.24,10580.0,331.35,331.5,330.63,331.24,10580.0
2017-06-20 11:25:00,331.19,331.24,330.52,330.52,9801.0,331.19,331.24,330.52,330.52,9801.0
2017-06-20 11:30:00,330.62,331.16,330.04,331.16,11928.0,330.62,331.16,330.04,331.16,11928.0
2017-06-20 11:35:00,331.04,332.21,331.02,332.06,18108.0,331.04,332.21,331.02,332.06,18108.0
2017-06-20 11:40:00,332.06,332.06,331.23,331.31,15167.0,332.06,332.06,331.23,331.31,15167.0
2017-06-20 11:45:00,331.25,331.41,330.87,331.01,31217.0,331.25,331.41,330.87,331.01,31217.0
2017-06-20 11:50:00,331.06,332.38,330.85,332.38,30204.0,331.06,332.38,330.85,332.38,30204.0
2017-06-20 11:55:00,332.36,332.57,332.03,332.45,7386.0,332.36,332.57,332.03,332.45,7386.0
2017-06-20 12:00:00,332.45,332.45,331.18,332.19,25601.0,332.45,332.45,331.18,332.19,25601.0
2017-06-20 12:05:00,332.05,332.25,331.78,332.06,16289.0,332.05,332.25,331.78,332.06,16289.0
2017-06-20 12:10:00,332.11,332.11,331.72,331.8,8315.0,332.11,332.11,331.72,331.8,8315.0
2017-06-20 12:15:00,331.84,332.28,331.63,331.88,11537.0,331.84,332.28,331.63,331.88,11537.0
2017-06-20 12:20:00,331.69,332.04,331.42,331.55,18672.0,331.69,332.04,331.42,331.55,18672.0
2017-06-20 12:25:00,331.58,332.0,331.02,332.0,36162.0,331.58,332.0,331.02,332.0,36162.0
2017-06-20 12:30:00,331.84,332.32,331.61,332.32,8900.0,331.84,332.32,331.61,332.32,8900.0
2017-06-20 12:35:00,332.31,332.58,332.25,332.36,3600.0,332.31,332.58,332.25,332.36,3600.0
2017-06-20 12:40:00,332.27,332.48,332.13,332.35,4892.0,332.27,332.48,332.13,332.35,4892.0
2017-06-20 12:45:00,332.48,333.87,332.48,333.56,28797.0,332.48,333.87,332.48,333.56,28797.0
2017-06-20 12:50:00,333.44,333.44,332.37,332.38,3500.0,333.44,333.44,332.37,332.38,3500.0
2017-06-20 12:55:00,332.39,332.92,332.38,332.82,4400.0,332.39,332.92,332.38,332.82,4400.0
2017-06-20 13:00:00,332.96,334.17,332.95,333.81,19781.0,332.96,334.17,332.95,333.81,19781.0
2017-06-20 13:05:00,333.94,334.54,333.74,334.5,16023.0,333.94,334.54,333.74,334.5,16023.0
2017-06-20 13:10:00,334.59,334.65,333.86,334.12,12280.0,334.59,334.65,333.86,334.12,12280.0
2017-06-20 13:15:00,334.12,334.31,333.7,333.98,33232.0,334.12,334.31,333.7,333.98,33232.0
2017-06-20 13:20:00,334.13,334.26,333.86,334.14,5787.0,334.13,334.26,333.86,334.14,5787.0
2017-06-20 13:25:00,334.04,334.71,333.82,334.36,10328.0,334.04,334.71,333.82,334.36,10328.0
2017-06-20 13:30:00,334.36,335.06,334.26,334.91,15966.0,334.36,335.06,334.26,334.91,15966.0
2017-06-20 13:35:00,334.9,335.12,334.73,335.02,18739.0,334.9,335.12,334.73,335.02,18739.0
2017-06-20 13:40:00,335.01,335.39,334.7,335.2,20128.0,335.01,335.39,334.7,335.2,20128.0
2017-06-20 13:45:00,335.17,335.31,334.2,334.27,16512.0,335.17,335.31,334.2,334.27,16512.0
2017-06-20 13:50:00,334.26,334.67,334.09,334.48,14887.0,334.26,334.67,334.09,334.48,14887.0
2017-06-20 13:55:00,334.48,334.57,333.68,334.0,17090.0,334.48,334.57,333.68,334.0,17090.0
2017-06-20 14:00:00,334.1,334.21,333.55,333.73,6000.0,334.1,334.21,333.55,333.73,6000.0
2017-06-20 14:05:00,333.69,333.99,333.36,333.99,31754.0,333.69,333.99,333.36,333.99,31754.0
2017-06-20 14:10:00,333.88,334.07,333.81,333.83,20143.0,333.88,334.07,333.81,333.83,20143.0
2017-06-20 14:15:00,333.86,333.86,333.1,333.1,17895.0,333.86,333.86,333.1,333.1,17895.0
2017-06-20 14:20:00,333.25,333.25,332.8,332.8,16200.0,333.25,333.25,332.8,332.8,16200.0
2017-06-20 14:25:00,332.8,333.03,332.8,332.86,7749.0,332.8,333.03,332.8,332.86,7749.0
2017-06-20 14:30:00,332.74,333.06,332.73,333.01,6010.0,332.74,333.06,332.73,333.01,6010.0
2017-06-20 14:35:00,333.09,333.12,332.89,332.97,17003.0,333.09,333.12,332.89,332.97,17003.0
2017-06-20 14:40:00,332.96,333.29,332.92,333.2,8314.0,332.96,333.29,332.92,333.2,8314.0
2017-06-20 14:45:00,333.21,333.34,332.98,333.02,12490.0,333.21,333.34,332.98,333.02,12490.0
2017-06-20 14:50:00,332.96,333.23,332.72,333.23,11946.0,332.96,333.23,332.72,333.23,11946.0
2017-06-20 14:55:00,333.27,333.35,333.13,333.33,17791.0,333.27,333.35,333.13,333.33,17791.0
2017-06-20 15:00:00,333.39,333.97,333.37,333.96,26207.0,333.39,333.97,333.37,333.96,26207.0
2017-06-20 15:05:00,333.86,334.21,333.84,334.15,14896.0,333.86,334.21,333.84,334.15,14896.0
2017-06-20 15:10:00,334.15,334.89,334.0,334.75,17350.0,334.15,334.89,334.0,334.75,17350.0
2017-06-20 15:15:00,334.71,334.96,334.45,334.69,17969.0,334.71,334.96,334.45,334.69,17969.0
2017-06-20 15:20:00,334.67,334.95,334.44,334.5,11823.0,334.67,334.95,334.44,334.5,11823.0
2017-06-20 15:25:00,334.44,334.91,334.21,334.84,15311.0,334.44,334.91,334.21,334.84,15311.0
2017-06-20 15:30:00,334.88,335.18,334.74,334.78,26179.0,334.88,335.18,334.74,334.78,26179.0
2017-06-20 15:35:00,334.88,335.46,334.77,335.45,15480.0,334.88,335.46,334.77,335.45,15480.0
2017-06-20 15:40:00,335.39,335.66,335.35,335.47,27182.0,335.39,335.66,335.35,335.47,27182.0
2017-06-20 15:45:00,335.47,335.7,334.4,334.4,76321.0,335.47,335.7,334.4,334.4,76321.0
2017-06-20 15:50:00,334.52,334.81,334.19,334.29,31855.0,334.52,334.81,334.19,334.29,31855.0
2017-06-20 15:55:00,334.29,334.51,333.45,333.61,91097.0,334.29,334.51,333.45,333.61,91097.0
2017-06-21 09:30:00,333.85,334.5,332.25,332.88,9722.0,333.85,334.5,332.25,332.88,9722.0
2017-06-21 09:35:00,333.35,334.63,333.34,334.27,3074.0,333.35,334.63,333.34,334.27,3074.0
2017-06-21 09:40:00,334.32,335.13,333.7,334.08,10720.0,334.32,335.13,333.7,334.08,10720.0
2017-06-21 09:45:00,333.89,334.48,333.58,333.94,9904.0,333.89,334.48,333.58,333.94,9904.0
2017-06-21 09:50:00,333.96,334.18,333.07,333.3,5146.0,333.96,334.18,333.07,333.3,5146.0
2017-06-21 09:55:00,333.3,334.02,333.29,333.85,3907.0,333.3,334.02,333.29,333.85,3907.0
2017-06-21 10:00:00,333.85,334.36,333.49,334.28,3689.0,333.85,334.36,333.49,334.28,3689.0
2017-06-21 10:05:00,333.89,334.12,333.66,334.02,3300.0,333.89,334.12,333.66,334.02,3300.0
2017-06-21 10:10:00,334.01,334.21,333.53,333.89,9303.0,334.01,334.21,333.53,333.89,9303.0
2017-06-21 10:15:00,333.86,334.34,333.73,333.75,5693.0,333.86,334.34,333.73,333.75,5693.0
2017-06-21 10:20:00,333.87,333.94,333.53,333.53,1880.0,333.87,333.94,333.53,333.53,1880.0
2017-06-21 10:25:00,333.69,333.79,333.35,333.45,3281.0,333.69,333.79,333.35,333.45,3281.0
2017-06-21 10:30:00,333.65,334.11,333.64,333.71,8991.0,333.65,334.11,333.64,333.71,8991.0
2017-06-21 10:35:00,333.72,334.34,333.65,334.15,17800.0,333.72,334.34,333.65,334.15,17800.0
2017-06-21 10:40:00,334.23,335.17,334.23,334.61,12896.0,334.23,335.17,334.23,334.61,12896.0
2017-06-21 10:45:00,334.61,334.61,333.75,333.9,15411.0,334.61,334.61,333.75,333.9,15411.0
2017-06-21 10:50:00,333.9,334.17,333.75,333.87,7961.0,333.9,334.17,333.75,333.87,7961.0
2017-06-21 10:55:00,333.76,334.12,333.75,333.98,9736.0,333.76,334.12,333.75,333.98,9736.0
2017-06-21 11:00:00,333.84,334.51,333.8,333.86,6752.0,333.84,334.51,333.8,333.86,6752.0
2017-06-21 11:05:00,333.96,334.36,333.9,334.19,14198.0,333.96,334.36,333.9,334.19,14198.0
2017-06-21 11:10:00,334.3,334.32,333.64,333.83,6768.0,334.3,334.32,333.64,333.83,6768.0
2017-06-21 11:15:00,333.94,333.94,333.48,333.51,12400.0,333.94,333.94,333.48,333.51,12400.0
2017-06-21 11:20:00,333.64,334.03,333.64,333.98,4418.0,333.64,334.03,333.64,333.98,4418.0
2017-06-21 11:25:00,333.84,334.29,333.83,334.25,3102.0,333.84,334.29,333.83,334.25,3102.0
2017-06-21 11:30:00,334.05,334.05,333.67,333.67,4919.0,334.05,334.05,333.67,333.67,4919.0
2017-06-21 11:35:00,333.63,333.99,333.55,333.92,6500.0,333.63,333.99,333.55,333.92,6500.0
2017-06-21 11:40:00,333.92,333.94,333.67,333.87,6646.0,333.92,333.94,333.67,333.87,6646.0
2017-06-21 11:45:00,333.91,333.92,333.27,333.33,3500.0,333.91,333.92,333.27,333.33,3500.0
2017-06-21 11:50:00,333.44,333.48,333.23,333.35,3100.0,333.44,333.48,333.23,333.35,3100.0
2017-06-21 11:55:00,333.27,333.36,333.07,333.36,5012.0,333.27,333.36,333.07,333.36,5012.0
2017-06-21 12:00:00,333.69,333.7,333.11,333.11,5100.0,333.69,333.7,333.11,333.11,5100.0
2017-06-21 12:05:00,333.26,333.76,333.08,333.41,10232.0,333.26,333.76,333.08,333.41,10232.0
2017-06-21 12:10:00,333.66,333.66,333.26,333.45,6154.0,333.66,333.66,333.26,333.45,6154.0
2017-06-21 12:15:00,333.37,333.55,333.15,333.27,4881.0,333.37,333.55,333.15,333.27,4881.0
2017-06-21 12:20:00,333.35,333.35,332.93,333.0,4638.0,333.35,333.35,332.93,333.0,4638.0
2017-06-21 12:25:00,332.92,333.17,332.68,332.97,8713.0,332.92,333.17,332.68,332.97,8713.0
2017-06-21 12:30:00,333.16,333.68,333.16,333.17,4000.0,333.16,333.68,333.16,333.17,4000.0
2017-06-21 12:35:00,333.01,333.71,333.01,333.58,9538.0,333.01,333.71,333.01,333.58,9538.0
2017-06-21 12:40:00,333.42,333.59,333.24,333.45,6200.0,333.42,333.59,333.24,333.45,6200.0
2017-06-21 12:45:00,333.44,333.63,333.29,333.63,4500.0,333.44,333.63,333.29,333.63,4500.0
2017-06-21 12:50:00,333.66,333.66,333.56,333.66,1124.0,333.66,333.66,333.56,333.66,1124.0
2017-06-21 12:55:00,333.58,334.08,333.53,333.99,15770.0,333.58,334.08,333.53,333.99,15770.0
2017-06-21 13:00:00,334.03,334.91,333.73,334.9,9791.0,334.03,334.91,333.73,334.9,9791.0
2017-06-21 13:05:00,334.9,334.9,334.33,334.59,6213.0,334.9,334.9,334.33,334.59,6213.0
2017-06-21 13:10:00,334.73,334.85,334.65,334.82,2400.0,334.73,334.85,334.65,334.82,2400.0
2017-06-21 13:15:00,334.93,335.51,334.92,335.27,4950.0,334.93,335.51,334.92,335.27,4950.0
2017-06-21 13:20:00,335.16,335.41,335.06,335.28,5507.0,335.16,335.41,335.06,335.28,5507.0
2017-06-21 13:25:00,335.27,335.27,334.6,335.02,14455.0,335.27,335.27,334.6,335.02,14455.0
2017-06-21 13:30:00,334.98,335.06,334.83,334.94,2173.0,334.98,335.06,334.83,334.94,2173.0
2017-06-21 13:35:00,334.86,335.05,334.66,335.03,2400.0,334.86,335.05,334.66,335.03,2400.0
2017-06-21 13:40:00,335.07,335.27,334.9,335.25,3604.0,335.07,335.27,334.9,335.25,3604.0
2017-06-21 13:45:00,335.29,335.29,334.84,335.07,3800.0,335.29,335.29,334.84,335.07,3800.0
2017-06-21 13:50:00,335.2,335.37,334.89,335.03,5644.0,335.2,335.37,334.89,335.03,5644.0
2017-06-21 13:55:00,335.05,335.27,334.98,335.13,9700.0,335.05,335.27,334.98,335.13,9700.0
2017-06-21 14:00:00,335.01,335.27,334.83,335.27,5729.0,335.01,335.27,334.83,335.27,5729.0
2017-06-21 14:05:00,335.29,335.35,335.0,335.31,3423.0,335.29,335.35,335.0,335.31,3423.0
2017-06-21 14:10:00,335.23,335.36,334.77,334.84,6941.0,335.23,335.36,334.77,334.84,6941.0
2017-06-21 14:15:00,334.84,335.05,334.65,334.77,11000.0,334.84,335.05,334.65,334.77,11000.0
2017-06-21 14:20:00,334.77,334.77,334.13,334.2,4400.0,334.77,334.77,334.13,334.2,4400.0
2017-06-21 14:25:00,334.3,334.3,333.89,333.89,2900.0,334.3,334.3,333.89,333.89,2900.0
2017-06-21 14:30:00,333.88,334.1,333.35,333.63,16646.0,333.88,334.1,333.35,333.63,16646.0
2017-06-21 14:35:00,333.51,334.08,333.35,333.75,18032.0,333.51,334.08,333.35,333.75,18032.0
2017-06-21 14:40:00,333.74,334.4,333.5,334.15,7180.0,333.74,334.4,333.5,334.15,7180.0
2017-06-21 14:45:00,334.07,334.14,333.83,333.83,5100.0,334.07,334.14,333.83,333.83,5100.0
2017-06-21 14:50:00,333.82,334.14,333.81,334.07,12373.0,333.82,334.14,333.81,334.07,12373.0
2017-06-21 14:55:00,334.01,334.44,333.9,334.19,2700.0,334.01,334.44,333.9,334.19,2700.0
2017-06-21 15:00:00,334.16,334.23,333.98,334.07,6500.0,334.16,334.23,333.98,334.07,6500.0
2017-06-21 15:05:00,334.04,334.46,333.98,334.46,7284.0,334.04,334.46,333.98,334.46,7284.0
2017-06-21 15:10:00,334.55,334.66,334.35,334.55,8817.0,334.55,334.66,334.35,334.55,8817.0
2017-06-21 15:15:00,334.61,334.76,334.4,334.6,6824.0,334.61,334.76,334.4,334.6,6824.0
2017-06-21 15:20:00,334.64,334.79,334.23,334.39,9681.0,334.64,334.79,334.23,334.39,9681.0
2017-06-21 15:25:00,334.37,334.37,334.07,334.21,11077.0,334.37,334.37,334.07,334.21,11077.0
2017-06-21 15:30:00,334.13,334.17,333.6,333.62,9320.0,334.13,334.17,333.6,333.62,9320.0
2017-06-21 15:35:00,333.62,333.69,333.16,333.34,10456.0,333.62,333.69,333.16,333.34,10456.0
2017-06-21 15:40:00,333.31,333.82,333.29,333.82,14049.0,333.31,333.82,333.29,333.82,14049.0
2017-06-21 15:45:00,333.78,333.95,333.19,333.37,14756.0,333.78,333.95,333.19,333.37,14756.0
2017-06-21 15:50:00,333.38,333.57,333.18,333.48,28881.0,333.38,333.57,333.18,333.48,28881.0
2017-06-21 15:55:00,333.53,334.12,333.29,333.83,39940.0,333.53,334.12,333.29,333.83,39940.0
2017-06-22 09:30:00,333.93,340.24,333.63,337.33,28008.0,333.93,340.24,333.63,337.33,28008.0
2017-06-22 09:35:00,337.35,337.81,335.14,336.13,23733.0,337.35,337.81,335.14,336.13,23733.0
2017-06-22 09:40:00,335.78,336.09,335.39,335.48,7096.0,335.78,336.09,335.39,335.48,7096.0
2017-06-22 09:45:00,335.7,335.87,334.69,334.92,15180.0,335.7,335.87,334.69,334.92,15180.0
2017-06-22 09:50:00,334.85,335.15,334.67,334.91,3636.0,334.85,335.15,334.67,334.91,3636.0
2017-06-22 09:55:00,335.14,335.14,333.79,334.39,23424.0,335.14,335.14,333.79,334.39,23424.0
2017-06-22 10:00:00,334.46,334.47,333.81,333.97,4713.0,334.46,334.47,333.81,333.97,4713.0
2017-06-22 10:05:00,333.88,334.29,333.88,334.14,9400.0,333.88,334.29,333.88,334.14,9400.0
2017-06-22 10:10:00,334.19,334.4,333.89,334.25,5445.0,334.19,334.4,333.89,334.25,5445.0
2017-06-22 10:15:00,334.38,334.88,334.37,334.63,5083.0,334.38,334.88,334.37,334.63,5083.0
2017-06-22 10:20:00,334.86,334.91,334.09,334.16,2719.0,334.86,334.91,334.09,334.16,2719.0
2017-06-22 10:25:00,334.44,334.47,333.54,333.57,21151.0,334.44,334.47,333.54,333.57,21151.0
2017-06-22 10:30:00,333.64,334.31,333.58,334.22,8702.0,333.64,334.31,333.58,334.22,8702.0
2017-06-22 10:35:00,334.19,334.52,334.0,334.18,14800.0,334.19,334.52,334.0,334.18,14800.0
2017-06-22 10:40:00,334.16,334.67,334.0,334.67,18425.0,334.16,334.67,334.0,334.67,18425.0
2017-06-22 10:45:00,334.77,335.64,334.77,335.17,4717.0,334.77,335.64,334.77,335.17,4717.0
2017-06-22 10:50:00,335.29,336.07,335.17,336.07,14300.0,335.29,336.07,335.17,336.07,14300.0
2017-06-22 10:55:00,336.0,336.57,336.0,336.38,6387.0,336.0,336.57,336.0,336.38,6387.0
2017-06-22 11:00:00,336.57,337.0,336.42,337.0,4426.0,336.57,337.0,336.42,337.0,4426.0
2017-06-22 11:05:00,337.22,337.3,336.6,336.6,10100.0,337.22,337.3,336.6,336.6,10100.0
2017-06-22 11:10:00,336.66,336.87,336.66,336.87,1078.0,336.66,336.87,336.66,336.87,1078.0
2017-06-22 11:15:00,336.76,338.2,336.5,338.0,24165.0,336.76,338.2,336.5,338.0,24165.0
2017-06-22 11:20:00,337.81,337.82,337.12,337.51,5967.0,337.81,337.82,337.12,337.51,5967.0
2017-06-22 11:25:00,337.29,337.66,337.08,337.43,4173.0,337.29,337.66,337.08,337.43,4173.0
2017-06-22 11:30:00,337.5,337.63,337.07,337.31,5846.0,337.5,337.63,337.07,337.31,5846.0
2017-06-22 11:35:00,337.15,337.15,336.85,336.93,4776.0,337.15,337.15,336.85,336.93,4776.0
2017-06-22 11:40:00,336.93,337.0,335.98,336.07,4200.0,336.93,337.0,335.98,336.07,4200.0
2017-06-22 11:45:00,335.84,336.18,335.69,336.18,3103.0,335.84,336.18,335.69,336.18,3103.0
2017-06-22 11:50:00,336.11,336.24,335.82,335.95,10000.0,336.11,336.24,335.82,335.95,10000.0
2017-06-22 11:55:00,335.9,336.45,335.89,336.45,3755.0,335.9,336.45,335.89,336.45,3755.0
2017-06-22 12:00:00,336.45,336.97,336.45,336.62,13547.0,336.45,336.97,336.45,336.62,13547.0
2017-06-22 12:05:00,336.65,336.68,335.85,335.86,5489.0,336.65,336.68,335.85,335.86,5489.0
2017-06-22 12:10:00,336.02,336.32,335.78,335.85,20006.0,336.02,336.32,335.78,335.85,20006.0
2017-06-22 12:15:00,335.82,335.85,335.66,335.75,3590.0,335.82,335.85,335.66,335.75,3590.0
2017-06-22 12:20:00,335.8,335.97,335.5,335.5,4800.0,335.8,335.97,335.5,335.5,4800.0
2017-06-22 12:25:00,335.73,335.92,335.5,335.81,6799.0,335.73,335.92,335.5,335.81,6799.0
2017-06-22 12:30:00,335.97,336.26,335.97,336.25,2300.0,335.97,336.26,335.97,336.25,2300.0
2017-06-22 12:35:00,336.16,336.26,335.92,336.13,4157.0,336.16,336.26,335.92,336.13,4157.0
2017-06-22 12:40:00,336.27,336.35,335.96,336.35,4765.0,336.27,336.35,335.96,336.35,4765.0
2017-06-22 12:45:00,336.35,336.61,336.35,336.49,1400.0,336.35,336.61,336.35,336.49,1400.0
2017-06-22 12:50:00,336.6,337.11,336.6,336.65,3200.0,336.6,337.11,336.6,336.65,3200.0
2017-06-22 12:55:00,336.57,337.16,336.56,336.9,3604.0,336.57,337.16,336.56,336.9,3604.0
2017-06-22 13:00:00,337.02,337.33,336.83,336.96,11513.0,337.02,337.33,336.83,336.96,11513.0
2017-06-22 13:05:00,336.97,337.16,336.83,337.07,6772.0,336.97,337.16,336.83,337.07,6772.0
2017-06-22 13:10:00,337.08,337.09,336.6,336.83,4325.0,337.08,337.09,336.6,336.83,4325.0
2017-06-22 13:15:00,336.89,336.96,336.49,336.76,5333.0,336.89,336.96,336.49,336.76,5333.0
2017-06-22 13:20:00,336.75,336.8,336.15,336.15,2466.0,336.75,336.8,336.15,336.15,2466.0
2017-06-22 13:25:00,336.27,336.62,336.27,336.43,8808.0,336.27,336.62,336.27,336.43,8808.0
2017-06-22 13:30:00,336.32,336.4,336.08,336.32,7853.0,336.32,336.4,336.08,336.32,7853.0
2017-06-22 13:35:00,336.3,336.36,336.0,336.01,2307.0,336.3,336.36,336.0,336.01,2307.0
2017-06-22 13:40:00,336.02,336.2,335.76,335.76,3159.0,336.02,336.2,335.76,335.76,3159.0
2017-06-22 13:45:00,336.03,336.03,335.28,335.47,6665.0,336.03,336.03,335.28,335.47,6665.0
2017-06-22 13:50:00,335.55,335.82,335.5,335.52,8089.0,335.55,335.82,335.5,335.52,8089.0
2017-06-22 13:55:00,335.51,335.72,335.5,335.66,6030.0,335.51,335.72,335.5,335.66,6030.0
2017-06-22 14:00:00,335.57,335.81,335.54,335.81,5478.0,335.57,335.81,335.54,335.81,5478.0
2017-06-22 14:05:00,335.78,335.95,335.76,335.93,2600.0,335.78,335.95,335.76,335.93,2600.0
2017-06-22 14:10:00,335.94,336.06,335.8,335.8,7700.0,335.94,336.06,335.8,335.8,7700.0
2017-06-22 14:15:00,335.89,335.94,335.13,335.13,11471.0,335.89,335.94,335.13,335.13,11471.0
2017-06-22 14:20:00,335.06,335.3,335.0,335.24,6552.0,335.06,335.3,335.0,335.24,6552.0
2017-06-22 14:25:00,335.23,335.35,335.12,335.35,7757.0,335.23,335.35,335.12,335.35,7757.0
2017-06-22 14:30:00,335.31,335.51,335.21,335.31,6073.0,335.31,335.51,335.21,335.31,6073.0
2017-06-22 14:35:00,335.22,335.25,334.83,335.12,5486.0,335.22,335.25,334.83,335.12,5486.0
2017-06-22 14:40:00,335.18,335.35,335.09,335.35,1598.0,335.18,335.35,335.09,335.35,1598.0
2017-06-22 14:45:00,335.22,335.37,335.18,335.21,2400.0,335.22,335.37,335.18,335.21,2400.0
2017-06-22 14:50:00,335.35,335.58,335.09,335.09,7500.0,335.35,335.58,335.09,335.09,7500.0
2017-06-22 14:55:00,335.09,335.39,335.04,335.14,2534.0,335.09,335.39,335.04,335.14,2534.0
2017-06-22 15:00:00,335.15,335.26,335.07,335.13,3242.0,335.15,335.26,335.07,335.13,3242.0
2017-06-22 15:05:00,335.21,335.72,335.21,335.34,9472.0,335.21,335.72,335.21,335.34,9472.0
2017-06-22 15:10:00,335.36,335.71,335.35,335.64,8400.0,335.36,335.71,335.35,335.64,8400.0
2017-06-22 15:15:00,335.56,335.92,335.55,335.85,6327.0,335.56,335.92,335.55,335.85,6327.0
2017-06-22 15:20:00,335.86,335.87,335.5,335.64,8638.0,335.86,335.87,335.5,335.64,8638.0
2017-06-22 15:25:00,335.52,335.52,335.06,335.17,7982.0,335.52,335.52,335.06,335.17,7982.0
2017-06-22 15:30:00,335.17,335.21,334.75,335.19,15340.0,335.17,335.21,334.75,335.19,15340.0
2017-06-22 15:35:00,335.21,335.53,335.11,335.28,11480.0,335.21,335.53,335.11,335.28,11480.0
2017-06-22 15:40:00,335.31,335.31,334.56,334.72,18199.0,335.31,335.31,334.56,334.72,18199.0
2017-06-22 15:45:00,334.65,334.78,334.56,334.56,10796.0,334.65,334.78,334.56,334.56,10796.0
2017-06-22 15:50:00,334.49,334.52,334.22,334.39,14278.0,334.49,334.52,334.22,334.39,14278.0
2017-06-22 15:55:00,334.35,334.53,333.95,334.13,35648.0,334.35,334.53,333.95,334.13,35648.0
2017-06-23 09:30:00,334.79,335.43,332.51,332.6,22292.0,334.79,335.43,332.51,332.6,22292.0
2017-06-23 09:35:00,333.1,333.1,331.0,331.21,26509.0,333.1,333.1,331.0,331.21,26509.0
2017-06-23 09:40:00,332.13,332.13,329.44,329.71,23512.0,332.13,332.13,329.44,329.71,23512.0
2017-06-23 09:45:00,329.82,330.34,329.0,329.38,24211.0,329.82,330.34,329.0,329.38,24211.0
2017-06-23 09:50:00,329.35,330.37,329.09,329.59,23875.0,329.35,330.37,329.09,329.59,23875.0
2017-06-23 09:55:00,329.61,330.77,328.88,328.89,24428.0,329.61,330.77,328.88,328.89,24428.0
2017-06-23 10:00:00,329.19,330.21,329.19,329.23,12160.0,329.19,330.21,329.19,329.23,12160.0
2017-06-23 10:05:00,329.36,330.3,329.17,330.0,41174.0,329.36,330.3,329.17,330.0,41174.0
2017-06-23 10:10:00,330.21,330.21,329.5,329.5,13330.0,330.21,330.21,329.5,329.5,13330.0
2017-06-23 10:15:00,329.47,329.73,328.32,329.25,23473.0,329.47,329.73,328.32,329.25,23473.0
2017-06-23 10:20:00,329.25,329.76,328.5,328.97,28610.0,329.25,329.76,328.5,328.97,28610.0
2017-06-23 10:25:00,328.86,330.05,328.86,329.62,11015.0,328.86,330.05,328.86,329.62,11015.0
2017-06-23 10:30:00,329.5,329.86,329.13,329.13,19213.0,329.5,329.86,329.13,329.13,19213.0
2017-06-23 10:35:00,329.32,329.41,329.14,329.15,2899.0,329.32,329.41,329.14,329.15,2899.0
2017-06-23 10:40:00,329.13,329.27,328.1,328.1,16366.0,329.13,329.27,328.1,328.1,16366.0
2017-06-23 10:45:00,328.01,328.47,327.59,327.95,31855.0,328.01,328.47,327.59,327.95,31855.0
2017-06-23 10:50:00,328.1,329.26,328.09,329.11,17426.0,328.1,329.26,328.09,329.11,17426.0
2017-06-23 10:55:00,328.98,329.78,328.63,329.54,15166.0,328.98,329.78,328.63,329.54,15166.0
2017-06-23 11:00:00,329.52,329.64,329.42,329.63,7471.0,329.52,329.64,329.42,329.63,7471.0
2017-06-23 11:05:00,329.68,329.71,328.82,328.93,36473.0,329.68,329.71,328.82,328.93,36473.0
2017-06-23 11:10:00,328.86,329.02,328.57,328.58,6450.0,328.86,329.02,328.57,328.58,6450.0
2017-06-23 11:15:00,328.98,329.55,328.78,329.43,4797.0,328.98,329.55,328.78,329.43,4797.0
2017-06-23 11:20:00,329.48,329.68,328.85,328.85,20615.0,329.48,329.68,328.85,328.85,20615.0
2017-06-23 11:25:00,328.89,328.89,328.39,328.48,7916.0,328.89,328.89,328.39,328.48,7916.0
2017-06-23 11:30:00,328.49,329.46,328.49,329.31,14841.0,328.49,329.46,328.49,329.31,14841.0
2017-06-23 11:35:00,329.28,329.37,328.61,328.86,29450.0,329.28,329.37,328.61,328.86,29450.0
2017-06-23 11:40:00,328.86,328.87,328.53,328.6,8800.0,328.86,328.87,328.53,328.6,8800.0
2017-06-23 11:45:00,328.52,328.52,327.53,327.73,10519.0,328.52,328.52,327.53,327.73,10519.0
2017-06-23 11:50:00,327.73,328.08,327.53,327.69,13232.0,327.73,328.08,327.53,327.69,13232.0
2017-06-23 11:55:00,327.66,327.91,326.92,327.05,15034.0,327.66,327.91,326.92,327.05,15034.0
2017-06-23 12:00:00,327.04,327.28,326.4,326.51,15556.0,327.04,327.28,326.4,326.51,15556.0
2017-06-23 12:05:00,326.79,327.59,326.66,327.47,24750.0,326.79,327.59,326.66,327.47,24750.0
2017-06-23 12:10:00,327.46,327.74,327.33,327.38,4687.0,327.46,327.74,327.33,327.38,4687.0
2017-06-23 12:15:00,327.27,327.34,326.93,326.93,9251.0,327.27,327.34,326.93,326.93,9251.0
2017-06-23 12:20:00,326.95,327.04,326.59,326.59,5927.0,326.95,327.04,326.59,326.59,5927.0
2017-06-23 12:25:00,326.55,327.2,326.5,326.94,10511.0,326.55,327.2,326.5,326.94,10511.0
2017-06-23 12:30:00,326.96,327.22,326.96,327.02,6048.0,326.96,327.22,326.96,327.02,6048.0
2017-06-23 12:35:00,327.2,327.62,327.12,327.48,17200.0,327.2,327.62,327.12,327.48,17200.0
2017-06-23 12:40:00,327.44,327.98,327.26,327.97,12395.0,327.44,327.98,327.26,327.97,12395.0
2017-06-23 12:45:00,328.11,328.44,327.98,328.4,8340.0,328.11,328.44,327.98,328.4,8340.0
2017-06-23 12:50:00,328.37,328.41,327.81,328.14,8324.0,328.37,328.41,327.81,328.14,8324.0
2017-06-23 12:55:00,328.15,328.23,327.65,327.66,12754.0,328.15,328.23,327.65,327.66,12754.0
2017-06-23 13:00:00,327.66,328.47,327.65,328.47,9200.0,327.66,328.47,327.65,328.47,9200.0
2017-06-23 13:05:00,328.58,328.58,328.11,328.47,13500.0,328.58,328.58,328.11,328.47,13500.0
2017-06-23 13:10:00,328.3,328.43,327.99,328.23,19704.0,328.3,328.43,327.99,328.23,19704.0
2017-06-23 13:15:00,328.23,328.43,328.13,328.28,5726.0,328.23,328.43,328.13,328.28,5726.0
2017-06-23 13:20:00,328.24,328.93,328.13,328.93,15902.0,328.24,328.93,328.13,328.93,15902.0
2017-06-23 13:25:00,328.96,329.87,328.86,329.87,10183.0,328.96,329.87,328.86,329.87,10183.0
2017-06-23 13:30:00,329.93,329.98,329.5,329.61,7756.0,329.93,329.98,329.5,329.61,7756.0
2017-06-23 13:35:00,329.61,329.69,328.76,329.43,17108.0,329.61,329.69,328.76,329.43,17108.0
2017-06-23 13:40:00,329.4,329.61,328.76,328.99,22184.0,329.4,329.61,328.76,328.99,22184.0
2017-06-23 13:45:00,328.95,329.04,328.75,328.78,13369.0,328.95,329.04,328.75,328.78,13369.0
2017-06-23 13:50:00,328.75,329.15,328.5,329.08,7141.0,328.75,329.15,328.5,329.08,7141.0
2017-06-23 13:55:00,329.0,329.18,328.78,328.78,9043.0,329.0,329.18,328.78,328.78,9043.0
2017-06-23 14:00:00,328.78,329.23,328.78,329.08,5807.0,328.78,329.23,328.78,329.08,5807.0
2017-06-23 14:05:00,329.13,330.08,329.08,329.86,17658.0,329.13,330.08,329.08,329.86,17658.0
2017-06-23 14:10:00,329.8,330.16,329.52,329.7,16175.0,329.8,330.16,329.52,329.7,16175.0
2017-06-23 14:15:00,329.74,329.99,329.7,329.71,7285.0,329.74,329.99,329.7,329.71,7285.0
2017-06-23 14:20:00,329.72,329.83,329.58,329.73,4050.0,329.72,329.83,329.58,329.73,4050.0
2017-06-23 14:25:00,329.7,330.11,329.7,330.0,20588.0,329.7,330.11,329.7,330.0,20588.0
2017-06-23 14:30:00,330.0,330.22,329.99,330.0,26288.0,330.0,330.22,329.99,330.0,26288.0
2017-06-23 14:35:00,330.06,330.22,329.8,330.22,11704.0,330.06,330.22,329.8,330.22,11704.0
2017-06-23 14:40:00,330.05,330.22,329.47,329.57,9801.0,330.05,330.22,329.47,329.57,9801.0
2017-06-23 14:45:00,329.38,329.99,329.36,329.97,23603.0,329.38,329.99,329.36,329.97,23603.0
2017-06-23 14:50:00,329.83,330.15,329.69,330.15,18047.0,329.83,330.15,329.69,330.15,18047.0
2017-06-23 14:55:00,330.24,330.29,329.98,330.04,9013.0,330.24,330.29,329.98,330.04,9013.0
2017-06-23 15:00:00,330.03,330.35,329.78,330.17,14911.0,330.03,330.35,329.78,330.17,14911.0
2017-06-23 15:05:00,330.11,330.65,329.78,330.22,8186.0,330.11,330.65,329.78,330.22,8186.0
2017-06-23 15:10:00,330.22,330.6,330.05,330.6,20890.0,330.22,330.6,330.05,330.6,20890.0
2017-06-23 15:15:00,330.53,330.7,330.4,330.68,6700.0,330.53,330.7,330.4,330.68,6700.0
2017-06-23 15:20:00,330.67,330.71,330.39,330.48,13450.0,330.67,330.71,330.39,330.48,13450.0
2017-06-23 15:25:00,330.48,330.61,330.2,330.47,20851.0,330.48,330.61,330.2,330.47,20851.0
2017-06-23 15:30:00,330.38,330.75,330.34,330.57,6138.0,330.38,330.75,330.34,330.57,6138.0
2017-06-23 15:35:00,330.57,330.64,330.34,330.39,6632.0,330.57,330.64,330.34,330.39,6632.0
2017-06-23 15:40:00,330.39,330.85,330.39,330.64,8599.0,330.39,330.85,330.39,330.64,8599.0
2017-06-23 15:45:00,330.63,331.43,330.63,330.66,17555.0,330.63,331.43,330.63,330.66,17555.0
2017-06-23 15:50:00,330.82,330.82,330.24,330.56,31392.0,330.82,330.82,330.24,330.56,31392.0
2017-06-23 15:55:00,330.58,331.0,330.49,330.82,66554.0,330.58,331.0,330.49,330.82,66554.0
2017-06-26 09:30:00,331.68,332.01,330.27,331.0,9689.0,331.68,332.01,330.27,331.0,9689.0
2017-06-26 09:35:00,331.85,332.83,330.52,330.53,23805.0,331.85,332.83,330.52,330.53,23805.0
2017-06-26 09:40:00,330.7,331.81,330.17,331.81,10121.0,330.7,331.81,330.17,331.81,10121.0
2017-06-26 09:45:00,331.42,332.16,331.11,331.89,6875.0,331.42,332.16,331.11,331.89,6875.0
2017-06-26 09:50:00,331.46,332.54,331.35,332.0,9093.0,331.46,332.54,331.35,332.0,9093.0
2017-06-26 09:55:00,332.22,333.14,331.99,332.56,11025.0,332.22,333.14,331.99,332.56,11025.0
2017-06-26 10:00:00,332.55,332.64,331.19,331.19,8529.0,332.55,332.64,331.19,331.19,8529.0
2017-06-26 10:05:00,331.25,331.69,330.79,331.19,12897.0,331.25,331.69,330.79,331.19,12897.0
2017-06-26 10:10:00,331.48,331.85,331.11,331.49,15489.0,331.48,331.85,331.11,331.49,15489.0
2017-06-26 10:15:00,331.49,331.74,330.72,330.74,5120.0,331.49,331.74,330.72,330.74,5120.0
2017-06-26 10:20:00,330.72,331.55,330.41,331.37,8400.0,330.72,331.55,330.41,331.37,8400.0
2017-06-26 10:25:00,331.65,331.94,331.18,331.36,7529.0,331.65,331.94,331.18,331.36,7529.0
2017-06-26 10:30:00,331.44,332.19,331.33,331.35,8482.0,331.44,332.19,331.33,331.35,8482.0
2017-06-26 10:35:00,331.1,331.52,330.2,330.44,7976.0,331.1,331.52,330.2,330.44,7976.0
2017-06-26 10:40:00,330.65,331.32,330.2,330.68,17385.0,330.65,331.32,330.2,330.68,17385.0
2017-06-26 10:45:00,330.55,331.62,330.31,331.37,13884.0,330.55,331.62,330.31,331.37,13884.0
2017-06-26 10:50:00,331.13,331.85,331.03,331.45,12678.0,331.13,331.85,331.03,331.45,12678.0
2017-06-26 10:55:00,331.28,331.66,330.26,331.66,17189.0,331.28,331.66,330.26,331.66,17189.0
2017-06-26 11:00:00,331.01,331.66,331.01,331.02,10917.0,331.01,331.66,331.01,331.02,10917.0
2017-06-26 11:05:00,331.01,331.01,330.6,330.63,5001.0,331.01,331.01,330.6,330.63,5001.0
2017-06-26 11:10:00,330.59,331.14,330.5,331.14,4600.0,330.59,331.14,330.5,331.14,4600.0
2017-06-26 11:15:00,331.27,331.5,331.21,331.25,4400.0,331.27,331.5,331.21,331.25,4400.0
2017-06-26 11:20:00,331.38,331.52,330.8,331.29,23182.0,331.38,331.52,330.8,331.29,23182.0
2017-06-26 11:25:00,331.29,331.29,331.0,331.15,4228.0,331.29,331.29,331.0,331.15,4228.0
2017-06-26 11:30:00,331.15,331.15,330.32,330.63,9582.0,331.15,331.15,330.32,330.63,9582.0
2017-06-26 11:35:00,330.48,331.18,330.35,331.17,11423.0,330.48,331.18,330.35,331.17,11423.0
2017-06-26 11:40:00,331.17,331.68,330.94,331.65,4500.0,331.17,331.68,330.94,331.65,4500.0
2017-06-26 11:45:00,331.51,331.65,331.29,331.4,5234.0,331.51,331.65,331.29,331.4,5234.0
2017-06-26 11:50:00,331.47,331.79,331.47,331.6,5340.0,331.47,331.79,331.47,331.6,5340.0
2017-06-26 11:55:00,331.44,331.98,331.25,331.98,6560.0,331.44,331.98,331.25,331.98,6560.0
2017-06-26 12:00:00,332.0,332.31,331.99,332.07,3600.0,332.0,332.31,331.99,332.07,3600.0
2017-06-26 12:05:00,332.08,332.47,331.91,332.47,3650.0,332.08,332.47,331.91,332.47,3650.0
2017-06-26 12:10:00,332.35,332.99,332.11,332.72,17522.0,332.35,332.99,332.11,332.72,17522.0
2017-06-26 12:15:00,332.85,333.13,332.73,332.94,4825.0,332.85,333.13,332.73,332.94,4825.0
2017-06-26 12:20:00,333.08,333.52,332.92,332.92,6015.0,333.08,333.52,332.92,332.92,6015.0
2017-06-26 12:25:00,332.87,332.87,332.55,332.69,3808.0,332.87,332.87,332.55,332.69,3808.0
2017-06-26 12:30:00,332.61,332.63,332.18,332.56,4100.0,332.61,332.63,332.18,332.56,4100.0
2017-06-26 12:35:00,332.77,332.9,332.29,332.49,4748.0,332.77,332.9,332.29,332.49,4748.0
2017-06-26 12:40:00,332.5,332.58,332.4,332.5,3499.0,332.5,332.58,332.4,332.5,3499.0
2017-06-26 12:45:00,332.5,332.71,332.42,332.49,16900.0,332.5,332.71,332.42,332.49,16900.0
2017-06-26 12:50:00,332.58,333.5,332.47,333.35,24272.0,332.58,333.5,332.47,333.35,24272.0
2017-06-26 12:55:00,333.35,333.48,332.85,333.13,19395.0,333.35,333.48,332.85,333.13,19395.0
2017-06-26 13:00:00,333.04,333.07,332.77,332.91,10900.0,333.04,333.07,332.77,332.91,10900.0
2017-06-26 13:05:00,333.0,333.0,332.61,332.82,6464.0,333.0,333.0,332.61,332.82,6464.0
2017-06-26 13:10:00,332.74,333.02,332.32,332.32,16199.0,332.74,333.02,332.32,332.32,16199.0
2017-06-26 13:15:00,332.21,332.71,332.1,332.55,3307.0,332.21,332.71,332.1,332.55,3307.0
2017-06-26 13:20:00,332.64,332.65,332.48,332.54,1456.0,332.64,332.65,332.48,332.54,1456.0
2017-06-26 13:25:00,332.44,332.51,332.04,332.44,8832.0,332.44,332.51,332.04,332.44,8832.0
2017-06-26 13:30:00,332.37,332.48,332.12,332.17,7355.0,332.37,332.48,332.12,332.17,7355.0
2017-06-26 13:35:00,332.21,332.21,331.88,332.01,18858.0,332.21,332.21,331.88,332.01,18858.0
2017-06-26 13:40:00,332.19,332.19,331.99,332.02,1700.0,332.19,332.19,331.99,332.02,1700.0
2017-06-26 13:45:00,332.02,332.25,332.02,332.14,1400.0,332.02,332.25,332.02,332.14,1400.0
2017-06-26 13:50:00,332.13,332.65,332.13,332.5,3680.0,332.13,332.65,332.13,332.5,3680.0
2017-06-26 13:55:00,332.6,333.05,332.6,332.99,2407.0,332.6,333.05,332.6,332.99,2407.0
2017-06-26 14:00:00,332.97,333.08,332.67,332.9,12479.0,332.97,333.08,332.67,332.9,12479.0
2017-06-26 14:05:00,332.75,333.06,332.57,332.7,21584.0,332.75,333.06,332.57,332.7,21584.0
2017-06-26 14:10:00,332.82,332.82,332.17,332.28,7700.0,332.82,332.82,332.17,332.28,7700.0
2017-06-26 14:15:00,332.31,332.41,332.12,332.41,3300.0,332.31,332.41,332.12,332.41,3300.0
2017-06-26 14:20:00,332.55,332.55,332.21,332.31,2067.0,332.55,332.55,332.21,332.31,2067.0
2017-06-26 14:25:00,332.15,332.57,332.08,332.43,5604.0,332.15,332.57,332.08,332.43,5604.0
2017-06-26 14:30:00,332.44,333.08,332.34,332.96,3454.0,332.44,333.08,332.34,332.96,3454.0
2017-06-26 14:35:00,332.84,333.31,332.59,333.31,9809.0,332.84,333.31,332.59,333.31,9809.0
2017-06-26 14:40:00,333.19,333.23,332.98,332.98,4900.0,333.19,333.23,332.98,332.98,4900.0
2017-06-26 14:45:00,333.02,333.25,332.84,333.24,10142.0,333.02,333.25,332.84,333.24,10142.0
2017-06-26 14:50:00,333.24,333.43,333.2,333.42,6206.0,333.24,333.43,333.2,333.42,6206.0
2017-06-26 14:55:00,333.35,333.38,332.89,333.03,4600.0,333.35,333.38,332.89,333.03,4600.0
2017-06-26 15:00:00,332.93,332.96,332.67,332.82,10000.0,332.93,332.96,332.67,332.82,10000.0
2017-06-26 15:05:00,332.95,333.13,332.91,333.11,5249.0,332.95,333.13,332.91,333.11,5249.0
2017-06-26 15:10:00,333.02,333.46,332.77,333.42,10800.0,333.02,333.46,332.77,333.42,10800.0
2017-06-26 15:15:00,333.42,333.53,332.96,333.53,9127.0,333.42,333.53,332.96,333.53,9127.0
2017-06-26 15:20:00,333.6,333.64,333.02,333.04,11925.0,333.6,333.64,333.02,333.04,11925.0
2017-06-26 15:25:00,333.02,333.3,332.81,332.81,15846.0,333.02,333.3,332.81,332.81,15846.0
2017-06-26 15:30:00,332.81,333.1,332.81,333.04,6453.0,332.81,333.1,332.81,333.04,6453.0
2017-06-26 15:35:00,332.98,333.2,332.79,333.2,28552.0,332.98,333.2,332.79,333.2,28552.0
2017-06-26 15:40:00,333.29,333.36,332.72,332.72,6527.0,333.29,333.36,332.72,332.72,6527.0
2017-06-26 15:45:00,332.76,333.53,332.61,333.09,20642.0,332.76,333.53,332.61,333.09,20642.0
2017-06-26 15:50:00,332.93,333.25,332.71,332.93,12513.0,332.93,333.25,332.71,332.93,12513.0
2017-06-26 15:55:00,332.94,333.0,332.4,332.65,29754.0,332.94,333.0,332.4,332.65,29754.0
2017-06-27 09:30:00,330.75,330.75,327.14,329.25,34037.0,330.75,330.75,327.14,329.25,34037.0
2017-06-27 09:35:00,329.6,329.9,328.57,328.95,19339.0,329.6,329.9,328.57,328.95,19339.0
2017-06-27 09:40:00,328.75,330.08,328.52,329.5,26650.0,328.75,330.08,328.52,329.5,26650.0
2017-06-27 09:45:00,329.59,331.05,329.49,330.14,4740.0,329.59,331.05,329.49,330.14,4740.0
2017-06-27 09:50:00,330.0,330.82,330.0,330.61,4875.0,330.0,330.82,330.0,330.61,4875.0
2017-06-27 09:55:00,330.32,330.32,329.48,329.72,9743.0,330.32,330.32,329.48,329.72,9743.0
2017-06-27 10:00:00,329.77,331.18,329.6,331.18,28512.0,329.77,331.18,329.6,331.18,28512.0
2017-06-27 10:05:00,331.45,332.3,331.42,331.42,8838.0,331.45,332.3,331.42,331.42,8838.0
2017-06-27 10:10:00,331.37,332.1,330.82,331.04,18419.0,331.37,332.1,330.82,331.04,18419.0
2017-06-27 10:15:00,331.05,331.05,330.0,330.0,12950.0,331.05,331.05,330.0,330.0,12950.0
2017-06-27 10:20:00,330.2,330.21,329.79,329.86,1300.0,330.2,330.21,329.79,329.86,1300.0
2017-06-27 10:25:00,329.8,330.25,329.8,329.8,21680.0,329.8,330.25,329.8,329.8,21680.0
2017-06-27 10:30:00,329.98,332.17,329.83,331.39,97854.0,329.98,332.17,329.83,331.39,97854.0
2017-06-27 10:35:00,331.38,331.7,330.74,331.21,15041.0,331.38,331.7,330.74,331.21,15041.0
2017-06-27 10:40:00,331.21,331.7,331.01,331.1,14407.0,331.21,331.7,331.01,331.1,14407.0
2017-06-27 10:45:00,331.37,331.48,331.08,331.33,2139.0,331.37,331.48,331.08,331.33,2139.0
2017-06-27 10:50:00,331.7,331.88,331.37,331.8,7248.0,331.7,331.88,331.37,331.8,7248.0
2017-06-27 10:55:00,331.47,331.7,331.22,331.7,7002.0,331.47,331.7,331.22,331.7,7002.0
2017-06-27 11:00:00,331.7,331.99,331.37,331.99,7469.0,331.7,331.99,331.37,331.99,7469.0
2017-06-27 11:05:00,331.91,332.03,331.14,331.14,8919.0,331.91,332.03,331.14,331.14,8919.0
2017-06-27 11:10:00,331.27,331.44,330.82,331.18,24672.0,331.27,331.44,330.82,331.18,24672.0
2017-06-27 11:15:00,331.26,331.68,331.05,331.25,7548.0,331.26,331.68,331.05,331.25,7548.0
2017-06-27 11:20:00,331.25,331.42,331.08,331.23,5981.0,331.25,331.42,331.08,331.23,5981.0
2017-06-27 11:25:00,331.25,331.58,331.17,331.17,7303.0,331.25,331.58,331.17,331.17,7303.0
2017-06-27 11:30:00,331.25,331.53,331.11,331.3,10447.0,331.25,331.53,331.11,331.3,10447.0
2017-06-27 11:35:00,331.35,331.7,331.35,331.57,11576.0,331.35,331.7,331.35,331.57,11576.0
2017-06-27 11:40:00,331.69,331.69,331.23,331.37,9399.0,331.69,331.69,331.23,331.37,9399.0
2017-06-27 11:45:00,331.28,331.55,331.19,331.19,1900.0,331.28,331.55,331.19,331.19,1900.0
2017-06-27 11:50:00,331.28,331.32,330.97,331.32,14142.0,331.28,331.32,330.97,331.32,14142.0
2017-06-27 11:55:00,331.45,331.56,331.26,331.39,6218.0,331.45,331.56,331.26,331.39,6218.0
2017-06-27 12:00:00,331.3,331.75,331.11,331.7,20374.0,331.3,331.75,331.11,331.7,20374.0
2017-06-27 12:05:00,331.63,331.7,331.06,331.18,26791.0,331.63,331.7,331.06,331.18,26791.0
2017-06-27 12:10:00,331.18,331.26,331.13,331.26,1500.0,331.18,331.26,331.13,331.26,1500.0
2017-06-27 12:15:00,331.32,331.56,331.2,331.3,9964.0,331.32,331.56,331.2,331.3,9964.0
2017-06-27 12:20:00,331.35,331.52,331.16,331.34,6970.0,331.35,331.52,331.16,331.34,6970.0
2017-06-27 12:25:00,331.29,331.58,331.29,331.45,9400.0,331.29,331.58,331.29,331.45,9400.0
2017-06-27 12:30:00,331.44,331.57,331.15,331.18,6619.0,331.44,331.57,331.15,331.18,6619.0
2017-06-27 12:35:00,331.19,331.31,330.96,330.96,15359.0,331.19,331.31,330.96,330.96,15359.0
2017-06-27 12:40:00,331.01,331.12,330.71,330.92,11017.0,331.01,331.12,330.71,330.92,11017.0
2017-06-27 12:45:00,330.97,331.24,330.96,331.11,2000.0,330.97,331.24,330.96,331.11,2000.0
2017-06-27 12:50:00,331.01,331.2,330.73,330.84,11216.0,331.01,331.2,330.73,330.84,11216.0
2017-06-27 12:55:00,330.85,330.86,330.52,330.56,6790.0,330.85,330.86,330.52,330.56,6790.0
2017-06-27 13:00:00,330.51,330.93,330.47,330.75,2800.0,330.51,330.93,330.47,330.75,2800.0
2017-06-27 13:05:00,330.78,331.0,330.4,330.4,11000.0,330.78,331.0,330.4,330.4,11000.0
2017-06-27 13:10:00,330.44,330.98,330.29,330.68,12500.0,330.44,330.98,330.29,330.68,12500.0
2017-06-27 13:15:00,330.66,331.11,330.61,330.98,7436.0,330.66,331.11,330.61,330.98,7436.0
2017-06-27 13:20:00,331.12,331.51,331.12,331.42,1313.0,331.12,331.51,331.12,331.42,1313.0
2017-06-27 13:25:00,331.36,331.36,331.1,331.26,8110.0,331.36,331.36,331.1,331.26,8110.0
2017-06-27 13:30:00,331.24,331.47,331.1,331.13,12212.0,331.24,331.47,331.1,331.13,12212.0
2017-06-27 13:35:00,331.11,331.12,330.3,330.3,12180.0,331.11,331.12,330.3,330.3,12180.0
2017-06-27 13:40:00,330.3,331.06,330.27,330.52,27133.0,330.3,331.06,330.27,330.52,27133.0
2017-06-27 13:45:00,330.41,330.64,329.8,329.93,22567.0,330.41,330.64,329.8,329.93,22567.0
2017-06-27 13:50:00,329.93,330.28,329.46,329.5,11230.0,329.93,330.28,329.46,329.5,11230.0
2017-06-27 13:55:00,329.76,330.28,329.69,330.2,9349.0,329.76,330.28,329.69,330.2,9349.0
2017-06-27 14:00:00,330.3,330.37,329.97,330.01,17336.0,330.3,330.37,329.97,330.01,17336.0
2017-06-27 14:05:00,330.02,330.35,329.95,329.95,14613.0,330.02,330.35,329.95,329.95,14613.0
2017-06-27 14:10:00,330.16,330.58,330.11,330.11,10900.0,330.16,330.58,330.11,330.11,10900.0
2017-06-27 14:15:00,330.04,330.26,329.77,329.87,7300.0,330.04,330.26,329.77,329.87,7300.0
2017-06-27 14:20:00,329.85,330.25,329.83,330.16,4473.0,329.85,330.25,329.83,330.16,4473.0
2017-06-27 14:25:00,330.24,330.31,329.82,330.07,8334.0,330.24,330.31,329.82,330.07,8334.0
2017-06-27 14:30:00,329.96,330.37,329.88,330.16,9837.0,329.96,330.37,329.88,330.16,9837.0
2017-06-27 14:35:00,330.22,330.31,329.83,329.94,6200.0,330.22,330.31,329.83,329.94,6200.0
2017-06-27 14:40:00,329.93,330.1,329.88,330.03,11177.0,329.93,330.1,329.88,330.03,11177.0
2017-06-27 14:45:00,329.92,330.22,329.78,330.09,9283.0,329.92,330.22,329.78,330.09,9283.0
2017-06-27 14:50:00,329.98,330.38,329.77,329.97,12274.0,329.98,330.38,329.77,329.97,12274.0
2017-06-27 14:55:00,330.02,330.02,329.38,329.53,6901.0,330.02,330.02,329.38,329.53,6901.0
2017-06-27 15:00:00,329.65,330.3,329.65,330.3,18077.0,329.65,330.3,329.65,330.3,18077.0
2017-06-27 15:05:00,330.14,330.24,329.87,330.08,12951.0,330.14,330.24,329.87,330.08,12951.0
2017-06-27 15:10:00,330.03,330.27,329.9,330.12,10434.0,330.03,330.27,329.9,330.12,10434.0
2017-06-27 15:15:00,330.18,330.28,330.0,330.17,9278.0,330.18,330.28,330.0,330.17,9278.0
2017-06-27 15:20:00,330.09,330.29,330.02,330.03,4016.0,330.09,330.29,330.02,330.03,4016.0
2017-06-27 15:25:00,330.0,330.51,330.0,330.38,18527.0,330.0,330.51,330.0,330.38,18527.0
2017-06-27 15:30:00,330.38,330.74,330.31,330.44,18714.0,330.38,330.74,330.31,330.44,18714.0
2017-06-27 15:35:00,330.44,330.85,330.36,330.56,17389.0,330.44,330.85,330.36,330.56,17389.0
2017-06-27 15:40:00,330.54,331.09,330.43,331.08,19147.0,330.54,331.09,330.43,331.08,19147.0
2017-06-27 15:45:00,330.88,331.28,330.88,331.28,20466.0,330.88,331.28,330.88,331.28,20466.0
2017-06-27 15:50:00,331.19,331.19,329.77,329.91,58194.0,331.19,331.19,329.77,329.91,58194.0
2017-06-27 15:55:00,329.86,330.37,329.8,330.04,99996.0,329.86,330.37,329.8,330.04,99996.0
2017-06-28 09:30:00,330.56,332.2,329.24,332.2,24540.0,330.56,332.2,329.24,332.2,24540.0
2017-06-28 09:35:00,331.44,333.14,330.92,331.41,10175.0,331.44,333.14,330.92,331.41,10175.0
2017-06-28 09:40:00,331.95,333.89,331.25,333.89,21022.0,331.95,333.89,331.25,333.89,21022.0
2017-06-28 09:45:00,333.51,334.56,332.52,333.15,19223.0,333.51,334.56,332.52,333.15,19223.0
2017-06-28 09:50:00,333.04,334.37,332.79,333.56,30016.0,333.04,334.37,332.79,333.56,30016.0
2017-06-28 09:55:00,333.36,333.67,332.5,333.09,14569.0,333.36,333.67,332.5,333.09,14569.0
2017-06-28 10:00:00,333.34,334.1,333.34,333.5,12816.0,333.34,334.1,333.34,333.5,12816.0
2017-06-28 10:05:00,333.59,333.86,333.23,333.56,4953.0,333.59,333.86,333.23,333.56,4953.0
2017-06-28 10:10:00,333.31,334.09,333.27,333.85,12389.0,333.31,334.09,333.27,333.85,12389.0
2017-06-28 10:15:00,334.0,335.11,333.99,334.95,7300.0,334.0,335.11,333.99,334.95,7300.0
2017-06-28 10:20:00,335.07,335.07,334.0,334.17,11397.0,335.07,335.07,334.0,334.17,11397.0
2017-06-28 10:25:00,334.17,335.27,334.0,334.53,20314.0,334.17,335.27,334.0,334.53,20314.0
2017-06-28 10:30:00,334.69,336.13,334.33,336.0,11889.0,334.69,336.13,334.33,336.0,11889.0
2017-06-28 10:35:00,335.91,335.91,335.03,335.03,11264.0,335.91,335.91,335.03,335.03,11264.0
2017-06-28 10:40:00,335.15,337.06,335.09,336.87,24711.0,335.15,337.06,335.09,336.87,24711.0
2017-06-28 10:45:00,337.02,337.58,336.67,336.97,21439.0,337.02,337.58,336.67,336.97,21439.0
2017-06-28 10:50:00,336.96,337.63,336.75,337.3,8741.0,336.96,337.63,336.75,337.3,8741.0
2017-06-28 10:55:00,337.22,338.31,337.03,337.71,12915.0,337.22,338.31,337.03,337.71,12915.0
2017-06-28 11:00:00,338.12,338.12,337.4,337.7,8017.0,338.12,338.12,337.4,337.7,8017.0
2017-06-28 11:05:00,337.7,337.86,336.99,337.5,12097.0,337.7,337.86,336.99,337.5,12097.0
2017-06-28 11:10:00,337.5,338.85,337.38,338.63,8681.0,337.5,338.85,337.38,338.63,8681.0
2017-06-28 11:15:00,338.64,338.84,337.97,338.75,12201.0,338.64,338.84,337.97,338.75,12201.0
2017-06-28 11:20:00,338.29,338.53,338.0,338.45,5696.0,338.29,338.53,338.0,338.45,5696.0
2017-06-28 11:25:00,338.4,338.45,338.02,338.33,7017.0,338.4,338.45,338.02,338.33,7017.0
2017-06-28 11:30:00,338.52,338.8,338.34,338.55,14666.0,338.52,338.8,338.34,338.55,14666.0
2017-06-28 11:35:00,338.49,339.21,338.49,338.81,7624.0,338.49,339.21,338.49,338.81,7624.0
2017-06-28 11:40:00,338.79,339.27,338.78,338.81,4743.0,338.79,339.27,338.78,338.81,4743.0
2017-06-28 11:45:00,338.81,339.45,338.44,339.45,7436.0,338.81,339.45,338.44,339.45,7436.0
2017-06-28 11:50:00,339.39,340.26,339.23,339.87,21359.0,339.39,340.26,339.23,339.87,21359.0
2017-06-28 11:55:00,339.92,340.0,339.09,339.6,9859.0,339.92,340.0,339.09,339.6,9859.0
2017-06-28 12:00:00,339.23,339.54,338.8,338.8,6236.0,339.23,339.54,338.8,338.8,6236.0
2017-06-28 12:05:00,338.94,339.17,338.53,338.68,12731.0,338.94,339.17,338.53,338.68,12731.0
2017-06-28 12:10:00,338.68,338.86,338.32,338.72,11460.0,338.68,338.86,338.32,338.72,11460.0
2017-06-28 12:15:00,338.81,339.17,338.34,338.63,10740.0,338.81,339.17,338.34,338.63,10740.0
2017-06-28 12:20:00,338.78,338.81,338.32,338.74,12958.0,338.78,338.81,338.32,338.74,12958.0
2017-06-28 12:25:00,338.76,338.89,338.08,338.21,8600.0,338.76,338.89,338.08,338.21,8600.0
2017-06-28 12:30:00,338.23,338.62,338.11,338.42,7235.0,338.23,338.62,338.11,338.42,7235.0
2017-06-28 12:35:00,338.38,338.57,338.21,338.42,4439.0,338.38,338.57,338.21,338.42,4439.0
2017-06-28 12:40:00,338.59,339.0,338.59,339.0,4130.0,338.59,339.0,338.59,339.0,4130.0
2017-06-28 12:45:00,339.16,339.89,339.16,339.76,8555.0,339.16,339.89,339.16,339.76,8555.0
2017-06-28 12:50:00,339.62,339.98,338.86,339.24,6700.0,339.62,339.98,338.86,339.24,6700.0
2017-06-28 12:55:00,339.26,339.46,339.08,339.39,6399.0,339.26,339.46,339.08,339.39,6399.0
2017-06-28 13:00:00,339.12,339.78,338.97,339.12,10600.0,339.12,339.78,338.97,339.12,10600.0
2017-06-28 13:05:00,338.71,338.8,338.65,338.66,1013.0,338.71,338.8,338.65,338.66,1013.0
2017-06-28 13:10:00,338.65,339.25,338.36,339.23,9885.0,338.65,339.25,338.36,339.23,9885.0
2017-06-28 13:15:00,339.3,339.49,339.1,339.1,8005.0,339.3,339.49,339.1,339.1,8005.0
2017-06-28 13:20:00,339.18,339.75,339.1,339.54,7213.0,339.18,339.75,339.1,339.54,7213.0
2017-06-28 13:25:00,339.86,340.04,339.67,339.85,11121.0,339.86,340.04,339.67,339.85,11121.0
2017-06-28 13:30:00,339.7,340.0,339.7,339.99,4350.0,339.7,340.0,339.7,339.99,4350.0
2017-06-28 13:35:00,339.91,340.95,339.88,340.66,14423.0,339.91,340.95,339.88,340.66,14423.0
2017-06-28 13:40:00,340.54,340.6,339.86,339.96,12200.0,340.54,340.6,339.86,339.96,12200.0
2017-06-28 13:45:00,340.0,340.0,339.51,339.94,14821.0,340.0,340.0,339.51,339.94,14821.0
2017-06-28 13:50:00,339.77,340.0,339.49,339.63,10618.0,339.77,340.0,339.49,339.63,10618.0
2017-06-28 13:55:00,339.78,339.99,338.92,338.94,6680.0,339.78,339.99,338.92,338.94,6680.0
2017-06-28 14:00:00,339.1,339.38,338.8,338.82,7081.0,339.1,339.38,338.8,338.82,7081.0
2017-06-28 14:05:00,338.94,339.6,338.86,339.44,35546.0,338.94,339.6,338.86,339.44,35546.0
2017-06-28 14:10:00,339.48,340.1,339.41,339.84,13652.0,339.48,340.1,339.41,339.84,13652.0
2017-06-28 14:15:00,339.93,340.15,339.7,340.09,33929.0,339.93,340.15,339.7,340.09,33929.0
2017-06-28 14:20:00,340.07,340.17,339.0,339.2,20862.0,340.07,340.17,339.0,339.2,20862.0
2017-06-28 14:25:00,339.23,339.46,338.82,338.83,22336.0,339.23,339.46,338.82,338.83,22336.0
2017-06-28 14:30:00,338.9,339.44,338.82,339.1,15511.0,338.9,339.44,338.82,339.1,15511.0
2017-06-28 14:35:00,339.1,339.17,338.84,338.88,10481.0,339.1,339.17,338.84,338.88,10481.0
2017-06-28 14:40:00,339.04,339.25,338.97,339.25,6272.0,339.04,339.25,338.97,339.25,6272.0
2017-06-28 14:45:00,339.25,339.34,339.01,339.19,8669.0,339.25,339.34,339.01,339.19,8669.0
2017-06-28 14:50:00,339.18,339.7,339.18,339.7,7561.0,339.18,339.7,339.18,339.7,7561.0
2017-06-28 14:55:00,339.74,340.25,339.72,339.99,20046.0,339.74,340.25,339.72,339.99,20046.0
2017-06-28 15:00:00,340.0,340.16,339.7,340.15,16363.0,340.0,340.16,339.7,340.15,16363.0
2017-06-28 15:05:00,340.12,340.29,340.0,340.17,8791.0,340.12,340.29,340.0,340.17,8791.0
2017-06-28 15:10:00,340.19,340.19,339.66,340.18,21812.0,340.19,340.19,339.66,340.18,21812.0
2017-06-28 15:15:00,340.11,340.41,340.0,340.14,35127.0,340.11,340.41,340.0,340.14,35127.0
2017-06-28 15:20:00,340.1,340.25,340.01,340.24,8514.0,340.1,340.25,340.01,340.24,8514.0
2017-06-28 15:25:00,340.17,340.17,339.92,340.07,13840.0,340.17,340.17,339.92,340.07,13840.0
2017-06-28 15:30:00,340.02,340.6,339.92,340.38,21734.0,340.02,340.6,339.92,340.38,21734.0
2017-06-28 15:35:00,340.35,340.38,339.7,339.78,32865.0,340.35,340.38,339.7,339.78,32865.0
2017-06-28 15:40:00,339.94,340.18,339.92,340.11,47268.0,339.94,340.18,339.92,340.11,47268.0
2017-06-28 15:45:00,340.07,340.15,339.34,340.11,35635.0,340.07,340.15,339.34,340.11,35635.0
2017-06-28 15:50:00,340.11,340.33,339.99,340.23,34655.0,340.11,340.33,339.99,340.23,34655.0
2017-06-28 15:55:00,340.21,340.35,339.81,340.3,67686.0,340.21,340.35,339.81,340.3,67686.0
2017-06-29 09:30:00,339.38,340.19,337.88,338.06,38130.0,339.38,340.19,337.88,338.06,38130.0
2017-06-29 09:35:00,338.0,339.19,336.95,338.81,27705.0,338.0,339.19,336.95,338.81,27705.0
2017-06-29 09:40:00,338.8,339.59,338.03,338.74,23658.0,338.8,339.59,338.03,338.74,23658.0
2017-06-29 09:45:00,338.96,339.22,338.13,339.0,10997.0,338.96,339.22,338.13,339.0,10997.0
2017-06-29 09:50:00,338.81,339.39,336.99,336.99,38398.0,338.81,339.39,336.99,336.99,38398.0
2017-06-29 09:55:00,337.45,338.97,337.03,338.21,29095.0,337.45,338.97,337.03,338.21,29095.0
2017-06-29 10:00:00,338.3,339.33,337.51,337.51,7757.0,338.3,339.33,337.51,337.51,7757.0
2017-06-29 10:05:00,337.34,337.88,336.68,336.68,28581.0,337.34,337.88,336.68,336.68,28581.0
2017-06-29 10:10:00,336.68,337.64,336.12,336.9,25243.0,336.68,337.64,336.12,336.9,25243.0
2017-06-29 10:15:00,337.2,337.28,336.22,337.1,10254.0,337.2,337.28,336.22,337.1,10254.0
2017-06-29 10:20:00,336.82,338.17,336.82,337.97,17446.0,336.82,338.17,336.82,337.97,17446.0
2017-06-29 10:25:00,337.97,339.14,337.58,338.39,22066.0,337.97,339.14,337.58,338.39,22066.0
2017-06-29 10:30:00,338.33,338.97,337.69,338.87,14121.0,338.33,338.97,337.69,338.87,14121.0
2017-06-29 10:35:00,338.9,338.9,337.72,337.72,3800.0,338.9,338.9,337.72,337.72,3800.0
2017-06-29 10:40:00,337.93,338.5,337.93,338.2,3500.0,337.93,338.5,337.93,338.2,3500.0
2017-06-29 10:45:00,338.4,338.78,338.37,338.55,10100.0,338.4,338.78,338.37,338.55,10100.0
2017-06-29 10:50:00,338.33,338.65,337.91,338.36,6656.0,338.33,338.65,337.91,338.36,6656.0
2017-06-29 10:55:00,338.21,338.22,337.55,337.65,11055.0,338.21,338.22,337.55,337.65,11055.0
2017-06-29 11:00:00,337.57,338.49,337.57,338.17,17126.0,337.57,338.49,337.57,338.17,17126.0
2017-06-29 11:05:00,338.0,338.17,337.5,337.71,27774.0,338.0,338.17,337.5,337.71,27774.0
2017-06-29 11:10:00,337.66,338.17,337.0,337.07,50309.0,337.66,338.17,337.0,337.07,50309.0
2017-06-29 11:15:00,337.07,337.37,335.36,335.53,50750.0,337.07,337.37,335.36,335.53,50750.0
2017-06-29 11:20:00,335.62,335.98,335.0,335.34,17701.0,335.62,335.98,335.0,335.34,17701.0
2017-06-29 11:25:00,335.34,335.6,334.55,335.15,16071.0,335.34,335.6,334.55,335.15,16071.0
2017-06-29 11:30:00,335.11,335.53,334.04,335.53,16768.0,335.11,335.53,334.04,335.53,16768.0
2017-06-29 11:35:00,335.58,335.83,335.07,335.07,3030.0,335.58,335.83,335.07,335.07,3030.0
2017-06-29 11:40:00,335.36,335.63,334.61,335.38,54736.0,335.36,335.63,334.61,335.38,54736.0
2017-06-29 11:45:00,335.3,335.62,334.89,334.89,4200.0,335.3,335.62,334.89,334.89,4200.0
2017-06-29 11:50:00,334.87,334.96,334.37,334.53,10027.0,334.87,334.96,334.37,334.53,10027.0
2017-06-29 11:55:00,334.36,334.36,333.37,334.29,12183.0,334.36,334.36,333.37,334.29,12183.0
2017-06-29 12:00:00,334.29,335.26,334.0,335.07,13599.0,334.29,335.26,334.0,335.07,13599.0
2017-06-29 12:05:00,335.12,335.54,334.88,335.54,5242.0,335.12,335.54,334.88,335.54,5242.0
2017-06-29 12:10:00,335.54,335.54,335.0,335.25,17017.0,335.54,335.54,335.0,335.25,17017.0
2017-06-29 12:15:00,335.28,335.77,335.2,335.77,10430.0,335.28,335.77,335.2,335.77,10430.0
2017-06-29 12:20:00,335.67,336.45,335.55,336.45,11667.0,335.67,336.45,335.55,336.45,11667.0
2017-06-29 12:25:00,336.41,336.41,335.7,336.21,9377.0,336.41,336.41,335.7,336.21,9377.0
2017-06-29 12:30:00,336.21,336.37,335.61,335.62,18196.0,336.21,336.37,335.61,335.62,18196.0
2017-06-29 12:35:00,335.56,336.42,335.5,335.81,42671.0,335.56,336.42,335.5,335.81,42671.0
2017-06-29 12:40:00,335.7,335.7,334.86,334.91,9313.0,335.7,335.7,334.86,334.91,9313.0
2017-06-29 12:45:00,334.88,335.05,334.38,334.87,28412.0,334.88,335.05,334.38,334.87,28412.0
2017-06-29 12:50:00,334.85,335.35,334.7,335.21,8948.0,334.85,335.35,334.7,335.21,8948.0
2017-06-29 12:55:00,335.21,335.31,334.99,335.09,16490.0,335.21,335.31,334.99,335.09,16490.0
2017-06-29 13:00:00,335.06,335.76,334.98,335.61,26919.0,335.06,335.76,334.98,335.61,26919.0
2017-06-29 13:05:00,335.62,335.62,334.34,334.54,19911.0,335.62,335.62,334.34,334.54,19911.0
2017-06-29 13:10:00,334.66,335.6,334.29,335.06,53394.0,334.66,335.6,334.29,335.06,53394.0
2017-06-29 13:15:00,335.03,335.07,333.64,333.73,16210.0,335.03,335.07,333.64,333.73,16210.0
2017-06-29 13:20:00,333.74,333.89,332.96,333.13,10458.0,333.74,333.89,332.96,333.13,10458.0
2017-06-29 13:25:00,333.12,333.25,332.13,332.33,16086.0,333.12,333.25,332.13,332.33,16086.0
2017-06-29 13:30:00,332.5,333.82,332.35,333.22,18575.0,332.5,333.82,332.35,333.22,18575.0
2017-06-29 13:35:00,333.21,333.27,332.7,333.0,10220.0,333.21,333.27,332.7,333.0,10220.0
2017-06-29 13:40:00,332.83,333.89,332.8,333.6,20945.0,332.83,333.89,332.8,333.6,20945.0
2017-06-29 13:45:00,333.54,334.22,333.54,334.0,5886.0,333.54,334.22,333.54,334.0,5886.0
2017-06-29 13:50:00,334.06,334.66,333.82,334.65,15702.0,334.06,334.66,333.82,334.65,15702.0
2017-06-29 13:55:00,334.71,334.71,334.26,334.39,18448.0,334.71,334.71,334.26,334.39,18448.0
2017-06-29 14:00:00,334.38,334.65,334.22,334.5,8922.0,334.38,334.65,334.22,334.5,8922.0
2017-06-29 14:05:00,334.64,335.4,334.64,335.03,12603.0,334.64,335.4,334.64,335.03,12603.0
2017-06-29 14:10:00,335.19,335.4,334.62,334.87,8600.0,335.19,335.4,334.62,334.87,8600.0
2017-06-29 14:15:00,334.85,335.42,334.85,334.88,30619.0,334.85,335.42,334.85,334.88,30619.0
2017-06-29 14:20:00,334.93,335.5,334.85,335.22,15263.0,334.93,335.5,334.85,335.22,15263.0
2017-06-29 14:25:00,335.34,335.47,334.91,335.24,33884.0,335.34,335.47,334.91,335.24,33884.0
2017-06-29 14:30:00,335.38,335.51,335.15,335.29,7644.0,335.38,335.51,335.15,335.29,7644.0
2017-06-29 14:35:00,335.29,335.72,335.16,335.69,8602.0,335.29,335.72,335.16,335.69,8602.0
2017-06-29 14:40:00,335.59,335.61,334.59,334.59,33328.0,335.59,335.61,334.59,334.59,33328.0
2017-06-29 14:45:00,334.55,335.05,334.54,334.71,24062.0,334.55,335.05,334.54,334.71,24062.0
2017-06-29 14:50:00,334.64,335.12,334.58,334.9,11019.0,334.64,335.12,334.58,334.9,11019.0
2017-06-29 14:55:00,334.79,334.9,334.69,334.81,4300.0,334.79,334.9,334.69,334.81,4300.0
2017-06-29 15:00:00,334.83,335.22,334.83,335.0,5672.0,334.83,335.22,334.83,335.0,5672.0
2017-06-29 15:05:00,334.87,335.17,334.87,335.03,7175.0,334.87,335.17,334.87,335.03,7175.0
2017-06-29 15:10:00,335.02,335.88,334.92,335.76,16106.0,335.02,335.88,334.92,335.76,16106.0
2017-06-29 15:15:00,335.89,336.81,335.78,336.44,10724.0,335.89,336.81,335.78,336.44,10724.0
2017-06-29 15:20:00,336.43,336.59,336.18,336.25,7600.0,336.43,336.59,336.18,336.25,7600.0
2017-06-29 15:25:00,336.25,336.38,335.14,335.47,23690.0,336.25,336.38,335.14,335.47,23690.0
2017-06-29 15:30:00,335.46,336.56,335.46,336.43,10100.0,335.46,336.56,335.46,336.43,10100.0
2017-06-29 15:35:00,336.4,337.09,336.4,337.09,14120.0,336.4,337.09,336.4,337.09,14120.0
2017-06-29 15:40:00,336.98,337.4,336.63,337.31,33566.0,336.98,337.4,336.63,337.31,33566.0
2017-06-29 15:45:00,337.28,337.55,336.83,336.91,42286.0,337.28,337.55,336.83,336.91,42286.0
2017-06-29 15:50:00,336.81,336.81,335.94,336.04,35553.0,336.81,336.81,335.94,336.04,35553.0
2017-06-29 15:55:00,336.0,336.3,335.68,335.98,59063.0,336.0,336.3,335.68,335.98,59063.0
2017-06-30 09:30:00,337.73,338.41,334.02,335.96,95302.0,337.73,338.41,334.02,335.96,95302.0
2017-06-30 09:35:00,335.95,337.74,335.48,336.88,13003.0,335.95,337.74,335.48,336.88,13003.0
2017-06-30 09:40:00,336.57,337.39,336.05,336.35,58787.0,336.57,337.39,336.05,336.35,58787.0
2017-06-30 09:45:00,336.56,337.89,335.25,335.72,40591.0,336.56,337.89,335.25,335.72,40591.0
2017-06-30 09:50:00,335.8,336.42,334.55,334.93,37882.0,335.8,336.42,334.55,334.93,37882.0
2017-06-30 09:55:00,334.96,336.81,334.44,336.44,37457.0,334.96,336.81,334.44,336.44,37457.0
2017-06-30 10:00:00,336.44,336.44,334.82,334.82,14426.0,336.44,336.44,334.82,334.82,14426.0
2017-06-30 10:05:00,334.85,334.85,334.19,334.25,12525.0,334.85,334.85,334.19,334.25,12525.0
2017-06-30 10:10:00,334.07,334.4,333.35,333.36,23804.0,334.07,334.4,333.35,333.36,23804.0
2017-06-30 10:15:00,333.46,333.79,332.8,332.99,11664.0,333.46,333.79,332.8,332.99,11664.0
2017-06-30 10:20:00,332.96,333.54,332.59,333.33,15790.0,332.96,333.54,332.59,333.33,15790.0
2017-06-30 10:25:00,333.46,334.08,333.27,333.43,17639.0,333.46,334.08,333.27,333.43,17639.0
2017-06-30 10:30:00,333.42,334.32,333.42,334.03,6819.0,333.42,334.32,333.42,334.03,6819.0
2017-06-30 10:35:00,334.03,334.03,333.22,333.22,5700.0,334.03,334.03,333.22,333.22,5700.0
2017-06-30 10:40:00,333.21,333.22,332.7,332.88,8340.0,333.21,333.22,332.7,332.88,8340.0
2017-06-30 10:45:00,332.9,332.99,332.52,332.71,6415.0,332.9,332.99,332.52,332.71,6415.0
2017-06-30 10:50:00,332.78,333.35,332.4,333.35,7205.0,332.78,333.35,332.4,333.35,7205.0
2017-06-30 10:55:00,333.35,334.35,333.31,334.1,8535.0,333.35,334.35,333.31,334.1,8535.0
2017-06-30 11:00:00,334.02,334.35,333.8,334.35,10900.0,334.02,334.35,333.8,334.35,10900.0
2017-06-30 11:05:00,334.35,335.15,334.34,334.97,7386.0,334.35,335.15,334.34,334.97,7386.0
2017-06-30 11:10:00,334.9,335.17,334.64,334.75,7200.0,334.9,335.17,334.64,334.75,7200.0
2017-06-30 11:15:00,334.77,334.86,333.79,333.79,2347.0,334.77,334.86,333.79,333.79,2347.0
2017-06-30 11:20:00,334.09,334.47,334.0,334.41,5693.0,334.09,334.47,334.0,334.41,5693.0
2017-06-30 11:25:00,334.42,334.45,333.94,334.0,9708.0,334.42,334.45,333.94,334.0,9708.0
2017-06-30 11:30:00,333.96,335.58,333.92,335.33,10082.0,333.96,335.58,333.92,335.33,10082.0
2017-06-30 11:35:00,335.19,336.03,335.19,335.63,10960.0,335.19,336.03,335.19,335.63,10960.0
2017-06-30 11:40:00,335.77,336.39,335.43,335.93,7245.0,335.77,336.39,335.43,335.93,7245.0
2017-06-30 11:45:00,335.72,336.37,335.66,336.04,9548.0,335.72,336.37,335.66,336.04,9548.0
2017-06-30 11:50:00,336.2,336.45,336.03,336.05,9822.0,336.2,336.45,336.03,336.05,9822.0
2017-06-30 11:55:00,336.18,336.18,335.86,335.86,2701.0,336.18,336.18,335.86,335.86,2701.0
2017-06-30 12:00:00,335.8,336.17,335.74,336.17,16045.0,335.8,336.17,335.74,336.17,16045.0
2017-06-30 12:05:00,336.11,336.33,335.98,336.1,16714.0,336.11,336.33,335.98,336.1,16714.0
2017-06-30 12:10:00,336.37,336.56,336.24,336.25,6405.0,336.37,336.56,336.24,336.25,6405.0
2017-06-30 12:15:00,336.23,336.39,336.12,336.24,4100.0,336.23,336.39,336.12,336.24,4100.0
2017-06-30 12:20:00,336.35,337.08,336.2,337.05,13245.0,336.35,337.08,336.2,337.05,13245.0
2017-06-30 12:25:00,337.2,337.36,336.99,337.25,9803.0,337.2,337.36,336.99,337.25,9803.0
2017-06-30 12:30:00,337.28,337.48,337.23,337.34,12012.0,337.28,337.48,337.23,337.34,12012.0
2017-06-30 12:35:00,337.33,337.33,336.43,336.47,10998.0,337.33,337.33,336.43,336.47,10998.0
2017-06-30 12:40:00,336.38,336.4,336.03,336.1,2075.0,336.38,336.4,336.03,336.1,2075.0
2017-06-30 12:45:00,335.99,336.04,335.75,335.8,10694.0,335.99,336.04,335.75,335.8,10694.0
2017-06-30 12:50:00,335.77,335.86,335.64,335.71,4000.0,335.77,335.86,335.64,335.71,4000.0
2017-06-30 12:55:00,335.66,335.8,335.49,335.8,6653.0,335.66,335.8,335.49,335.8,6653.0
2017-06-30 13:00:00,335.65,336.12,335.46,336.12,14204.0,335.65,336.12,335.46,336.12,14204.0
2017-06-30 13:05:00,336.09,336.32,335.47,336.17,29392.0,336.09,336.32,335.47,336.17,29392.0
2017-06-30 13:10:00,336.35,336.76,336.15,336.48,12670.0,336.35,336.76,336.15,336.48,12670.0
2017-06-30 13:15:00,336.47,336.6,336.27,336.27,7377.0,336.47,336.6,336.27,336.27,7377.0
2017-06-30 13:20:00,336.2,336.24,336.03,336.19,2589.0,336.2,336.24,336.03,336.19,2589.0
2017-06-30 13:25:00,336.03,336.03,335.93,335.95,4719.0,336.03,336.03,335.93,335.95,4719.0
2017-06-30 13:30:00,336.02,336.21,335.98,336.01,8416.0,336.02,336.21,335.98,336.01,8416.0
2017-06-30 13:35:00,336.04,336.39,335.97,336.25,4840.0,336.04,336.39,335.97,336.25,4840.0
2017-06-30 13:40:00,336.3,336.3,336.04,336.2,500.0,336.3,336.3,336.04,336.2,500.0
2017-06-30 13:45:00,336.19,336.24,335.99,336.17,3812.0,336.19,336.24,335.99,336.17,3812.0
2017-06-30 13:50:00,336.31,336.4,335.99,335.99,2700.0,336.31,336.4,335.99,335.99,2700.0
2017-06-30 13:55:00,335.81,336.04,335.72,335.77,3600.0,335.81,336.04,335.72,335.77,3600.0
2017-06-30 14:00:00,335.74,336.0,335.46,335.97,4712.0,335.74,336.0,335.46,335.97,4712.0
2017-06-30 14:05:00,336.04,336.25,335.87,336.16,3251.0,336.04,336.25,335.87,336.16,3251.0
2017-06-30 14:10:00,336.04,336.76,336.03,336.76,3577.0,336.04,336.76,336.03,336.76,3577.0
2017-06-30 14:15:00,336.66,336.66,336.3,336.46,5317.0,336.66,336.66,336.3,336.46,5317.0
2017-06-30 14:20:00,336.35,336.5,336.08,336.22,11039.0,336.35,336.5,336.08,336.22,11039.0
2017-06-30 14:25:00,336.1,336.42,336.09,336.37,4345.0,336.1,336.42,336.09,336.37,4345.0
2017-06-30 14:30:00,336.37,336.55,336.27,336.49,9273.0,336.37,336.55,336.27,336.49,9273.0
2017-06-30 14:35:00,336.47,337.28,336.46,337.15,8999.0,336.47,337.28,336.46,337.15,8999.0
2017-06-30 14:40:00,337.14,337.23,336.86,336.99,5541.0,337.14,337.23,336.86,336.99,5541.0
2017-06-30 14:45:00,337.06,337.49,337.06,337.31,3200.0,337.06,337.49,337.06,337.31,3200.0
2017-06-30 14:50:00,337.46,337.46,337.24,337.4,4100.0,337.46,337.46,337.24,337.4,4100.0
2017-06-30 14:55:00,337.53,337.83,337.4,337.76,8237.0,337.53,337.83,337.4,337.76,8237.0
2017-06-30 15:00:00,337.71,338.35,337.71,338.28,13988.0,337.71,338.35,337.71,338.28,13988.0
2017-06-30 15:05:00,338.28,338.28,338.07,338.15,20130.0,338.28,338.28,338.07,338.15,20130.0
2017-06-30 15:10:00,338.2,338.2,337.45,337.45,15213.0,338.2,338.2,337.45,337.45,15213.0
2017-06-30 15:15:00,337.61,337.82,337.55,337.82,2000.0,337.61,337.82,337.55,337.82,2000.0
2017-06-30 15:20:00,337.72,337.84,337.6,337.84,5608.0,337.72,337.84,337.6,337.84,5608.0
2017-06-30 15:25:00,337.81,337.82,337.38,337.4,7807.0,337.81,337.82,337.38,337.4,7807.0
2017-06-30 15:30:00,337.37,337.38,336.86,336.86,4711.0,337.37,337.38,336.86,336.86,4711.0
2017-06-30 15:35:00,336.99,337.15,336.86,337.04,7600.0,336.99,337.15,336.86,337.04,7600.0
2017-06-30 15:40:00,337.07,337.61,337.0,337.61,22107.0,337.07,337.61,337.0,337.61,22107.0
2017-06-30 15:45:00,337.61,337.99,337.31,337.35,34506.0,337.61,337.99,337.31,337.35,34506.0
2017-06-30 15:50:00,337.36,337.85,337.36,337.63,16845.0,337.36,337.85,337.36,337.63,16845.0
2017-06-30 15:55:00,337.63,337.65,336.7,336.85,40862.0,337.63,337.65,336.7,336.85,40862.0
2017-07-03 09:30:00,338.26,339.45,337.95,338.52,45681.0,338.26,339.45,337.95,338.52,45681.0
2017-07-03 09:35:00,338.7,338.78,337.22,337.27,19438.0,338.7,338.78,337.22,337.27,19438.0
2017-07-03 09:40:00,337.75,338.66,337.14,337.14,23428.0,337.75,338.66,337.14,337.14,23428.0
2017-07-03 09:45:00,337.49,338.24,337.29,337.33,10679.0,337.49,338.24,337.29,337.33,10679.0
2017-07-03 09:50:00,337.46,337.97,337.0,337.13,14079.0,337.46,337.97,337.0,337.13,14079.0
2017-07-03 09:55:00,337.18,337.25,336.54,336.54,9882.0,337.18,337.25,336.54,336.54,9882.0
2017-07-03 10:00:00,336.79,336.93,335.24,335.24,10562.0,336.79,336.93,335.24,335.24,10562.0
2017-07-03 10:05:00,334.93,335.13,334.81,334.81,12218.0,334.93,335.13,334.81,334.81,12218.0
2017-07-03 10:10:00,334.81,334.86,334.5,334.67,3080.0,334.81,334.86,334.5,334.67,3080.0
2017-07-03 10:15:00,334.67,334.74,334.09,334.25,15616.0,334.67,334.74,334.09,334.25,15616.0
2017-07-03 10:20:00,334.25,334.91,333.85,334.75,14367.0,334.25,334.91,333.85,334.75,14367.0
2017-07-03 10:25:00,334.62,334.76,333.99,334.0,6509.0,334.62,334.76,333.99,334.0,6509.0
2017-07-03 10:30:00,333.84,333.86,332.46,332.46,23984.0,333.84,333.86,332.46,332.46,23984.0
2017-07-03 10:35:00,332.44,332.72,332.35,332.55,10196.0,332.44,332.72,332.35,332.55,10196.0
2017-07-03 10:40:00,332.66,332.66,332.02,332.3,3913.0,332.66,332.66,332.02,332.3,3913.0
2017-07-03 10:45:00,332.02,332.2,331.83,332.01,18400.0,332.02,332.2,331.83,332.01,18400.0
2017-07-03 10:50:00,332.04,332.19,331.64,331.91,12712.0,332.04,332.19,331.64,331.91,12712.0
2017-07-03 10:55:00,331.94,332.11,331.64,331.75,18551.0,331.94,332.11,331.64,331.75,18551.0
2017-07-03 11:00:00,331.75,331.9,331.5,331.59,4199.0,331.75,331.9,331.5,331.59,4199.0
2017-07-03 11:05:00,331.63,331.63,330.45,331.13,18702.0,331.63,331.63,330.45,331.13,18702.0
2017-07-03 11:10:00,331.09,331.54,330.98,331.54,8111.0,331.09,331.54,330.98,331.54,8111.0
2017-07-03 11:15:00,331.53,331.7,331.01,331.01,5412.0,331.53,331.7,331.01,331.01,5412.0
2017-07-03 11:20:00,331.22,331.4,331.1,331.29,7479.0,331.22,331.4,331.1,331.29,7479.0
2017-07-03 11:25:00,331.25,331.53,330.95,331.06,7214.0,331.25,331.53,330.95,331.06,7214.0
2017-07-03 11:30:00,330.97,331.2,330.52,330.84,14881.0,330.97,331.2,330.52,330.84,14881.0
2017-07-03 11:35:00,330.69,330.97,330.5,330.81,8362.0,330.69,330.97,330.5,330.81,8362.0
2017-07-03 11:40:00,330.81,330.82,330.34,330.43,9148.0,330.81,330.82,330.34,330.43,9148.0
2017-07-03 11:45:00,330.43,330.98,330.41,330.95,8313.0,330.43,330.98,330.41,330.95,8313.0
2017-07-03 11:50:00,331.09,331.09,330.31,330.4,28169.0,331.09,331.09,330.31,330.4,28169.0
2017-07-03 11:55:00,330.49,330.81,330.26,330.58,8265.0,330.49,330.81,330.26,330.58,8265.0
2017-07-03 12:00:00,330.47,330.61,330.21,330.37,12672.0,330.47,330.61,330.21,330.37,12672.0
2017-07-03 12:05:00,330.37,330.37,329.41,329.55,17261.0,330.37,330.37,329.41,329.55,17261.0
2017-07-03 12:10:00,329.57,329.75,329.5,329.7,12619.0,329.57,329.75,329.5,329.7,12619.0
2017-07-03 12:15:00,329.65,330.51,329.57,330.17,10958.0,329.65,330.51,329.57,330.17,10958.0
2017-07-03 12:20:00,330.14,330.19,329.85,330.05,13408.0,330.14,330.19,329.85,330.05,13408.0
2017-07-03 12:25:00,330.27,330.89,330.27,330.86,8874.0,330.27,330.89,330.27,330.86,8874.0
2017-07-03 12:30:00,331.08,331.08,330.5,330.84,7924.0,331.08,331.08,330.5,330.84,7924.0
2017-07-03 12:35:00,330.64,330.94,330.5,330.58,6128.0,330.64,330.94,330.5,330.58,6128.0
2017-07-03 12:40:00,330.55,330.63,330.0,330.04,9301.0,330.55,330.63,330.0,330.04,9301.0
2017-07-03 12:45:00,330.02,330.35,329.77,330.03,13039.0,330.02,330.35,329.77,330.03,13039.0
2017-07-03 12:50:00,330.16,330.3,329.84,330.15,11559.0,330.16,330.3,329.84,330.15,11559.0
2017-07-03 12:55:00,329.93,330.01,328.65,328.88,34640.0,329.93,330.01,328.65,328.88,34640.0
2017-07-05 09:30:00,329.23,329.83,328.8,329.49,10723.0,329.23,329.83,328.8,329.49,10723.0
2017-07-05 09:35:00,329.44,330.52,329.38,330.28,17985.0,329.44,330.52,329.38,330.28,17985.0
2017-07-05 09:40:00,330.25,330.25,329.37,329.41,12247.0,330.25,330.25,329.37,329.41,12247.0
2017-07-05 09:45:00,329.35,330.39,328.97,330.22,15593.0,329.35,330.39,328.97,330.22,15593.0
2017-07-05 09:50:00,330.23,330.72,329.65,330.13,32998.0,330.23,330.72,329.65,330.13,32998.0
2017-07-05 09:55:00,330.05,330.8,329.62,330.67,16697.0,330.05,330.8,329.62,330.67,16697.0
2017-07-05 10:00:00,330.45,330.71,329.74,330.5,11302.0,330.45,330.71,329.74,330.5,11302.0
2017-07-05 10:05:00,330.32,330.44,329.82,329.98,18103.0,330.32,330.44,329.82,329.98,18103.0
2017-07-05 10:10:00,330.01,330.66,330.0,330.31,10606.0,330.01,330.66,330.0,330.31,10606.0
2017-07-05 10:15:00,330.29,330.37,329.9,329.9,13730.0,330.29,330.37,329.9,329.9,13730.0
2017-07-05 10:20:00,329.9,330.19,329.9,330.01,12239.0,329.9,330.19,329.9,330.01,12239.0
2017-07-05 10:25:00,329.91,330.49,329.91,330.14,32438.0,329.91,330.49,329.91,330.14,32438.0
2017-07-05 10:30:00,330.18,331.2,330.17,331.19,4845.0,330.18,331.2,330.17,331.19,4845.0
2017-07-05 10:35:00,331.3,332.22,331.15,331.77,15247.0,331.3,332.22,331.15,331.77,15247.0
2017-07-05 10:40:00,331.73,332.0,331.29,331.54,6300.0,331.73,332.0,331.29,331.54,6300.0
2017-07-05 10:45:00,331.61,332.72,331.3,332.08,14275.0,331.61,332.72,331.3,332.08,14275.0
2017-07-05 10:50:00,332.04,332.53,331.53,332.38,4766.0,332.04,332.53,331.53,332.38,4766.0
2017-07-05 10:55:00,332.12,332.25,331.52,331.62,8984.0,332.12,332.25,331.52,331.62,8984.0
2017-07-05 11:00:00,331.72,331.93,330.9,331.49,15036.0,331.72,331.93,330.9,331.49,15036.0
2017-07-05 11:05:00,331.3,331.5,331.15,331.5,8000.0,331.3,331.5,331.15,331.5,8000.0
2017-07-05 11:10:00,331.52,331.57,331.23,331.55,2200.0,331.52,331.57,331.23,331.55,2200.0
2017-07-05 11:15:00,331.41,331.49,331.3,331.3,900.0,331.41,331.49,331.3,331.3,900.0
2017-07-05 11:20:00,331.18,331.18,330.92,331.08,2830.0,331.18,331.18,330.92,331.08,2830.0
2017-07-05 11:25:00,330.98,331.42,330.98,331.42,4527.0,330.98,331.42,330.98,331.42,4527.0
2017-07-05 11:30:00,331.22,331.26,330.36,330.36,3570.0,331.22,331.26,330.36,330.36,3570.0
2017-07-05 11:35:00,330.47,330.66,330.44,330.64,2400.0,330.47,330.66,330.44,330.64,2400.0
2017-07-05 11:40:00,330.65,330.75,330.03,330.21,6411.0,330.65,330.75,330.03,330.21,6411.0
2017-07-05 11:45:00,330.42,330.52,330.25,330.41,2413.0,330.42,330.52,330.25,330.41,2413.0
2017-07-05 11:50:00,330.47,330.67,330.29,330.59,5301.0,330.47,330.67,330.29,330.59,5301.0
2017-07-05 11:55:00,330.66,331.02,330.26,330.3,3100.0,330.66,331.02,330.26,330.3,3100.0
2017-07-05 12:00:00,330.42,330.65,330.39,330.57,6624.0,330.42,330.65,330.39,330.57,6624.0
2017-07-05 12:05:00,330.67,331.21,330.66,331.21,4818.0,330.67,331.21,330.66,331.21,4818.0
2017-07-05 12:10:00,331.2,331.43,331.02,331.26,5427.0,331.2,331.43,331.02,331.26,5427.0
2017-07-05 12:15:00,331.42,331.68,331.19,331.4,9329.0,331.42,331.68,331.19,331.4,9329.0
2017-07-05 12:20:00,331.3,331.39,330.84,331.04,6994.0,331.3,331.39,330.84,331.04,6994.0
2017-07-05 12:25:00,330.94,331.37,330.93,331.35,3315.0,330.94,331.37,330.93,331.35,3315.0
2017-07-05 12:30:00,331.32,331.33,330.98,330.98,1950.0,331.32,331.33,330.98,330.98,1950.0
2017-07-05 12:35:00,331.11,331.64,331.07,331.5,6431.0,331.11,331.64,331.07,331.5,6431.0
2017-07-05 12:40:00,331.49,331.62,331.31,331.62,4900.0,331.49,331.62,331.31,331.62,4900.0
2017-07-05 12:45:00,331.56,331.74,331.56,331.71,1900.0,331.56,331.74,331.56,331.71,1900.0
2017-07-05 12:50:00,331.87,332.1,331.57,331.75,6638.0,331.87,332.1,331.57,331.75,6638.0
2017-07-05 12:55:00,331.8,332.22,331.42,332.22,9230.0,331.8,332.22,331.42,332.22,9230.0
2017-07-05 13:00:00,332.24,332.24,331.76,332.21,4900.0,332.24,332.24,331.76,332.21,4900.0
2017-07-05 13:05:00,332.18,332.75,332.07,332.59,3496.0,332.18,332.75,332.07,332.59,3496.0
2017-07-05 13:10:00,332.67,332.79,332.39,332.78,6882.0,332.67,332.79,332.39,332.78,6882.0
2017-07-05 13:15:00,333.04,333.04,332.68,332.76,6015.0,333.04,333.04,332.68,332.76,6015.0
2017-07-05 13:20:00,332.51,333.27,332.5,332.96,9136.0,332.51,333.27,332.5,332.96,9136.0
2017-07-05 13:25:00,333.0,333.14,332.91,333.0,1700.0,333.0,333.14,332.91,333.0,1700.0
2017-07-05 13:30:00,333.01,333.29,332.97,333.09,4800.0,333.01,333.29,332.97,333.09,4800.0
2017-07-05 13:35:00,333.02,333.99,332.98,333.93,10711.0,333.02,333.99,332.98,333.93,10711.0
2017-07-05 13:40:00,333.71,334.22,333.66,334.01,6067.0,333.71,334.22,333.66,334.01,6067.0
2017-07-05 13:45:00,334.05,334.15,333.76,333.76,10696.0,334.05,334.15,333.76,333.76,10696.0
2017-07-05 13:50:00,333.75,333.87,333.33,333.33,5012.0,333.75,333.87,333.33,333.33,5012.0
2017-07-05 13:55:00,333.48,334.05,333.47,334.05,4300.0,333.48,334.05,333.47,334.05,4300.0
2017-07-05 14:00:00,333.87,334.45,333.78,334.25,8611.0,333.87,334.45,333.78,334.25,8611.0
2017-07-05 14:05:00,334.49,335.0,333.58,334.09,16530.0,334.49,335.0,333.58,334.09,16530.0
2017-07-05 14:10:00,333.89,334.37,333.73,333.88,7212.0,333.89,334.37,333.73,333.88,7212.0
2017-07-05 14:15:00,333.88,334.32,333.82,334.05,5976.0,333.88,334.32,333.82,334.05,5976.0
2017-07-05 14:20:00,334.19,334.34,333.95,334.12,3131.0,334.19,334.34,333.95,334.12,3131.0
2017-07-05 14:25:00,334.07,334.41,333.68,334.23,32900.0,334.07,334.41,333.68,334.23,32900.0
2017-07-05 14:30:00,334.18,334.98,334.08,334.97,5009.0,334.18,334.98,334.08,334.97,5009.0
2017-07-05 14:35:00,335.0,335.01,334.56,334.74,6830.0,335.0,335.01,334.56,334.74,6830.0
2017-07-05 14:40:00,334.75,334.95,334.63,334.86,7615.0,334.75,334.95,334.63,334.86,7615.0
2017-07-05 14:45:00,334.8,335.08,334.6,334.72,10162.0,334.8,335.08,334.6,334.72,10162.0
2017-07-05 14:50:00,334.72,334.72,334.16,334.18,30615.0,334.72,334.72,334.16,334.18,30615.0
2017-07-05 14:55:00,334.25,334.65,334.0,334.23,15926.0,334.25,334.65,334.0,334.23,15926.0
2017-07-05 15:00:00,334.27,334.43,333.78,334.0,7938.0,334.27,334.43,333.78,334.0,7938.0
2017-07-05 15:05:00,334.0,334.23,333.74,333.92,29246.0,334.0,334.23,333.74,333.92,29246.0
2017-07-05 15:10:00,333.96,334.05,333.8,334.0,31059.0,333.96,334.05,333.8,334.0,31059.0
2017-07-05 15:15:00,333.96,334.4,333.96,334.2,12178.0,333.96,334.4,333.96,334.2,12178.0
2017-07-05 15:20:00,334.3,334.56,333.88,334.1,10633.0,334.3,334.56,333.88,334.1,10633.0
2017-07-05 15:25:00,334.11,334.38,333.99,334.3,7310.0,334.11,334.38,333.99,334.3,7310.0
2017-07-05 15:30:00,334.35,335.0,334.31,334.95,10270.0,334.35,335.0,334.31,334.95,10270.0
2017-07-05 15:35:00,334.94,335.08,334.54,334.54,37845.0,334.94,335.08,334.54,334.54,37845.0
2017-07-05 15:40:00,334.56,335.04,334.47,335.01,17377.0,334.56,335.04,334.47,335.01,17377.0
2017-07-05 15:45:00,334.97,335.12,334.87,334.87,35247.0,334.97,335.12,334.87,334.87,35247.0
2017-07-05 15:50:00,334.92,335.01,334.57,334.82,24926.0,334.92,335.01,334.57,334.82,24926.0
2017-07-05 15:55:00,334.87,335.24,334.81,335.1,50699.0,334.87,335.24,334.81,335.1,50699.0
2017-07-06 09:30:00,334.01,334.01,331.27,333.3,14057.0,334.01,334.01,331.27,333.3,14057.0
2017-07-06 09:35:00,332.79,335.37,332.61,334.14,53991.0,332.79,335.37,332.61,334.14,53991.0
2017-07-06 09:40:00,334.21,334.35,333.0,333.58,12592.0,334.21,334.35,333.0,333.58,12592.0
2017-07-06 09:45:00,333.56,333.56,331.68,332.65,16146.0,333.56,333.56,331.68,332.65,16146.0
2017-07-06 09:50:00,332.74,333.58,332.31,333.58,45345.0,332.74,333.58,332.31,333.58,45345.0
2017-07-06 09:55:00,333.53,333.53,332.05,332.53,40195.0,333.53,333.53,332.05,332.53,40195.0
2017-07-06 10:00:00,332.47,333.14,332.25,332.72,26558.0,332.47,333.14,332.25,332.72,26558.0
2017-07-06 10:05:00,332.77,332.87,331.36,332.8,59098.0,332.77,332.87,331.36,332.8,59098.0
2017-07-06 10:10:00,332.61,333.7,332.55,333.69,24189.0,332.61,333.7,332.55,333.69,24189.0
2017-07-06 10:15:00,333.7,333.76,332.5,332.75,15060.0,333.7,333.76,332.5,332.75,15060.0
2017-07-06 10:20:00,332.81,333.2,332.62,332.98,9797.0,332.81,333.2,332.62,332.98,9797.0
2017-07-06 10:25:00,333.0,333.06,331.7,332.45,21023.0,333.0,333.06,331.7,332.45,21023.0
2017-07-06 10:30:00,332.5,332.5,331.77,331.96,3310.0,332.5,332.5,331.77,331.96,3310.0
2017-07-06 10:35:00,331.63,331.97,331.06,331.46,26619.0,331.63,331.97,331.06,331.46,26619.0
2017-07-06 10:40:00,331.31,332.08,331.25,332.08,12475.0,331.31,332.08,331.25,332.08,12475.0
2017-07-06 10:45:00,331.88,331.88,331.21,331.5,12828.0,331.88,331.88,331.21,331.5,12828.0
2017-07-06 10:50:00,331.31,331.75,331.19,331.5,4899.0,331.31,331.75,331.19,331.5,4899.0
2017-07-06 10:55:00,331.21,331.99,331.17,331.73,8048.0,331.21,331.99,331.17,331.73,8048.0
2017-07-06 11:00:00,331.57,332.08,331.39,331.94,11484.0,331.57,332.08,331.39,331.94,11484.0
2017-07-06 11:05:00,331.83,332.18,331.67,332.11,12579.0,331.83,332.18,331.67,332.11,12579.0
2017-07-06 11:10:00,332.1,332.43,331.08,331.66,17688.0,332.1,332.43,331.08,331.66,17688.0
2017-07-06 11:15:00,331.6,332.05,331.09,331.25,10170.0,331.6,332.05,331.09,331.25,10170.0
2017-07-06 11:20:00,331.28,331.66,331.13,331.39,6218.0,331.28,331.66,331.13,331.39,6218.0
2017-07-06 11:25:00,331.51,332.29,331.51,331.55,6900.0,331.51,332.29,331.51,331.55,6900.0
2017-07-06 11:30:00,331.73,332.31,331.73,332.0,15229.0,331.73,332.31,331.73,332.0,15229.0
2017-07-06 11:35:00,332.0,332.33,331.99,332.25,4296.0,332.0,332.33,331.99,332.25,4296.0
2017-07-06 11:40:00,332.16,332.36,332.08,332.36,3300.0,332.16,332.36,332.08,332.36,3300.0
2017-07-06 11:45:00,332.21,332.25,331.81,332.0,3735.0,332.21,332.25,331.81,332.0,3735.0
2017-07-06 11:50:00,331.91,332.46,331.9,332.25,3119.0,331.91,332.46,331.9,332.25,3119.0
2017-07-06 11:55:00,332.16,332.47,332.05,332.47,3600.0,332.16,332.47,332.05,332.47,3600.0
2017-07-06 12:00:00,332.36,333.01,332.36,332.82,7390.0,332.36,333.01,332.36,332.82,7390.0
2017-07-06 12:05:00,333.07,333.29,332.88,333.0,6398.0,333.07,333.29,332.88,333.0,6398.0
2017-07-06 12:10:00,333.19,333.19,332.55,332.82,2696.0,333.19,333.19,332.55,332.82,2696.0
2017-07-06 12:15:00,333.04,333.16,332.95,333.13,3130.0,333.04,333.16,332.95,333.13,3130.0
2017-07-06 12:20:00,333.11,333.36,333.0,333.0,2223.0,333.11,333.36,333.0,333.0,2223.0
2017-07-06 12:25:00,333.05,333.25,332.55,332.83,5656.0,333.05,333.25,332.55,332.83,5656.0
2017-07-06 12:30:00,332.76,333.34,332.76,333.34,1200.0,332.76,333.34,332.76,333.34,1200.0
2017-07-06 12:35:00,333.44,333.87,333.44,333.86,1298.0,333.44,333.87,333.44,333.86,1298.0
2017-07-06 12:40:00,333.85,334.2,333.82,334.2,4980.0,333.85,334.2,333.82,334.2,4980.0
2017-07-06 12:45:00,334.28,334.66,333.92,334.19,6468.0,334.28,334.66,333.92,334.19,6468.0
2017-07-06 12:50:00,334.3,334.41,333.95,334.23,8406.0,334.3,334.41,333.95,334.23,8406.0
2017-07-06 12:55:00,334.23,334.58,334.18,334.49,4613.0,334.23,334.58,334.18,334.49,4613.0
2017-07-06 13:00:00,334.49,334.49,334.09,334.32,3575.0,334.49,334.49,334.09,334.32,3575.0
2017-07-06 13:05:00,334.44,334.71,334.32,334.66,3391.0,334.44,334.71,334.32,334.66,3391.0
2017-07-06 13:10:00,334.57,335.0,334.4,334.78,6433.0,334.57,335.0,334.4,334.78,6433.0
2017-07-06 13:15:00,334.91,335.3,334.9,335.24,1297.0,334.91,335.3,334.9,335.24,1297.0
2017-07-06 13:20:00,335.17,335.2,334.96,335.11,3695.0,335.17,335.2,334.96,335.11,3695.0
2017-07-06 13:25:00,335.12,335.43,334.99,335.26,7284.0,335.12,335.43,334.99,335.26,7284.0
2017-07-06 13:30:00,335.51,335.52,334.52,334.53,11080.0,335.51,335.52,334.52,334.53,11080.0
2017-07-06 13:35:00,334.53,334.55,334.19,334.48,3535.0,334.53,334.55,334.19,334.48,3535.0
2017-07-06 13:40:00,334.1,334.29,333.94,334.25,3419.0,334.1,334.29,333.94,334.25,3419.0
2017-07-06 13:45:00,334.25,334.92,334.25,334.92,7531.0,334.25,334.92,334.25,334.92,7531.0
2017-07-06 13:50:00,334.89,334.92,334.47,334.79,4360.0,334.89,334.92,334.47,334.79,4360.0
2017-07-06 13:55:00,334.85,334.85,334.45,334.6,11400.0,334.85,334.85,334.45,334.6,11400.0
2017-07-06 14:00:00,334.73,334.73,334.52,334.65,7131.0,334.73,334.73,334.52,334.65,7131.0
2017-07-06 14:05:00,334.73,335.03,334.54,335.01,6149.0,334.73,335.03,334.54,335.01,6149.0
2017-07-06 14:10:00,335.0,335.01,334.69,334.78,6882.0,335.0,335.01,334.69,334.78,6882.0
2017-07-06 14:15:00,334.73,334.98,334.09,334.17,38568.0,334.73,334.98,334.09,334.17,38568.0
2017-07-06 14:20:00,334.13,334.22,333.17,333.78,12110.0,334.13,334.22,333.17,333.78,12110.0
2017-07-06 14:25:00,333.8,333.87,333.44,333.56,4500.0,333.8,333.87,333.44,333.56,4500.0
2017-07-06 14:30:00,333.54,333.73,333.18,333.43,4700.0,333.54,333.73,333.18,333.43,4700.0
2017-07-06 14:35:00,333.46,333.46,333.05,333.3,5886.0,333.46,333.46,333.05,333.3,5886.0
2017-07-06 14:40:00,333.03,333.21,332.96,333.15,5710.0,333.03,333.21,332.96,333.15,5710.0
2017-07-06 14:45:00,333.15,333.15,332.92,332.98,1400.0,333.15,333.15,332.92,332.98,1400.0
2017-07-06 14:50:00,333.06,333.3,332.92,333.2,4563.0,333.06,333.3,332.92,333.2,4563.0
2017-07-06 14:55:00,333.27,333.27,332.61,332.86,7675.0,333.27,333.27,332.61,332.86,7675.0
2017-07-06 15:00:00,332.87,333.2,332.87,333.18,26921.0,332.87,333.2,332.87,333.18,26921.0
2017-07-06 15:05:00,333.18,333.29,332.56,332.66,10760.0,333.18,333.29,332.56,332.66,10760.0
2017-07-06 15:10:00,332.81,332.9,332.31,332.78,12301.0,332.81,332.9,332.31,332.78,12301.0
2017-07-06 15:15:00,332.74,333.02,332.64,333.01,1860.0,332.74,333.02,332.64,333.01,1860.0
2017-07-06 15:20:00,332.91,332.91,332.65,332.74,5464.0,332.91,332.91,332.65,332.74,5464.0
2017-07-06 15:25:00,332.77,332.8,332.51,332.63,6415.0,332.77,332.8,332.51,332.63,6415.0
2017-07-06 15:30:00,332.76,333.0,332.4,332.6,26601.0,332.76,333.0,332.4,332.6,26601.0
2017-07-06 15:35:00,332.57,332.99,332.29,332.84,16214.0,332.57,332.99,332.29,332.84,16214.0
2017-07-06 15:40:00,332.95,333.36,332.77,333.09,41533.0,332.95,333.36,332.77,333.09,41533.0
2017-07-06 15:45:00,333.07,333.18,332.84,332.85,7343.0,333.07,333.18,332.84,332.85,7343.0
2017-07-06 15:50:00,332.82,332.84,332.3,332.3,38770.0,332.82,332.84,332.3,332.3,38770.0
2017-07-06 15:55:00,332.3,332.35,331.89,332.13,25007.0,332.3,332.35,331.89,332.13,25007.0
2017-07-07 09:30:00,332.08,333.99,331.62,331.62,23338.0,332.08,333.99,331.62,331.62,23338.0
2017-07-07 09:35:00,331.56,333.5,331.1,332.6,6045.0,331.56,333.5,331.1,332.6,6045.0
2017-07-07 09:40:00,332.66,333.18,331.67,332.07,7769.0,332.66,333.18,331.67,332.07,7769.0
2017-07-07 09:45:00,331.93,332.1,331.25,331.73,11629.0,331.93,332.1,331.25,331.73,11629.0
2017-07-07 09:50:00,331.57,331.73,330.58,331.0,20446.0,331.57,331.73,330.58,331.0,20446.0
2017-07-07 09:55:00,331.11,332.67,331.1,332.03,11773.0,331.11,332.67,331.1,332.03,11773.0
2017-07-07 10:00:00,332.08,332.12,331.77,332.0,3400.0,332.08,332.12,331.77,332.0,3400.0
2017-07-07 10:05:00,331.93,332.57,331.92,332.57,6502.0,331.93,332.57,331.92,332.57,6502.0
2017-07-07 10:10:00,332.25,332.7,332.25,332.51,9712.0,332.25,332.7,332.25,332.51,9712.0
2017-07-07 10:15:00,332.64,332.95,332.23,332.36,18577.0,332.64,332.95,332.23,332.36,18577.0
2017-07-07 10:20:00,332.42,332.6,332.01,332.21,22799.0,332.42,332.6,332.01,332.21,22799.0
2017-07-07 10:25:00,332.32,332.57,332.05,332.42,11506.0,332.32,332.57,332.05,332.42,11506.0
2017-07-07 10:30:00,332.5,333.34,332.42,332.8,13434.0,332.5,333.34,332.42,332.8,13434.0
2017-07-07 10:35:00,332.71,333.2,332.68,333.15,4515.0,332.71,333.2,332.68,333.15,4515.0
2017-07-07 10:40:00,333.15,333.68,332.98,332.98,19519.0,333.15,333.68,332.98,332.98,19519.0
2017-07-07 10:45:00,332.96,333.05,332.51,332.84,15712.0,332.96,333.05,332.51,332.84,15712.0
2017-07-07 10:50:00,332.82,332.83,332.13,332.55,14657.0,332.82,332.83,332.13,332.55,14657.0
2017-07-07 10:55:00,332.5,332.75,332.17,332.36,3100.0,332.5,332.75,332.17,332.36,3100.0
2017-07-07 11:00:00,332.36,332.45,332.09,332.16,5400.0,332.36,332.45,332.09,332.16,5400.0
2017-07-07 11:05:00,332.25,332.74,332.03,332.54,9592.0,332.25,332.74,332.03,332.54,9592.0
2017-07-07 11:10:00,332.74,332.74,332.33,332.34,1294.0,332.74,332.74,332.33,332.34,1294.0
2017-07-07 11:15:00,332.34,332.69,332.12,332.59,4900.0,332.34,332.69,332.12,332.59,4900.0
2017-07-07 11:20:00,332.49,332.7,332.49,332.51,2000.0,332.49,332.7,332.49,332.51,2000.0
2017-07-07 11:25:00,332.53,333.21,332.34,333.13,12217.0,332.53,333.21,332.34,333.13,12217.0
2017-07-07 11:30:00,333.13,333.14,332.95,333.14,2800.0,333.13,333.14,332.95,333.14,2800.0
2017-07-07 11:35:00,332.95,333.26,332.7,332.74,7186.0,332.95,333.26,332.7,332.74,7186.0
2017-07-07 11:40:00,332.81,333.22,332.61,332.89,9900.0,332.81,333.22,332.61,332.89,9900.0
2017-07-07 11:45:00,332.92,332.92,332.55,332.6,1300.0,332.92,332.92,332.55,332.6,1300.0
2017-07-07 11:50:00,332.71,333.05,332.71,332.9,16383.0,332.71,333.05,332.71,332.9,16383.0
2017-07-07 11:55:00,332.9,332.9,332.59,332.6,1491.0,332.9,332.9,332.59,332.6,1491.0
2017-07-07 12:00:00,332.59,332.59,332.15,332.15,1066.0,332.59,332.59,332.15,332.15,1066.0
2017-07-07 12:05:00,332.33,332.33,332.25,332.3,500.0,332.33,332.33,332.25,332.3,500.0
2017-07-07 12:10:00,332.38,332.96,332.38,332.96,2934.0,332.38,332.96,332.38,332.96,2934.0
2017-07-07 12:15:00,333.0,333.09,332.95,332.95,1796.0,333.0,333.09,332.95,332.95,1796.0
2017-07-07 12:20:00,332.82,332.82,332.82,332.82,100.0,332.82,332.82,332.82,332.82,100.0
2017-07-07 12:25:00,333.0,333.05,332.6,333.01,8140.0,333.0,333.05,332.6,333.01,8140.0
2017-07-07 12:30:00,333.0,333.1,332.87,332.95,9281.0,333.0,333.1,332.87,332.95,9281.0
2017-07-07 12:35:00,332.95,332.97,332.88,332.88,876.0,332.95,332.97,332.88,332.88,876.0
2017-07-07 12:40:00,332.75,333.14,332.75,332.9,3830.0,332.75,333.14,332.75,332.9,3830.0
2017-07-07 12:45:00,333.09,333.1,332.45,332.59,7372.0,333.09,333.1,332.45,332.59,7372.0
2017-07-07 12:50:00,332.65,332.97,332.52,332.77,7400.0,332.65,332.97,332.52,332.77,7400.0
2017-07-07 12:55:00,332.75,333.04,332.71,333.04,16949.0,332.75,333.04,332.71,333.04,16949.0
2017-07-07 13:00:00,332.82,333.04,332.82,332.95,4455.0,332.82,333.04,332.82,332.95,4455.0
2017-07-07 13:05:00,332.93,333.0,332.83,332.86,2600.0,332.93,333.0,332.83,332.86,2600.0
2017-07-07 13:10:00,332.82,332.94,332.45,332.48,5769.0,332.82,332.94,332.45,332.48,5769.0
2017-07-07 13:15:00,332.5,332.61,332.31,332.5,7533.0,332.5,332.61,332.31,332.5,7533.0
2017-07-07 13:20:00,332.5,332.55,332.4,332.5,3300.0,332.5,332.55,332.4,332.5,3300.0
2017-07-07 13:25:00,332.5,332.6,332.32,332.32,7862.0,332.5,332.6,332.32,332.32,7862.0
2017-07-07 13:30:00,332.46,333.1,332.46,332.83,8000.0,332.46,333.1,332.46,332.83,8000.0
2017-07-07 13:35:00,333.0,333.44,332.85,333.12,9377.0,333.0,333.44,332.85,333.12,9377.0
2017-07-07 13:40:00,333.29,333.63,333.28,333.62,2452.0,333.29,333.63,333.28,333.62,2452.0
2017-07-07 13:45:00,333.68,333.68,333.14,333.31,2017.0,333.68,333.68,333.14,333.31,2017.0
2017-07-07 13:50:00,333.38,334.4,333.38,334.4,8674.0,333.38,334.4,333.38,334.4,8674.0
2017-07-07 13:55:00,334.38,334.43,334.15,334.27,8154.0,334.38,334.43,334.15,334.27,8154.0
2017-07-07 14:00:00,334.25,334.25,334.06,334.06,2840.0,334.25,334.25,334.06,334.06,2840.0
2017-07-07 14:05:00,333.97,334.04,333.76,333.76,1800.0,333.97,334.04,333.76,333.76,1800.0
2017-07-07 14:10:00,333.82,334.08,333.78,334.02,4955.0,333.82,334.08,333.78,334.02,4955.0
2017-07-07 14:15:00,334.03,334.07,333.77,333.78,11752.0,334.03,334.07,333.77,333.78,11752.0
2017-07-07 14:20:00,333.78,333.84,333.73,333.77,1500.0,333.78,333.84,333.73,333.77,1500.0
2017-07-07 14:25:00,333.56,333.57,333.56,333.56,100.0,333.56,333.57,333.56,333.56,100.0
2017-07-07 14:30:00,333.67,333.87,333.56,333.71,9107.0,333.67,333.87,333.56,333.71,9107.0
2017-07-07 14:35:00,333.78,334.04,333.66,333.66,15343.0,333.78,334.04,333.66,333.66,15343.0
2017-07-07 14:40:00,333.75,334.01,333.7,334.01,3761.0,333.75,334.01,333.7,334.01,3761.0
2017-07-07 14:45:00,334.01,334.06,333.84,333.92,4795.0,334.01,334.06,333.84,333.92,4795.0
2017-07-07 14:50:00,334.0,334.06,333.92,333.92,1898.0,334.0,334.06,333.92,333.92,1898.0
2017-07-07 14:55:00,333.92,333.92,333.64,333.84,1700.0,333.92,333.92,333.64,333.84,1700.0
2017-07-07 15:00:00,333.66,333.77,332.99,333.23,4863.0,333.66,333.77,332.99,333.23,4863.0
2017-07-07 15:05:00,333.46,333.55,333.35,333.47,3400.0,333.46,333.55,333.35,333.47,3400.0
2017-07-07 15:10:00,333.54,333.68,333.43,333.68,8334.0,333.54,333.68,333.43,333.68,8334.0
2017-07-07 15:15:00,333.68,334.0,333.53,334.0,3296.0,333.68,334.0,333.53,334.0,3296.0
2017-07-07 15:20:00,334.0,334.0,333.62,333.62,12997.0,334.0,334.0,333.62,333.62,12997.0
2017-07-07 15:25:00,333.53,333.68,333.34,333.34,5351.0,333.53,333.68,333.34,333.34,5351.0
2017-07-07 15:30:00,333.4,333.4,333.14,333.21,4733.0,333.4,333.4,333.14,333.21,4733.0
2017-07-07 15:35:00,333.14,333.23,332.84,332.87,2600.0,333.14,333.23,332.84,332.87,2600.0
2017-07-07 15:40:00,332.82,333.02,332.78,332.87,10824.0,332.82,333.02,332.78,332.87,10824.0
2017-07-07 15:45:00,332.97,333.6,332.89,333.01,12250.0,332.97,333.6,332.89,333.01,12250.0
2017-07-07 15:50:00,333.23,333.35,332.89,333.02,12278.0,333.23,333.35,332.89,333.02,12278.0
2017-07-07 15:55:00,332.94,333.07,332.3,332.42,48594.0,332.94,333.07,332.3,332.42,48594.0
2017-07-10 09:30:00,333.13,333.8,332.1,333.15,13767.0,333.13,333.8,332.1,333.15,13767.0
2017-07-10 09:35:00,333.41,334.25,332.36,333.38,19108.0,333.41,334.25,332.36,333.38,19108.0
2017-07-10 09:40:00,333.53,334.64,333.08,334.64,14559.0,333.53,334.64,333.08,334.64,14559.0
2017-07-10 09:45:00,334.32,335.04,333.48,334.01,12338.0,334.32,335.04,333.48,334.01,12338.0
2017-07-10 09:50:00,334.19,334.36,333.26,333.63,28262.0,334.19,334.36,333.26,333.63,28262.0
2017-07-10 09:55:00,333.63,334.1,333.2,333.8,13320.0,333.63,334.1,333.2,333.8,13320.0
2017-07-10 10:00:00,333.88,334.63,333.65,333.73,11076.0,333.88,334.63,333.65,333.73,11076.0
2017-07-10 10:05:00,334.04,334.45,333.66,334.13,14712.0,334.04,334.45,333.66,334.13,14712.0
2017-07-10 10:10:00,334.1,334.28,333.45,333.55,11249.0,334.1,334.28,333.45,333.55,11249.0
2017-07-10 10:15:00,333.75,333.9,333.52,333.72,2410.0,333.75,333.9,333.52,333.72,2410.0
2017-07-10 10:20:00,333.56,334.02,333.55,333.75,2857.0,333.56,334.02,333.55,333.75,2857.0
2017-07-10 10:25:00,333.68,333.89,333.6,333.77,5357.0,333.68,333.89,333.6,333.77,5357.0
2017-07-10 10:30:00,333.83,334.01,333.67,334.01,3296.0,333.83,334.01,333.67,334.01,3296.0
2017-07-10 10:35:00,333.74,334.22,333.6,333.7,20001.0,333.74,334.22,333.6,333.7,20001.0
2017-07-10 10:40:00,333.92,334.39,333.92,334.39,3400.0,333.92,334.39,333.92,334.39,3400.0
2017-07-10 10:45:00,334.4,334.51,334.14,334.19,14249.0,334.4,334.51,334.14,334.19,14249.0
2017-07-10 10:50:00,334.19,334.52,334.19,334.48,3215.0,334.19,334.52,334.19,334.48,3215.0
2017-07-10 10:55:00,334.46,334.46,334.26,334.41,900.0,334.46,334.46,334.26,334.41,900.0
2017-07-10 11:00:00,334.55,334.56,334.17,334.3,14200.0,334.55,334.56,334.17,334.3,14200.0
2017-07-10 11:05:00,334.3,334.77,334.18,334.39,19289.0,334.3,334.77,334.18,334.39,19289.0
2017-07-10 11:10:00,334.29,334.65,334.28,334.49,6639.0,334.29,334.65,334.28,334.49,6639.0
2017-07-10 11:15:00,334.55,334.74,334.39,334.59,7980.0,334.55,334.74,334.39,334.59,7980.0
2017-07-10 11:20:00,334.67,334.76,334.45,334.54,12338.0,334.67,334.76,334.45,334.54,12338.0
2017-07-10 11:25:00,334.6,334.8,334.47,334.73,9163.0,334.6,334.8,334.47,334.73,9163.0
2017-07-10 11:30:00,334.79,335.02,334.78,335.02,5145.0,334.79,335.02,334.78,335.02,5145.0
2017-07-10 11:35:00,335.04,335.11,335.04,335.05,1900.0,335.04,335.11,335.04,335.05,1900.0
2017-07-10 11:40:00,335.11,335.12,334.61,334.66,8300.0,335.11,335.12,334.61,334.66,8300.0
2017-07-10 11:45:00,334.39,334.8,334.39,334.62,4420.0,334.39,334.8,334.39,334.62,4420.0
2017-07-10 11:50:00,334.68,335.14,334.68,335.11,2600.0,334.68,335.14,334.68,335.11,2600.0
2017-07-10 11:55:00,335.11,335.23,334.75,335.0,11808.0,335.11,335.23,334.75,335.0,11808.0
2017-07-10 12:00:00,335.0,335.0,334.6,334.84,3100.0,335.0,335.0,334.6,334.84,3100.0
2017-07-10 12:05:00,334.98,335.19,334.61,334.86,9108.0,334.98,335.19,334.61,334.86,9108.0
2017-07-10 12:10:00,334.97,335.02,334.7,334.7,6121.0,334.97,335.02,334.7,334.7,6121.0
2017-07-10 12:15:00,334.76,335.22,334.76,335.16,9582.0,334.76,335.22,334.76,335.16,9582.0
2017-07-10 12:20:00,335.28,335.89,335.09,335.88,8800.0,335.28,335.89,335.09,335.88,8800.0
2017-07-10 12:25:00,335.8,335.8,335.63,335.68,4374.0,335.8,335.8,335.63,335.68,4374.0
2017-07-10 12:30:00,335.58,335.65,335.23,335.28,8800.0,335.58,335.65,335.23,335.28,8800.0
2017-07-10 12:35:00,335.28,335.48,335.22,335.24,3493.0,335.28,335.48,335.22,335.24,3493.0
2017-07-10 12:40:00,335.47,335.53,335.36,335.53,2496.0,335.47,335.53,335.36,335.53,2496.0
2017-07-10 12:45:00,335.66,335.66,335.3,335.59,9435.0,335.66,335.66,335.3,335.59,9435.0
2017-07-10 12:50:00,335.69,336.08,335.51,336.08,10148.0,335.69,336.08,335.51,336.08,10148.0
2017-07-10 12:55:00,335.9,336.17,335.69,336.17,4998.0,335.9,336.17,335.69,336.17,4998.0
2017-07-10 13:00:00,336.21,336.31,336.01,336.27,2424.0,336.21,336.31,336.01,336.27,2424.0
2017-07-10 13:05:00,336.34,336.67,336.26,336.65,8300.0,336.34,336.67,336.26,336.65,8300.0
2017-07-10 13:10:00,336.71,336.79,336.44,336.54,3500.0,336.71,336.79,336.44,336.54,3500.0
2017-07-10 13:15:00,336.44,336.73,336.12,336.2,33123.0,336.44,336.73,336.12,336.2,33123.0
2017-07-10 13:20:00,336.24,336.32,335.35,335.54,20089.0,336.24,336.32,335.35,335.54,20089.0
2017-07-10 13:25:00,335.5,336.14,335.44,336.0,6103.0,335.5,336.14,335.44,336.0,6103.0
2017-07-10 13:30:00,335.96,336.1,335.73,335.89,11800.0,335.96,336.1,335.73,335.89,11800.0
2017-07-10 13:35:00,335.84,336.12,335.83,335.97,4700.0,335.84,336.12,335.83,335.97,4700.0
2017-07-10 13:40:00,336.06,336.6,336.06,336.35,10188.0,336.06,336.6,336.06,336.35,10188.0
2017-07-10 13:45:00,336.35,336.43,336.25,336.28,3577.0,336.35,336.43,336.25,336.28,3577.0
2017-07-10 13:50:00,336.51,336.62,336.26,336.62,3836.0,336.51,336.62,336.26,336.62,3836.0
2017-07-10 13:55:00,336.63,337.2,336.46,337.14,6900.0,336.63,337.2,336.46,337.14,6900.0
2017-07-10 14:00:00,337.24,337.65,337.24,337.65,7850.0,337.24,337.65,337.24,337.65,7850.0
2017-07-10 14:05:00,337.64,337.86,337.55,337.79,4128.0,337.64,337.86,337.55,337.79,4128.0
2017-07-10 14:10:00,337.79,338.0,337.55,337.67,19798.0,337.79,338.0,337.55,337.67,19798.0
2017-07-10 14:15:00,337.67,337.77,337.39,337.43,7000.0,337.67,337.77,337.39,337.43,7000.0
2017-07-10 14:20:00,337.44,337.47,336.91,336.91,8655.0,337.44,337.47,336.91,336.91,8655.0
2017-07-10 14:25:00,336.69,336.89,336.6,336.86,3953.0,336.69,336.89,336.6,336.86,3953.0
2017-07-10 14:30:00,336.88,337.1,336.71,337.0,13672.0,336.88,337.1,336.71,337.0,13672.0
2017-07-10 14:35:00,337.05,337.27,336.97,337.24,6297.0,337.05,337.27,336.97,337.24,6297.0
2017-07-10 14:40:00,337.42,337.54,337.22,337.46,7750.0,337.42,337.54,337.22,337.46,7750.0
2017-07-10 14:45:00,337.45,337.78,337.45,337.78,1900.0,337.45,337.78,337.45,337.78,1900.0
2017-07-10 14:50:00,337.71,337.86,337.54,337.82,12242.0,337.71,337.86,337.54,337.82,12242.0
2017-07-10 14:55:00,337.68,337.84,337.48,337.75,12888.0,337.68,337.84,337.48,337.75,12888.0
2017-07-10 15:00:00,337.75,337.75,337.49,337.49,2800.0,337.75,337.75,337.49,337.49,2800.0
2017-07-10 15:05:00,337.49,337.78,337.48,337.78,3400.0,337.49,337.78,337.48,337.78,3400.0
2017-07-10 15:10:00,337.65,337.94,337.65,337.89,6453.0,337.65,337.94,337.65,337.89,6453.0
2017-07-10 15:15:00,337.87,337.93,337.64,337.77,5462.0,337.87,337.93,337.64,337.77,5462.0
2017-07-10 15:20:00,337.76,337.78,337.54,337.74,4002.0,337.76,337.78,337.54,337.74,4002.0
2017-07-10 15:25:00,337.82,337.96,337.78,337.94,7001.0,337.82,337.96,337.78,337.94,7001.0
2017-07-10 15:30:00,337.9,338.1,337.79,338.08,23999.0,337.9,338.1,337.79,338.08,23999.0
2017-07-10 15:35:00,337.99,338.12,337.85,338.0,13187.0,337.99,338.12,337.85,338.0,13187.0
2017-07-10 15:40:00,338.07,338.4,338.03,338.18,7015.0,338.07,338.4,338.03,338.18,7015.0
2017-07-10 15:45:00,338.13,338.14,337.6,337.65,10004.0,338.13,338.14,337.6,337.65,10004.0
2017-07-10 15:50:00,337.55,337.65,336.75,336.81,25358.0,337.55,337.65,336.75,336.81,25358.0
2017-07-10 15:55:00,336.82,336.91,336.48,336.6,37619.0,336.82,336.91,336.48,336.6,37619.0
2017-07-11 09:30:00,337.12,337.6,334.44,335.21,11092.0,337.12,337.6,334.44,335.21,11092.0
2017-07-11 09:35:00,335.8,337.05,334.68,337.05,13271.0,335.8,337.05,334.68,337.05,13271.0
2017-07-11 09:40:00,336.54,336.79,335.62,336.17,4604.0,336.54,336.79,335.62,336.17,4604.0
2017-07-11 09:45:00,336.55,337.88,336.07,337.49,18033.0,336.55,337.88,336.07,337.49,18033.0
2017-07-11 09:50:00,337.55,338.81,337.49,338.26,22244.0,337.55,338.81,337.49,338.26,22244.0
2017-07-11 09:55:00,338.55,338.58,338.2,338.44,9665.0,338.55,338.58,338.2,338.44,9665.0
2017-07-11 10:00:00,338.5,339.06,338.41,339.04,7984.0,338.5,339.06,338.41,339.04,7984.0
2017-07-11 10:05:00,338.93,339.84,338.64,339.67,36074.0,338.93,339.84,338.64,339.67,36074.0
2017-07-11 10:10:00,339.65,339.85,337.88,337.97,8965.0,339.65,339.85,337.88,337.97,8965.0
2017-07-11 10:15:00,337.76,338.77,337.76,338.41,10800.0,337.76,338.77,337.76,338.41,10800.0
2017-07-11 10:20:00,338.35,338.63,337.74,337.92,7000.0,338.35,338.63,337.74,337.92,7000.0
2017-07-11 10:25:00,337.93,338.0,336.61,336.75,22778.0,337.93,338.0,336.61,336.75,22778.0
2017-07-11 10:30:00,336.95,337.7,336.91,337.4,11275.0,336.95,337.7,336.91,337.4,11275.0
2017-07-11 10:35:00,337.35,338.48,337.35,338.48,7077.0,337.35,338.48,337.35,338.48,7077.0
2017-07-11 10:40:00,338.62,339.44,338.5,339.0,9300.0,338.62,339.44,338.5,339.0,9300.0
2017-07-11 10:45:00,339.21,339.79,339.2,339.2,10969.0,339.21,339.79,339.2,339.2,10969.0
2017-07-11 10:50:00,339.08,339.67,339.06,339.29,6127.0,339.08,339.67,339.06,339.29,6127.0
2017-07-11 10:55:00,339.27,339.68,339.27,339.56,5211.0,339.27,339.68,339.27,339.56,5211.0
2017-07-11 11:00:00,339.43,339.51,338.99,339.18,8679.0,339.43,339.51,338.99,339.18,8679.0
2017-07-11 11:05:00,339.18,339.18,337.83,338.21,16982.0,339.18,339.18,337.83,338.21,16982.0
2017-07-11 11:10:00,338.21,338.64,337.44,337.44,8344.0,338.21,338.64,337.44,337.44,8344.0
2017-07-11 11:15:00,337.44,337.61,337.04,337.61,6166.0,337.44,337.61,337.04,337.61,6166.0
2017-07-11 11:20:00,337.43,337.6,336.23,336.6,22071.0,337.43,337.6,336.23,336.6,22071.0
2017-07-11 11:25:00,336.69,337.11,335.86,336.95,13920.0,336.69,337.11,335.86,336.95,13920.0
2017-07-11 11:30:00,336.78,337.66,336.54,337.43,8481.0,336.78,337.66,336.54,337.43,8481.0
2017-07-11 11:35:00,337.44,337.73,336.91,337.12,6071.0,337.44,337.73,336.91,337.12,6071.0
2017-07-11 11:40:00,337.46,337.87,337.22,337.47,5345.0,337.46,337.87,337.22,337.47,5345.0
2017-07-11 11:45:00,337.55,338.05,337.47,337.6,5827.0,337.55,338.05,337.47,337.6,5827.0
2017-07-11 11:50:00,337.8,338.51,337.37,337.53,7901.0,337.8,338.51,337.37,337.53,7901.0
2017-07-11 11:55:00,337.55,338.05,337.53,337.53,4708.0,337.55,338.05,337.53,337.53,4708.0
2017-07-11 12:00:00,337.7,338.16,337.7,338.16,1100.0,337.7,338.16,337.7,338.16,1100.0
2017-07-11 12:05:00,338.21,338.22,337.73,338.22,5047.0,338.21,338.22,337.73,338.22,5047.0
2017-07-11 12:10:00,338.15,338.17,337.81,338.0,2976.0,338.15,338.17,337.81,338.0,2976.0
2017-07-11 12:15:00,337.84,338.06,337.42,337.46,10915.0,337.84,338.06,337.42,337.46,10915.0
2017-07-11 12:20:00,337.43,337.67,337.38,337.57,2322.0,337.43,337.67,337.38,337.57,2322.0
2017-07-11 12:25:00,337.55,338.1,337.53,338.0,2100.0,337.55,338.1,337.53,338.0,2100.0
2017-07-11 12:30:00,337.94,337.94,337.68,337.78,2400.0,337.94,337.94,337.68,337.78,2400.0
2017-07-11 12:35:00,337.69,337.69,337.04,337.04,8158.0,337.69,337.69,337.04,337.04,8158.0
2017-07-11 12:40:00,336.89,337.35,336.82,337.35,3558.0,336.89,337.35,336.82,337.35,3558.0
2017-07-11 12:45:00,337.35,337.57,337.13,337.52,5160.0,337.35,337.57,337.13,337.52,5160.0
2017-07-11 12:50:00,337.56,337.76,337.41,337.41,2300.0,337.56,337.76,337.41,337.41,2300.0
2017-07-11 12:55:00,337.48,337.86,337.44,337.64,5900.0,337.48,337.86,337.44,337.64,5900.0
2017-07-11 13:00:00,337.6,338.01,337.6,337.83,5756.0,337.6,338.01,337.6,337.83,5756.0
2017-07-11 13:05:00,337.88,338.09,337.69,337.81,1801.0,337.88,338.09,337.69,337.81,1801.0
2017-07-11 13:10:00,337.87,337.88,337.46,337.6,7182.0,337.87,337.88,337.46,337.6,7182.0
2017-07-11 13:15:00,337.59,337.82,337.26,337.61,8039.0,337.59,337.82,337.26,337.61,8039.0
2017-07-11 13:20:00,337.79,337.94,337.5,337.67,2300.0,337.79,337.94,337.5,337.67,2300.0
2017-07-11 13:25:00,337.89,338.35,337.89,338.09,6339.0,337.89,338.35,337.89,338.09,6339.0
2017-07-11 13:30:00,337.9,337.99,337.63,337.82,1800.0,337.9,337.99,337.63,337.82,1800.0
2017-07-11 13:35:00,337.82,338.13,337.74,338.13,2277.0,337.82,338.13,337.74,338.13,2277.0
2017-07-11 13:40:00,338.18,338.74,338.12,338.74,3200.0,338.18,338.74,338.12,338.74,3200.0
2017-07-11 13:45:00,338.53,338.73,338.39,338.73,3709.0,338.53,338.73,338.39,338.73,3709.0
2017-07-11 13:50:00,338.61,339.01,338.55,339.01,8600.0,338.61,339.01,338.55,339.01,8600.0
2017-07-11 13:55:00,339.1,339.23,338.7,338.7,6198.0,339.1,339.23,338.7,338.7,6198.0
2017-07-11 14:00:00,338.62,339.23,338.62,338.91,2500.0,338.62,339.23,338.62,338.91,2500.0
2017-07-11 14:05:00,338.86,339.11,338.56,338.75,9043.0,338.86,339.11,338.56,338.75,9043.0
2017-07-11 14:10:00,338.84,339.32,338.84,339.0,3405.0,338.84,339.32,338.84,339.0,3405.0
2017-07-11 14:15:00,339.31,339.44,339.04,339.22,4743.0,339.31,339.44,339.04,339.22,4743.0
2017-07-11 14:20:00,339.09,339.42,339.09,339.2,2477.0,339.09,339.42,339.09,339.2,2477.0
2017-07-11 14:25:00,339.17,339.36,339.09,339.36,6180.0,339.17,339.36,339.09,339.36,6180.0
2017-07-11 14:30:00,339.29,339.29,338.82,338.89,1400.0,339.29,339.29,338.82,338.89,1400.0
2017-07-11 14:35:00,338.8,338.86,338.66,338.66,1600.0,338.8,338.86,338.66,338.66,1600.0
2017-07-11 14:40:00,338.66,338.76,338.5,338.5,2222.0,338.66,338.76,338.5,338.5,2222.0
2017-07-11 14:45:00,338.52,338.52,338.29,338.34,2400.0,338.52,338.52,338.29,338.34,2400.0
2017-07-11 14:50:00,338.19,338.37,338.1,338.21,6353.0,338.19,338.37,338.1,338.21,6353.0
2017-07-11 14:55:00,338.07,338.5,338.05,338.21,5599.0,338.07,338.5,338.05,338.21,5599.0
2017-07-11 15:00:00,338.21,338.29,337.79,337.79,6551.0,338.21,338.29,337.79,337.79,6551.0
2017-07-11 15:05:00,337.74,338.04,337.66,337.73,4100.0,337.74,338.04,337.66,337.73,4100.0
2017-07-11 15:10:00,337.77,338.43,337.77,338.37,7547.0,337.77,338.43,337.77,338.37,7547.0
2017-07-11 15:15:00,338.4,338.66,338.26,338.53,8701.0,338.4,338.66,338.26,338.53,8701.0
2017-07-11 15:20:00,338.53,339.07,338.53,338.86,6796.0,338.53,339.07,338.53,338.86,6796.0
2017-07-11 15:25:00,338.74,338.88,338.69,338.82,3712.0,338.74,338.88,338.69,338.82,3712.0
2017-07-11 15:30:00,338.82,339.36,338.71,339.1,6300.0,338.82,339.36,338.71,339.1,6300.0
2017-07-11 15:35:00,339.15,339.22,338.83,338.88,13611.0,339.15,339.22,338.83,338.88,13611.0
2017-07-11 15:40:00,338.83,338.88,338.41,338.42,11896.0,338.83,338.88,338.41,338.42,11896.0
2017-07-11 15:45:00,338.41,338.41,338.14,338.18,8245.0,338.41,338.41,338.14,338.18,8245.0
2017-07-11 15:50:00,338.18,338.32,337.86,337.86,14902.0,338.18,338.32,337.86,337.86,14902.0
2017-07-11 15:55:00,337.88,338.1,337.64,338.03,35341.0,337.88,338.1,337.64,338.03,35341.0
2017-07-12 09:30:00,340.79,340.94,339.04,340.36,13801.0,340.79,340.94,339.04,340.36,13801.0
2017-07-12 09:35:00,340.0,341.93,340.0,341.08,8884.0,340.0,341.93,340.0,341.08,8884.0
2017-07-12 09:40:00,341.0,341.61,341.0,341.13,14919.0,341.0,341.61,341.0,341.13,14919.0
2017-07-12 09:45:00,340.96,341.9,340.38,341.64,29965.0,340.96,341.9,340.38,341.64,29965.0
2017-07-12 09:50:00,341.85,341.96,340.84,341.49,20130.0,341.85,341.96,340.84,341.49,20130.0
2017-07-12 09:55:00,341.4,342.03,341.31,341.39,10700.0,341.4,342.03,341.31,341.39,10700.0
2017-07-12 10:00:00,341.78,342.22,341.43,341.99,8843.0,341.78,342.22,341.43,341.99,8843.0
2017-07-12 10:05:00,341.84,343.03,341.83,342.48,6647.0,341.84,343.03,341.83,342.48,6647.0
2017-07-12 10:10:00,342.47,343.15,341.97,343.14,7548.0,342.47,343.15,341.97,343.14,7548.0
2017-07-12 10:15:00,343.09,343.6,343.04,343.56,11730.0,343.09,343.6,343.04,343.56,11730.0
2017-07-12 10:20:00,343.66,344.34,343.54,344.19,13811.0,343.66,344.34,343.54,344.19,13811.0
2017-07-12 10:25:00,344.3,344.83,343.76,344.35,12298.0,344.3,344.83,343.76,344.35,12298.0
2017-07-12 10:30:00,344.14,344.67,343.71,343.71,9814.0,344.14,344.67,343.71,343.71,9814.0
2017-07-12 10:35:00,343.85,344.29,343.79,344.12,9207.0,343.85,344.29,343.79,344.12,9207.0
2017-07-12 10:40:00,344.0,344.27,342.82,342.82,6170.0,344.0,344.27,342.82,342.82,6170.0
2017-07-12 10:45:00,342.83,343.16,342.57,342.78,5832.0,342.83,343.16,342.57,342.78,5832.0
2017-07-12 10:50:00,342.79,343.0,342.21,342.38,6793.0,342.79,343.0,342.21,342.38,6793.0
2017-07-12 10:55:00,342.24,343.0,342.22,342.92,10548.0,342.24,343.0,342.22,342.92,10548.0
2017-07-12 11:00:00,342.84,343.4,342.84,343.05,11754.0,342.84,343.4,342.84,343.05,11754.0
2017-07-12 11:05:00,343.2,343.2,342.35,342.35,6393.0,343.2,343.2,342.35,342.35,6393.0
2017-07-12 11:10:00,342.51,343.07,342.45,343.07,7817.0,342.51,343.07,342.45,343.07,7817.0
2017-07-12 11:15:00,342.89,343.34,342.89,343.26,5508.0,342.89,343.34,342.89,343.26,5508.0
2017-07-12 11:20:00,343.25,343.86,343.25,343.68,8300.0,343.25,343.86,343.25,343.68,8300.0
2017-07-12 11:25:00,343.75,344.49,343.19,343.69,41915.0,343.75,344.49,343.19,343.69,41915.0
2017-07-12 11:30:00,343.57,343.58,343.18,343.18,1800.0,343.57,343.58,343.18,343.18,1800.0
2017-07-12 11:35:00,343.18,343.62,342.97,343.35,4197.0,343.18,343.62,342.97,343.35,4197.0
2017-07-12 11:40:00,343.47,343.95,343.32,343.94,6100.0,343.47,343.95,343.32,343.94,6100.0
2017-07-12 11:45:00,343.99,344.12,343.53,343.54,5218.0,343.99,344.12,343.53,343.54,5218.0
2017-07-12 11:50:00,343.54,343.63,343.35,343.63,1650.0,343.54,343.63,343.35,343.63,1650.0
2017-07-12 11:55:00,343.64,344.16,343.64,343.81,6291.0,343.64,344.16,343.64,343.81,6291.0
2017-07-12 12:00:00,343.88,344.19,343.46,344.18,24000.0,343.88,344.19,343.46,344.18,24000.0
2017-07-12 12:05:00,344.13,344.83,344.13,344.58,6794.0,344.13,344.83,344.13,344.58,6794.0
2017-07-12 12:10:00,344.23,344.5,343.61,343.61,1600.0,344.23,344.5,343.61,343.61,1600.0
2017-07-12 12:15:00,343.53,343.77,343.35,343.35,2900.0,343.53,343.77,343.35,343.35,2900.0
2017-07-12 12:20:00,343.54,343.89,343.54,343.75,3312.0,343.54,343.89,343.54,343.75,3312.0
2017-07-12 12:25:00,343.59,344.0,343.57,343.8,4203.0,343.59,344.0,343.57,343.8,4203.0
2017-07-12 12:30:00,343.72,343.87,343.63,343.63,4200.0,343.72,343.87,343.63,343.63,4200.0
2017-07-12 12:35:00,343.77,344.42,343.53,344.23,11797.0,343.77,344.42,343.53,344.23,11797.0
2017-07-12 12:40:00,344.08,344.47,344.04,344.3,5112.0,344.08,344.47,344.04,344.3,5112.0
2017-07-12 12:45:00,344.26,344.5,343.97,344.4,24205.0,344.26,344.5,343.97,344.4,24205.0
2017-07-12 12:50:00,344.42,344.42,343.86,343.94,3333.0,344.42,344.42,343.86,343.94,3333.0
2017-07-12 12:55:00,343.94,344.13,343.68,344.13,12267.0,343.94,344.13,343.68,344.13,12267.0
2017-07-12 13:00:00,343.9,344.32,343.9,344.07,5194.0,343.9,344.32,343.9,344.07,5194.0
2017-07-12 13:05:00,344.07,344.07,343.55,343.84,5098.0,344.07,344.07,343.55,343.84,5098.0
2017-07-12 13:10:00,343.84,344.26,343.77,343.82,8279.0,343.84,344.26,343.77,343.82,8279.0
2017-07-12 13:15:00,343.82,343.82,343.18,343.25,4037.0,343.82,343.82,343.18,343.25,4037.0
2017-07-12 13:20:00,343.23,343.55,342.91,343.44,3150.0,343.23,343.55,342.91,343.44,3150.0
2017-07-12 13:25:00,343.33,343.46,342.89,343.0,7030.0,343.33,343.46,342.89,343.0,7030.0
2017-07-12 13:30:00,342.64,342.9,342.63,342.9,1500.0,342.64,342.9,342.63,342.9,1500.0
2017-07-12 13:35:00,343.01,343.31,342.79,343.19,8100.0,343.01,343.31,342.79,343.19,8100.0
2017-07-12 13:40:00,343.1,343.38,342.84,343.02,2800.0,343.1,343.38,342.84,343.02,2800.0
2017-07-12 13:45:00,342.91,343.0,342.7,342.89,2653.0,342.91,343.0,342.7,342.89,2653.0
2017-07-12 13:50:00,342.77,342.85,342.57,342.57,2189.0,342.77,342.85,342.57,342.57,2189.0
2017-07-12 13:55:00,342.57,343.4,342.57,343.34,4400.0,342.57,343.4,342.57,343.34,4400.0
2017-07-12 14:00:00,343.28,343.53,343.05,343.25,7209.0,343.28,343.53,343.05,343.25,7209.0
2017-07-12 14:05:00,343.43,343.43,342.79,343.12,8923.0,343.43,343.43,342.79,343.12,8923.0
2017-07-12 14:10:00,343.15,343.44,343.06,343.27,3985.0,343.15,343.44,343.06,343.27,3985.0
2017-07-12 14:15:00,343.53,344.13,343.46,343.92,12191.0,343.53,344.13,343.46,343.92,12191.0
2017-07-12 14:20:00,343.8,343.94,343.33,343.92,6404.0,343.8,343.94,343.33,343.92,6404.0
2017-07-12 14:25:00,343.91,343.94,343.39,343.51,10875.0,343.91,343.94,343.39,343.51,10875.0
2017-07-12 14:30:00,343.45,343.55,343.17,343.32,8000.0,343.45,343.55,343.17,343.32,8000.0
2017-07-12 14:35:00,343.21,343.74,343.21,343.27,11567.0,343.21,343.74,343.21,343.27,11567.0
2017-07-12 14:40:00,343.27,343.51,343.02,343.02,8053.0,343.27,343.51,343.02,343.02,8053.0
2017-07-12 14:45:00,343.02,343.06,342.79,342.79,3580.0,343.02,343.06,342.79,342.79,3580.0
2017-07-12 14:50:00,342.91,343.11,342.66,342.66,3093.0,342.91,343.11,342.66,342.66,3093.0
2017-07-12 14:55:00,342.78,343.24,342.78,343.09,6588.0,342.78,343.24,342.78,343.09,6588.0
2017-07-12 15:00:00,343.15,343.18,342.82,343.07,3300.0,343.15,343.18,342.82,343.07,3300.0
2017-07-12 15:05:00,343.06,343.25,342.87,343.05,8459.0,343.06,343.25,342.87,343.05,8459.0
2017-07-12 15:10:00,343.08,343.18,342.86,342.89,10312.0,343.08,343.18,342.86,342.89,10312.0
2017-07-12 15:15:00,342.94,343.03,342.72,343.02,5800.0,342.94,343.03,342.72,343.02,5800.0
2017-07-12 15:20:00,343.04,343.16,342.92,343.08,4900.0,343.04,343.16,342.92,343.08,4900.0
2017-07-12 15:25:00,343.02,343.15,342.68,342.88,9721.0,343.02,343.15,342.68,342.88,9721.0
2017-07-12 15:30:00,342.94,343.12,342.71,342.85,8300.0,342.94,343.12,342.71,342.85,8300.0
2017-07-12 15:35:00,342.94,342.94,342.62,342.62,10455.0,342.94,342.94,342.62,342.62,10455.0
2017-07-12 15:40:00,342.62,342.65,342.26,342.46,6484.0,342.62,342.65,342.26,342.46,6484.0
2017-07-12 15:45:00,342.46,342.57,342.01,342.03,20072.0,342.46,342.57,342.01,342.03,20072.0
2017-07-12 15:50:00,342.25,342.6,342.14,342.37,15340.0,342.25,342.6,342.14,342.37,15340.0
2017-07-12 15:55:00,342.37,342.86,342.34,342.64,51344.0,342.37,342.86,342.34,342.64,51344.0
2017-07-13 09:30:00,343.07,343.07,340.65,341.24,8394.0,343.07,343.07,340.65,341.24,8394.0
2017-07-13 09:35:00,341.28,343.23,341.28,342.21,3921.0,341.28,343.23,341.28,342.21,3921.0
2017-07-13 09:40:00,342.72,343.2,342.21,342.72,18403.0,342.72,343.2,342.21,342.72,18403.0
2017-07-13 09:45:00,342.72,342.96,341.48,341.9,12319.0,342.72,342.96,341.48,341.9,12319.0
2017-07-13 09:50:00,341.94,342.81,341.94,342.57,3700.0,341.94,342.81,341.94,342.57,3700.0
2017-07-13 09:55:00,342.5,342.5,341.13,341.95,6116.0,342.5,342.5,341.13,341.95,6116.0
2017-07-13 10:00:00,342.32,342.32,341.08,341.49,5143.0,342.32,342.32,341.08,341.49,5143.0
2017-07-13 10:05:00,341.69,342.22,341.67,342.04,5664.0,341.69,342.22,341.67,342.04,5664.0
2017-07-13 10:10:00,342.23,342.23,341.6,341.65,9290.0,342.23,342.23,341.6,341.65,9290.0
2017-07-13 10:15:00,341.67,342.08,341.33,342.04,3154.0,341.67,342.08,341.33,342.04,3154.0
2017-07-13 10:20:00,342.01,342.03,340.61,340.61,9675.0,342.01,342.03,340.61,340.61,9675.0
2017-07-13 10:25:00,340.8,341.71,340.21,340.96,19249.0,340.8,341.71,340.21,340.96,19249.0
2017-07-13 10:30:00,340.73,340.85,340.04,340.79,10922.0,340.73,340.85,340.04,340.79,10922.0
2017-07-13 10:35:00,340.75,341.04,340.0,340.05,6996.0,340.75,341.04,340.0,340.05,6996.0
2017-07-13 10:40:00,340.07,340.28,339.89,339.96,10781.0,340.07,340.28,339.89,339.96,10781.0
2017-07-13 10:45:00,339.87,340.44,339.78,339.78,3900.0,339.87,340.44,339.78,339.78,3900.0
2017-07-13 10:50:00,339.99,340.13,339.76,339.94,5071.0,339.99,340.13,339.76,339.94,5071.0
2017-07-13 10:55:00,340.23,340.26,340.0,340.1,12098.0,340.23,340.26,340.0,340.1,12098.0
2017-07-13 11:00:00,340.13,340.64,340.13,340.38,13873.0,340.13,340.64,340.13,340.38,13873.0
2017-07-13 11:05:00,340.27,340.27,339.97,339.97,4915.0,340.27,340.27,339.97,339.97,4915.0
2017-07-13 11:10:00,339.9,340.28,339.9,339.99,4862.0,339.9,340.28,339.9,339.99,4862.0
2017-07-13 11:15:00,339.99,340.09,339.97,339.99,3984.0,339.99,340.09,339.97,339.99,3984.0
2017-07-13 11:20:00,339.88,339.88,339.59,339.8,3298.0,339.88,339.88,339.59,339.8,3298.0
2017-07-13 11:25:00,339.99,340.1,339.63,339.79,6229.0,339.99,340.1,339.63,339.79,6229.0
2017-07-13 11:30:00,339.78,339.78,339.53,339.67,1900.0,339.78,339.78,339.53,339.67,1900.0
2017-07-13 11:35:00,339.66,339.89,339.43,339.43,2800.0,339.66,339.89,339.43,339.43,2800.0
2017-07-13 11:40:00,339.52,339.79,339.43,339.58,9348.0,339.52,339.79,339.43,339.58,9348.0
2017-07-13 11:45:00,339.51,339.91,339.51,339.91,1708.0,339.51,339.91,339.51,339.91,1708.0
2017-07-13 11:50:00,340.27,340.28,339.91,340.04,15740.0,340.27,340.28,339.91,340.04,15740.0
2017-07-13 11:55:00,339.95,340.07,339.83,340.04,2800.0,339.95,340.07,339.83,340.04,2800.0
2017-07-13 12:00:00,340.01,340.02,339.57,339.57,2208.0,340.01,340.02,339.57,339.57,2208.0
2017-07-13 12:05:00,339.6,339.6,339.48,339.6,4200.0,339.6,339.6,339.48,339.6,4200.0
2017-07-13 12:10:00,339.48,339.88,339.48,339.88,2400.0,339.48,339.88,339.48,339.88,2400.0
2017-07-13 12:15:00,340.05,340.07,339.97,340.01,2832.0,340.05,340.07,339.97,340.01,2832.0
2017-07-13 12:20:00,340.01,340.05,339.77,339.95,6302.0,340.01,340.05,339.77,339.95,6302.0
2017-07-13 12:25:00,340.0,340.03,339.94,339.94,1700.0,340.0,340.03,339.94,339.94,1700.0
2017-07-13 12:30:00,339.94,340.0,339.89,339.94,1300.0,339.94,340.0,339.89,339.94,1300.0
2017-07-13 12:35:00,340.0,340.05,339.79,339.92,6085.0,340.0,340.05,339.79,339.92,6085.0
2017-07-13 12:40:00,339.85,340.02,339.7,339.81,6800.0,339.85,340.02,339.7,339.81,6800.0
2017-07-13 12:45:00,339.69,340.01,339.69,339.92,2900.0,339.69,340.01,339.69,339.92,2900.0
2017-07-13 12:50:00,339.83,340.11,339.83,339.93,3300.0,339.83,340.11,339.83,339.93,3300.0
2017-07-13 12:55:00,339.95,340.08,339.75,339.96,7399.0,339.95,340.08,339.75,339.96,7399.0
2017-07-13 13:00:00,340.0,340.06,339.85,339.9,3003.0,340.0,340.06,339.85,339.9,3003.0
2017-07-13 13:05:00,339.93,340.22,339.88,340.0,5800.0,339.93,340.22,339.88,340.0,5800.0
2017-07-13 13:10:00,340.11,340.43,340.0,340.27,2900.0,340.11,340.43,340.0,340.27,2900.0
2017-07-13 13:15:00,340.3,340.43,340.24,340.43,5090.0,340.3,340.43,340.24,340.43,5090.0
2017-07-13 13:20:00,340.35,340.43,340.02,340.02,9212.0,340.35,340.43,340.02,340.02,9212.0
2017-07-13 13:25:00,340.05,340.67,340.0,340.07,18797.0,340.05,340.67,340.0,340.07,18797.0
2017-07-13 13:30:00,340.0,340.09,339.78,339.94,5725.0,340.0,340.09,339.78,339.94,5725.0
2017-07-13 13:35:00,340.05,340.15,339.84,339.89,8733.0,340.05,340.15,339.84,339.89,8733.0
2017-07-13 13:40:00,339.91,340.13,339.72,339.81,12009.0,339.91,340.13,339.72,339.81,12009.0
2017-07-13 13:45:00,339.74,339.82,339.41,339.41,4235.0,339.74,339.82,339.41,339.41,4235.0
2017-07-13 13:50:00,339.36,339.42,339.24,339.24,2043.0,339.36,339.42,339.24,339.24,2043.0
2017-07-13 13:55:00,339.24,339.26,338.66,338.66,10278.0,339.24,339.26,338.66,338.66,10278.0
2017-07-13 14:00:00,338.61,338.84,338.59,338.74,3301.0,338.61,338.84,338.59,338.74,3301.0
2017-07-13 14:05:00,338.71,338.75,338.31,338.43,7929.0,338.71,338.75,338.31,338.43,7929.0
2017-07-13 14:10:00,338.43,338.66,338.4,338.65,11000.0,338.43,338.66,338.4,338.65,11000.0
2017-07-13 14:15:00,338.65,338.87,338.44,338.49,12442.0,338.65,338.87,338.44,338.49,12442.0
2017-07-13 14:20:00,338.47,338.56,338.41,338.51,2583.0,338.47,338.56,338.41,338.51,2583.0
2017-07-13 14:25:00,338.63,338.9,338.47,338.49,4200.0,338.63,338.9,338.47,338.49,4200.0
2017-07-13 14:30:00,338.66,338.67,338.28,338.4,4772.0,338.66,338.67,338.28,338.4,4772.0
2017-07-13 14:35:00,338.41,338.53,338.18,338.18,4232.0,338.41,338.53,338.18,338.18,4232.0
2017-07-13 14:40:00,338.17,338.4,338.17,338.25,8646.0,338.17,338.4,338.17,338.25,8646.0
2017-07-13 14:45:00,338.24,338.36,338.14,338.35,3801.0,338.24,338.36,338.14,338.35,3801.0
2017-07-13 14:50:00,338.49,338.62,338.36,338.62,3900.0,338.49,338.62,338.36,338.62,3900.0
2017-07-13 14:55:00,338.64,338.64,338.38,338.53,8820.0,338.64,338.64,338.38,338.53,8820.0
2017-07-13 15:00:00,338.53,338.6,338.39,338.47,6274.0,338.53,338.6,338.39,338.47,6274.0
2017-07-13 15:05:00,338.5,338.58,338.2,338.29,5999.0,338.5,338.58,338.2,338.29,5999.0
2017-07-13 15:10:00,338.39,338.54,338.15,338.48,4826.0,338.39,338.54,338.15,338.48,4826.0
2017-07-13 15:15:00,338.56,338.65,338.35,338.54,9992.0,338.56,338.65,338.35,338.54,9992.0
2017-07-13 15:20:00,338.38,338.65,338.38,338.65,5528.0,338.38,338.65,338.38,338.65,5528.0
2017-07-13 15:25:00,338.69,338.8,338.34,338.34,10983.0,338.69,338.8,338.34,338.34,10983.0
2017-07-13 15:30:00,338.34,338.5,338.0,338.26,8526.0,338.34,338.5,338.0,338.26,8526.0
2017-07-13 15:35:00,338.38,338.46,338.15,338.33,10301.0,338.38,338.46,338.15,338.33,10301.0
2017-07-13 15:40:00,338.27,338.6,338.06,338.37,13705.0,338.27,338.6,338.06,338.37,13705.0
2017-07-13 15:45:00,338.42,338.76,338.35,338.62,16434.0,338.42,338.76,338.35,338.62,16434.0
2017-07-13 15:50:00,338.66,339.28,338.66,339.26,15959.0,338.66,339.28,338.66,339.26,15959.0
2017-07-13 15:55:00,339.26,339.43,338.91,339.04,44125.0,339.26,339.43,338.91,339.04,44125.0
2017-07-14 09:30:00,340.8,340.99,337.85,339.19,16166.0,340.8,340.99,337.85,339.19,16166.0
2017-07-14 09:35:00,339.45,340.47,339.14,340.0,10760.0,339.45,340.47,339.14,340.0,10760.0
2017-07-14 09:40:00,339.94,340.42,339.34,340.21,11284.0,339.94,340.42,339.34,340.21,11284.0
2017-07-14 09:45:00,339.74,340.36,338.51,338.51,20844.0,339.74,340.36,338.51,338.51,20844.0
2017-07-14 09:50:00,339.02,339.1,337.63,338.88,29912.0,339.02,339.1,337.63,338.88,29912.0
2017-07-14 09:55:00,338.35,338.39,337.5,337.5,28484.0,338.35,338.39,337.5,337.5,28484.0
2017-07-14 10:00:00,337.38,338.0,336.44,336.45,4400.0,337.38,338.0,336.44,336.45,4400.0
2017-07-14 10:05:00,336.39,336.73,335.79,336.11,11396.0,336.39,336.73,335.79,336.11,11396.0
2017-07-14 10:10:00,336.29,336.77,336.12,336.68,5900.0,336.29,336.77,336.12,336.68,5900.0
2017-07-14 10:15:00,336.4,337.05,336.39,336.86,4246.0,336.4,337.05,336.39,336.86,4246.0
2017-07-14 10:20:00,336.86,336.87,336.24,336.4,7276.0,336.86,336.87,336.24,336.4,7276.0
2017-07-14 10:25:00,336.37,337.02,335.79,336.43,8598.0,336.37,337.02,335.79,336.43,8598.0
2017-07-14 10:30:00,336.42,337.03,336.36,336.79,3600.0,336.42,337.03,336.36,336.79,3600.0
2017-07-14 10:35:00,336.79,336.97,336.59,336.89,3439.0,336.79,336.97,336.59,336.89,3439.0
2017-07-14 10:40:00,337.17,337.17,336.75,336.96,2500.0,337.17,337.17,336.75,336.96,2500.0
2017-07-14 10:45:00,336.96,337.98,336.96,337.74,8145.0,336.96,337.98,336.96,337.74,8145.0
2017-07-14 10:50:00,337.5,337.67,336.77,337.55,3525.0,337.5,337.67,336.77,337.55,3525.0
2017-07-14 10:55:00,337.35,338.0,337.35,337.88,4600.0,337.35,338.0,337.35,337.88,4600.0
2017-07-14 11:00:00,337.94,338.0,337.01,337.4,4700.0,337.94,338.0,337.01,337.4,4700.0
2017-07-14 11:05:00,337.21,337.83,337.21,337.66,11150.0,337.21,337.83,337.21,337.66,11150.0
2017-07-14 11:10:00,337.81,338.51,337.81,338.48,1800.0,337.81,338.51,337.81,338.48,1800.0
2017-07-14 11:15:00,338.28,338.51,337.58,337.7,12045.0,338.28,338.51,337.58,337.7,12045.0
2017-07-14 11:20:00,337.7,338.19,337.7,338.14,7300.0,337.7,338.19,337.7,338.14,7300.0
2017-07-14 11:25:00,338.03,338.04,337.32,337.5,24367.0,338.03,338.04,337.32,337.5,24367.0
2017-07-14 11:30:00,337.57,338.02,337.57,337.98,5200.0,337.57,338.02,337.57,337.98,5200.0
2017-07-14 11:35:00,338.02,338.1,337.9,337.97,4400.0,338.02,338.1,337.9,337.97,4400.0
2017-07-14 11:40:00,338.04,338.31,337.67,338.31,6486.0,338.04,338.31,337.67,338.31,6486.0
2017-07-14 11:45:00,338.16,338.39,338.15,338.2,900.0,338.16,338.39,338.15,338.2,900.0
2017-07-14 11:50:00,338.19,338.29,337.63,337.95,7149.0,338.19,338.29,337.63,337.95,7149.0
2017-07-14 11:55:00,337.79,338.27,337.79,338.23,7481.0,337.79,338.27,337.79,338.23,7481.0
2017-07-14 12:00:00,338.23,338.53,338.19,338.31,4000.0,338.23,338.53,338.19,338.31,4000.0
2017-07-14 12:05:00,338.32,338.78,338.32,338.64,12106.0,338.32,338.78,338.32,338.64,12106.0
2017-07-14 12:10:00,338.67,338.83,338.55,338.81,6997.0,338.67,338.83,338.55,338.81,6997.0
2017-07-14 12:15:00,338.66,338.66,338.18,338.29,7983.0,338.66,338.66,338.18,338.29,7983.0
2017-07-14 12:20:00,338.28,338.28,338.13,338.26,1100.0,338.28,338.28,338.13,338.26,1100.0
2017-07-14 12:25:00,338.31,338.31,337.77,338.12,7380.0,338.31,338.31,337.77,338.12,7380.0
2017-07-14 12:30:00,337.95,338.19,337.95,338.19,300.0,337.95,338.19,337.95,338.19,300.0
2017-07-14 12:35:00,338.06,338.63,338.06,338.48,1100.0,338.06,338.63,338.06,338.48,1100.0
2017-07-14 12:40:00,338.45,338.82,338.24,338.47,9300.0,338.45,338.82,338.24,338.47,9300.0
2017-07-14 12:45:00,338.55,338.55,338.47,338.47,286.0,338.55,338.55,338.47,338.47,286.0
2017-07-14 12:50:00,338.55,338.75,338.53,338.71,8951.0,338.55,338.75,338.53,338.71,8951.0
2017-07-14 12:55:00,338.71,338.72,338.42,338.42,6306.0,338.71,338.72,338.42,338.42,6306.0
2017-07-14 13:00:00,338.43,338.9,338.3,338.65,6000.0,338.43,338.9,338.3,338.65,6000.0
2017-07-14 13:05:00,338.63,338.69,338.52,338.67,800.0,338.63,338.69,338.52,338.67,800.0
2017-07-14 13:10:00,338.8,338.88,338.67,338.69,1300.0,338.8,338.88,338.67,338.69,1300.0
2017-07-14 13:15:00,338.7,338.77,338.64,338.72,2800.0,338.7,338.77,338.64,338.72,2800.0
2017-07-14 13:20:00,338.83,338.94,338.7,338.89,7559.0,338.83,338.94,338.7,338.89,7559.0
2017-07-14 13:25:00,338.92,338.92,338.73,338.73,4964.0,338.92,338.92,338.73,338.73,4964.0
2017-07-14 13:30:00,338.87,339.5,338.83,339.44,7420.0,338.87,339.5,338.83,339.44,7420.0
2017-07-14 13:35:00,339.54,339.61,339.41,339.61,1900.0,339.54,339.61,339.41,339.61,1900.0
2017-07-14 13:40:00,339.62,340.12,339.54,339.98,4705.0,339.62,340.12,339.54,339.98,4705.0
2017-07-14 13:45:00,340.07,340.1,339.85,339.99,7801.0,340.07,340.1,339.85,339.99,7801.0
2017-07-14 13:50:00,340.02,340.11,339.85,339.95,20117.0,340.02,340.11,339.85,339.95,20117.0
2017-07-14 13:55:00,340.05,340.08,339.8,339.81,7245.0,340.05,340.08,339.8,339.81,7245.0
2017-07-14 14:00:00,339.82,340.18,339.77,339.98,7507.0,339.82,340.18,339.77,339.98,7507.0
2017-07-14 14:05:00,339.99,340.48,339.78,340.13,12185.0,339.99,340.48,339.78,340.13,12185.0
2017-07-14 14:10:00,340.18,340.8,340.09,340.73,15574.0,340.18,340.8,340.09,340.73,15574.0
2017-07-14 14:15:00,340.84,341.48,340.71,341.48,6897.0,340.84,341.48,340.71,341.48,6897.0
2017-07-14 14:20:00,341.39,341.91,341.22,341.46,8233.0,341.39,341.91,341.22,341.46,8233.0
2017-07-14 14:25:00,341.46,341.79,341.36,341.5,10995.0,341.46,341.79,341.36,341.5,10995.0
2017-07-14 14:30:00,341.37,341.63,341.36,341.59,4172.0,341.37,341.63,341.36,341.59,4172.0
2017-07-14 14:35:00,341.59,341.91,341.52,341.75,11699.0,341.59,341.91,341.52,341.75,11699.0
2017-07-14 14:40:00,341.76,342.0,341.76,341.89,2500.0,341.76,342.0,341.76,341.89,2500.0
2017-07-14 14:45:00,342.01,342.78,341.89,342.56,9919.0,342.01,342.78,341.89,342.56,9919.0
2017-07-14 14:50:00,342.58,342.68,342.3,342.56,13250.0,342.58,342.68,342.3,342.56,13250.0
2017-07-14 14:55:00,342.62,342.62,341.93,342.1,12966.0,342.62,342.62,341.93,342.1,12966.0
2017-07-14 15:00:00,342.19,342.82,342.19,342.54,6700.0,342.19,342.82,342.19,342.54,6700.0
2017-07-14 15:05:00,342.79,343.09,342.58,342.98,12777.0,342.79,343.09,342.58,342.98,12777.0
2017-07-14 15:10:00,342.97,342.97,342.58,342.81,7400.0,342.97,342.97,342.58,342.81,7400.0
2017-07-14 15:15:00,342.91,343.53,342.81,343.53,9702.0,342.91,343.53,342.81,343.53,9702.0
2017-07-14 15:20:00,343.4,343.66,343.28,343.5,6365.0,343.4,343.66,343.28,343.5,6365.0
2017-07-14 15:25:00,343.46,344.51,343.46,343.97,32263.0,343.46,344.51,343.46,343.97,32263.0
2017-07-14 15:30:00,344.02,344.06,343.65,343.65,13063.0,344.02,344.06,343.65,343.65,13063.0
2017-07-14 15:35:00,343.75,344.34,343.65,344.08,13243.0,343.75,344.34,343.65,344.08,13243.0
2017-07-14 15:40:00,344.15,344.26,343.79,343.88,11127.0,344.15,344.26,343.79,343.88,11127.0
2017-07-14 15:45:00,343.82,344.02,343.31,343.37,22069.0,343.82,344.02,343.31,343.37,22069.0
2017-07-14 15:50:00,343.28,343.47,343.09,343.18,19925.0,343.28,343.47,343.09,343.18,19925.0
2017-07-14 15:55:00,343.17,343.18,342.68,342.88,31795.0,343.17,343.18,342.68,342.88,31795.0
2017-07-17 09:30:00,342.09,342.58,342.01,342.01,7302.0,342.09,342.58,342.01,342.01,7302.0
2017-07-17 09:35:00,342.57,343.08,342.13,342.82,6016.0,342.57,343.08,342.13,342.82,6016.0
2017-07-17 09:40:00,342.82,343.48,342.34,343.0,11384.0,342.82,343.48,342.34,343.0,11384.0
2017-07-17 09:45:00,343.05,344.37,343.05,343.71,12522.0,343.05,344.37,343.05,343.71,12522.0
2017-07-17 09:50:00,343.63,343.74,342.71,343.7,15063.0,343.63,343.74,342.71,343.7,15063.0
2017-07-17 09:55:00,343.61,343.83,343.29,343.29,8830.0,343.61,343.83,343.29,343.29,8830.0
2017-07-17 10:00:00,343.3,343.3,343.0,343.09,2600.0,343.3,343.3,343.0,343.09,2600.0
2017-07-17 10:05:00,343.08,343.48,342.93,343.23,13542.0,343.08,343.48,342.93,343.23,13542.0
2017-07-17 10:10:00,343.23,344.06,343.11,344.0,20008.0,343.23,344.06,343.11,344.0,20008.0
2017-07-17 10:15:00,344.06,344.47,343.93,344.03,6354.0,344.06,344.47,343.93,344.03,6354.0
2017-07-17 10:20:00,344.38,344.78,344.03,344.78,9264.0,344.38,344.78,344.03,344.78,9264.0
2017-07-17 10:25:00,344.73,345.28,344.15,344.16,11961.0,344.73,345.28,344.15,344.16,11961.0
2017-07-17 10:30:00,344.27,344.51,343.96,344.03,6426.0,344.27,344.51,343.96,344.03,6426.0
2017-07-17 10:35:00,343.85,343.99,343.32,343.89,11184.0,343.85,343.99,343.32,343.89,11184.0
2017-07-17 10:40:00,343.7,343.8,343.32,343.53,9825.0,343.7,343.8,343.32,343.53,9825.0
2017-07-17 10:45:00,343.63,344.06,343.41,344.06,8693.0,343.63,344.06,343.41,344.06,8693.0
2017-07-17 10:50:00,344.06,344.2,343.72,344.07,1900.0,344.06,344.2,343.72,344.07,1900.0
2017-07-17 10:55:00,344.19,344.2,343.72,344.05,7952.0,344.19,344.2,343.72,344.05,7952.0
2017-07-17 11:00:00,344.02,344.02,343.41,343.73,8599.0,344.02,344.02,343.41,343.73,8599.0
2017-07-17 11:05:00,343.6,343.9,343.44,343.72,15280.0,343.6,343.9,343.44,343.72,15280.0
2017-07-17 11:10:00,343.56,343.77,343.45,343.48,4671.0,343.56,343.77,343.45,343.48,4671.0
2017-07-17 11:15:00,343.46,343.61,343.46,343.6,769.0,343.46,343.61,343.46,343.6,769.0
2017-07-17 11:20:00,343.53,343.59,343.36,343.36,1795.0,343.53,343.59,343.36,343.36,1795.0
2017-07-17 11:25:00,343.36,343.57,342.97,343.48,8381.0,343.36,343.57,342.97,343.48,8381.0
2017-07-17 11:30:00,343.43,343.62,343.4,343.47,3299.0,343.43,343.62,343.4,343.47,3299.0
2017-07-17 11:35:00,343.42,343.52,342.98,343.42,3700.0,343.42,343.52,342.98,343.42,3700.0
2017-07-17 11:40:00,343.42,343.74,343.31,343.34,1900.0,343.42,343.74,343.31,343.34,1900.0
2017-07-17 11:45:00,343.52,343.86,343.41,343.86,2200.0,343.52,343.86,343.41,343.86,2200.0
2017-07-17 11:50:00,343.92,344.26,343.8,343.9,4560.0,343.92,344.26,343.8,343.9,4560.0
2017-07-17 11:55:00,344.01,344.07,343.84,343.84,2800.0,344.01,344.07,343.84,343.84,2800.0
2017-07-17 12:00:00,343.96,344.25,343.76,344.0,9828.0,343.96,344.25,343.76,344.0,9828.0
2017-07-17 12:05:00,344.17,344.67,344.16,344.46,21843.0,344.17,344.67,344.16,344.46,21843.0
2017-07-17 12:10:00,344.45,344.74,344.45,344.74,1350.0,344.45,344.74,344.45,344.74,1350.0
2017-07-17 12:15:00,344.72,344.91,344.61,344.76,15875.0,344.72,344.91,344.61,344.76,15875.0
2017-07-17 12:20:00,344.82,344.87,344.21,344.25,33741.0,344.82,344.87,344.21,344.25,33741.0
2017-07-17 12:25:00,344.28,344.37,344.04,344.05,7928.0,344.28,344.37,344.04,344.05,7928.0
2017-07-17 12:30:00,344.12,344.35,343.92,343.92,2359.0,344.12,344.35,343.92,343.92,2359.0
2017-07-17 12:35:00,343.78,343.87,343.63,343.68,10372.0,343.78,343.87,343.63,343.68,10372.0
2017-07-17 12:40:00,343.72,343.99,343.71,343.8,33738.0,343.72,343.99,343.71,343.8,33738.0
2017-07-17 12:45:00,343.8,343.9,343.75,343.81,5339.0,343.8,343.9,343.75,343.81,5339.0
2017-07-17 12:50:00,343.81,343.81,343.6,343.65,7838.0,343.81,343.81,343.6,343.65,7838.0
2017-07-17 12:55:00,343.77,343.85,343.65,343.85,7000.0,343.77,343.85,343.65,343.85,7000.0
2017-07-17 13:00:00,343.87,343.88,343.71,343.71,2800.0,343.87,343.88,343.71,343.71,2800.0
2017-07-17 13:05:00,343.7,343.84,343.6,343.84,2473.0,343.7,343.84,343.6,343.84,2473.0
2017-07-17 13:10:00,343.82,344.14,343.77,343.91,13745.0,343.82,344.14,343.77,343.91,13745.0
2017-07-17 13:15:00,343.98,344.1,343.78,343.83,11628.0,343.98,344.1,343.78,343.83,11628.0
2017-07-17 13:20:00,344.0,344.05,343.9,343.99,28136.0,344.0,344.05,343.9,343.99,28136.0
2017-07-17 13:25:00,343.96,344.03,343.86,343.91,6371.0,343.96,344.03,343.86,343.91,6371.0
2017-07-17 13:30:00,343.96,344.16,343.87,343.98,18170.0,343.96,344.16,343.87,343.98,18170.0
2017-07-17 13:35:00,344.09,344.1,343.85,343.95,9645.0,344.09,344.1,343.85,343.95,9645.0
2017-07-17 13:40:00,343.9,343.97,343.8,343.89,7497.0,343.9,343.97,343.8,343.89,7497.0
2017-07-17 13:45:00,343.95,343.95,343.8,343.8,400.0,343.95,343.95,343.8,343.8,400.0
2017-07-17 13:50:00,344.03,344.09,343.91,343.96,6823.0,344.03,344.09,343.91,343.96,6823.0
2017-07-17 13:55:00,344.01,344.08,343.73,343.91,19577.0,344.01,344.08,343.73,343.91,19577.0
2017-07-17 14:00:00,343.94,343.95,343.82,343.82,1400.0,343.94,343.95,343.82,343.82,1400.0
2017-07-17 14:05:00,343.93,344.2,343.93,344.16,1800.0,343.93,344.2,343.93,344.16,1800.0
2017-07-17 14:10:00,344.06,344.06,343.6,343.72,8892.0,344.06,344.06,343.6,343.72,8892.0
2017-07-17 14:15:00,343.78,343.83,343.63,343.7,7736.0,343.78,343.83,343.63,343.7,7736.0
2017-07-17 14:20:00,343.56,343.76,343.56,343.73,37009.0,343.56,343.76,343.56,343.73,37009.0
2017-07-17 14:25:00,343.71,343.72,343.22,343.41,18172.0,343.71,343.72,343.22,343.41,18172.0
2017-07-17 14:30:00,343.46,343.48,343.25,343.3,2273.0,343.46,343.48,343.25,343.3,2273.0
2017-07-17 14:35:00,343.28,343.5,343.02,343.32,7363.0,343.28,343.5,343.02,343.32,7363.0
2017-07-17 14:40:00,343.45,343.75,343.42,343.64,11829.0,343.45,343.75,343.42,343.64,11829.0
2017-07-17 14:45:00,343.57,343.62,343.02,343.02,4846.0,343.57,343.62,343.02,343.02,4846.0
2017-07-17 14:50:00,343.01,343.13,342.68,342.94,6904.0,343.01,343.13,342.68,342.94,6904.0
2017-07-17 14:55:00,342.87,342.9,342.37,342.45,8375.0,342.87,342.9,342.37,342.45,8375.0
2017-07-17 15:00:00,342.5,342.77,342.34,342.55,8658.0,342.5,342.77,342.34,342.55,8658.0
2017-07-17 15:05:00,342.84,343.46,342.73,343.27,14695.0,342.84,343.46,342.73,343.27,14695.0
2017-07-17 15:10:00,343.36,343.63,343.13,343.21,13328.0,343.36,343.63,343.13,343.21,13328.0
2017-07-17 15:15:00,343.2,343.29,342.79,343.03,13848.0,343.2,343.29,342.79,343.03,13848.0
2017-07-17 15:20:00,343.1,343.17,342.57,342.64,11449.0,343.1,343.17,342.57,342.64,11449.0
2017-07-17 15:25:00,342.7,342.77,342.57,342.66,2529.0,342.7,342.77,342.57,342.66,2529.0
2017-07-17 15:30:00,342.59,342.77,342.22,342.75,2900.0,342.59,342.77,342.22,342.75,2900.0
2017-07-17 15:35:00,342.69,342.76,342.57,342.66,4841.0,342.69,342.76,342.57,342.66,4841.0
2017-07-17 15:40:00,342.71,342.8,342.48,342.71,8143.0,342.71,342.8,342.48,342.71,8143.0
2017-07-17 15:45:00,342.65,342.89,342.5,342.8,9537.0,342.65,342.89,342.5,342.8,9537.0
2017-07-17 15:50:00,342.77,342.77,342.15,342.15,14207.0,342.77,342.77,342.15,342.15,14207.0
2017-07-17 15:55:00,342.22,342.49,341.95,342.49,25875.0,342.22,342.49,341.95,342.49,25875.0
2017-07-18 09:30:00,340.98,340.98,338.4,339.19,12897.0,340.98,340.98,338.4,339.19,12897.0
2017-07-18 09:35:00,339.52,340.87,339.12,340.87,15355.0,339.52,340.87,339.12,340.87,15355.0
2017-07-18 09:40:00,341.04,342.08,341.01,341.73,5695.0,341.04,342.08,341.01,341.73,5695.0
2017-07-18 09:45:00,341.07,342.22,341.07,341.79,7780.0,341.07,342.22,341.07,341.79,7780.0
2017-07-18 09:50:00,341.56,341.97,341.29,341.77,4180.0,341.56,341.97,341.29,341.77,4180.0
2017-07-18 09:55:00,341.88,342.1,341.67,341.68,2916.0,341.88,342.1,341.67,341.68,2916.0
2017-07-18 10:00:00,341.81,341.81,341.04,341.17,2346.0,341.81,341.81,341.04,341.17,2346.0
2017-07-18 10:05:00,341.41,341.77,341.41,341.6,4847.0,341.41,341.77,341.41,341.6,4847.0
2017-07-18 10:10:00,341.64,342.09,341.47,341.78,24614.0,341.64,342.09,341.47,341.78,24614.0
2017-07-18 10:15:00,341.79,342.25,341.72,341.95,20332.0,341.79,342.25,341.72,341.95,20332.0
2017-07-18 10:20:00,341.92,342.24,341.81,341.98,23680.0,341.92,342.24,341.81,341.98,23680.0
2017-07-18 10:25:00,342.07,342.84,342.07,342.78,17614.0,342.07,342.84,342.07,342.78,17614.0
2017-07-18 10:30:00,342.8,343.62,342.63,342.63,22288.0,342.8,343.62,342.63,342.63,22288.0
2017-07-18 10:35:00,342.65,342.9,342.3,342.56,13932.0,342.65,342.9,342.3,342.56,13932.0
2017-07-18 10:40:00,342.65,342.85,342.4,342.5,8306.0,342.65,342.85,342.4,342.5,8306.0
2017-07-18 10:45:00,342.42,342.85,342.3,342.34,10569.0,342.42,342.85,342.3,342.34,10569.0
2017-07-18 10:50:00,342.37,342.9,342.27,342.67,8201.0,342.37,342.9,342.27,342.67,8201.0
2017-07-18 10:55:00,342.55,343.06,342.55,343.0,9837.0,342.55,343.06,342.55,343.0,9837.0
2017-07-18 11:00:00,343.03,343.84,342.61,343.75,13184.0,343.03,343.84,342.61,343.75,13184.0
2017-07-18 11:05:00,343.73,344.0,343.59,343.62,6892.0,343.73,344.0,343.59,343.62,6892.0
2017-07-18 11:10:00,343.7,343.93,343.51,343.75,10400.0,343.7,343.93,343.51,343.75,10400.0
2017-07-18 11:15:00,343.64,344.08,343.34,344.08,6700.0,343.64,344.08,343.34,344.08,6700.0
2017-07-18 11:20:00,343.96,344.75,343.96,344.37,4000.0,343.96,344.75,343.96,344.37,4000.0
2017-07-18 11:25:00,344.31,344.89,344.31,344.88,7600.0,344.31,344.89,344.31,344.88,7600.0
2017-07-18 11:30:00,344.88,345.1,344.65,344.8,4102.0,344.88,345.1,344.65,344.8,4102.0
2017-07-18 11:35:00,344.69,344.79,344.16,344.29,9035.0,344.69,344.79,344.16,344.29,9035.0
2017-07-18 11:40:00,344.12,344.42,344.11,344.28,1800.0,344.12,344.42,344.11,344.28,1800.0
2017-07-18 11:45:00,344.28,344.45,344.12,344.32,4104.0,344.28,344.45,344.12,344.32,4104.0
2017-07-18 11:50:00,344.2,344.62,344.2,344.4,7199.0,344.2,344.62,344.2,344.4,7199.0
2017-07-18 11:55:00,344.62,344.62,344.25,344.52,4410.0,344.62,344.62,344.25,344.52,4410.0
2017-07-18 12:00:00,344.53,345.0,344.48,344.9,10430.0,344.53,345.0,344.48,344.9,10430.0
2017-07-18 12:05:00,344.95,344.95,344.64,344.83,7287.0,344.95,344.95,344.64,344.83,7287.0
2017-07-18 12:10:00,344.88,345.42,344.58,344.75,4044.0,344.88,345.42,344.58,344.75,4044.0
2017-07-18 12:15:00,344.82,344.82,344.41,344.5,3903.0,344.82,344.82,344.41,344.5,3903.0
2017-07-18 12:20:00,344.49,344.62,344.25,344.39,9721.0,344.49,344.62,344.25,344.39,9721.0
2017-07-18 12:25:00,344.58,344.63,344.47,344.58,3720.0,344.58,344.63,344.47,344.58,3720.0
2017-07-18 12:30:00,344.57,344.65,344.21,344.24,12307.0,344.57,344.65,344.21,344.24,12307.0
2017-07-18 12:35:00,344.25,344.61,344.25,344.53,10600.0,344.25,344.61,344.25,344.53,10600.0
2017-07-18 12:40:00,344.67,344.67,344.35,344.36,7649.0,344.67,344.67,344.35,344.36,7649.0
2017-07-18 12:45:00,344.54,344.7,344.46,344.53,4403.0,344.54,344.7,344.46,344.53,4403.0
2017-07-18 12:50:00,344.56,344.7,344.45,344.48,5962.0,344.56,344.7,344.45,344.48,5962.0
2017-07-18 12:55:00,344.62,344.69,344.41,344.42,6100.0,344.62,344.69,344.41,344.42,6100.0
2017-07-18 13:00:00,344.41,344.46,343.94,343.94,2300.0,344.41,344.46,343.94,343.94,2300.0
2017-07-18 13:05:00,344.0,344.22,343.87,344.1,2900.0,344.0,344.22,343.87,344.1,2900.0
2017-07-18 13:10:00,344.15,344.26,344.05,344.09,3380.0,344.15,344.26,344.05,344.09,3380.0
2017-07-18 13:15:00,343.99,344.12,343.91,344.11,6800.0,343.99,344.12,343.91,344.11,6800.0
2017-07-18 13:20:00,344.09,344.19,344.01,344.07,4699.0,344.09,344.19,344.01,344.07,4699.0
2017-07-18 13:25:00,344.07,344.21,343.95,343.98,7201.0,344.07,344.21,343.95,343.98,7201.0
2017-07-18 13:30:00,343.97,343.97,343.71,343.97,2000.0,343.97,343.97,343.71,343.97,2000.0
2017-07-18 13:35:00,343.97,344.25,343.96,344.14,6420.0,343.97,344.25,343.96,344.14,6420.0
2017-07-18 13:40:00,344.03,344.47,344.02,344.45,3512.0,344.03,344.47,344.02,344.45,3512.0
2017-07-18 13:45:00,344.5,344.69,344.44,344.68,9138.0,344.5,344.69,344.44,344.68,9138.0
2017-07-18 13:50:00,344.74,344.96,344.37,344.95,15858.0,344.74,344.96,344.37,344.95,15858.0
2017-07-18 13:55:00,344.84,345.15,344.84,345.09,7683.0,344.84,345.15,344.84,345.09,7683.0
2017-07-18 14:00:00,344.99,344.99,344.93,344.95,799.0,344.99,344.99,344.93,344.95,799.0
2017-07-18 14:05:00,345.07,345.32,345.06,345.21,3078.0,345.07,345.32,345.06,345.21,3078.0
2017-07-18 14:10:00,345.2,345.36,345.0,345.27,10803.0,345.2,345.36,345.0,345.27,10803.0
2017-07-18 14:15:00,345.28,345.28,345.1,345.15,10205.0,345.28,345.28,345.1,345.15,10205.0
2017-07-18 14:20:00,345.19,345.32,345.1,345.1,5105.0,345.19,345.32,345.1,345.1,5105.0
2017-07-18 14:25:00,345.17,345.17,344.97,345.0,6100.0,345.17,345.17,344.97,345.0,6100.0
2017-07-18 14:30:00,344.98,345.27,344.98,345.16,10201.0,344.98,345.27,344.98,345.16,10201.0
2017-07-18 14:35:00,345.13,345.15,345.0,345.05,3723.0,345.13,345.15,345.0,345.05,3723.0
2017-07-18 14:40:00,345.05,345.25,344.98,345.21,22554.0,345.05,345.25,344.98,345.21,22554.0
2017-07-18 14:45:00,345.2,345.21,345.01,345.18,5749.0,345.2,345.21,345.01,345.18,5749.0
2017-07-18 14:50:00,345.18,345.31,345.07,345.15,9921.0,345.18,345.31,345.07,345.15,9921.0
2017-07-18 14:55:00,345.19,345.19,345.03,345.1,8459.0,345.19,345.19,345.03,345.1,8459.0
2017-07-18 15:00:00,345.1,345.14,344.9,344.9,6049.0,345.1,345.14,344.9,344.9,6049.0
2017-07-18 15:05:00,344.88,344.98,344.68,344.8,10228.0,344.88,344.98,344.68,344.8,10228.0
2017-07-18 15:10:00,344.83,344.89,344.68,344.89,5200.0,344.83,344.89,344.68,344.89,5200.0
2017-07-18 15:15:00,344.88,344.91,344.58,344.63,10437.0,344.88,344.91,344.58,344.63,10437.0
2017-07-18 15:20:00,344.75,344.76,344.49,344.58,2319.0,344.75,344.76,344.49,344.58,2319.0
2017-07-18 15:25:00,344.64,344.65,344.3,344.63,8719.0,344.64,344.65,344.3,344.63,8719.0
2017-07-18 15:30:00,344.59,344.64,344.46,344.56,8600.0,344.59,344.64,344.46,344.56,8600.0
2017-07-18 15:35:00,344.5,344.7,344.4,344.45,11828.0,344.5,344.7,344.4,344.45,11828.0
2017-07-18 15:40:00,344.35,344.35,344.14,344.34,16070.0,344.35,344.35,344.14,344.34,16070.0
2017-07-18 15:45:00,344.38,344.9,344.26,344.9,8399.0,344.38,344.9,344.26,344.9,8399.0
2017-07-18 15:50:00,344.95,345.0,344.66,344.75,13304.0,344.95,345.0,344.66,344.75,13304.0
2017-07-18 15:55:00,344.71,344.78,344.61,344.61,18396.0,344.71,344.78,344.61,344.61,18396.0
2017-07-19 09:30:00,345.02,346.99,343.42,346.56,27556.0,345.02,346.99,343.42,346.56,27556.0
2017-07-19 09:35:00,346.54,346.78,345.21,346.0,21548.0,346.54,346.78,345.21,346.0,21548.0
2017-07-19 09:40:00,345.66,346.01,345.38,345.38,3185.0,345.66,346.01,345.38,345.38,3185.0
2017-07-19 09:45:00,345.58,345.99,345.57,345.73,7254.0,345.58,345.99,345.57,345.73,7254.0
2017-07-19 09:50:00,345.38,345.38,344.93,344.93,1319.0,345.38,345.38,344.93,344.93,1319.0
2017-07-19 09:55:00,345.31,346.21,344.97,346.14,32611.0,345.31,346.21,344.97,346.14,32611.0
2017-07-19 10:00:00,346.2,346.37,345.4,345.59,8270.0,346.2,346.37,345.4,345.59,8270.0
2017-07-19 10:05:00,345.56,345.59,343.83,344.33,17614.0,345.56,345.59,343.83,344.33,17614.0
2017-07-19 10:10:00,344.59,345.3,344.59,344.74,7102.0,344.59,345.3,344.59,344.74,7102.0
2017-07-19 10:15:00,344.73,344.73,344.15,344.72,9045.0,344.73,344.73,344.15,344.72,9045.0
2017-07-19 10:20:00,344.81,345.19,344.53,344.8,8832.0,344.81,345.19,344.53,344.8,8832.0
2017-07-19 10:25:00,345.12,345.32,344.68,344.78,3864.0,345.12,345.32,344.68,344.78,3864.0
2017-07-19 10:30:00,344.81,345.19,344.53,344.53,1600.0,344.81,345.19,344.53,344.53,1600.0
2017-07-19 10:35:00,344.58,344.58,343.58,343.58,1361.0,344.58,344.58,343.58,343.58,1361.0
2017-07-19 10:40:00,343.35,343.67,342.97,343.13,3811.0,343.35,343.67,342.97,343.13,3811.0
2017-07-19 10:45:00,343.14,344.36,343.12,344.15,23109.0,343.14,344.36,343.12,344.15,23109.0
2017-07-19 10:50:00,344.21,344.3,344.1,344.1,2233.0,344.21,344.3,344.1,344.1,2233.0
2017-07-19 10:55:00,344.22,344.85,344.1,344.8,23246.0,344.22,344.85,344.1,344.8,23246.0
2017-07-19 11:00:00,344.69,344.7,343.96,344.48,8738.0,344.69,344.7,343.96,344.48,8738.0
2017-07-19 11:05:00,344.55,344.55,344.15,344.25,2300.0,344.55,344.55,344.15,344.25,2300.0
2017-07-19 11:10:00,344.25,344.5,343.86,344.07,4190.0,344.25,344.5,343.86,344.07,4190.0
2017-07-19 11:15:00,344.07,344.14,343.77,343.85,3700.0,344.07,344.14,343.77,343.85,3700.0
2017-07-19 11:20:00,343.88,344.54,343.88,344.24,8822.0,343.88,344.54,343.88,344.24,8822.0
2017-07-19 11:25:00,344.4,344.64,344.14,344.55,21277.0,344.4,344.64,344.14,344.55,21277.0
2017-07-19 11:30:00,344.45,344.7,344.22,344.45,24056.0,344.45,344.7,344.22,344.45,24056.0
2017-07-19 11:35:00,344.56,345.05,344.4,345.03,28095.0,344.56,345.05,344.4,345.03,28095.0
2017-07-19 11:40:00,345.1,345.15,344.8,345.0,22475.0,345.1,345.15,344.8,345.0,22475.0
2017-07-19 11:45:00,345.02,345.04,344.75,345.03,12313.0,345.02,345.04,344.75,345.03,12313.0
2017-07-19 11:50:00,345.0,345.2,344.84,344.94,23093.0,345.0,345.2,344.84,344.94,23093.0
2017-07-19 11:55:00,344.88,345.21,344.88,345.06,30447.0,344.88,345.21,344.88,345.06,30447.0
2017-07-19 12:00:00,345.11,345.24,345.02,345.07,3103.0,345.11,345.24,345.02,345.07,3103.0
2017-07-19 12:05:00,345.17,345.28,345.08,345.28,6100.0,345.17,345.28,345.08,345.28,6100.0
2017-07-19 12:10:00,345.19,345.56,345.06,345.41,13975.0,345.19,345.56,345.06,345.41,13975.0
2017-07-19 12:15:00,345.38,345.7,345.38,345.43,5399.0,345.38,345.7,345.38,345.43,5399.0
2017-07-19 12:20:00,345.33,345.45,345.07,345.1,5381.0,345.33,345.45,345.07,345.1,5381.0
2017-07-19 12:25:00,345.1,345.21,345.02,345.21,5833.0,345.1,345.21,345.02,345.21,5833.0
2017-07-19 12:30:00,345.3,345.6,345.3,345.5,12254.0,345.3,345.6,345.3,345.5,12254.0
2017-07-19 12:35:00,345.52,345.7,345.41,345.41,27824.0,345.52,345.7,345.41,345.41,27824.0
2017-07-19 12:40:00,345.5,345.68,345.49,345.49,7796.0,345.5,345.68,345.49,345.49,7796.0
2017-07-19 12:45:00,345.53,345.65,345.22,345.22,8301.0,345.53,345.65,345.22,345.22,8301.0
2017-07-19 12:50:00,345.26,345.47,345.1,345.1,10857.0,345.26,345.47,345.1,345.1,10857.0
2017-07-19 12:55:00,345.1,345.25,345.04,345.2,11703.0,345.1,345.25,345.04,345.2,11703.0
2017-07-19 13:00:00,345.2,345.2,345.0,345.06,9100.0,345.2,345.2,345.0,345.06,9100.0
2017-07-19 13:05:00,345.06,345.26,344.96,345.01,14704.0,345.06,345.26,344.96,345.01,14704.0
2017-07-19 13:10:00,345.13,345.15,344.8,344.85,7500.0,345.13,345.15,344.8,344.85,7500.0
2017-07-19 13:15:00,344.85,344.86,344.5,344.65,10091.0,344.85,344.86,344.5,344.65,10091.0
2017-07-19 13:20:00,344.72,344.84,344.64,344.84,9698.0,344.72,344.84,344.64,344.84,9698.0
2017-07-19 13:25:00,344.8,344.9,344.61,344.65,17818.0,344.8,344.9,344.61,344.65,17818.0
2017-07-19 13:30:00,344.63,344.93,344.58,344.75,20200.0,344.63,344.93,344.58,344.75,20200.0
2017-07-19 13:35:00,344.75,344.88,344.65,344.79,17480.0,344.75,344.88,344.65,344.79,17480.0
2017-07-19 13:40:00,344.79,345.3,344.77,345.24,15270.0,344.79,345.3,344.77,345.24,15270.0
2017-07-19 13:45:00,345.25,345.6,345.18,345.18,28065.0,345.25,345.6,345.18,345.18,28065.0
2017-07-19 13:50:00,345.34,346.79,345.32,346.07,24405.0,345.34,346.79,345.32,346.07,24405.0
2017-07-19 13:55:00,346.17,346.29,345.97,345.97,7400.0,346.17,346.29,345.97,345.97,7400.0
2017-07-19 14:00:00,345.97,346.11,345.77,346.11,9000.0,345.97,346.11,345.77,346.11,9000.0
2017-07-19 14:05:00,345.85,346.06,345.61,345.86,8295.0,345.85,346.06,345.61,345.86,8295.0
2017-07-19 14:10:00,346.05,346.4,346.0,346.23,3783.0,346.05,346.4,346.0,346.23,3783.0
2017-07-19 14:15:00,346.09,346.27,345.92,346.17,6459.0,346.09,346.27,345.92,346.17,6459.0
2017-07-19 14:20:00,346.14,346.45,345.99,346.38,21650.0,346.14,346.45,345.99,346.38,21650.0
2017-07-19 14:25:00,346.35,346.52,346.15,346.51,9831.0,346.35,346.52,346.15,346.51,9831.0
2017-07-19 14:30:00,346.38,346.91,346.37,346.79,23449.0,346.38,346.91,346.37,346.79,23449.0
2017-07-19 14:35:00,346.75,346.8,346.4,346.65,5095.0,346.75,346.8,346.4,346.65,5095.0
2017-07-19 14:40:00,346.65,346.87,346.57,346.84,3758.0,346.65,346.87,346.57,346.84,3758.0
2017-07-19 14:45:00,346.85,347.06,346.83,347.06,6841.0,346.85,347.06,346.83,347.06,6841.0
2017-07-19 14:50:00,347.03,347.23,346.95,347.0,15734.0,347.03,347.23,346.95,347.0,15734.0
2017-07-19 14:55:00,347.26,347.26,346.91,347.07,6820.0,347.26,347.26,346.91,347.07,6820.0
2017-07-19 15:00:00,347.0,347.09,346.71,347.0,10245.0,347.0,347.09,346.71,347.0,10245.0
2017-07-19 15:05:00,346.96,346.96,346.41,346.41,3200.0,346.96,346.96,346.41,346.41,3200.0
2017-07-19 15:10:00,346.6,346.65,346.28,346.29,7786.0,346.6,346.65,346.28,346.29,7786.0
2017-07-19 15:15:00,346.42,346.42,345.96,346.34,15689.0,346.42,346.42,345.96,346.34,15689.0
2017-07-19 15:20:00,346.47,346.65,346.13,346.65,18671.0,346.47,346.65,346.13,346.65,18671.0
2017-07-19 15:25:00,346.65,347.01,346.56,346.89,14935.0,346.65,347.01,346.56,346.89,14935.0
2017-07-19 15:30:00,346.86,346.88,346.52,346.76,4000.0,346.86,346.88,346.52,346.76,4000.0
2017-07-19 15:35:00,346.56,346.78,346.14,346.25,9050.0,346.56,346.78,346.14,346.25,9050.0
2017-07-19 15:40:00,346.23,346.55,346.2,346.49,15759.0,346.23,346.55,346.2,346.49,15759.0
2017-07-19 15:45:00,346.53,346.57,346.14,346.14,9549.0,346.53,346.57,346.14,346.14,9549.0
2017-07-19 15:50:00,346.36,346.62,346.15,346.18,7040.0,346.36,346.62,346.15,346.18,7040.0
2017-07-19 15:55:00,346.19,346.62,346.19,346.45,14081.0,346.19,346.62,346.19,346.45,14081.0
2017-07-20 09:30:00,346.47,347.31,344.31,347.31,16775.0,346.47,347.31,344.31,347.31,16775.0
2017-07-20 09:35:00,346.55,347.6,346.53,346.87,18064.0,346.55,347.6,346.53,346.87,18064.0
2017-07-20 09:40:00,346.72,347.81,346.72,347.47,11409.0,346.72,347.81,346.72,347.47,11409.0
2017-07-20 09:45:00,347.41,348.21,346.93,348.21,8171.0,347.41,348.21,346.93,348.21,8171.0
2017-07-20 09:50:00,348.43,348.43,347.65,347.96,39245.0,348.43,348.43,347.65,347.96,39245.0
2017-07-20 09:55:00,348.0,348.59,347.85,348.34,22414.0,348.0,348.59,347.85,348.34,22414.0
2017-07-20 10:00:00,348.22,348.29,347.7,348.2,15271.0,348.22,348.29,347.7,348.2,15271.0
2017-07-20 10:05:00,348.13,348.3,347.28,347.28,16410.0,348.13,348.3,347.28,347.28,16410.0
2017-07-20 10:10:00,347.4,347.54,346.72,346.97,7400.0,347.4,347.54,346.72,346.97,7400.0
2017-07-20 10:15:00,346.87,347.92,346.62,347.81,20287.0,346.87,347.92,346.62,347.81,20287.0
2017-07-20 10:20:00,347.8,347.9,347.33,347.34,16923.0,347.8,347.9,347.33,347.34,16923.0
2017-07-20 10:25:00,347.4,347.87,347.4,347.75,9072.0,347.4,347.87,347.4,347.75,9072.0
2017-07-20 10:30:00,347.8,347.87,346.84,347.3,16501.0,347.8,347.87,346.84,347.3,16501.0
2017-07-20 10:35:00,346.95,346.96,346.04,346.36,7230.0,346.95,346.96,346.04,346.36,7230.0
2017-07-20 10:40:00,346.31,346.34,345.3,345.45,12268.0,346.31,346.34,345.3,345.45,12268.0
2017-07-20 10:45:00,345.45,346.0,345.34,345.65,6400.0,345.45,346.0,345.34,345.65,6400.0
2017-07-20 10:50:00,345.85,346.26,345.6,346.0,15923.0,345.85,346.26,345.6,346.0,15923.0
2017-07-20 10:55:00,346.08,346.89,345.95,346.53,9938.0,346.08,346.89,345.95,346.53,9938.0
2017-07-20 11:00:00,346.35,347.04,346.35,346.71,16436.0,346.35,347.04,346.35,346.71,16436.0
2017-07-20 11:05:00,346.85,346.85,346.71,346.75,2900.0,346.85,346.85,346.71,346.75,2900.0
2017-07-20 11:10:00,346.9,347.08,346.69,347.08,16521.0,346.9,347.08,346.69,347.08,16521.0
2017-07-20 11:15:00,347.1,347.85,347.09,347.7,13500.0,347.1,347.85,347.09,347.7,13500.0
2017-07-20 11:20:00,347.67,348.18,347.67,348.12,6415.0,347.67,348.18,347.67,348.12,6415.0
2017-07-20 11:25:00,348.04,348.78,348.04,348.38,5338.0,348.04,348.78,348.04,348.38,5338.0
2017-07-20 11:30:00,348.59,348.6,347.94,348.19,7290.0,348.59,348.6,347.94,348.19,7290.0
2017-07-20 11:35:00,348.09,348.27,348.02,348.27,5476.0,348.09,348.27,348.02,348.27,5476.0
2017-07-20 11:40:00,348.04,348.04,347.63,347.81,10885.0,348.04,348.04,347.63,347.81,10885.0
2017-07-20 11:45:00,347.81,347.96,347.7,347.71,5258.0,347.81,347.96,347.7,347.71,5258.0
2017-07-20 11:50:00,347.81,347.91,347.45,347.59,10001.0,347.81,347.91,347.45,347.59,10001.0
2017-07-20 11:55:00,347.53,347.75,347.53,347.75,996.0,347.53,347.75,347.53,347.75,996.0
2017-07-20 12:00:00,347.74,348.13,347.62,347.96,7795.0,347.74,348.13,347.62,347.96,7795.0
2017-07-20 12:05:00,347.98,348.06,347.82,347.87,8600.0,347.98,348.06,347.82,347.87,8600.0
2017-07-20 12:10:00,347.85,347.89,347.65,347.75,4719.0,347.85,347.89,347.65,347.75,4719.0
2017-07-20 12:15:00,347.7,347.84,347.64,347.74,3200.0,347.7,347.84,347.64,347.74,3200.0
2017-07-20 12:20:00,347.69,347.69,347.45,347.62,4239.0,347.69,347.69,347.45,347.62,4239.0
2017-07-20 12:25:00,347.68,347.77,347.15,347.17,15803.0,347.68,347.77,347.15,347.17,15803.0
2017-07-20 12:30:00,347.16,347.55,346.88,347.47,21400.0,347.16,347.55,346.88,347.47,21400.0
2017-07-20 12:35:00,347.49,347.85,347.49,347.85,12732.0,347.49,347.85,347.49,347.85,12732.0
2017-07-20 12:40:00,347.77,347.87,347.66,347.66,4187.0,347.77,347.87,347.66,347.66,4187.0
2017-07-20 12:45:00,347.65,348.19,347.65,348.14,20344.0,347.65,348.19,347.65,348.14,20344.0
2017-07-20 12:50:00,348.16,348.22,347.9,348.08,8100.0,348.16,348.22,347.9,348.08,8100.0
2017-07-20 12:55:00,347.99,348.07,347.87,348.0,4799.0,347.99,348.07,347.87,348.0,4799.0
2017-07-20 13:00:00,348.04,348.21,347.84,347.84,5456.0,348.04,348.21,347.84,347.84,5456.0
2017-07-20 13:05:00,348.08,348.08,348.02,348.02,400.0,348.08,348.08,348.02,348.02,400.0
2017-07-20 13:10:00,347.96,348.51,347.87,348.51,2691.0,347.96,348.51,347.87,348.51,2691.0
2017-07-20 13:15:00,348.52,349.14,348.51,349.01,32642.0,348.52,349.14,348.51,349.01,32642.0
2017-07-20 13:20:00,349.03,349.15,349.0,349.1,8900.0,349.03,349.15,349.0,349.1,8900.0
2017-07-20 13:25:00,349.09,349.15,348.94,349.08,9416.0,349.09,349.15,348.94,349.08,9416.0
2017-07-20 13:30:00,349.05,349.67,349.02,349.31,14739.0,349.05,349.67,349.02,349.31,14739.0
2017-07-20 13:35:00,349.27,349.37,349.16,349.27,3266.0,349.27,349.37,349.16,349.27,3266.0
2017-07-20 13:40:00,349.25,349.46,349.2,349.27,8003.0,349.25,349.46,349.2,349.27,8003.0
2017-07-20 13:45:00,349.24,349.3,348.93,349.0,5656.0,349.24,349.3,348.93,349.0,5656.0
2017-07-20 13:50:00,349.0,349.0,348.48,348.49,7940.0,349.0,349.0,348.48,348.49,7940.0
2017-07-20 13:55:00,348.5,348.6,348.34,348.34,3100.0,348.5,348.6,348.34,348.34,3100.0
2017-07-20 14:00:00,348.34,348.41,348.1,348.1,2600.0,348.34,348.41,348.1,348.1,2600.0
2017-07-20 14:05:00,348.1,348.33,348.07,348.07,300.0,348.1,348.33,348.07,348.07,300.0
2017-07-20 14:10:00,348.06,348.4,348.0,348.36,20733.0,348.06,348.4,348.0,348.36,20733.0
2017-07-20 14:15:00,348.38,348.5,347.97,347.97,8916.0,348.38,348.5,347.97,347.97,8916.0
2017-07-20 14:20:00,348.0,348.13,347.53,347.9,6842.0,348.0,348.13,347.53,347.9,6842.0
2017-07-20 14:25:00,347.66,347.74,347.31,347.57,13510.0,347.66,347.74,347.31,347.57,13510.0
2017-07-20 14:30:00,347.56,347.56,346.7,346.7,10238.0,347.56,347.56,346.7,346.7,10238.0
2017-07-20 14:35:00,346.71,346.71,346.06,346.45,14338.0,346.71,346.71,346.06,346.45,14338.0
2017-07-20 14:40:00,346.46,346.7,346.37,346.61,22562.0,346.46,346.7,346.37,346.61,22562.0
2017-07-20 14:45:00,346.57,346.71,346.35,346.49,20563.0,346.57,346.71,346.35,346.49,20563.0
2017-07-20 14:50:00,346.46,346.6,346.31,346.47,10488.0,346.46,346.6,346.31,346.47,10488.0
2017-07-20 14:55:00,346.5,346.63,346.48,346.52,6800.0,346.5,346.63,346.48,346.52,6800.0
2017-07-20 15:00:00,346.44,346.44,345.8,345.98,9063.0,346.44,346.44,345.8,345.98,9063.0
2017-07-20 15:05:00,346.0,346.09,345.76,345.96,12546.0,346.0,346.09,345.76,345.96,12546.0
2017-07-20 15:10:00,345.99,346.18,345.99,345.99,7497.0,345.99,346.18,345.99,345.99,7497.0
2017-07-20 15:15:00,346.05,346.26,345.95,345.95,10631.0,346.05,346.26,345.95,345.95,10631.0
2017-07-20 15:20:00,345.86,346.08,345.86,346.0,7315.0,345.86,346.08,345.86,346.0,7315.0
2017-07-20 15:25:00,346.02,346.09,345.86,345.94,8906.0,346.02,346.09,345.86,345.94,8906.0
2017-07-20 15:30:00,345.95,346.09,345.72,345.91,27786.0,345.95,346.09,345.72,345.91,27786.0
2017-07-20 15:35:00,345.91,346.1,345.91,345.92,10203.0,345.91,346.1,345.91,345.92,10203.0
2017-07-20 15:40:00,345.9,345.99,345.54,345.8,16523.0,345.9,345.99,345.54,345.8,16523.0
2017-07-20 15:45:00,345.72,346.11,345.47,345.97,17844.0,345.72,346.11,345.47,345.97,17844.0
2017-07-20 15:50:00,345.96,345.96,345.13,345.32,22679.0,345.96,345.96,345.13,345.32,22679.0
2017-07-20 15:55:00,345.36,345.44,345.01,345.43,35184.0,345.36,345.44,345.01,345.43,35184.0
2017-07-21 09:30:00,345.3,351.87,345.3,346.87,109473.0,345.3,351.87,345.3,346.87,109473.0
2017-07-21 09:35:00,347.8,348.87,347.16,347.81,18382.0,347.8,348.87,347.16,347.81,18382.0
2017-07-21 09:40:00,348.12,349.25,347.54,347.86,22993.0,348.12,349.25,347.54,347.86,22993.0
2017-07-21 09:45:00,347.99,348.22,347.85,347.98,5477.0,347.99,348.22,347.85,347.98,5477.0
2017-07-21 09:50:00,347.8,347.8,346.34,347.44,2500.0,347.8,347.8,346.34,347.44,2500.0
2017-07-21 09:55:00,347.26,348.18,346.94,347.01,21398.0,347.26,348.18,346.94,347.01,21398.0
2017-07-21 10:00:00,347.04,347.54,346.63,347.5,26976.0,347.04,347.54,346.63,347.5,26976.0
2017-07-21 10:05:00,347.5,347.6,346.51,346.74,12563.0,347.5,347.6,346.51,346.74,12563.0
2017-07-21 10:10:00,346.82,347.54,346.82,347.32,5900.0,346.82,347.54,346.82,347.32,5900.0
2017-07-21 10:15:00,347.49,347.73,346.98,347.07,17792.0,347.49,347.73,346.98,347.07,17792.0
2017-07-21 10:20:00,347.07,347.33,346.58,346.78,9675.0,347.07,347.33,346.58,346.78,9675.0
2017-07-21 10:25:00,346.61,346.86,346.61,346.7,16522.0,346.61,346.86,346.61,346.7,16522.0
2017-07-21 10:30:00,346.7,347.06,346.6,346.6,9802.0,346.7,347.06,346.6,346.6,9802.0
2017-07-21 10:35:00,346.81,346.9,346.58,346.67,17135.0,346.81,346.9,346.58,346.67,17135.0
2017-07-21 10:40:00,346.8,346.8,346.03,346.47,38794.0,346.8,346.8,346.03,346.47,38794.0
2017-07-21 10:45:00,346.48,346.72,346.13,346.63,19835.0,346.48,346.72,346.13,346.63,19835.0
2017-07-21 10:50:00,346.54,346.63,346.08,346.4,6540.0,346.54,346.63,346.08,346.4,6540.0
2017-07-21 10:55:00,346.39,346.44,346.03,346.13,6896.0,346.39,346.44,346.03,346.13,6896.0
2017-07-21 11:00:00,346.13,346.49,345.99,346.32,20306.0,346.13,346.49,345.99,346.32,20306.0
2017-07-21 11:05:00,346.32,346.74,346.2,346.68,14451.0,346.32,346.74,346.2,346.68,14451.0
2017-07-21 11:10:00,346.66,346.94,346.55,346.55,8400.0,346.66,346.94,346.55,346.55,8400.0
2017-07-21 11:15:00,346.6,347.01,346.5,346.78,8935.0,346.6,347.01,346.5,346.78,8935.0
2017-07-21 11:20:00,346.66,346.74,346.31,346.32,4476.0,346.66,346.74,346.31,346.32,4476.0
2017-07-21 11:25:00,346.3,346.81,346.3,346.77,6752.0,346.3,346.81,346.3,346.77,6752.0
2017-07-21 11:30:00,346.74,346.82,346.54,346.82,3100.0,346.74,346.82,346.54,346.82,3100.0
2017-07-21 11:35:00,346.89,347.06,346.73,346.83,4209.0,346.89,347.06,346.73,346.83,4209.0
2017-07-21 11:40:00,346.8,347.11,346.68,346.91,19866.0,346.8,347.11,346.68,346.91,19866.0
2017-07-21 11:45:00,347.0,347.09,346.75,346.81,6900.0,347.0,347.09,346.75,346.81,6900.0
2017-07-21 11:50:00,346.81,347.06,346.78,346.83,12657.0,346.81,347.06,346.78,346.83,12657.0
2017-07-21 11:55:00,346.83,347.19,346.81,347.09,34495.0,346.83,347.19,346.81,347.09,34495.0
2017-07-21 12:00:00,347.07,347.27,346.69,346.71,16195.0,347.07,347.27,346.69,346.71,16195.0
2017-07-21 12:05:00,346.71,347.13,346.71,347.13,13067.0,346.71,347.13,346.71,347.13,13067.0
2017-07-21 12:10:00,347.13,347.15,346.7,346.88,15634.0,347.13,347.15,346.7,346.88,15634.0
2017-07-21 12:15:00,346.93,347.08,346.65,346.66,10398.0,346.93,347.08,346.65,346.66,10398.0
2017-07-21 12:20:00,346.67,346.72,346.03,346.06,8600.0,346.67,346.72,346.03,346.06,8600.0
2017-07-21 12:25:00,346.07,346.21,345.91,346.16,7100.0,346.07,346.21,345.91,346.16,7100.0
2017-07-21 12:30:00,346.07,346.2,345.96,346.16,4650.0,346.07,346.2,345.96,346.16,4650.0
2017-07-21 12:35:00,346.22,346.59,346.22,346.59,4400.0,346.22,346.59,346.22,346.59,4400.0
2017-07-21 12:40:00,346.72,346.93,346.67,346.74,4000.0,346.72,346.93,346.67,346.74,4000.0
2017-07-21 12:45:00,346.83,346.94,346.74,346.9,7331.0,346.83,346.94,346.74,346.9,7331.0
2017-07-21 12:50:00,346.87,347.12,346.77,346.97,15784.0,346.87,347.12,346.77,346.97,15784.0
2017-07-21 12:55:00,346.9,347.0,346.77,346.9,8237.0,346.9,347.0,346.77,346.9,8237.0
2017-07-21 13:00:00,346.84,347.08,346.62,347.07,6100.0,346.84,347.08,346.62,347.07,6100.0
2017-07-21 13:05:00,347.17,347.33,346.91,347.03,22528.0,347.17,347.33,346.91,347.03,22528.0
2017-07-21 13:10:00,347.02,347.31,347.02,347.07,4700.0,347.02,347.31,347.02,347.07,4700.0
2017-07-21 13:15:00,347.07,347.35,347.07,347.35,3700.0,347.07,347.35,347.07,347.35,3700.0
2017-07-21 13:20:00,347.4,347.51,347.33,347.46,3049.0,347.4,347.51,347.33,347.46,3049.0
2017-07-21 13:25:00,347.5,347.53,347.13,347.13,10300.0,347.5,347.53,347.13,347.13,10300.0
2017-07-21 13:30:00,347.15,347.15,346.72,346.72,9730.0,347.15,347.15,346.72,346.72,9730.0
2017-07-21 13:35:00,346.86,346.86,346.62,346.66,3301.0,346.86,346.86,346.62,346.66,3301.0
2017-07-21 13:40:00,346.66,347.09,346.66,347.0,2600.0,346.66,347.09,346.66,347.0,2600.0
2017-07-21 13:45:00,347.0,347.16,346.92,347.15,3700.0,347.0,347.16,346.92,347.15,3700.0
2017-07-21 13:50:00,347.09,347.26,347.01,347.11,10301.0,347.09,347.26,347.01,347.11,10301.0
2017-07-21 13:55:00,347.14,347.35,347.09,347.2,8002.0,347.14,347.35,347.09,347.2,8002.0
2017-07-21 14:00:00,347.12,347.27,347.1,347.27,6934.0,347.12,347.27,347.1,347.27,6934.0
2017-07-21 14:05:00,347.29,347.61,347.17,347.61,12453.0,347.29,347.61,347.17,347.61,12453.0
2017-07-21 14:10:00,347.62,348.01,347.37,347.94,17406.0,347.62,348.01,347.37,347.94,17406.0
2017-07-21 14:15:00,347.86,348.08,347.73,348.04,5365.0,347.86,348.08,347.73,348.04,5365.0
2017-07-21 14:20:00,348.08,348.44,348.08,348.31,1951.0,348.08,348.44,348.08,348.31,1951.0
2017-07-21 14:25:00,348.43,348.43,348.12,348.31,5933.0,348.43,348.43,348.12,348.31,5933.0
2017-07-21 14:30:00,348.37,348.78,348.37,348.78,2200.0,348.37,348.78,348.37,348.78,2200.0
2017-07-21 14:35:00,348.65,348.83,348.65,348.69,4524.0,348.65,348.83,348.65,348.69,4524.0
2017-07-21 14:40:00,348.69,348.83,348.66,348.77,3600.0,348.69,348.83,348.66,348.77,3600.0
2017-07-21 14:45:00,348.65,348.9,348.64,348.9,5100.0,348.65,348.9,348.64,348.9,5100.0
2017-07-21 14:50:00,348.9,349.01,348.79,348.79,5491.0,348.9,349.01,348.79,348.79,5491.0
2017-07-21 14:55:00,348.95,349.09,348.79,349.09,4116.0,348.95,349.09,348.79,349.09,4116.0
2017-07-21 15:00:00,349.04,349.1,348.8,348.87,6538.0,349.04,349.1,348.8,348.87,6538.0
2017-07-21 15:05:00,348.8,349.11,348.8,349.11,4204.0,348.8,349.11,348.8,349.11,4204.0
2017-07-21 15:10:00,349.14,349.16,348.98,349.13,5259.0,349.14,349.16,348.98,349.13,5259.0
2017-07-21 15:15:00,349.1,349.28,348.98,348.99,14242.0,349.1,349.28,348.98,348.99,14242.0
2017-07-21 15:20:00,349.0,349.15,348.77,348.88,7399.0,349.0,349.15,348.77,348.88,7399.0
2017-07-21 15:25:00,348.82,348.93,348.77,348.93,11873.0,348.82,348.93,348.77,348.93,11873.0
2017-07-21 15:30:00,348.85,349.09,348.84,349.08,7435.0,348.85,349.09,348.84,349.08,7435.0
2017-07-21 15:35:00,349.08,349.32,349.08,349.32,6307.0,349.08,349.32,349.08,349.32,6307.0
2017-07-21 15:40:00,349.32,349.73,349.26,349.73,10987.0,349.32,349.73,349.26,349.73,10987.0
2017-07-21 15:45:00,349.73,350.3,349.63,349.99,56495.0,349.73,350.3,349.63,349.99,56495.0
2017-07-21 15:50:00,349.96,350.23,349.96,350.01,40643.0,349.96,350.23,349.96,350.01,40643.0
2017-07-21 15:55:00,350.04,350.14,349.97,350.07,67599.0,350.04,350.14,349.97,350.07,67599.0
2017-07-24 09:30:00,349.79,350.25,348.12,349.25,23662.0,349.79,350.25,348.12,349.25,23662.0
2017-07-24 09:35:00,349.78,350.43,349.24,349.57,10171.0,349.78,350.43,349.24,349.57,10171.0
2017-07-24 09:40:00,349.75,350.28,349.75,350.0,8300.0,349.75,350.28,349.75,350.0,8300.0
2017-07-24 09:45:00,349.86,349.89,348.9,349.33,37459.0,349.86,349.89,348.9,349.33,37459.0
2017-07-24 09:50:00,349.28,349.54,348.64,348.78,18851.0,349.28,349.54,348.64,348.78,18851.0
2017-07-24 09:55:00,348.88,349.11,348.63,348.63,5306.0,348.88,349.11,348.63,348.63,5306.0
2017-07-24 10:00:00,348.62,348.7,346.86,347.13,13701.0,348.62,348.7,346.86,347.13,13701.0
2017-07-24 10:05:00,347.05,347.64,347.05,347.26,5087.0,347.05,347.64,347.05,347.26,5087.0
2017-07-24 10:10:00,347.38,348.03,347.38,347.5,21140.0,347.38,348.03,347.38,347.5,21140.0
2017-07-24 10:15:00,347.5,347.91,347.38,347.67,4735.0,347.5,347.91,347.38,347.67,4735.0
2017-07-24 10:20:00,347.66,347.9,347.5,347.81,25164.0,347.66,347.9,347.5,347.81,25164.0
2017-07-24 10:25:00,347.75,348.25,347.53,348.25,14299.0,347.75,348.25,347.53,348.25,14299.0
2017-07-24 10:30:00,348.05,348.34,347.7,347.7,45617.0,348.05,348.34,347.7,347.7,45617.0
2017-07-24 10:35:00,347.7,347.79,347.03,347.03,11165.0,347.7,347.79,347.03,347.03,11165.0
2017-07-24 10:40:00,347.06,347.21,346.27,346.46,33375.0,347.06,347.21,346.27,346.46,33375.0
2017-07-24 10:45:00,346.43,346.57,346.1,346.16,16123.0,346.43,346.57,346.1,346.16,16123.0
2017-07-24 10:50:00,346.15,346.88,346.09,346.72,16053.0,346.15,346.88,346.09,346.72,16053.0
2017-07-24 10:55:00,346.63,346.95,346.53,346.71,10827.0,346.63,346.95,346.53,346.71,10827.0
2017-07-24 11:00:00,346.77,346.77,346.4,346.48,9464.0,346.77,346.77,346.4,346.48,9464.0
2017-07-24 11:05:00,346.48,346.48,346.16,346.29,6102.0,346.48,346.48,346.16,346.29,6102.0
2017-07-24 11:10:00,346.15,346.28,345.38,345.64,4956.0,346.15,346.28,345.38,345.64,4956.0
2017-07-24 11:15:00,345.56,345.74,345.34,345.51,4546.0,345.56,345.74,345.34,345.51,4546.0
2017-07-24 11:20:00,345.43,345.76,345.25,345.63,4951.0,345.43,345.76,345.25,345.63,4951.0
2017-07-24 11:25:00,345.77,346.17,345.64,346.11,4959.0,345.77,346.17,345.64,346.11,4959.0
2017-07-24 11:30:00,346.15,346.26,346.04,346.16,900.0,346.15,346.26,346.04,346.16,900.0
2017-07-24 11:35:00,346.16,346.53,346.15,346.3,3000.0,346.16,346.53,346.15,346.3,3000.0
2017-07-24 11:40:00,346.43,347.17,346.43,347.01,15140.0,346.43,347.17,346.43,347.01,15140.0
2017-07-24 11:45:00,347.05,347.32,346.95,347.32,5142.0,347.05,347.32,346.95,347.32,5142.0
2017-07-24 11:50:00,347.3,347.83,347.12,347.4,4930.0,347.3,347.83,347.12,347.4,4930.0
2017-07-24 11:55:00,347.34,347.49,347.33,347.49,2799.0,347.34,347.49,347.33,347.49,2799.0
2017-07-24 12:00:00,347.5,348.08,347.46,347.88,20616.0,347.5,348.08,347.46,347.88,20616.0
2017-07-24 12:05:00,347.97,348.08,347.85,347.9,4600.0,347.97,348.08,347.85,347.9,4600.0
2017-07-24 12:10:00,347.82,347.82,347.39,347.66,6220.0,347.82,347.82,347.39,347.66,6220.0
2017-07-24 12:15:00,347.66,348.7,347.59,348.53,13734.0,347.66,348.7,347.59,348.53,13734.0
2017-07-24 12:20:00,348.53,348.91,348.52,348.75,3984.0,348.53,348.91,348.52,348.75,3984.0
2017-07-24 12:25:00,348.65,348.65,348.23,348.34,4100.0,348.65,348.65,348.23,348.34,4100.0
2017-07-24 12:30:00,348.36,348.36,347.82,347.88,700.0,348.36,348.36,347.82,347.88,700.0
2017-07-24 12:35:00,347.81,347.96,347.81,347.93,1750.0,347.81,347.96,347.81,347.93,1750.0
2017-07-24 12:40:00,348.0,348.0,347.27,347.39,3236.0,348.0,348.0,347.27,347.39,3236.0
2017-07-24 12:45:00,347.48,347.58,347.43,347.44,2749.0,347.48,347.58,347.43,347.44,2749.0
2017-07-24 12:50:00,347.37,347.47,347.37,347.47,600.0,347.37,347.47,347.37,347.47,600.0
2017-07-24 12:55:00,347.53,347.66,347.43,347.66,2500.0,347.53,347.66,347.43,347.66,2500.0
2017-07-24 13:00:00,347.72,347.9,347.72,347.82,700.0,347.72,347.9,347.72,347.82,700.0
2017-07-24 13:05:00,347.88,347.93,347.82,347.82,2660.0,347.88,347.93,347.82,347.82,2660.0
2017-07-24 13:10:00,347.8,347.91,347.75,347.78,5371.0,347.8,347.91,347.75,347.78,5371.0
2017-07-24 13:15:00,347.85,347.93,347.81,347.87,3602.0,347.85,347.93,347.81,347.87,3602.0
2017-07-24 13:20:00,347.82,347.92,347.81,347.92,14784.0,347.82,347.92,347.81,347.92,14784.0
2017-07-24 13:25:00,347.91,347.93,347.6,347.6,7890.0,347.91,347.93,347.6,347.6,7890.0
2017-07-24 13:30:00,347.57,347.63,347.43,347.43,5778.0,347.57,347.63,347.43,347.43,5778.0
2017-07-24 13:35:00,347.44,347.48,347.44,347.48,200.0,347.44,347.48,347.44,347.48,200.0
2017-07-24 13:40:00,347.33,347.33,347.14,347.15,600.0,347.33,347.33,347.14,347.15,600.0
2017-07-24 13:45:00,347.15,347.32,347.1,347.1,1567.0,347.15,347.32,347.1,347.1,1567.0
2017-07-24 13:50:00,347.2,347.25,347.11,347.17,2100.0,347.2,347.25,347.11,347.17,2100.0
2017-07-24 13:55:00,347.04,347.16,346.39,346.39,5819.0,347.04,347.16,346.39,346.39,5819.0
2017-07-24 14:00:00,346.56,346.99,346.48,346.97,6391.0,346.56,346.99,346.48,346.97,6391.0
2017-07-24 14:05:00,346.98,347.27,346.9,347.21,4600.0,346.98,347.27,346.9,347.21,4600.0
2017-07-24 14:10:00,347.25,347.49,347.23,347.23,4034.0,347.25,347.49,347.23,347.23,4034.0
2017-07-24 14:15:00,347.33,347.52,347.24,347.52,5356.0,347.33,347.52,347.24,347.52,5356.0
2017-07-24 14:20:00,347.49,347.59,347.36,347.59,5005.0,347.49,347.59,347.36,347.59,5005.0
2017-07-24 14:25:00,347.65,347.79,347.44,347.75,5555.0,347.65,347.79,347.44,347.75,5555.0
2017-07-24 14:30:00,347.84,348.01,347.84,348.01,2100.0,347.84,348.01,347.84,348.01,2100.0
2017-07-24 14:35:00,347.97,347.97,347.88,347.88,598.0,347.97,347.97,347.88,347.88,598.0
2017-07-24 14:40:00,347.88,348.18,347.76,347.76,16047.0,347.88,348.18,347.76,347.76,16047.0
2017-07-24 14:45:00,347.75,347.79,347.7,347.74,3100.0,347.75,347.79,347.7,347.74,3100.0
2017-07-24 14:50:00,347.82,348.07,347.82,348.07,2900.0,347.82,348.07,347.82,348.07,2900.0
2017-07-24 14:55:00,348.18,348.39,348.17,348.2,1941.0,348.18,348.39,348.17,348.2,1941.0
2017-07-24 15:00:00,348.33,348.42,347.79,347.84,7540.0,348.33,348.42,347.79,347.84,7540.0
2017-07-24 15:05:00,347.85,348.37,347.85,348.2,5500.0,347.85,348.37,347.85,348.2,5500.0
2017-07-24 15:10:00,348.2,348.52,348.2,348.35,6001.0,348.2,348.52,348.2,348.35,6001.0
2017-07-24 15:15:00,348.43,348.47,348.32,348.37,2605.0,348.43,348.47,348.32,348.37,2605.0
2017-07-24 15:20:00,348.4,348.42,348.23,348.37,5600.0,348.4,348.42,348.23,348.37,5600.0
2017-07-24 15:25:00,348.32,348.51,348.23,348.43,6446.0,348.32,348.51,348.23,348.43,6446.0
2017-07-24 15:30:00,348.37,348.37,348.09,348.09,6886.0,348.37,348.37,348.09,348.09,6886.0
2017-07-24 15:35:00,348.26,348.3,348.12,348.23,6978.0,348.26,348.3,348.12,348.23,6978.0
2017-07-24 15:40:00,348.29,348.29,348.09,348.13,14821.0,348.29,348.29,348.09,348.13,14821.0
2017-07-24 15:45:00,348.13,348.58,348.01,348.09,18355.0,348.13,348.58,348.01,348.09,18355.0
2017-07-24 15:50:00,347.83,347.95,347.63,347.74,14200.0,347.83,347.95,347.63,347.74,14200.0
2017-07-24 15:55:00,347.66,348.34,347.65,348.19,38930.0,347.66,348.34,347.65,348.19,38930.0
2017-07-25 09:30:00,349.47,349.52,346.57,348.7,11285.0,349.47,349.52,346.57,348.7,11285.0
2017-07-25 09:35:00,347.8,349.39,347.67,349.25,13725.0,347.8,349.39,347.67,349.25,13725.0
2017-07-25 09:40:00,349.01,349.27,348.82,349.0,9085.0,349.01,349.27,348.82,349.0,9085.0
2017-07-25 09:45:00,349.19,349.48,348.59,348.75,12675.0,349.19,349.48,348.59,348.75,12675.0
2017-07-25 09:50:00,348.75,348.82,348.22,348.4,10026.0,348.75,348.82,348.22,348.4,10026.0
2017-07-25 09:55:00,348.4,348.7,347.33,347.39,8610.0,348.4,348.7,347.33,347.39,8610.0
2017-07-25 10:00:00,347.46,348.38,346.99,347.95,39186.0,347.46,348.38,346.99,347.95,39186.0
2017-07-25 10:05:00,347.86,348.27,347.23,347.55,7694.0,347.86,348.27,347.23,347.55,7694.0
2017-07-25 10:10:00,347.65,348.11,347.57,347.78,2300.0,347.65,348.11,347.57,347.78,2300.0
2017-07-25 10:15:00,347.58,348.03,347.58,348.0,3591.0,347.58,348.03,347.58,348.0,3591.0
2017-07-25 10:20:00,347.99,348.25,347.81,347.93,10266.0,347.99,348.25,347.81,347.93,10266.0
2017-07-25 10:25:00,348.1,348.1,347.88,347.89,1900.0,348.1,348.1,347.88,347.89,1900.0
2017-07-25 10:30:00,348.0,348.19,347.78,347.9,2892.0,348.0,348.19,347.78,347.9,2892.0
2017-07-25 10:35:00,347.89,348.26,347.76,347.77,8300.0,347.89,348.26,347.76,347.77,8300.0
2017-07-25 10:40:00,347.76,348.14,347.65,348.13,5577.0,347.76,348.14,347.65,348.13,5577.0
2017-07-25 10:45:00,348.0,348.11,347.75,348.08,6742.0,348.0,348.11,347.75,348.08,6742.0
2017-07-25 10:50:00,348.24,348.25,347.75,347.82,3300.0,348.24,348.25,347.75,347.82,3300.0
2017-07-25 10:55:00,347.57,347.92,347.48,347.71,7185.0,347.57,347.92,347.48,347.71,7185.0
2017-07-25 11:00:00,347.74,348.15,347.61,347.93,6700.0,347.74,348.15,347.61,347.93,6700.0
2017-07-25 11:05:00,347.93,348.03,347.84,348.0,4537.0,347.93,348.03,347.84,348.0,4537.0
2017-07-25 11:10:00,348.0,348.0,347.29,347.39,6143.0,348.0,348.0,347.29,347.39,6143.0
2017-07-25 11:15:00,347.39,347.43,346.97,347.33,11166.0,347.39,347.43,346.97,347.33,11166.0
2017-07-25 11:20:00,347.32,347.52,347.31,347.35,1400.0,347.32,347.52,347.31,347.35,1400.0
2017-07-25 11:25:00,347.35,347.45,347.18,347.32,2700.0,347.35,347.45,347.18,347.32,2700.0
2017-07-25 11:30:00,347.07,347.15,346.73,347.09,5383.0,347.07,347.15,346.73,347.09,5383.0
2017-07-25 11:35:00,347.22,348.3,347.22,348.16,13911.0,347.22,348.3,347.22,348.16,13911.0
2017-07-25 11:40:00,348.25,348.84,348.18,348.84,7366.0,348.25,348.84,348.18,348.84,7366.0
2017-07-25 11:45:00,348.73,348.88,348.42,348.88,4942.0,348.73,348.88,348.42,348.88,4942.0
2017-07-25 11:50:00,348.72,349.24,348.69,349.23,9150.0,348.72,349.24,348.69,349.23,9150.0
2017-07-25 11:55:00,349.16,349.35,349.15,349.17,2002.0,349.16,349.35,349.15,349.17,2002.0
2017-07-25 12:00:00,349.21,349.49,349.12,349.49,9981.0,349.21,349.49,349.12,349.49,9981.0
2017-07-25 12:05:00,349.35,349.83,349.35,349.65,8440.0,349.35,349.83,349.35,349.65,8440.0
2017-07-25 12:10:00,349.74,349.76,349.52,349.66,2618.0,349.74,349.76,349.52,349.66,2618.0
2017-07-25 12:15:00,349.54,349.55,349.28,349.4,3896.0,349.54,349.55,349.28,349.4,3896.0
2017-07-25 12:20:00,349.5,349.86,349.5,349.77,3683.0,349.5,349.86,349.5,349.77,3683.0
2017-07-25 12:25:00,349.54,349.75,349.52,349.69,1640.0,349.54,349.75,349.52,349.69,1640.0
2017-07-25 12:30:00,349.72,349.85,349.72,349.76,800.0,349.72,349.85,349.72,349.76,800.0
2017-07-25 12:35:00,349.87,349.93,349.78,349.87,1000.0,349.87,349.93,349.78,349.87,1000.0
2017-07-25 12:40:00,349.93,350.22,349.93,350.22,7892.0,349.93,350.22,349.93,350.22,7892.0
2017-07-25 12:45:00,350.2,350.44,350.13,350.25,6347.0,350.2,350.44,350.13,350.25,6347.0
2017-07-25 12:50:00,350.2,350.3,350.0,350.0,2125.0,350.2,350.3,350.0,350.0,2125.0
2017-07-25 12:55:00,349.97,350.2,349.96,350.0,1875.0,349.97,350.2,349.96,350.0,1875.0
2017-07-25 13:00:00,350.12,350.32,349.97,349.97,3790.0,350.12,350.32,349.97,349.97,3790.0
2017-07-25 13:05:00,349.97,350.06,349.79,349.8,2200.0,349.97,350.06,349.79,349.8,2200.0
2017-07-25 13:10:00,349.9,349.97,349.8,349.96,1800.0,349.9,349.97,349.8,349.96,1800.0
2017-07-25 13:15:00,349.99,350.2,349.98,350.11,3400.0,349.99,350.2,349.98,350.11,3400.0
2017-07-25 13:20:00,350.11,350.19,350.08,350.16,1100.0,350.11,350.19,350.08,350.16,1100.0
2017-07-25 13:25:00,350.12,350.47,350.11,350.22,2850.0,350.12,350.47,350.11,350.22,2850.0
2017-07-25 13:30:00,350.3,350.37,350.21,350.31,2950.0,350.3,350.37,350.21,350.31,2950.0
2017-07-25 13:35:00,350.22,350.75,350.22,350.63,3731.0,350.22,350.75,350.22,350.63,3731.0
2017-07-25 13:40:00,350.65,350.67,350.5,350.57,3631.0,350.65,350.67,350.5,350.57,3631.0
2017-07-25 13:45:00,350.55,350.87,350.55,350.87,1500.0,350.55,350.87,350.55,350.87,1500.0
2017-07-25 13:50:00,350.74,350.89,350.62,350.67,2800.0,350.74,350.89,350.62,350.67,2800.0
2017-07-25 13:55:00,350.79,350.79,350.62,350.62,1400.0,350.79,350.79,350.62,350.62,1400.0
2017-07-25 14:00:00,350.6,350.6,350.5,350.51,2600.0,350.6,350.6,350.5,350.51,2600.0
2017-07-25 14:05:00,350.51,350.53,349.78,350.0,8100.0,350.51,350.53,349.78,350.0,8100.0
2017-07-25 14:10:00,350.01,350.36,349.92,350.27,4900.0,350.01,350.36,349.92,350.27,4900.0
2017-07-25 14:15:00,350.25,350.46,350.14,350.42,4400.0,350.25,350.46,350.14,350.42,4400.0
2017-07-25 14:20:00,350.3,350.45,349.92,350.06,20215.0,350.3,350.45,349.92,350.06,20215.0
2017-07-25 14:25:00,350.14,350.44,349.77,350.01,28097.0,350.14,350.44,349.77,350.01,28097.0
2017-07-25 14:30:00,350.05,350.36,349.87,349.99,11045.0,350.05,350.36,349.87,349.99,11045.0
2017-07-25 14:35:00,350.05,350.08,349.56,349.56,4848.0,350.05,350.08,349.56,349.56,4848.0
2017-07-25 14:40:00,349.57,349.75,348.97,349.45,14693.0,349.57,349.75,348.97,349.45,14693.0
2017-07-25 14:45:00,349.34,349.37,348.72,348.72,28400.0,349.34,349.37,348.72,348.72,28400.0
2017-07-25 14:50:00,348.72,349.14,348.06,348.66,20966.0,348.72,349.14,348.06,348.66,20966.0
2017-07-25 14:55:00,348.62,348.84,348.22,348.47,31980.0,348.62,348.84,348.22,348.47,31980.0
2017-07-25 15:00:00,348.34,348.84,348.3,348.33,3260.0,348.34,348.84,348.3,348.33,3260.0
2017-07-25 15:05:00,348.31,348.67,348.28,348.41,11700.0,348.31,348.67,348.28,348.41,11700.0
2017-07-25 15:10:00,348.41,348.5,347.99,347.99,13566.0,348.41,348.5,347.99,347.99,13566.0
2017-07-25 15:15:00,348.14,348.23,348.02,348.12,10266.0,348.14,348.23,348.02,348.12,10266.0
2017-07-25 15:20:00,348.17,348.27,348.09,348.18,11321.0,348.17,348.27,348.09,348.18,11321.0
2017-07-25 15:25:00,348.02,348.23,347.83,347.92,6820.0,348.02,348.23,347.83,347.92,6820.0
2017-07-25 15:30:00,347.81,347.97,347.71,347.71,6735.0,347.81,347.97,347.71,347.71,6735.0
2017-07-25 15:35:00,347.58,348.37,347.57,348.37,16122.0,347.58,348.37,347.57,348.37,16122.0
2017-07-25 15:40:00,348.21,348.43,348.05,348.25,25053.0,348.21,348.43,348.05,348.25,25053.0
2017-07-25 15:45:00,348.25,348.3,347.98,347.98,9716.0,348.25,348.3,347.98,347.98,9716.0
2017-07-25 15:50:00,347.97,347.97,347.14,347.61,14753.0,347.97,347.97,347.14,347.61,14753.0
2017-07-25 15:55:00,347.56,348.06,347.52,348.04,17189.0,347.56,348.06,347.52,348.04,17189.0
2017-07-26 09:30:00,348.8,351.42,346.7,349.92,71191.0,348.8,351.42,346.7,349.92,71191.0
2017-07-26 09:35:00,350.17,351.31,349.77,350.96,15200.0,350.17,351.31,349.77,350.96,15200.0
2017-07-26 09:40:00,350.96,351.31,349.9,350.49,26927.0,350.96,351.31,349.9,350.49,26927.0
2017-07-26 09:45:00,350.28,351.18,350.27,350.77,12791.0,350.28,351.18,350.27,350.77,12791.0
2017-07-26 09:50:00,350.78,350.78,349.55,349.97,60147.0,350.78,350.78,349.55,349.97,60147.0
2017-07-26 09:55:00,349.9,349.9,347.32,348.18,59678.0,349.9,349.9,347.32,348.18,59678.0
2017-07-26 10:00:00,348.47,349.26,348.0,348.41,57128.0,348.47,349.26,348.0,348.41,57128.0
2017-07-26 10:05:00,348.52,348.81,347.77,348.64,14635.0,348.52,348.81,347.77,348.64,14635.0
2017-07-26 10:10:00,348.88,348.89,348.14,348.25,62978.0,348.88,348.89,348.14,348.25,62978.0
2017-07-26 10:15:00,348.41,348.91,347.92,348.58,10194.0,348.41,348.91,347.92,348.58,10194.0
2017-07-26 10:20:00,348.38,348.94,348.16,348.53,13824.0,348.38,348.94,348.16,348.53,13824.0
2017-07-26 10:25:00,348.72,348.82,347.91,348.05,4020.0,348.72,348.82,347.91,348.05,4020.0
2017-07-26 10:30:00,348.18,348.94,347.91,348.94,5960.0,348.18,348.94,347.91,348.94,5960.0
2017-07-26 10:35:00,348.92,348.93,347.79,347.93,16914.0,348.92,348.93,347.79,347.93,16914.0
2017-07-26 10:40:00,347.92,348.09,347.92,348.09,1500.0,347.92,348.09,347.92,348.09,1500.0
2017-07-26 10:45:00,347.96,348.47,347.32,347.32,22359.0,347.96,348.47,347.32,347.32,22359.0
2017-07-26 10:50:00,347.53,348.16,347.31,347.46,31709.0,347.53,348.16,347.31,347.46,31709.0
2017-07-26 10:55:00,347.51,347.93,346.75,347.47,22214.0,347.51,347.93,346.75,347.47,22214.0
2017-07-26 11:00:00,347.48,347.65,346.75,347.04,50258.0,347.48,347.65,346.75,347.04,50258.0
2017-07-26 11:05:00,347.19,347.54,346.96,347.54,12322.0,347.19,347.54,346.96,347.54,12322.0
2017-07-26 11:10:00,347.49,348.37,347.02,347.55,44097.0,347.49,348.37,347.02,347.55,44097.0
2017-07-26 11:15:00,347.35,348.19,347.31,347.71,41139.0,347.35,348.19,347.31,347.71,41139.0
2017-07-26 11:20:00,347.81,348.43,347.23,348.0,62189.0,347.81,348.43,347.23,348.0,62189.0
2017-07-26 11:25:00,348.0,348.29,347.8,348.0,15556.0,348.0,348.29,347.8,348.0,15556.0
2017-07-26 11:30:00,348.29,348.55,347.89,347.95,34093.0,348.29,348.55,347.89,347.95,34093.0
2017-07-26 11:35:00,347.95,348.13,347.42,347.6,32477.0,347.95,348.13,347.42,347.6,32477.0
2017-07-26 11:40:00,347.62,348.5,347.51,348.2,77046.0,347.62,348.5,347.51,348.2,77046.0
2017-07-26 11:45:00,348.27,348.36,347.6,347.71,33944.0,348.27,348.36,347.6,347.71,33944.0
2017-07-26 11:50:00,347.81,347.92,346.87,347.41,41956.0,347.81,347.92,346.87,347.41,41956.0
2017-07-26 11:55:00,347.68,347.68,347.01,347.32,47144.0,347.68,347.68,347.01,347.32,47144.0
2017-07-26 12:00:00,347.32,347.85,347.09,347.38,37175.0,347.32,347.85,347.09,347.38,37175.0
2017-07-26 12:05:00,347.23,347.39,346.03,346.86,33053.0,347.23,347.39,346.03,346.86,33053.0
2017-07-26 12:10:00,346.39,347.04,346.32,347.04,12534.0,346.39,347.04,346.32,347.04,12534.0
2017-07-26 12:15:00,347.03,347.24,346.52,346.82,9990.0,347.03,347.24,346.52,346.82,9990.0
2017-07-26 12:20:00,346.69,346.88,346.58,346.8,5206.0,346.69,346.88,346.58,346.8,5206.0
2017-07-26 12:25:00,346.8,347.18,346.8,347.16,4914.0,346.8,347.18,346.8,347.16,4914.0
2017-07-26 12:30:00,347.24,347.4,346.95,347.3,7800.0,347.24,347.4,346.95,347.3,7800.0
2017-07-26 12:35:00,347.41,347.96,347.34,347.64,6084.0,347.41,347.96,347.34,347.64,6084.0
2017-07-26 12:40:00,347.62,347.8,347.49,347.63,20709.0,347.62,347.8,347.49,347.63,20709.0
2017-07-26 12:45:00,347.55,348.15,347.33,348.15,22486.0,347.55,348.15,347.33,348.15,22486.0
2017-07-26 12:50:00,348.22,348.55,347.99,348.01,14411.0,348.22,348.55,347.99,348.01,14411.0
2017-07-26 12:55:00,348.02,348.45,348.02,348.26,12727.0,348.02,348.45,348.02,348.26,12727.0
2017-07-26 13:00:00,348.26,348.29,347.73,347.96,10759.0,348.26,348.29,347.73,347.96,10759.0
2017-07-26 13:05:00,348.1,348.42,348.01,348.42,5965.0,348.1,348.42,348.01,348.42,5965.0
2017-07-26 13:10:00,348.18,348.41,348.0,348.07,15544.0,348.18,348.41,348.0,348.07,15544.0
2017-07-26 13:15:00,348.06,349.32,348.06,349.28,14071.0,348.06,349.32,348.06,349.28,14071.0
2017-07-26 13:20:00,349.33,349.74,348.83,349.42,22404.0,349.33,349.74,348.83,349.42,22404.0
2017-07-26 13:25:00,349.05,349.37,349.05,349.36,600.0,349.05,349.37,349.05,349.36,600.0
2017-07-26 13:30:00,349.21,349.66,349.05,349.5,4573.0,349.21,349.66,349.05,349.5,4573.0
2017-07-26 13:35:00,349.62,350.08,349.48,349.68,7514.0,349.62,350.08,349.48,349.68,7514.0
2017-07-26 13:40:00,349.68,350.15,349.68,349.9,11606.0,349.68,350.15,349.68,349.9,11606.0
2017-07-26 13:45:00,349.9,350.01,349.9,350.01,869.0,349.9,350.01,349.9,350.01,869.0
2017-07-26 13:50:00,349.91,350.09,349.9,350.07,3800.0,349.91,350.09,349.9,350.07,3800.0
2017-07-26 13:55:00,349.99,350.24,349.97,350.0,3305.0,349.99,350.24,349.97,350.0,3305.0
2017-07-26 14:00:00,350.0,350.44,349.69,350.18,8101.0,350.0,350.44,349.69,350.18,8101.0
2017-07-26 14:05:00,350.35,350.95,350.35,350.87,10754.0,350.35,350.95,350.35,350.87,10754.0
2017-07-26 14:10:00,350.9,351.68,350.86,351.68,12258.0,350.9,351.68,350.86,351.68,12258.0
2017-07-26 14:15:00,351.5,351.54,350.14,350.28,20336.0,351.5,351.54,350.14,350.28,20336.0
2017-07-26 14:20:00,349.97,350.07,349.05,349.16,31845.0,349.97,350.07,349.05,349.16,31845.0
2017-07-26 14:25:00,349.08,349.35,348.44,348.85,42393.0,349.08,349.35,348.44,348.85,42393.0
2017-07-26 14:30:00,348.77,349.16,347.87,348.56,46806.0,348.77,349.16,347.87,348.56,46806.0
2017-07-26 14:35:00,348.52,349.42,348.09,349.35,49197.0,348.52,349.42,348.09,349.35,49197.0
2017-07-26 14:40:00,349.12,350.0,349.1,349.55,7297.0,349.12,350.0,349.1,349.55,7297.0
2017-07-26 14:45:00,349.78,350.28,349.77,349.94,3886.0,349.78,350.28,349.77,349.94,3886.0
2017-07-26 14:50:00,349.88,350.84,349.87,350.38,18676.0,349.88,350.84,349.87,350.38,18676.0
2017-07-26 14:55:00,350.35,350.45,348.72,348.94,58445.0,350.35,350.45,348.72,348.94,58445.0
2017-07-26 15:00:00,348.96,349.34,348.95,349.21,14709.0,348.96,349.34,348.95,349.21,14709.0
2017-07-26 15:05:00,349.02,349.14,348.9,349.1,11201.0,349.02,349.14,348.9,349.1,11201.0
2017-07-26 15:10:00,349.08,349.33,348.97,349.0,14235.0,349.08,349.33,348.97,349.0,14235.0
2017-07-26 15:15:00,349.06,349.88,348.94,349.88,22052.0,349.06,349.88,348.94,349.88,22052.0
2017-07-26 15:20:00,349.78,350.49,349.65,350.49,10575.0,349.78,350.49,349.65,350.49,10575.0
2017-07-26 15:25:00,350.54,350.88,350.32,350.86,10449.0,350.54,350.88,350.32,350.86,10449.0
2017-07-26 15:30:00,350.84,351.0,350.25,350.39,23377.0,350.84,351.0,350.25,350.39,23377.0
2017-07-26 15:35:00,350.46,350.56,349.84,350.21,12199.0,350.46,350.56,349.84,350.21,12199.0
2017-07-26 15:40:00,350.3,350.51,349.96,350.03,38512.0,350.3,350.51,349.96,350.03,38512.0
2017-07-26 15:45:00,350.03,350.03,349.1,349.39,26585.0,350.03,350.03,349.1,349.39,26585.0
2017-07-26 15:50:00,349.15,349.25,348.37,348.59,42091.0,349.15,349.25,348.37,348.59,42091.0
2017-07-26 15:55:00,348.54,348.99,347.76,348.77,81725.0,348.54,348.99,347.76,348.77,81725.0
2017-07-27 09:30:00,354.0,364.1,353.02,362.0,90472.0,354.0,364.1,353.02,362.0,90472.0
2017-07-27 09:35:00,362.0,366.34,361.67,364.5,45662.0,362.0,366.34,361.67,364.5,45662.0
2017-07-27 09:40:00,364.48,368.0,363.64,367.98,48533.0,364.48,368.0,363.64,367.98,48533.0
2017-07-27 09:45:00,367.84,368.28,365.5,365.5,94730.0,367.84,368.28,365.5,365.5,94730.0
2017-07-27 09:50:00,365.04,365.22,361.5,362.0,79566.0,365.04,365.22,361.5,362.0,79566.0
2017-07-27 09:55:00,362.02,364.84,362.0,362.41,28165.0,362.02,364.84,362.0,362.41,28165.0
2017-07-27 10:00:00,362.41,364.23,361.0,364.23,32710.0,362.41,364.23,361.0,364.23,32710.0
2017-07-27 10:05:00,364.28,364.63,363.05,364.59,28910.0,364.28,364.63,363.05,364.59,28910.0
2017-07-27 10:10:00,364.65,366.37,364.33,366.12,30516.0,364.65,366.37,364.33,366.12,30516.0
2017-07-27 10:15:00,366.18,369.68,365.99,368.5,63422.0,366.18,369.68,365.99,368.5,63422.0
2017-07-27 10:20:00,368.5,369.07,367.15,368.08,27284.0,368.5,369.07,367.15,368.08,27284.0
2017-07-27 10:25:00,368.1,369.97,368.09,369.81,31241.0,368.1,369.97,368.09,369.81,31241.0
2017-07-27 10:30:00,369.8,370.96,369.64,370.58,46253.0,369.8,370.96,369.64,370.58,46253.0
2017-07-27 10:35:00,370.6,370.6,367.58,368.12,50950.0,370.6,370.6,367.58,368.12,50950.0
2017-07-27 10:40:00,368.0,369.6,367.57,369.49,66421.0,368.0,369.6,367.57,369.49,66421.0
2017-07-27 10:45:00,369.56,370.7,368.94,370.48,50146.0,369.56,370.7,368.94,370.48,50146.0
2017-07-27 10:50:00,370.69,370.69,368.78,369.43,70388.0,370.69,370.69,368.78,369.43,70388.0
2017-07-27 10:55:00,369.4,369.53,368.04,368.48,66617.0,369.4,369.53,368.04,368.48,66617.0
2017-07-27 11:00:00,368.48,368.48,367.06,367.34,57510.0,368.48,368.48,367.06,367.34,57510.0
2017-07-27 11:05:00,367.35,367.76,367.17,367.47,25473.0,367.35,367.76,367.17,367.47,25473.0
2017-07-27 11:10:00,367.61,367.72,367.16,367.32,22427.0,367.61,367.72,367.16,367.32,22427.0
2017-07-27 11:15:00,367.39,367.81,366.75,367.27,52016.0,367.39,367.81,366.75,367.27,52016.0
2017-07-27 11:20:00,367.17,367.81,366.83,367.8,81867.0,367.17,367.81,366.83,367.8,81867.0
2017-07-27 11:25:00,367.7,368.0,367.36,367.65,39607.0,367.7,368.0,367.36,367.65,39607.0
2017-07-27 11:30:00,367.71,367.8,367.26,367.65,27369.0,367.71,367.8,367.26,367.65,27369.0
2017-07-27 11:35:00,367.65,367.86,367.4,367.4,33490.0,367.65,367.86,367.4,367.4,33490.0
2017-07-27 11:40:00,367.39,367.39,366.75,366.93,27215.0,367.39,367.39,366.75,366.93,27215.0
2017-07-27 11:45:00,366.93,367.19,366.82,367.07,28686.0,366.93,367.19,366.82,367.07,28686.0
2017-07-27 11:50:00,367.18,367.67,366.99,367.11,26519.0,367.18,367.67,366.99,367.11,26519.0
2017-07-27 11:55:00,367.06,367.13,366.63,366.79,18595.0,367.06,367.13,366.63,366.79,18595.0
2017-07-27 12:00:00,366.76,367.18,366.51,367.18,12123.0,366.76,367.18,366.51,367.18,12123.0
2017-07-27 12:05:00,367.14,367.8,367.14,367.71,36062.0,367.14,367.8,367.14,367.71,36062.0
2017-07-27 12:10:00,367.76,368.95,367.51,368.65,25592.0,367.76,368.95,367.51,368.65,25592.0
2017-07-27 12:15:00,368.8,369.0,368.43,368.65,8052.0,368.8,369.0,368.43,368.65,8052.0
2017-07-27 12:20:00,368.75,369.07,368.3,368.32,17645.0,368.75,369.07,368.3,368.32,17645.0
2017-07-27 12:25:00,368.26,368.35,368.03,368.03,3968.0,368.26,368.35,368.03,368.03,3968.0
2017-07-27 12:30:00,367.9,367.98,367.58,367.68,7000.0,367.9,367.98,367.58,367.68,7000.0
2017-07-27 12:35:00,367.68,367.84,367.45,367.72,15811.0,367.68,367.84,367.45,367.72,15811.0
2017-07-27 12:40:00,367.71,367.87,367.44,367.66,8720.0,367.71,367.87,367.44,367.66,8720.0
2017-07-27 12:45:00,367.61,367.74,367.22,367.22,12300.0,367.61,367.74,367.22,367.22,12300.0
2017-07-27 12:50:00,367.3,367.38,366.7,366.88,10615.0,367.3,367.38,366.7,366.88,10615.0
2017-07-27 12:55:00,366.77,366.89,364.84,365.14,21738.0,366.77,366.89,364.84,365.14,21738.0
2017-07-27 13:00:00,365.27,365.27,364.22,364.52,27482.0,365.27,365.27,364.22,364.52,27482.0
2017-07-27 13:05:00,364.45,364.65,363.69,363.69,16259.0,364.45,364.65,363.69,363.69,16259.0
2017-07-27 13:10:00,363.81,364.03,362.99,363.15,28074.0,363.81,364.03,362.99,363.15,28074.0
2017-07-27 13:15:00,363.09,363.12,362.15,362.28,17544.0,363.09,363.12,362.15,362.28,17544.0
2017-07-27 13:20:00,362.42,362.42,361.38,361.41,64064.0,362.42,362.42,361.38,361.41,64064.0
2017-07-27 13:25:00,361.26,361.3,358.93,360.73,49120.0,361.26,361.3,358.93,360.73,49120.0
2017-07-27 13:30:00,360.88,360.88,359.44,359.58,16382.0,360.88,360.88,359.44,359.58,16382.0
2017-07-27 13:35:00,359.5,359.56,357.43,357.43,20303.0,359.5,359.56,357.43,357.43,20303.0
2017-07-27 13:40:00,357.69,359.52,357.49,358.65,21431.0,357.69,359.52,357.49,358.65,21431.0
2017-07-27 13:45:00,358.64,360.0,357.97,358.4,32417.0,358.64,360.0,357.97,358.4,32417.0
2017-07-27 13:50:00,358.4,359.44,357.56,359.44,15475.0,358.4,359.44,357.56,359.44,15475.0
2017-07-27 13:55:00,359.54,359.76,358.5,359.03,17010.0,359.54,359.76,358.5,359.03,17010.0
2017-07-27 14:00:00,359.0,359.42,357.89,358.74,14779.0,359.0,359.42,357.89,358.74,14779.0
2017-07-27 14:05:00,358.87,360.68,358.86,360.66,14887.0,358.87,360.68,358.86,360.66,14887.0
2017-07-27 14:10:00,360.48,360.61,360.04,360.25,20876.0,360.48,360.61,360.04,360.25,20876.0
2017-07-27 14:15:00,360.42,361.86,360.23,361.05,29926.0,360.42,361.86,360.23,361.05,29926.0
2017-07-27 14:20:00,361.03,361.42,360.78,361.42,11445.0,361.03,361.42,360.78,361.42,11445.0
2017-07-27 14:25:00,361.24,362.32,361.05,361.86,13614.0,361.24,362.32,361.05,361.86,13614.0
2017-07-27 14:30:00,361.71,361.92,361.34,361.5,14717.0,361.71,361.92,361.34,361.5,14717.0
2017-07-27 14:35:00,361.5,362.36,361.34,362.3,22712.0,361.5,362.36,361.34,362.3,22712.0
2017-07-27 14:40:00,362.42,362.83,361.84,361.84,27248.0,362.42,362.83,361.84,361.84,27248.0
2017-07-27 14:45:00,362.0,362.18,361.46,361.75,29223.0,362.0,362.18,361.46,361.75,29223.0
2017-07-27 14:50:00,361.55,362.33,361.5,362.23,33305.0,361.55,362.33,361.5,362.23,33305.0
2017-07-27 14:55:00,362.06,362.08,361.69,361.96,23886.0,362.06,362.08,361.69,361.96,23886.0
2017-07-27 15:00:00,361.99,362.02,361.21,361.46,29292.0,361.99,362.02,361.21,361.46,29292.0
2017-07-27 15:05:00,361.46,362.58,361.46,362.35,21497.0,361.46,362.58,361.46,362.35,21497.0
2017-07-27 15:10:00,362.29,364.38,362.29,364.16,33457.0,362.29,364.38,362.29,364.16,33457.0
2017-07-27 15:15:00,364.16,365.23,363.97,364.96,53870.0,364.16,365.23,363.97,364.96,53870.0
2017-07-27 15:20:00,364.9,365.63,364.62,365.0,32114.0,364.9,365.63,364.62,365.0,32114.0
2017-07-27 15:25:00,365.1,366.0,365.1,365.95,30097.0,365.1,366.0,365.1,365.95,30097.0
2017-07-27 15:30:00,365.84,367.01,365.11,366.63,37656.0,365.84,367.01,365.11,366.63,37656.0
2017-07-27 15:35:00,366.67,367.1,365.95,367.1,44259.0,366.67,367.1,365.95,367.1,44259.0
2017-07-27 15:40:00,366.95,367.78,365.24,365.52,56412.0,366.95,367.78,365.24,365.52,56412.0
2017-07-27 15:45:00,365.58,366.52,365.24,366.14,43753.0,365.58,366.52,365.24,366.14,43753.0
2017-07-27 15:50:00,366.2,366.86,366.09,366.47,66212.0,366.2,366.86,366.09,366.47,66212.0
2017-07-27 15:55:00,366.5,367.18,366.45,366.89,96114.0,366.5,367.18,366.45,366.89,96114.0
2017-07-28 09:30:00,365.39,366.61,361.54,361.54,52430.0,365.39,366.61,361.54,361.54,52430.0
2017-07-28 09:35:00,361.41,366.98,361.0,365.11,15665.0,361.41,366.98,361.0,365.11,15665.0
2017-07-28 09:40:00,365.13,365.93,364.65,365.2,18989.0,365.13,365.93,364.65,365.2,18989.0
2017-07-28 09:45:00,365.22,365.89,364.2,365.62,14480.0,365.22,365.89,364.2,365.62,14480.0
2017-07-28 09:50:00,365.58,365.93,364.75,365.93,11469.0,365.58,365.93,364.75,365.93,11469.0
2017-07-28 09:55:00,365.55,365.85,365.33,365.34,14215.0,365.55,365.85,365.33,365.34,14215.0
2017-07-28 10:00:00,365.32,365.5,364.85,365.19,37298.0,365.32,365.5,364.85,365.19,37298.0
2017-07-28 10:05:00,365.24,366.07,365.18,366.07,15640.0,365.24,366.07,365.18,366.07,15640.0
2017-07-28 10:10:00,366.34,367.21,366.0,366.9,12388.0,366.34,367.21,366.0,366.9,12388.0
2017-07-28 10:15:00,366.98,367.44,366.54,367.28,48654.0,366.98,367.44,366.54,367.28,48654.0
2017-07-28 10:20:00,367.44,368.88,366.64,368.16,12053.0,367.44,368.88,366.64,368.16,12053.0
2017-07-28 10:25:00,368.2,369.31,368.0,368.54,22074.0,368.2,369.31,368.0,368.54,22074.0
2017-07-28 10:30:00,368.78,368.78,367.19,367.44,7046.0,368.78,368.78,367.19,367.44,7046.0
2017-07-28 10:35:00,367.19,367.95,366.99,367.45,8162.0,367.19,367.95,366.99,367.45,8162.0
2017-07-28 10:40:00,367.44,367.48,366.92,367.08,5876.0,367.44,367.48,366.92,367.08,5876.0
2017-07-28 10:45:00,366.92,367.08,366.56,366.97,6257.0,366.92,367.08,366.56,366.97,6257.0
2017-07-28 10:50:00,366.61,366.76,366.03,366.2,7183.0,366.61,366.76,366.03,366.2,7183.0
2017-07-28 10:55:00,366.03,366.24,365.96,366.18,8914.0,366.03,366.24,365.96,366.18,8914.0
2017-07-28 11:00:00,366.1,366.42,366.04,366.33,11600.0,366.1,366.42,366.04,366.33,11600.0
2017-07-28 11:05:00,366.33,366.41,364.09,365.27,27490.0,366.33,366.41,364.09,365.27,27490.0
2017-07-28 11:10:00,365.25,365.83,364.96,365.41,5034.0,365.25,365.83,364.96,365.41,5034.0
2017-07-28 11:15:00,365.03,365.52,365.03,365.42,6410.0,365.03,365.52,365.03,365.42,6410.0
2017-07-28 11:20:00,365.52,365.6,365.36,365.36,1437.0,365.52,365.6,365.36,365.36,1437.0
2017-07-28 11:25:00,365.55,365.63,365.33,365.63,5868.0,365.55,365.63,365.33,365.63,5868.0
2017-07-28 11:30:00,365.64,365.7,365.5,365.58,2700.0,365.64,365.7,365.5,365.58,2700.0
2017-07-28 11:35:00,365.7,366.38,365.69,366.38,10688.0,365.7,366.38,365.69,366.38,10688.0
2017-07-28 11:40:00,366.29,366.67,366.29,366.67,4700.0,366.29,366.67,366.29,366.67,4700.0
2017-07-28 11:45:00,366.68,366.76,366.47,366.7,4958.0,366.68,366.76,366.47,366.7,4958.0
2017-07-28 11:50:00,366.7,366.78,366.47,366.6,3000.0,366.7,366.78,366.47,366.6,3000.0
2017-07-28 11:55:00,366.74,366.84,366.55,366.84,5100.0,366.74,366.84,366.55,366.84,5100.0
2017-07-28 12:00:00,366.84,367.17,366.71,367.17,3825.0,366.84,367.17,366.71,367.17,3825.0
2017-07-28 12:05:00,367.17,367.35,367.03,367.26,5673.0,367.17,367.35,367.03,367.26,5673.0
2017-07-28 12:10:00,367.29,367.35,367.04,367.04,6200.0,367.29,367.35,367.04,367.04,6200.0
2017-07-28 12:15:00,367.16,367.58,367.02,367.44,7027.0,367.16,367.58,367.02,367.44,7027.0
2017-07-28 12:20:00,367.28,367.48,367.28,367.48,600.0,367.28,367.48,367.28,367.48,600.0
2017-07-28 12:25:00,367.48,367.57,367.26,367.5,4800.0,367.48,367.57,367.26,367.5,4800.0
2017-07-28 12:30:00,367.57,367.66,367.2,367.37,10381.0,367.57,367.66,367.2,367.37,10381.0
2017-07-28 12:35:00,367.36,367.91,367.36,367.6,9767.0,367.36,367.91,367.36,367.6,9767.0
2017-07-28 12:40:00,367.63,367.64,366.94,366.94,4825.0,367.63,367.64,366.94,366.94,4825.0
2017-07-28 12:45:00,366.99,367.27,366.89,367.27,4213.0,366.99,367.27,366.89,367.27,4213.0
2017-07-28 12:50:00,367.16,367.27,367.0,367.18,4406.0,367.16,367.27,367.0,367.18,4406.0
2017-07-28 12:55:00,367.11,367.23,366.97,367.12,3061.0,367.11,367.23,366.97,367.12,3061.0
2017-07-28 13:00:00,367.21,367.27,367.15,367.27,1200.0,367.21,367.27,367.15,367.27,1200.0
2017-07-28 13:05:00,367.12,367.19,366.72,366.83,4229.0,367.12,367.19,366.72,366.83,4229.0
2017-07-28 13:10:00,366.94,367.1,366.88,367.05,9714.0,366.94,367.1,366.88,367.05,9714.0
2017-07-28 13:15:00,367.01,367.16,367.01,367.16,6335.0,367.01,367.16,367.01,367.16,6335.0
2017-07-28 13:20:00,367.02,367.34,367.01,367.25,7733.0,367.02,367.34,367.01,367.25,7733.0
2017-07-28 13:25:00,367.25,367.41,367.21,367.29,4659.0,367.25,367.41,367.21,367.29,4659.0
2017-07-28 13:30:00,367.37,367.52,367.37,367.44,2900.0,367.37,367.52,367.37,367.44,2900.0
2017-07-28 13:35:00,367.46,367.46,367.23,367.28,13024.0,367.46,367.46,367.23,367.28,13024.0
2017-07-28 13:40:00,367.18,367.41,367.18,367.19,12441.0,367.18,367.41,367.18,367.19,12441.0
2017-07-28 13:45:00,367.2,367.38,367.19,367.37,2411.0,367.2,367.38,367.19,367.37,2411.0
2017-07-28 13:50:00,367.4,367.51,367.34,367.34,10046.0,367.4,367.51,367.34,367.34,10046.0
2017-07-28 13:55:00,367.35,367.69,367.33,367.6,15169.0,367.35,367.69,367.33,367.6,15169.0
2017-07-28 14:00:00,367.6,367.6,366.61,366.61,38608.0,367.6,367.6,366.61,366.61,38608.0
2017-07-28 14:05:00,366.79,367.0,366.77,366.77,4585.0,366.79,367.0,366.77,366.77,4585.0
2017-07-28 14:10:00,366.55,366.65,366.16,366.16,4400.0,366.55,366.65,366.16,366.16,4400.0
2017-07-28 14:15:00,366.12,366.55,366.12,366.44,10280.0,366.12,366.55,366.12,366.44,10280.0
2017-07-28 14:20:00,366.36,366.64,366.36,366.64,12309.0,366.36,366.64,366.36,366.64,12309.0
2017-07-28 14:25:00,366.66,366.83,366.5,366.5,9418.0,366.66,366.83,366.5,366.5,9418.0
2017-07-28 14:30:00,366.53,366.53,366.11,366.35,9466.0,366.53,366.53,366.11,366.35,9466.0
2017-07-28 14:35:00,366.44,366.64,366.41,366.54,8831.0,366.44,366.64,366.41,366.54,8831.0
2017-07-28 14:40:00,366.6,366.61,366.49,366.54,6416.0,366.6,366.61,366.49,366.54,6416.0
2017-07-28 14:45:00,366.52,366.78,366.42,366.68,10875.0,366.52,366.78,366.42,366.68,10875.0
2017-07-28 14:50:00,366.73,367.24,366.73,366.93,9655.0,366.73,367.24,366.73,366.93,9655.0
2017-07-28 14:55:00,367.03,367.03,366.5,366.62,6100.0,367.03,367.03,366.5,366.62,6100.0
2017-07-28 15:00:00,366.6,366.78,366.53,366.78,7531.0,366.6,366.78,366.53,366.78,7531.0
2017-07-28 15:05:00,366.6,366.79,366.6,366.76,3200.0,366.6,366.79,366.6,366.76,3200.0
2017-07-28 15:10:00,366.83,366.83,366.68,366.71,5000.0,366.83,366.83,366.68,366.71,5000.0
2017-07-28 15:15:00,366.71,367.61,366.53,367.23,94334.0,366.71,367.61,366.53,367.23,94334.0
2017-07-28 15:20:00,367.2,367.63,367.2,367.61,32629.0,367.2,367.63,367.2,367.61,32629.0
2017-07-28 15:25:00,367.58,367.85,367.51,367.85,13616.0,367.58,367.85,367.51,367.85,13616.0
2017-07-28 15:30:00,367.84,370.86,367.81,370.68,102435.0,367.84,370.86,367.81,370.68,102435.0
2017-07-28 15:35:00,370.61,371.64,369.9,371.19,44086.0,370.61,371.64,369.9,371.19,44086.0
2017-07-28 15:40:00,371.06,371.31,370.14,371.0,30699.0,371.06,371.31,370.14,371.0,30699.0
2017-07-28 15:45:00,371.09,372.37,371.03,371.16,47235.0,371.09,372.37,371.03,371.16,47235.0
2017-07-28 15:50:00,371.27,371.51,370.64,371.31,78735.0,371.27,371.51,370.64,371.31,78735.0
2017-07-28 15:55:00,371.42,371.46,370.05,370.22,76824.0,371.42,371.46,370.05,370.22,76824.0
2017-07-31 09:30:00,399.44,399.95,393.23,394.97,354985.0,399.44,399.95,393.23,394.97,354985.0
2017-07-31 09:35:00,394.39,394.47,385.4,386.18,375081.0,394.39,394.47,385.4,386.18,375081.0
2017-07-31 09:40:00,385.84,390.89,385.36,389.52,211481.0,385.84,390.89,385.36,389.52,211481.0
2017-07-31 09:45:00,389.96,390.35,389.5,389.77,108532.0,389.96,390.35,389.5,389.77,108532.0
2017-07-31 09:50:00,389.65,390.85,389.6,390.33,126804.0,389.65,390.85,389.6,390.33,126804.0
2017-07-31 09:55:00,390.22,390.3,389.0,389.27,91481.0,390.22,390.3,389.0,389.27,91481.0
2017-07-31 10:00:00,389.36,390.66,387.74,388.72,81042.0,389.36,390.66,387.74,388.72,81042.0
2017-07-31 10:05:00,388.75,390.41,387.85,389.86,89505.0,388.75,390.41,387.85,389.86,89505.0
2017-07-31 10:10:00,389.86,389.86,387.47,387.5,85082.0,389.86,389.86,387.47,387.5,85082.0
2017-07-31 10:15:00,387.49,388.57,386.67,386.81,81979.0,387.49,388.57,386.67,386.81,81979.0
2017-07-31 10:20:00,386.85,388.19,386.69,387.2,54904.0,386.85,388.19,386.69,387.2,54904.0
2017-07-31 10:25:00,387.2,387.63,386.62,386.82,58566.0,387.2,387.63,386.62,386.82,58566.0
2017-07-31 10:30:00,386.95,387.3,386.74,387.0,27011.0,386.95,387.3,386.74,387.0,27011.0
2017-07-31 10:35:00,386.82,387.22,386.5,387.13,45284.0,386.82,387.22,386.5,387.13,45284.0
2017-07-31 10:40:00,387.0,389.21,386.9,389.17,33347.0,387.0,389.21,386.9,389.17,33347.0
2017-07-31 10:45:00,388.83,389.16,388.01,388.01,62531.0,388.83,389.16,388.01,388.01,62531.0
2017-07-31 10:50:00,388.0,388.0,386.58,386.69,73582.0,388.0,388.0,386.58,386.69,73582.0
2017-07-31 10:55:00,386.69,387.48,386.5,386.81,32891.0,386.69,387.48,386.5,386.81,32891.0
2017-07-31 11:00:00,387.05,387.82,386.93,387.28,46162.0,387.05,387.82,386.93,387.28,46162.0
2017-07-31 11:05:00,387.28,387.87,387.26,387.84,18377.0,387.28,387.87,387.26,387.84,18377.0
2017-07-31 11:10:00,387.93,388.16,387.57,388.03,45817.0,387.93,388.16,387.57,388.03,45817.0
2017-07-31 11:15:00,388.02,388.23,387.82,387.89,77920.0,388.02,388.23,387.82,387.89,77920.0
2017-07-31 11:20:00,387.9,388.06,387.5,387.85,28026.0,387.9,388.06,387.5,387.85,28026.0
2017-07-31 11:25:00,387.98,388.15,387.92,388.0,95928.0,387.98,388.15,387.92,388.0,95928.0
2017-07-31 11:30:00,387.98,388.15,387.91,388.02,136774.0,387.98,388.15,387.91,388.02,136774.0
2017-07-31 11:35:00,388.03,389.53,387.96,389.38,58472.0,388.03,389.53,387.96,389.38,58472.0
2017-07-31 11:40:00,389.31,389.7,389.1,389.1,22154.0,389.31,389.7,389.1,389.1,22154.0
2017-07-31 11:45:00,389.27,389.46,388.75,388.82,40389.0,389.27,389.46,388.75,388.82,40389.0
2017-07-31 11:50:00,388.86,389.54,388.68,389.25,27710.0,388.86,389.54,388.68,389.25,27710.0
2017-07-31 11:55:00,389.24,389.55,389.04,389.48,28866.0,389.24,389.55,389.04,389.48,28866.0
2017-07-31 12:00:00,389.43,389.5,389.08,389.5,17300.0,389.43,389.5,389.08,389.5,17300.0
2017-07-31 12:05:00,389.39,389.5,389.08,389.42,18417.0,389.39,389.5,389.08,389.42,18417.0
2017-07-31 12:10:00,389.44,389.49,388.75,389.13,14276.0,389.44,389.49,388.75,389.13,14276.0
2017-07-31 12:15:00,389.17,389.5,389.02,389.46,49901.0,389.17,389.5,389.02,389.46,49901.0
2017-07-31 12:20:00,389.4,389.46,389.19,389.2,14599.0,389.4,389.46,389.19,389.2,14599.0
2017-07-31 12:25:00,389.29,389.33,388.92,389.2,21523.0,389.29,389.33,388.92,389.2,21523.0
2017-07-31 12:30:00,389.23,389.45,389.16,389.39,17131.0,389.23,389.45,389.16,389.39,17131.0
2017-07-31 12:35:00,389.22,389.32,388.16,388.18,18540.0,389.22,389.32,388.16,388.18,18540.0
2017-07-31 12:40:00,388.34,388.41,387.7,388.18,60697.0,388.34,388.41,387.7,388.18,60697.0
2017-07-31 12:45:00,388.18,389.35,388.17,389.1,30178.0,388.18,389.35,388.17,389.1,30178.0
2017-07-31 12:50:00,389.08,389.15,387.96,388.19,23096.0,389.08,389.15,387.96,388.19,23096.0
2017-07-31 12:55:00,388.22,388.52,387.86,388.05,39310.0,388.22,388.52,387.86,388.05,39310.0
2017-07-31 13:00:00,388.0,388.02,387.18,387.43,25402.0,388.0,388.02,387.18,387.43,25402.0
2017-07-31 13:05:00,387.08,387.32,386.85,387.26,13782.0,387.08,387.32,386.85,387.26,13782.0
2017-07-31 13:10:00,387.26,387.8,387.11,387.8,16794.0,387.26,387.8,387.11,387.8,16794.0
2017-07-31 13:15:00,387.82,387.96,387.67,387.9,20419.0,387.82,387.96,387.67,387.9,20419.0
2017-07-31 13:20:00,387.81,387.82,386.96,387.44,25661.0,387.81,387.82,386.96,387.44,25661.0
2017-07-31 13:25:00,387.39,388.07,387.02,387.85,23660.0,387.39,388.07,387.02,387.85,23660.0
2017-07-31 13:30:00,387.99,387.99,387.72,387.95,16230.0,387.99,387.99,387.72,387.95,16230.0
2017-07-31 13:35:00,387.87,388.0,387.59,387.81,15948.0,387.87,388.0,387.59,387.81,15948.0
2017-07-31 13:40:00,387.73,387.97,387.55,387.7,15296.0,387.73,387.97,387.55,387.7,15296.0
2017-07-31 13:45:00,387.69,388.07,387.57,388.0,10243.0,387.69,388.07,387.57,388.0,10243.0
2017-07-31 13:50:00,388.0,388.02,387.79,387.93,27134.0,388.0,388.02,387.79,387.93,27134.0
2017-07-31 13:55:00,387.93,388.25,387.89,388.11,32854.0,387.93,388.25,387.89,388.11,32854.0
2017-07-31 14:00:00,388.05,388.1,387.91,387.95,25509.0,388.05,388.1,387.91,387.95,25509.0
2017-07-31 14:05:00,387.92,391.0,387.92,389.69,288121.0,387.92,391.0,387.92,389.69,288121.0
2017-07-31 14:10:00,389.68,389.72,386.68,389.02,156144.0,389.68,389.72,386.68,389.02,156144.0
2017-07-31 14:15:00,389.04,389.9,388.42,388.45,54208.0,389.04,389.9,388.42,388.45,54208.0
2017-07-31 14:20:00,388.7,389.1,387.47,387.91,69983.0,388.7,389.1,387.47,387.91,69983.0
2017-07-31 14:25:00,387.91,388.25,387.25,387.55,25204.0,387.91,388.25,387.25,387.55,25204.0
2017-07-31 14:30:00,387.55,388.0,387.45,387.9,13604.0,387.55,388.0,387.45,387.9,13604.0
2017-07-31 14:35:00,388.0,388.14,387.48,388.1,22914.0,388.0,388.14,387.48,388.1,22914.0
2017-07-31 14:40:00,388.0,388.59,388.0,388.44,19835.0,388.0,388.59,388.0,388.44,19835.0
2017-07-31 14:45:00,388.66,389.03,388.62,388.9,18022.0,388.66,389.03,388.62,388.9,18022.0
2017-07-31 14:50:00,388.81,389.5,388.8,389.28,14189.0,388.81,389.5,388.8,389.28,14189.0
2017-07-31 14:55:00,389.3,389.5,388.64,389.24,15545.0,389.3,389.5,388.64,389.24,15545.0
2017-07-31 15:00:00,389.34,389.72,389.13,389.55,17931.0,389.34,389.72,389.13,389.55,17931.0
2017-07-31 15:05:00,389.72,390.14,389.4,390.1,30985.0,389.72,390.14,389.4,390.1,30985.0
2017-07-31 15:10:00,390.1,390.65,389.81,389.81,57872.0,390.1,390.65,389.81,389.81,57872.0
2017-07-31 15:15:00,389.81,390.11,389.75,390.11,44919.0,389.81,390.11,389.75,390.11,44919.0
2017-07-31 15:20:00,390.17,390.35,390.07,390.29,37161.0,390.17,390.35,390.07,390.29,37161.0
2017-07-31 15:25:00,390.29,390.62,390.25,390.62,85540.0,390.29,390.62,390.25,390.62,85540.0
2017-07-31 15:30:00,390.58,392.4,390.57,392.2,78310.0,390.58,392.4,390.57,392.2,78310.0
2017-07-31 15:35:00,392.2,393.69,391.55,393.67,68720.0,392.2,393.69,391.55,393.67,68720.0
2017-07-31 15:40:00,393.74,393.78,392.85,393.35,119083.0,393.74,393.78,392.85,393.35,119083.0
2017-07-31 15:45:00,393.35,395.7,393.33,394.9,154699.0,393.35,395.7,393.33,394.9,154699.0
2017-07-31 15:50:00,394.84,395.23,394.14,394.47,171459.0,394.84,395.23,394.14,394.47,171459.0
2017-07-31 15:55:00,394.47,394.68,391.6,391.84,261824.0,394.47,394.68,391.6,391.84,261824.0
2017-08-01 09:30:00,392.84,392.97,388.1,389.0,107909.0,392.84,392.97,388.1,389.0,107909.0
2017-08-01 09:35:00,388.84,391.03,388.12,389.49,124280.0,388.84,391.03,388.12,389.49,124280.0
2017-08-01 09:40:00,389.38,390.3,389.07,389.3,31376.0,389.38,390.3,389.07,389.3,31376.0
2017-08-01 09:45:00,389.85,389.85,387.44,387.49,30537.0,389.85,389.85,387.44,387.49,30537.0
2017-08-01 09:50:00,387.62,388.0,387.25,387.74,43805.0,387.62,388.0,387.25,387.74,43805.0
2017-08-01 09:55:00,387.66,388.59,387.53,387.95,51153.0,387.66,388.59,387.53,387.95,51153.0
2017-08-01 10:00:00,387.74,389.46,387.25,389.44,44366.0,387.74,389.46,387.25,389.44,44366.0
2017-08-01 10:05:00,389.48,389.64,388.05,388.39,27791.0,389.48,389.64,388.05,388.39,27791.0
2017-08-01 10:10:00,388.13,388.39,387.62,388.0,24357.0,388.13,388.39,387.62,388.0,24357.0
2017-08-01 10:15:00,388.0,388.01,386.83,387.62,57477.0,388.0,388.01,386.83,387.62,57477.0
2017-08-01 10:20:00,387.58,387.72,386.66,387.5,47741.0,387.58,387.72,386.66,387.5,47741.0
2017-08-01 10:25:00,387.34,387.6,387.11,387.13,19110.0,387.34,387.6,387.11,387.13,19110.0
2017-08-01 10:30:00,387.2,387.48,386.97,387.3,20366.0,387.2,387.48,386.97,387.3,20366.0
2017-08-01 10:35:00,387.38,388.3,387.3,388.08,28307.0,387.38,388.3,387.3,388.08,28307.0
2017-08-01 10:40:00,388.07,388.35,387.8,387.94,21535.0,388.07,388.35,387.8,387.94,21535.0
2017-08-01 10:45:00,387.94,388.75,387.89,388.66,35394.0,387.94,388.75,387.89,388.66,35394.0
2017-08-01 10:50:00,388.66,389.29,388.6,389.19,36115.0,388.66,389.29,388.6,389.19,36115.0
2017-08-01 10:55:00,389.12,389.63,388.7,388.97,21468.0,389.12,389.63,388.7,388.97,21468.0
2017-08-01 11:00:00,389.15,389.28,388.17,388.24,10280.0,389.15,389.28,388.17,388.24,10280.0
2017-08-01 11:05:00,388.24,388.24,387.44,387.66,19984.0,388.24,388.24,387.44,387.66,19984.0
2017-08-01 11:10:00,387.66,387.9,387.1,387.1,10728.0,387.66,387.9,387.1,387.1,10728.0
2017-08-01 11:15:00,387.22,387.23,386.82,386.91,10069.0,387.22,387.23,386.82,386.91,10069.0
2017-08-01 11:20:00,386.83,387.25,386.73,386.8,16159.0,386.83,387.25,386.73,386.8,16159.0
2017-08-01 11:25:00,386.91,387.05,386.64,386.75,14081.0,386.91,387.05,386.64,386.75,14081.0
2017-08-01 11:30:00,386.77,387.29,386.75,387.19,16880.0,386.77,387.29,386.75,387.19,16880.0
2017-08-01 11:35:00,387.03,387.35,387.0,387.35,7720.0,387.03,387.35,387.0,387.35,7720.0
2017-08-01 11:40:00,387.43,387.99,387.35,387.84,15806.0,387.43,387.99,387.35,387.84,15806.0
2017-08-01 11:45:00,387.94,388.14,387.83,387.96,12590.0,387.94,388.14,387.83,387.96,12590.0
2017-08-01 11:50:00,387.96,387.96,387.76,387.8,2800.0,387.96,387.96,387.76,387.8,2800.0
2017-08-01 11:55:00,387.84,388.19,387.84,388.13,27616.0,387.84,388.19,387.84,388.13,27616.0
2017-08-01 12:00:00,388.12,388.16,387.07,387.18,19421.0,388.12,388.16,387.07,387.18,19421.0
2017-08-01 12:05:00,387.31,387.31,386.68,386.8,12558.0,387.31,387.31,386.68,386.8,12558.0
2017-08-01 12:10:00,386.94,387.0,386.91,387.0,3679.0,386.94,387.0,386.91,387.0,3679.0
2017-08-01 12:15:00,387.0,387.1,386.85,386.99,7292.0,387.0,387.1,386.85,386.99,7292.0
2017-08-01 12:20:00,386.99,387.16,386.89,386.98,6101.0,386.99,387.16,386.89,386.98,6101.0
2017-08-01 12:25:00,386.89,387.28,386.66,387.14,7610.0,386.89,387.28,386.66,387.14,7610.0
2017-08-01 12:30:00,387.18,387.22,386.82,387.06,11490.0,387.18,387.22,386.82,387.06,11490.0
2017-08-01 12:35:00,387.07,387.07,386.86,387.0,9128.0,387.07,387.07,386.86,387.0,9128.0
2017-08-01 12:40:00,387.0,387.16,386.87,386.91,13446.0,387.0,387.16,386.87,386.91,13446.0
2017-08-01 12:45:00,386.85,387.06,386.85,387.06,4900.0,386.85,387.06,386.85,387.06,4900.0
2017-08-01 12:50:00,387.06,387.22,386.92,386.92,11543.0,387.06,387.22,386.92,386.92,11543.0
2017-08-01 12:55:00,386.98,387.18,386.86,387.01,5500.0,386.98,387.18,386.86,387.01,5500.0
2017-08-01 13:00:00,387.01,387.19,384.62,384.62,105158.0,387.01,387.19,384.62,384.62,105158.0
2017-08-01 13:05:00,384.63,385.91,383.72,385.14,75733.0,384.63,385.91,383.72,385.14,75733.0
2017-08-01 13:10:00,385.24,385.25,384.54,384.68,21068.0,385.24,385.25,384.54,384.68,21068.0
2017-08-01 13:15:00,384.67,384.77,383.92,384.29,20403.0,384.67,384.77,383.92,384.29,20403.0
2017-08-01 13:20:00,384.4,385.77,384.34,385.63,16859.0,384.4,385.77,384.34,385.63,16859.0
2017-08-01 13:25:00,385.65,385.77,385.13,385.77,4611.0,385.65,385.77,385.13,385.77,4611.0
2017-08-01 13:30:00,385.76,385.76,384.73,384.92,4389.0,385.76,385.76,384.73,384.92,4389.0
2017-08-01 13:35:00,384.89,384.97,384.49,384.63,13459.0,384.89,384.97,384.49,384.63,13459.0
2017-08-01 13:40:00,384.75,384.87,384.25,384.57,7255.0,384.75,384.87,384.25,384.57,7255.0
2017-08-01 13:45:00,384.53,384.58,384.13,384.15,6795.0,384.53,384.58,384.13,384.15,6795.0
2017-08-01 13:50:00,384.46,384.58,384.18,384.58,8073.0,384.46,384.58,384.18,384.58,8073.0
2017-08-01 13:55:00,384.64,384.9,384.57,384.59,5821.0,384.64,384.9,384.57,384.59,5821.0
2017-08-01 14:00:00,384.65,384.77,384.12,384.65,15452.0,384.65,384.77,384.12,384.65,15452.0
2017-08-01 14:05:00,384.64,384.98,384.47,384.47,9953.0,384.64,384.98,384.47,384.47,9953.0
2017-08-01 14:10:00,384.65,385.24,384.61,385.1,15795.0,384.65,385.24,384.61,385.1,15795.0
2017-08-01 14:15:00,385.1,385.95,385.08,385.76,11458.0,385.1,385.95,385.08,385.76,11458.0
2017-08-01 14:20:00,385.91,386.01,385.54,385.59,10057.0,385.91,386.01,385.54,385.59,10057.0
2017-08-01 14:25:00,385.4,386.59,385.4,386.59,12393.0,385.4,386.59,385.4,386.59,12393.0
2017-08-01 14:30:00,386.59,386.7,386.25,386.63,7236.0,386.59,386.7,386.25,386.63,7236.0
2017-08-01 14:35:00,386.64,386.86,386.48,386.69,3700.0,386.64,386.86,386.48,386.69,3700.0
2017-08-01 14:40:00,386.5,387.0,386.48,386.88,19218.0,386.5,387.0,386.48,386.88,19218.0
2017-08-01 14:45:00,386.88,387.2,386.85,387.09,32260.0,386.88,387.2,386.85,387.09,32260.0
2017-08-01 14:50:00,386.99,388.52,386.84,388.52,16605.0,386.99,388.52,386.84,388.52,16605.0
2017-08-01 14:55:00,388.51,388.77,387.59,388.04,23119.0,388.51,388.77,387.59,388.04,23119.0
2017-08-01 15:00:00,388.04,388.6,387.35,387.72,13906.0,388.04,388.6,387.35,387.72,13906.0
2017-08-01 15:05:00,387.52,388.17,387.47,388.08,11700.0,387.52,388.17,387.47,388.08,11700.0
2017-08-01 15:10:00,388.17,388.3,387.88,388.09,10086.0,388.17,388.3,387.88,388.09,10086.0
2017-08-01 15:15:00,388.17,388.17,387.95,388.16,10011.0,388.17,388.17,387.95,388.16,10011.0
2017-08-01 15:20:00,388.17,388.2,387.92,388.07,8741.0,388.17,388.2,387.92,388.07,8741.0
2017-08-01 15:25:00,388.01,388.29,387.89,388.29,7194.0,388.01,388.29,387.89,388.29,7194.0
2017-08-01 15:30:00,388.49,388.67,388.26,388.29,18937.0,388.49,388.67,388.26,388.29,18937.0
2017-08-01 15:35:00,388.29,388.49,387.91,388.11,17842.0,388.29,388.49,387.91,388.11,17842.0
2017-08-01 15:40:00,387.99,388.02,387.3,387.4,14000.0,387.99,388.02,387.3,387.4,14000.0
2017-08-01 15:45:00,387.38,388.15,386.8,387.77,39119.0,387.38,388.15,386.8,387.77,39119.0
2017-08-01 15:50:00,387.77,387.79,387.01,387.26,41128.0,387.77,387.79,387.01,387.26,41128.0
2017-08-01 15:55:00,387.26,388.0,387.16,387.54,63049.0,387.26,388.0,387.16,387.54,63049.0
2017-08-02 09:30:00,386.39,386.42,382.94,385.11,29150.0,386.39,386.42,382.94,385.11,29150.0
2017-08-02 09:35:00,384.7,385.89,384.33,385.65,5945.0,384.7,385.89,384.33,385.65,5945.0
2017-08-02 09:40:00,385.93,386.35,384.8,385.37,12155.0,385.93,386.35,384.8,385.37,12155.0
2017-08-02 09:45:00,385.06,385.22,384.05,384.23,14727.0,385.06,385.22,384.05,384.23,14727.0
2017-08-02 09:50:00,384.35,385.44,384.2,384.77,8577.0,384.35,385.44,384.2,384.77,8577.0
2017-08-02 09:55:00,384.6,384.78,382.61,382.68,9919.0,384.6,384.78,382.61,382.68,9919.0
2017-08-02 10:00:00,382.66,384.23,382.66,383.99,21487.0,382.66,384.23,382.66,383.99,21487.0
2017-08-02 10:05:00,383.98,386.55,383.86,386.5,15222.0,383.98,386.55,383.86,386.5,15222.0
2017-08-02 10:10:00,386.51,386.67,384.63,384.69,6368.0,386.51,386.67,384.63,384.69,6368.0
2017-08-02 10:15:00,384.85,385.09,383.73,384.66,10864.0,384.85,385.09,383.73,384.66,10864.0
2017-08-02 10:20:00,384.68,384.87,383.63,384.14,7275.0,384.68,384.87,383.63,384.14,7275.0
2017-08-02 10:25:00,384.12,384.53,382.72,383.13,18489.0,384.12,384.53,382.72,383.13,18489.0
2017-08-02 10:30:00,383.18,383.78,382.69,383.15,18472.0,383.18,383.78,382.69,383.15,18472.0
2017-08-02 10:35:00,383.23,383.71,381.7,383.56,29802.0,383.23,383.71,381.7,383.56,29802.0
2017-08-02 10:40:00,383.56,383.72,382.34,382.72,16900.0,383.56,383.72,382.34,382.72,16900.0
2017-08-02 10:45:00,382.74,383.42,382.0,382.89,10500.0,382.74,383.42,382.0,382.89,10500.0
2017-08-02 10:50:00,382.75,383.56,382.57,382.9,6600.0,382.75,383.56,382.57,382.9,6600.0
2017-08-02 10:55:00,383.06,383.06,381.9,381.92,7702.0,383.06,383.06,381.9,381.92,7702.0
2017-08-02 11:00:00,382.07,382.75,381.86,382.58,14436.0,382.07,382.75,381.86,382.58,14436.0
2017-08-02 11:05:00,382.44,383.2,382.07,383.09,12684.0,382.44,383.2,382.07,383.09,12684.0
2017-08-02 11:10:00,383.04,383.08,382.39,382.87,9457.0,383.04,383.08,382.39,382.87,9457.0
2017-08-02 11:15:00,382.96,383.26,382.76,382.76,11032.0,382.96,383.26,382.76,382.76,11032.0
2017-08-02 11:20:00,382.92,382.96,382.45,382.66,14447.0,382.92,382.96,382.45,382.66,14447.0
2017-08-02 11:25:00,382.72,383.14,382.45,382.84,11009.0,382.72,383.14,382.45,382.84,11009.0
2017-08-02 11:30:00,383.11,383.27,382.64,382.96,13178.0,383.11,383.27,382.64,382.96,13178.0
2017-08-02 11:35:00,382.84,383.83,382.75,383.83,14145.0,382.84,383.83,382.75,383.83,14145.0
2017-08-02 11:40:00,383.92,384.91,383.78,384.59,17277.0,383.92,384.91,383.78,384.59,17277.0
2017-08-02 11:45:00,384.56,384.69,383.78,384.15,12002.0,384.56,384.69,383.78,384.15,12002.0
2017-08-02 11:50:00,384.3,384.36,383.9,383.95,7087.0,384.3,384.36,383.9,383.95,7087.0
2017-08-02 11:55:00,384.01,384.08,383.5,383.68,12487.0,384.01,384.08,383.5,383.68,12487.0
2017-08-02 12:00:00,383.8,384.48,383.78,384.29,5408.0,383.8,384.48,383.78,384.29,5408.0
2017-08-02 12:05:00,384.36,384.54,384.0,384.05,13546.0,384.36,384.54,384.0,384.05,13546.0
2017-08-02 12:10:00,383.99,384.44,383.8,384.22,6226.0,383.99,384.44,383.8,384.22,6226.0
2017-08-02 12:15:00,384.31,384.43,383.78,384.28,7898.0,384.31,384.43,383.78,384.28,7898.0
2017-08-02 12:20:00,384.21,384.43,384.16,384.2,5809.0,384.21,384.43,384.16,384.2,5809.0
2017-08-02 12:25:00,384.25,384.39,383.69,383.79,9073.0,384.25,384.39,383.69,383.79,9073.0
2017-08-02 12:30:00,383.79,384.14,383.69,383.83,8570.0,383.79,384.14,383.69,383.83,8570.0
2017-08-02 12:35:00,383.89,384.28,383.85,384.28,5046.0,383.89,384.28,383.85,384.28,5046.0
2017-08-02 12:40:00,384.28,384.54,383.94,384.47,6435.0,384.28,384.54,383.94,384.47,6435.0
2017-08-02 12:45:00,384.23,384.34,383.68,383.71,6582.0,384.23,384.34,383.68,383.71,6582.0
2017-08-02 12:50:00,383.77,384.24,383.71,384.0,16956.0,383.77,384.24,383.71,384.0,16956.0
2017-08-02 12:55:00,384.02,384.3,383.9,384.01,10500.0,384.02,384.3,383.9,384.01,10500.0
2017-08-02 13:00:00,384.02,384.49,384.0,384.32,10278.0,384.02,384.49,384.0,384.32,10278.0
2017-08-02 13:05:00,384.32,384.33,384.08,384.3,10134.0,384.32,384.33,384.08,384.3,10134.0
2017-08-02 13:10:00,384.43,384.74,384.4,384.69,10672.0,384.43,384.74,384.4,384.69,10672.0
2017-08-02 13:15:00,384.73,385.38,384.69,385.25,9700.0,384.73,385.38,384.69,385.25,9700.0
2017-08-02 13:20:00,385.35,386.03,385.15,386.03,8601.0,385.35,386.03,385.15,386.03,8601.0
2017-08-02 13:25:00,386.03,386.39,386.02,386.17,5368.0,386.03,386.39,386.02,386.17,5368.0
2017-08-02 13:30:00,386.19,386.3,385.93,386.28,10207.0,386.19,386.3,385.93,386.28,10207.0
2017-08-02 13:35:00,386.39,386.68,385.77,386.5,14445.0,386.39,386.68,385.77,386.5,14445.0
2017-08-02 13:40:00,386.56,386.74,386.13,386.7,7153.0,386.56,386.74,386.13,386.7,7153.0
2017-08-02 13:45:00,386.78,387.8,386.78,387.68,14697.0,386.78,387.8,386.78,387.68,14697.0
2017-08-02 13:50:00,387.78,388.25,387.7,387.7,16680.0,387.78,388.25,387.7,387.7,16680.0
2017-08-02 13:55:00,387.73,387.9,387.47,387.63,10900.0,387.73,387.9,387.47,387.63,10900.0
2017-08-02 14:00:00,387.65,387.98,387.64,387.98,3926.0,387.65,387.98,387.64,387.98,3926.0
2017-08-02 14:05:00,387.98,388.0,387.31,387.31,22051.0,387.98,388.0,387.31,387.31,22051.0
2017-08-02 14:10:00,387.42,387.44,386.59,386.79,7602.0,387.42,387.44,386.59,386.79,7602.0
2017-08-02 14:15:00,386.83,387.19,386.58,386.75,15577.0,386.83,387.19,386.58,386.75,15577.0
2017-08-02 14:20:00,386.74,386.76,386.03,386.1,14358.0,386.74,386.76,386.03,386.1,14358.0
2017-08-02 14:25:00,386.37,386.6,385.96,386.15,25119.0,386.37,386.6,385.96,386.15,25119.0
2017-08-02 14:30:00,386.25,386.62,386.06,386.44,15667.0,386.25,386.62,386.06,386.44,15667.0
2017-08-02 14:35:00,386.57,386.72,386.16,386.34,22255.0,386.57,386.72,386.16,386.34,22255.0
2017-08-02 14:40:00,386.38,386.76,386.25,386.63,25845.0,386.38,386.76,386.25,386.63,25845.0
2017-08-02 14:45:00,386.6,387.06,386.5,387.06,7500.0,386.6,387.06,386.5,387.06,7500.0
2017-08-02 14:50:00,387.07,387.15,386.73,386.82,5000.0,387.07,387.15,386.73,386.82,5000.0
2017-08-02 14:55:00,386.78,386.85,386.5,386.66,8188.0,386.78,386.85,386.5,386.66,8188.0
2017-08-02 15:00:00,386.71,386.91,386.65,386.84,3629.0,386.71,386.91,386.65,386.84,3629.0
2017-08-02 15:05:00,386.72,386.82,386.48,386.65,6086.0,386.72,386.82,386.48,386.65,6086.0
2017-08-02 15:10:00,386.7,386.7,386.34,386.34,5122.0,386.7,386.7,386.34,386.34,5122.0
2017-08-02 15:15:00,386.34,386.53,386.28,386.28,12158.0,386.34,386.53,386.28,386.28,12158.0
2017-08-02 15:20:00,386.34,386.52,386.17,386.27,8800.0,386.34,386.52,386.17,386.27,8800.0
2017-08-02 15:25:00,386.27,386.27,385.75,385.77,11343.0,386.27,386.27,385.75,385.77,11343.0
2017-08-02 15:30:00,385.88,385.98,385.57,385.61,12390.0,385.88,385.98,385.57,385.61,12390.0
2017-08-02 15:35:00,385.59,385.65,385.26,385.27,10088.0,385.59,385.65,385.26,385.27,10088.0
2017-08-02 15:40:00,385.33,385.4,385.01,385.32,34839.0,385.33,385.4,385.01,385.32,34839.0
2017-08-02 15:45:00,385.29,386.24,385.28,386.19,33678.0,385.29,386.24,385.28,386.19,33678.0
2017-08-02 15:50:00,386.12,386.33,386.0,386.33,36223.0,386.12,386.33,386.0,386.33,36223.0
2017-08-02 15:55:00,386.24,386.28,385.47,385.53,48025.0,386.24,386.28,385.47,385.53,48025.0
2017-08-03 09:30:00,384.54,385.04,383.29,384.13,11694.0,384.54,385.04,383.29,384.13,11694.0
2017-08-03 09:35:00,384.09,384.91,383.47,384.91,4800.0,384.09,384.91,383.47,384.91,4800.0
2017-08-03 09:40:00,384.9,386.94,384.19,386.05,22830.0,384.9,386.94,384.19,386.05,22830.0
2017-08-03 09:45:00,385.92,386.77,385.33,385.33,12895.0,385.92,386.77,385.33,385.33,12895.0
2017-08-03 09:50:00,384.99,385.13,384.25,384.25,5501.0,384.99,385.13,384.25,384.25,5501.0
2017-08-03 09:55:00,384.04,385.0,383.75,383.75,6492.0,384.04,385.0,383.75,383.75,6492.0
2017-08-03 10:00:00,384.13,384.54,384.02,384.18,8947.0,384.13,384.54,384.02,384.18,8947.0
2017-08-03 10:05:00,383.76,384.99,383.75,384.99,36803.0,383.76,384.99,383.75,384.99,36803.0
2017-08-03 10:10:00,385.18,385.35,384.18,384.18,5417.0,385.18,385.35,384.18,384.18,5417.0
2017-08-03 10:15:00,383.55,384.78,383.45,384.59,12858.0,383.55,384.78,383.45,384.59,12858.0
2017-08-03 10:20:00,384.79,385.81,384.72,385.31,7687.0,384.79,385.81,384.72,385.31,7687.0
2017-08-03 10:25:00,385.55,386.22,385.37,386.1,9959.0,385.55,386.22,385.37,386.1,9959.0
2017-08-03 10:30:00,386.15,386.35,385.29,385.39,3750.0,386.15,386.35,385.29,385.39,3750.0
2017-08-03 10:35:00,385.29,385.98,385.29,385.93,3960.0,385.29,385.98,385.29,385.93,3960.0
2017-08-03 10:40:00,385.97,386.76,385.82,386.5,9450.0,385.97,386.76,385.82,386.5,9450.0
2017-08-03 10:45:00,386.74,386.87,385.77,385.83,8362.0,386.74,386.87,385.77,385.83,8362.0
2017-08-03 10:50:00,385.69,386.42,385.59,386.4,4650.0,385.69,386.42,385.59,386.4,4650.0
2017-08-03 10:55:00,386.31,387.19,386.08,387.19,7010.0,386.31,387.19,386.08,387.19,7010.0
2017-08-03 11:00:00,387.08,387.41,386.32,386.47,14827.0,387.08,387.41,386.32,386.47,14827.0
2017-08-03 11:05:00,386.61,386.64,386.0,386.33,7860.0,386.61,386.64,386.0,386.33,7860.0
2017-08-03 11:10:00,386.33,386.46,384.98,385.01,15368.0,386.33,386.46,384.98,385.01,15368.0
2017-08-03 11:15:00,384.98,385.42,384.51,385.18,26170.0,384.98,385.42,384.51,385.18,26170.0
2017-08-03 11:20:00,385.17,385.47,385.15,385.26,5338.0,385.17,385.47,385.15,385.26,5338.0
2017-08-03 11:25:00,385.21,385.5,385.18,385.5,1803.0,385.21,385.5,385.18,385.5,1803.0
2017-08-03 11:30:00,385.32,385.44,384.4,384.69,11150.0,385.32,385.44,384.4,384.69,11150.0
2017-08-03 11:35:00,384.67,385.07,384.6,384.9,7398.0,384.67,385.07,384.6,384.9,7398.0
2017-08-03 11:40:00,385.05,385.46,385.04,385.38,6558.0,385.05,385.46,385.04,385.38,6558.0
2017-08-03 11:45:00,385.3,385.3,384.77,384.89,4045.0,385.3,385.3,384.77,384.89,4045.0
2017-08-03 11:50:00,385.03,385.3,384.9,384.98,3974.0,385.03,385.3,384.9,384.98,3974.0
2017-08-03 11:55:00,384.88,385.17,384.88,385.17,200.0,384.88,385.17,384.88,385.17,200.0
2017-08-03 12:00:00,385.11,385.17,384.84,385.14,5008.0,385.11,385.17,384.84,385.14,5008.0
2017-08-03 12:05:00,385.09,385.77,385.09,385.49,15551.0,385.09,385.77,385.09,385.49,15551.0
2017-08-03 12:10:00,385.49,385.72,385.15,385.72,5410.0,385.49,385.72,385.15,385.72,5410.0
2017-08-03 12:15:00,385.71,385.86,385.5,385.56,13700.0,385.71,385.86,385.5,385.56,13700.0
2017-08-03 12:20:00,385.59,385.86,385.07,385.69,16866.0,385.59,385.86,385.07,385.69,16866.0
2017-08-03 12:25:00,385.7,385.71,385.5,385.7,7010.0,385.7,385.71,385.5,385.7,7010.0
2017-08-03 12:30:00,385.7,385.85,385.3,385.81,29876.0,385.7,385.85,385.3,385.81,29876.0
2017-08-03 12:35:00,385.75,385.77,385.41,385.49,12822.0,385.75,385.77,385.41,385.49,12822.0
2017-08-03 12:40:00,385.53,386.0,385.53,386.0,9320.0,385.53,386.0,385.53,386.0,9320.0
2017-08-03 12:45:00,385.85,386.0,385.61,385.98,27500.0,385.85,386.0,385.61,385.98,27500.0
2017-08-03 12:50:00,386.0,386.06,385.75,385.75,6592.0,386.0,386.06,385.75,385.75,6592.0
2017-08-03 12:55:00,385.63,385.8,385.63,385.8,500.0,385.63,385.8,385.63,385.8,500.0
2017-08-03 13:00:00,385.88,385.89,385.47,385.47,5664.0,385.88,385.89,385.47,385.47,5664.0
2017-08-03 13:05:00,385.26,385.39,385.1,385.19,5557.0,385.26,385.39,385.1,385.19,5557.0
2017-08-03 13:10:00,385.15,385.15,384.99,384.99,3893.0,385.15,385.15,384.99,384.99,3893.0
2017-08-03 13:15:00,384.96,384.96,384.46,384.46,7393.0,384.96,384.96,384.46,384.46,7393.0
2017-08-03 13:20:00,384.51,384.54,384.21,384.38,9586.0,384.51,384.54,384.21,384.38,9586.0
2017-08-03 13:25:00,384.38,384.39,383.73,383.86,12788.0,384.38,384.39,383.73,383.86,12788.0
2017-08-03 13:30:00,383.89,384.28,383.3,384.26,17357.0,383.89,384.28,383.3,384.26,17357.0
2017-08-03 13:35:00,384.04,384.76,383.85,384.7,12950.0,384.04,384.76,383.85,384.7,12950.0
2017-08-03 13:40:00,384.54,384.63,384.39,384.49,2239.0,384.54,384.63,384.39,384.49,2239.0
2017-08-03 13:45:00,384.21,384.3,384.12,384.3,500.0,384.21,384.3,384.12,384.3,500.0
2017-08-03 13:50:00,384.29,384.4,384.12,384.34,5810.0,384.29,384.4,384.12,384.34,5810.0
2017-08-03 13:55:00,384.33,384.33,383.96,383.96,4729.0,384.33,384.33,383.96,383.96,4729.0
2017-08-03 14:00:00,384.03,384.31,383.91,384.31,8800.0,384.03,384.31,383.91,384.31,8800.0
2017-08-03 14:05:00,384.3,384.47,384.17,384.34,8718.0,384.3,384.47,384.17,384.34,8718.0
2017-08-03 14:10:00,384.34,384.4,384.13,384.4,1900.0,384.34,384.4,384.13,384.4,1900.0
2017-08-03 14:15:00,384.47,385.07,384.38,384.99,13092.0,384.47,385.07,384.38,384.99,13092.0
2017-08-03 14:20:00,385.06,385.13,384.89,385.01,7023.0,385.06,385.13,384.89,385.01,7023.0
2017-08-03 14:25:00,385.02,385.18,384.91,385.13,10400.0,385.02,385.18,384.91,385.13,10400.0
2017-08-03 14:30:00,385.19,385.19,384.95,385.01,6100.0,385.19,385.19,384.95,385.01,6100.0
2017-08-03 14:35:00,385.02,385.02,384.2,384.2,8147.0,385.02,385.02,384.2,384.2,8147.0
2017-08-03 14:40:00,384.19,384.3,384.08,384.08,1900.0,384.19,384.3,384.08,384.08,1900.0
2017-08-03 14:45:00,384.07,384.12,383.75,383.82,6043.0,384.07,384.12,383.75,383.82,6043.0
2017-08-03 14:50:00,383.76,383.94,383.67,383.67,3570.0,383.76,383.94,383.67,383.67,3570.0
2017-08-03 14:55:00,383.54,383.92,383.52,383.91,5400.0,383.54,383.92,383.52,383.91,5400.0
2017-08-03 15:00:00,384.0,384.14,383.47,383.47,8389.0,384.0,384.14,383.47,383.47,8389.0
2017-08-03 15:05:00,383.55,383.76,383.41,383.62,5500.0,383.55,383.76,383.41,383.62,5500.0
2017-08-03 15:10:00,383.56,384.0,383.32,384.0,9700.0,383.56,384.0,383.32,384.0,9700.0
2017-08-03 15:15:00,384.06,384.13,383.97,384.08,5010.0,384.06,384.13,383.97,384.08,5010.0
2017-08-03 15:20:00,383.98,384.75,383.9,384.75,9211.0,383.98,384.75,383.9,384.75,9211.0
2017-08-03 15:25:00,384.71,385.03,384.62,384.81,8701.0,384.71,385.03,384.62,384.81,8701.0
2017-08-03 15:30:00,384.75,384.75,383.32,384.31,13476.0,384.75,384.75,383.32,384.31,13476.0
2017-08-03 15:35:00,384.1,384.1,383.72,383.93,9019.0,384.1,384.1,383.72,383.93,9019.0
2017-08-03 15:40:00,384.0,384.11,383.71,383.89,9521.0,384.0,384.11,383.71,383.89,9521.0
2017-08-03 15:45:00,383.93,384.38,383.91,384.04,8900.0,383.93,384.38,383.91,384.04,8900.0
2017-08-03 15:50:00,384.1,384.18,383.81,384.11,15362.0,384.1,384.18,383.81,384.11,15362.0
2017-08-03 15:55:00,384.13,384.51,384.0,384.3,22954.0,384.13,384.51,384.0,384.3,22954.0
2017-08-04 09:30:00,385.0,385.72,380.56,385.07,15676.0,385.0,385.72,380.56,385.07,15676.0
2017-08-04 09:35:00,385.05,385.94,384.86,385.01,11908.0,385.05,385.94,384.86,385.01,11908.0
2017-08-04 09:40:00,385.15,386.0,385.09,385.77,11421.0,385.15,386.0,385.09,385.77,11421.0
2017-08-04 09:45:00,385.81,385.82,384.92,385.3,10660.0,385.81,385.82,384.92,385.3,10660.0
2017-08-04 09:50:00,385.44,385.66,384.98,385.66,4851.0,385.44,385.66,384.98,385.66,4851.0
2017-08-04 09:55:00,385.29,385.49,383.98,384.06,14842.0,385.29,385.49,383.98,384.06,14842.0
2017-08-04 10:00:00,384.05,384.92,383.83,384.59,12088.0,384.05,384.92,383.83,384.59,12088.0
2017-08-04 10:05:00,384.34,384.66,383.5,383.81,15214.0,384.34,384.66,383.5,383.81,15214.0
2017-08-04 10:10:00,383.86,384.18,383.51,384.13,7781.0,383.86,384.18,383.51,384.13,7781.0
2017-08-04 10:15:00,384.19,384.38,383.38,384.19,10986.0,384.19,384.38,383.38,384.19,10986.0
2017-08-04 10:20:00,384.08,384.3,383.46,383.98,19695.0,384.08,384.3,383.46,383.98,19695.0
2017-08-04 10:25:00,383.87,384.68,383.64,384.68,5400.0,383.87,384.68,383.64,384.68,5400.0
2017-08-04 10:30:00,384.56,384.7,384.35,384.43,3688.0,384.56,384.7,384.35,384.43,3688.0
2017-08-04 10:35:00,384.35,384.58,384.08,384.15,7644.0,384.35,384.58,384.08,384.15,7644.0
2017-08-04 10:40:00,384.2,384.3,384.0,384.08,29331.0,384.2,384.3,384.0,384.08,29331.0
2017-08-04 10:45:00,384.0,384.0,383.84,383.91,1900.0,384.0,384.0,383.84,383.91,1900.0
2017-08-04 10:50:00,383.87,384.07,383.3,383.47,1902.0,383.87,384.07,383.3,383.47,1902.0
2017-08-04 10:55:00,383.36,383.81,383.18,383.59,3042.0,383.36,383.81,383.18,383.59,3042.0
2017-08-04 11:00:00,383.58,383.77,383.29,383.66,4250.0,383.58,383.77,383.29,383.66,4250.0
2017-08-04 11:05:00,383.48,383.5,383.27,383.42,2427.0,383.48,383.5,383.27,383.42,2427.0
2017-08-04 11:10:00,383.33,384.31,383.25,384.01,12244.0,383.33,384.31,383.25,384.01,12244.0
2017-08-04 11:15:00,384.06,384.66,384.0,384.52,5785.0,384.06,384.66,384.0,384.52,5785.0
2017-08-04 11:20:00,384.53,384.69,384.32,384.6,1900.0,384.53,384.69,384.32,384.6,1900.0
2017-08-04 11:25:00,384.51,384.51,384.19,384.2,4898.0,384.51,384.51,384.19,384.2,4898.0
2017-08-04 11:30:00,384.18,384.82,384.12,384.37,6935.0,384.18,384.82,384.12,384.37,6935.0
2017-08-04 11:35:00,384.37,384.37,384.15,384.15,600.0,384.37,384.37,384.15,384.15,600.0
2017-08-04 11:40:00,384.25,384.3,384.17,384.2,1800.0,384.25,384.3,384.17,384.2,1800.0
2017-08-04 11:45:00,384.2,384.67,384.17,384.66,4000.0,384.2,384.67,384.17,384.66,4000.0
2017-08-04 11:50:00,384.52,384.74,384.29,384.38,4207.0,384.52,384.74,384.29,384.38,4207.0
2017-08-04 11:55:00,384.39,384.51,384.04,384.09,700.0,384.39,384.51,384.04,384.09,700.0
2017-08-04 12:00:00,384.16,384.63,384.16,384.37,2100.0,384.16,384.63,384.16,384.37,2100.0
2017-08-04 12:05:00,384.5,384.5,384.36,384.36,500.0,384.5,384.5,384.36,384.36,500.0
2017-08-04 12:10:00,384.5,384.5,384.0,384.18,3174.0,384.5,384.5,384.0,384.18,3174.0
2017-08-04 12:15:00,384.02,384.35,384.0,384.3,8800.0,384.02,384.35,384.0,384.3,8800.0
2017-08-04 12:20:00,384.24,384.6,384.15,384.6,3100.0,384.24,384.6,384.15,384.6,3100.0
2017-08-04 12:25:00,384.68,384.85,384.57,384.57,2600.0,384.68,384.85,384.57,384.57,2600.0
2017-08-04 12:30:00,384.54,384.63,384.18,384.18,2236.0,384.54,384.63,384.18,384.18,2236.0
2017-08-04 12:35:00,384.18,384.31,384.08,384.08,1250.0,384.18,384.31,384.08,384.08,1250.0
2017-08-04 12:40:00,384.37,384.6,384.35,384.6,1730.0,384.37,384.6,384.35,384.6,1730.0
2017-08-04 12:45:00,384.6,384.64,384.13,384.13,4334.0,384.6,384.64,384.13,384.13,4334.0
2017-08-04 12:50:00,384.44,384.57,384.43,384.53,1300.0,384.44,384.57,384.43,384.53,1300.0
2017-08-04 12:55:00,384.5,384.51,384.26,384.26,3714.0,384.5,384.51,384.26,384.26,3714.0
2017-08-04 13:00:00,384.26,384.28,384.08,384.25,1727.0,384.26,384.28,384.08,384.25,1727.0
2017-08-04 13:05:00,384.25,384.4,384.1,384.25,1750.0,384.25,384.4,384.1,384.25,1750.0
2017-08-04 13:10:00,384.36,384.36,384.18,384.18,200.0,384.36,384.36,384.18,384.18,200.0
2017-08-04 13:15:00,384.13,384.14,384.11,384.11,1000.0,384.13,384.14,384.11,384.11,1000.0
2017-08-04 13:20:00,384.1,384.1,384.09,384.1,100.0,384.1,384.1,384.09,384.1,100.0
2017-08-04 13:25:00,384.18,384.64,384.17,384.64,5600.0,384.18,384.64,384.17,384.64,5600.0
2017-08-04 13:30:00,384.71,384.83,384.37,384.5,14204.0,384.71,384.83,384.37,384.5,14204.0
2017-08-04 13:35:00,384.59,384.7,384.39,384.39,3300.0,384.59,384.7,384.39,384.39,3300.0
2017-08-04 13:40:00,384.4,384.55,384.4,384.55,2500.0,384.4,384.55,384.4,384.55,2500.0
2017-08-04 13:45:00,384.56,384.61,384.26,384.43,8825.0,384.56,384.61,384.26,384.43,8825.0
2017-08-04 13:50:00,384.47,384.62,384.42,384.5,2900.0,384.47,384.62,384.42,384.5,2900.0
2017-08-04 13:55:00,384.51,384.65,384.29,384.51,5917.0,384.51,384.65,384.29,384.51,5917.0
2017-08-04 14:00:00,384.42,384.51,384.41,384.51,500.0,384.42,384.51,384.41,384.51,500.0
2017-08-04 14:05:00,384.42,384.61,384.37,384.46,3813.0,384.42,384.61,384.37,384.46,3813.0
2017-08-04 14:10:00,384.51,384.6,384.38,384.53,2863.0,384.51,384.6,384.38,384.53,2863.0
2017-08-04 14:15:00,384.78,384.8,384.46,384.6,14768.0,384.78,384.8,384.46,384.6,14768.0
2017-08-04 14:20:00,384.58,384.58,384.38,384.38,1855.0,384.58,384.58,384.38,384.38,1855.0
2017-08-04 14:25:00,384.39,384.4,384.0,384.01,2278.0,384.39,384.4,384.0,384.01,2278.0
2017-08-04 14:30:00,384.0,384.1,384.0,384.04,6632.0,384.0,384.1,384.0,384.04,6632.0
2017-08-04 14:35:00,383.98,384.2,383.98,384.07,2899.0,383.98,384.2,383.98,384.07,2899.0
2017-08-04 14:40:00,384.03,384.14,384.01,384.04,2400.0,384.03,384.14,384.01,384.04,2400.0
2017-08-04 14:45:00,384.06,384.21,383.5,383.5,5110.0,384.06,384.21,383.5,383.5,5110.0
2017-08-04 14:50:00,383.71,383.86,383.58,383.86,2929.0,383.71,383.86,383.58,383.86,2929.0
2017-08-04 14:55:00,383.81,384.02,383.45,383.63,5839.0,383.81,384.02,383.45,383.63,5839.0
2017-08-04 15:00:00,383.79,383.79,383.66,383.71,700.0,383.79,383.79,383.66,383.71,700.0
2017-08-04 15:05:00,383.65,383.67,383.29,383.29,4323.0,383.65,383.67,383.29,383.29,4323.0
2017-08-04 15:10:00,383.29,383.39,383.03,383.32,14601.0,383.29,383.39,383.03,383.32,14601.0
2017-08-04 15:15:00,383.25,383.7,383.25,383.49,6047.0,383.25,383.7,383.25,383.49,6047.0
2017-08-04 15:20:00,383.49,383.82,383.48,383.69,8141.0,383.49,383.82,383.48,383.69,8141.0
2017-08-04 15:25:00,383.67,383.94,383.64,383.74,9761.0,383.67,383.94,383.64,383.74,9761.0
2017-08-04 15:30:00,383.75,383.89,383.66,383.87,9745.0,383.75,383.89,383.66,383.87,9745.0
2017-08-04 15:35:00,383.89,384.11,383.69,384.0,4100.0,383.89,384.11,383.69,384.0,4100.0
2017-08-04 15:40:00,384.08,384.08,383.7,383.93,9833.0,384.08,384.08,383.7,383.93,9833.0
2017-08-04 15:45:00,383.95,384.47,383.95,384.11,12690.0,383.95,384.47,383.95,384.11,12690.0
2017-08-04 15:50:00,384.32,385.26,384.21,384.57,23567.0,384.32,385.26,384.21,384.57,23567.0
2017-08-04 15:55:00,384.5,385.0,384.37,384.47,30036.0,384.5,385.0,384.37,384.47,30036.0
2017-08-07 09:30:00,383.54,384.65,382.25,383.6,9743.0,383.54,384.65,382.25,383.6,9743.0
2017-08-07 09:35:00,384.47,385.18,384.34,384.5,6055.0,384.47,385.18,384.34,384.5,6055.0
2017-08-07 09:40:00,384.7,385.39,384.17,385.01,9965.0,384.7,385.39,384.17,385.01,9965.0
2017-08-07 09:45:00,385.05,385.09,384.35,384.8,23391.0,385.05,385.09,384.35,384.8,23391.0
2017-08-07 09:50:00,384.61,384.79,384.08,384.63,7935.0,384.61,384.79,384.08,384.63,7935.0
2017-08-07 09:55:00,384.63,385.12,384.63,384.85,3896.0,384.63,385.12,384.63,384.85,3896.0
2017-08-07 10:00:00,385.12,385.29,383.88,385.09,10400.0,385.12,385.29,383.88,385.09,10400.0
2017-08-07 10:05:00,385.29,385.41,385.12,385.12,2411.0,385.29,385.41,385.12,385.12,2411.0
2017-08-07 10:10:00,385.56,385.91,385.14,385.48,4223.0,385.56,385.91,385.14,385.48,4223.0
2017-08-07 10:15:00,385.49,386.2,385.0,386.1,4720.0,385.49,386.2,385.0,386.1,4720.0
2017-08-07 10:20:00,386.12,386.45,385.35,385.56,15866.0,386.12,386.45,385.35,385.56,15866.0
2017-08-07 10:25:00,385.81,386.35,385.14,386.12,6096.0,385.81,386.35,385.14,386.12,6096.0
2017-08-07 10:30:00,386.03,386.33,385.42,386.08,12849.0,386.03,386.33,385.42,386.08,12849.0
2017-08-07 10:35:00,386.01,386.19,385.54,385.56,5086.0,386.01,386.19,385.54,385.56,5086.0
2017-08-07 10:40:00,385.54,385.77,385.01,385.01,3432.0,385.54,385.77,385.01,385.01,3432.0
2017-08-07 10:45:00,385.01,385.35,384.73,385.28,7872.0,385.01,385.35,384.73,385.28,7872.0
2017-08-07 10:50:00,385.36,385.36,384.98,385.07,10346.0,385.36,385.36,384.98,385.07,10346.0
2017-08-07 10:55:00,385.07,385.31,385.07,385.31,6300.0,385.07,385.31,385.07,385.31,6300.0
2017-08-07 11:00:00,385.37,385.94,385.37,385.56,4996.0,385.37,385.94,385.37,385.56,4996.0
2017-08-07 11:05:00,385.43,385.83,385.43,385.67,3493.0,385.43,385.83,385.43,385.67,3493.0
2017-08-07 11:10:00,385.75,385.95,384.99,385.09,6492.0,385.75,385.95,384.99,385.09,6492.0
2017-08-07 11:15:00,384.87,385.21,383.71,383.73,14409.0,384.87,385.21,383.71,383.73,14409.0
2017-08-07 11:20:00,383.99,384.29,383.75,383.91,5800.0,383.99,384.29,383.75,383.91,5800.0
2017-08-07 11:25:00,383.92,384.0,383.44,383.68,10851.0,383.92,384.0,383.44,383.68,10851.0
2017-08-07 11:30:00,383.66,383.79,383.63,383.63,2265.0,383.66,383.79,383.63,383.63,2265.0
2017-08-07 11:35:00,383.62,383.69,383.24,383.58,4249.0,383.62,383.69,383.24,383.58,4249.0
2017-08-07 11:40:00,383.57,383.83,383.57,383.82,1300.0,383.57,383.83,383.57,383.82,1300.0
2017-08-07 11:45:00,383.83,385.0,383.8,384.79,7982.0,383.83,385.0,383.8,384.79,7982.0
2017-08-07 11:50:00,384.89,385.19,384.64,384.74,5600.0,384.89,385.19,384.64,384.74,5600.0
2017-08-07 11:55:00,384.73,385.11,384.32,384.8,5756.0,384.73,385.11,384.32,384.8,5756.0
2017-08-07 12:00:00,384.56,384.56,384.56,384.56,200.0,384.56,384.56,384.56,384.56,200.0
2017-08-07 12:05:00,384.77,384.87,384.69,384.87,2373.0,384.77,384.87,384.69,384.87,2373.0
2017-08-07 12:10:00,384.71,384.79,384.03,384.41,5047.0,384.71,384.79,384.03,384.41,5047.0
2017-08-07 12:15:00,384.3,384.45,384.18,384.41,4705.0,384.3,384.45,384.18,384.41,4705.0
2017-08-07 12:20:00,384.31,384.55,384.21,384.48,2799.0,384.31,384.55,384.21,384.48,2799.0
2017-08-07 12:25:00,384.49,384.51,384.21,384.31,1300.0,384.49,384.51,384.21,384.31,1300.0
2017-08-07 12:30:00,384.09,384.09,383.64,384.04,4594.0,384.09,384.09,383.64,384.04,4594.0
2017-08-07 12:35:00,384.05,384.44,383.99,384.24,7172.0,384.05,384.44,383.99,384.24,7172.0
2017-08-07 12:40:00,384.25,384.3,383.93,384.19,5169.0,384.25,384.3,383.93,384.19,5169.0
2017-08-07 12:45:00,384.28,384.51,384.02,384.32,8828.0,384.28,384.51,384.02,384.32,8828.0
2017-08-07 12:50:00,384.3,384.8,384.14,384.8,11114.0,384.3,384.8,384.14,384.8,11114.0
2017-08-07 12:55:00,384.66,385.03,384.39,384.65,7433.0,384.66,385.03,384.39,384.65,7433.0
2017-08-07 13:00:00,384.75,385.06,384.75,385.04,12655.0,384.75,385.06,384.75,385.04,12655.0
2017-08-07 13:05:00,385.0,385.16,384.88,384.93,5794.0,385.0,385.16,384.88,384.93,5794.0
2017-08-07 13:10:00,384.85,384.92,384.59,384.65,183833.0,384.85,384.92,384.59,384.65,183833.0
2017-08-07 13:15:00,384.74,384.74,384.23,384.23,11930.0,384.74,384.74,384.23,384.23,11930.0
2017-08-07 13:20:00,384.23,384.26,384.01,384.26,2521.0,384.23,384.26,384.01,384.26,2521.0
2017-08-07 13:25:00,384.26,384.38,384.1,384.17,12300.0,384.26,384.38,384.1,384.17,12300.0
2017-08-07 13:30:00,384.17,384.28,383.84,384.03,15566.0,384.17,384.28,383.84,384.03,15566.0
2017-08-07 13:35:00,384.0,384.1,383.65,383.76,6910.0,384.0,384.1,383.65,383.76,6910.0
2017-08-07 13:40:00,383.8,383.8,383.39,383.42,1922.0,383.8,383.8,383.39,383.42,1922.0
2017-08-07 13:45:00,383.56,383.7,383.4,383.47,4233.0,383.56,383.7,383.4,383.47,4233.0
2017-08-07 13:50:00,383.52,383.76,383.36,383.4,21657.0,383.52,383.76,383.36,383.4,21657.0
2017-08-07 13:55:00,383.44,383.63,383.31,383.38,2200.0,383.44,383.63,383.31,383.38,2200.0
2017-08-07 14:00:00,383.43,383.43,383.14,383.25,8655.0,383.43,383.43,383.14,383.25,8655.0
2017-08-07 14:05:00,383.18,383.28,382.75,383.02,8763.0,383.18,383.28,382.75,383.02,8763.0
2017-08-07 14:10:00,382.93,382.93,382.8,382.8,500.0,382.93,382.93,382.8,382.8,500.0
2017-08-07 14:15:00,382.94,383.51,382.8,383.48,7111.0,382.94,383.51,382.8,383.48,7111.0
2017-08-07 14:20:00,383.51,383.51,383.17,383.25,9930.0,383.51,383.51,383.17,383.25,9930.0
2017-08-07 14:25:00,383.24,383.35,382.86,382.86,11900.0,383.24,383.35,382.86,382.86,11900.0
2017-08-07 14:30:00,382.87,383.08,382.86,382.88,5829.0,382.87,383.08,382.86,382.88,5829.0
2017-08-07 14:35:00,383.08,383.25,382.85,382.85,7540.0,383.08,383.25,382.85,382.85,7540.0
2017-08-07 14:40:00,382.9,382.9,382.61,382.68,2354.0,382.9,382.9,382.61,382.68,2354.0
2017-08-07 14:45:00,382.78,382.95,382.69,382.86,5240.0,382.78,382.95,382.69,382.86,5240.0
2017-08-07 14:50:00,382.86,382.86,381.0,382.35,146243.0,382.86,382.86,381.0,382.35,146243.0
2017-08-07 14:55:00,382.49,382.82,382.11,382.33,6664.0,382.49,382.82,382.11,382.33,6664.0
2017-08-07 15:00:00,382.33,382.39,382.12,382.12,5075.0,382.33,382.39,382.12,382.12,5075.0
2017-08-07 15:05:00,382.22,382.38,382.12,382.2,6978.0,382.22,382.38,382.12,382.2,6978.0
2017-08-07 15:10:00,382.2,382.29,382.02,382.02,5312.0,382.2,382.29,382.02,382.02,5312.0
2017-08-07 15:15:00,382.14,382.15,381.36,381.71,10805.0,382.14,382.15,381.36,381.71,10805.0
2017-08-07 15:20:00,381.75,381.8,381.49,381.64,10533.0,381.75,381.8,381.49,381.64,10533.0
2017-08-07 15:25:00,381.65,381.8,381.56,381.79,9928.0,381.65,381.8,381.56,381.79,9928.0
2017-08-07 15:30:00,381.73,381.85,381.49,381.82,5301.0,381.73,381.85,381.49,381.82,5301.0
2017-08-07 15:35:00,381.83,382.03,381.75,382.0,22874.0,381.83,382.03,381.75,382.0,22874.0
2017-08-07 15:40:00,382.0,382.08,381.74,381.78,23118.0,382.0,382.08,381.74,381.78,23118.0
2017-08-07 15:45:00,381.84,381.92,381.59,381.6,16761.0,381.84,381.92,381.59,381.6,16761.0
2017-08-07 15:50:00,381.66,381.91,381.31,381.31,29262.0,381.66,381.91,381.31,381.31,29262.0
2017-08-07 15:55:00,381.38,381.44,380.77,380.98,69499.0,381.38,381.44,380.77,380.98,69499.0
2017-08-08 09:30:00,380.02,381.31,378.25,379.6,19065.0,380.02,381.31,378.25,379.6,19065.0
2017-08-08 09:35:00,379.6,381.56,379.25,379.44,9826.0,379.6,381.56,379.25,379.44,9826.0
2017-08-08 09:40:00,379.7,380.28,378.78,380.27,6148.0,379.7,380.28,378.78,380.27,6148.0
2017-08-08 09:45:00,379.95,380.42,379.28,379.44,26436.0,379.95,380.42,379.28,379.44,26436.0
2017-08-08 09:50:00,379.41,380.5,379.4,379.78,6709.0,379.41,380.5,379.4,379.78,6709.0
2017-08-08 09:55:00,379.98,380.19,379.5,379.55,7901.0,379.98,380.19,379.5,379.55,7901.0
2017-08-08 10:00:00,379.53,380.22,379.5,380.19,7134.0,379.53,380.22,379.5,380.19,7134.0
2017-08-08 10:05:00,380.41,380.97,380.19,380.97,8128.0,380.41,380.97,380.19,380.97,8128.0
2017-08-08 10:10:00,380.75,381.29,380.01,380.26,14363.0,380.75,381.29,380.01,380.26,14363.0
2017-08-08 10:15:00,380.02,381.23,380.0,380.87,6599.0,380.02,381.23,380.0,380.87,6599.0
2017-08-08 10:20:00,380.99,380.99,380.06,380.31,3939.0,380.99,380.99,380.06,380.31,3939.0
2017-08-08 10:25:00,380.34,381.21,380.2,381.1,7112.0,380.34,381.21,380.2,381.1,7112.0
2017-08-08 10:30:00,381.33,381.86,381.1,381.67,9196.0,381.33,381.86,381.1,381.67,9196.0
2017-08-08 10:35:00,381.83,383.0,381.66,382.77,22939.0,381.83,383.0,381.66,382.77,22939.0
2017-08-08 10:40:00,382.79,386.55,382.65,386.54,40433.0,382.79,386.55,382.65,386.54,40433.0
2017-08-08 10:45:00,386.16,386.55,385.54,386.07,32525.0,386.16,386.55,385.54,386.07,32525.0
2017-08-08 10:50:00,386.08,386.32,385.74,386.26,16784.0,386.08,386.32,385.74,386.26,16784.0
2017-08-08 10:55:00,386.01,386.7,385.5,385.56,8132.0,386.01,386.7,385.5,385.56,8132.0
2017-08-08 11:00:00,385.7,385.89,385.02,385.04,5344.0,385.7,385.89,385.02,385.04,5344.0
2017-08-08 11:05:00,385.0,385.1,384.46,384.82,6445.0,385.0,385.1,384.46,384.82,6445.0
2017-08-08 11:10:00,384.73,384.8,384.32,384.44,4273.0,384.73,384.8,384.32,384.44,4273.0
2017-08-08 11:15:00,384.42,384.9,384.41,384.55,5287.0,384.42,384.9,384.41,384.55,5287.0
2017-08-08 11:20:00,384.46,384.48,383.8,383.81,2491.0,384.46,384.48,383.8,383.81,2491.0
2017-08-08 11:25:00,383.94,384.69,383.94,384.48,6800.0,383.94,384.69,383.94,384.48,6800.0
2017-08-08 11:30:00,384.38,385.46,384.38,385.19,23639.0,384.38,385.46,384.38,385.19,23639.0
2017-08-08 11:35:00,385.15,385.44,385.06,385.08,6099.0,385.15,385.44,385.06,385.08,6099.0
2017-08-08 11:40:00,385.22,385.38,385.21,385.25,925.0,385.22,385.38,385.21,385.25,925.0
2017-08-08 11:45:00,385.49,386.98,385.49,386.64,4506.0,385.49,386.98,385.49,386.64,4506.0
2017-08-08 11:50:00,386.68,387.23,386.59,387.23,7155.0,386.68,387.23,386.59,387.23,7155.0
2017-08-08 11:55:00,387.23,388.71,387.23,388.63,15764.0,387.23,388.71,387.23,388.63,15764.0
2017-08-08 12:00:00,388.37,389.0,388.03,388.24,41687.0,388.37,389.0,388.03,388.24,41687.0
2017-08-08 12:05:00,388.03,389.4,387.68,389.39,23880.0,388.03,389.4,387.68,389.39,23880.0
2017-08-08 12:10:00,389.4,389.79,389.1,389.32,44952.0,389.4,389.79,389.1,389.32,44952.0
2017-08-08 12:15:00,389.18,390.12,389.18,390.12,13496.0,389.18,390.12,389.18,390.12,13496.0
2017-08-08 12:20:00,390.0,390.72,389.89,390.72,13333.0,390.0,390.72,389.89,390.72,13333.0
2017-08-08 12:25:00,390.72,391.9,390.72,391.9,55347.0,390.72,391.9,390.72,391.9,55347.0
2017-08-08 12:30:00,391.9,391.9,390.0,390.36,27004.0,391.9,391.9,390.0,390.36,27004.0
2017-08-08 12:35:00,390.37,390.81,390.15,390.54,38794.0,390.37,390.81,390.15,390.54,38794.0
2017-08-08 12:40:00,390.55,391.04,390.54,390.7,27164.0,390.55,391.04,390.54,390.7,27164.0
2017-08-08 12:45:00,390.7,390.7,389.66,389.7,16092.0,390.7,390.7,389.66,389.7,16092.0
2017-08-08 12:50:00,389.71,390.64,389.71,390.04,19248.0,389.71,390.64,389.71,390.04,19248.0
2017-08-08 12:55:00,390.06,390.35,389.89,390.3,66348.0,390.06,390.35,389.89,390.3,66348.0
2017-08-08 13:00:00,390.3,390.96,390.2,390.92,15579.0,390.3,390.96,390.2,390.92,15579.0
2017-08-08 13:05:00,390.92,392.99,390.92,392.99,69817.0,390.92,392.99,390.92,392.99,69817.0
2017-08-08 13:10:00,392.99,393.24,392.18,392.96,78324.0,392.99,393.24,392.18,392.96,78324.0
2017-08-08 13:15:00,392.9,393.14,392.59,392.97,13933.0,392.9,393.14,392.59,392.97,13933.0
2017-08-08 13:20:00,393.0,393.05,392.14,392.14,14208.0,393.0,393.05,392.14,392.14,14208.0
2017-08-08 13:25:00,392.08,392.74,391.88,391.88,8725.0,392.08,392.74,391.88,391.88,8725.0
2017-08-08 13:30:00,391.67,391.88,390.1,390.33,11937.0,391.67,391.88,390.1,390.33,11937.0
2017-08-08 13:35:00,390.33,390.44,389.73,389.84,8791.0,390.33,390.44,389.73,389.84,8791.0
2017-08-08 13:40:00,389.84,390.21,389.5,389.79,13349.0,389.84,390.21,389.5,389.79,13349.0
2017-08-08 13:45:00,389.6,389.6,388.4,388.4,17001.0,389.6,389.6,388.4,388.4,17001.0
2017-08-08 13:50:00,388.4,388.84,387.98,388.24,16061.0,388.4,388.84,387.98,388.24,16061.0
2017-08-08 13:55:00,388.22,388.28,387.59,387.84,16474.0,388.22,388.28,387.59,387.84,16474.0
2017-08-08 14:00:00,387.8,388.07,387.41,388.05,22195.0,387.8,388.07,387.41,388.05,22195.0
2017-08-08 14:05:00,388.15,388.15,387.5,387.73,6844.0,388.15,388.15,387.5,387.73,6844.0
2017-08-08 14:10:00,387.51,388.05,387.51,388.04,5889.0,387.51,388.05,387.51,388.04,5889.0
2017-08-08 14:15:00,387.92,390.07,387.92,389.38,19809.0,387.92,390.07,387.92,389.38,19809.0
2017-08-08 14:20:00,389.37,389.54,388.8,389.11,15074.0,389.37,389.54,388.8,389.11,15074.0
2017-08-08 14:25:00,389.02,389.85,388.9,389.78,9522.0,389.02,389.85,388.9,389.78,9522.0
2017-08-08 14:30:00,389.98,390.03,388.86,388.86,9849.0,389.98,390.03,388.86,388.86,9849.0
2017-08-08 14:35:00,389.03,389.35,388.66,388.84,6541.0,389.03,389.35,388.66,388.84,6541.0
2017-08-08 14:40:00,388.83,388.9,388.44,388.67,10011.0,388.83,388.9,388.44,388.67,10011.0
2017-08-08 14:45:00,388.65,389.16,388.64,388.89,10744.0,388.65,389.16,388.64,388.89,10744.0
2017-08-08 14:50:00,388.96,389.38,388.74,389.2,15918.0,388.96,389.38,388.74,389.2,15918.0
2017-08-08 14:55:00,389.29,389.44,388.79,389.01,11930.0,389.29,389.44,388.79,389.01,11930.0
2017-08-08 15:00:00,389.03,389.18,388.83,388.83,6400.0,389.03,389.18,388.83,388.83,6400.0
2017-08-08 15:05:00,388.83,389.22,388.52,389.22,9206.0,388.83,389.22,388.52,389.22,9206.0
2017-08-08 15:10:00,389.27,389.56,388.79,389.51,12491.0,389.27,389.56,388.79,389.51,12491.0
2017-08-08 15:15:00,389.52,389.73,389.33,389.49,10187.0,389.52,389.73,389.33,389.49,10187.0
2017-08-08 15:20:00,389.38,389.49,388.81,388.84,18773.0,389.38,389.49,388.81,388.84,18773.0
2017-08-08 15:25:00,388.9,389.36,388.41,388.83,19949.0,388.9,389.36,388.41,388.83,19949.0
2017-08-08 15:30:00,388.91,388.91,388.06,388.22,18824.0,388.91,388.91,388.06,388.22,18824.0
2017-08-08 15:35:00,388.27,388.67,387.79,388.56,31412.0,388.27,388.67,387.79,388.56,31412.0
2017-08-08 15:40:00,388.55,389.15,388.38,388.76,27023.0,388.55,389.15,388.38,388.76,27023.0
2017-08-08 15:45:00,388.63,389.64,388.62,389.6,30402.0,388.63,389.64,388.62,389.6,30402.0
2017-08-08 15:50:00,389.65,389.93,389.34,389.92,60925.0,389.65,389.93,389.34,389.92,60925.0
2017-08-08 15:55:00,389.89,389.95,389.47,389.69,65575.0,389.89,389.95,389.47,389.69,65575.0
2017-08-09 09:30:00,387.89,388.8,387.15,387.57,17216.0,387.89,388.8,387.15,387.57,17216.0
2017-08-09 09:35:00,388.64,389.01,386.38,386.38,11810.0,388.64,389.01,386.38,386.38,11810.0
2017-08-09 09:40:00,386.52,408.83,386.52,402.91,333436.0,386.52,408.83,386.52,402.91,333436.0
2017-08-09 09:45:00,403.38,405.55,396.63,398.56,323263.0,403.38,405.55,396.63,398.56,323263.0
2017-08-09 09:50:00,398.06,399.72,395.1,397.5,79409.0,398.06,399.72,395.1,397.5,79409.0
2017-08-09 09:55:00,396.78,397.49,395.06,395.96,44735.0,396.78,397.49,395.06,395.96,44735.0
2017-08-09 10:00:00,395.98,397.42,393.55,393.6,44398.0,395.98,397.42,393.55,393.6,44398.0
2017-08-09 10:05:00,393.94,396.6,393.93,396.0,21310.0,393.94,396.6,393.93,396.0,21310.0
2017-08-09 10:10:00,395.41,396.5,393.7,395.95,24564.0,395.41,396.5,393.7,395.95,24564.0
2017-08-09 10:15:00,396.06,396.59,395.35,395.95,42871.0,396.06,396.59,395.35,395.95,42871.0
2017-08-09 10:20:00,395.94,396.0,394.64,395.17,27130.0,395.94,396.0,394.64,395.17,27130.0
2017-08-09 10:25:00,395.3,395.33,392.87,393.64,51246.0,395.3,395.33,392.87,393.64,51246.0
2017-08-09 10:30:00,393.73,395.25,392.83,395.22,36957.0,393.73,395.25,392.83,395.22,36957.0
2017-08-09 10:35:00,394.47,395.45,394.47,395.04,101554.0,394.47,395.45,394.47,395.04,101554.0
2017-08-09 10:40:00,395.04,395.04,394.12,394.63,15514.0,395.04,395.04,394.12,394.63,15514.0
2017-08-09 10:45:00,394.57,395.0,394.3,394.6,20026.0,394.57,395.0,394.3,394.6,20026.0
2017-08-09 10:50:00,394.66,395.04,394.38,394.95,20828.0,394.66,395.04,394.38,394.95,20828.0
2017-08-09 10:55:00,394.76,396.3,394.68,396.08,81465.0,394.76,396.3,394.68,396.08,81465.0
2017-08-09 11:00:00,396.04,398.06,396.0,398.03,19298.0,396.04,398.06,396.0,398.03,19298.0
2017-08-09 11:05:00,398.22,398.97,397.88,398.8,19088.0,398.22,398.97,397.88,398.8,19088.0
2017-08-09 11:10:00,398.79,399.34,397.61,399.33,35962.0,398.79,399.34,397.61,399.33,35962.0
2017-08-09 11:15:00,399.11,400.1,399.0,399.65,81311.0,399.11,400.1,399.0,399.65,81311.0
2017-08-09 11:20:00,399.86,400.15,398.04,398.08,47130.0,399.86,400.15,398.04,398.08,47130.0
2017-08-09 11:25:00,398.16,399.5,396.91,397.25,19765.0,398.16,399.5,396.91,397.25,19765.0
2017-08-09 11:30:00,396.9,398.79,396.82,398.4,11575.0,396.9,398.79,396.82,398.4,11575.0
2017-08-09 11:35:00,398.7,399.6,398.55,399.27,49206.0,398.7,399.6,398.55,399.27,49206.0
2017-08-09 11:40:00,399.37,399.99,397.73,399.25,25776.0,399.37,399.99,397.73,399.25,25776.0
2017-08-09 11:45:00,399.2,400.3,399.2,399.91,15853.0,399.2,400.3,399.2,399.91,15853.0
2017-08-09 11:50:00,400.14,400.29,399.53,399.87,24413.0,400.14,400.29,399.53,399.87,24413.0
2017-08-09 11:55:00,400.07,401.2,399.93,401.2,24099.0,400.07,401.2,399.93,401.2,24099.0
2017-08-09 12:00:00,401.18,401.88,400.94,401.69,44483.0,401.18,401.88,400.94,401.69,44483.0
2017-08-09 12:05:00,401.85,402.55,401.0,402.17,26777.0,401.85,402.55,401.0,402.17,26777.0
2017-08-09 12:10:00,401.54,404.0,401.52,404.0,23303.0,401.54,404.0,401.52,404.0,23303.0
2017-08-09 12:15:00,403.83,404.42,403.46,404.25,22014.0,403.83,404.42,403.46,404.25,22014.0
2017-08-09 12:20:00,404.18,404.42,403.79,404.06,34208.0,404.18,404.42,403.79,404.06,34208.0
2017-08-09 12:25:00,404.1,404.8,403.1,403.44,18649.0,404.1,404.8,403.1,403.44,18649.0
2017-08-09 12:30:00,403.44,403.44,401.89,403.19,25052.0,403.44,403.44,401.89,403.19,25052.0
2017-08-09 12:35:00,403.37,403.5,402.29,402.68,11644.0,403.37,403.5,402.29,402.68,11644.0
2017-08-09 12:40:00,402.83,403.03,402.53,402.9,4600.0,402.83,403.03,402.53,402.9,4600.0
2017-08-09 12:45:00,402.97,403.0,400.32,400.69,15729.0,402.97,403.0,400.32,400.69,15729.0
2017-08-09 12:50:00,400.96,401.41,400.81,401.13,17025.0,400.96,401.41,400.81,401.13,17025.0
2017-08-09 12:55:00,401.12,401.12,400.64,400.86,12370.0,401.12,401.12,400.64,400.86,12370.0
2017-08-09 13:00:00,400.8,400.99,399.93,399.93,16724.0,400.8,400.99,399.93,399.93,16724.0
2017-08-09 13:05:00,399.93,400.36,399.7,400.25,15993.0,399.93,400.36,399.7,400.25,15993.0
2017-08-09 13:10:00,400.41,400.47,399.7,399.94,14510.0,400.41,400.47,399.7,399.94,14510.0
2017-08-09 13:15:00,399.8,400.23,399.7,399.99,16590.0,399.8,400.23,399.7,399.99,16590.0
2017-08-09 13:20:00,400.04,400.17,399.3,399.43,16089.0,400.04,400.17,399.3,399.43,16089.0
2017-08-09 13:25:00,399.43,399.89,399.03,399.29,21561.0,399.43,399.89,399.03,399.29,21561.0
2017-08-09 13:30:00,399.35,399.73,398.94,398.94,15152.0,399.35,399.73,398.94,398.94,15152.0
2017-08-09 13:35:00,398.78,399.22,398.51,398.78,34283.0,398.78,399.22,398.51,398.78,34283.0
2017-08-09 13:40:00,398.88,399.63,398.43,398.97,42867.0,398.88,399.63,398.43,398.97,42867.0
2017-08-09 13:45:00,398.8,402.73,396.15,400.0,188840.0,398.8,402.73,396.15,400.0,188840.0
2017-08-09 13:50:00,400.03,400.29,397.06,398.27,56035.0,400.03,400.29,397.06,398.27,56035.0
2017-08-09 13:55:00,398.16,398.8,397.21,398.22,50199.0,398.16,398.8,397.21,398.22,50199.0
2017-08-09 14:00:00,398.42,399.98,398.2,399.47,33430.0,398.42,399.98,398.2,399.47,33430.0
2017-08-09 14:05:00,399.61,399.66,397.39,397.88,25505.0,399.61,399.66,397.39,397.88,25505.0
2017-08-09 14:10:00,398.0,399.18,397.96,398.46,32580.0,398.0,399.18,397.96,398.46,32580.0
2017-08-09 14:15:00,398.64,398.64,397.66,397.84,42535.0,398.64,398.64,397.66,397.84,42535.0
2017-08-09 14:20:00,397.97,398.55,397.48,398.42,23258.0,397.97,398.55,397.48,398.42,23258.0
2017-08-09 14:25:00,398.4,398.4,397.93,398.02,19076.0,398.4,398.4,397.93,398.02,19076.0
2017-08-09 14:30:00,397.82,399.2,397.82,398.6,13106.0,397.82,399.2,397.82,398.6,13106.0
2017-08-09 14:35:00,398.81,399.78,398.72,399.78,8471.0,398.81,399.78,398.72,399.78,8471.0
2017-08-09 14:40:00,399.52,399.65,398.64,398.94,14702.0,399.52,399.65,398.64,398.94,14702.0
2017-08-09 14:45:00,398.97,399.05,398.24,398.89,10348.0,398.97,399.05,398.24,398.89,10348.0
2017-08-09 14:50:00,398.89,398.89,398.01,398.34,30868.0,398.89,398.89,398.01,398.34,30868.0
2017-08-09 14:55:00,398.34,399.28,398.34,399.11,32124.0,398.34,399.28,398.34,399.11,32124.0
2017-08-09 15:00:00,399.11,399.38,398.8,398.96,17963.0,399.11,399.38,398.8,398.96,17963.0
2017-08-09 15:05:00,398.96,399.21,398.78,399.08,19980.0,398.96,399.21,398.78,399.08,19980.0
2017-08-09 15:10:00,399.12,399.2,398.93,399.12,27561.0,399.12,399.2,398.93,399.12,27561.0
2017-08-09 15:15:00,399.13,400.87,398.99,400.85,24945.0,399.13,400.87,398.99,400.85,24945.0
2017-08-09 15:20:00,400.74,401.04,399.13,399.72,26709.0,400.74,401.04,399.13,399.72,26709.0
2017-08-09 15:25:00,399.7,400.31,399.59,399.87,34336.0,399.7,400.31,399.59,399.87,34336.0
2017-08-09 15:30:00,399.82,400.0,399.09,399.35,17797.0,399.82,400.0,399.09,399.35,17797.0
2017-08-09 15:35:00,399.32,400.22,399.32,400.15,23500.0,399.32,400.22,399.32,400.15,23500.0
2017-08-09 15:40:00,400.23,400.63,399.78,400.14,41088.0,400.23,400.63,399.78,400.14,41088.0
2017-08-09 15:45:00,400.08,400.53,399.71,399.94,42360.0,400.08,400.53,399.71,399.94,42360.0
2017-08-09 15:50:00,399.99,401.06,399.99,400.2,71033.0,399.99,401.06,399.99,400.2,71033.0
2017-08-09 15:55:00,400.2,401.38,399.74,400.78,144175.0,400.2,401.38,399.74,400.78,144175.0
2017-08-10 09:30:00,398.69,404.06,398.44,402.25,34073.0,398.69,404.06,398.44,402.25,34073.0
2017-08-10 09:35:00,401.34,402.74,400.73,402.11,33746.0,401.34,402.74,400.73,402.11,33746.0
2017-08-10 09:40:00,402.03,402.99,400.0,400.0,44864.0,402.03,402.99,400.0,400.0,44864.0
2017-08-10 09:45:00,400.01,402.58,399.96,402.0,33325.0,400.01,402.58,399.96,402.0,33325.0
2017-08-10 09:50:00,402.0,402.26,401.22,401.81,24401.0,402.0,402.26,401.22,401.81,24401.0
2017-08-10 09:55:00,402.06,402.53,401.26,401.63,22477.0,402.06,402.53,401.26,401.63,22477.0
2017-08-10 10:00:00,401.9,401.95,400.28,401.07,15002.0,401.9,401.95,400.28,401.07,15002.0
2017-08-10 10:05:00,401.13,401.54,399.22,400.41,33341.0,401.13,401.54,399.22,400.41,33341.0
2017-08-10 10:10:00,400.72,400.72,399.47,400.19,23771.0,400.72,400.72,399.47,400.19,23771.0
2017-08-10 10:15:00,400.16,400.83,399.66,399.69,31710.0,400.16,400.83,399.66,399.69,31710.0
2017-08-10 10:20:00,399.94,400.1,399.3,399.53,14899.0,399.94,400.1,399.3,399.53,14899.0
2017-08-10 10:25:00,399.5,399.51,398.33,399.35,20803.0,399.5,399.51,398.33,399.35,20803.0
2017-08-10 10:30:00,399.32,399.99,398.57,399.72,14150.0,399.32,399.99,398.57,399.72,14150.0
2017-08-10 10:35:00,399.84,399.98,399.29,399.7,7294.0,399.84,399.98,399.29,399.7,7294.0
2017-08-10 10:40:00,399.79,400.21,399.42,399.86,14302.0,399.79,400.21,399.42,399.86,14302.0
2017-08-10 10:45:00,399.95,400.2,399.62,399.9,11874.0,399.95,400.2,399.62,399.9,11874.0
2017-08-10 10:50:00,399.9,400.03,399.4,399.86,8100.0,399.9,400.03,399.4,399.86,8100.0
2017-08-10 10:55:00,399.83,400.14,399.25,399.25,6966.0,399.83,400.14,399.25,399.25,6966.0
2017-08-10 11:00:00,399.58,400.07,399.01,399.48,13717.0,399.58,400.07,399.01,399.48,13717.0
2017-08-10 11:05:00,399.61,400.0,399.45,399.63,11736.0,399.61,400.0,399.45,399.63,11736.0
2017-08-10 11:10:00,399.81,400.01,399.47,399.98,9702.0,399.81,400.01,399.47,399.98,9702.0
2017-08-10 11:15:00,399.96,400.07,399.49,399.79,16773.0,399.96,400.07,399.49,399.79,16773.0
2017-08-10 11:20:00,399.82,399.99,399.12,399.35,8901.0,399.82,399.99,399.12,399.35,8901.0
2017-08-10 11:25:00,399.53,399.95,399.18,399.65,10709.0,399.53,399.95,399.18,399.65,10709.0
2017-08-10 11:30:00,399.75,399.99,399.67,399.88,16250.0,399.75,399.99,399.67,399.88,16250.0
2017-08-10 11:35:00,399.87,399.93,399.43,399.89,13082.0,399.87,399.93,399.43,399.89,13082.0
2017-08-10 11:40:00,399.94,399.94,399.0,399.46,11416.0,399.94,399.94,399.0,399.46,11416.0
2017-08-10 11:45:00,399.46,399.95,399.0,399.55,12487.0,399.46,399.95,399.0,399.55,12487.0
2017-08-10 11:50:00,399.48,399.71,398.84,399.33,18483.0,399.48,399.71,398.84,399.33,18483.0
2017-08-10 11:55:00,399.46,399.73,399.14,399.38,5458.0,399.46,399.73,399.14,399.38,5458.0
2017-08-10 12:00:00,399.37,399.5,398.66,398.82,11199.0,399.37,399.5,398.66,398.82,11199.0
2017-08-10 12:05:00,398.66,399.43,398.52,399.13,13550.0,398.66,399.43,398.52,399.13,13550.0
2017-08-10 12:10:00,399.13,399.13,398.71,398.92,10100.0,399.13,399.13,398.71,398.92,10100.0
2017-08-10 12:15:00,398.74,399.03,398.08,398.28,9940.0,398.74,399.03,398.08,398.28,9940.0
2017-08-10 12:20:00,398.33,398.36,397.72,398.19,17661.0,398.33,398.36,397.72,398.19,17661.0
2017-08-10 12:25:00,398.17,398.76,398.12,398.33,23670.0,398.17,398.76,398.12,398.33,23670.0
2017-08-10 12:30:00,398.26,398.65,397.76,398.49,10762.0,398.26,398.65,397.76,398.49,10762.0
2017-08-10 12:35:00,398.49,398.66,397.97,398.63,8715.0,398.49,398.66,397.97,398.63,8715.0
2017-08-10 12:40:00,398.78,398.78,398.07,398.28,16593.0,398.78,398.78,398.07,398.28,16593.0
2017-08-10 12:45:00,398.39,398.79,398.11,398.48,16727.0,398.39,398.79,398.11,398.48,16727.0
2017-08-10 12:50:00,398.4,398.56,397.94,398.44,21250.0,398.4,398.56,397.94,398.44,21250.0
2017-08-10 12:55:00,398.49,398.56,397.73,397.98,20483.0,398.49,398.56,397.73,397.98,20483.0
2017-08-10 13:00:00,397.94,398.3,397.73,398.15,19510.0,397.94,398.3,397.73,398.15,19510.0
2017-08-10 13:05:00,398.14,398.35,397.65,397.89,31680.0,398.14,398.35,397.65,397.89,31680.0
2017-08-10 13:10:00,397.95,398.32,397.76,398.08,21948.0,397.95,398.32,397.76,398.08,21948.0
2017-08-10 13:15:00,398.0,398.25,397.84,397.93,16609.0,398.0,398.25,397.84,397.93,16609.0
2017-08-10 13:20:00,397.92,398.64,397.84,398.63,16902.0,397.92,398.64,397.84,398.63,16902.0
2017-08-10 13:25:00,398.55,399.26,398.54,398.88,15436.0,398.55,399.26,398.54,398.88,15436.0
2017-08-10 13:30:00,398.9,399.0,398.66,398.8,10233.0,398.9,399.0,398.66,398.8,10233.0
2017-08-10 13:35:00,398.79,398.79,397.76,398.3,17973.0,398.79,398.79,397.76,398.3,17973.0
2017-08-10 13:40:00,398.3,398.96,398.15,398.59,7954.0,398.3,398.96,398.15,398.59,7954.0
2017-08-10 13:45:00,398.75,399.11,398.57,398.93,18167.0,398.75,399.11,398.57,398.93,18167.0
2017-08-10 13:50:00,398.91,398.95,397.79,398.07,13251.0,398.91,398.95,397.79,398.07,13251.0
2017-08-10 13:55:00,398.07,398.07,397.48,397.65,13966.0,398.07,398.07,397.48,397.65,13966.0
2017-08-10 14:00:00,397.63,398.0,396.82,397.01,25926.0,397.63,398.0,396.82,397.01,25926.0
2017-08-10 14:05:00,397.03,398.22,396.72,398.13,15594.0,397.03,398.22,396.72,398.13,15594.0
2017-08-10 14:10:00,397.99,398.17,397.57,397.64,16624.0,397.99,398.17,397.57,397.64,16624.0
2017-08-10 14:15:00,397.78,397.78,397.15,397.47,25739.0,397.78,397.78,397.15,397.47,25739.0
2017-08-10 14:20:00,397.55,397.7,396.81,397.2,22965.0,397.55,397.7,396.81,397.2,22965.0
2017-08-10 14:25:00,397.3,397.47,397.02,397.45,13899.0,397.3,397.47,397.02,397.45,13899.0
2017-08-10 14:30:00,397.46,398.33,397.4,398.1,14093.0,397.46,398.33,397.4,398.1,14093.0
2017-08-10 14:35:00,398.32,399.11,398.22,398.77,16309.0,398.32,399.11,398.22,398.77,16309.0
2017-08-10 14:40:00,398.63,399.22,398.49,399.08,14314.0,398.63,399.22,398.49,399.08,14314.0
2017-08-10 14:45:00,398.87,399.35,398.4,399.09,19108.0,398.87,399.35,398.4,399.09,19108.0
2017-08-10 14:50:00,399.0,399.3,398.65,398.69,15132.0,399.0,399.3,398.65,398.69,15132.0
2017-08-10 14:55:00,398.69,399.12,398.46,398.67,10400.0,398.69,399.12,398.46,398.67,10400.0
2017-08-10 15:00:00,398.67,398.91,398.22,398.58,13598.0,398.67,398.91,398.22,398.58,13598.0
2017-08-10 15:05:00,398.71,399.07,398.63,398.79,12035.0,398.71,399.07,398.63,398.79,12035.0
2017-08-10 15:10:00,398.86,398.94,398.29,398.58,11500.0,398.86,398.94,398.29,398.58,11500.0
2017-08-10 15:15:00,398.33,398.4,397.59,398.1,13773.0,398.33,398.4,397.59,398.1,13773.0
2017-08-10 15:20:00,398.17,398.29,397.47,398.0,11264.0,398.17,398.29,397.47,398.0,11264.0
2017-08-10 15:25:00,397.94,398.16,397.68,398.15,14016.0,397.94,398.16,397.68,398.15,14016.0
2017-08-10 15:30:00,398.02,398.15,396.95,396.99,30179.0,398.02,398.15,396.95,396.99,30179.0
2017-08-10 15:35:00,397.05,398.26,397.03,397.92,26113.0,397.05,398.26,397.03,397.92,26113.0
2017-08-10 15:40:00,397.92,398.62,397.56,398.56,24614.0,397.92,398.62,397.56,398.56,24614.0
2017-08-10 15:45:00,398.57,398.57,397.68,397.69,25821.0,398.57,398.57,397.68,397.69,25821.0
2017-08-10 15:50:00,397.83,399.16,397.82,399.13,39744.0,397.83,399.16,397.82,399.13,39744.0
2017-08-10 15:55:00,399.1,399.14,398.28,398.68,66412.0,399.1,399.14,398.28,398.68,66412.0
2017-08-11 09:30:00,400.08,402.45,397.95,398.2,35526.0,400.08,402.45,397.95,398.2,35526.0
2017-08-11 09:35:00,398.6,399.73,398.07,398.23,9630.0,398.6,399.73,398.07,398.23,9630.0
2017-08-11 09:40:00,398.01,398.07,397.28,397.36,23243.0,398.01,398.07,397.28,397.36,23243.0
2017-08-11 09:45:00,397.4,397.63,396.14,396.4,15433.0,397.4,397.63,396.14,396.4,15433.0
2017-08-11 09:50:00,396.91,397.94,396.45,397.94,16739.0,396.91,397.94,396.45,397.94,16739.0
2017-08-11 09:55:00,398.01,398.63,397.12,398.0,20941.0,398.01,398.63,397.12,398.0,20941.0
2017-08-11 10:00:00,397.98,398.31,397.3,397.31,22625.0,397.98,398.31,397.3,397.31,22625.0
2017-08-11 10:05:00,397.11,398.4,397.11,397.88,16485.0,397.11,398.4,397.11,397.88,16485.0
2017-08-11 10:10:00,398.06,398.64,398.0,398.17,20083.0,398.06,398.64,398.0,398.17,20083.0
2017-08-11 10:15:00,398.17,398.34,397.78,397.96,15868.0,398.17,398.34,397.78,397.96,15868.0
2017-08-11 10:20:00,397.83,397.89,397.48,397.49,14068.0,397.83,397.89,397.48,397.49,14068.0
2017-08-11 10:25:00,397.47,398.13,397.46,397.7,30520.0,397.47,398.13,397.46,397.7,30520.0
2017-08-11 10:30:00,397.72,397.78,397.3,397.48,13779.0,397.72,397.78,397.3,397.48,13779.0
2017-08-11 10:35:00,397.48,397.71,396.42,396.62,38918.0,397.48,397.71,396.42,396.62,38918.0
2017-08-11 10:40:00,396.59,396.75,395.77,395.99,21347.0,396.59,396.75,395.77,395.99,21347.0
2017-08-11 10:45:00,395.91,396.1,395.55,395.6,21156.0,395.91,396.1,395.55,395.6,21156.0
2017-08-11 10:50:00,395.66,395.87,395.47,395.71,13025.0,395.66,395.87,395.47,395.71,13025.0
2017-08-11 10:55:00,395.74,395.78,395.22,395.42,32037.0,395.74,395.78,395.22,395.42,32037.0
2017-08-11 11:00:00,395.42,395.73,395.3,395.33,13905.0,395.42,395.73,395.3,395.33,13905.0
2017-08-11 11:05:00,395.41,395.52,395.17,395.22,6223.0,395.41,395.52,395.17,395.22,6223.0
2017-08-11 11:10:00,395.3,395.41,395.1,395.28,13566.0,395.3,395.41,395.1,395.28,13566.0
2017-08-11 11:15:00,395.27,395.37,394.75,394.75,13874.0,395.27,395.37,394.75,394.75,13874.0
2017-08-11 11:20:00,394.76,394.76,393.4,394.01,25920.0,394.76,394.76,393.4,394.01,25920.0
2017-08-11 11:25:00,394.0,394.02,392.93,393.17,29455.0,394.0,394.02,392.93,393.17,29455.0
2017-08-11 11:30:00,393.09,394.88,392.97,394.77,23297.0,393.09,394.88,392.97,394.77,23297.0
2017-08-11 11:35:00,394.76,395.1,394.14,394.19,15040.0,394.76,395.1,394.14,394.19,15040.0
2017-08-11 11:40:00,394.39,394.4,393.72,393.95,18290.0,394.39,394.4,393.72,393.95,18290.0
2017-08-11 11:45:00,394.0,394.62,393.64,393.75,18444.0,394.0,394.62,393.64,393.75,18444.0
2017-08-11 11:50:00,393.76,394.67,393.76,394.5,17549.0,393.76,394.67,393.76,394.5,17549.0
2017-08-11 11:55:00,394.53,394.59,393.85,394.2,17425.0,394.53,394.59,393.85,394.2,17425.0
2017-08-11 12:00:00,394.2,394.51,394.0,394.33,18444.0,394.2,394.51,394.0,394.33,18444.0
2017-08-11 12:05:00,394.3,395.8,394.27,395.25,20551.0,394.3,395.8,394.27,395.25,20551.0
2017-08-11 12:10:00,395.34,395.37,395.06,395.09,14562.0,395.34,395.37,395.06,395.09,14562.0
2017-08-11 12:15:00,395.13,395.43,394.87,395.23,14101.0,395.13,395.43,394.87,395.23,14101.0
2017-08-11 12:20:00,395.26,395.61,395.09,395.27,19967.0,395.26,395.61,395.09,395.27,19967.0
2017-08-11 12:25:00,395.25,395.47,394.94,395.1,20153.0,395.25,395.47,394.94,395.1,20153.0
2017-08-11 12:30:00,395.14,395.23,394.84,395.05,10000.0,395.14,395.23,394.84,395.05,10000.0
2017-08-11 12:35:00,395.04,395.14,394.42,394.42,22981.0,395.04,395.14,394.42,394.42,22981.0
2017-08-11 12:40:00,394.47,394.59,394.11,394.21,10409.0,394.47,394.59,394.11,394.21,10409.0
2017-08-11 12:45:00,394.28,394.39,393.87,394.08,26580.0,394.28,394.39,393.87,394.08,26580.0
2017-08-11 12:50:00,394.15,394.54,393.93,394.02,19304.0,394.15,394.54,393.93,394.02,19304.0
2017-08-11 12:55:00,394.0,394.25,393.89,393.96,12602.0,394.0,394.25,393.89,393.96,12602.0
2017-08-11 13:00:00,393.83,394.4,393.74,394.3,21480.0,393.83,394.4,393.74,394.3,21480.0
2017-08-11 13:05:00,394.28,394.61,394.02,394.34,35930.0,394.28,394.61,394.02,394.34,35930.0
2017-08-11 13:10:00,394.37,394.8,394.26,394.55,10983.0,394.37,394.8,394.26,394.55,10983.0
2017-08-11 13:15:00,394.54,394.65,394.35,394.56,9623.0,394.54,394.65,394.35,394.56,9623.0
2017-08-11 13:20:00,394.54,394.62,393.85,393.85,18485.0,394.54,394.62,393.85,393.85,18485.0
2017-08-11 13:25:00,394.0,394.51,393.92,394.37,9615.0,394.0,394.51,393.92,394.37,9615.0
2017-08-11 13:30:00,394.52,394.93,394.31,394.81,17572.0,394.52,394.93,394.31,394.81,17572.0
2017-08-11 13:35:00,394.81,396.46,394.79,395.89,7125.0,394.81,396.46,394.79,395.89,7125.0
2017-08-11 13:40:00,395.79,396.0,395.15,395.98,6012.0,395.79,396.0,395.15,395.98,6012.0
2017-08-11 13:45:00,396.02,396.33,395.72,395.72,5061.0,396.02,396.33,395.72,395.72,5061.0
2017-08-11 13:50:00,395.63,396.35,395.43,396.02,10271.0,395.63,396.35,395.43,396.02,10271.0
2017-08-11 13:55:00,396.09,396.63,395.89,396.5,11755.0,396.09,396.63,395.89,396.5,11755.0
2017-08-11 14:00:00,396.24,396.81,396.17,396.66,8327.0,396.24,396.81,396.17,396.66,8327.0
2017-08-11 14:05:00,396.73,396.8,396.06,396.23,20280.0,396.73,396.8,396.06,396.23,20280.0
2017-08-11 14:10:00,396.18,396.36,395.64,395.65,43310.0,396.18,396.36,395.64,395.65,43310.0
2017-08-11 14:15:00,395.65,396.03,395.34,395.61,22236.0,395.65,396.03,395.34,395.61,22236.0
2017-08-11 14:20:00,395.44,396.31,395.42,395.65,31185.0,395.44,396.31,395.42,395.65,31185.0
2017-08-11 14:25:00,395.68,396.13,395.57,395.69,10262.0,395.68,396.13,395.57,395.69,10262.0
2017-08-11 14:30:00,395.93,395.93,395.45,395.68,10980.0,395.93,395.93,395.45,395.68,10980.0
2017-08-11 14:35:00,395.67,395.78,395.33,395.62,18275.0,395.67,395.78,395.33,395.62,18275.0
2017-08-11 14:40:00,395.63,395.94,395.5,395.72,17482.0,395.63,395.94,395.5,395.72,17482.0
2017-08-11 14:45:00,395.6,395.83,394.97,395.2,16046.0,395.6,395.83,394.97,395.2,16046.0
2017-08-11 14:50:00,395.26,395.56,395.09,395.23,7800.0,395.26,395.56,395.09,395.23,7800.0
2017-08-11 14:55:00,395.23,395.5,394.73,394.9,19714.0,395.23,395.5,394.73,394.9,19714.0
2017-08-11 15:00:00,394.91,395.48,394.81,395.36,12204.0,394.91,395.48,394.81,395.36,12204.0
2017-08-11 15:05:00,395.33,395.46,395.21,395.3,9100.0,395.33,395.46,395.21,395.3,9100.0
2017-08-11 15:10:00,395.25,395.39,395.08,395.3,12619.0,395.25,395.39,395.08,395.3,12619.0
2017-08-11 15:15:00,395.31,395.42,395.19,395.37,6400.0,395.31,395.42,395.19,395.37,6400.0
2017-08-11 15:20:00,395.38,395.48,395.07,395.22,18741.0,395.38,395.48,395.07,395.22,18741.0
2017-08-11 15:25:00,395.28,395.34,394.23,394.3,21733.0,395.28,395.34,394.23,394.3,21733.0
2017-08-11 15:30:00,394.29,394.74,394.22,394.74,21724.0,394.29,394.74,394.22,394.74,21724.0
2017-08-11 15:35:00,394.58,395.97,394.53,395.89,17178.0,394.58,395.97,394.53,395.89,17178.0
2017-08-11 15:40:00,395.89,396.27,394.66,394.75,38836.0,395.89,396.27,394.66,394.75,38836.0
2017-08-11 15:45:00,394.83,394.87,392.6,393.38,94063.0,394.83,394.87,392.6,393.38,94063.0
2017-08-11 15:50:00,393.39,393.95,392.89,393.38,57906.0,393.39,393.95,392.89,393.38,57906.0
2017-08-11 15:55:00,393.53,394.92,393.3,394.5,86553.0,393.53,394.92,393.3,394.5,86553.0
2017-08-14 09:30:00,398.78,400.5,397.0,400.0,63619.0,398.78,400.5,397.0,400.0,63619.0
2017-08-14 09:35:00,400.06,400.39,398.41,399.45,22248.0,400.06,400.39,398.41,399.45,22248.0
2017-08-14 09:40:00,399.81,399.81,398.35,399.1,26120.0,399.81,399.81,398.35,399.1,26120.0
2017-08-14 09:45:00,399.44,399.51,398.43,398.9,43686.0,399.44,399.51,398.43,398.9,43686.0
2017-08-14 09:50:00,399.0,399.8,398.87,399.25,35007.0,399.0,399.8,398.87,399.25,35007.0
2017-08-14 09:55:00,399.47,400.0,399.46,399.87,24381.0,399.47,400.0,399.46,399.87,24381.0
2017-08-14 10:00:00,399.81,400.4,399.48,399.48,43956.0,399.81,400.4,399.48,399.48,43956.0
2017-08-14 10:05:00,399.65,399.84,398.65,398.99,54927.0,399.65,399.84,398.65,398.99,54927.0
2017-08-14 10:10:00,399.09,399.39,399.0,399.13,40099.0,399.09,399.39,399.0,399.13,40099.0
2017-08-14 10:15:00,399.18,399.4,399.0,399.21,56485.0,399.18,399.4,399.0,399.21,56485.0
2017-08-14 10:20:00,399.22,400.99,399.21,400.9,35803.0,399.22,400.99,399.21,400.9,35803.0
2017-08-14 10:25:00,400.8,402.33,400.48,402.19,33127.0,400.8,402.33,400.48,402.19,33127.0
2017-08-14 10:30:00,402.24,403.39,401.73,402.17,25754.0,402.24,403.39,401.73,402.17,25754.0
2017-08-14 10:35:00,402.23,402.34,400.75,400.83,64958.0,402.23,402.34,400.75,400.83,64958.0
2017-08-14 10:40:00,400.94,401.38,400.34,401.19,55731.0,400.94,401.38,400.34,401.19,55731.0
2017-08-14 10:45:00,401.16,402.69,401.13,402.45,17134.0,401.16,402.69,401.13,402.45,17134.0
2017-08-14 10:50:00,402.55,402.62,401.66,402.35,14306.0,402.55,402.62,401.66,402.35,14306.0
2017-08-14 10:55:00,402.2,402.39,401.67,401.99,14305.0,402.2,402.39,401.67,401.99,14305.0
2017-08-14 11:00:00,401.96,402.3,401.0,401.49,13921.0,401.96,402.3,401.0,401.49,13921.0
2017-08-14 11:05:00,401.32,402.9,401.31,402.9,25214.0,401.32,402.9,401.31,402.9,25214.0
2017-08-14 11:10:00,402.85,404.2,402.84,404.02,29164.0,402.85,404.2,402.84,404.02,29164.0
2017-08-14 11:15:00,403.88,404.67,403.44,404.67,14248.0,403.88,404.67,403.44,404.67,14248.0
2017-08-14 11:20:00,404.48,405.33,403.7,403.81,29566.0,404.48,405.33,403.7,403.81,29566.0
2017-08-14 11:25:00,404.06,404.1,403.45,403.71,12000.0,404.06,404.1,403.45,403.71,12000.0
2017-08-14 11:30:00,403.83,404.4,403.7,404.32,11931.0,403.83,404.4,403.7,404.32,11931.0
2017-08-14 11:35:00,404.32,404.33,403.0,403.25,10985.0,404.32,404.33,403.0,403.25,10985.0
2017-08-14 11:40:00,403.13,403.69,402.76,403.06,28936.0,403.13,403.69,402.76,403.06,28936.0
2017-08-14 11:45:00,403.01,403.32,402.91,402.96,11701.0,403.01,403.32,402.91,402.96,11701.0
2017-08-14 11:50:00,403.06,403.13,402.82,402.97,9000.0,403.06,403.13,402.82,402.97,9000.0
2017-08-14 11:55:00,402.97,403.14,402.7,403.0,10616.0,402.97,403.14,402.7,403.0,10616.0
2017-08-14 12:00:00,402.96,403.23,402.81,403.0,11400.0,402.96,403.23,402.81,403.0,11400.0
2017-08-14 12:05:00,403.1,403.44,402.71,402.71,15883.0,403.1,403.44,402.71,402.71,15883.0
2017-08-14 12:10:00,402.81,403.23,402.66,402.79,8000.0,402.81,403.23,402.66,402.79,8000.0
2017-08-14 12:15:00,402.71,403.03,402.55,402.62,10049.0,402.71,403.03,402.55,402.62,10049.0
2017-08-14 12:20:00,402.61,402.85,402.36,402.66,34737.0,402.61,402.85,402.36,402.66,34737.0
2017-08-14 12:25:00,402.66,402.83,402.42,402.48,11548.0,402.66,402.83,402.42,402.48,11548.0
2017-08-14 12:30:00,402.51,402.51,402.0,402.43,6994.0,402.51,402.51,402.0,402.43,6994.0
2017-08-14 12:35:00,402.49,402.67,402.23,402.44,9778.0,402.49,402.67,402.23,402.44,9778.0
2017-08-14 12:40:00,402.5,402.78,402.42,402.52,10510.0,402.5,402.78,402.42,402.52,10510.0
2017-08-14 12:45:00,402.48,402.74,402.35,402.5,12045.0,402.48,402.74,402.35,402.5,12045.0
2017-08-14 12:50:00,402.35,402.5,402.18,402.26,5462.0,402.35,402.5,402.18,402.26,5462.0
2017-08-14 12:55:00,402.35,402.9,402.35,402.76,18392.0,402.35,402.9,402.35,402.76,18392.0
2017-08-14 13:00:00,402.82,403.39,402.67,402.9,15239.0,402.82,403.39,402.67,402.9,15239.0
2017-08-14 13:05:00,402.81,403.14,402.76,403.12,5501.0,402.81,403.14,402.76,403.12,5501.0
2017-08-14 13:10:00,403.22,403.66,403.22,403.36,9299.0,403.22,403.66,403.22,403.36,9299.0
2017-08-14 13:15:00,403.35,403.48,403.08,403.32,13411.0,403.35,403.48,403.08,403.32,13411.0
2017-08-14 13:20:00,403.29,403.45,402.91,402.92,11770.0,403.29,403.45,402.91,402.92,11770.0
2017-08-14 13:25:00,402.9,403.36,402.75,402.94,11100.0,402.9,403.36,402.75,402.94,11100.0
2017-08-14 13:30:00,402.92,403.3,402.82,402.87,7175.0,402.92,403.3,402.82,402.87,7175.0
2017-08-14 13:35:00,402.89,403.24,402.77,402.81,6602.0,402.89,403.24,402.77,402.81,6602.0
2017-08-14 13:40:00,402.81,402.81,402.26,402.69,9598.0,402.81,402.81,402.26,402.69,9598.0
2017-08-14 13:45:00,402.59,402.8,402.29,402.31,10159.0,402.59,402.8,402.29,402.31,10159.0
2017-08-14 13:50:00,402.28,402.38,402.0,402.0,10424.0,402.28,402.38,402.0,402.0,10424.0
2017-08-14 13:55:00,402.0,402.12,401.24,401.24,14915.0,402.0,402.12,401.24,401.24,14915.0
2017-08-14 14:00:00,401.21,401.41,400.41,400.84,20101.0,401.21,401.41,400.41,400.84,20101.0
2017-08-14 14:05:00,400.83,401.01,400.5,400.63,16854.0,400.83,401.01,400.5,400.63,16854.0
2017-08-14 14:10:00,400.7,400.98,400.4,400.53,11470.0,400.7,400.98,400.4,400.53,11470.0
2017-08-14 14:15:00,400.39,400.64,400.22,400.6,8916.0,400.39,400.64,400.22,400.6,8916.0
2017-08-14 14:20:00,400.6,400.82,400.46,400.52,7873.0,400.6,400.82,400.46,400.52,7873.0
2017-08-14 14:25:00,400.6,400.69,400.36,400.4,5350.0,400.6,400.69,400.36,400.4,5350.0
2017-08-14 14:30:00,400.36,400.54,400.0,400.1,10902.0,400.36,400.54,400.0,400.1,10902.0
2017-08-14 14:35:00,400.1,400.67,400.1,400.34,10926.0,400.1,400.67,400.1,400.34,10926.0
2017-08-14 14:40:00,400.58,400.58,399.96,399.96,8900.0,400.58,400.58,399.96,399.96,8900.0
2017-08-14 14:45:00,400.01,400.35,400.0,400.3,23145.0,400.01,400.35,400.0,400.3,23145.0
2017-08-14 14:50:00,400.24,400.25,399.14,399.21,15312.0,400.24,400.25,399.14,399.21,15312.0
2017-08-14 14:55:00,399.4,400.47,399.3,399.32,15280.0,399.4,400.47,399.3,399.32,15280.0
2017-08-14 15:00:00,399.49,399.89,399.02,399.34,11967.0,399.49,399.89,399.02,399.34,11967.0
2017-08-14 15:05:00,399.34,399.63,399.0,399.17,45239.0,399.34,399.63,399.0,399.17,45239.0
2017-08-14 15:10:00,399.17,399.21,398.58,399.04,39728.0,399.17,399.21,398.58,399.04,39728.0
2017-08-14 15:15:00,399.06,399.32,398.82,399.32,13296.0,399.06,399.32,398.82,399.32,13296.0
2017-08-14 15:20:00,399.26,399.65,398.88,399.16,25883.0,399.26,399.65,398.88,399.16,25883.0
2017-08-14 15:25:00,399.13,399.39,399.02,399.07,18436.0,399.13,399.39,399.02,399.07,18436.0
2017-08-14 15:30:00,399.24,399.39,399.07,399.38,17517.0,399.24,399.39,399.07,399.38,17517.0
2017-08-14 15:35:00,399.45,400.27,399.31,399.99,17380.0,399.45,400.27,399.31,399.99,17380.0
2017-08-14 15:40:00,399.91,399.95,399.63,399.75,21886.0,399.91,399.95,399.63,399.75,21886.0
2017-08-14 15:45:00,399.69,400.84,399.53,400.79,24494.0,399.69,400.84,399.53,400.79,24494.0
2017-08-14 15:50:00,401.05,401.83,400.84,401.08,59704.0,401.05,401.83,400.84,401.08,59704.0
2017-08-14 15:55:00,401.09,401.42,400.86,401.06,72099.0,401.09,401.42,400.86,401.06,72099.0
2017-08-15 09:30:00,401.08,403.36,399.08,402.36,22888.0,401.08,403.36,399.08,402.36,22888.0
2017-08-15 09:35:00,402.18,403.0,400.52,401.51,13299.0,402.18,403.0,400.52,401.51,13299.0
2017-08-15 09:40:00,401.72,401.77,399.82,400.84,17479.0,401.72,401.77,399.82,400.84,17479.0
2017-08-15 09:45:00,400.85,401.22,399.43,399.88,30077.0,400.85,401.22,399.43,399.88,30077.0
2017-08-15 09:50:00,399.65,399.94,398.72,399.49,17329.0,399.65,399.94,398.72,399.49,17329.0
2017-08-15 09:55:00,399.91,400.19,399.01,399.6,18589.0,399.91,400.19,399.01,399.6,18589.0
2017-08-15 10:00:00,399.52,400.25,398.81,398.83,27164.0,399.52,400.25,398.81,398.83,27164.0
2017-08-15 10:05:00,399.4,400.1,399.12,399.12,25232.0,399.4,400.1,399.12,399.12,25232.0
2017-08-15 10:10:00,399.29,399.49,395.92,396.96,35990.0,399.29,399.49,395.92,396.96,35990.0
2017-08-15 10:15:00,397.35,397.7,396.68,397.6,15924.0,397.35,397.7,396.68,397.6,15924.0
2017-08-15 10:20:00,397.36,397.71,396.73,397.05,17445.0,397.36,397.71,396.73,397.05,17445.0
2017-08-15 10:25:00,397.06,397.72,396.53,396.73,16941.0,397.06,397.72,396.53,396.73,16941.0
2017-08-15 10:30:00,396.9,397.4,396.48,397.32,26807.0,396.9,397.4,396.48,397.32,26807.0
2017-08-15 10:35:00,397.02,398.39,397.02,398.39,27795.0,397.02,398.39,397.02,398.39,27795.0
2017-08-15 10:40:00,398.58,398.64,398.11,398.5,12727.0,398.58,398.64,398.11,398.5,12727.0
2017-08-15 10:45:00,398.51,398.8,398.0,398.3,13968.0,398.51,398.8,398.0,398.3,13968.0
2017-08-15 10:50:00,398.28,398.39,397.54,397.88,13147.0,398.28,398.39,397.54,397.88,13147.0
2017-08-15 10:55:00,398.18,398.18,397.33,397.71,17959.0,398.18,398.18,397.33,397.71,17959.0
2017-08-15 11:00:00,397.74,398.26,397.62,398.0,10651.0,397.74,398.26,397.62,398.0,10651.0
2017-08-15 11:05:00,398.35,398.95,398.01,398.85,10350.0,398.35,398.95,398.01,398.85,10350.0
2017-08-15 11:10:00,398.94,399.21,398.51,398.7,11118.0,398.94,399.21,398.51,398.7,11118.0
2017-08-15 11:15:00,398.72,399.07,398.22,398.82,12600.0,398.72,399.07,398.22,398.82,12600.0
2017-08-15 11:20:00,398.96,399.45,398.76,398.99,8947.0,398.96,399.45,398.76,398.99,8947.0
2017-08-15 11:25:00,399.18,399.7,398.98,399.58,6400.0,399.18,399.7,398.98,399.58,6400.0
2017-08-15 11:30:00,399.58,399.97,399.25,399.6,8446.0,399.58,399.97,399.25,399.6,8446.0
2017-08-15 11:35:00,399.8,400.18,399.25,399.34,14443.0,399.8,400.18,399.25,399.34,14443.0
2017-08-15 11:40:00,399.51,399.51,398.87,399.04,17063.0,399.51,399.51,398.87,399.04,17063.0
2017-08-15 11:45:00,399.15,399.48,398.99,399.35,7293.0,399.15,399.48,398.99,399.35,7293.0
2017-08-15 11:50:00,399.34,399.34,398.4,398.4,11376.0,399.34,399.34,398.4,398.4,11376.0
2017-08-15 11:55:00,398.4,398.87,398.36,398.56,6795.0,398.4,398.87,398.36,398.56,6795.0
2017-08-15 12:00:00,398.53,398.81,397.92,398.26,16757.0,398.53,398.81,397.92,398.26,16757.0
2017-08-15 12:05:00,398.18,398.42,397.26,397.74,13286.0,398.18,398.42,397.26,397.74,13286.0
2017-08-15 12:10:00,397.77,398.43,397.77,398.22,8745.0,397.77,398.43,397.77,398.22,8745.0
2017-08-15 12:15:00,398.38,398.74,398.0,398.39,12667.0,398.38,398.74,398.0,398.39,12667.0
2017-08-15 12:20:00,398.48,398.85,398.16,398.67,7094.0,398.48,398.85,398.16,398.67,7094.0
2017-08-15 12:25:00,398.79,398.98,398.61,398.97,6700.0,398.79,398.98,398.61,398.97,6700.0
2017-08-15 12:30:00,398.83,399.05,398.69,398.97,6907.0,398.83,399.05,398.69,398.97,6907.0
2017-08-15 12:35:00,398.9,399.15,398.4,398.4,7493.0,398.9,399.15,398.4,398.4,7493.0
2017-08-15 12:40:00,398.4,398.85,398.27,398.73,9334.0,398.4,398.85,398.27,398.73,9334.0
2017-08-15 12:45:00,398.92,399.27,398.54,399.05,12100.0,398.92,399.27,398.54,399.05,12100.0
2017-08-15 12:50:00,398.88,399.12,398.71,398.88,6955.0,398.88,399.12,398.71,398.88,6955.0
2017-08-15 12:55:00,398.97,398.97,398.56,398.94,4300.0,398.97,398.97,398.56,398.94,4300.0
2017-08-15 13:00:00,398.82,398.9,398.02,398.35,13327.0,398.82,398.9,398.02,398.35,13327.0
2017-08-15 13:05:00,398.56,398.92,398.06,398.91,13656.0,398.56,398.92,398.06,398.91,13656.0
2017-08-15 13:10:00,398.79,399.19,398.65,398.77,13220.0,398.79,399.19,398.65,398.77,13220.0
2017-08-15 13:15:00,398.76,399.64,398.76,399.15,9611.0,398.76,399.64,398.76,399.15,9611.0
2017-08-15 13:20:00,399.06,399.5,398.89,399.0,9451.0,399.06,399.5,398.89,399.0,9451.0
2017-08-15 13:25:00,399.1,399.1,398.52,398.94,8152.0,399.1,399.1,398.52,398.94,8152.0
2017-08-15 13:30:00,398.72,399.16,398.72,398.79,16181.0,398.72,399.16,398.72,398.79,16181.0
2017-08-15 13:35:00,398.79,399.16,398.37,399.14,7484.0,398.79,399.16,398.37,399.14,7484.0
2017-08-15 13:40:00,399.2,399.28,398.62,398.85,14372.0,399.2,399.28,398.62,398.85,14372.0
2017-08-15 13:45:00,398.9,398.91,398.44,398.65,9190.0,398.9,398.91,398.44,398.65,9190.0
2017-08-15 13:50:00,398.73,398.84,398.04,398.71,8905.0,398.73,398.84,398.04,398.71,8905.0
2017-08-15 13:55:00,398.85,398.91,398.52,398.56,11203.0,398.85,398.91,398.52,398.56,11203.0
2017-08-15 14:00:00,398.54,398.71,398.24,398.45,10680.0,398.54,398.71,398.24,398.45,10680.0
2017-08-15 14:05:00,398.45,398.72,398.4,398.6,12264.0,398.45,398.72,398.4,398.6,12264.0
2017-08-15 14:10:00,398.74,399.18,398.74,398.88,8797.0,398.74,399.18,398.74,398.88,8797.0
2017-08-15 14:15:00,398.95,399.08,398.49,398.78,12088.0,398.95,399.08,398.49,398.78,12088.0
2017-08-15 14:20:00,398.83,399.01,398.61,398.79,14511.0,398.83,399.01,398.61,398.79,14511.0
2017-08-15 14:25:00,398.84,398.96,398.49,398.49,12950.0,398.84,398.96,398.49,398.49,12950.0
2017-08-15 14:30:00,398.33,398.71,398.33,398.58,8055.0,398.33,398.71,398.33,398.58,8055.0
2017-08-15 14:35:00,398.74,399.08,398.71,398.77,8019.0,398.74,399.08,398.71,398.77,8019.0
2017-08-15 14:40:00,398.77,398.84,398.01,398.71,16610.0,398.77,398.84,398.01,398.71,16610.0
2017-08-15 14:45:00,398.62,398.67,397.89,398.1,27335.0,398.62,398.67,397.89,398.1,27335.0
2017-08-15 14:50:00,398.12,398.44,398.04,398.18,11151.0,398.12,398.44,398.04,398.18,11151.0
2017-08-15 14:55:00,398.2,398.28,397.73,398.04,19411.0,398.2,398.28,397.73,398.04,19411.0
2017-08-15 15:00:00,398.0,398.51,397.83,398.49,26703.0,398.0,398.51,397.83,398.49,26703.0
2017-08-15 15:05:00,398.49,399.3,397.32,398.18,47107.0,398.49,399.3,397.32,398.18,47107.0
2017-08-15 15:10:00,398.17,398.35,397.98,398.19,40248.0,398.17,398.35,397.98,398.19,40248.0
2017-08-15 15:15:00,398.23,398.59,398.13,398.38,9116.0,398.23,398.59,398.13,398.38,9116.0
2017-08-15 15:20:00,398.32,398.39,398.0,398.05,13580.0,398.32,398.39,398.0,398.05,13580.0
2017-08-15 15:25:00,398.04,398.16,397.74,397.84,20520.0,398.04,398.16,397.74,397.84,20520.0
2017-08-15 15:30:00,397.95,398.0,397.76,397.97,17651.0,397.95,398.0,397.76,397.97,17651.0
2017-08-15 15:35:00,397.94,397.96,397.79,397.91,11878.0,397.94,397.96,397.79,397.91,11878.0
2017-08-15 15:40:00,397.91,398.09,397.85,398.0,17555.0,397.91,398.09,397.85,398.0,17555.0
2017-08-15 15:45:00,398.0,398.03,397.81,397.98,22238.0,398.0,398.03,397.81,397.98,22238.0
2017-08-15 15:50:00,397.85,397.85,397.39,397.62,30459.0,397.85,397.85,397.39,397.62,30459.0
2017-08-15 15:55:00,397.58,398.0,397.37,397.78,65339.0,397.58,398.0,397.37,397.78,65339.0
2017-08-16 09:30:00,399.35,400.65,398.12,400.36,26000.0,399.35,400.65,398.12,400.36,26000.0
2017-08-16 09:35:00,400.69,400.69,398.03,399.4,23651.0,400.69,400.69,398.03,399.4,23651.0
2017-08-16 09:40:00,399.46,399.46,398.19,399.18,12505.0,399.46,399.46,398.19,399.18,12505.0
2017-08-16 09:45:00,399.18,399.55,398.51,399.02,17313.0,399.18,399.55,398.51,399.02,17313.0
2017-08-16 09:50:00,399.01,399.26,398.01,398.82,9289.0,399.01,399.26,398.01,398.82,9289.0
2017-08-16 09:55:00,398.75,399.99,398.51,398.51,28355.0,398.75,399.99,398.51,398.51,28355.0
2017-08-16 10:00:00,398.59,398.59,397.19,398.0,26865.0,398.59,398.59,397.19,398.0,26865.0
2017-08-16 10:05:00,398.02,398.55,397.75,398.0,17500.0,398.02,398.55,397.75,398.0,17500.0
2017-08-16 10:10:00,398.04,398.04,397.18,397.48,7955.0,398.04,398.04,397.18,397.48,7955.0
2017-08-16 10:15:00,397.48,397.88,397.34,397.76,7489.0,397.48,397.88,397.34,397.76,7489.0
2017-08-16 10:20:00,397.96,398.72,397.69,398.71,22959.0,397.96,398.72,397.69,398.71,22959.0
2017-08-16 10:25:00,398.75,400.48,398.59,400.3,10816.0,398.75,400.48,398.59,400.3,10816.0
2017-08-16 10:30:00,400.5,400.5,399.68,400.37,7218.0,400.5,400.5,399.68,400.37,7218.0
2017-08-16 10:35:00,400.31,401.12,400.23,400.98,8341.0,400.31,401.12,400.23,400.98,8341.0
2017-08-16 10:40:00,401.22,402.25,401.0,402.25,29827.0,401.22,402.25,401.0,402.25,29827.0
2017-08-16 10:45:00,402.24,402.49,401.38,401.38,13526.0,402.24,402.49,401.38,401.38,13526.0
2017-08-16 10:50:00,401.18,401.45,401.0,401.37,3001.0,401.18,401.45,401.0,401.37,3001.0
2017-08-16 10:55:00,401.4,401.86,401.4,401.56,2500.0,401.4,401.86,401.4,401.56,2500.0
2017-08-16 11:00:00,401.56,401.99,401.41,401.57,7653.0,401.56,401.99,401.41,401.57,7653.0
2017-08-16 11:05:00,401.51,401.51,401.08,401.09,5629.0,401.51,401.51,401.08,401.09,5629.0
2017-08-16 11:10:00,401.08,401.19,400.47,400.55,11775.0,401.08,401.19,400.47,400.55,11775.0
2017-08-16 11:15:00,400.53,400.57,399.76,399.8,7725.0,400.53,400.57,399.76,399.8,7725.0
2017-08-16 11:20:00,399.86,400.27,399.67,400.05,5273.0,399.86,400.27,399.67,400.05,5273.0
2017-08-16 11:25:00,400.05,400.14,398.61,398.8,20662.0,400.05,400.14,398.61,398.8,20662.0
2017-08-16 11:30:00,398.89,399.41,398.69,399.19,10301.0,398.89,399.41,398.69,399.19,10301.0
2017-08-16 11:35:00,399.23,400.07,399.09,399.8,5940.0,399.23,400.07,399.09,399.8,5940.0
2017-08-16 11:40:00,399.84,399.84,399.4,399.61,15441.0,399.84,399.84,399.4,399.61,15441.0
2017-08-16 11:45:00,399.6,400.05,399.36,399.74,31987.0,399.6,400.05,399.36,399.74,31987.0
2017-08-16 11:50:00,399.7,399.79,399.35,399.51,15927.0,399.7,399.79,399.35,399.51,15927.0
2017-08-16 11:55:00,399.56,399.74,399.41,399.56,10086.0,399.56,399.74,399.41,399.56,10086.0
2017-08-16 12:00:00,399.67,400.0,399.19,399.19,6307.0,399.67,400.0,399.19,399.19,6307.0
2017-08-16 12:05:00,399.22,399.49,399.11,399.4,3103.0,399.22,399.49,399.11,399.4,3103.0
2017-08-16 12:10:00,399.58,400.05,399.58,399.63,5497.0,399.58,400.05,399.58,399.63,5497.0
2017-08-16 12:15:00,399.71,399.9,399.36,399.36,4330.0,399.71,399.9,399.36,399.36,4330.0
2017-08-16 12:20:00,399.36,399.7,399.22,399.4,2947.0,399.36,399.7,399.22,399.4,2947.0
2017-08-16 12:25:00,399.3,399.63,399.2,399.63,5507.0,399.3,399.63,399.2,399.63,5507.0
2017-08-16 12:30:00,399.69,399.71,399.38,399.71,15503.0,399.69,399.71,399.38,399.71,15503.0
2017-08-16 12:35:00,399.57,399.65,399.25,399.43,10993.0,399.57,399.65,399.25,399.43,10993.0
2017-08-16 12:40:00,399.55,399.86,399.51,399.82,3500.0,399.55,399.86,399.51,399.82,3500.0
2017-08-16 12:45:00,399.85,399.88,399.35,399.46,4222.0,399.85,399.88,399.35,399.46,4222.0
2017-08-16 12:50:00,399.36,399.36,399.02,399.36,10482.0,399.36,399.36,399.02,399.36,10482.0
2017-08-16 12:55:00,399.36,399.5,399.17,399.29,5923.0,399.36,399.5,399.17,399.29,5923.0
2017-08-16 13:00:00,399.2,399.46,399.15,399.15,7312.0,399.2,399.46,399.15,399.15,7312.0
2017-08-16 13:05:00,399.28,399.39,398.95,399.2,13629.0,399.28,399.39,398.95,399.2,13629.0
2017-08-16 13:10:00,399.28,399.28,398.48,398.66,7512.0,399.28,399.28,398.48,398.66,7512.0
2017-08-16 13:15:00,398.75,399.43,398.75,399.03,5118.0,398.75,399.43,398.75,399.03,5118.0
2017-08-16 13:20:00,398.94,399.33,398.94,399.15,2013.0,398.94,399.33,398.94,399.15,2013.0
2017-08-16 13:25:00,399.02,399.13,398.65,398.81,3872.0,399.02,399.13,398.65,398.81,3872.0
2017-08-16 13:30:00,398.71,398.89,398.5,398.79,6600.0,398.71,398.89,398.5,398.79,6600.0
2017-08-16 13:35:00,398.89,399.32,398.85,399.25,3529.0,398.89,399.32,398.85,399.25,3529.0
2017-08-16 13:40:00,399.24,399.54,398.71,398.85,13285.0,399.24,399.54,398.71,398.85,13285.0
2017-08-16 13:45:00,398.91,399.31,398.85,398.85,6822.0,398.91,399.31,398.85,398.85,6822.0
2017-08-16 13:50:00,399.01,399.01,398.62,398.62,13191.0,399.01,399.01,398.62,398.62,13191.0
2017-08-16 13:55:00,398.68,399.41,398.45,399.01,20279.0,398.68,399.41,398.45,399.01,20279.0
2017-08-16 14:00:00,399.33,399.9,398.84,399.52,14069.0,399.33,399.9,398.84,399.52,14069.0
2017-08-16 14:05:00,399.85,399.91,399.33,399.89,9865.0,399.85,399.91,399.33,399.89,9865.0
2017-08-16 14:10:00,399.8,399.99,399.32,399.66,10124.0,399.8,399.99,399.32,399.66,10124.0
2017-08-16 14:15:00,399.66,399.78,399.02,399.02,8909.0,399.66,399.78,399.02,399.02,8909.0
2017-08-16 14:20:00,399.15,399.19,398.5,398.54,6608.0,399.15,399.19,398.5,398.54,6608.0
2017-08-16 14:25:00,398.8,399.38,398.69,399.38,8222.0,398.8,399.38,398.69,399.38,8222.0
2017-08-16 14:30:00,399.09,399.09,398.49,398.93,7748.0,399.09,399.09,398.49,398.93,7748.0
2017-08-16 14:35:00,398.99,399.51,398.56,399.48,4327.0,398.99,399.51,398.56,399.48,4327.0
2017-08-16 14:40:00,399.31,399.6,398.93,399.5,14252.0,399.31,399.6,398.93,399.5,14252.0
2017-08-16 14:45:00,399.53,399.69,399.17,399.69,10298.0,399.53,399.69,399.17,399.69,10298.0
2017-08-16 14:50:00,399.65,399.98,399.3,399.64,14857.0,399.65,399.98,399.3,399.64,14857.0
2017-08-16 14:55:00,399.66,399.83,399.0,399.24,12226.0,399.66,399.83,399.0,399.24,12226.0
2017-08-16 15:00:00,399.24,399.65,399.12,399.58,16442.0,399.24,399.65,399.12,399.58,16442.0
2017-08-16 15:05:00,399.6,399.7,399.36,399.57,4515.0,399.6,399.7,399.36,399.57,4515.0
2017-08-16 15:10:00,399.35,399.64,399.2,399.54,8165.0,399.35,399.64,399.2,399.54,8165.0
2017-08-16 15:15:00,399.91,399.92,399.49,399.58,18903.0,399.91,399.92,399.49,399.58,18903.0
2017-08-16 15:20:00,399.58,400.25,399.52,399.95,32972.0,399.58,400.25,399.52,399.95,32972.0
2017-08-16 15:25:00,399.93,400.15,399.8,400.06,20062.0,399.93,400.15,399.8,400.06,20062.0
2017-08-16 15:30:00,400.12,400.32,399.85,399.97,27232.0,400.12,400.32,399.85,399.97,27232.0
2017-08-16 15:35:00,400.05,400.3,399.99,400.18,5103.0,400.05,400.3,399.99,400.18,5103.0
2017-08-16 15:40:00,400.27,400.73,400.18,400.62,8414.0,400.27,400.73,400.18,400.62,8414.0
2017-08-16 15:45:00,400.68,400.78,400.41,400.59,7739.0,400.68,400.78,400.41,400.59,7739.0
2017-08-16 15:50:00,400.56,400.74,400.46,400.67,9597.0,400.56,400.74,400.46,400.67,9597.0
2017-08-16 15:55:00,400.64,400.84,400.42,400.77,24014.0,400.64,400.84,400.42,400.77,24014.0
2017-08-17 09:30:00,401.0,401.08,400.0,401.08,12078.0,401.0,401.08,400.0,401.08,12078.0
2017-08-17 09:35:00,401.28,401.35,399.84,400.7,19799.0,401.28,401.35,399.84,400.7,19799.0
2017-08-17 09:40:00,400.48,400.85,400.22,400.74,10500.0,400.48,400.85,400.22,400.74,10500.0
2017-08-17 09:45:00,400.64,400.85,400.0,400.61,10713.0,400.64,400.85,400.0,400.61,10713.0
2017-08-17 09:50:00,400.54,400.79,399.89,400.31,15623.0,400.54,400.79,399.89,400.31,15623.0
2017-08-17 09:55:00,400.26,400.94,399.74,400.37,22711.0,400.26,400.94,399.74,400.37,22711.0
2017-08-17 10:00:00,400.15,400.85,399.88,400.7,17072.0,400.15,400.85,399.88,400.7,17072.0
2017-08-17 10:05:00,400.57,401.6,400.57,401.6,10235.0,400.57,401.6,400.57,401.6,10235.0
2017-08-17 10:10:00,401.6,401.65,400.48,401.48,5979.0,401.6,401.65,400.48,401.48,5979.0
2017-08-17 10:15:00,401.34,401.46,400.25,401.12,13814.0,401.34,401.46,400.25,401.12,13814.0
2017-08-17 10:20:00,401.08,401.43,400.46,400.9,11833.0,401.08,401.43,400.46,400.9,11833.0
2017-08-17 10:25:00,400.76,401.09,400.27,400.69,13238.0,400.76,401.09,400.27,400.69,13238.0
2017-08-17 10:30:00,400.61,401.0,400.5,400.79,8894.0,400.61,401.0,400.5,400.79,8894.0
2017-08-17 10:35:00,400.66,400.84,400.15,400.28,17134.0,400.66,400.84,400.15,400.28,17134.0
2017-08-17 10:40:00,400.2,400.77,400.16,400.59,7744.0,400.2,400.77,400.16,400.59,7744.0
2017-08-17 10:45:00,400.52,400.9,400.44,400.6,18106.0,400.52,400.9,400.44,400.6,18106.0
2017-08-17 10:50:00,400.62,401.0,400.6,400.94,24107.0,400.62,401.0,400.6,400.94,24107.0
2017-08-17 10:55:00,400.94,401.0,400.33,400.33,20979.0,400.94,401.0,400.33,400.33,20979.0
2017-08-17 11:00:00,400.48,400.7,400.05,400.05,9275.0,400.48,400.7,400.05,400.05,9275.0
2017-08-17 11:05:00,400.26,400.47,400.05,400.07,5019.0,400.26,400.47,400.05,400.07,5019.0
2017-08-17 11:10:00,400.05,400.05,399.25,399.66,17420.0,400.05,400.05,399.25,399.66,17420.0
2017-08-17 11:15:00,399.72,399.82,399.33,399.33,6463.0,399.72,399.82,399.33,399.33,6463.0
2017-08-17 11:20:00,399.38,399.82,399.1,399.1,3578.0,399.38,399.82,399.1,399.1,3578.0
2017-08-17 11:25:00,399.57,399.58,398.95,399.0,14322.0,399.57,399.58,398.95,399.0,14322.0
2017-08-17 11:30:00,399.03,399.03,398.13,398.75,11967.0,399.03,399.03,398.13,398.75,11967.0
2017-08-17 11:35:00,398.75,400.19,398.75,399.9,31736.0,398.75,400.19,398.75,399.9,31736.0
2017-08-17 11:40:00,399.94,400.62,399.38,400.59,22683.0,399.94,400.62,399.38,400.59,22683.0
2017-08-17 11:45:00,400.06,400.06,398.81,398.86,5426.0,400.06,400.06,398.81,398.86,5426.0
2017-08-17 11:50:00,399.32,399.7,399.07,399.55,1964.0,399.32,399.7,399.07,399.55,1964.0
2017-08-17 11:55:00,399.53,399.98,399.46,399.67,4608.0,399.53,399.98,399.46,399.67,4608.0
2017-08-17 12:00:00,399.67,400.09,399.66,400.09,5499.0,399.67,400.09,399.66,400.09,5499.0
2017-08-17 12:05:00,399.89,400.0,398.94,398.94,3925.0,399.89,400.0,398.94,398.94,3925.0
2017-08-17 12:10:00,398.96,398.96,397.79,398.13,5500.0,398.96,398.96,397.79,398.13,5500.0
2017-08-17 12:15:00,397.92,398.32,397.1,397.8,4365.0,397.92,398.32,397.1,397.8,4365.0
2017-08-17 12:20:00,397.59,397.7,397.22,397.24,1000.0,397.59,397.7,397.22,397.24,1000.0
2017-08-17 12:25:00,397.28,397.71,396.81,397.24,8500.0,397.28,397.71,396.81,397.24,8500.0
2017-08-17 12:30:00,396.91,397.65,396.91,397.25,9679.0,396.91,397.65,396.91,397.25,9679.0
2017-08-17 12:35:00,397.29,397.66,397.23,397.66,8278.0,397.29,397.66,397.23,397.66,8278.0
2017-08-17 12:40:00,397.56,397.87,397.12,397.21,8138.0,397.56,397.87,397.12,397.21,8138.0
2017-08-17 12:45:00,397.12,397.73,397.08,397.59,5070.0,397.12,397.73,397.08,397.59,5070.0
2017-08-17 12:50:00,397.19,397.67,397.19,397.26,3985.0,397.19,397.67,397.19,397.26,3985.0
2017-08-17 12:55:00,397.25,397.26,396.21,396.57,11719.0,397.25,397.26,396.21,396.57,11719.0
2017-08-17 13:00:00,396.92,396.92,395.47,395.98,9481.0,396.92,396.92,395.47,395.98,9481.0
2017-08-17 13:05:00,395.77,396.44,395.77,396.43,6416.0,395.77,396.44,395.77,396.43,6416.0
2017-08-17 13:10:00,396.58,396.58,395.61,395.66,4267.0,396.58,396.58,395.61,395.66,4267.0
2017-08-17 13:15:00,395.28,396.95,395.22,396.38,23251.0,395.28,396.95,395.22,396.38,23251.0
2017-08-17 13:20:00,396.38,396.38,395.84,395.91,4877.0,396.38,396.38,395.84,395.91,4877.0
2017-08-17 13:25:00,396.11,398.4,396.05,397.81,15696.0,396.11,398.4,396.05,397.81,15696.0
2017-08-17 13:30:00,398.0,399.19,397.99,398.94,23651.0,398.0,399.19,397.99,398.94,23651.0
2017-08-17 13:35:00,398.94,399.4,398.62,399.07,21405.0,398.94,399.4,398.62,399.07,21405.0
2017-08-17 13:40:00,399.06,399.5,397.01,397.69,18182.0,399.06,399.5,397.01,397.69,18182.0
2017-08-17 13:45:00,398.1,398.1,397.55,397.82,3275.0,398.1,398.1,397.55,397.82,3275.0
2017-08-17 13:50:00,397.74,398.49,397.4,398.31,10803.0,397.74,398.49,397.4,398.31,10803.0
2017-08-17 13:55:00,398.43,398.85,398.12,398.42,9501.0,398.43,398.85,398.12,398.42,9501.0
2017-08-17 14:00:00,398.36,398.63,397.84,397.84,3347.0,398.36,398.63,397.84,397.84,3347.0
2017-08-17 14:05:00,397.86,398.32,397.86,397.98,2859.0,397.86,398.32,397.86,397.98,2859.0
2017-08-17 14:10:00,398.01,398.96,398.01,398.18,2926.0,398.01,398.96,398.01,398.18,2926.0
2017-08-17 14:15:00,398.1,398.2,397.58,398.11,5921.0,398.1,398.2,397.58,398.11,5921.0
2017-08-17 14:20:00,398.0,398.29,397.57,398.24,6632.0,398.0,398.29,397.57,398.24,6632.0
2017-08-17 14:25:00,398.22,398.67,398.2,398.63,2200.0,398.22,398.67,398.2,398.63,2200.0
2017-08-17 14:30:00,398.51,398.75,398.24,398.54,5181.0,398.51,398.75,398.24,398.54,5181.0
2017-08-17 14:35:00,398.45,398.58,397.84,398.07,12326.0,398.45,398.58,397.84,398.07,12326.0
2017-08-17 14:40:00,398.08,398.33,397.42,397.42,18352.0,398.08,398.33,397.42,397.42,18352.0
2017-08-17 14:45:00,397.42,397.56,396.85,397.04,15944.0,397.42,397.56,396.85,397.04,15944.0
2017-08-17 14:50:00,397.24,397.24,396.62,396.62,1300.0,397.24,397.24,396.62,396.62,1300.0
2017-08-17 14:55:00,396.81,397.05,396.6,397.05,2675.0,396.81,397.05,396.6,397.05,2675.0
2017-08-17 15:00:00,396.87,396.87,395.83,395.94,5494.0,396.87,396.87,395.83,395.94,5494.0
2017-08-17 15:05:00,396.06,396.95,395.91,396.95,8355.0,396.06,396.95,395.91,396.95,8355.0
2017-08-17 15:10:00,396.85,396.85,395.65,395.78,19086.0,396.85,396.85,395.65,395.78,19086.0
2017-08-17 15:15:00,395.88,395.88,395.06,395.47,7451.0,395.88,395.88,395.06,395.47,7451.0
2017-08-17 15:20:00,395.48,395.76,395.13,395.24,8161.0,395.48,395.76,395.13,395.24,8161.0
2017-08-17 15:25:00,395.27,395.4,394.88,394.91,5735.0,395.27,395.4,394.88,394.91,5735.0
2017-08-17 15:30:00,394.87,395.63,394.8,395.33,28542.0,394.87,395.63,394.8,395.33,28542.0
2017-08-17 15:35:00,395.31,395.57,395.0,395.17,11562.0,395.31,395.57,395.0,395.17,11562.0
2017-08-17 15:40:00,395.34,395.6,395.0,395.3,7691.0,395.34,395.6,395.0,395.3,7691.0
2017-08-17 15:45:00,395.02,395.26,394.4,394.4,14879.0,395.02,395.26,394.4,394.4,14879.0
2017-08-17 15:50:00,394.3,394.35,393.63,393.96,33946.0,394.3,394.35,393.63,393.96,33946.0
2017-08-17 15:55:00,393.97,394.07,393.17,393.37,108073.0,393.97,394.07,393.17,393.37,108073.0
2017-08-18 09:30:00,391.53,396.0,391.53,393.24,85198.0,391.53,396.0,391.53,393.24,85198.0
2017-08-18 09:35:00,393.62,394.93,392.56,393.25,17380.0,393.62,394.93,392.56,393.25,17380.0
2017-08-18 09:40:00,392.62,393.36,390.71,392.0,16850.0,392.62,393.36,390.71,392.0,16850.0
2017-08-18 09:45:00,392.24,392.68,391.81,392.27,11799.0,392.24,392.68,391.81,392.27,11799.0
2017-08-18 09:50:00,392.49,393.31,391.23,392.38,12240.0,392.49,393.31,391.23,392.38,12240.0
2017-08-18 09:55:00,392.1,392.2,391.35,391.49,10880.0,392.1,392.2,391.35,391.49,10880.0
2017-08-18 10:00:00,391.66,392.76,391.45,392.37,5707.0,391.66,392.76,391.45,392.37,5707.0
2017-08-18 10:05:00,392.44,393.74,392.39,392.91,12570.0,392.44,393.74,392.39,392.91,12570.0
2017-08-18 10:10:00,392.93,393.0,392.02,392.36,10416.0,392.93,393.0,392.02,392.36,10416.0
2017-08-18 10:15:00,392.66,394.9,392.66,393.72,41917.0,392.66,394.9,392.66,393.72,41917.0
2017-08-18 10:20:00,393.53,394.61,393.52,394.43,14340.0,393.53,394.61,393.52,394.43,14340.0
2017-08-18 10:25:00,394.43,395.24,394.28,394.3,15100.0,394.43,395.24,394.28,394.3,15100.0
2017-08-18 10:30:00,394.3,394.83,393.7,394.52,12144.0,394.3,394.83,393.7,394.52,12144.0
2017-08-18 10:35:00,394.81,394.82,393.28,394.03,15416.0,394.81,394.82,393.28,394.03,15416.0
2017-08-18 10:40:00,393.93,394.3,393.66,393.66,7896.0,393.93,394.3,393.66,393.66,7896.0
2017-08-18 10:45:00,393.73,393.74,391.96,392.42,9660.0,393.73,393.74,391.96,392.42,9660.0
2017-08-18 10:50:00,392.52,393.63,392.44,393.46,7821.0,392.52,393.63,392.44,393.46,7821.0
2017-08-18 10:55:00,393.22,393.3,392.67,393.3,5950.0,393.22,393.3,392.67,393.3,5950.0
2017-08-18 11:00:00,393.25,393.8,392.43,392.94,4843.0,393.25,393.8,392.43,392.94,4843.0
2017-08-18 11:05:00,393.2,393.2,392.25,392.79,8572.0,393.2,393.2,392.25,392.79,8572.0
2017-08-18 11:10:00,392.33,392.64,391.7,392.42,4834.0,392.33,392.64,391.7,392.42,4834.0
2017-08-18 11:15:00,392.39,393.52,392.39,393.52,6500.0,392.39,393.52,392.39,393.52,6500.0
2017-08-18 11:20:00,393.3,393.59,392.78,393.49,4748.0,393.3,393.59,392.78,393.49,4748.0
2017-08-18 11:25:00,393.28,394.27,393.28,393.93,2090.0,393.28,394.27,393.28,393.93,2090.0
2017-08-18 11:30:00,393.75,394.25,393.23,393.65,3426.0,393.75,394.25,393.23,393.65,3426.0
2017-08-18 11:35:00,393.64,393.64,393.1,393.39,1400.0,393.64,393.64,393.1,393.39,1400.0
2017-08-18 11:40:00,393.02,393.52,392.09,393.27,8019.0,393.02,393.52,392.09,393.27,8019.0
2017-08-18 11:45:00,393.33,394.54,393.32,394.19,7558.0,393.33,394.54,393.32,394.19,7558.0
2017-08-18 11:50:00,394.37,395.59,394.06,394.71,13786.0,394.37,395.59,394.06,394.71,13786.0
2017-08-18 11:55:00,394.93,395.54,394.75,395.25,3449.0,394.93,395.54,394.75,395.25,3449.0
2017-08-18 12:00:00,394.64,395.04,394.17,394.6,7558.0,394.64,395.04,394.17,394.6,7558.0
2017-08-18 12:05:00,394.6,394.64,394.15,394.15,700.0,394.6,394.64,394.15,394.15,700.0
2017-08-18 12:10:00,394.05,394.65,393.54,393.55,4600.0,394.05,394.65,393.54,393.55,4600.0
2017-08-18 12:15:00,393.61,394.21,393.5,394.21,1500.0,393.61,394.21,393.5,394.21,1500.0
2017-08-18 12:20:00,394.24,394.24,393.5,394.02,2638.0,394.24,394.24,393.5,394.02,2638.0
2017-08-18 12:25:00,393.95,394.22,393.92,394.1,2900.0,393.95,394.22,393.92,394.1,2900.0
2017-08-18 12:30:00,394.21,394.54,393.94,394.16,1300.0,394.21,394.54,393.94,394.16,1300.0
2017-08-18 12:35:00,394.16,394.37,394.02,394.36,4800.0,394.16,394.37,394.02,394.36,4800.0
2017-08-18 12:40:00,394.33,395.44,394.33,395.13,4036.0,394.33,395.44,394.33,395.13,4036.0
2017-08-18 12:45:00,395.09,396.02,394.95,395.8,6380.0,395.09,396.02,394.95,395.8,6380.0
2017-08-18 12:50:00,395.94,396.14,395.51,395.97,12485.0,395.94,396.14,395.51,395.97,12485.0
2017-08-18 12:55:00,396.1,396.15,394.82,395.0,6186.0,396.1,396.15,394.82,395.0,6186.0
2017-08-18 13:00:00,395.0,395.19,394.5,395.0,31532.0,395.0,395.19,394.5,395.0,31532.0
2017-08-18 13:05:00,394.73,395.61,394.71,395.2,16150.0,394.73,395.61,394.71,395.2,16150.0
2017-08-18 13:10:00,395.4,395.83,395.2,395.22,10900.0,395.4,395.83,395.2,395.22,10900.0
2017-08-18 13:15:00,395.19,395.51,394.96,395.49,6407.0,395.19,395.51,394.96,395.49,6407.0
2017-08-18 13:20:00,395.31,395.32,394.52,394.73,10937.0,395.31,395.32,394.52,394.73,10937.0
2017-08-18 13:25:00,394.73,395.17,394.69,395.06,10181.0,394.73,395.17,394.69,395.06,10181.0
2017-08-18 13:30:00,395.07,396.27,394.9,395.72,26746.0,395.07,396.27,394.9,395.72,26746.0
2017-08-18 13:35:00,396.02,396.02,394.96,395.45,10209.0,396.02,396.02,394.96,395.45,10209.0
2017-08-18 13:40:00,395.27,395.48,394.75,394.81,3400.0,395.27,395.48,394.75,394.81,3400.0
2017-08-18 13:45:00,394.86,395.49,394.71,395.49,5671.0,394.86,395.49,394.71,395.49,5671.0
2017-08-18 13:50:00,395.49,395.77,395.01,395.31,16627.0,395.49,395.77,395.01,395.31,16627.0
2017-08-18 13:55:00,395.42,395.59,394.62,394.79,8100.0,395.42,395.59,394.62,394.79,8100.0
2017-08-18 14:00:00,394.85,394.88,394.08,394.19,7000.0,394.85,394.88,394.08,394.19,7000.0
2017-08-18 14:05:00,394.33,394.67,394.16,394.53,7823.0,394.33,394.67,394.16,394.53,7823.0
2017-08-18 14:10:00,394.38,395.02,394.38,394.8,4459.0,394.38,395.02,394.38,394.8,4459.0
2017-08-18 14:15:00,394.36,394.92,393.76,394.92,4971.0,394.36,394.92,393.76,394.92,4971.0
2017-08-18 14:20:00,394.61,394.61,393.99,394.42,4337.0,394.61,394.61,393.99,394.42,4337.0
2017-08-18 14:25:00,394.33,394.62,394.08,394.08,5504.0,394.33,394.62,394.08,394.08,5504.0
2017-08-18 14:30:00,393.98,394.49,393.92,394.21,4717.0,393.98,394.49,393.92,394.21,4717.0
2017-08-18 14:35:00,394.24,394.81,394.11,394.48,5322.0,394.24,394.81,394.11,394.48,5322.0
2017-08-18 14:40:00,394.45,394.45,393.72,393.93,1957.0,394.45,394.45,393.72,393.93,1957.0
2017-08-18 14:45:00,393.93,394.65,393.88,394.56,3700.0,393.93,394.65,393.88,394.56,3700.0
2017-08-18 14:50:00,394.43,394.51,394.12,394.37,4652.0,394.43,394.51,394.12,394.37,4652.0
2017-08-18 14:55:00,394.4,394.47,394.09,394.09,6123.0,394.4,394.47,394.09,394.09,6123.0
2017-08-18 15:00:00,394.24,394.52,394.18,394.52,5195.0,394.24,394.52,394.18,394.52,5195.0
2017-08-18 15:05:00,394.51,394.87,394.42,394.47,5013.0,394.51,394.87,394.42,394.47,5013.0
2017-08-18 15:10:00,394.44,394.6,394.24,394.56,5003.0,394.44,394.6,394.24,394.56,5003.0
2017-08-18 15:15:00,394.56,394.59,394.02,394.15,6412.0,394.56,394.59,394.02,394.15,6412.0
2017-08-18 15:20:00,394.18,394.4,393.81,394.24,17702.0,394.18,394.4,393.81,394.24,17702.0
2017-08-18 15:25:00,394.27,394.57,394.19,394.34,4910.0,394.27,394.57,394.19,394.34,4910.0
2017-08-18 15:30:00,394.21,394.41,393.77,393.84,11740.0,394.21,394.41,393.77,393.84,11740.0
2017-08-18 15:35:00,393.93,394.32,393.8,394.09,10466.0,393.93,394.32,393.8,394.09,10466.0
2017-08-18 15:40:00,393.91,394.23,393.83,393.91,8805.0,393.91,394.23,393.83,393.91,8805.0
2017-08-18 15:45:00,394.05,394.73,393.46,393.75,15700.0,394.05,394.73,393.46,393.75,15700.0
2017-08-18 15:50:00,393.76,393.91,392.97,393.61,27287.0,393.76,393.91,392.97,393.61,27287.0
2017-08-18 15:55:00,393.52,393.52,392.15,393.0,53661.0,393.52,393.52,392.15,393.0,53661.0
2017-08-21 09:30:00,392.75,394.91,391.38,393.76,10692.0,392.75,394.91,391.38,393.76,10692.0
2017-08-21 09:35:00,393.78,394.69,393.16,393.82,4074.0,393.78,394.69,393.16,393.82,4074.0
2017-08-21 09:40:00,393.8,394.77,393.72,394.56,10802.0,393.8,394.77,393.72,394.56,10802.0
2017-08-21 09:45:00,394.27,394.99,393.59,394.99,5200.0,394.27,394.99,393.59,394.99,5200.0
2017-08-21 09:50:00,395.56,395.56,394.94,394.94,6746.0,395.56,395.56,394.94,394.94,6746.0
2017-08-21 09:55:00,394.6,394.66,393.95,394.0,5510.0,394.6,394.66,393.95,394.0,5510.0
2017-08-21 10:00:00,394.02,395.35,393.81,395.22,8232.0,394.02,395.35,393.81,395.22,8232.0
2017-08-21 10:05:00,395.21,395.21,394.66,395.16,2145.0,395.21,395.21,394.66,395.16,2145.0
2017-08-21 10:10:00,395.24,395.24,394.38,394.63,10068.0,395.24,395.24,394.38,394.63,10068.0
2017-08-21 10:15:00,394.72,394.73,394.12,394.13,10008.0,394.72,394.73,394.12,394.13,10008.0
2017-08-21 10:20:00,394.27,394.27,393.05,393.21,8336.0,394.27,394.27,393.05,393.21,8336.0
2017-08-21 10:25:00,393.12,393.46,393.0,393.0,5618.0,393.12,393.46,393.0,393.0,5618.0
2017-08-21 10:30:00,393.23,394.3,393.22,393.49,4626.0,393.23,394.3,393.22,393.49,4626.0
2017-08-21 10:35:00,393.61,393.78,393.5,393.72,2400.0,393.61,393.78,393.5,393.72,2400.0
2017-08-21 10:40:00,393.67,394.19,393.64,393.75,14687.0,393.67,394.19,393.64,393.75,14687.0
2017-08-21 10:45:00,393.8,394.0,393.42,393.66,5050.0,393.8,394.0,393.42,393.66,5050.0
2017-08-21 10:50:00,393.53,393.82,393.43,393.61,1250.0,393.53,393.82,393.43,393.61,1250.0
2017-08-21 10:55:00,393.62,393.64,393.17,393.64,6200.0,393.62,393.64,393.17,393.64,6200.0
2017-08-21 11:00:00,393.58,393.59,393.12,393.12,4275.0,393.58,393.59,393.12,393.12,4275.0
2017-08-21 11:05:00,393.09,393.52,392.71,393.28,17611.0,393.09,393.52,392.71,393.28,17611.0
2017-08-21 11:10:00,393.29,393.59,393.03,393.49,6550.0,393.29,393.59,393.03,393.49,6550.0
2017-08-21 11:15:00,393.21,393.4,393.09,393.09,2299.0,393.21,393.4,393.09,393.09,2299.0
2017-08-21 11:20:00,393.15,393.32,393.08,393.09,4600.0,393.15,393.32,393.08,393.09,4600.0
2017-08-21 11:25:00,393.21,393.57,392.95,393.13,5628.0,393.21,393.57,392.95,393.13,5628.0
2017-08-21 11:30:00,393.14,394.34,393.14,394.31,5496.0,393.14,394.34,393.14,394.31,5496.0
2017-08-21 11:35:00,394.28,394.4,393.99,394.22,9633.0,394.28,394.4,393.99,394.22,9633.0
2017-08-21 11:40:00,394.26,394.27,394.08,394.27,500.0,394.26,394.27,394.08,394.27,500.0
2017-08-21 11:45:00,394.09,394.15,393.51,393.51,5858.0,394.09,394.15,393.51,393.51,5858.0
2017-08-21 11:50:00,393.63,394.08,393.63,394.08,2980.0,393.63,394.08,393.63,394.08,2980.0
2017-08-21 11:55:00,393.94,394.02,393.54,393.98,1644.0,393.94,394.02,393.54,393.98,1644.0
2017-08-21 12:00:00,394.02,394.27,393.85,394.13,1200.0,394.02,394.27,393.85,394.13,1200.0
2017-08-21 12:05:00,393.98,393.98,393.7,393.86,1900.0,393.98,393.98,393.7,393.86,1900.0
2017-08-21 12:10:00,393.72,393.96,393.14,393.14,7500.0,393.72,393.96,393.14,393.14,7500.0
2017-08-21 12:15:00,393.17,393.17,392.85,392.86,5402.0,393.17,393.17,392.85,392.86,5402.0
2017-08-21 12:20:00,392.81,393.4,392.81,393.19,6492.0,392.81,393.4,392.81,393.19,6492.0
2017-08-21 12:25:00,393.3,393.71,393.05,393.15,12533.0,393.3,393.71,393.05,393.15,12533.0
2017-08-21 12:30:00,393.09,393.67,392.99,393.52,5229.0,393.09,393.67,392.99,393.52,5229.0
2017-08-21 12:35:00,393.48,393.79,393.46,393.6,8400.0,393.48,393.79,393.46,393.6,8400.0
2017-08-21 12:40:00,393.64,394.07,393.41,393.98,5400.0,393.64,394.07,393.41,393.98,5400.0
2017-08-21 12:45:00,393.88,394.53,393.82,394.53,9383.0,393.88,394.53,393.82,394.53,9383.0
2017-08-21 12:50:00,394.75,395.05,394.56,394.9,24851.0,394.75,395.05,394.56,394.9,24851.0
2017-08-21 12:55:00,394.9,395.43,394.75,394.95,7920.0,394.9,395.43,394.75,394.95,7920.0
2017-08-21 13:00:00,395.06,395.06,394.6,394.79,4200.0,395.06,395.06,394.6,394.79,4200.0
2017-08-21 13:05:00,394.79,395.0,394.74,394.74,3517.0,394.79,395.0,394.74,394.74,3517.0
2017-08-21 13:10:00,394.81,394.82,394.3,394.55,2179.0,394.81,394.82,394.3,394.55,2179.0
2017-08-21 13:15:00,394.52,394.52,394.34,394.35,1000.0,394.52,394.52,394.34,394.35,1000.0
2017-08-21 13:20:00,394.47,394.82,394.47,394.71,10113.0,394.47,394.82,394.47,394.71,10113.0
2017-08-21 13:25:00,394.71,394.71,394.4,394.4,1500.0,394.71,394.71,394.4,394.4,1500.0
2017-08-21 13:30:00,394.52,394.75,394.44,394.54,4609.0,394.52,394.75,394.44,394.54,4609.0
2017-08-21 13:35:00,394.49,394.62,394.44,394.49,2947.0,394.49,394.62,394.44,394.49,2947.0
2017-08-21 13:40:00,394.73,394.73,394.59,394.71,1420.0,394.73,394.73,394.59,394.71,1420.0
2017-08-21 13:45:00,394.69,394.8,394.48,394.49,5475.0,394.69,394.8,394.48,394.49,5475.0
2017-08-21 13:50:00,394.63,394.64,394.16,394.27,4975.0,394.63,394.64,394.16,394.27,4975.0
2017-08-21 13:55:00,394.21,394.28,393.51,393.51,9016.0,394.21,394.28,393.51,393.51,9016.0
2017-08-21 14:00:00,393.51,394.2,393.51,394.07,4529.0,393.51,394.2,393.51,394.07,4529.0
2017-08-21 14:05:00,393.8,394.0,393.8,394.0,1100.0,393.8,394.0,393.8,394.0,1100.0
2017-08-21 14:10:00,393.79,393.79,393.79,393.79,400.0,393.79,393.79,393.79,393.79,400.0
2017-08-21 14:15:00,393.66,393.91,393.19,393.81,19939.0,393.66,393.91,393.19,393.81,19939.0
2017-08-21 14:20:00,393.63,393.84,393.57,393.77,6876.0,393.63,393.84,393.57,393.77,6876.0
2017-08-21 14:25:00,393.63,393.63,393.63,393.63,600.0,393.63,393.63,393.63,393.63,600.0
2017-08-21 14:30:00,393.64,393.8,393.63,393.75,5141.0,393.64,393.8,393.63,393.75,5141.0
2017-08-21 14:35:00,393.77,394.19,393.77,394.0,6008.0,393.77,394.19,393.77,394.0,6008.0
2017-08-21 14:40:00,394.08,394.33,394.0,394.33,4190.0,394.08,394.33,394.0,394.33,4190.0
2017-08-21 14:45:00,394.41,394.84,394.26,394.66,4751.0,394.41,394.84,394.26,394.66,4751.0
2017-08-21 14:50:00,394.47,394.66,394.35,394.5,6051.0,394.47,394.66,394.35,394.5,6051.0
2017-08-21 14:55:00,394.62,395.03,394.51,394.81,16536.0,394.62,395.03,394.51,394.81,16536.0
2017-08-21 15:00:00,394.7,394.76,394.34,394.76,1500.0,394.7,394.76,394.34,394.76,1500.0
2017-08-21 15:05:00,394.62,394.99,394.51,394.93,2631.0,394.62,394.99,394.51,394.93,2631.0
2017-08-21 15:10:00,394.99,395.2,394.81,395.03,8165.0,394.99,395.2,394.81,395.03,8165.0
2017-08-21 15:15:00,395.03,395.53,394.87,395.04,6236.0,395.03,395.53,394.87,395.04,6236.0
2017-08-21 15:20:00,394.86,395.47,394.86,395.39,4700.0,394.86,395.47,394.86,395.39,4700.0
2017-08-21 15:25:00,395.34,395.75,395.34,395.71,3869.0,395.34,395.75,395.34,395.71,3869.0
2017-08-21 15:30:00,395.7,396.05,395.56,395.96,12960.0,395.7,396.05,395.56,395.96,12960.0
2017-08-21 15:35:00,395.98,395.99,395.21,395.72,8364.0,395.98,395.99,395.21,395.72,8364.0
2017-08-21 15:40:00,395.79,396.27,395.61,396.21,7809.0,395.79,396.27,395.61,396.21,7809.0
2017-08-21 15:45:00,396.0,396.67,395.95,396.58,12852.0,396.0,396.67,395.95,396.58,12852.0
2017-08-21 15:50:00,396.67,396.9,396.48,396.58,15272.0,396.67,396.9,396.48,396.58,15272.0
2017-08-21 15:55:00,396.63,396.77,396.05,396.39,34493.0,396.63,396.77,396.05,396.39,34493.0
2017-08-22 09:30:00,398.15,399.99,397.19,397.28,15228.0,398.15,399.99,397.19,397.28,15228.0
2017-08-22 09:35:00,397.98,399.48,397.66,398.09,10029.0,397.98,399.48,397.66,398.09,10029.0
2017-08-22 09:40:00,398.29,398.29,396.98,397.57,10464.0,398.29,398.29,396.98,397.57,10464.0
2017-08-22 09:45:00,397.2,398.19,397.2,397.93,4950.0,397.2,398.19,397.2,397.93,4950.0
2017-08-22 09:50:00,398.05,398.23,396.76,397.44,9238.0,398.05,398.23,396.76,397.44,9238.0
2017-08-22 09:55:00,397.63,398.11,396.82,397.08,6066.0,397.63,398.11,396.82,397.08,6066.0
2017-08-22 10:00:00,396.64,397.11,396.39,396.43,5107.0,396.64,397.11,396.39,396.43,5107.0
2017-08-22 10:05:00,396.32,396.57,395.14,395.19,4924.0,396.32,396.57,395.14,395.19,4924.0
2017-08-22 10:10:00,395.19,395.76,395.0,395.04,8800.0,395.19,395.76,395.0,395.04,8800.0
2017-08-22 10:15:00,395.16,396.79,395.05,396.3,16231.0,395.16,396.79,395.05,396.3,16231.0
2017-08-22 10:20:00,396.6,397.71,396.25,397.71,4600.0,396.6,397.71,396.25,397.71,4600.0
2017-08-22 10:25:00,397.36,397.71,396.99,397.42,12604.0,397.36,397.71,396.99,397.42,12604.0
2017-08-22 10:30:00,397.46,397.56,397.36,397.5,894.0,397.46,397.56,397.36,397.5,894.0
2017-08-22 10:35:00,397.44,397.92,397.31,397.83,7429.0,397.44,397.92,397.31,397.83,7429.0
2017-08-22 10:40:00,397.87,397.87,397.37,397.37,2500.0,397.87,397.87,397.37,397.37,2500.0
2017-08-22 10:45:00,397.4,397.68,397.0,397.0,4841.0,397.4,397.68,397.0,397.0,4841.0
2017-08-22 10:50:00,397.29,398.1,397.25,398.06,9468.0,397.29,398.1,397.25,398.06,9468.0
2017-08-22 10:55:00,398.06,398.12,397.76,397.81,3300.0,398.06,398.12,397.76,397.81,3300.0
2017-08-22 11:00:00,397.86,398.11,397.66,397.81,3660.0,397.86,398.11,397.66,397.81,3660.0
2017-08-22 11:05:00,397.85,398.05,397.62,397.76,7594.0,397.85,398.05,397.62,397.76,7594.0
2017-08-22 11:10:00,397.74,397.99,397.74,397.99,3947.0,397.74,397.99,397.74,397.99,3947.0
2017-08-22 11:15:00,398.0,398.0,397.61,397.75,6697.0,398.0,398.0,397.61,397.75,6697.0
2017-08-22 11:20:00,397.77,397.77,397.46,397.59,7201.0,397.77,397.77,397.46,397.59,7201.0
2017-08-22 11:25:00,397.53,397.62,397.37,397.62,5717.0,397.53,397.62,397.37,397.62,5717.0
2017-08-22 11:30:00,397.62,398.0,397.56,397.61,9891.0,397.62,398.0,397.56,397.61,9891.0
2017-08-22 11:35:00,397.65,397.65,397.48,397.48,1476.0,397.65,397.65,397.48,397.48,1476.0
2017-08-22 11:40:00,397.6,397.6,397.33,397.44,4822.0,397.6,397.6,397.33,397.44,4822.0
2017-08-22 11:45:00,397.49,397.83,397.44,397.68,9298.0,397.49,397.83,397.44,397.68,9298.0
2017-08-22 11:50:00,397.72,397.85,397.61,397.71,6358.0,397.72,397.85,397.61,397.71,6358.0
2017-08-22 11:55:00,397.75,397.95,397.65,397.71,5816.0,397.75,397.95,397.65,397.71,5816.0
2017-08-22 12:00:00,397.77,398.26,397.65,398.06,10507.0,397.77,398.26,397.65,398.06,10507.0
2017-08-22 12:05:00,397.96,398.3,397.85,397.99,9250.0,397.96,398.3,397.85,397.99,9250.0
2017-08-22 12:10:00,398.16,398.41,397.89,397.96,14875.0,398.16,398.41,397.89,397.96,14875.0
2017-08-22 12:15:00,397.93,398.15,397.77,397.77,2600.0,397.93,398.15,397.77,397.77,2600.0
2017-08-22 12:20:00,397.77,397.78,397.35,397.53,8326.0,397.77,397.78,397.35,397.53,8326.0
2017-08-22 12:25:00,397.48,397.6,397.44,397.58,3411.0,397.48,397.6,397.44,397.58,3411.0
2017-08-22 12:30:00,397.45,397.6,397.35,397.43,9854.0,397.45,397.6,397.35,397.43,9854.0
2017-08-22 12:35:00,397.45,397.47,397.12,397.12,8187.0,397.45,397.47,397.12,397.12,8187.0
2017-08-22 12:40:00,397.12,397.37,397.03,397.12,7506.0,397.12,397.37,397.03,397.12,7506.0
2017-08-22 12:45:00,397.1,397.27,397.0,397.24,15208.0,397.1,397.27,397.0,397.24,15208.0
2017-08-22 12:50:00,397.08,397.25,396.88,397.15,6873.0,397.08,397.25,396.88,397.15,6873.0
2017-08-22 12:55:00,396.93,397.32,396.93,397.16,1205.0,396.93,397.32,396.93,397.16,1205.0
2017-08-22 13:00:00,397.22,397.23,397.02,397.13,1698.0,397.22,397.23,397.02,397.13,1698.0
2017-08-22 13:05:00,397.11,397.66,397.11,397.66,5784.0,397.11,397.66,397.11,397.66,5784.0
2017-08-22 13:10:00,397.65,397.65,397.5,397.5,2600.0,397.65,397.65,397.5,397.5,2600.0
2017-08-22 13:15:00,397.39,397.88,397.27,397.49,9952.0,397.39,397.88,397.27,397.49,9952.0
2017-08-22 13:20:00,397.49,397.72,397.49,397.7,4100.0,397.49,397.72,397.49,397.7,4100.0
2017-08-22 13:25:00,397.58,398.07,397.55,397.68,6251.0,397.58,398.07,397.55,397.68,6251.0
2017-08-22 13:30:00,397.8,397.8,397.51,397.51,1500.0,397.8,397.8,397.51,397.51,1500.0
2017-08-22 13:35:00,397.54,397.75,397.48,397.49,2899.0,397.54,397.75,397.48,397.49,2899.0
2017-08-22 13:40:00,397.59,397.69,397.36,397.36,2500.0,397.59,397.69,397.36,397.36,2500.0
2017-08-22 13:45:00,397.33,397.33,396.99,396.99,10330.0,397.33,397.33,396.99,396.99,10330.0
2017-08-22 13:50:00,396.88,397.06,396.88,396.9,3100.0,396.88,397.06,396.88,396.9,3100.0
2017-08-22 13:55:00,396.82,396.87,396.21,396.31,8172.0,396.82,396.87,396.21,396.31,8172.0
2017-08-22 14:00:00,396.43,396.47,396.09,396.35,8803.0,396.43,396.47,396.09,396.35,8803.0
2017-08-22 14:05:00,396.31,396.45,396.22,396.31,4100.0,396.31,396.45,396.22,396.31,4100.0
2017-08-22 14:10:00,396.21,396.47,396.05,396.1,5304.0,396.21,396.47,396.05,396.1,5304.0
2017-08-22 14:15:00,396.08,396.92,396.08,396.88,3757.0,396.08,396.92,396.08,396.88,3757.0
2017-08-22 14:20:00,396.9,397.3,396.81,397.11,27153.0,396.9,397.3,396.81,397.11,27153.0
2017-08-22 14:25:00,396.95,397.23,396.81,397.1,28100.0,396.95,397.23,396.81,397.1,28100.0
2017-08-22 14:30:00,397.09,397.8,397.07,397.75,23237.0,397.09,397.8,397.07,397.75,23237.0
2017-08-22 14:35:00,397.73,397.9,397.55,397.87,5900.0,397.73,397.9,397.55,397.87,5900.0
2017-08-22 14:40:00,397.74,397.99,397.61,397.85,5435.0,397.74,397.99,397.61,397.85,5435.0
2017-08-22 14:45:00,397.75,397.8,397.44,397.66,3191.0,397.75,397.8,397.44,397.66,3191.0
2017-08-22 14:50:00,397.74,397.81,397.57,397.59,4200.0,397.74,397.81,397.57,397.59,4200.0
2017-08-22 14:55:00,397.65,397.73,397.29,397.29,8966.0,397.65,397.73,397.29,397.29,8966.0
2017-08-22 15:00:00,397.35,397.63,397.18,397.41,11984.0,397.35,397.63,397.18,397.41,11984.0
2017-08-22 15:05:00,397.24,397.42,397.0,397.28,10442.0,397.24,397.42,397.0,397.28,10442.0
2017-08-22 15:10:00,397.32,397.45,397.08,397.08,13762.0,397.32,397.45,397.08,397.08,13762.0
2017-08-22 15:15:00,397.22,397.39,397.09,397.09,5562.0,397.22,397.39,397.09,397.09,5562.0
2017-08-22 15:20:00,397.14,397.34,397.12,397.18,6295.0,397.14,397.34,397.12,397.18,6295.0
2017-08-22 15:25:00,397.1,397.22,397.1,397.13,3349.0,397.1,397.22,397.1,397.13,3349.0
2017-08-22 15:30:00,397.06,397.15,397.0,397.02,14036.0,397.06,397.15,397.0,397.02,14036.0
2017-08-22 15:35:00,397.02,397.15,397.0,397.0,6864.0,397.02,397.15,397.0,397.0,6864.0
2017-08-22 15:40:00,397.01,397.4,397.0,397.26,8814.0,397.01,397.4,397.0,397.26,8814.0
2017-08-22 15:45:00,397.29,397.78,397.07,397.42,23109.0,397.29,397.78,397.07,397.42,23109.0
2017-08-22 15:50:00,397.46,397.55,397.28,397.32,20588.0,397.46,397.55,397.28,397.32,20588.0
2017-08-22 15:55:00,397.38,397.46,396.86,396.98,35610.0,397.38,397.46,396.86,396.98,35610.0
2017-08-23 09:30:00,396.29,396.29,394.86,395.48,8796.0,396.29,396.29,394.86,395.48,8796.0
2017-08-23 09:35:00,395.19,395.34,393.69,395.33,7602.0,395.19,395.34,393.69,395.33,7602.0
2017-08-23 09:40:00,394.68,395.17,393.35,393.35,5754.0,394.68,395.17,393.35,393.35,5754.0
2017-08-23 09:45:00,393.46,395.02,393.28,393.61,29543.0,393.46,395.02,393.28,393.61,29543.0
2017-08-23 09:50:00,393.61,394.17,392.91,394.09,15796.0,393.61,394.17,392.91,394.09,15796.0
2017-08-23 09:55:00,393.88,394.09,393.0,393.52,26824.0,393.88,394.09,393.0,393.52,26824.0
2017-08-23 10:00:00,393.37,394.05,392.91,393.73,16507.0,393.37,394.05,392.91,393.73,16507.0
2017-08-23 10:05:00,393.65,394.62,393.06,393.11,10741.0,393.65,394.62,393.06,393.11,10741.0
2017-08-23 10:10:00,393.54,393.99,392.94,393.67,9770.0,393.54,393.99,392.94,393.67,9770.0
2017-08-23 10:15:00,393.56,394.34,393.53,394.0,13838.0,393.56,394.34,393.53,394.0,13838.0
2017-08-23 10:20:00,394.08,394.16,393.2,393.2,14495.0,394.08,394.16,393.2,393.2,14495.0
2017-08-23 10:25:00,393.21,393.79,392.99,393.63,9026.0,393.21,393.79,392.99,393.63,9026.0
2017-08-23 10:30:00,393.49,393.9,393.12,393.13,11901.0,393.49,393.9,393.12,393.13,11901.0
2017-08-23 10:35:00,393.13,393.49,393.06,393.09,6603.0,393.13,393.49,393.06,393.09,6603.0
2017-08-23 10:40:00,393.18,394.16,393.01,393.71,29421.0,393.18,394.16,393.01,393.71,29421.0
2017-08-23 10:45:00,393.72,394.19,393.63,394.08,13904.0,393.72,394.19,393.63,394.08,13904.0
2017-08-23 10:50:00,394.01,394.06,393.66,393.82,3012.0,394.01,394.06,393.66,393.82,3012.0
2017-08-23 10:55:00,393.6,393.7,392.32,392.53,14986.0,393.6,393.7,392.32,392.53,14986.0
2017-08-23 11:00:00,392.43,393.24,392.43,393.22,17322.0,392.43,393.24,392.43,393.22,17322.0
2017-08-23 11:05:00,393.24,393.88,393.19,393.8,5480.0,393.24,393.88,393.19,393.8,5480.0
2017-08-23 11:10:00,393.51,393.74,393.24,393.56,8614.0,393.51,393.74,393.24,393.56,8614.0
2017-08-23 11:15:00,393.46,393.52,392.87,393.09,6987.0,393.46,393.52,392.87,393.09,6987.0
2017-08-23 11:20:00,393.29,393.66,392.92,393.29,14359.0,393.29,393.66,392.92,393.29,14359.0
2017-08-23 11:25:00,393.52,393.57,393.19,393.19,3958.0,393.52,393.57,393.19,393.19,3958.0
2017-08-23 11:30:00,393.36,393.39,392.96,393.18,7268.0,393.36,393.39,392.96,393.18,7268.0
2017-08-23 11:35:00,393.05,393.11,392.56,392.92,6710.0,393.05,393.11,392.56,392.92,6710.0
2017-08-23 11:40:00,393.05,393.28,392.6,392.81,8886.0,393.05,393.28,392.6,392.81,8886.0
2017-08-23 11:45:00,392.97,393.25,392.81,392.87,12292.0,392.97,393.25,392.81,392.87,12292.0
2017-08-23 11:50:00,392.87,393.09,392.39,393.09,10912.0,392.87,393.09,392.39,393.09,10912.0
2017-08-23 11:55:00,393.1,393.31,392.72,392.94,12108.0,393.1,393.31,392.72,392.94,12108.0
2017-08-23 12:00:00,392.71,392.9,392.45,392.53,3100.0,392.71,392.9,392.45,392.53,3100.0
2017-08-23 12:05:00,392.45,392.79,392.31,392.67,8053.0,392.45,392.79,392.31,392.67,8053.0
2017-08-23 12:10:00,392.5,392.64,392.22,392.35,12608.0,392.5,392.64,392.22,392.35,12608.0
2017-08-23 12:15:00,392.35,392.79,392.35,392.79,13293.0,392.35,392.79,392.35,392.79,13293.0
2017-08-23 12:20:00,392.67,392.69,392.12,392.19,6753.0,392.67,392.69,392.12,392.19,6753.0
2017-08-23 12:25:00,392.12,392.25,391.47,391.47,14274.0,392.12,392.25,391.47,391.47,14274.0
2017-08-23 12:30:00,391.7,392.2,391.57,391.91,9930.0,391.7,392.2,391.57,391.91,9930.0
2017-08-23 12:35:00,392.14,392.14,391.91,391.93,4520.0,392.14,392.14,391.91,391.93,4520.0
2017-08-23 12:40:00,392.0,392.24,391.74,391.83,6568.0,392.0,392.24,391.74,391.83,6568.0
2017-08-23 12:45:00,391.94,391.94,391.59,391.69,3953.0,391.94,391.94,391.59,391.69,3953.0
2017-08-23 12:50:00,391.76,392.24,391.71,391.96,5200.0,391.76,392.24,391.71,391.96,5200.0
2017-08-23 12:55:00,392.2,392.72,392.06,392.06,10874.0,392.2,392.72,392.06,392.06,10874.0
2017-08-23 13:00:00,392.19,392.38,391.99,392.09,7053.0,392.19,392.38,391.99,392.09,7053.0
2017-08-23 13:05:00,392.13,392.22,391.97,392.02,5670.0,392.13,392.22,391.97,392.02,5670.0
2017-08-23 13:10:00,392.04,392.29,391.96,392.15,5800.0,392.04,392.29,391.96,392.15,5800.0
2017-08-23 13:15:00,392.09,392.13,391.8,391.92,5539.0,392.09,392.13,391.8,391.92,5539.0
2017-08-23 13:20:00,392.04,392.04,391.52,391.69,3374.0,392.04,392.04,391.52,391.69,3374.0
2017-08-23 13:25:00,391.63,391.93,391.46,391.46,4209.0,391.63,391.93,391.46,391.46,4209.0
2017-08-23 13:30:00,391.48,391.48,391.21,391.27,3476.0,391.48,391.48,391.21,391.27,3476.0
2017-08-23 13:35:00,391.34,391.94,391.28,391.61,8255.0,391.34,391.94,391.28,391.61,8255.0
2017-08-23 13:40:00,391.66,391.83,391.29,391.59,6750.0,391.66,391.83,391.29,391.59,6750.0
2017-08-23 13:45:00,391.51,391.58,391.29,391.29,7821.0,391.51,391.58,391.29,391.29,7821.0
2017-08-23 13:50:00,391.4,391.4,390.99,391.04,5587.0,391.4,391.4,390.99,391.04,5587.0
2017-08-23 13:55:00,391.12,392.0,391.09,391.77,18673.0,391.12,392.0,391.09,391.77,18673.0
2017-08-23 14:00:00,391.9,392.37,391.77,392.17,16269.0,391.9,392.37,391.77,392.17,16269.0
2017-08-23 14:05:00,392.17,392.28,391.96,392.14,4300.0,392.17,392.28,391.96,392.14,4300.0
2017-08-23 14:10:00,392.09,392.8,392.09,392.33,8230.0,392.09,392.8,392.09,392.33,8230.0
2017-08-23 14:15:00,392.34,392.38,392.2,392.28,4382.0,392.34,392.38,392.2,392.28,4382.0
2017-08-23 14:20:00,392.33,392.69,392.23,392.28,13398.0,392.33,392.69,392.23,392.28,13398.0
2017-08-23 14:25:00,392.26,392.36,391.86,391.86,6631.0,392.26,392.36,391.86,391.86,6631.0
2017-08-23 14:30:00,391.94,392.1,391.72,391.72,5407.0,391.94,392.1,391.72,391.72,5407.0
2017-08-23 14:35:00,391.8,391.93,391.66,391.7,6300.0,391.8,391.93,391.66,391.7,6300.0
2017-08-23 14:40:00,391.7,392.07,391.51,392.07,8230.0,391.7,392.07,391.51,392.07,8230.0
2017-08-23 14:45:00,391.93,392.4,391.82,392.18,8084.0,391.93,392.4,391.82,392.18,8084.0
2017-08-23 14:50:00,392.17,392.17,391.55,391.56,4300.0,392.17,392.17,391.55,391.56,4300.0
2017-08-23 14:55:00,391.57,392.09,391.53,391.65,11007.0,391.57,392.09,391.53,391.65,11007.0
2017-08-23 15:00:00,391.63,391.64,391.0,391.27,15105.0,391.63,391.64,391.0,391.27,15105.0
2017-08-23 15:05:00,391.15,391.5,390.93,391.24,16156.0,391.15,391.5,390.93,391.24,16156.0
2017-08-23 15:10:00,391.27,391.48,391.03,391.34,13219.0,391.27,391.48,391.03,391.34,13219.0
2017-08-23 15:15:00,391.28,391.45,390.87,390.94,27263.0,391.28,391.45,390.87,390.94,27263.0
2017-08-23 15:20:00,390.96,391.1,390.87,390.95,37143.0,390.96,391.1,390.87,390.95,37143.0
2017-08-23 15:25:00,390.9,390.92,390.68,390.68,21029.0,390.9,390.92,390.68,390.68,21029.0
2017-08-23 15:30:00,390.68,391.25,390.59,391.25,19353.0,390.68,391.25,390.59,391.25,19353.0
2017-08-23 15:35:00,391.25,392.22,391.25,391.92,17405.0,391.25,392.22,391.25,391.92,17405.0
2017-08-23 15:40:00,391.87,391.87,390.97,391.08,15434.0,391.87,391.87,390.97,391.08,15434.0
2017-08-23 15:45:00,391.1,391.15,390.61,390.67,21787.0,391.1,391.15,390.61,390.67,21787.0
2017-08-23 15:50:00,390.68,391.05,390.62,390.87,23593.0,390.68,391.05,390.62,390.87,23593.0
2017-08-23 15:55:00,390.85,391.07,390.26,390.33,63445.0,390.85,391.07,390.26,390.33,63445.0
2017-08-24 09:30:00,390.09,391.53,389.54,390.64,19623.0,390.09,391.53,389.54,390.64,19623.0
2017-08-24 09:35:00,390.91,391.0,389.53,389.85,17283.0,390.91,391.0,389.53,389.85,17283.0
2017-08-24 09:40:00,389.8,390.45,388.31,388.31,22398.0,389.8,390.45,388.31,388.31,22398.0
2017-08-24 09:45:00,388.31,389.0,388.15,388.72,20990.0,388.31,389.0,388.15,388.72,20990.0
2017-08-24 09:50:00,388.51,388.51,386.72,386.78,15684.0,388.51,388.51,386.72,386.78,15684.0
2017-08-24 09:55:00,386.95,387.93,386.13,387.38,32920.0,386.95,387.93,386.13,387.38,32920.0
2017-08-24 10:00:00,387.57,388.73,387.13,387.65,21938.0,387.57,388.73,387.13,387.65,21938.0
2017-08-24 10:05:00,388.0,388.33,386.32,387.49,25411.0,388.0,388.33,386.32,387.49,25411.0
2017-08-24 10:10:00,387.2,387.2,385.76,385.76,16697.0,387.2,387.2,385.76,385.76,16697.0
2017-08-24 10:15:00,385.96,387.44,385.96,386.34,11050.0,385.96,387.44,385.96,386.34,11050.0
2017-08-24 10:20:00,386.46,386.87,385.81,386.11,8730.0,386.46,386.87,385.81,386.11,8730.0
2017-08-24 10:25:00,386.43,387.4,386.1,386.87,23792.0,386.43,387.4,386.1,386.87,23792.0
2017-08-24 10:30:00,386.88,388.23,386.84,388.01,14651.0,386.88,388.23,386.84,388.01,14651.0
2017-08-24 10:35:00,387.79,388.45,387.55,388.21,14170.0,387.79,388.45,387.55,388.21,14170.0
2017-08-24 10:40:00,388.21,388.43,387.72,387.85,15530.0,388.21,388.43,387.72,387.85,15530.0
2017-08-24 10:45:00,387.85,388.83,387.68,388.47,9234.0,387.85,388.83,387.68,388.47,9234.0
2017-08-24 10:50:00,388.41,389.27,388.28,388.76,7218.0,388.41,389.27,388.28,388.76,7218.0
2017-08-24 10:55:00,388.51,389.16,388.39,388.88,10964.0,388.51,389.16,388.39,388.88,10964.0
2017-08-24 11:00:00,388.89,388.89,388.24,388.39,4662.0,388.89,388.89,388.24,388.39,4662.0
2017-08-24 11:05:00,388.39,388.5,387.19,387.42,11342.0,388.39,388.5,387.19,387.42,11342.0
2017-08-24 11:10:00,387.62,387.97,386.36,386.63,7497.0,387.62,387.97,386.36,386.63,7497.0
2017-08-24 11:15:00,386.49,386.9,385.88,386.03,19273.0,386.49,386.9,385.88,386.03,19273.0
2017-08-24 11:20:00,385.93,386.58,385.71,386.58,4900.0,385.93,386.58,385.71,386.58,4900.0
2017-08-24 11:25:00,386.52,387.23,385.83,386.37,20847.0,386.52,387.23,385.83,386.37,20847.0
2017-08-24 11:30:00,386.37,386.37,384.24,384.55,13158.0,386.37,386.37,384.24,384.55,13158.0
2017-08-24 11:35:00,384.7,386.36,384.38,385.52,16331.0,384.7,386.36,384.38,385.52,16331.0
2017-08-24 11:40:00,385.51,386.76,385.31,386.34,13549.0,385.51,386.76,385.31,386.34,13549.0
2017-08-24 11:45:00,386.3,386.73,386.08,386.52,8822.0,386.3,386.73,386.08,386.52,8822.0
2017-08-24 11:50:00,386.22,386.85,385.86,386.39,5850.0,386.22,386.85,385.86,386.39,5850.0
2017-08-24 11:55:00,386.39,386.71,385.72,386.71,9134.0,386.39,386.71,385.72,386.71,9134.0
2017-08-24 12:00:00,386.77,387.2,386.16,386.16,12704.0,386.77,387.2,386.16,386.16,12704.0
2017-08-24 12:05:00,386.16,386.9,386.09,386.7,9336.0,386.16,386.9,386.09,386.7,9336.0
2017-08-24 12:10:00,386.76,387.2,386.41,386.78,8060.0,386.76,387.2,386.41,386.78,8060.0
2017-08-24 12:15:00,386.61,387.16,386.29,386.86,6698.0,386.61,387.16,386.29,386.86,6698.0
2017-08-24 12:20:00,386.86,387.12,386.11,386.91,9590.0,386.86,387.12,386.11,386.91,9590.0
2017-08-24 12:25:00,387.09,387.31,386.62,386.78,6377.0,387.09,387.31,386.62,386.78,6377.0
2017-08-24 12:30:00,386.69,387.3,386.58,386.7,9551.0,386.69,387.3,386.58,386.7,9551.0
2017-08-24 12:35:00,386.71,387.08,386.42,387.08,7650.0,386.71,387.08,386.42,387.08,7650.0
2017-08-24 12:40:00,387.03,387.26,386.48,386.61,9182.0,387.03,387.26,386.48,386.61,9182.0
2017-08-24 12:45:00,386.66,387.12,386.4,387.12,8573.0,386.66,387.12,386.4,387.12,8573.0
2017-08-24 12:50:00,387.11,387.78,386.78,387.62,11710.0,387.11,387.78,386.78,387.62,11710.0
2017-08-24 12:55:00,387.74,387.77,387.02,387.02,7110.0,387.74,387.77,387.02,387.02,7110.0
2017-08-24 13:00:00,387.25,387.38,387.03,387.16,3800.0,387.25,387.38,387.03,387.16,3800.0
2017-08-24 13:05:00,387.14,387.14,386.64,386.65,7339.0,387.14,387.14,386.64,386.65,7339.0
2017-08-24 13:10:00,386.66,387.69,386.54,387.6,6161.0,386.66,387.69,386.54,387.6,6161.0
2017-08-24 13:15:00,387.62,388.45,387.55,388.35,12566.0,387.62,388.45,387.55,388.35,12566.0
2017-08-24 13:20:00,388.29,388.85,388.14,388.74,10652.0,388.29,388.85,388.14,388.74,10652.0
2017-08-24 13:25:00,388.61,388.75,388.36,388.65,13058.0,388.61,388.75,388.36,388.65,13058.0
2017-08-24 13:30:00,388.53,388.53,387.51,387.51,4053.0,388.53,388.53,387.51,387.51,4053.0
2017-08-24 13:35:00,387.71,387.71,387.18,387.45,6857.0,387.71,387.71,387.18,387.45,6857.0
2017-08-24 13:40:00,387.45,387.45,387.21,387.21,2400.0,387.45,387.45,387.21,387.21,2400.0
2017-08-24 13:45:00,387.34,387.53,386.98,386.98,8252.0,387.34,387.53,386.98,386.98,8252.0
2017-08-24 13:50:00,387.04,388.19,386.99,387.85,21092.0,387.04,388.19,386.99,387.85,21092.0
2017-08-24 13:55:00,388.04,388.17,387.9,388.17,3390.0,388.04,388.17,387.9,388.17,3390.0
2017-08-24 14:00:00,387.96,388.28,387.71,387.96,6800.0,387.96,388.28,387.71,387.96,6800.0
2017-08-24 14:05:00,387.96,388.14,387.62,387.79,15409.0,387.96,388.14,387.62,387.79,15409.0
2017-08-24 14:10:00,387.81,387.85,387.19,387.38,6262.0,387.81,387.85,387.19,387.38,6262.0
2017-08-24 14:15:00,387.5,388.01,387.5,387.72,8666.0,387.5,388.01,387.5,387.72,8666.0
2017-08-24 14:20:00,387.98,388.1,387.68,387.71,3745.0,387.98,388.1,387.68,387.71,3745.0
2017-08-24 14:25:00,387.7,388.78,387.57,388.23,20942.0,387.7,388.78,387.57,388.23,20942.0
2017-08-24 14:30:00,388.21,388.47,388.06,388.16,10249.0,388.21,388.47,388.06,388.16,10249.0
2017-08-24 14:35:00,388.28,388.66,388.16,388.33,7281.0,388.28,388.66,388.16,388.33,7281.0
2017-08-24 14:40:00,388.26,388.9,388.26,388.87,2600.0,388.26,388.9,388.26,388.87,2600.0
2017-08-24 14:45:00,388.72,388.95,388.63,388.78,8670.0,388.72,388.95,388.63,388.78,8670.0
2017-08-24 14:50:00,388.94,389.42,388.71,389.17,4415.0,388.94,389.42,388.71,389.17,4415.0
2017-08-24 14:55:00,389.25,389.75,389.04,389.64,11885.0,389.25,389.75,389.04,389.64,11885.0
2017-08-24 15:00:00,389.64,389.9,388.57,388.94,7716.0,389.64,389.9,388.57,388.94,7716.0
2017-08-24 15:05:00,388.93,389.34,388.84,389.33,9534.0,388.93,389.34,388.84,389.33,9534.0
2017-08-24 15:10:00,389.38,389.81,389.14,389.57,5544.0,389.38,389.81,389.14,389.57,5544.0
2017-08-24 15:15:00,389.77,390.12,389.57,389.69,5435.0,389.77,390.12,389.57,389.69,5435.0
2017-08-24 15:20:00,389.71,390.53,389.71,390.38,10756.0,389.71,390.53,389.71,390.38,10756.0
2017-08-24 15:25:00,390.38,390.54,390.18,390.18,8075.0,390.38,390.54,390.18,390.18,8075.0
2017-08-24 15:30:00,390.11,390.11,389.48,389.64,8794.0,390.11,390.11,389.48,389.64,8794.0
2017-08-24 15:35:00,389.76,390.02,389.53,390.02,10507.0,389.76,390.02,389.53,390.02,10507.0
2017-08-24 15:40:00,389.97,390.02,389.25,389.25,10740.0,389.97,390.02,389.25,389.25,10740.0
2017-08-24 15:45:00,389.38,389.78,389.25,389.34,28331.0,389.38,389.78,389.25,389.34,28331.0
2017-08-24 15:50:00,389.35,389.52,389.25,389.39,23196.0,389.35,389.52,389.25,389.39,23196.0
2017-08-24 15:55:00,389.39,389.51,389.0,389.31,44255.0,389.39,389.51,389.0,389.31,44255.0
2017-08-25 09:30:00,391.42,392.0,390.53,390.56,17669.0,391.42,392.0,390.53,390.56,17669.0
2017-08-25 09:35:00,391.02,391.11,388.96,389.13,11492.0,391.02,391.11,388.96,389.13,11492.0
2017-08-25 09:40:00,389.34,390.67,389.3,389.78,6373.0,389.34,390.67,389.3,389.78,6373.0
2017-08-25 09:45:00,390.45,390.72,389.69,389.94,8592.0,390.45,390.72,389.69,389.94,8592.0
2017-08-25 09:50:00,390.2,391.89,389.99,391.25,10501.0,390.2,391.89,389.99,391.25,10501.0
2017-08-25 09:55:00,391.45,391.88,390.5,391.1,16151.0,391.45,391.88,390.5,391.1,16151.0
2017-08-25 10:00:00,390.78,392.23,390.74,391.68,8866.0,390.78,392.23,390.74,391.68,8866.0
2017-08-25 10:05:00,391.69,392.36,391.41,391.85,11019.0,391.69,392.36,391.41,391.85,11019.0
2017-08-25 10:10:00,391.92,392.39,391.84,392.09,1600.0,391.92,392.39,391.84,392.09,1600.0
2017-08-25 10:15:00,392.09,392.39,391.47,391.91,4533.0,392.09,392.39,391.47,391.91,4533.0
2017-08-25 10:20:00,392.09,392.09,391.33,391.65,3059.0,392.09,392.09,391.33,391.65,3059.0
2017-08-25 10:25:00,391.63,392.48,391.35,392.37,6582.0,391.63,392.48,391.35,392.37,6582.0
2017-08-25 10:30:00,392.49,392.53,391.87,392.0,6290.0,392.49,392.53,391.87,392.0,6290.0
2017-08-25 10:35:00,391.81,392.16,391.02,391.03,10850.0,391.81,392.16,391.02,391.03,10850.0
2017-08-25 10:40:00,391.34,391.35,390.11,390.11,1800.0,391.34,391.35,390.11,390.11,1800.0
2017-08-25 10:45:00,389.82,390.6,389.29,390.04,9770.0,389.82,390.6,389.29,390.04,9770.0
2017-08-25 10:50:00,390.04,390.52,389.3,390.17,13355.0,390.04,390.52,389.3,390.17,13355.0
2017-08-25 10:55:00,390.0,390.0,389.29,389.5,4600.0,390.0,390.0,389.29,389.5,4600.0
2017-08-25 11:00:00,389.32,389.44,388.42,388.69,10241.0,389.32,389.44,388.42,388.69,10241.0
2017-08-25 11:05:00,388.71,389.0,388.49,388.84,6650.0,388.71,389.0,388.49,388.84,6650.0
2017-08-25 11:10:00,389.0,389.05,388.47,388.47,8510.0,389.0,389.05,388.47,388.47,8510.0
2017-08-25 11:15:00,388.49,390.58,388.03,390.09,16134.0,388.49,390.58,388.03,390.09,16134.0
2017-08-25 11:20:00,390.17,390.27,389.18,389.97,9040.0,390.17,390.27,389.18,389.97,9040.0
2017-08-25 11:25:00,389.96,390.1,389.72,389.74,3616.0,389.96,390.1,389.72,389.74,3616.0
2017-08-25 11:30:00,389.9,389.94,388.58,388.58,9469.0,389.9,389.94,388.58,388.58,9469.0
2017-08-25 11:35:00,388.58,389.16,388.2,388.2,5324.0,388.58,389.16,388.2,388.2,5324.0
2017-08-25 11:40:00,388.43,388.81,388.42,388.55,7312.0,388.43,388.81,388.42,388.55,7312.0
2017-08-25 11:45:00,388.66,388.82,387.97,388.21,5756.0,388.66,388.82,387.97,388.21,5756.0
2017-08-25 11:50:00,388.09,388.38,387.54,387.57,7608.0,388.09,388.38,387.54,387.57,7608.0
2017-08-25 11:55:00,387.6,388.31,387.51,388.0,5502.0,387.6,388.31,387.51,388.0,5502.0
2017-08-25 12:00:00,388.28,388.73,388.0,388.55,4510.0,388.28,388.73,388.0,388.55,4510.0
2017-08-25 12:05:00,388.54,389.11,388.53,388.86,3300.0,388.54,389.11,388.53,388.86,3300.0
2017-08-25 12:10:00,388.85,388.93,388.71,388.8,1600.0,388.85,388.93,388.71,388.8,1600.0
2017-08-25 12:15:00,388.74,388.8,388.7,388.7,3177.0,388.74,388.8,388.7,388.7,3177.0
2017-08-25 12:20:00,388.91,389.05,388.73,388.73,2200.0,388.91,389.05,388.73,388.73,2200.0
2017-08-25 12:25:00,388.89,389.49,388.72,389.04,7517.0,388.89,389.49,388.72,389.04,7517.0
2017-08-25 12:30:00,389.21,389.23,388.96,389.15,4045.0,389.21,389.23,388.96,389.15,4045.0
2017-08-25 12:35:00,389.15,389.41,388.88,389.0,2200.0,389.15,389.41,388.88,389.0,2200.0
2017-08-25 12:40:00,389.12,389.45,389.12,389.23,2737.0,389.12,389.45,389.12,389.23,2737.0
2017-08-25 12:45:00,389.14,389.29,389.07,389.2,2400.0,389.14,389.29,389.07,389.2,2400.0
2017-08-25 12:50:00,389.09,389.35,389.07,389.31,5300.0,389.09,389.35,389.07,389.31,5300.0
2017-08-25 12:55:00,389.3,389.54,389.19,389.35,8079.0,389.3,389.54,389.19,389.35,8079.0
2017-08-25 13:00:00,389.35,390.01,389.35,389.82,11524.0,389.35,390.01,389.35,389.82,11524.0
2017-08-25 13:05:00,389.96,389.96,389.84,389.85,200.0,389.96,389.96,389.84,389.85,200.0
2017-08-25 13:10:00,389.7,389.84,389.7,389.81,300.0,389.7,389.84,389.7,389.81,300.0
2017-08-25 13:15:00,389.83,389.91,389.69,389.69,2300.0,389.83,389.91,389.69,389.69,2300.0
2017-08-25 13:20:00,389.69,389.83,389.18,389.19,5308.0,389.69,389.83,389.18,389.19,5308.0
2017-08-25 13:25:00,389.37,389.57,389.19,389.19,2400.0,389.37,389.57,389.19,389.19,2400.0
2017-08-25 13:30:00,389.27,389.37,389.16,389.3,1726.0,389.27,389.37,389.16,389.3,1726.0
2017-08-25 13:35:00,389.11,389.41,389.11,389.12,600.0,389.11,389.41,389.11,389.12,600.0
2017-08-25 13:40:00,389.25,389.32,389.0,389.29,2665.0,389.25,389.32,389.0,389.29,2665.0
2017-08-25 13:45:00,389.45,389.45,389.02,389.16,4920.0,389.45,389.45,389.02,389.16,4920.0
2017-08-25 13:50:00,389.44,389.59,389.14,389.59,5902.0,389.44,389.59,389.14,389.59,5902.0
2017-08-25 13:55:00,389.62,389.69,389.45,389.45,5164.0,389.62,389.69,389.45,389.45,5164.0
2017-08-25 14:00:00,389.46,389.59,389.45,389.45,1416.0,389.46,389.59,389.45,389.45,1416.0
2017-08-25 14:05:00,389.31,389.58,389.3,389.49,3798.0,389.31,389.58,389.3,389.49,3798.0
2017-08-25 14:10:00,389.58,390.01,389.58,389.81,4231.0,389.58,390.01,389.58,389.81,4231.0
2017-08-25 14:15:00,389.81,390.01,389.61,389.61,6897.0,389.81,390.01,389.61,389.61,6897.0
2017-08-25 14:20:00,389.57,390.0,389.57,389.84,3792.0,389.57,390.0,389.57,389.84,3792.0
2017-08-25 14:25:00,389.85,390.09,389.8,390.01,13145.0,389.85,390.09,389.8,390.01,13145.0
2017-08-25 14:30:00,389.92,389.97,389.64,389.84,1899.0,389.92,389.97,389.64,389.84,1899.0
2017-08-25 14:35:00,389.83,390.08,389.82,390.05,4041.0,389.83,390.08,389.82,390.05,4041.0
2017-08-25 14:40:00,389.99,390.29,389.98,390.17,3600.0,389.99,390.29,389.98,390.17,3600.0
2017-08-25 14:45:00,390.04,390.04,389.68,389.79,2600.0,390.04,390.04,389.68,389.79,2600.0
2017-08-25 14:50:00,389.73,390.05,389.35,389.35,8357.0,389.73,390.05,389.35,389.35,8357.0
2017-08-25 14:55:00,389.35,389.64,389.29,389.43,4200.0,389.35,389.64,389.29,389.43,4200.0
2017-08-25 15:00:00,389.5,389.62,389.35,389.35,3389.0,389.5,389.62,389.35,389.35,3389.0
2017-08-25 15:05:00,389.63,389.81,389.54,389.68,2930.0,389.63,389.81,389.54,389.68,2930.0
2017-08-25 15:10:00,389.75,390.36,389.75,390.17,11795.0,389.75,390.36,389.75,390.17,11795.0
2017-08-25 15:15:00,390.28,390.32,390.07,390.1,3300.0,390.28,390.32,390.07,390.1,3300.0
2017-08-25 15:20:00,390.19,390.28,389.77,389.78,5400.0,390.19,390.28,389.77,389.78,5400.0
2017-08-25 15:25:00,389.81,390.0,389.79,389.98,4433.0,389.81,390.0,389.79,389.98,4433.0
2017-08-25 15:30:00,390.01,390.05,389.81,389.81,7153.0,390.01,390.05,389.81,389.81,7153.0
2017-08-25 15:35:00,389.81,390.05,389.81,389.88,13904.0,389.81,390.05,389.81,389.88,13904.0
2017-08-25 15:40:00,389.84,390.24,389.84,390.03,10326.0,389.84,390.24,389.84,390.03,10326.0
2017-08-25 15:45:00,390.0,390.12,389.99,390.02,13269.0,390.0,390.12,389.99,390.02,13269.0
2017-08-25 15:50:00,390.12,390.12,388.88,388.97,16467.0,390.12,390.12,388.88,388.97,16467.0
2017-08-25 15:55:00,389.0,389.09,388.4,388.86,29190.0,389.0,389.09,388.4,388.86,29190.0
2017-08-28 09:30:00,390.88,391.2,386.1,386.1,28498.0,390.88,391.2,386.1,386.1,28498.0
2017-08-28 09:35:00,386.95,388.12,385.94,387.49,25517.0,386.95,388.12,385.94,387.49,25517.0
2017-08-28 09:40:00,387.49,388.71,387.39,387.39,10399.0,387.49,388.71,387.39,387.39,10399.0
2017-08-28 09:45:00,387.53,388.75,387.25,387.44,12047.0,387.53,388.75,387.25,387.44,12047.0
2017-08-28 09:50:00,387.57,387.92,386.27,386.43,6249.0,387.57,387.92,386.27,386.43,6249.0
2017-08-28 09:55:00,386.55,387.5,386.55,387.38,8325.0,386.55,387.5,386.55,387.38,8325.0
2017-08-28 10:00:00,387.11,387.11,386.72,387.03,11242.0,387.11,387.11,386.72,387.03,11242.0
2017-08-28 10:05:00,386.89,387.32,386.89,387.32,6772.0,386.89,387.32,386.89,387.32,6772.0
2017-08-28 10:10:00,387.24,387.85,387.15,387.53,5683.0,387.24,387.85,387.15,387.53,5683.0
2017-08-28 10:15:00,387.64,387.84,387.0,387.07,10816.0,387.64,387.84,387.0,387.07,10816.0
2017-08-28 10:20:00,387.19,387.79,387.05,387.79,8675.0,387.19,387.79,387.05,387.79,8675.0
2017-08-28 10:25:00,387.86,388.23,387.29,387.55,10587.0,387.86,388.23,387.29,387.55,10587.0
2017-08-28 10:30:00,387.5,387.75,387.32,387.32,8863.0,387.5,387.75,387.32,387.32,8863.0
2017-08-28 10:35:00,387.32,387.98,387.32,387.84,7430.0,387.32,387.98,387.32,387.84,7430.0
2017-08-28 10:40:00,387.85,388.19,387.68,388.05,13700.0,387.85,388.19,387.68,388.05,13700.0
2017-08-28 10:45:00,387.97,388.13,387.53,387.78,16251.0,387.97,388.13,387.53,387.78,16251.0
2017-08-28 10:50:00,387.78,389.25,387.78,388.9,10839.0,387.78,389.25,387.78,388.9,10839.0
2017-08-28 10:55:00,389.07,389.21,388.68,389.13,3165.0,389.07,389.21,388.68,389.13,3165.0
2017-08-28 11:00:00,389.13,389.45,389.0,389.31,7710.0,389.13,389.45,389.0,389.31,7710.0
2017-08-28 11:05:00,389.19,389.36,388.83,388.83,11737.0,389.19,389.36,388.83,388.83,11737.0
2017-08-28 11:10:00,388.46,388.88,388.1,388.64,8712.0,388.46,388.88,388.1,388.64,8712.0
2017-08-28 11:15:00,388.64,389.06,388.64,389.06,5908.0,388.64,389.06,388.64,389.06,5908.0
2017-08-28 11:20:00,389.09,389.09,388.81,388.81,3700.0,389.09,389.09,388.81,388.81,3700.0
2017-08-28 11:25:00,388.55,388.75,388.19,388.53,4259.0,388.55,388.75,388.19,388.53,4259.0
2017-08-28 11:30:00,388.27,388.46,387.89,387.93,3600.0,388.27,388.46,387.89,387.93,3600.0
2017-08-28 11:35:00,387.89,388.0,387.45,388.0,7575.0,387.89,388.0,387.45,388.0,7575.0
2017-08-28 11:40:00,388.05,388.07,387.95,387.96,628.0,388.05,388.07,387.95,387.96,628.0
2017-08-28 11:45:00,387.92,389.82,387.9,389.14,18402.0,387.92,389.82,387.9,389.14,18402.0
2017-08-28 11:50:00,389.1,389.11,388.88,389.11,600.0,389.1,389.11,388.88,389.11,600.0
2017-08-28 11:55:00,389.0,389.01,388.81,389.0,3000.0,389.0,389.01,388.81,389.0,3000.0
2017-08-28 12:00:00,388.86,388.99,388.24,388.24,2900.0,388.86,388.99,388.24,388.24,2900.0
2017-08-28 12:05:00,388.47,388.71,388.33,388.7,5883.0,388.47,388.71,388.33,388.7,5883.0
2017-08-28 12:10:00,388.71,389.05,388.71,388.94,3310.0,388.71,389.05,388.71,388.94,3310.0
2017-08-28 12:15:00,389.03,389.1,388.69,388.8,3300.0,389.03,389.1,388.69,388.8,3300.0
2017-08-28 12:20:00,388.76,388.89,388.03,388.04,3805.0,388.76,388.89,388.03,388.04,3805.0
2017-08-28 12:25:00,388.07,388.28,387.67,387.67,2100.0,388.07,388.28,387.67,387.67,2100.0
2017-08-28 12:30:00,387.73,388.18,387.51,388.18,8288.0,387.73,388.18,387.51,388.18,8288.0
2017-08-28 12:35:00,388.08,388.17,387.73,387.73,1035.0,388.08,388.17,387.73,387.73,1035.0
2017-08-28 12:40:00,388.08,388.08,386.99,387.0,4239.0,388.08,388.08,386.99,387.0,4239.0
2017-08-28 12:45:00,386.84,387.3,386.33,387.11,5738.0,386.84,387.3,386.33,387.11,5738.0
2017-08-28 12:50:00,387.18,388.23,387.18,388.23,15422.0,387.18,388.23,387.18,388.23,15422.0
2017-08-28 12:55:00,388.1,388.1,387.72,387.88,3800.0,388.1,388.1,387.72,387.88,3800.0
2017-08-28 13:00:00,387.73,387.99,387.56,387.92,4759.0,387.73,387.99,387.56,387.92,4759.0
2017-08-28 13:05:00,387.9,388.0,387.85,388.0,2533.0,387.9,388.0,387.85,388.0,2533.0
2017-08-28 13:10:00,387.92,388.11,387.79,387.89,11849.0,387.92,388.11,387.79,387.89,11849.0
2017-08-28 13:15:00,388.0,388.46,387.94,388.29,5618.0,388.0,388.46,387.94,388.29,5618.0
2017-08-28 13:20:00,388.32,388.96,388.32,388.96,4300.0,388.32,388.96,388.32,388.96,4300.0
2017-08-28 13:25:00,388.87,389.31,388.86,389.24,10167.0,388.87,389.31,388.86,389.24,10167.0
2017-08-28 13:30:00,389.24,389.53,389.15,389.26,16734.0,389.24,389.53,389.15,389.26,16734.0
2017-08-28 13:35:00,389.18,389.5,389.16,389.35,4761.0,389.18,389.5,389.16,389.35,4761.0
2017-08-28 13:40:00,389.37,389.42,389.2,389.2,2700.0,389.37,389.42,389.2,389.2,2700.0
2017-08-28 13:45:00,389.3,389.39,389.08,389.23,12852.0,389.3,389.39,389.08,389.23,12852.0
2017-08-28 13:50:00,389.27,389.36,389.07,389.36,8983.0,389.27,389.36,389.07,389.36,8983.0
2017-08-28 13:55:00,389.52,390.21,389.48,390.2,6101.0,389.52,390.21,389.48,390.2,6101.0
2017-08-28 14:00:00,389.95,389.95,389.72,389.81,2100.0,389.95,389.95,389.72,389.81,2100.0
2017-08-28 14:05:00,389.68,389.76,389.64,389.64,5181.0,389.68,389.76,389.64,389.64,5181.0
2017-08-28 14:10:00,389.49,389.6,389.07,389.07,3910.0,389.49,389.6,389.07,389.07,3910.0
2017-08-28 14:15:00,389.22,389.37,388.87,389.04,8798.0,389.22,389.37,388.87,389.04,8798.0
2017-08-28 14:20:00,389.12,389.44,389.06,389.41,5330.0,389.12,389.44,389.06,389.41,5330.0
2017-08-28 14:25:00,389.55,389.9,389.42,389.81,4331.0,389.55,389.9,389.42,389.81,4331.0
2017-08-28 14:30:00,389.78,389.78,389.09,389.09,3650.0,389.78,389.78,389.09,389.09,3650.0
2017-08-28 14:35:00,389.07,389.41,388.95,388.95,4794.0,389.07,389.41,388.95,388.95,4794.0
2017-08-28 14:40:00,388.66,389.04,388.62,388.88,7050.0,388.66,389.04,388.62,388.88,7050.0
2017-08-28 14:45:00,388.93,389.07,388.93,388.98,2841.0,388.93,389.07,388.93,388.98,2841.0
2017-08-28 14:50:00,388.97,388.97,388.7,388.72,1313.0,388.97,388.97,388.7,388.72,1313.0
2017-08-28 14:55:00,388.71,389.01,388.71,388.77,8257.0,388.71,389.01,388.71,388.77,8257.0
2017-08-28 15:00:00,388.87,389.5,388.86,389.5,7950.0,388.87,389.5,388.86,389.5,7950.0
2017-08-28 15:05:00,389.52,389.66,389.42,389.47,4180.0,389.52,389.66,389.42,389.47,4180.0
2017-08-28 15:10:00,389.54,389.68,389.48,389.61,9485.0,389.54,389.68,389.48,389.61,9485.0
2017-08-28 15:15:00,389.54,389.54,389.37,389.41,3134.0,389.54,389.54,389.37,389.41,3134.0
2017-08-28 15:20:00,389.39,389.84,389.39,389.73,9367.0,389.39,389.84,389.39,389.73,9367.0
2017-08-28 15:25:00,389.73,390.18,389.73,390.03,12560.0,389.73,390.18,389.73,390.03,12560.0
2017-08-28 15:30:00,390.02,390.13,389.59,389.66,6303.0,390.02,390.13,389.59,389.66,6303.0
2017-08-28 15:35:00,389.75,389.75,388.85,389.0,13842.0,389.75,389.75,388.85,389.0,13842.0
2017-08-28 15:40:00,388.94,389.48,388.91,389.48,7686.0,388.94,389.48,388.91,389.48,7686.0
2017-08-28 15:45:00,389.21,389.78,389.0,389.27,26611.0,389.21,389.78,389.0,389.27,26611.0
2017-08-28 15:50:00,389.37,389.42,388.77,388.8,18525.0,389.37,389.42,388.77,388.8,18525.0
2017-08-28 15:55:00,388.8,389.37,388.77,389.18,23667.0,388.8,389.37,388.77,389.18,23667.0
2017-08-29 09:30:00,386.6,387.94,385.56,385.67,7162.0,386.6,387.94,385.56,385.67,7162.0
2017-08-29 09:35:00,386.0,387.62,386.0,387.62,3485.0,386.0,387.62,386.0,387.62,3485.0
2017-08-29 09:40:00,387.27,387.85,387.01,387.39,16350.0,387.27,387.85,387.01,387.39,16350.0
2017-08-29 09:45:00,387.26,387.5,386.4,386.99,21635.0,387.26,387.5,386.4,386.99,21635.0
2017-08-29 09:50:00,386.89,386.99,386.56,386.72,8215.0,386.89,386.99,386.56,386.72,8215.0
2017-08-29 09:55:00,386.64,387.07,386.48,386.73,12654.0,386.64,387.07,386.48,386.73,12654.0
2017-08-29 10:00:00,386.73,387.26,386.4,387.14,21377.0,386.73,387.26,386.4,387.14,21377.0
2017-08-29 10:05:00,387.02,387.1,386.21,386.31,24260.0,387.02,387.1,386.21,386.31,24260.0
2017-08-29 10:10:00,386.34,386.34,385.97,386.27,10080.0,386.34,386.34,385.97,386.27,10080.0
2017-08-29 10:15:00,386.26,386.51,386.01,386.31,12670.0,386.26,386.51,386.01,386.31,12670.0
2017-08-29 10:20:00,386.31,386.42,385.8,385.95,19552.0,386.31,386.42,385.8,385.95,19552.0
2017-08-29 10:25:00,386.11,386.55,385.96,386.55,15974.0,386.11,386.55,385.96,386.55,15974.0
2017-08-29 10:30:00,386.88,387.21,386.61,386.94,15764.0,386.88,387.21,386.61,386.94,15764.0
2017-08-29 10:35:00,386.83,387.1,386.53,387.0,6329.0,386.83,387.1,386.53,387.0,6329.0
2017-08-29 10:40:00,386.98,388.56,386.66,388.32,18255.0,386.98,388.56,386.66,388.32,18255.0
2017-08-29 10:45:00,388.32,388.99,387.94,388.97,7660.0,388.32,388.99,387.94,388.97,7660.0
2017-08-29 10:50:00,388.91,388.91,388.48,388.8,9665.0,388.91,388.91,388.48,388.8,9665.0
2017-08-29 10:55:00,388.76,389.02,388.48,389.0,12822.0,388.76,389.02,388.48,389.0,12822.0
2017-08-29 11:00:00,389.03,389.04,388.65,389.04,7065.0,389.03,389.04,388.65,389.04,7065.0
2017-08-29 11:05:00,389.22,389.82,389.16,389.8,9863.0,389.22,389.82,389.16,389.8,9863.0
2017-08-29 11:10:00,389.76,390.17,389.76,390.04,5520.0,389.76,390.17,389.76,390.04,5520.0
2017-08-29 11:15:00,390.1,390.1,389.15,389.37,14672.0,390.1,390.1,389.15,389.37,14672.0
2017-08-29 11:20:00,389.38,389.6,388.76,388.77,14753.0,389.38,389.6,388.76,388.77,14753.0
2017-08-29 11:25:00,389.0,390.15,388.71,389.5,27177.0,389.0,390.15,388.71,389.5,27177.0
2017-08-29 11:30:00,389.6,389.71,388.83,388.83,3454.0,389.6,389.71,388.83,388.83,3454.0
2017-08-29 11:35:00,389.01,389.49,388.83,389.49,8354.0,389.01,389.49,388.83,389.49,8354.0
2017-08-29 11:40:00,389.3,389.5,388.93,389.16,6687.0,389.3,389.5,388.93,389.16,6687.0
2017-08-29 11:45:00,389.09,390.07,388.85,389.65,5175.0,389.09,390.07,388.85,389.65,5175.0
2017-08-29 11:50:00,389.79,390.09,389.51,389.89,7220.0,389.79,390.09,389.51,389.89,7220.0
2017-08-29 11:55:00,390.07,390.07,389.27,389.74,19282.0,390.07,390.07,389.27,389.74,19282.0
2017-08-29 12:00:00,389.6,389.86,389.4,389.76,7921.0,389.6,389.86,389.4,389.76,7921.0
2017-08-29 12:05:00,389.73,389.8,388.95,389.18,8531.0,389.73,389.8,388.95,389.18,8531.0
2017-08-29 12:10:00,389.18,389.59,389.17,389.52,4613.0,389.18,389.59,389.17,389.52,4613.0
2017-08-29 12:15:00,389.44,389.53,389.3,389.53,6465.0,389.44,389.53,389.3,389.53,6465.0
2017-08-29 12:20:00,389.37,389.97,389.32,389.44,9296.0,389.37,389.97,389.32,389.44,9296.0
2017-08-29 12:25:00,389.57,389.84,389.48,389.57,7534.0,389.57,389.84,389.48,389.57,7534.0
2017-08-29 12:30:00,389.56,389.83,389.29,389.43,2228.0,389.56,389.83,389.29,389.43,2228.0
2017-08-29 12:35:00,389.55,389.83,389.53,389.7,2497.0,389.55,389.83,389.53,389.7,2497.0
2017-08-29 12:40:00,389.8,389.8,389.42,389.57,2900.0,389.8,389.8,389.42,389.57,2900.0
2017-08-29 12:45:00,389.57,389.65,389.0,389.51,5138.0,389.57,389.65,389.0,389.51,5138.0
2017-08-29 12:50:00,389.56,389.78,389.18,389.58,5559.0,389.56,389.78,389.18,389.58,5559.0
2017-08-29 12:55:00,389.52,389.58,389.22,389.3,6100.0,389.52,389.58,389.22,389.3,6100.0
2017-08-29 13:00:00,389.25,389.4,389.25,389.36,1100.0,389.25,389.4,389.25,389.36,1100.0
2017-08-29 13:05:00,389.3,389.69,389.25,389.65,7106.0,389.3,389.69,389.25,389.65,7106.0
2017-08-29 13:10:00,389.66,389.68,389.02,389.02,7202.0,389.66,389.68,389.02,389.02,7202.0
2017-08-29 13:15:00,388.94,389.36,388.93,389.27,3500.0,388.94,389.36,388.93,389.27,3500.0
2017-08-29 13:20:00,389.2,389.21,388.62,388.75,7986.0,389.2,389.21,388.62,388.75,7986.0
2017-08-29 13:25:00,388.77,389.2,388.19,388.74,20546.0,388.77,389.2,388.19,388.74,20546.0
2017-08-29 13:30:00,388.68,388.99,388.57,388.6,4456.0,388.68,388.99,388.57,388.6,4456.0
2017-08-29 13:35:00,388.17,388.59,388.17,388.22,4231.0,388.17,388.59,388.17,388.22,4231.0
2017-08-29 13:40:00,388.13,388.33,387.99,388.19,3611.0,388.13,388.33,387.99,388.19,3611.0
2017-08-29 13:45:00,388.09,388.47,388.0,388.1,10587.0,388.09,388.47,388.0,388.1,10587.0
2017-08-29 13:50:00,388.0,388.08,387.87,387.94,4252.0,388.0,388.08,387.87,387.94,4252.0
2017-08-29 13:55:00,387.91,387.91,387.58,387.64,15305.0,387.91,387.91,387.58,387.64,15305.0
2017-08-29 14:00:00,387.75,388.02,387.73,387.94,9212.0,387.75,388.02,387.73,387.94,9212.0
2017-08-29 14:05:00,387.85,388.15,387.85,388.11,7808.0,387.85,388.15,387.85,388.11,7808.0
2017-08-29 14:10:00,388.06,388.22,387.99,388.08,7653.0,388.06,388.22,387.99,388.08,7653.0
2017-08-29 14:15:00,387.93,388.24,387.92,388.03,11341.0,387.93,388.24,387.92,388.03,11341.0
2017-08-29 14:20:00,387.99,387.99,387.54,387.61,8650.0,387.99,387.99,387.54,387.61,8650.0
2017-08-29 14:25:00,387.66,388.08,387.65,388.0,10206.0,387.66,388.08,387.65,388.0,10206.0
2017-08-29 14:30:00,387.93,387.97,387.83,387.9,1900.0,387.93,387.97,387.83,387.9,1900.0
2017-08-29 14:35:00,387.81,388.0,387.79,387.92,10800.0,387.81,388.0,387.79,387.92,10800.0
2017-08-29 14:40:00,387.95,388.18,387.82,388.18,6632.0,387.95,388.18,387.82,388.18,6632.0
2017-08-29 14:45:00,388.18,388.33,388.06,388.33,3685.0,388.18,388.33,388.06,388.33,3685.0
2017-08-29 14:50:00,388.32,388.43,388.0,388.42,11453.0,388.32,388.43,388.0,388.42,11453.0
2017-08-29 14:55:00,388.42,389.05,388.42,389.02,9986.0,388.42,389.05,388.42,389.02,9986.0
2017-08-29 15:00:00,388.94,389.0,388.73,388.81,8728.0,388.94,389.0,388.73,388.81,8728.0
2017-08-29 15:05:00,388.81,389.21,388.73,389.16,13663.0,388.81,389.21,388.73,389.16,13663.0
2017-08-29 15:10:00,389.05,389.25,388.94,389.25,10704.0,389.05,389.25,388.94,389.25,10704.0
2017-08-29 15:15:00,389.27,389.64,389.03,389.63,4972.0,389.27,389.64,389.03,389.63,4972.0
2017-08-29 15:20:00,389.7,390.07,389.63,389.88,15847.0,389.7,390.07,389.63,389.88,15847.0
2017-08-29 15:25:00,389.9,390.05,389.83,389.85,17898.0,389.9,390.05,389.83,389.85,17898.0
2017-08-29 15:30:00,389.85,389.96,389.41,389.46,11544.0,389.85,389.96,389.41,389.46,11544.0
2017-08-29 15:35:00,389.5,389.58,389.36,389.46,9068.0,389.5,389.58,389.36,389.46,9068.0
2017-08-29 15:40:00,389.37,389.6,389.21,389.23,13251.0,389.37,389.6,389.21,389.23,13251.0
2017-08-29 15:45:00,389.19,389.28,389.01,389.13,13862.0,389.19,389.28,389.01,389.13,13862.0
2017-08-29 15:50:00,389.1,389.1,388.67,388.76,16688.0,389.1,389.1,388.67,388.76,16688.0
2017-08-29 15:55:00,388.73,388.93,388.45,388.82,29861.0,388.73,388.93,388.45,388.82,29861.0
2017-08-30 09:30:00,388.22,389.48,388.22,389.29,10153.0,388.22,389.48,388.22,389.29,10153.0
2017-08-30 09:35:00,389.29,390.46,389.05,389.42,22937.0,389.29,390.46,389.05,389.42,22937.0
2017-08-30 09:40:00,389.41,390.2,388.46,389.1,12259.0,389.41,390.2,388.46,389.1,12259.0
2017-08-30 09:45:00,389.14,390.22,388.64,389.61,15072.0,389.14,390.22,388.64,389.61,15072.0
2017-08-30 09:50:00,389.94,390.2,389.52,390.15,4150.0,389.94,390.2,389.52,390.15,4150.0
2017-08-30 09:55:00,390.0,390.74,389.99,390.04,7699.0,390.0,390.74,389.99,390.04,7699.0
2017-08-30 10:00:00,390.11,390.57,390.11,390.39,6916.0,390.11,390.57,390.11,390.39,6916.0
2017-08-30 10:05:00,390.36,391.23,390.36,391.03,9792.0,390.36,391.23,390.36,391.03,9792.0
2017-08-30 10:10:00,390.94,391.95,390.87,390.87,23368.0,390.94,391.95,390.87,390.87,23368.0
2017-08-30 10:15:00,390.62,391.05,390.44,390.8,9642.0,390.62,391.05,390.44,390.8,9642.0
2017-08-30 10:20:00,390.73,391.35,390.45,391.04,7400.0,390.73,391.35,390.45,391.04,7400.0
2017-08-30 10:25:00,391.22,391.87,390.43,390.43,11322.0,391.22,391.87,390.43,390.43,11322.0
2017-08-30 10:30:00,390.73,390.96,390.43,390.53,3571.0,390.73,390.96,390.43,390.53,3571.0
2017-08-30 10:35:00,390.62,390.74,390.0,390.0,5000.0,390.62,390.74,390.0,390.0,5000.0
2017-08-30 10:40:00,389.96,390.3,389.89,390.3,7374.0,389.96,390.3,389.89,390.3,7374.0
2017-08-30 10:45:00,390.25,390.84,390.19,390.84,10692.0,390.25,390.84,390.19,390.84,10692.0
2017-08-30 10:50:00,390.74,390.74,390.46,390.46,1000.0,390.74,390.74,390.46,390.46,1000.0
2017-08-30 10:55:00,390.74,391.13,390.58,390.97,4867.0,390.74,391.13,390.58,390.97,4867.0
2017-08-30 11:00:00,390.94,391.04,390.66,391.03,3929.0,390.94,391.04,390.66,391.03,3929.0
2017-08-30 11:05:00,391.05,393.26,390.87,392.86,29560.0,391.05,393.26,390.87,392.86,29560.0
2017-08-30 11:10:00,392.85,393.07,392.29,392.6,17659.0,392.85,393.07,392.29,392.6,17659.0
2017-08-30 11:15:00,392.65,392.7,391.98,392.08,6397.0,392.65,392.7,391.98,392.08,6397.0
2017-08-30 11:20:00,392.03,392.22,391.78,392.22,9267.0,392.03,392.22,391.78,392.22,9267.0
2017-08-30 11:25:00,392.11,392.65,392.1,392.65,5486.0,392.11,392.65,392.1,392.65,5486.0
2017-08-30 11:30:00,392.61,392.78,392.26,392.42,7202.0,392.61,392.78,392.26,392.42,7202.0
2017-08-30 11:35:00,392.28,392.46,392.23,392.3,5164.0,392.28,392.46,392.23,392.3,5164.0
2017-08-30 11:40:00,392.43,392.54,391.94,391.94,6264.0,392.43,392.54,391.94,391.94,6264.0
2017-08-30 11:45:00,391.73,392.05,391.42,391.66,7483.0,391.73,392.05,391.42,391.66,7483.0
2017-08-30 11:50:00,391.74,392.78,391.73,392.55,34396.0,391.74,392.78,391.73,392.55,34396.0
2017-08-30 11:55:00,392.55,393.18,392.5,393.13,18725.0,392.55,393.18,392.5,393.13,18725.0
2017-08-30 12:00:00,392.96,393.1,392.59,392.84,13741.0,392.96,393.1,392.59,392.84,13741.0
2017-08-30 12:05:00,392.81,393.74,392.81,393.74,8616.0,392.81,393.74,392.81,393.74,8616.0
2017-08-30 12:10:00,393.73,393.73,393.15,393.7,6114.0,393.73,393.73,393.15,393.7,6114.0
2017-08-30 12:15:00,393.77,394.07,393.49,393.56,9403.0,393.77,394.07,393.49,393.56,9403.0
2017-08-30 12:20:00,393.56,393.56,393.39,393.44,2487.0,393.56,393.56,393.39,393.44,2487.0
2017-08-30 12:25:00,393.44,393.66,393.21,393.43,8388.0,393.44,393.66,393.21,393.43,8388.0
2017-08-30 12:30:00,393.32,393.53,393.17,393.53,4735.0,393.32,393.53,393.17,393.53,4735.0
2017-08-30 12:35:00,393.49,393.6,393.33,393.53,6514.0,393.49,393.6,393.33,393.53,6514.0
2017-08-30 12:40:00,393.54,394.11,393.53,394.04,6165.0,393.54,394.11,393.53,394.04,6165.0
2017-08-30 12:45:00,394.11,394.11,393.71,393.94,5300.0,394.11,394.11,393.71,393.94,5300.0
2017-08-30 12:50:00,394.09,394.09,393.2,393.37,10524.0,394.09,394.09,393.2,393.37,10524.0
2017-08-30 12:55:00,393.29,393.47,393.22,393.23,2400.0,393.29,393.47,393.22,393.23,2400.0
2017-08-30 13:00:00,393.32,393.32,393.01,393.17,4154.0,393.32,393.32,393.01,393.17,4154.0
2017-08-30 13:05:00,393.01,393.39,393.01,393.38,4285.0,393.01,393.39,393.01,393.38,4285.0
2017-08-30 13:10:00,393.39,393.7,393.38,393.38,4847.0,393.39,393.7,393.38,393.38,4847.0
2017-08-30 13:15:00,393.46,393.81,393.46,393.79,2452.0,393.46,393.81,393.46,393.79,2452.0
2017-08-30 13:20:00,393.65,393.83,393.53,393.83,2311.0,393.65,393.83,393.53,393.83,2311.0
2017-08-30 13:25:00,393.95,394.39,393.95,394.17,3835.0,393.95,394.39,393.95,394.17,3835.0
2017-08-30 13:30:00,394.09,394.17,393.64,393.85,3600.0,394.09,394.17,393.64,393.85,3600.0
2017-08-30 13:35:00,394.01,394.69,393.69,394.58,7253.0,394.01,394.69,393.69,394.58,7253.0
2017-08-30 13:40:00,394.59,394.64,394.3,394.5,2790.0,394.59,394.64,394.3,394.5,2790.0
2017-08-30 13:45:00,394.48,394.75,394.31,394.45,7175.0,394.48,394.75,394.31,394.45,7175.0
2017-08-30 13:50:00,394.29,394.48,393.66,393.66,11352.0,394.29,394.48,393.66,393.66,11352.0
2017-08-30 13:55:00,393.97,394.24,393.88,394.21,1900.0,393.97,394.24,393.88,394.21,1900.0
2017-08-30 14:00:00,394.06,394.13,393.39,393.53,6664.0,394.06,394.13,393.39,393.53,6664.0
2017-08-30 14:05:00,393.47,393.64,393.13,393.13,4974.0,393.47,393.64,393.13,393.13,4974.0
2017-08-30 14:10:00,393.18,393.65,393.17,393.65,3127.0,393.18,393.65,393.17,393.65,3127.0
2017-08-30 14:15:00,393.67,394.61,393.67,394.61,7773.0,393.67,394.61,393.67,394.61,7773.0
2017-08-30 14:20:00,394.64,395.16,394.39,394.5,7473.0,394.64,395.16,394.39,394.5,7473.0
2017-08-30 14:25:00,394.77,394.8,394.34,394.47,4809.0,394.77,394.8,394.34,394.47,4809.0
2017-08-30 14:30:00,394.37,394.4,394.06,394.23,2700.0,394.37,394.4,394.06,394.23,2700.0
2017-08-30 14:35:00,394.36,394.42,393.94,393.94,4907.0,394.36,394.42,393.94,393.94,4907.0
2017-08-30 14:40:00,394.17,394.17,393.8,393.8,2398.0,394.17,394.17,393.8,393.8,2398.0
2017-08-30 14:45:00,393.43,393.46,393.0,393.08,11871.0,393.43,393.46,393.0,393.08,11871.0
2017-08-30 14:50:00,393.39,393.39,392.92,393.25,5096.0,393.39,393.39,392.92,393.25,5096.0
2017-08-30 14:55:00,393.25,393.69,393.22,393.69,2900.0,393.25,393.69,393.22,393.69,2900.0
2017-08-30 15:00:00,393.45,394.18,393.44,393.44,5727.0,393.45,394.18,393.44,393.44,5727.0
2017-08-30 15:05:00,393.66,393.97,393.44,393.56,4429.0,393.66,393.97,393.44,393.56,4429.0
2017-08-30 15:10:00,393.76,393.84,393.65,393.84,2132.0,393.76,393.84,393.65,393.84,2132.0
2017-08-30 15:15:00,393.66,394.12,393.65,393.78,8789.0,393.66,394.12,393.65,393.78,8789.0
2017-08-30 15:20:00,393.92,394.16,393.78,394.16,4648.0,393.92,394.16,393.78,394.16,4648.0
2017-08-30 15:25:00,394.24,394.24,393.76,394.04,12181.0,394.24,394.24,393.76,394.04,12181.0
2017-08-30 15:30:00,394.0,394.25,394.0,394.25,6744.0,394.0,394.25,394.0,394.25,6744.0
2017-08-30 15:35:00,394.07,394.19,393.16,393.16,4631.0,394.07,394.19,393.16,393.16,4631.0
2017-08-30 15:40:00,393.16,393.17,392.36,392.53,14095.0,393.16,393.17,392.36,392.53,14095.0
2017-08-30 15:45:00,392.53,392.75,392.48,392.62,8447.0,392.53,392.75,392.48,392.62,8447.0
2017-08-30 15:50:00,392.74,393.32,392.67,393.14,20698.0,392.74,393.32,392.67,393.14,20698.0
2017-08-30 15:55:00,393.11,393.4,392.75,393.28,48587.0,393.11,393.4,392.75,393.28,48587.0
2017-08-31 09:30:00,394.54,396.03,393.09,393.82,14399.0,394.54,396.03,393.09,393.82,14399.0
2017-08-31 09:35:00,393.46,395.13,393.46,394.36,9647.0,393.46,395.13,393.46,394.36,9647.0
2017-08-31 09:40:00,394.34,394.89,393.8,394.82,11312.0,394.34,394.89,393.8,394.82,11312.0
2017-08-31 09:45:00,394.61,394.88,394.49,394.62,7300.0,394.61,394.88,394.49,394.62,7300.0
2017-08-31 09:50:00,394.63,394.78,393.71,394.54,18163.0,394.63,394.78,393.71,394.54,18163.0
2017-08-31 09:55:00,394.27,395.29,394.22,394.75,11089.0,394.27,395.29,394.22,394.75,11089.0
2017-08-31 10:00:00,394.79,395.32,394.57,395.03,12899.0,394.79,395.32,394.57,395.03,12899.0
2017-08-31 10:05:00,395.06,395.1,394.88,395.03,8138.0,395.06,395.1,394.88,395.03,8138.0
2017-08-31 10:10:00,394.87,395.21,394.75,395.12,10749.0,394.87,395.21,394.75,395.12,10749.0
2017-08-31 10:15:00,395.02,395.3,394.67,395.29,7001.0,395.02,395.3,394.67,395.29,7001.0
2017-08-31 10:20:00,395.47,395.97,395.27,395.94,9141.0,395.47,395.97,395.27,395.94,9141.0
2017-08-31 10:25:00,395.93,396.11,395.01,395.01,18622.0,395.93,396.11,395.01,395.01,18622.0
2017-08-31 10:30:00,394.87,395.05,394.45,394.89,15857.0,394.87,395.05,394.45,394.89,15857.0
2017-08-31 10:35:00,394.78,395.11,394.76,394.92,13667.0,394.78,395.11,394.76,394.92,13667.0
2017-08-31 10:40:00,395.01,395.12,394.8,395.04,13372.0,395.01,395.12,394.8,395.04,13372.0
2017-08-31 10:45:00,395.02,395.56,394.95,395.09,4936.0,395.02,395.56,394.95,395.09,4936.0
2017-08-31 10:50:00,394.97,395.08,394.81,395.0,12401.0,394.97,395.08,394.81,395.0,12401.0
2017-08-31 10:55:00,394.99,395.07,394.71,394.99,26248.0,394.99,395.07,394.71,394.99,26248.0
2017-08-31 11:00:00,394.99,395.44,394.77,395.09,19718.0,394.99,395.44,394.77,395.09,19718.0
2017-08-31 11:05:00,395.16,395.16,393.06,393.39,58989.0,395.16,395.16,393.06,393.39,58989.0
2017-08-31 11:10:00,393.38,393.96,393.35,393.49,4896.0,393.38,393.96,393.35,393.49,4896.0
2017-08-31 11:15:00,393.77,394.05,393.77,394.03,9062.0,393.77,394.05,393.77,394.03,9062.0
2017-08-31 11:20:00,393.91,393.92,393.61,393.68,7077.0,393.91,393.92,393.61,393.68,7077.0
2017-08-31 11:25:00,393.63,393.78,393.61,393.76,3646.0,393.63,393.78,393.61,393.76,3646.0
2017-08-31 11:30:00,393.63,393.63,392.74,393.19,7730.0,393.63,393.63,392.74,393.19,7730.0
2017-08-31 11:35:00,393.16,393.38,392.97,393.37,7617.0,393.16,393.38,392.97,393.37,7617.0
2017-08-31 11:40:00,393.28,393.37,393.19,393.21,1700.0,393.28,393.37,393.19,393.21,1700.0
2017-08-31 11:45:00,393.37,393.54,393.2,393.2,10979.0,393.37,393.54,393.2,393.2,10979.0
2017-08-31 11:50:00,393.11,393.4,392.75,392.75,13200.0,393.11,393.4,392.75,392.75,13200.0
2017-08-31 11:55:00,392.69,393.43,392.66,393.42,5555.0,392.69,393.43,392.66,393.42,5555.0
2017-08-31 12:00:00,393.35,393.56,393.03,393.45,5300.0,393.35,393.56,393.03,393.45,5300.0
2017-08-31 12:05:00,393.45,393.65,393.31,393.46,10361.0,393.45,393.65,393.31,393.46,10361.0
2017-08-31 12:10:00,393.41,394.16,393.41,394.16,8772.0,393.41,394.16,393.41,394.16,8772.0
2017-08-31 12:15:00,394.29,394.71,394.1,394.56,6880.0,394.29,394.71,394.1,394.56,6880.0
2017-08-31 12:20:00,394.56,395.24,394.43,394.97,46929.0,394.56,395.24,394.43,394.97,46929.0
2017-08-31 12:25:00,394.99,395.09,394.87,395.0,12236.0,394.99,395.09,394.87,395.0,12236.0
2017-08-31 12:30:00,395.0,395.12,394.86,394.96,18581.0,395.0,395.12,394.86,394.96,18581.0
2017-08-31 12:35:00,395.03,395.17,394.94,395.0,6249.0,395.03,395.17,394.94,395.0,6249.0
2017-08-31 12:40:00,394.95,395.05,394.94,395.0,7517.0,394.95,395.05,394.94,395.0,7517.0
2017-08-31 12:45:00,395.0,395.1,394.14,394.14,16212.0,395.0,395.1,394.14,394.14,16212.0
2017-08-31 12:50:00,394.16,394.87,394.13,394.71,21968.0,394.16,394.87,394.13,394.71,21968.0
2017-08-31 12:55:00,394.63,394.63,394.11,394.11,8356.0,394.63,394.63,394.11,394.11,8356.0
2017-08-31 13:00:00,394.11,394.72,394.11,394.63,7716.0,394.11,394.72,394.11,394.63,7716.0
2017-08-31 13:05:00,394.45,395.11,394.45,394.89,6038.0,394.45,395.11,394.45,394.89,6038.0
2017-08-31 13:10:00,394.88,394.88,394.59,394.69,1600.0,394.88,394.88,394.59,394.69,1600.0
2017-08-31 13:15:00,394.65,394.76,394.42,394.76,6727.0,394.65,394.76,394.42,394.76,6727.0
2017-08-31 13:20:00,394.63,394.73,394.6,394.67,7060.0,394.63,394.73,394.6,394.67,7060.0
2017-08-31 13:25:00,394.69,396.0,394.67,394.92,35148.0,394.69,396.0,394.67,394.92,35148.0
2017-08-31 13:30:00,394.91,395.16,394.76,394.76,3225.0,394.91,395.16,394.76,394.76,3225.0
2017-08-31 13:35:00,394.68,395.18,394.68,395.16,7741.0,394.68,395.18,394.68,395.16,7741.0
2017-08-31 13:40:00,395.1,395.1,394.73,394.73,4032.0,395.1,395.1,394.73,394.73,4032.0
2017-08-31 13:45:00,394.73,394.75,394.46,394.46,1046.0,394.73,394.75,394.46,394.46,1046.0
2017-08-31 13:50:00,394.43,394.7,394.27,394.54,6219.0,394.43,394.7,394.27,394.54,6219.0
2017-08-31 13:55:00,394.46,394.46,394.11,394.34,5553.0,394.46,394.46,394.11,394.34,5553.0
2017-08-31 14:00:00,394.15,394.31,394.09,394.17,3400.0,394.15,394.31,394.09,394.17,3400.0
2017-08-31 14:05:00,394.25,394.45,393.89,393.89,6940.0,394.25,394.45,393.89,393.89,6940.0
2017-08-31 14:10:00,393.87,393.9,393.87,393.88,400.0,393.87,393.9,393.87,393.88,400.0
2017-08-31 14:15:00,394.01,394.34,394.01,394.34,6553.0,394.01,394.34,394.01,394.34,6553.0
2017-08-31 14:20:00,394.33,394.46,393.94,394.15,8750.0,394.33,394.46,393.94,394.15,8750.0
2017-08-31 14:25:00,394.3,394.64,394.26,394.57,2815.0,394.3,394.64,394.26,394.57,2815.0
2017-08-31 14:30:00,394.49,394.71,394.29,394.29,5202.0,394.49,394.71,394.29,394.29,5202.0
2017-08-31 14:35:00,394.26,394.45,394.24,394.36,2146.0,394.26,394.45,394.24,394.36,2146.0
2017-08-31 14:40:00,394.48,394.58,394.29,394.38,7028.0,394.48,394.58,394.29,394.38,7028.0
2017-08-31 14:45:00,394.33,394.98,394.33,394.76,7480.0,394.33,394.98,394.33,394.76,7480.0
2017-08-31 14:50:00,394.75,395.15,394.66,394.96,7901.0,394.75,395.15,394.66,394.96,7901.0
2017-08-31 14:55:00,394.95,395.23,394.81,395.23,5879.0,394.95,395.23,394.81,395.23,5879.0
2017-08-31 15:00:00,395.21,395.4,395.12,395.28,8148.0,395.21,395.4,395.12,395.28,8148.0
2017-08-31 15:05:00,395.25,395.26,394.51,395.0,8130.0,395.25,395.26,394.51,395.0,8130.0
2017-08-31 15:10:00,395.02,395.25,394.96,395.03,9100.0,395.02,395.25,394.96,395.03,9100.0
2017-08-31 15:15:00,395.05,395.6,395.04,395.6,6093.0,395.05,395.6,395.04,395.6,6093.0
2017-08-31 15:20:00,395.53,396.0,395.52,396.0,7381.0,395.53,396.0,395.52,396.0,7381.0
2017-08-31 15:25:00,396.07,396.14,395.82,396.0,12985.0,396.07,396.14,395.82,396.0,12985.0
2017-08-31 15:30:00,396.0,396.49,395.89,396.44,14440.0,396.0,396.49,395.89,396.44,14440.0
2017-08-31 15:35:00,396.44,396.95,396.34,396.92,17965.0,396.44,396.95,396.34,396.92,17965.0
2017-08-31 15:40:00,396.93,397.63,396.84,397.5,33257.0,396.93,397.63,396.84,397.5,33257.0
2017-08-31 15:45:00,397.42,397.42,396.27,396.27,39025.0,397.42,397.42,396.27,396.27,39025.0
2017-08-31 15:50:00,396.37,398.89,396.31,398.14,105033.0,396.37,398.89,396.31,398.14,105033.0
2017-08-31 15:55:00,398.15,398.79,397.87,398.34,149668.0,398.15,398.79,397.87,398.34,149668.0
2017-09-01 09:30:00,398.93,399.34,397.63,398.77,30121.0,398.93,399.34,397.63,398.77,30121.0
2017-09-01 09:35:00,398.77,398.86,397.14,397.14,23712.0,398.77,398.86,397.14,397.14,23712.0
2017-09-01 09:40:00,397.56,397.59,396.26,397.18,16178.0,397.56,397.59,396.26,397.18,16178.0
2017-09-01 09:45:00,397.23,398.25,396.66,396.67,44527.0,397.23,398.25,396.66,396.67,44527.0
2017-09-01 09:50:00,396.66,396.66,395.02,395.55,13182.0,396.66,396.66,395.02,395.55,13182.0
2017-09-01 09:55:00,395.46,397.0,395.42,395.8,21318.0,395.46,397.0,395.42,395.8,21318.0
2017-09-01 10:00:00,396.13,396.32,393.06,393.15,17572.0,396.13,396.32,393.06,393.15,17572.0
2017-09-01 10:05:00,393.57,394.9,393.19,394.7,19326.0,393.57,394.9,393.19,394.7,19326.0
2017-09-01 10:10:00,394.56,395.04,394.28,394.77,15611.0,394.56,395.04,394.28,394.77,15611.0
2017-09-01 10:15:00,394.71,394.75,393.43,393.75,18805.0,394.71,394.75,393.43,393.75,18805.0
2017-09-01 10:20:00,393.79,394.53,393.42,394.3,14011.0,393.79,394.53,393.42,394.3,14011.0
2017-09-01 10:25:00,394.24,394.25,393.09,393.56,14091.0,394.24,394.25,393.09,393.56,14091.0
2017-09-01 10:30:00,393.49,394.44,393.37,394.18,8200.0,393.49,394.44,393.37,394.18,8200.0
2017-09-01 10:35:00,394.02,394.29,392.73,392.88,12819.0,394.02,394.29,392.73,392.88,12819.0
2017-09-01 10:40:00,392.92,393.26,391.87,393.17,15884.0,392.92,393.26,391.87,393.17,15884.0
2017-09-01 10:45:00,393.14,395.43,392.88,395.29,37331.0,393.14,395.43,392.88,395.29,37331.0
2017-09-01 10:50:00,395.22,397.0,394.79,396.69,35394.0,395.22,397.0,394.79,396.69,35394.0
2017-09-01 10:55:00,396.28,397.0,395.94,396.42,11388.0,396.28,397.0,395.94,396.42,11388.0
2017-09-01 11:00:00,396.06,396.67,395.5,396.11,12823.0,396.06,396.67,395.5,396.11,12823.0
2017-09-01 11:05:00,395.93,396.41,395.31,396.19,7711.0,395.93,396.41,395.31,396.19,7711.0
2017-09-01 11:10:00,396.03,396.37,394.82,394.88,12163.0,396.03,396.37,394.82,394.88,12163.0
2017-09-01 11:15:00,394.83,395.32,394.63,394.89,9191.0,394.83,395.32,394.63,394.89,9191.0
2017-09-01 11:20:00,394.72,395.55,394.72,395.35,8392.0,394.72,395.55,394.72,395.35,8392.0
2017-09-01 11:25:00,395.33,395.7,395.0,395.42,10650.0,395.33,395.7,395.0,395.42,10650.0
2017-09-01 11:30:00,395.19,396.04,395.02,395.83,9819.0,395.19,396.04,395.02,395.83,9819.0
2017-09-01 11:35:00,395.69,396.18,395.69,395.78,9207.0,395.69,396.18,395.69,395.78,9207.0
2017-09-01 11:40:00,395.59,396.02,395.47,395.93,10673.0,395.59,396.02,395.47,395.93,10673.0
2017-09-01 11:45:00,395.81,396.29,395.7,395.7,4752.0,395.81,396.29,395.7,395.7,4752.0
2017-09-01 11:50:00,395.48,395.77,395.33,395.77,6078.0,395.48,395.77,395.33,395.77,6078.0
2017-09-01 11:55:00,395.86,396.36,395.62,396.03,5557.0,395.86,396.36,395.62,396.03,5557.0
2017-09-01 12:00:00,395.94,396.03,395.29,395.36,6050.0,395.94,396.03,395.29,395.36,6050.0
2017-09-01 12:05:00,395.63,395.69,395.06,395.08,4700.0,395.63,395.69,395.06,395.08,4700.0
2017-09-01 12:10:00,395.24,395.6,395.23,395.6,5097.0,395.24,395.6,395.23,395.6,5097.0
2017-09-01 12:15:00,395.6,396.02,395.47,395.75,7454.0,395.6,396.02,395.47,395.75,7454.0
2017-09-01 12:20:00,395.75,396.08,395.74,395.9,4275.0,395.75,396.08,395.74,395.9,4275.0
2017-09-01 12:25:00,395.74,396.2,395.64,395.99,9478.0,395.74,396.2,395.64,395.99,9478.0
2017-09-01 12:30:00,396.06,396.06,395.8,395.8,3708.0,396.06,396.06,395.8,395.8,3708.0
2017-09-01 12:35:00,395.95,396.42,395.8,396.42,8118.0,395.95,396.42,395.8,396.42,8118.0
2017-09-01 12:40:00,396.47,396.47,395.8,396.11,7909.0,396.47,396.47,395.8,396.11,7909.0
2017-09-01 12:45:00,396.19,396.69,396.11,396.64,7755.0,396.19,396.69,396.11,396.64,7755.0
2017-09-01 12:50:00,396.68,397.0,396.47,396.85,16570.0,396.68,397.0,396.47,396.85,16570.0
2017-09-01 12:55:00,396.88,397.02,395.81,396.03,32712.0,396.88,397.02,395.81,396.03,32712.0
2017-09-01 13:00:00,395.92,397.0,395.91,396.94,11485.0,395.92,397.0,395.91,396.94,11485.0
2017-09-01 13:05:00,396.98,397.03,396.44,396.44,8926.0,396.98,397.03,396.44,396.44,8926.0
2017-09-01 13:10:00,396.24,396.27,395.95,395.95,600.0,396.24,396.27,395.95,395.95,600.0
2017-09-01 13:15:00,395.9,395.9,395.46,395.71,8674.0,395.9,395.9,395.46,395.71,8674.0
2017-09-01 13:20:00,395.55,395.81,395.3,395.59,30334.0,395.55,395.81,395.3,395.59,30334.0
2017-09-01 13:25:00,395.64,395.67,395.26,395.27,4529.0,395.64,395.67,395.26,395.27,4529.0
2017-09-01 13:30:00,395.36,395.75,395.29,395.55,11815.0,395.36,395.75,395.29,395.55,11815.0
2017-09-01 13:35:00,395.48,395.76,395.44,395.57,7952.0,395.48,395.76,395.44,395.57,7952.0
2017-09-01 13:40:00,395.54,395.54,395.31,395.41,7500.0,395.54,395.54,395.31,395.41,7500.0
2017-09-01 13:45:00,395.3,395.35,394.79,394.83,2825.0,395.3,395.35,394.79,394.83,2825.0
2017-09-01 13:50:00,394.86,394.96,394.78,394.84,4175.0,394.86,394.96,394.78,394.84,4175.0
2017-09-01 13:55:00,394.75,395.48,394.74,395.4,9968.0,394.75,395.48,394.74,395.4,9968.0
2017-09-01 14:00:00,395.38,395.38,394.97,394.97,3000.0,395.38,395.38,394.97,394.97,3000.0
2017-09-01 14:05:00,395.11,395.11,394.76,394.76,5431.0,395.11,395.11,394.76,394.76,5431.0
2017-09-01 14:10:00,394.87,394.89,394.36,394.36,9718.0,394.87,394.89,394.36,394.36,9718.0
2017-09-01 14:15:00,394.36,394.57,394.23,394.46,12508.0,394.36,394.57,394.23,394.46,12508.0
2017-09-01 14:20:00,394.6,394.62,394.48,394.48,4201.0,394.6,394.62,394.48,394.48,4201.0
2017-09-01 14:25:00,394.56,394.66,394.14,394.15,6655.0,394.56,394.66,394.14,394.15,6655.0
2017-09-01 14:30:00,394.15,394.15,393.35,393.36,7861.0,394.15,394.15,393.35,393.36,7861.0
2017-09-01 14:35:00,393.34,394.14,393.34,394.1,11082.0,393.34,394.14,393.34,394.1,11082.0
2017-09-01 14:40:00,394.09,394.09,393.08,393.25,11832.0,394.09,394.09,393.08,393.25,11832.0
2017-09-01 14:45:00,393.28,393.86,393.26,393.7,9300.0,393.28,393.86,393.26,393.7,9300.0
2017-09-01 14:50:00,393.84,394.03,393.55,393.65,11481.0,393.84,394.03,393.55,393.65,11481.0
2017-09-01 14:55:00,393.55,393.79,392.89,392.9,9194.0,393.55,393.79,392.89,392.9,9194.0
2017-09-01 15:00:00,393.13,393.5,393.11,393.27,15159.0,393.13,393.5,393.11,393.27,15159.0
2017-09-01 15:05:00,393.29,393.79,393.29,393.59,6064.0,393.29,393.79,393.29,393.59,6064.0
2017-09-01 15:10:00,393.54,393.59,393.35,393.35,4907.0,393.54,393.59,393.35,393.35,4907.0
2017-09-01 15:15:00,393.47,393.59,393.35,393.47,5900.0,393.47,393.59,393.35,393.47,5900.0
2017-09-01 15:20:00,393.48,394.23,393.48,394.23,5906.0,393.48,394.23,393.48,394.23,5906.0
2017-09-01 15:25:00,394.26,394.66,394.26,394.66,8550.0,394.26,394.66,394.26,394.66,8550.0
2017-09-01 15:30:00,394.5,394.51,394.25,394.44,14828.0,394.5,394.51,394.25,394.44,14828.0
2017-09-01 15:35:00,394.37,394.6,394.03,394.03,11851.0,394.37,394.6,394.03,394.03,11851.0
2017-09-01 15:40:00,394.24,394.26,393.43,393.59,9372.0,394.24,394.26,393.43,393.59,9372.0
2017-09-01 15:45:00,393.51,393.51,392.84,392.89,22373.0,393.51,393.51,392.84,392.89,22373.0
2017-09-01 15:50:00,392.99,393.04,392.44,392.44,39666.0,392.99,393.04,392.44,392.44,39666.0
2017-09-01 15:55:00,392.52,392.76,392.41,392.45,36938.0,392.52,392.76,392.41,392.45,36938.0
2017-09-05 09:30:00,392.26,393.99,390.17,393.99,22915.0,392.26,393.99,390.17,393.99,22915.0
2017-09-05 09:35:00,393.53,394.14,392.16,393.9,24105.0,393.53,394.14,392.16,393.9,24105.0
2017-09-05 09:40:00,393.75,394.18,393.2,393.88,8363.0,393.75,394.18,393.2,393.88,8363.0
2017-09-05 09:45:00,393.98,395.28,393.72,394.17,18673.0,393.98,395.28,393.72,394.17,18673.0
2017-09-05 09:50:00,394.2,394.56,394.05,394.56,2500.0,394.2,394.56,394.05,394.56,2500.0
2017-09-05 09:55:00,394.51,394.51,393.6,393.79,4458.0,394.51,394.51,393.6,393.79,4458.0
2017-09-05 10:00:00,393.98,395.54,393.73,395.11,16632.0,393.98,395.54,393.73,395.11,16632.0
2017-09-05 10:05:00,394.95,395.27,393.87,394.68,17547.0,394.95,395.27,393.87,394.68,17547.0
2017-09-05 10:10:00,394.68,395.68,394.51,394.58,4440.0,394.68,395.68,394.51,394.58,4440.0
2017-09-05 10:15:00,394.48,395.04,393.83,394.12,13853.0,394.48,395.04,393.83,394.12,13853.0
2017-09-05 10:20:00,394.27,394.63,393.54,393.54,7858.0,394.27,394.63,393.54,393.54,7858.0
2017-09-05 10:25:00,393.66,393.73,392.72,393.09,8412.0,393.66,393.73,392.72,393.09,8412.0
2017-09-05 10:30:00,393.02,393.78,392.71,393.19,8167.0,393.02,393.78,392.71,393.19,8167.0
2017-09-05 10:35:00,393.12,393.71,392.88,393.45,8676.0,393.12,393.71,392.88,393.45,8676.0
2017-09-05 10:40:00,393.29,393.53,392.54,393.1,9506.0,393.29,393.53,392.54,393.1,9506.0
2017-09-05 10:45:00,392.82,392.82,392.34,392.7,3140.0,392.82,392.82,392.34,392.7,3140.0
2017-09-05 10:50:00,392.58,392.59,391.9,392.15,4656.0,392.58,392.59,391.9,392.15,4656.0
2017-09-05 10:55:00,391.58,392.46,391.5,392.46,8030.0,391.58,392.46,391.5,392.46,8030.0
2017-09-05 11:00:00,392.4,392.4,391.64,391.89,4700.0,392.4,392.4,391.64,391.89,4700.0
2017-09-05 11:05:00,391.9,392.12,391.34,391.35,7380.0,391.9,392.12,391.34,391.35,7380.0
2017-09-05 11:10:00,391.19,392.48,391.19,392.45,7592.0,391.19,392.48,391.19,392.45,7592.0
2017-09-05 11:15:00,392.62,392.71,391.41,391.41,7921.0,392.62,392.71,391.41,391.41,7921.0
2017-09-05 11:20:00,390.93,391.36,390.74,391.26,5922.0,390.93,391.36,390.74,391.26,5922.0
2017-09-05 11:25:00,391.22,392.56,391.12,391.84,10395.0,391.22,392.56,391.12,391.84,10395.0
2017-09-05 11:30:00,391.91,391.98,391.27,391.7,5669.0,391.91,391.98,391.27,391.7,5669.0
2017-09-05 11:35:00,391.94,392.69,391.88,392.69,2100.0,391.94,392.69,391.88,392.69,2100.0
2017-09-05 11:40:00,392.21,392.95,391.98,392.11,4125.0,392.21,392.95,391.98,392.11,4125.0
2017-09-05 11:45:00,392.0,392.01,391.26,391.7,6823.0,392.0,392.01,391.26,391.7,6823.0
2017-09-05 11:50:00,391.77,392.36,391.6,392.08,6347.0,391.77,392.36,391.6,392.08,6347.0
2017-09-05 11:55:00,391.31,391.81,391.31,391.5,6957.0,391.31,391.81,391.31,391.5,6957.0
2017-09-05 12:00:00,391.51,391.51,389.88,390.47,8687.0,391.51,391.51,389.88,390.47,8687.0
2017-09-05 12:05:00,390.36,390.42,389.25,389.44,6862.0,390.36,390.42,389.25,389.44,6862.0
2017-09-05 12:10:00,389.47,390.27,389.47,389.55,7085.0,389.47,390.27,389.47,389.55,7085.0
2017-09-05 12:15:00,389.8,390.16,389.62,389.94,4600.0,389.8,390.16,389.62,389.94,4600.0
2017-09-05 12:20:00,389.82,390.1,389.68,390.1,3800.0,389.82,390.1,389.68,390.1,3800.0
2017-09-05 12:25:00,389.96,389.96,389.0,389.3,8201.0,389.96,389.96,389.0,389.3,8201.0
2017-09-05 12:30:00,388.99,389.14,388.01,388.43,16562.0,388.99,389.14,388.01,388.43,16562.0
2017-09-05 12:35:00,388.26,389.31,388.25,389.01,5006.0,388.26,389.31,388.25,389.01,5006.0
2017-09-05 12:40:00,389.06,389.41,388.87,389.36,9616.0,389.06,389.41,388.87,389.36,9616.0
2017-09-05 12:45:00,389.12,389.24,388.55,389.1,7982.0,389.12,389.24,388.55,389.1,7982.0
2017-09-05 12:50:00,389.05,389.47,388.85,389.47,4500.0,389.05,389.47,388.85,389.47,4500.0
2017-09-05 12:55:00,389.49,389.55,388.85,388.86,10784.0,389.49,389.55,388.85,388.86,10784.0
2017-09-05 13:00:00,388.88,389.2,388.1,388.6,10900.0,388.88,389.2,388.1,388.6,10900.0
2017-09-05 13:05:00,388.59,389.0,388.35,388.44,5712.0,388.59,389.0,388.35,388.44,5712.0
2017-09-05 13:10:00,388.87,389.31,388.42,389.16,8783.0,388.87,389.31,388.42,389.16,8783.0
2017-09-05 13:15:00,389.06,390.15,388.49,390.15,16203.0,389.06,390.15,388.49,390.15,16203.0
2017-09-05 13:20:00,390.19,390.33,389.82,390.33,3905.0,390.19,390.33,389.82,390.33,3905.0
2017-09-05 13:25:00,390.05,390.05,388.98,389.77,6538.0,390.05,390.05,388.98,389.77,6538.0
2017-09-05 13:30:00,389.73,389.92,388.58,389.67,10437.0,389.73,389.92,388.58,389.67,10437.0
2017-09-05 13:35:00,389.87,390.83,389.87,390.49,7435.0,389.87,390.83,389.87,390.49,7435.0
2017-09-05 13:40:00,390.5,390.99,390.18,390.33,5896.0,390.5,390.99,390.18,390.33,5896.0
2017-09-05 13:45:00,390.33,390.98,390.32,390.51,6400.0,390.33,390.98,390.32,390.51,6400.0
2017-09-05 13:50:00,390.51,391.05,390.51,391.02,4850.0,390.51,391.05,390.51,391.02,4850.0
2017-09-05 13:55:00,390.91,391.3,390.55,391.3,6025.0,390.91,391.3,390.55,391.3,6025.0
2017-09-05 14:00:00,390.99,391.35,390.78,391.12,5600.0,390.99,391.35,390.78,391.12,5600.0
2017-09-05 14:05:00,391.12,391.69,391.12,391.66,7827.0,391.12,391.69,391.12,391.66,7827.0
2017-09-05 14:10:00,391.49,391.59,391.31,391.51,5299.0,391.49,391.59,391.31,391.51,5299.0
2017-09-05 14:15:00,391.4,391.5,390.15,390.74,19517.0,391.4,391.5,390.15,390.74,19517.0
2017-09-05 14:20:00,390.87,391.6,390.87,391.33,8073.0,390.87,391.6,390.87,391.33,8073.0
2017-09-05 14:25:00,391.33,391.84,390.93,391.84,8973.0,391.33,391.84,390.93,391.84,8973.0
2017-09-05 14:30:00,391.76,392.03,391.37,391.37,4601.0,391.76,392.03,391.37,391.37,4601.0
2017-09-05 14:35:00,391.38,391.57,391.0,391.29,12075.0,391.38,391.57,391.0,391.29,12075.0
2017-09-05 14:40:00,391.1,391.14,390.62,390.84,11529.0,391.1,391.14,390.62,390.84,11529.0
2017-09-05 14:45:00,390.88,391.45,390.8,391.07,8945.0,390.88,391.45,390.8,391.07,8945.0
2017-09-05 14:50:00,391.06,391.52,390.85,391.5,14517.0,391.06,391.52,390.85,391.5,14517.0
2017-09-05 14:55:00,391.49,391.63,391.22,391.63,6698.0,391.49,391.63,391.22,391.63,6698.0
2017-09-05 15:00:00,391.6,391.8,391.19,391.19,4579.0,391.6,391.8,391.19,391.19,4579.0
2017-09-05 15:05:00,391.34,391.82,391.02,391.82,27353.0,391.34,391.82,391.02,391.82,27353.0
2017-09-05 15:10:00,391.84,392.09,391.65,392.08,7948.0,391.84,392.09,391.65,392.08,7948.0
2017-09-05 15:15:00,392.08,392.14,391.81,391.81,8587.0,392.08,392.14,391.81,391.81,8587.0
2017-09-05 15:20:00,391.87,392.0,391.81,391.99,8032.0,391.87,392.0,391.81,391.99,8032.0
2017-09-05 15:25:00,391.99,393.2,391.99,393.2,7469.0,391.99,393.2,391.99,393.2,7469.0
2017-09-05 15:30:00,393.13,393.46,393.13,393.35,17915.0,393.13,393.46,393.13,393.35,17915.0
2017-09-05 15:35:00,393.35,393.46,391.86,392.37,8807.0,393.35,393.46,391.86,392.37,8807.0
2017-09-05 15:40:00,392.51,392.61,392.01,392.49,10352.0,392.51,392.61,392.01,392.49,10352.0
2017-09-05 15:45:00,392.46,392.71,392.18,392.71,17797.0,392.46,392.71,392.18,392.71,17797.0
2017-09-05 15:50:00,392.55,393.01,392.05,392.93,26133.0,392.55,393.01,392.05,392.93,26133.0
2017-09-05 15:55:00,392.93,393.77,392.88,393.39,69577.0,392.93,393.77,392.88,393.39,69577.0
2017-09-06 09:30:00,393.58,393.84,390.58,390.8,20046.0,393.58,393.84,390.58,390.8,20046.0
2017-09-06 09:35:00,391.15,391.15,389.29,389.83,9121.0,391.15,391.15,389.29,389.83,9121.0
2017-09-06 09:40:00,389.82,391.99,389.32,391.99,11132.0,389.82,391.99,389.32,391.99,11132.0
2017-09-06 09:45:00,392.31,392.31,391.12,392.14,8217.0,392.31,392.31,391.12,392.14,8217.0
2017-09-06 09:50:00,391.95,391.95,390.3,391.33,5932.0,391.95,391.95,390.3,391.33,5932.0
2017-09-06 09:55:00,391.08,391.32,390.13,391.18,6898.0,391.08,391.32,390.13,391.18,6898.0
2017-09-06 10:00:00,391.09,392.52,391.09,392.04,9426.0,391.09,392.52,391.09,392.04,9426.0
2017-09-06 10:05:00,391.84,393.81,391.77,393.23,12407.0,391.84,393.81,391.77,393.23,12407.0
2017-09-06 10:10:00,392.65,393.25,391.6,391.6,2948.0,392.65,393.25,391.6,391.6,2948.0
2017-09-06 10:15:00,391.49,391.51,390.96,391.32,13990.0,391.49,391.51,390.96,391.32,13990.0
2017-09-06 10:20:00,391.01,392.24,391.0,391.86,5268.0,391.01,392.24,391.0,391.86,5268.0
2017-09-06 10:25:00,391.85,392.97,391.7,392.58,3308.0,391.85,392.97,391.7,392.58,3308.0
2017-09-06 10:30:00,392.45,392.83,392.06,392.66,6658.0,392.45,392.83,392.06,392.66,6658.0
2017-09-06 10:35:00,392.55,392.8,391.92,391.92,3867.0,392.55,392.8,391.92,391.92,3867.0
2017-09-06 10:40:00,392.0,392.07,391.5,391.5,5124.0,392.0,392.07,391.5,391.5,5124.0
2017-09-06 10:45:00,391.5,392.77,391.17,392.07,8473.0,391.5,392.77,391.17,392.07,8473.0
2017-09-06 10:50:00,391.65,392.03,391.29,391.53,4009.0,391.65,392.03,391.29,391.53,4009.0
2017-09-06 10:55:00,391.4,392.52,391.4,392.47,1938.0,391.4,392.52,391.4,392.47,1938.0
2017-09-06 11:00:00,392.4,392.4,391.37,391.51,3324.0,392.4,392.4,391.37,391.51,3324.0
2017-09-06 11:05:00,391.51,391.74,391.2,391.35,5529.0,391.51,391.74,391.2,391.35,5529.0
2017-09-06 11:10:00,391.34,391.56,390.83,390.83,6601.0,391.34,391.56,390.83,390.83,6601.0
2017-09-06 11:15:00,390.59,391.72,390.59,391.72,2900.0,390.59,391.72,390.59,391.72,2900.0
2017-09-06 11:20:00,391.95,391.95,391.48,391.57,1448.0,391.95,391.95,391.48,391.57,1448.0
2017-09-06 11:25:00,391.58,391.75,391.36,391.65,5898.0,391.58,391.75,391.36,391.65,5898.0
2017-09-06 11:30:00,391.27,391.77,391.21,391.7,2000.0,391.27,391.77,391.21,391.7,2000.0
2017-09-06 11:35:00,391.58,392.21,391.57,392.15,3000.0,391.58,392.21,391.57,392.15,3000.0
2017-09-06 11:40:00,392.06,392.17,391.81,391.86,4600.0,392.06,392.17,391.81,391.86,4600.0
2017-09-06 11:45:00,391.69,392.54,391.29,392.22,6796.0,391.69,392.54,391.29,392.22,6796.0
2017-09-06 11:50:00,391.94,392.45,391.74,392.36,2965.0,391.94,392.45,391.74,392.36,2965.0
2017-09-06 11:55:00,392.38,392.59,392.04,392.3,7800.0,392.38,392.59,392.04,392.3,7800.0
2017-09-06 12:00:00,392.39,394.52,392.29,394.49,34303.0,392.39,394.52,392.29,394.49,34303.0
2017-09-06 12:05:00,394.88,399.9,394.67,399.5,137688.0,394.88,399.9,394.67,399.5,137688.0
2017-09-06 12:10:00,399.33,400.45,398.79,400.0,67250.0,399.33,400.45,398.79,400.0,67250.0
2017-09-06 12:15:00,399.88,400.53,399.45,399.45,39742.0,399.88,400.53,399.45,399.45,39742.0
2017-09-06 12:20:00,399.66,399.92,398.3,398.35,25479.0,399.66,399.92,398.3,398.35,25479.0
2017-09-06 12:25:00,398.59,400.51,398.44,400.51,19661.0,398.59,400.51,398.44,400.51,19661.0
2017-09-06 12:30:00,400.53,400.53,399.18,399.26,12804.0,400.53,400.53,399.18,399.26,12804.0
2017-09-06 12:35:00,399.18,400.75,399.11,400.6,17809.0,399.18,400.75,399.11,400.6,17809.0
2017-09-06 12:40:00,400.56,400.74,400.04,400.37,15711.0,400.56,400.74,400.04,400.37,15711.0
2017-09-06 12:45:00,400.25,400.48,400.0,400.12,9054.0,400.25,400.48,400.0,400.12,9054.0
2017-09-06 12:50:00,400.24,400.82,400.24,400.38,9157.0,400.24,400.82,400.24,400.38,9157.0
2017-09-06 12:55:00,400.25,400.54,400.09,400.19,5700.0,400.25,400.54,400.09,400.19,5700.0
2017-09-06 13:00:00,400.13,400.22,399.89,399.89,3346.0,400.13,400.22,399.89,399.89,3346.0
2017-09-06 13:05:00,400.02,400.08,399.69,399.74,6525.0,400.02,400.08,399.69,399.74,6525.0
2017-09-06 13:10:00,399.75,400.69,399.75,400.46,12780.0,399.75,400.69,399.75,400.46,12780.0
2017-09-06 13:15:00,400.5,401.65,400.49,401.52,19689.0,400.5,401.65,400.49,401.52,19689.0
2017-09-06 13:20:00,401.54,402.34,401.47,402.34,31430.0,401.54,402.34,401.47,402.34,31430.0
2017-09-06 13:25:00,402.36,403.05,402.27,402.42,20948.0,402.36,403.05,402.27,402.42,20948.0
2017-09-06 13:30:00,402.42,403.17,402.41,402.9,9652.0,402.42,403.17,402.41,402.9,9652.0
2017-09-06 13:35:00,402.9,403.65,402.7,403.17,16066.0,402.9,403.65,402.7,403.17,16066.0
2017-09-06 13:40:00,403.29,403.47,402.2,402.44,14164.0,403.29,403.47,402.2,402.44,14164.0
2017-09-06 13:45:00,402.56,402.93,402.47,402.73,7926.0,402.56,402.93,402.47,402.73,7926.0
2017-09-06 13:50:00,402.71,402.91,402.46,402.91,15283.0,402.71,402.91,402.46,402.91,15283.0
2017-09-06 13:55:00,402.83,403.16,402.0,402.16,10100.0,402.83,403.16,402.0,402.16,10100.0
2017-09-06 14:00:00,402.01,402.28,401.58,401.58,5300.0,402.01,402.28,401.58,401.58,5300.0
2017-09-06 14:05:00,401.69,402.17,401.69,402.16,4875.0,401.69,402.17,401.69,402.16,4875.0
2017-09-06 14:10:00,402.16,402.63,402.16,402.31,8974.0,402.16,402.63,402.16,402.31,8974.0
2017-09-06 14:15:00,402.35,403.19,402.24,403.01,8039.0,402.35,403.19,402.24,403.01,8039.0
2017-09-06 14:20:00,403.06,403.17,402.49,402.6,6718.0,403.06,403.17,402.49,402.6,6718.0
2017-09-06 14:25:00,402.49,402.8,402.32,402.62,8290.0,402.49,402.8,402.32,402.62,8290.0
2017-09-06 14:30:00,402.4,402.66,402.13,402.25,25002.0,402.4,402.66,402.13,402.25,25002.0
2017-09-06 14:35:00,402.2,402.25,400.99,401.11,22166.0,402.2,402.25,400.99,401.11,22166.0
2017-09-06 14:40:00,401.14,401.54,401.0,401.11,6711.0,401.14,401.54,401.0,401.11,6711.0
2017-09-06 14:45:00,401.18,401.38,401.12,401.21,6400.0,401.18,401.38,401.12,401.21,6400.0
2017-09-06 14:50:00,401.21,401.26,400.89,401.05,8826.0,401.21,401.26,400.89,401.05,8826.0
2017-09-06 14:55:00,401.03,401.28,401.03,401.05,4666.0,401.03,401.28,401.03,401.05,4666.0
2017-09-06 15:00:00,401.04,401.2,400.83,401.14,6835.0,401.04,401.2,400.83,401.14,6835.0
2017-09-06 15:05:00,401.15,401.39,400.99,401.13,18859.0,401.15,401.39,400.99,401.13,18859.0
2017-09-06 15:10:00,401.14,401.54,401.12,401.54,13849.0,401.14,401.54,401.12,401.54,13849.0
2017-09-06 15:15:00,401.56,402.51,401.55,402.51,7834.0,401.56,402.51,401.55,402.51,7834.0
2017-09-06 15:20:00,402.53,402.96,402.44,402.92,12648.0,402.53,402.96,402.44,402.92,12648.0
2017-09-06 15:25:00,402.96,403.42,402.9,403.34,10992.0,402.96,403.42,402.9,403.34,10992.0
2017-09-06 15:30:00,403.2,403.21,402.53,402.9,13660.0,403.2,403.21,402.53,402.9,13660.0
2017-09-06 15:35:00,402.72,402.94,402.43,402.7,20008.0,402.72,402.94,402.43,402.7,20008.0
2017-09-06 15:40:00,402.68,403.33,402.68,403.3,13794.0,402.68,403.33,402.68,403.3,13794.0
2017-09-06 15:45:00,403.4,403.4,402.54,402.75,32336.0,403.4,403.4,402.54,402.75,32336.0
2017-09-06 15:50:00,402.66,402.75,402.29,402.65,45868.0,402.66,402.75,402.29,402.65,45868.0
2017-09-06 15:55:00,402.5,402.63,402.26,402.52,70249.0,402.5,402.63,402.26,402.52,70249.0
2017-09-07 09:30:00,404.04,404.39,402.5,402.95,16733.0,404.04,404.39,402.5,402.95,16733.0
2017-09-07 09:35:00,402.95,404.72,402.89,404.0,45787.0,402.95,404.72,402.89,404.0,45787.0
2017-09-07 09:40:00,403.79,404.06,403.0,403.86,16904.0,403.79,404.06,403.0,403.86,16904.0
2017-09-07 09:45:00,403.84,403.89,402.48,402.65,29521.0,403.84,403.89,402.48,402.65,29521.0
2017-09-07 09:50:00,402.51,403.75,402.51,403.73,9630.0,402.51,403.75,402.51,403.73,9630.0
2017-09-07 09:55:00,403.72,404.25,403.36,403.74,7876.0,403.72,404.25,403.36,403.74,7876.0
2017-09-07 10:00:00,403.88,403.88,403.08,403.56,20108.0,403.88,403.88,403.08,403.56,20108.0
2017-09-07 10:05:00,403.44,403.99,403.39,403.95,4461.0,403.44,403.99,403.39,403.95,4461.0
2017-09-07 10:10:00,403.89,403.99,403.36,403.84,10667.0,403.89,403.99,403.36,403.84,10667.0
2017-09-07 10:15:00,403.81,403.81,402.16,402.21,8634.0,403.81,403.81,402.16,402.21,8634.0
2017-09-07 10:20:00,402.1,403.44,402.1,402.98,11728.0,402.1,403.44,402.1,402.98,11728.0
2017-09-07 10:25:00,402.93,403.04,401.91,401.91,5799.0,402.93,403.04,401.91,401.91,5799.0
2017-09-07 10:30:00,401.85,402.76,401.49,402.76,5975.0,401.85,402.76,401.49,402.76,5975.0
2017-09-07 10:35:00,402.92,403.7,402.5,402.59,3850.0,402.92,403.7,402.5,402.59,3850.0
2017-09-07 10:40:00,402.5,403.26,402.5,403.21,7224.0,402.5,403.26,402.5,403.21,7224.0
2017-09-07 10:45:00,403.48,404.19,403.28,403.58,6277.0,403.48,404.19,403.28,403.58,6277.0
2017-09-07 10:50:00,403.52,403.52,403.04,403.16,5322.0,403.52,403.52,403.04,403.16,5322.0
2017-09-07 10:55:00,403.16,403.47,402.86,402.96,9962.0,403.16,403.47,402.86,402.96,9962.0
2017-09-07 11:00:00,402.76,402.82,402.38,402.38,3524.0,402.76,402.82,402.38,402.38,3524.0
2017-09-07 11:05:00,402.5,402.8,401.88,402.38,25564.0,402.5,402.8,401.88,402.38,25564.0
2017-09-07 11:10:00,402.39,403.51,402.39,402.58,8754.0,402.39,403.51,402.39,402.58,8754.0
2017-09-07 11:15:00,402.68,403.06,402.2,402.24,6100.0,402.68,403.06,402.2,402.24,6100.0
2017-09-07 11:20:00,402.41,402.54,401.62,401.94,15262.0,402.41,402.54,401.62,401.94,15262.0
2017-09-07 11:25:00,401.98,402.49,400.48,401.16,18817.0,401.98,402.49,400.48,401.16,18817.0
2017-09-07 11:30:00,401.0,401.0,400.01,400.58,8807.0,401.0,401.0,400.01,400.58,8807.0
2017-09-07 11:35:00,400.71,401.59,400.57,401.45,7897.0,400.71,401.59,400.57,401.45,7897.0
2017-09-07 11:40:00,401.46,401.83,401.01,401.41,8179.0,401.46,401.83,401.01,401.41,8179.0
2017-09-07 11:45:00,401.33,401.34,400.27,400.31,4900.0,401.33,401.34,400.27,400.31,4900.0
2017-09-07 11:50:00,400.42,400.99,400.0,400.99,7475.0,400.42,400.99,400.0,400.99,7475.0
2017-09-07 11:55:00,401.12,401.28,400.63,400.98,13358.0,401.12,401.28,400.63,400.98,13358.0
2017-09-07 12:00:00,400.81,400.81,394.79,394.79,81628.0,400.81,400.81,394.79,394.79,81628.0
2017-09-07 12:05:00,394.39,394.75,391.08,392.06,103582.0,394.39,394.75,391.08,392.06,103582.0
2017-09-07 12:10:00,392.33,394.01,391.34,393.8,89249.0,392.33,394.01,391.34,393.8,89249.0
2017-09-07 12:15:00,393.77,394.53,392.65,393.84,60046.0,393.77,394.53,392.65,393.84,60046.0
2017-09-07 12:20:00,393.92,394.18,393.03,393.85,33351.0,393.92,394.18,393.03,393.85,33351.0
2017-09-07 12:25:00,393.84,394.67,392.25,392.3,49782.0,393.84,394.67,392.25,392.3,49782.0
2017-09-07 12:30:00,392.25,392.78,390.31,390.63,42539.0,392.25,392.78,390.31,390.63,42539.0
2017-09-07 12:35:00,390.64,390.78,388.35,390.5,89148.0,390.64,390.78,388.35,390.5,89148.0
2017-09-07 12:40:00,390.5,391.36,389.84,390.14,55075.0,390.5,391.36,389.84,390.14,55075.0
2017-09-07 12:45:00,389.92,390.07,389.07,389.41,29259.0,389.92,390.07,389.07,389.41,29259.0
2017-09-07 12:50:00,389.11,389.73,387.89,388.7,26579.0,389.11,389.73,387.89,388.7,26579.0
2017-09-07 12:55:00,388.29,389.08,388.29,388.47,19194.0,388.29,389.08,388.29,388.47,19194.0
2017-09-07 13:00:00,388.96,390.44,388.42,390.24,50333.0,388.96,390.44,388.42,390.24,50333.0
2017-09-07 13:05:00,390.19,390.5,390.0,390.17,21256.0,390.19,390.5,390.0,390.17,21256.0
2017-09-07 13:10:00,390.25,390.88,390.0,390.35,35164.0,390.25,390.88,390.0,390.35,35164.0
2017-09-07 13:15:00,390.24,393.14,390.03,393.1,78904.0,390.24,393.14,390.03,393.1,78904.0
2017-09-07 13:20:00,392.98,395.9,392.95,395.0,66332.0,392.98,395.9,392.95,395.0,66332.0
2017-09-07 13:25:00,395.0,395.86,394.91,395.75,39700.0,395.0,395.86,394.91,395.75,39700.0
2017-09-07 13:30:00,395.7,398.04,395.58,397.81,85836.0,395.7,398.04,395.58,397.81,85836.0
2017-09-07 13:35:00,397.77,398.06,394.26,394.51,38841.0,397.77,398.06,394.26,394.51,38841.0
2017-09-07 13:40:00,394.59,395.46,394.21,394.67,79810.0,394.59,395.46,394.21,394.67,79810.0
2017-09-07 13:45:00,394.68,395.57,394.38,395.34,54371.0,394.68,395.57,394.38,395.34,54371.0
2017-09-07 13:50:00,395.27,396.46,395.21,396.02,24639.0,395.27,396.46,395.21,396.02,24639.0
2017-09-07 13:55:00,396.23,396.23,394.61,395.23,16297.0,396.23,396.23,394.61,395.23,16297.0
2017-09-07 14:00:00,395.17,395.22,394.33,395.08,17142.0,395.17,395.22,394.33,395.08,17142.0
2017-09-07 14:05:00,395.09,395.96,395.02,395.18,8680.0,395.09,395.96,395.02,395.18,8680.0
2017-09-07 14:10:00,395.29,395.92,394.98,395.55,8860.0,395.29,395.92,394.98,395.55,8860.0
2017-09-07 14:15:00,395.56,396.06,395.4,395.44,13670.0,395.56,396.06,395.4,395.44,13670.0
2017-09-07 14:20:00,395.28,395.94,395.23,395.24,9435.0,395.28,395.94,395.23,395.24,9435.0
2017-09-07 14:25:00,395.03,395.46,394.41,394.86,25147.0,395.03,395.46,394.41,394.86,25147.0
2017-09-07 14:30:00,394.83,394.83,393.41,393.49,14206.0,394.83,394.83,393.41,393.49,14206.0
2017-09-07 14:35:00,393.45,393.94,392.62,393.33,20540.0,393.45,393.94,392.62,393.33,20540.0
2017-09-07 14:40:00,393.28,393.87,393.13,393.73,20936.0,393.28,393.87,393.13,393.73,20936.0
2017-09-07 14:45:00,393.67,393.78,393.13,393.35,11775.0,393.67,393.78,393.13,393.35,11775.0
2017-09-07 14:50:00,393.12,393.33,392.59,392.8,17872.0,393.12,393.33,392.59,392.8,17872.0
2017-09-07 14:55:00,393.03,393.24,392.04,392.38,29173.0,393.03,393.24,392.04,392.38,29173.0
2017-09-07 15:00:00,392.28,392.82,392.09,392.49,28622.0,392.28,392.82,392.09,392.49,28622.0
2017-09-07 15:05:00,392.42,394.03,392.16,394.02,25281.0,392.42,394.03,392.16,394.02,25281.0
2017-09-07 15:10:00,394.02,394.82,393.17,394.58,18333.0,394.02,394.82,393.17,394.58,18333.0
2017-09-07 15:15:00,394.8,395.27,394.62,395.03,16743.0,394.8,395.27,394.62,395.03,16743.0
2017-09-07 15:20:00,395.21,395.23,394.55,394.55,10842.0,395.21,395.23,394.55,394.55,10842.0
2017-09-07 15:25:00,394.78,395.32,394.69,395.14,20091.0,394.78,395.32,394.69,395.14,20091.0
2017-09-07 15:30:00,395.09,396.13,395.01,395.48,35247.0,395.09,396.13,395.01,395.48,35247.0
2017-09-07 15:35:00,395.46,396.17,395.23,395.77,36779.0,395.46,396.17,395.23,395.77,36779.0
2017-09-07 15:40:00,395.73,396.99,395.52,396.99,33025.0,395.73,396.99,395.52,396.99,33025.0
2017-09-07 15:45:00,397.04,397.22,395.86,396.71,38732.0,397.04,397.22,395.86,396.71,38732.0
2017-09-07 15:50:00,396.58,396.71,395.86,396.42,61763.0,396.58,396.71,395.86,396.42,61763.0
2017-09-07 15:55:00,396.4,396.7,395.22,395.65,99853.0,396.4,396.7,395.22,395.65,99853.0
2017-09-08 09:30:00,394.63,395.48,392.05,392.5,29961.0,394.63,395.48,392.05,392.5,29961.0
2017-09-08 09:35:00,393.26,394.23,391.29,392.26,18329.0,393.26,394.23,391.29,392.26,18329.0
2017-09-08 09:40:00,393.15,393.15,390.01,392.24,24573.0,393.15,393.15,390.01,392.24,24573.0
2017-09-08 09:45:00,391.92,392.31,390.03,390.03,20026.0,391.92,392.31,390.03,390.03,20026.0
2017-09-08 09:50:00,390.11,391.07,389.34,389.34,35185.0,390.11,391.07,389.34,389.34,35185.0
2017-09-08 09:55:00,389.3,390.08,388.6,388.6,70284.0,389.3,390.08,388.6,388.6,70284.0
2017-09-08 10:00:00,388.94,389.24,387.38,387.4,48582.0,388.94,389.24,387.38,387.4,48582.0
2017-09-08 10:05:00,387.52,388.84,387.45,388.58,29401.0,387.52,388.84,387.45,388.58,29401.0
2017-09-08 10:10:00,388.62,389.68,388.41,389.5,43605.0,388.62,389.68,388.41,389.5,43605.0
2017-09-08 10:15:00,389.46,390.24,388.69,388.81,29747.0,389.46,390.24,388.69,388.81,29747.0
2017-09-08 10:20:00,388.71,389.43,388.0,389.13,40016.0,388.71,389.43,388.0,389.13,40016.0
2017-09-08 10:25:00,389.16,390.28,388.85,390.03,46996.0,389.16,390.28,388.85,390.03,46996.0
2017-09-08 10:30:00,389.92,389.92,388.81,389.0,33982.0,389.92,389.92,388.81,389.0,33982.0
2017-09-08 10:35:00,389.0,389.89,388.65,388.88,27119.0,389.0,389.89,388.65,388.88,27119.0
2017-09-08 10:40:00,388.88,389.19,388.6,389.19,22837.0,388.88,389.19,388.6,389.19,22837.0
2017-09-08 10:45:00,389.04,389.58,388.9,388.94,15104.0,389.04,389.58,388.9,388.94,15104.0
2017-09-08 10:50:00,389.07,389.07,387.72,387.73,24837.0,389.07,389.07,387.72,387.73,24837.0
2017-09-08 10:55:00,387.72,387.98,387.26,387.74,20101.0,387.72,387.98,387.26,387.74,20101.0
2017-09-08 11:00:00,387.85,388.65,387.54,388.55,25417.0,387.85,388.65,387.54,388.55,25417.0
2017-09-08 11:05:00,388.56,388.58,387.0,387.18,47900.0,388.56,388.58,387.0,387.18,47900.0
2017-09-08 11:10:00,387.28,388.47,387.07,387.91,36036.0,387.28,388.47,387.07,387.91,36036.0
2017-09-08 11:15:00,388.0,388.69,387.63,388.54,23392.0,388.0,388.69,387.63,388.54,23392.0
2017-09-08 11:20:00,388.6,389.57,387.6,389.27,24739.0,388.6,389.57,387.6,389.27,24739.0
2017-09-08 11:25:00,388.99,389.95,388.91,389.13,17534.0,388.99,389.95,388.91,389.13,17534.0
2017-09-08 11:30:00,389.29,389.92,389.17,389.59,28584.0,389.29,389.92,389.17,389.59,28584.0
2017-09-08 11:35:00,389.46,389.66,389.31,389.38,27200.0,389.46,389.66,389.31,389.38,27200.0
2017-09-08 11:40:00,389.42,389.65,388.27,388.5,14480.0,389.42,389.65,388.27,388.5,14480.0
2017-09-08 11:45:00,388.51,389.44,388.2,389.01,18292.0,388.51,389.44,388.2,389.01,18292.0
2017-09-08 11:50:00,389.2,389.47,388.75,389.44,18100.0,389.2,389.47,388.75,389.44,18100.0
2017-09-08 11:55:00,389.47,389.78,389.2,389.25,11667.0,389.47,389.78,389.2,389.25,11667.0
2017-09-08 12:00:00,389.45,389.46,388.39,388.95,12102.0,389.45,389.46,388.39,388.95,12102.0
2017-09-08 12:05:00,388.94,389.55,388.77,389.41,4648.0,388.94,389.55,388.77,389.41,4648.0
2017-09-08 12:10:00,389.1,389.23,388.0,388.01,21828.0,389.1,389.23,388.0,388.01,21828.0
2017-09-08 12:15:00,388.08,388.8,387.65,388.23,20882.0,388.08,388.8,387.65,388.23,20882.0
2017-09-08 12:20:00,388.04,389.13,388.04,388.81,8250.0,388.04,389.13,388.04,388.81,8250.0
2017-09-08 12:25:00,388.63,389.49,388.5,389.25,17862.0,388.63,389.49,388.5,389.25,17862.0
2017-09-08 12:30:00,389.17,389.98,389.06,389.75,25243.0,389.17,389.98,389.06,389.75,25243.0
2017-09-08 12:35:00,389.7,391.59,389.61,391.22,21639.0,389.7,391.59,389.61,391.22,21639.0
2017-09-08 12:40:00,391.3,391.5,391.0,391.34,24938.0,391.3,391.5,391.0,391.34,24938.0
2017-09-08 12:45:00,391.38,392.17,389.89,389.89,22235.0,391.38,392.17,389.89,389.89,22235.0
2017-09-08 12:50:00,389.73,390.7,389.73,390.32,11855.0,389.73,390.7,389.73,390.32,11855.0
2017-09-08 12:55:00,390.14,391.27,389.74,391.27,10507.0,390.14,391.27,389.74,391.27,10507.0
2017-09-08 13:00:00,391.42,392.07,391.36,391.82,7909.0,391.42,392.07,391.36,391.82,7909.0
2017-09-08 13:05:00,391.56,391.7,391.04,391.33,8479.0,391.56,391.7,391.04,391.33,8479.0
2017-09-08 13:10:00,391.25,391.5,391.25,391.27,9400.0,391.25,391.5,391.25,391.27,9400.0
2017-09-08 13:15:00,391.4,391.98,391.34,391.96,11841.0,391.4,391.98,391.34,391.96,11841.0
2017-09-08 13:20:00,391.94,392.22,391.17,391.17,16391.0,391.94,392.22,391.17,391.17,16391.0
2017-09-08 13:25:00,391.2,391.48,391.04,391.48,9980.0,391.2,391.48,391.04,391.48,9980.0
2017-09-08 13:30:00,391.43,391.44,390.45,390.56,10612.0,391.43,391.44,390.45,390.56,10612.0
2017-09-08 13:35:00,390.54,391.04,390.25,390.77,9347.0,390.54,391.04,390.25,390.77,9347.0
2017-09-08 13:40:00,390.73,391.37,390.49,391.01,8116.0,390.73,391.37,390.49,391.01,8116.0
2017-09-08 13:45:00,391.43,392.66,391.43,392.62,41452.0,391.43,392.66,391.43,392.62,41452.0
2017-09-08 13:50:00,392.21,392.64,391.68,392.64,8850.0,392.21,392.64,391.68,392.64,8850.0
2017-09-08 13:55:00,392.6,392.6,391.97,391.97,4502.0,392.6,392.6,391.97,391.97,4502.0
2017-09-08 14:00:00,392.03,392.64,392.02,392.44,8195.0,392.03,392.64,392.02,392.44,8195.0
2017-09-08 14:05:00,392.3,392.41,391.22,391.44,7449.0,392.3,392.41,391.22,391.44,7449.0
2017-09-08 14:10:00,391.46,392.64,391.32,392.47,15278.0,391.46,392.64,391.32,392.47,15278.0
2017-09-08 14:15:00,392.6,392.63,391.82,392.46,16055.0,392.6,392.63,391.82,392.46,16055.0
2017-09-08 14:20:00,392.87,393.11,392.58,392.89,12250.0,392.87,393.11,392.58,392.89,12250.0
2017-09-08 14:25:00,392.81,393.34,392.68,392.81,17304.0,392.81,393.34,392.68,392.81,17304.0
2017-09-08 14:30:00,392.92,392.93,392.19,392.49,8336.0,392.92,392.93,392.19,392.49,8336.0
2017-09-08 14:35:00,392.49,393.6,392.49,393.47,9853.0,392.49,393.6,392.49,393.47,9853.0
2017-09-08 14:40:00,393.47,393.78,392.94,393.2,8781.0,393.47,393.78,392.94,393.2,8781.0
2017-09-08 14:45:00,393.04,393.29,391.88,392.68,15087.0,393.04,393.29,391.88,392.68,15087.0
2017-09-08 14:50:00,392.53,393.24,392.38,393.0,9855.0,392.53,393.24,392.38,393.0,9855.0
2017-09-08 14:55:00,392.99,393.85,392.86,393.85,10709.0,392.99,393.85,392.86,393.85,10709.0
2017-09-08 15:00:00,393.81,394.14,393.18,393.24,21406.0,393.81,394.14,393.18,393.24,21406.0
2017-09-08 15:05:00,393.18,393.87,393.16,393.84,13867.0,393.18,393.87,393.16,393.84,13867.0
2017-09-08 15:10:00,393.78,394.35,393.77,394.1,8281.0,393.78,394.35,393.77,394.1,8281.0
2017-09-08 15:15:00,394.28,394.4,393.96,394.28,20265.0,394.28,394.4,393.96,394.28,20265.0
2017-09-08 15:20:00,394.13,395.6,394.13,395.6,18259.0,394.13,395.6,394.13,395.6,18259.0
2017-09-08 15:25:00,395.58,395.58,393.84,393.84,14502.0,395.58,395.58,393.84,393.84,14502.0
2017-09-08 15:30:00,393.76,394.68,393.3,394.54,15578.0,393.76,394.68,393.3,394.54,15578.0
2017-09-08 15:35:00,394.54,395.01,394.41,394.51,11735.0,394.54,395.01,394.41,394.51,11735.0
2017-09-08 15:40:00,394.41,394.48,393.86,394.15,15598.0,394.41,394.48,393.86,394.15,15598.0
2017-09-08 15:45:00,393.95,394.91,393.95,394.09,23097.0,393.95,394.91,393.95,394.09,23097.0
2017-09-08 15:50:00,394.09,394.12,392.9,393.23,31722.0,394.09,394.12,392.9,393.23,31722.0
2017-09-08 15:55:00,393.24,393.32,392.72,392.9,68693.0,393.24,393.32,392.72,392.9,68693.0
2017-09-11 09:30:00,394.93,397.04,394.47,396.96,21639.0,394.93,397.04,394.47,396.96,21639.0
2017-09-11 09:35:00,396.94,396.95,395.61,396.82,13900.0,396.94,396.95,395.61,396.82,13900.0
2017-09-11 09:40:00,396.82,397.39,395.51,395.51,21122.0,396.82,397.39,395.51,395.51,21122.0
2017-09-11 09:45:00,395.57,395.81,393.69,394.86,23257.0,395.57,395.81,393.69,394.86,23257.0
2017-09-11 09:50:00,395.0,395.15,393.51,394.05,13553.0,395.0,395.15,393.51,394.05,13553.0
2017-09-11 09:55:00,394.05,394.2,393.17,393.44,24928.0,394.05,394.2,393.17,393.44,24928.0
2017-09-11 10:00:00,393.69,393.7,391.26,392.18,17347.0,393.69,393.7,391.26,392.18,17347.0
2017-09-11 10:05:00,391.26,392.25,390.99,391.62,12511.0,391.26,392.25,390.99,391.62,12511.0
2017-09-11 10:10:00,391.42,391.5,390.64,390.66,24381.0,391.42,391.5,390.64,390.66,24381.0
2017-09-11 10:15:00,390.96,391.15,390.35,391.08,28310.0,390.96,391.15,390.35,391.08,28310.0
2017-09-11 10:20:00,391.11,391.21,389.63,389.63,37736.0,391.11,391.21,389.63,389.63,37736.0
2017-09-11 10:25:00,389.81,390.5,389.05,390.16,26963.0,389.81,390.5,389.05,390.16,26963.0
2017-09-11 10:30:00,389.7,391.05,389.7,391.05,10245.0,389.7,391.05,389.7,391.05,10245.0
2017-09-11 10:35:00,390.9,392.15,390.8,391.17,21758.0,390.9,392.15,390.8,391.17,21758.0
2017-09-11 10:40:00,391.0,391.16,389.75,391.0,48549.0,391.0,391.16,389.75,391.0,48549.0
2017-09-11 10:45:00,391.05,391.39,390.09,390.1,19499.0,391.05,391.39,390.09,390.1,19499.0
2017-09-11 10:50:00,390.1,390.3,389.46,389.81,11593.0,390.1,390.3,389.46,389.81,11593.0
2017-09-11 10:55:00,390.0,390.22,389.5,389.5,8324.0,390.0,390.22,389.5,389.5,8324.0
2017-09-11 11:00:00,389.5,390.26,389.31,389.95,13427.0,389.5,390.26,389.31,389.95,13427.0
2017-09-11 11:05:00,390.0,390.3,389.71,390.29,12835.0,390.0,390.3,389.71,390.29,12835.0
2017-09-11 11:10:00,390.23,390.58,389.36,389.91,24275.0,390.23,390.58,389.36,389.91,24275.0
2017-09-11 11:15:00,390.07,390.07,388.04,388.63,45290.0,390.07,390.07,388.04,388.63,45290.0
2017-09-11 11:20:00,388.41,388.53,387.41,387.46,18886.0,388.41,388.53,387.41,387.46,18886.0
2017-09-11 11:25:00,387.46,387.65,387.09,387.46,14885.0,387.46,387.65,387.09,387.46,14885.0
2017-09-11 11:30:00,387.46,387.98,387.04,387.68,31464.0,387.46,387.98,387.04,387.68,31464.0
2017-09-11 11:35:00,387.67,388.23,387.4,387.74,12787.0,387.67,388.23,387.4,387.74,12787.0
2017-09-11 11:40:00,387.73,387.79,387.27,387.48,7318.0,387.73,387.79,387.27,387.48,7318.0
2017-09-11 11:45:00,387.6,387.84,387.4,387.62,12204.0,387.6,387.84,387.4,387.62,12204.0
2017-09-11 11:50:00,387.45,387.58,387.33,387.47,6294.0,387.45,387.58,387.33,387.47,6294.0
2017-09-11 11:55:00,387.51,387.56,387.06,387.1,2800.0,387.51,387.56,387.06,387.1,2800.0
2017-09-11 12:00:00,387.2,387.2,386.6,386.93,15038.0,387.2,387.2,386.6,386.93,15038.0
2017-09-11 12:05:00,386.93,387.08,386.63,386.63,5219.0,386.93,387.08,386.63,386.63,5219.0
2017-09-11 12:10:00,386.6,387.31,386.35,387.09,20098.0,386.6,387.31,386.35,387.09,20098.0
2017-09-11 12:15:00,387.09,387.72,386.98,387.5,3742.0,387.09,387.72,386.98,387.5,3742.0
2017-09-11 12:20:00,387.61,387.61,387.13,387.2,5100.0,387.61,387.61,387.13,387.2,5100.0
2017-09-11 12:25:00,387.09,387.09,386.81,386.9,9253.0,387.09,387.09,386.81,386.9,9253.0
2017-09-11 12:30:00,386.96,386.96,386.54,386.93,13359.0,386.96,386.96,386.54,386.93,13359.0
2017-09-11 12:35:00,386.96,387.73,386.79,387.55,10966.0,386.96,387.73,386.79,387.55,10966.0
2017-09-11 12:40:00,387.43,388.09,387.43,387.84,13615.0,387.43,388.09,387.43,387.84,13615.0
2017-09-11 12:45:00,388.03,388.27,387.91,388.04,5050.0,388.03,388.27,387.91,388.04,5050.0
2017-09-11 12:50:00,388.04,388.18,387.91,387.99,9878.0,388.04,388.18,387.91,387.99,9878.0
2017-09-11 12:55:00,388.12,388.2,387.64,387.71,9041.0,388.12,388.2,387.64,387.71,9041.0
2017-09-11 13:00:00,387.63,388.01,387.53,388.0,7800.0,387.63,388.01,387.53,388.0,7800.0
2017-09-11 13:05:00,388.1,388.27,387.74,388.25,5805.0,388.1,388.27,387.74,388.25,5805.0
2017-09-11 13:10:00,388.15,388.25,387.75,387.75,8458.0,388.15,388.25,387.75,387.75,8458.0
2017-09-11 13:15:00,387.75,387.9,387.5,387.51,17761.0,387.75,387.9,387.5,387.51,17761.0
2017-09-11 13:20:00,387.5,387.76,387.05,387.68,13892.0,387.5,387.76,387.05,387.68,13892.0
2017-09-11 13:25:00,387.69,387.69,387.33,387.38,12223.0,387.69,387.69,387.33,387.38,12223.0
2017-09-11 13:30:00,387.41,387.79,387.31,387.42,12455.0,387.41,387.79,387.31,387.42,12455.0
2017-09-11 13:35:00,387.44,387.46,386.92,387.16,17797.0,387.44,387.46,386.92,387.16,17797.0
2017-09-11 13:40:00,387.05,387.18,386.97,387.13,4212.0,387.05,387.18,386.97,387.13,4212.0
2017-09-11 13:45:00,386.97,387.14,386.66,386.9,7700.0,386.97,387.14,386.66,386.9,7700.0
2017-09-11 13:50:00,386.87,387.3,386.57,387.16,14267.0,386.87,387.3,386.57,387.16,14267.0
2017-09-11 13:55:00,387.16,387.28,386.74,386.74,24708.0,387.16,387.28,386.74,386.74,24708.0
2017-09-11 14:00:00,386.72,386.87,386.25,386.37,15533.0,386.72,386.87,386.25,386.37,15533.0
2017-09-11 14:05:00,386.43,386.7,386.2,386.48,9089.0,386.43,386.7,386.2,386.48,9089.0
2017-09-11 14:10:00,386.44,386.45,385.6,385.6,27006.0,386.44,386.45,385.6,385.6,27006.0
2017-09-11 14:15:00,385.73,385.82,385.42,385.48,15951.0,385.73,385.82,385.42,385.48,15951.0
2017-09-11 14:20:00,385.48,385.66,385.02,385.13,22705.0,385.48,385.66,385.02,385.13,22705.0
2017-09-11 14:25:00,385.16,385.45,384.69,385.11,11931.0,385.16,385.45,384.69,385.11,11931.0
2017-09-11 14:30:00,385.24,385.37,384.79,384.79,14467.0,385.24,385.37,384.79,384.79,14467.0
2017-09-11 14:35:00,384.76,385.08,384.65,384.68,10452.0,384.76,385.08,384.65,384.68,10452.0
2017-09-11 14:40:00,384.67,384.67,384.14,384.4,16415.0,384.67,384.67,384.14,384.4,16415.0
2017-09-11 14:45:00,384.41,384.53,383.6,383.61,12093.0,384.41,384.53,383.6,383.61,12093.0
2017-09-11 14:50:00,383.6,383.74,383.04,383.53,48322.0,383.6,383.74,383.04,383.53,48322.0
2017-09-11 14:55:00,383.52,383.79,383.26,383.31,9651.0,383.52,383.79,383.26,383.31,9651.0
2017-09-11 15:00:00,383.31,383.67,383.22,383.64,23039.0,383.31,383.67,383.22,383.64,23039.0
2017-09-11 15:05:00,383.59,384.04,383.14,383.43,14199.0,383.59,384.04,383.14,383.43,14199.0
2017-09-11 15:10:00,383.15,383.38,382.7,382.88,10646.0,383.15,383.38,382.7,382.88,10646.0
2017-09-11 15:15:00,382.79,382.81,382.45,382.65,19030.0,382.79,382.81,382.45,382.65,19030.0
2017-09-11 15:20:00,382.75,382.84,382.24,382.24,18668.0,382.75,382.84,382.24,382.24,18668.0
2017-09-11 15:25:00,382.24,382.62,381.98,382.23,24198.0,382.24,382.62,381.98,382.23,24198.0
2017-09-11 15:30:00,382.23,382.35,381.6,381.79,15361.0,382.23,382.35,381.6,381.79,15361.0
2017-09-11 15:35:00,381.77,381.79,381.12,381.3,27773.0,381.77,381.79,381.12,381.3,27773.0
2017-09-11 15:40:00,381.15,381.22,380.82,380.85,35135.0,381.15,381.22,380.82,380.85,35135.0
2017-09-11 15:45:00,380.89,381.32,380.89,381.03,56377.0,380.89,381.32,380.89,381.03,56377.0
2017-09-11 15:50:00,381.05,381.86,381.02,381.06,57290.0,381.05,381.86,381.02,381.06,57290.0
2017-09-11 15:55:00,381.06,381.32,380.69,380.84,118308.0,381.06,381.32,380.69,380.84,118308.0
2017-09-12 09:30:00,380.92,385.32,380.64,385.31,48302.0,380.92,385.32,380.64,385.31,48302.0
2017-09-12 09:35:00,385.39,385.83,383.78,384.7,30272.0,385.39,385.83,383.78,384.7,30272.0
2017-09-12 09:40:00,385.09,385.24,382.48,382.91,18828.0,385.09,385.24,382.48,382.91,18828.0
2017-09-12 09:45:00,382.91,383.89,381.72,381.94,12739.0,382.91,383.89,381.72,381.94,12739.0
2017-09-12 09:50:00,382.04,382.93,381.68,382.38,10667.0,382.04,382.93,381.68,382.38,10667.0
2017-09-12 09:55:00,382.6,383.07,382.08,382.79,9919.0,382.6,383.07,382.08,382.79,9919.0
2017-09-12 10:00:00,382.79,383.0,382.03,382.31,10500.0,382.79,383.0,382.03,382.31,10500.0
2017-09-12 10:05:00,382.33,382.91,381.75,382.02,20620.0,382.33,382.91,381.75,382.02,20620.0
2017-09-12 10:10:00,382.03,382.42,381.52,382.34,38341.0,382.03,382.42,381.52,382.34,38341.0
2017-09-12 10:15:00,382.34,384.0,382.18,384.0,20731.0,382.34,384.0,382.18,384.0,20731.0
2017-09-12 10:20:00,383.93,384.06,382.25,383.39,16918.0,383.93,384.06,382.25,383.39,16918.0
2017-09-12 10:25:00,383.55,383.62,382.91,383.19,13582.0,383.55,383.62,382.91,383.19,13582.0
2017-09-12 10:30:00,383.28,384.37,383.01,384.13,13300.0,383.28,384.37,383.01,384.13,13300.0
2017-09-12 10:35:00,383.88,386.16,383.88,385.98,16239.0,383.88,386.16,383.88,385.98,16239.0
2017-09-12 10:40:00,385.88,386.1,385.51,385.87,6700.0,385.88,386.1,385.51,385.87,6700.0
2017-09-12 10:45:00,385.87,385.87,382.75,382.78,14907.0,385.87,385.87,382.75,382.78,14907.0
2017-09-12 10:50:00,383.27,384.12,382.91,383.31,32510.0,383.27,384.12,382.91,383.31,32510.0
2017-09-12 10:55:00,383.52,383.69,383.17,383.47,12804.0,383.52,383.69,383.17,383.47,12804.0
2017-09-12 11:00:00,383.49,383.69,380.0,380.88,80872.0,383.49,383.69,380.0,380.88,80872.0
2017-09-12 11:05:00,380.9,382.64,378.73,379.1,116180.0,380.9,382.64,378.73,379.1,116180.0
2017-09-12 11:10:00,379.1,379.34,375.64,376.39,124755.0,379.1,379.34,375.64,376.39,124755.0
2017-09-12 11:15:00,376.7,377.0,374.7,375.12,54768.0,376.7,377.0,374.7,375.12,54768.0
2017-09-12 11:20:00,375.18,375.67,374.7,374.95,96907.0,375.18,375.67,374.7,374.95,96907.0
2017-09-12 11:25:00,374.95,375.6,374.83,375.23,64582.0,374.95,375.6,374.83,375.23,64582.0
2017-09-12 11:30:00,375.2,376.94,375.19,376.43,87950.0,375.2,376.94,375.19,376.43,87950.0
2017-09-12 11:35:00,376.51,378.01,376.43,377.22,54187.0,376.51,378.01,376.43,377.22,54187.0
2017-09-12 11:40:00,377.5,377.86,376.92,377.6,41950.0,377.5,377.86,376.92,377.6,41950.0
2017-09-12 11:45:00,377.67,378.56,376.62,377.54,68080.0,377.67,378.56,376.62,377.54,68080.0
2017-09-12 11:50:00,377.38,377.46,375.69,376.11,16352.0,377.38,377.46,375.69,376.11,16352.0
2017-09-12 11:55:00,376.1,376.34,375.52,375.96,17687.0,376.1,376.34,375.52,375.96,17687.0
2017-09-12 12:00:00,375.9,378.1,375.9,377.78,32262.0,375.9,378.1,375.9,377.78,32262.0
2017-09-12 12:05:00,377.65,379.41,377.64,379.13,43443.0,377.65,379.41,377.64,379.13,43443.0
2017-09-12 12:10:00,378.94,378.94,377.78,378.81,22762.0,378.94,378.94,377.78,378.81,22762.0
2017-09-12 12:15:00,378.79,379.69,378.73,379.69,16602.0,378.79,379.69,378.73,379.69,16602.0
2017-09-12 12:20:00,379.71,380.91,379.65,380.28,21176.0,379.71,380.91,379.65,380.28,21176.0
2017-09-12 12:25:00,380.17,380.22,379.21,380.2,14712.0,380.17,380.22,379.21,380.2,14712.0
2017-09-12 12:30:00,380.11,380.11,379.0,379.71,17001.0,380.11,380.11,379.0,379.71,17001.0
2017-09-12 12:35:00,379.47,379.47,378.29,378.54,12439.0,379.47,379.47,378.29,378.54,12439.0
2017-09-12 12:40:00,378.42,378.63,377.27,378.41,19560.0,378.42,378.63,377.27,378.41,19560.0
2017-09-12 12:45:00,378.43,378.5,377.21,377.21,16750.0,378.43,378.5,377.21,377.21,16750.0
2017-09-12 12:50:00,377.19,378.26,377.0,377.78,16644.0,377.19,378.26,377.0,377.78,16644.0
2017-09-12 12:55:00,377.94,378.39,377.29,378.21,7000.0,377.94,378.39,377.29,378.21,7000.0
2017-09-12 13:00:00,378.55,378.55,377.73,377.74,2100.0,378.55,378.55,377.73,377.74,2100.0
2017-09-12 13:05:00,377.79,377.86,377.54,377.55,2914.0,377.79,377.86,377.54,377.55,2914.0
2017-09-12 13:10:00,377.55,378.13,377.35,378.06,17875.0,377.55,378.13,377.35,378.06,17875.0
2017-09-12 13:15:00,378.18,378.58,377.97,378.0,11037.0,378.18,378.58,377.97,378.0,11037.0
2017-09-12 13:20:00,378.14,379.25,378.14,379.2,12510.0,378.14,379.25,378.14,379.2,12510.0
2017-09-12 13:25:00,379.19,379.69,379.03,379.19,9532.0,379.19,379.69,379.03,379.19,9532.0
2017-09-12 13:30:00,379.3,379.68,379.29,379.3,4500.0,379.3,379.68,379.29,379.3,4500.0
2017-09-12 13:35:00,379.29,379.29,377.78,378.04,10434.0,379.29,379.29,377.78,378.04,10434.0
2017-09-12 13:40:00,378.03,378.04,376.35,377.15,16389.0,378.03,378.04,376.35,377.15,16389.0
2017-09-12 13:45:00,377.27,377.76,377.1,377.62,14675.0,377.27,377.76,377.1,377.62,14675.0
2017-09-12 13:50:00,377.86,378.18,376.79,377.01,23425.0,377.86,378.18,376.79,377.01,23425.0
2017-09-12 13:55:00,377.22,377.68,377.03,377.23,9627.0,377.22,377.68,377.03,377.23,9627.0
2017-09-12 14:00:00,377.19,377.36,376.84,377.16,10504.0,377.19,377.36,376.84,377.16,10504.0
2017-09-12 14:05:00,377.17,377.38,376.94,377.38,7200.0,377.17,377.38,376.94,377.38,7200.0
2017-09-12 14:10:00,377.32,377.77,377.2,377.42,6334.0,377.32,377.77,377.2,377.42,6334.0
2017-09-12 14:15:00,377.56,378.05,377.22,377.96,10846.0,377.56,378.05,377.22,377.96,10846.0
2017-09-12 14:20:00,378.11,378.11,376.76,377.16,15981.0,378.11,378.11,376.76,377.16,15981.0
2017-09-12 14:25:00,377.3,378.41,377.22,378.16,17289.0,377.3,378.41,377.22,378.16,17289.0
2017-09-12 14:30:00,378.09,378.96,377.69,378.24,16424.0,378.09,378.96,377.69,378.24,16424.0
2017-09-12 14:35:00,378.49,378.49,377.64,377.93,7724.0,378.49,378.49,377.64,377.93,7724.0
2017-09-12 14:40:00,377.61,378.91,377.61,378.55,10832.0,377.61,378.91,377.61,378.55,10832.0
2017-09-12 14:45:00,378.8,379.41,378.6,379.17,24872.0,378.8,379.41,378.6,379.17,24872.0
2017-09-12 14:50:00,379.06,380.04,379.02,380.03,13417.0,379.06,380.04,379.02,380.03,13417.0
2017-09-12 14:55:00,379.86,380.0,379.16,379.33,9571.0,379.86,380.0,379.16,379.33,9571.0
2017-09-12 15:00:00,379.53,379.7,379.15,379.68,7585.0,379.53,379.7,379.15,379.68,7585.0
2017-09-12 15:05:00,379.8,380.22,379.62,379.93,20271.0,379.8,380.22,379.62,379.93,20271.0
2017-09-12 15:10:00,379.93,379.93,379.43,379.84,38006.0,379.93,379.93,379.43,379.84,38006.0
2017-09-12 15:15:00,379.75,379.75,379.18,379.27,17931.0,379.75,379.75,379.18,379.27,17931.0
2017-09-12 15:20:00,379.3,380.15,379.14,380.13,16969.0,379.3,380.15,379.14,380.13,16969.0
2017-09-12 15:25:00,380.28,381.27,380.2,380.3,9715.0,380.28,381.27,380.2,380.3,9715.0
2017-09-12 15:30:00,380.2,380.38,379.35,379.79,16612.0,380.2,380.38,379.35,379.79,16612.0
2017-09-12 15:35:00,379.7,380.1,379.62,379.83,18699.0,379.7,380.1,379.62,379.83,18699.0
2017-09-12 15:40:00,379.83,380.26,379.77,380.16,13572.0,379.83,380.26,379.77,380.16,13572.0
2017-09-12 15:45:00,380.03,380.4,380.01,380.28,16324.0,380.03,380.4,380.01,380.28,16324.0
2017-09-12 15:50:00,380.29,380.97,380.26,380.97,33499.0,380.29,380.97,380.26,380.97,33499.0
2017-09-12 15:55:00,380.97,382.07,380.84,381.57,134680.0,380.97,382.07,380.84,381.57,134680.0
2017-09-13 09:30:00,381.48,382.71,379.48,382.1,10073.0,381.48,382.71,379.48,382.1,10073.0
2017-09-13 09:35:00,381.98,382.7,380.95,381.57,13113.0,381.98,382.7,380.95,381.57,13113.0
2017-09-13 09:40:00,381.31,386.0,381.27,385.63,19193.0,381.31,386.0,381.27,385.63,19193.0
2017-09-13 09:45:00,385.74,385.74,382.72,383.3,20941.0,385.74,385.74,382.72,383.3,20941.0
2017-09-13 09:50:00,383.46,383.81,383.01,383.31,5417.0,383.46,383.81,383.01,383.31,5417.0
2017-09-13 09:55:00,383.05,383.25,382.0,382.19,12500.0,383.05,383.25,382.0,382.19,12500.0
2017-09-13 10:00:00,382.02,384.82,382.02,384.55,24465.0,382.02,384.82,382.02,384.55,24465.0
2017-09-13 10:05:00,384.56,385.44,383.47,385.28,32454.0,384.56,385.44,383.47,385.28,32454.0
2017-09-13 10:10:00,385.25,385.45,384.45,385.28,13058.0,385.25,385.45,384.45,385.28,13058.0
2017-09-13 10:15:00,385.31,385.32,384.42,384.45,16213.0,385.31,385.32,384.42,384.45,16213.0
2017-09-13 10:20:00,384.57,385.09,384.57,384.91,11912.0,384.57,385.09,384.57,384.91,11912.0
2017-09-13 10:25:00,384.78,385.27,384.15,384.5,61051.0,384.78,385.27,384.15,384.5,61051.0
2017-09-13 10:30:00,384.5,385.14,384.22,384.32,27033.0,384.5,385.14,384.22,384.32,27033.0
2017-09-13 10:35:00,384.28,384.41,383.7,383.83,21065.0,384.28,384.41,383.7,383.83,21065.0
2017-09-13 10:40:00,383.75,384.55,383.7,384.44,16201.0,383.75,384.55,383.7,384.44,16201.0
2017-09-13 10:45:00,384.52,385.18,384.29,384.95,28710.0,384.52,385.18,384.29,384.95,28710.0
2017-09-13 10:50:00,384.8,385.28,384.69,385.06,8942.0,384.8,385.28,384.69,385.06,8942.0
2017-09-13 10:55:00,385.06,385.85,384.69,384.69,12294.0,385.06,385.85,384.69,384.69,12294.0
2017-09-13 11:00:00,384.96,385.35,384.21,384.46,12244.0,384.96,385.35,384.21,384.46,12244.0
2017-09-13 11:05:00,384.47,384.8,384.25,384.75,10771.0,384.47,384.8,384.25,384.75,10771.0
2017-09-13 11:10:00,384.63,384.89,384.31,384.31,4819.0,384.63,384.89,384.31,384.31,4819.0
2017-09-13 11:15:00,384.32,384.96,384.32,384.78,10097.0,384.32,384.96,384.32,384.78,10097.0
2017-09-13 11:20:00,384.75,384.91,384.36,384.36,10500.0,384.75,384.91,384.36,384.36,10500.0
2017-09-13 11:25:00,384.34,384.54,384.2,384.43,20760.0,384.34,384.54,384.2,384.43,20760.0
2017-09-13 11:30:00,384.41,384.41,383.38,383.61,9694.0,384.41,384.41,383.38,383.61,9694.0
2017-09-13 11:35:00,383.65,383.82,382.87,383.25,5719.0,383.65,383.82,382.87,383.25,5719.0
2017-09-13 11:40:00,383.43,383.81,383.07,383.52,7783.0,383.43,383.81,383.07,383.52,7783.0
2017-09-13 11:45:00,383.5,383.64,383.34,383.51,5408.0,383.5,383.64,383.34,383.51,5408.0
2017-09-13 11:50:00,383.58,384.47,383.58,384.39,6744.0,383.58,384.47,383.58,384.39,6744.0
2017-09-13 11:55:00,384.3,384.57,384.05,384.28,11886.0,384.3,384.57,384.05,384.28,11886.0
2017-09-13 12:00:00,384.2,384.95,384.18,384.45,8300.0,384.2,384.95,384.18,384.45,8300.0
2017-09-13 12:05:00,384.42,384.65,384.39,384.39,2700.0,384.42,384.65,384.39,384.39,2700.0
2017-09-13 12:10:00,384.34,384.41,384.1,384.18,3530.0,384.34,384.41,384.1,384.18,3530.0
2017-09-13 12:15:00,384.15,385.11,384.07,385.0,4000.0,384.15,385.11,384.07,385.0,4000.0
2017-09-13 12:20:00,384.91,385.44,384.67,384.67,4108.0,384.91,385.44,384.67,384.67,4108.0
2017-09-13 12:25:00,384.82,385.46,384.82,384.99,6300.0,384.82,385.46,384.82,384.99,6300.0
2017-09-13 12:30:00,384.99,385.16,384.5,384.57,16308.0,384.99,385.16,384.5,384.57,16308.0
2017-09-13 12:35:00,384.72,385.34,384.64,385.24,12467.0,384.72,385.34,384.64,385.24,12467.0
2017-09-13 12:40:00,385.24,385.52,385.16,385.25,7719.0,385.24,385.52,385.16,385.25,7719.0
2017-09-13 12:45:00,385.19,385.56,385.13,385.37,2100.0,385.19,385.56,385.13,385.37,2100.0
2017-09-13 12:50:00,385.21,385.49,385.12,385.36,4844.0,385.21,385.49,385.12,385.36,4844.0
2017-09-13 12:55:00,385.25,385.5,385.22,385.34,2800.0,385.25,385.5,385.22,385.34,2800.0
2017-09-13 13:00:00,385.22,385.56,384.4,385.11,16476.0,385.22,385.56,384.4,385.11,16476.0
2017-09-13 13:05:00,385.06,385.41,385.0,385.4,10711.0,385.06,385.41,385.0,385.4,10711.0
2017-09-13 13:10:00,385.44,385.88,385.4,385.77,32725.0,385.44,385.88,385.4,385.77,32725.0
2017-09-13 13:15:00,385.69,385.69,384.96,385.2,15100.0,385.69,385.69,384.96,385.2,15100.0
2017-09-13 13:20:00,385.19,385.48,384.64,384.87,6804.0,385.19,385.48,384.64,384.87,6804.0
2017-09-13 13:25:00,384.87,385.28,384.35,385.1,13342.0,384.87,385.28,384.35,385.1,13342.0
2017-09-13 13:30:00,385.21,385.21,384.46,384.69,4800.0,385.21,385.21,384.46,384.69,4800.0
2017-09-13 13:35:00,384.56,384.71,384.2,384.25,7503.0,384.56,384.71,384.2,384.25,7503.0
2017-09-13 13:40:00,384.27,384.59,384.0,384.0,7500.0,384.27,384.59,384.0,384.0,7500.0
2017-09-13 13:45:00,384.0,384.21,383.77,383.8,14424.0,384.0,384.21,383.77,383.8,14424.0
2017-09-13 13:50:00,383.85,384.84,383.8,384.01,18344.0,383.85,384.84,383.8,384.01,18344.0
2017-09-13 13:55:00,384.14,384.67,383.85,384.53,6100.0,384.14,384.67,383.85,384.53,6100.0
2017-09-13 14:00:00,384.48,384.88,384.25,384.25,9314.0,384.48,384.88,384.25,384.25,9314.0
2017-09-13 14:05:00,384.46,384.46,383.76,384.44,9061.0,384.46,384.46,383.76,384.44,9061.0
2017-09-13 14:10:00,384.44,384.44,383.51,383.69,7374.0,384.44,384.44,383.51,383.69,7374.0
2017-09-13 14:15:00,383.69,384.11,383.18,383.38,26515.0,383.69,384.11,383.18,383.38,26515.0
2017-09-13 14:20:00,383.44,383.78,383.16,383.54,20509.0,383.44,383.78,383.16,383.54,20509.0
2017-09-13 14:25:00,383.65,383.93,383.21,383.47,6898.0,383.65,383.93,383.21,383.47,6898.0
2017-09-13 14:30:00,383.44,383.91,383.08,383.73,16306.0,383.44,383.91,383.08,383.73,16306.0
2017-09-13 14:35:00,383.45,383.67,383.4,383.58,5491.0,383.45,383.67,383.4,383.58,5491.0
2017-09-13 14:40:00,383.6,384.49,383.51,384.49,9373.0,383.6,384.49,383.51,384.49,9373.0
2017-09-13 14:45:00,384.41,384.62,383.93,384.0,9405.0,384.41,384.62,383.93,384.0,9405.0
2017-09-13 14:50:00,383.99,384.2,383.65,383.94,9534.0,383.99,384.2,383.65,383.94,9534.0
2017-09-13 14:55:00,383.89,384.52,383.88,384.13,11225.0,383.89,384.52,383.88,384.13,11225.0
2017-09-13 15:00:00,384.3,384.34,383.8,384.09,9976.0,384.3,384.34,383.8,384.09,9976.0
2017-09-13 15:05:00,383.86,384.19,383.85,384.04,8525.0,383.86,384.19,383.85,384.04,8525.0
2017-09-13 15:10:00,383.93,384.43,383.5,383.9,21838.0,383.93,384.43,383.5,383.9,21838.0
2017-09-13 15:15:00,383.79,384.7,383.79,384.7,11300.0,383.79,384.7,383.79,384.7,11300.0
2017-09-13 15:20:00,384.59,384.59,384.2,384.43,4005.0,384.59,384.59,384.2,384.43,4005.0
2017-09-13 15:25:00,384.41,385.04,384.31,385.04,8238.0,384.41,385.04,384.31,385.04,8238.0
2017-09-13 15:30:00,385.23,385.52,384.91,384.99,11986.0,385.23,385.52,384.91,384.99,11986.0
2017-09-13 15:35:00,384.87,384.96,384.13,384.96,17916.0,384.87,384.96,384.13,384.96,17916.0
2017-09-13 15:40:00,384.92,385.17,384.62,385.0,20984.0,384.92,385.17,384.62,385.0,20984.0
2017-09-13 15:45:00,385.08,385.09,384.6,384.6,27241.0,385.08,385.09,384.6,384.6,27241.0
2017-09-13 15:50:00,384.64,385.54,384.64,385.52,25405.0,384.64,385.54,384.64,385.52,25405.0
2017-09-13 15:55:00,385.52,385.68,384.94,385.13,44079.0,385.52,385.68,384.94,385.13,44079.0
2017-09-14 09:30:00,382.17,384.76,382.02,383.43,28331.0,382.17,384.76,382.02,383.43,28331.0
2017-09-14 09:35:00,382.63,384.17,382.63,383.85,12878.0,382.63,384.17,382.63,383.85,12878.0
2017-09-14 09:40:00,383.92,384.3,383.03,383.81,34075.0,383.92,384.3,383.03,383.81,34075.0
2017-09-14 09:45:00,383.96,384.05,382.5,382.62,12073.0,383.96,384.05,382.5,382.62,12073.0
2017-09-14 09:50:00,382.62,383.82,382.32,383.12,15094.0,382.62,383.82,382.32,383.12,15094.0
2017-09-14 09:55:00,383.05,383.45,382.63,383.39,15297.0,383.05,383.45,382.63,383.39,15297.0
2017-09-14 10:00:00,383.06,383.06,382.07,382.46,29324.0,383.06,383.06,382.07,382.46,29324.0
2017-09-14 10:05:00,382.5,382.79,381.07,381.16,15512.0,382.5,382.79,381.07,381.16,15512.0
2017-09-14 10:10:00,381.23,381.5,380.09,380.09,19509.0,381.23,381.5,380.09,380.09,19509.0
2017-09-14 10:15:00,380.37,380.6,380.0,380.44,28879.0,380.37,380.6,380.0,380.44,28879.0
2017-09-14 10:20:00,380.45,382.64,380.41,382.34,51445.0,380.45,382.64,380.41,382.34,51445.0
2017-09-14 10:25:00,382.35,382.54,381.51,382.0,22915.0,382.35,382.54,381.51,382.0,22915.0
2017-09-14 10:30:00,382.08,382.71,381.77,382.21,25624.0,382.08,382.71,381.77,382.21,25624.0
2017-09-14 10:35:00,382.22,382.92,382.21,382.82,30002.0,382.22,382.92,382.21,382.82,30002.0
2017-09-14 10:40:00,382.95,384.08,382.91,383.13,20842.0,382.95,384.08,382.91,383.13,20842.0
2017-09-14 10:45:00,383.17,383.64,382.77,382.93,10236.0,383.17,383.64,382.77,382.93,10236.0
2017-09-14 10:50:00,382.62,383.25,382.41,382.86,10073.0,382.62,383.25,382.41,382.86,10073.0
2017-09-14 10:55:00,382.86,382.87,382.4,382.4,13085.0,382.86,382.87,382.4,382.4,13085.0
2017-09-14 11:00:00,382.44,382.66,382.28,382.4,5257.0,382.44,382.66,382.28,382.4,5257.0
2017-09-14 11:05:00,382.55,382.83,382.2,382.35,13106.0,382.55,382.83,382.2,382.35,13106.0
2017-09-14 11:10:00,382.4,382.89,382.24,382.51,6700.0,382.4,382.89,382.24,382.51,6700.0
2017-09-14 11:15:00,382.57,382.77,382.17,382.28,11312.0,382.57,382.77,382.17,382.28,11312.0
2017-09-14 11:20:00,382.17,382.54,381.66,382.09,16853.0,382.17,382.54,381.66,382.09,16853.0
2017-09-14 11:25:00,382.01,382.24,381.71,381.72,3837.0,382.01,382.24,381.71,381.72,3837.0
2017-09-14 11:30:00,381.79,382.02,381.36,381.56,5028.0,381.79,382.02,381.36,381.56,5028.0
2017-09-14 11:35:00,381.5,381.64,380.53,380.66,30424.0,381.5,381.64,380.53,380.66,30424.0
2017-09-14 11:40:00,380.69,380.7,380.02,380.06,6523.0,380.69,380.7,380.02,380.06,6523.0
2017-09-14 11:45:00,380.14,381.26,379.18,380.66,45696.0,380.14,381.26,379.18,380.66,45696.0
2017-09-14 11:50:00,380.78,381.34,380.58,381.34,6866.0,380.78,381.34,380.58,381.34,6866.0
2017-09-14 11:55:00,381.34,381.34,381.02,381.02,1420.0,381.34,381.34,381.02,381.02,1420.0
2017-09-14 12:00:00,381.1,381.65,380.62,381.44,10000.0,381.1,381.65,380.62,381.44,10000.0
2017-09-14 12:05:00,381.59,381.59,380.82,381.29,3800.0,381.59,381.59,380.82,381.29,3800.0
2017-09-14 12:10:00,381.0,381.11,380.63,380.66,5024.0,381.0,381.11,380.63,380.66,5024.0
2017-09-14 12:15:00,380.75,380.79,380.0,380.19,5094.0,380.75,380.79,380.0,380.19,5094.0
2017-09-14 12:20:00,380.19,380.19,379.69,380.09,11129.0,380.19,380.19,379.69,380.09,11129.0
2017-09-14 12:25:00,380.1,380.58,379.99,380.5,3900.0,380.1,380.58,379.99,380.5,3900.0
2017-09-14 12:30:00,380.62,380.73,380.56,380.65,2964.0,380.62,380.73,380.56,380.65,2964.0
2017-09-14 12:35:00,380.66,381.09,380.65,380.82,4728.0,380.66,381.09,380.65,380.82,4728.0
2017-09-14 12:40:00,380.84,381.09,380.81,381.09,2427.0,380.84,381.09,380.81,381.09,2427.0
2017-09-14 12:45:00,381.01,381.83,380.88,381.54,11091.0,381.01,381.83,380.88,381.54,11091.0
2017-09-14 12:50:00,381.42,382.03,381.42,381.72,6010.0,381.42,382.03,381.42,381.72,6010.0
2017-09-14 12:55:00,381.9,382.03,381.45,381.46,2600.0,381.9,382.03,381.45,381.46,2600.0
2017-09-14 13:00:00,381.73,381.74,380.92,381.54,5478.0,381.73,381.74,380.92,381.54,5478.0
2017-09-14 13:05:00,381.67,381.67,380.63,380.97,3905.0,381.67,381.67,380.63,380.97,3905.0
2017-09-14 13:10:00,381.26,381.26,380.6,380.7,599.0,381.26,381.26,380.6,380.7,599.0
2017-09-14 13:15:00,380.82,380.96,380.25,380.28,8447.0,380.82,380.96,380.25,380.28,8447.0
2017-09-14 13:20:00,380.64,380.96,380.17,380.66,10027.0,380.64,380.96,380.17,380.66,10027.0
2017-09-14 13:25:00,380.7,381.21,380.59,381.14,4600.0,380.7,381.21,380.59,381.14,4600.0
2017-09-14 13:30:00,381.15,381.15,380.77,380.87,6564.0,381.15,381.15,380.77,380.87,6564.0
2017-09-14 13:35:00,380.87,381.16,380.87,381.0,5918.0,380.87,381.16,380.87,381.0,5918.0
2017-09-14 13:40:00,381.0,381.15,380.89,380.9,25114.0,381.0,381.15,380.89,380.9,25114.0
2017-09-14 13:45:00,380.89,380.9,380.63,380.85,8322.0,380.89,380.9,380.63,380.85,8322.0
2017-09-14 13:50:00,380.69,380.7,379.96,379.96,9207.0,380.69,380.7,379.96,379.96,9207.0
2017-09-14 13:55:00,380.01,380.01,379.34,379.69,10684.0,380.01,380.01,379.34,379.69,10684.0
2017-09-14 14:00:00,379.7,379.86,379.33,379.37,17850.0,379.7,379.86,379.33,379.37,17850.0
2017-09-14 14:05:00,379.64,379.99,379.35,379.88,19899.0,379.64,379.99,379.35,379.88,19899.0
2017-09-14 14:10:00,379.81,380.05,379.81,379.91,3210.0,379.81,380.05,379.81,379.91,3210.0
2017-09-14 14:15:00,379.91,380.02,379.77,379.82,15331.0,379.91,380.02,379.77,379.82,15331.0
2017-09-14 14:20:00,379.85,380.21,379.81,379.95,10779.0,379.85,380.21,379.81,379.95,10779.0
2017-09-14 14:25:00,379.97,379.97,379.22,379.22,4693.0,379.97,379.97,379.22,379.22,4693.0
2017-09-14 14:30:00,379.17,379.17,378.44,378.61,14285.0,379.17,379.17,378.44,378.61,14285.0
2017-09-14 14:35:00,378.61,378.76,377.9,377.9,12261.0,378.61,378.76,377.9,377.9,12261.0
2017-09-14 14:40:00,377.99,378.73,377.86,378.29,14752.0,377.99,378.73,377.86,378.29,14752.0
2017-09-14 14:45:00,378.2,379.11,378.2,379.11,8900.0,378.2,379.11,378.2,379.11,8900.0
2017-09-14 14:50:00,379.08,379.18,378.68,378.78,15010.0,379.08,379.18,378.68,378.78,15010.0
2017-09-14 14:55:00,378.78,379.02,378.51,378.67,7751.0,378.78,379.02,378.51,378.67,7751.0
2017-09-14 15:00:00,378.66,379.01,378.53,378.53,17351.0,378.66,379.01,378.53,378.53,17351.0
2017-09-14 15:05:00,378.62,378.79,378.22,378.22,19106.0,378.62,378.79,378.22,378.22,19106.0
2017-09-14 15:10:00,378.27,378.83,378.2,378.69,19160.0,378.27,378.83,378.2,378.69,19160.0
2017-09-14 15:15:00,378.77,378.77,377.94,377.95,13416.0,378.77,378.77,377.94,377.95,13416.0
2017-09-14 15:20:00,378.0,378.24,377.98,378.09,12095.0,378.0,378.24,377.98,378.09,12095.0
2017-09-14 15:25:00,378.02,378.13,376.53,377.18,54265.0,378.02,378.13,376.53,377.18,54265.0
2017-09-14 15:30:00,377.25,377.4,376.79,377.03,30561.0,377.25,377.4,376.79,377.03,30561.0
2017-09-14 15:35:00,377.03,377.03,376.02,376.19,44623.0,377.03,377.03,376.02,376.19,44623.0
2017-09-14 15:40:00,376.33,376.67,376.13,376.3,56423.0,376.33,376.67,376.13,376.3,56423.0
2017-09-14 15:45:00,376.41,376.79,376.23,376.42,54403.0,376.41,376.79,376.23,376.42,54403.0
2017-09-14 15:50:00,376.5,376.53,375.79,376.01,93922.0,376.5,376.53,375.79,376.01,93922.0
2017-09-14 15:55:00,376.01,376.36,375.76,376.0,78043.0,376.01,376.36,375.76,376.0,78043.0
2017-09-15 09:30:00,375.91,377.41,374.19,376.0,342699.0,375.91,377.41,374.19,376.0,342699.0
2017-09-15 09:35:00,376.0,376.55,375.07,375.31,15703.0,376.0,376.55,375.07,375.31,15703.0
2017-09-15 09:40:00,375.01,375.94,374.56,374.62,24894.0,375.01,375.94,374.56,374.62,24894.0
2017-09-15 09:45:00,374.67,374.91,373.59,374.17,16558.0,374.67,374.91,373.59,374.17,16558.0
2017-09-15 09:50:00,374.14,374.73,372.72,374.05,26029.0,374.14,374.73,372.72,374.05,26029.0
2017-09-15 09:55:00,374.13,375.52,373.84,373.85,12659.0,374.13,375.52,373.84,373.85,12659.0
2017-09-15 10:00:00,374.0,374.68,373.51,373.51,15629.0,374.0,374.68,373.51,373.51,15629.0
2017-09-15 10:05:00,373.5,374.05,373.14,373.14,32265.0,373.5,374.05,373.14,373.14,32265.0
2017-09-15 10:10:00,373.16,374.31,373.05,373.95,13109.0,373.16,374.31,373.05,373.95,13109.0
2017-09-15 10:15:00,373.92,374.66,373.89,374.28,10536.0,373.92,374.66,373.89,374.28,10536.0
2017-09-15 10:20:00,374.67,375.65,374.4,375.15,62988.0,374.67,375.65,374.4,375.15,62988.0
2017-09-15 10:25:00,375.02,375.28,373.91,373.91,10900.0,375.02,375.28,373.91,373.91,10900.0
2017-09-15 10:30:00,373.91,374.07,372.32,372.4,29986.0,373.91,374.07,372.32,372.4,29986.0
2017-09-15 10:35:00,372.5,372.71,371.71,372.08,16784.0,372.5,372.71,371.71,372.08,16784.0
2017-09-15 10:40:00,372.09,373.52,371.92,373.52,16622.0,372.09,373.52,371.92,373.52,16622.0
2017-09-15 10:45:00,373.52,375.69,373.26,374.92,64348.0,373.52,375.69,373.26,374.92,64348.0
2017-09-15 10:50:00,374.62,375.93,374.62,375.59,11579.0,374.62,375.93,374.62,375.59,11579.0
2017-09-15 10:55:00,375.81,375.81,374.57,374.94,8840.0,375.81,375.81,374.57,374.94,8840.0
2017-09-15 11:00:00,375.07,375.56,374.75,375.47,14764.0,375.07,375.56,374.75,375.47,14764.0
2017-09-15 11:05:00,375.34,375.5,375.04,375.04,14775.0,375.34,375.5,375.04,375.04,14775.0
2017-09-15 11:10:00,375.02,375.51,375.0,375.22,12735.0,375.02,375.51,375.0,375.22,12735.0
2017-09-15 11:15:00,375.22,375.76,375.15,375.37,10044.0,375.22,375.76,375.15,375.37,10044.0
2017-09-15 11:20:00,375.38,375.43,374.28,374.28,9473.0,375.38,375.43,374.28,374.28,9473.0
2017-09-15 11:25:00,374.14,374.33,373.91,374.07,11810.0,374.14,374.33,373.91,374.07,11810.0
2017-09-15 11:30:00,374.08,374.16,373.17,373.39,7010.0,374.08,374.16,373.17,373.39,7010.0
2017-09-15 11:35:00,373.19,373.37,372.51,372.97,18833.0,373.19,373.37,372.51,372.97,18833.0
2017-09-15 11:40:00,373.12,373.87,372.82,372.82,6939.0,373.12,373.87,372.82,372.82,6939.0
2017-09-15 11:45:00,373.21,374.0,373.0,374.0,14531.0,373.21,374.0,373.0,374.0,14531.0
2017-09-15 11:50:00,373.99,374.24,373.93,373.95,3701.0,373.99,374.24,373.93,373.95,3701.0
2017-09-15 11:55:00,373.93,374.24,373.74,374.16,8850.0,373.93,374.24,373.74,374.16,8850.0
2017-09-15 12:00:00,374.17,374.3,374.04,374.22,11931.0,374.17,374.3,374.04,374.22,11931.0
2017-09-15 12:05:00,374.21,374.31,374.14,374.25,6738.0,374.21,374.31,374.14,374.25,6738.0
2017-09-15 12:10:00,374.25,374.35,374.12,374.17,6900.0,374.25,374.35,374.12,374.17,6900.0
2017-09-15 12:15:00,374.28,374.28,373.93,374.13,13724.0,374.28,374.28,373.93,374.13,13724.0
2017-09-15 12:20:00,374.12,374.4,374.05,374.36,12160.0,374.12,374.4,374.05,374.36,12160.0
2017-09-15 12:25:00,374.4,374.5,374.3,374.5,6850.0,374.4,374.5,374.3,374.5,6850.0
2017-09-15 12:30:00,374.5,374.5,374.21,374.21,5100.0,374.5,374.5,374.21,374.21,5100.0
2017-09-15 12:35:00,374.39,374.39,374.02,374.21,6046.0,374.39,374.39,374.02,374.21,6046.0
2017-09-15 12:40:00,374.21,374.3,374.13,374.22,4015.0,374.21,374.3,374.13,374.22,4015.0
2017-09-15 12:45:00,374.28,374.29,374.03,374.03,5264.0,374.28,374.29,374.03,374.03,5264.0
2017-09-15 12:50:00,374.16,374.25,374.0,374.12,7094.0,374.16,374.25,374.0,374.12,7094.0
2017-09-15 12:55:00,374.13,374.28,374.0,374.04,9216.0,374.13,374.28,374.0,374.04,9216.0
2017-09-15 13:00:00,374.15,374.22,374.0,374.06,8404.0,374.15,374.22,374.0,374.06,8404.0
2017-09-15 13:05:00,374.12,374.14,373.8,373.92,11025.0,374.12,374.14,373.8,373.92,11025.0
2017-09-15 13:10:00,374.0,374.22,373.94,373.97,8934.0,374.0,374.22,373.94,373.97,8934.0
2017-09-15 13:15:00,374.09,374.09,373.75,373.78,5800.0,374.09,374.09,373.75,373.78,5800.0
2017-09-15 13:20:00,373.83,373.88,372.8,372.8,11254.0,373.83,373.88,372.8,372.8,11254.0
2017-09-15 13:25:00,372.8,373.02,370.98,370.99,49792.0,372.8,373.02,370.98,370.99,49792.0
2017-09-15 13:30:00,370.89,373.0,370.88,372.22,18621.0,370.89,373.0,370.88,372.22,18621.0
2017-09-15 13:35:00,372.23,372.4,371.75,372.16,10832.0,372.23,372.4,371.75,372.16,10832.0
2017-09-15 13:40:00,371.87,372.09,371.37,371.38,11370.0,371.87,372.09,371.37,371.38,11370.0
2017-09-15 13:45:00,371.42,371.47,370.28,370.36,32914.0,371.42,371.47,370.28,370.36,32914.0
2017-09-15 13:50:00,370.41,370.5,370.11,370.31,23792.0,370.41,370.5,370.11,370.31,23792.0
2017-09-15 13:55:00,370.39,371.38,369.87,370.79,34004.0,370.39,371.38,369.87,370.79,34004.0
2017-09-15 14:00:00,370.85,371.0,370.61,370.91,15315.0,370.85,371.0,370.61,370.91,15315.0
2017-09-15 14:05:00,370.92,370.96,369.94,369.98,14764.0,370.92,370.96,369.94,369.98,14764.0
2017-09-15 14:10:00,370.1,370.13,369.47,369.83,28939.0,370.1,370.13,369.47,369.83,28939.0
2017-09-15 14:15:00,369.75,370.6,369.72,370.59,12245.0,369.75,370.6,369.72,370.59,12245.0
2017-09-15 14:20:00,370.62,370.65,369.94,369.99,11789.0,370.62,370.65,369.94,369.99,11789.0
2017-09-15 14:25:00,369.94,369.94,368.75,368.75,26265.0,369.94,369.94,368.75,368.75,26265.0
2017-09-15 14:30:00,368.91,368.91,368.22,368.45,23243.0,368.91,368.91,368.22,368.45,23243.0
2017-09-15 14:35:00,368.5,368.9,368.11,368.32,22412.0,368.5,368.9,368.11,368.32,22412.0
2017-09-15 14:40:00,368.34,369.02,368.28,368.45,24207.0,368.34,369.02,368.28,368.45,24207.0
2017-09-15 14:45:00,368.44,368.6,367.69,368.0,38183.0,368.44,368.6,367.69,368.0,38183.0
2017-09-15 14:50:00,367.91,369.0,367.91,369.0,27379.0,367.91,369.0,367.91,369.0,27379.0
2017-09-15 14:55:00,369.09,369.93,368.82,368.97,27632.0,369.09,369.93,368.82,368.97,27632.0
2017-09-15 15:00:00,369.1,369.64,369.01,369.64,28131.0,369.1,369.64,369.01,369.64,28131.0
2017-09-15 15:05:00,369.64,369.92,368.95,369.52,44640.0,369.64,369.92,368.95,369.52,44640.0
2017-09-15 15:10:00,369.42,370.0,369.25,369.81,31798.0,369.42,370.0,369.25,369.81,31798.0
2017-09-15 15:15:00,369.82,370.05,369.76,370.05,25809.0,369.82,370.05,369.76,370.05,25809.0
2017-09-15 15:20:00,370.0,370.19,369.83,370.05,25247.0,370.0,370.19,369.83,370.05,25247.0
2017-09-15 15:25:00,369.99,370.24,369.34,369.34,37812.0,369.99,370.24,369.34,369.34,37812.0
2017-09-15 15:30:00,369.55,370.0,369.5,369.75,38784.0,369.55,370.0,369.5,369.75,38784.0
2017-09-15 15:35:00,369.75,370.16,369.61,369.98,38545.0,369.75,370.16,369.61,369.98,38545.0
2017-09-15 15:40:00,370.1,370.16,368.88,369.37,83564.0,370.1,370.16,368.88,369.37,83564.0
2017-09-15 15:45:00,369.41,370.03,368.97,369.5,56563.0,369.41,370.03,368.97,369.5,56563.0
2017-09-15 15:50:00,369.5,370.93,369.5,370.02,87904.0,369.5,370.93,369.5,370.02,87904.0
2017-09-15 15:55:00,370.0,370.19,368.89,369.3,164966.0,370.0,370.19,368.89,369.3,164966.0
2017-09-18 09:30:00,370.2,371.51,368.59,369.46,28461.0,370.2,371.51,368.59,369.46,28461.0
2017-09-18 09:35:00,369.23,370.66,369.22,369.28,8009.0,369.23,370.66,369.22,369.28,8009.0
2017-09-18 09:40:00,369.29,370.24,368.98,370.2,16419.0,369.29,370.24,368.98,370.2,16419.0
2017-09-18 09:45:00,369.88,369.91,368.89,369.04,10862.0,369.88,369.91,368.89,369.04,10862.0
2017-09-18 09:50:00,369.26,369.38,368.37,368.37,9059.0,369.26,369.38,368.37,368.37,9059.0
2017-09-18 09:55:00,368.4,368.65,367.52,367.68,18997.0,368.4,368.65,367.52,367.68,18997.0
2017-09-18 10:00:00,368.2,368.6,367.75,368.35,17236.0,368.2,368.6,367.75,368.35,17236.0
2017-09-18 10:05:00,368.53,368.71,367.4,367.64,25184.0,368.53,368.71,367.4,367.64,25184.0
2017-09-18 10:10:00,367.64,368.91,367.64,368.89,8518.0,367.64,368.91,367.64,368.89,8518.0
2017-09-18 10:15:00,368.77,369.28,368.54,369.08,15274.0,368.77,369.28,368.54,369.08,15274.0
2017-09-18 10:20:00,368.83,368.84,367.52,367.93,15162.0,368.83,368.84,367.52,367.93,15162.0
2017-09-18 10:25:00,367.93,368.33,367.82,368.32,19793.0,367.93,368.33,367.82,368.32,19793.0
2017-09-18 10:30:00,368.34,368.63,368.05,368.4,17757.0,368.34,368.63,368.05,368.4,17757.0
2017-09-18 10:35:00,368.4,368.52,367.92,368.17,12714.0,368.4,368.52,367.92,368.17,12714.0
2017-09-18 10:40:00,368.18,368.42,367.97,367.99,7265.0,368.18,368.42,367.97,367.99,7265.0
2017-09-18 10:45:00,368.15,368.34,368.05,368.3,10001.0,368.15,368.34,368.05,368.3,10001.0
2017-09-18 10:50:00,368.3,368.51,368.0,368.28,7335.0,368.3,368.51,368.0,368.28,7335.0
2017-09-18 10:55:00,368.22,368.3,367.36,367.57,7132.0,368.22,368.3,367.36,367.57,7132.0
2017-09-18 11:00:00,367.57,367.57,366.86,367.33,13981.0,367.57,367.57,366.86,367.33,13981.0
2017-09-18 11:05:00,367.5,367.62,367.09,367.19,8439.0,367.5,367.62,367.09,367.19,8439.0
2017-09-18 11:10:00,367.4,368.33,367.31,368.29,6841.0,367.4,368.33,367.31,368.29,6841.0
2017-09-18 11:15:00,368.36,368.4,367.59,367.72,9008.0,368.36,368.4,367.59,367.72,9008.0
2017-09-18 11:20:00,367.87,368.44,367.77,368.44,10089.0,367.87,368.44,367.77,368.44,10089.0
2017-09-18 11:25:00,368.51,368.66,368.45,368.53,14797.0,368.51,368.66,368.45,368.53,14797.0
2017-09-18 11:30:00,368.56,369.29,368.56,369.04,10073.0,368.56,369.29,368.56,369.04,10073.0
2017-09-18 11:35:00,369.0,370.0,368.99,369.9,6123.0,369.0,370.0,368.99,369.9,6123.0
2017-09-18 11:40:00,369.7,370.02,369.34,370.0,8950.0,369.7,370.02,369.34,370.0,8950.0
2017-09-18 11:45:00,369.98,369.98,369.22,369.41,5700.0,369.98,369.98,369.22,369.41,5700.0
2017-09-18 11:50:00,369.37,369.66,368.83,369.18,7663.0,369.37,369.66,368.83,369.18,7663.0
2017-09-18 11:55:00,369.17,369.66,369.02,369.48,4800.0,369.17,369.66,369.02,369.48,4800.0
2017-09-18 12:00:00,369.44,369.48,368.8,368.9,9726.0,369.44,369.48,368.8,368.9,9726.0
2017-09-18 12:05:00,368.8,369.13,368.73,369.02,10015.0,368.8,369.13,368.73,369.02,10015.0
2017-09-18 12:10:00,369.12,369.52,368.93,369.0,7993.0,369.12,369.52,368.93,369.0,7993.0
2017-09-18 12:15:00,369.02,369.51,368.86,369.5,10692.0,369.02,369.51,368.86,369.5,10692.0
2017-09-18 12:20:00,369.49,369.49,368.86,369.11,8700.0,369.49,369.49,368.86,369.11,8700.0
2017-09-18 12:25:00,369.21,369.47,368.66,368.68,17881.0,369.21,369.47,368.66,368.68,17881.0
2017-09-18 12:30:00,368.69,369.05,368.07,368.96,10880.0,368.69,369.05,368.07,368.96,10880.0
2017-09-18 12:35:00,368.96,368.96,368.73,368.96,6739.0,368.96,368.96,368.73,368.96,6739.0
2017-09-18 12:40:00,368.73,368.73,368.44,368.69,19783.0,368.73,368.73,368.44,368.69,19783.0
2017-09-18 12:45:00,368.52,368.56,368.27,368.44,10106.0,368.52,368.56,368.27,368.44,10106.0
2017-09-18 12:50:00,368.56,368.96,368.44,368.96,4300.0,368.56,368.96,368.44,368.96,4300.0
2017-09-18 12:55:00,369.0,369.27,368.74,368.95,61277.0,369.0,369.27,368.74,368.95,61277.0
2017-09-18 13:00:00,368.78,369.04,368.57,368.59,5461.0,368.78,369.04,368.57,368.59,5461.0
2017-09-18 13:05:00,368.64,368.79,368.58,368.67,6971.0,368.64,368.79,368.58,368.67,6971.0
2017-09-18 13:10:00,368.66,368.78,368.5,368.62,4550.0,368.66,368.78,368.5,368.62,4550.0
2017-09-18 13:15:00,368.71,368.71,368.39,368.57,12164.0,368.71,368.71,368.39,368.57,12164.0
2017-09-18 13:20:00,368.46,368.6,368.31,368.46,9019.0,368.46,368.6,368.31,368.46,9019.0
2017-09-18 13:25:00,368.46,368.46,367.69,367.69,16317.0,368.46,368.46,367.69,367.69,16317.0
2017-09-18 13:30:00,367.87,368.15,367.81,368.0,2600.0,367.87,368.15,367.81,368.0,2600.0
2017-09-18 13:35:00,367.99,368.04,367.57,367.85,9100.0,367.99,368.04,367.57,367.85,9100.0
2017-09-18 13:40:00,367.83,368.11,367.73,368.04,7711.0,367.83,368.11,367.73,368.04,7711.0
2017-09-18 13:45:00,367.95,368.03,367.67,367.71,4547.0,367.95,368.03,367.67,367.71,4547.0
2017-09-18 13:50:00,367.77,368.13,367.73,367.89,7080.0,367.77,368.13,367.73,367.89,7080.0
2017-09-18 13:55:00,367.82,367.86,367.55,367.59,5951.0,367.82,367.86,367.55,367.59,5951.0
2017-09-18 14:00:00,367.72,367.72,367.08,367.24,5651.0,367.72,367.72,367.08,367.24,5651.0
2017-09-18 14:05:00,367.12,367.3,366.7,366.79,8162.0,367.12,367.3,366.7,366.79,8162.0
2017-09-18 14:10:00,366.8,366.85,366.59,366.68,4643.0,366.8,366.85,366.59,366.68,4643.0
2017-09-18 14:15:00,366.59,366.71,365.9,366.22,16696.0,366.59,366.71,365.9,366.22,16696.0
2017-09-18 14:20:00,365.96,366.71,365.95,366.69,8693.0,365.96,366.71,365.95,366.69,8693.0
2017-09-18 14:25:00,366.68,367.0,366.52,366.87,11960.0,366.68,367.0,366.52,366.87,11960.0
2017-09-18 14:30:00,367.0,367.12,366.86,366.87,6757.0,367.0,367.12,366.86,366.87,6757.0
2017-09-18 14:35:00,367.08,367.5,366.36,367.34,18897.0,367.08,367.5,366.36,367.34,18897.0
2017-09-18 14:40:00,367.36,367.7,366.63,366.78,28913.0,367.36,367.7,366.63,366.78,28913.0
2017-09-18 14:45:00,366.78,367.23,366.75,367.0,7892.0,366.78,367.23,366.75,367.0,7892.0
2017-09-18 14:50:00,367.0,367.25,366.53,366.73,22687.0,367.0,367.25,366.53,366.73,22687.0
2017-09-18 14:55:00,366.48,366.95,366.48,366.89,9395.0,366.48,366.95,366.48,366.89,9395.0
2017-09-18 15:00:00,366.86,367.2,366.86,367.05,17982.0,366.86,367.2,366.86,367.05,17982.0
2017-09-18 15:05:00,367.14,367.22,366.61,366.72,16264.0,367.14,367.22,366.61,366.72,16264.0
2017-09-18 15:10:00,366.75,367.32,366.59,367.32,18620.0,366.75,367.32,366.59,367.32,18620.0
2017-09-18 15:15:00,367.34,367.56,367.29,367.45,10405.0,367.34,367.56,367.29,367.45,10405.0
2017-09-18 15:20:00,367.46,367.87,367.32,367.86,13884.0,367.46,367.87,367.32,367.86,13884.0
2017-09-18 15:25:00,367.86,368.0,367.52,367.68,15684.0,367.86,368.0,367.52,367.68,15684.0
2017-09-18 15:30:00,367.57,367.83,367.49,367.78,24486.0,367.57,367.83,367.49,367.78,24486.0
2017-09-18 15:35:00,367.77,368.04,367.65,368.04,24953.0,367.77,368.04,367.65,368.04,24953.0
2017-09-18 15:40:00,368.04,368.24,367.91,368.1,36459.0,368.04,368.24,367.91,368.1,36459.0
2017-09-18 15:45:00,368.16,368.26,367.96,368.14,40255.0,368.16,368.26,367.96,368.14,40255.0
2017-09-18 15:50:00,368.15,368.28,368.0,368.24,42922.0,368.15,368.28,368.0,368.24,42922.0
2017-09-18 15:55:00,368.21,368.51,368.05,368.18,55390.0,368.21,368.51,368.05,368.18,55390.0
2017-09-19 09:30:00,368.0,369.84,367.06,367.85,30516.0,368.0,369.84,367.06,367.85,30516.0
2017-09-19 09:35:00,367.81,368.76,367.81,368.14,17245.0,367.81,368.76,367.81,368.14,17245.0
2017-09-19 09:40:00,368.23,368.33,367.15,368.33,37645.0,368.23,368.33,367.15,368.33,37645.0
2017-09-19 09:45:00,368.44,368.45,367.74,368.21,11776.0,368.44,368.45,367.74,368.21,11776.0
2017-09-19 09:50:00,368.02,368.5,366.46,367.38,44511.0,368.02,368.5,366.46,367.38,44511.0
2017-09-19 09:55:00,367.37,367.96,366.0,366.0,35849.0,367.37,367.96,366.0,366.0,35849.0
2017-09-19 10:00:00,366.1,366.46,365.3,365.86,59688.0,366.1,366.46,365.3,365.86,59688.0
2017-09-19 10:05:00,365.86,366.0,365.21,365.23,24024.0,365.86,366.0,365.21,365.23,24024.0
2017-09-19 10:10:00,365.29,365.68,364.02,364.43,43763.0,365.29,365.68,364.02,364.43,43763.0
2017-09-19 10:15:00,364.5,365.42,363.99,365.02,64534.0,364.5,365.42,363.99,365.02,64534.0
2017-09-19 10:20:00,364.88,365.39,364.58,364.87,30944.0,364.88,365.39,364.58,364.87,30944.0
2017-09-19 10:25:00,364.87,365.32,364.31,364.69,22654.0,364.87,365.32,364.31,364.69,22654.0
2017-09-19 10:30:00,364.59,365.34,364.26,365.09,36561.0,364.59,365.34,364.26,365.09,36561.0
2017-09-19 10:35:00,365.09,365.41,364.5,364.5,39552.0,365.09,365.41,364.5,364.5,39552.0
2017-09-19 10:40:00,364.5,364.53,363.59,363.59,47030.0,364.5,364.53,363.59,363.59,47030.0
2017-09-19 10:45:00,363.6,363.84,363.43,363.43,11132.0,363.6,363.84,363.43,363.43,11132.0
2017-09-19 10:50:00,363.52,363.52,362.14,362.14,34961.0,363.52,363.52,362.14,362.14,34961.0
2017-09-19 10:55:00,362.15,362.32,361.05,361.27,47595.0,362.15,362.32,361.05,361.27,47595.0
2017-09-19 11:00:00,361.27,361.57,361.02,361.25,31674.0,361.27,361.57,361.02,361.25,31674.0
2017-09-19 11:05:00,361.26,361.8,360.43,361.52,41723.0,361.26,361.8,360.43,361.52,41723.0
2017-09-19 11:10:00,361.68,362.01,360.95,360.97,52596.0,361.68,362.01,360.95,360.97,52596.0
2017-09-19 11:15:00,361.06,361.4,360.94,361.4,75201.0,361.06,361.4,360.94,361.4,75201.0
2017-09-19 11:20:00,361.42,362.14,361.22,361.94,31226.0,361.42,362.14,361.22,361.94,31226.0
2017-09-19 11:25:00,362.03,363.0,362.03,362.97,21747.0,362.03,363.0,362.03,362.97,21747.0
2017-09-19 11:30:00,362.85,364.21,362.81,363.77,27093.0,362.85,364.21,362.81,363.77,27093.0
2017-09-19 11:35:00,363.85,364.59,363.68,363.81,142370.0,363.85,364.59,363.68,363.81,142370.0
2017-09-19 11:40:00,363.9,364.27,363.62,364.12,16988.0,363.9,364.27,363.62,364.12,16988.0
2017-09-19 11:45:00,364.12,364.65,364.02,364.35,15009.0,364.12,364.65,364.02,364.35,15009.0
2017-09-19 11:50:00,364.44,365.09,364.23,365.02,22143.0,364.44,365.09,364.23,365.02,22143.0
2017-09-19 11:55:00,364.99,365.12,364.67,365.0,21103.0,364.99,365.12,364.67,365.0,21103.0
2017-09-19 12:00:00,365.1,366.19,365.1,366.02,17428.0,365.1,366.19,365.1,366.02,17428.0
2017-09-19 12:05:00,366.11,366.27,365.8,365.87,15486.0,366.11,366.27,365.8,365.87,15486.0
2017-09-19 12:10:00,365.91,365.91,365.28,365.36,21507.0,365.91,365.91,365.28,365.36,21507.0
2017-09-19 12:15:00,365.37,365.89,365.37,365.82,22038.0,365.37,365.89,365.37,365.82,22038.0
2017-09-19 12:20:00,365.82,365.92,365.45,365.65,10659.0,365.82,365.92,365.45,365.65,10659.0
2017-09-19 12:25:00,365.76,365.79,365.46,365.47,10652.0,365.76,365.79,365.46,365.47,10652.0
2017-09-19 12:30:00,365.46,365.53,365.07,365.07,19428.0,365.46,365.53,365.07,365.07,19428.0
2017-09-19 12:35:00,365.07,365.82,365.07,365.66,23123.0,365.07,365.82,365.07,365.66,23123.0
2017-09-19 12:40:00,365.6,366.08,365.56,365.94,15113.0,365.6,366.08,365.56,365.94,15113.0
2017-09-19 12:45:00,365.92,366.42,365.46,366.42,26484.0,365.92,366.42,365.46,366.42,26484.0
2017-09-19 12:50:00,366.42,366.63,366.3,366.5,8859.0,366.42,366.63,366.3,366.5,8859.0
2017-09-19 12:55:00,366.37,366.5,366.14,366.34,17048.0,366.37,366.5,366.14,366.34,17048.0
2017-09-19 13:00:00,366.36,366.52,365.16,365.48,36799.0,366.36,366.52,365.16,365.48,36799.0
2017-09-19 13:05:00,365.44,365.57,365.03,365.41,10084.0,365.44,365.57,365.03,365.41,10084.0
2017-09-19 13:10:00,365.57,365.92,365.42,365.92,5456.0,365.57,365.92,365.42,365.92,5456.0
2017-09-19 13:15:00,366.02,366.03,365.74,365.79,7928.0,366.02,366.03,365.74,365.79,7928.0
2017-09-19 13:20:00,365.74,365.74,365.5,365.62,8297.0,365.74,365.74,365.5,365.62,8297.0
2017-09-19 13:25:00,365.65,365.68,365.52,365.64,8840.0,365.65,365.68,365.52,365.64,8840.0
2017-09-19 13:30:00,365.67,365.81,365.59,365.7,24156.0,365.67,365.81,365.59,365.7,24156.0
2017-09-19 13:35:00,365.73,365.84,365.63,365.71,5157.0,365.73,365.84,365.63,365.71,5157.0
2017-09-19 13:40:00,365.72,365.77,365.62,365.71,1052.0,365.72,365.77,365.62,365.71,1052.0
2017-09-19 13:45:00,365.66,365.68,365.23,365.26,3424.0,365.66,365.68,365.23,365.26,3424.0
2017-09-19 13:50:00,365.24,365.26,364.97,365.18,10133.0,365.24,365.26,364.97,365.18,10133.0
2017-09-19 13:55:00,365.13,365.35,364.75,365.31,21330.0,365.13,365.35,364.75,365.31,21330.0
2017-09-19 14:00:00,365.31,365.34,364.83,364.92,13176.0,365.31,365.34,364.83,364.92,13176.0
2017-09-19 14:05:00,364.84,365.0,364.75,364.96,12289.0,364.84,365.0,364.75,364.96,12289.0
2017-09-19 14:10:00,364.9,365.0,364.86,364.86,3243.0,364.9,365.0,364.86,364.86,3243.0
2017-09-19 14:15:00,364.91,365.09,364.63,364.63,9173.0,364.91,365.09,364.63,364.63,9173.0
2017-09-19 14:20:00,364.79,364.79,364.01,364.27,31675.0,364.79,364.79,364.01,364.27,31675.0
2017-09-19 14:25:00,364.32,364.53,363.78,363.83,40243.0,364.32,364.53,363.78,363.83,40243.0
2017-09-19 14:30:00,363.86,365.01,363.65,364.55,23341.0,363.86,365.01,363.65,364.55,23341.0
2017-09-19 14:35:00,364.48,365.06,364.39,364.72,29805.0,364.48,365.06,364.39,364.72,29805.0
2017-09-19 14:40:00,364.76,364.91,364.47,364.64,17993.0,364.76,364.91,364.47,364.64,17993.0
2017-09-19 14:45:00,364.54,364.88,364.5,364.64,29024.0,364.54,364.88,364.5,364.64,29024.0
2017-09-19 14:50:00,364.62,364.86,364.45,364.62,18107.0,364.62,364.86,364.45,364.62,18107.0
2017-09-19 14:55:00,364.56,364.84,364.45,364.57,25296.0,364.56,364.84,364.45,364.57,25296.0
2017-09-19 15:00:00,364.57,365.24,364.48,364.85,57834.0,364.57,365.24,364.48,364.85,57834.0
2017-09-19 15:05:00,364.83,364.83,363.96,364.05,21897.0,364.83,364.83,363.96,364.05,21897.0
2017-09-19 15:10:00,364.18,364.27,363.38,363.38,26387.0,364.18,364.27,363.38,363.38,26387.0
2017-09-19 15:15:00,363.44,363.9,363.1,363.35,13846.0,363.44,363.9,363.1,363.35,13846.0
2017-09-19 15:20:00,363.44,363.65,363.2,363.23,29378.0,363.44,363.65,363.2,363.23,29378.0
2017-09-19 15:25:00,363.31,364.24,363.15,363.7,35592.0,363.31,364.24,363.15,363.7,35592.0
2017-09-19 15:30:00,363.7,363.97,363.36,363.74,42924.0,363.7,363.97,363.36,363.74,42924.0
2017-09-19 15:35:00,363.67,363.83,363.39,363.63,38121.0,363.67,363.83,363.39,363.63,38121.0
2017-09-19 15:40:00,363.61,363.88,363.52,363.76,51351.0,363.61,363.88,363.52,363.76,51351.0
2017-09-19 15:45:00,363.76,364.64,363.76,364.11,41370.0,363.76,364.64,363.76,364.11,41370.0
2017-09-19 15:50:00,364.11,364.27,363.55,364.23,45634.0,364.11,364.27,363.55,364.23,45634.0
2017-09-19 15:55:00,364.23,364.33,363.69,364.03,82921.0,364.23,364.33,363.69,364.03,82921.0
2017-09-20 09:30:00,365.99,367.57,365.38,365.93,27055.0,365.99,367.57,365.38,365.93,27055.0
2017-09-20 09:35:00,365.97,367.62,365.93,366.62,11773.0,365.97,367.62,365.93,366.62,11773.0
2017-09-20 09:40:00,366.67,371.5,366.66,369.35,109432.0,366.67,371.5,366.66,369.35,109432.0
2017-09-20 09:45:00,369.75,371.23,363.5,368.1,196767.0,369.75,371.23,363.5,368.1,196767.0
2017-09-20 09:50:00,368.17,368.23,366.2,366.27,49448.0,368.17,368.23,366.2,366.27,49448.0
2017-09-20 09:55:00,366.38,367.02,366.2,366.4,18102.0,366.38,367.02,366.2,366.4,18102.0
2017-09-20 10:00:00,366.38,367.19,366.3,366.69,22719.0,366.38,367.19,366.3,366.69,22719.0
2017-09-20 10:05:00,366.54,366.81,365.73,365.73,18437.0,366.54,366.81,365.73,365.73,18437.0
2017-09-20 10:10:00,365.86,365.86,364.75,365.0,27838.0,365.86,365.86,364.75,365.0,27838.0
2017-09-20 10:15:00,364.81,365.29,364.8,364.82,11562.0,364.81,365.29,364.8,364.82,11562.0
2017-09-20 10:20:00,364.96,365.98,364.96,365.69,11622.0,364.96,365.98,364.96,365.69,11622.0
2017-09-20 10:25:00,365.98,366.79,365.89,366.13,16232.0,365.98,366.79,365.89,366.13,16232.0
2017-09-20 10:30:00,366.29,366.99,366.28,366.84,7483.0,366.29,366.99,366.28,366.84,7483.0
2017-09-20 10:35:00,366.84,367.0,366.69,366.9,5980.0,366.84,367.0,366.69,366.9,5980.0
2017-09-20 10:40:00,366.88,366.9,366.68,366.81,7301.0,366.88,366.9,366.68,366.81,7301.0
2017-09-20 10:45:00,366.88,367.0,366.6,366.97,10010.0,366.88,367.0,366.6,366.97,10010.0
2017-09-20 10:50:00,367.03,367.2,366.64,366.73,9039.0,367.03,367.2,366.64,366.73,9039.0
2017-09-20 10:55:00,366.75,366.87,365.22,365.3,16217.0,366.75,366.87,365.22,365.3,16217.0
2017-09-20 11:00:00,365.45,365.92,365.26,365.45,14394.0,365.45,365.92,365.26,365.45,14394.0
2017-09-20 11:05:00,365.58,365.98,365.28,365.36,14514.0,365.58,365.98,365.28,365.36,14514.0
2017-09-20 11:10:00,365.59,366.02,365.39,365.78,8768.0,365.59,366.02,365.39,365.78,8768.0
2017-09-20 11:15:00,365.83,366.02,365.37,365.85,13942.0,365.83,366.02,365.37,365.85,13942.0
2017-09-20 11:20:00,365.63,365.86,364.92,365.15,38617.0,365.63,365.86,364.92,365.15,38617.0
2017-09-20 11:25:00,365.29,365.98,365.15,365.93,7694.0,365.29,365.98,365.15,365.93,7694.0
2017-09-20 11:30:00,365.95,366.71,365.78,366.7,9287.0,365.95,366.71,365.78,366.7,9287.0
2017-09-20 11:35:00,366.55,366.66,366.35,366.54,10507.0,366.55,366.66,366.35,366.54,10507.0
2017-09-20 11:40:00,366.5,366.78,366.43,366.78,8949.0,366.5,366.78,366.43,366.78,8949.0
2017-09-20 11:45:00,366.56,367.01,366.56,366.85,9586.0,366.56,367.01,366.56,366.85,9586.0
2017-09-20 11:50:00,366.78,367.05,366.78,366.86,5505.0,366.78,367.05,366.78,366.86,5505.0
2017-09-20 11:55:00,366.96,367.0,366.39,366.69,12619.0,366.96,367.0,366.39,366.69,12619.0
2017-09-20 12:00:00,366.53,366.74,366.39,366.64,2201.0,366.53,366.74,366.39,366.64,2201.0
2017-09-20 12:05:00,366.59,366.63,366.02,366.02,9605.0,366.59,366.63,366.02,366.02,9605.0
2017-09-20 12:10:00,366.19,366.53,366.03,366.17,6183.0,366.19,366.53,366.03,366.17,6183.0
2017-09-20 12:15:00,366.19,366.45,366.12,366.12,5909.0,366.19,366.45,366.12,366.12,5909.0
2017-09-20 12:20:00,366.17,366.28,365.98,366.18,14131.0,366.17,366.28,365.98,366.18,14131.0
2017-09-20 12:25:00,366.11,366.35,366.1,366.22,8160.0,366.11,366.35,366.1,366.22,8160.0
2017-09-20 12:30:00,366.17,366.39,366.13,366.36,10594.0,366.17,366.39,366.13,366.36,10594.0
2017-09-20 12:35:00,366.36,367.12,366.27,367.01,21064.0,366.36,367.12,366.27,367.01,21064.0
2017-09-20 12:40:00,367.04,367.84,366.97,367.75,18591.0,367.04,367.84,366.97,367.75,18591.0
2017-09-20 12:45:00,367.72,367.79,367.43,367.43,17402.0,367.72,367.79,367.43,367.43,17402.0
2017-09-20 12:50:00,367.35,367.36,366.85,366.94,7953.0,367.35,367.36,366.85,366.94,7953.0
2017-09-20 12:55:00,366.93,367.04,366.81,366.89,6903.0,366.93,367.04,366.81,366.89,6903.0
2017-09-20 13:00:00,366.93,366.93,366.81,366.86,900.0,366.93,366.93,366.81,366.86,900.0
2017-09-20 13:05:00,366.98,366.98,366.54,366.59,8945.0,366.98,366.98,366.54,366.59,8945.0
2017-09-20 13:10:00,366.57,366.79,366.35,366.74,12962.0,366.57,366.79,366.35,366.74,12962.0
2017-09-20 13:15:00,366.69,366.83,366.68,366.72,2535.0,366.69,366.83,366.68,366.72,2535.0
2017-09-20 13:20:00,366.75,366.95,366.69,366.88,3763.0,366.75,366.95,366.69,366.88,3763.0
2017-09-20 13:25:00,366.8,366.97,366.69,366.85,11279.0,366.8,366.97,366.69,366.85,11279.0
2017-09-20 13:30:00,366.9,366.97,366.75,366.89,4502.0,366.9,366.97,366.75,366.89,4502.0
2017-09-20 13:35:00,366.89,367.05,366.82,366.92,6183.0,366.89,367.05,366.82,366.92,6183.0
2017-09-20 13:40:00,366.99,367.17,366.9,367.17,2492.0,366.99,367.17,366.9,367.17,2492.0
2017-09-20 13:45:00,367.0,367.32,366.96,367.32,3597.0,367.0,367.32,366.96,367.32,3597.0
2017-09-20 13:50:00,367.22,367.59,367.15,367.42,4900.0,367.22,367.59,367.15,367.42,4900.0
2017-09-20 13:55:00,367.54,367.54,367.12,367.3,9513.0,367.54,367.54,367.12,367.3,9513.0
2017-09-20 14:00:00,367.18,367.28,366.73,366.77,18077.0,367.18,367.28,366.73,366.77,18077.0
2017-09-20 14:05:00,366.77,367.02,366.6,366.63,11403.0,366.77,367.02,366.6,366.63,11403.0
2017-09-20 14:10:00,366.74,367.02,366.5,366.72,13472.0,366.74,367.02,366.5,366.72,13472.0
2017-09-20 14:15:00,366.71,366.71,366.3,366.39,14724.0,366.71,366.71,366.3,366.39,14724.0
2017-09-20 14:20:00,366.35,366.54,365.0,365.12,33440.0,366.35,366.54,365.0,365.12,33440.0
2017-09-20 14:25:00,365.31,366.45,365.13,365.79,12555.0,365.31,366.45,365.13,365.79,12555.0
2017-09-20 14:30:00,365.52,365.59,365.14,365.3,6370.0,365.52,365.59,365.14,365.3,6370.0
2017-09-20 14:35:00,365.16,365.63,364.64,365.25,25647.0,365.16,365.63,364.64,365.25,25647.0
2017-09-20 14:40:00,365.21,365.39,364.99,365.03,6818.0,365.21,365.39,364.99,365.03,6818.0
2017-09-20 14:45:00,365.16,365.66,364.99,365.1,29699.0,365.16,365.66,364.99,365.1,29699.0
2017-09-20 14:50:00,365.23,366.14,365.22,365.99,23004.0,365.23,366.14,365.22,365.99,23004.0
2017-09-20 14:55:00,365.98,366.67,365.85,366.41,12169.0,365.98,366.67,365.85,366.41,12169.0
2017-09-20 15:00:00,366.41,366.79,366.01,366.45,6617.0,366.41,366.79,366.01,366.45,6617.0
2017-09-20 15:05:00,366.67,367.05,366.4,366.54,20852.0,366.67,367.05,366.4,366.54,20852.0
2017-09-20 15:10:00,366.75,366.75,366.46,366.75,8541.0,366.75,366.75,366.46,366.75,8541.0
2017-09-20 15:15:00,366.68,367.36,366.57,367.12,14420.0,366.68,367.36,366.57,367.12,14420.0
2017-09-20 15:20:00,367.04,367.51,366.85,367.37,10787.0,367.04,367.51,366.85,367.37,10787.0
2017-09-20 15:25:00,367.29,367.77,366.97,366.97,20604.0,367.29,367.77,366.97,366.97,20604.0
2017-09-20 15:30:00,367.15,367.32,366.91,367.14,15358.0,367.15,367.32,366.91,367.14,15358.0
2017-09-20 15:35:00,366.99,367.19,366.91,367.08,23159.0,366.99,367.19,366.91,367.08,23159.0
2017-09-20 15:40:00,367.04,367.08,366.95,367.04,21821.0,367.04,367.08,366.95,367.04,21821.0
2017-09-20 15:45:00,366.99,367.13,366.96,367.09,25963.0,366.99,367.13,366.96,367.09,25963.0
2017-09-20 15:50:00,367.09,367.45,367.02,367.42,29866.0,367.09,367.45,367.02,367.42,29866.0
2017-09-20 15:55:00,367.39,367.49,366.86,367.01,80792.0,367.39,367.49,366.86,367.01,80792.0
2017-09-21 09:30:00,365.88,366.12,364.12,364.12,12394.0,365.88,366.12,364.12,364.12,12394.0
2017-09-21 09:35:00,364.48,366.4,363.13,363.75,35530.0,364.48,366.4,363.13,363.75,35530.0
2017-09-21 09:40:00,362.95,363.57,362.14,362.14,21082.0,362.95,363.57,362.14,362.14,21082.0
2017-09-21 09:45:00,362.16,363.86,362.16,362.74,28651.0,362.16,363.86,362.16,362.74,28651.0
2017-09-21 09:50:00,362.75,364.23,362.15,363.76,26279.0,362.75,364.23,362.15,363.76,26279.0
2017-09-21 09:55:00,363.97,364.38,362.26,362.45,24167.0,363.97,364.38,362.26,362.45,24167.0
2017-09-21 10:00:00,362.57,363.44,362.04,362.7,19122.0,362.57,363.44,362.04,362.7,19122.0
2017-09-21 10:05:00,363.01,363.77,362.55,363.17,27347.0,363.01,363.77,362.55,363.17,27347.0
2017-09-21 10:10:00,363.16,363.97,362.92,363.97,12294.0,363.16,363.97,362.92,363.97,12294.0
2017-09-21 10:15:00,363.54,363.67,362.85,362.85,12077.0,363.54,363.67,362.85,362.85,12077.0
2017-09-21 10:20:00,362.78,362.89,361.37,361.92,14409.0,362.78,362.89,361.37,361.92,14409.0
2017-09-21 10:25:00,361.96,362.36,361.49,361.7,18119.0,361.96,362.36,361.49,361.7,18119.0
2017-09-21 10:30:00,361.7,362.03,361.48,361.72,19741.0,361.7,362.03,361.48,361.72,19741.0
2017-09-21 10:35:00,361.57,361.91,360.8,360.81,23504.0,361.57,361.91,360.8,360.81,23504.0
2017-09-21 10:40:00,360.63,360.84,359.09,359.27,23891.0,360.63,360.84,359.09,359.27,23891.0
2017-09-21 10:45:00,359.27,361.62,359.26,360.98,34666.0,359.27,361.62,359.26,360.98,34666.0
2017-09-21 10:50:00,361.12,362.08,360.98,361.86,20761.0,361.12,362.08,360.98,361.86,20761.0
2017-09-21 10:55:00,361.81,362.06,360.8,361.12,11340.0,361.81,362.06,360.8,361.12,11340.0
2017-09-21 11:00:00,361.1,361.6,361.1,361.6,9575.0,361.1,361.6,361.1,361.6,9575.0
2017-09-21 11:05:00,361.38,361.75,360.58,360.58,14575.0,361.38,361.75,360.58,360.58,14575.0
2017-09-21 11:10:00,360.69,361.26,360.59,360.89,21872.0,360.69,361.26,360.59,360.89,21872.0
2017-09-21 11:15:00,360.87,361.06,360.45,360.47,12200.0,360.87,361.06,360.45,360.47,12200.0
2017-09-21 11:20:00,360.58,360.97,360.45,360.59,11909.0,360.58,360.97,360.45,360.59,11909.0
2017-09-21 11:25:00,360.67,361.2,360.59,360.95,17170.0,360.67,361.2,360.59,360.95,17170.0
2017-09-21 11:30:00,361.08,361.27,360.44,360.44,7800.0,361.08,361.27,360.44,360.44,7800.0
2017-09-21 11:35:00,360.5,360.51,359.42,359.88,13398.0,360.5,360.51,359.42,359.88,13398.0
2017-09-21 11:40:00,359.88,360.09,359.66,359.79,25400.0,359.88,360.09,359.66,359.79,25400.0
2017-09-21 11:45:00,359.78,359.9,359.31,359.76,7104.0,359.78,359.9,359.31,359.76,7104.0
2017-09-21 11:50:00,359.64,360.15,359.57,360.0,14463.0,359.64,360.15,359.57,360.0,14463.0
2017-09-21 11:55:00,360.17,360.21,359.54,359.62,8951.0,360.17,360.21,359.54,359.62,8951.0
2017-09-21 12:00:00,359.67,359.96,359.41,359.88,13337.0,359.67,359.96,359.41,359.88,13337.0
2017-09-21 12:05:00,359.84,360.75,359.55,360.39,17936.0,359.84,360.75,359.55,360.39,17936.0
2017-09-21 12:10:00,360.56,361.0,360.41,360.7,11917.0,360.56,361.0,360.41,360.7,11917.0
2017-09-21 12:15:00,360.7,360.85,360.55,360.57,4000.0,360.7,360.85,360.55,360.57,4000.0
2017-09-21 12:20:00,360.58,361.02,360.58,361.02,11416.0,360.58,361.02,360.58,361.02,11416.0
2017-09-21 12:25:00,361.0,361.45,360.39,360.39,12180.0,361.0,361.45,360.39,360.39,12180.0
2017-09-21 12:30:00,360.38,360.61,360.01,360.01,3600.0,360.38,360.61,360.01,360.01,3600.0
2017-09-21 12:35:00,360.01,360.41,360.01,360.21,8372.0,360.01,360.41,360.01,360.21,8372.0
2017-09-21 12:40:00,360.24,360.76,360.04,360.35,72308.0,360.24,360.76,360.04,360.35,72308.0
2017-09-21 12:45:00,360.51,361.69,360.51,361.63,6600.0,360.51,361.69,360.51,361.63,6600.0
2017-09-21 12:50:00,361.34,361.98,361.31,361.73,24910.0,361.34,361.98,361.31,361.73,24910.0
2017-09-21 12:55:00,361.73,362.26,361.46,361.92,21867.0,361.73,362.26,361.46,361.92,21867.0
2017-09-21 13:00:00,361.8,362.18,361.66,361.66,10200.0,361.8,362.18,361.66,361.66,10200.0
2017-09-21 13:05:00,361.67,362.26,361.65,362.18,11677.0,361.67,362.26,361.65,362.18,11677.0
2017-09-21 13:10:00,362.1,362.25,361.74,362.0,19161.0,362.1,362.25,361.74,362.0,19161.0
2017-09-21 13:15:00,362.0,363.31,361.8,363.0,26041.0,362.0,363.31,361.8,363.0,26041.0
2017-09-21 13:20:00,362.91,362.91,362.11,362.11,3900.0,362.91,362.91,362.11,362.11,3900.0
2017-09-21 13:25:00,362.11,362.36,361.91,362.08,6056.0,362.11,362.36,361.91,362.08,6056.0
2017-09-21 13:30:00,362.11,362.51,362.0,362.44,9382.0,362.11,362.51,362.0,362.44,9382.0
2017-09-21 13:35:00,362.51,363.01,362.4,362.89,17374.0,362.51,363.01,362.4,362.89,17374.0
2017-09-21 13:40:00,362.82,363.01,362.63,362.92,10300.0,362.82,363.01,362.63,362.92,10300.0
2017-09-21 13:45:00,362.87,363.0,362.6,362.67,10451.0,362.87,363.0,362.6,362.67,10451.0
2017-09-21 13:50:00,362.69,362.95,362.56,362.7,16702.0,362.69,362.95,362.56,362.7,16702.0
2017-09-21 13:55:00,362.63,363.11,362.63,363.01,26759.0,362.63,363.11,362.63,363.01,26759.0
2017-09-21 14:00:00,363.0,363.07,362.51,363.02,10296.0,363.0,363.07,362.51,363.02,10296.0
2017-09-21 14:05:00,363.04,363.2,362.26,362.71,8690.0,363.04,363.2,362.26,362.71,8690.0
2017-09-21 14:10:00,362.71,362.84,362.4,362.63,9139.0,362.71,362.84,362.4,362.63,9139.0
2017-09-21 14:15:00,362.64,362.97,362.43,362.48,10701.0,362.64,362.97,362.43,362.48,10701.0
2017-09-21 14:20:00,362.44,362.93,362.37,362.77,8845.0,362.44,362.93,362.37,362.77,8845.0
2017-09-21 14:25:00,362.8,363.04,362.25,362.25,17551.0,362.8,363.04,362.25,362.25,17551.0
2017-09-21 14:30:00,362.25,362.26,361.82,361.82,6560.0,362.25,362.26,361.82,361.82,6560.0
2017-09-21 14:35:00,361.8,362.34,361.74,362.31,11902.0,361.8,362.34,361.74,362.31,11902.0
2017-09-21 14:40:00,362.33,362.33,361.82,361.82,10691.0,362.33,362.33,361.82,361.82,10691.0
2017-09-21 14:45:00,361.82,362.27,361.77,361.77,12111.0,361.82,362.27,361.77,361.77,12111.0
2017-09-21 14:50:00,361.89,362.23,361.74,362.13,7757.0,361.89,362.23,361.74,362.13,7757.0
2017-09-21 14:55:00,362.03,362.45,362.03,362.08,16152.0,362.03,362.45,362.03,362.08,16152.0
2017-09-21 15:00:00,362.19,362.45,362.03,362.36,6127.0,362.19,362.45,362.03,362.36,6127.0
2017-09-21 15:05:00,362.17,362.17,361.5,361.5,11804.0,362.17,362.17,361.5,361.5,11804.0
2017-09-21 15:10:00,361.46,361.83,361.14,361.52,7477.0,361.46,361.83,361.14,361.52,7477.0
2017-09-21 15:15:00,361.53,362.0,361.53,361.98,7300.0,361.53,362.0,361.53,361.98,7300.0
2017-09-21 15:20:00,361.82,362.17,361.79,362.03,11000.0,361.82,362.17,361.79,362.03,11000.0
2017-09-21 15:25:00,362.03,362.36,362.03,362.03,12349.0,362.03,362.36,362.03,362.03,12349.0
2017-09-21 15:30:00,362.03,362.24,361.83,361.87,7405.0,362.03,362.24,361.83,361.87,7405.0
2017-09-21 15:35:00,361.88,362.22,361.82,362.07,33410.0,361.88,362.22,361.82,362.07,33410.0
2017-09-21 15:40:00,362.11,362.22,361.88,361.89,27182.0,362.11,362.22,361.88,361.89,27182.0
2017-09-21 15:45:00,361.87,361.88,361.55,361.69,17345.0,361.87,361.88,361.55,361.69,17345.0
2017-09-21 15:50:00,361.69,361.69,360.99,361.1,32267.0,361.69,361.69,360.99,361.1,32267.0
2017-09-21 15:55:00,361.1,361.25,360.93,361.08,58297.0,361.1,361.25,360.93,361.08,58297.0
2017-09-22 09:30:00,359.54,363.33,359.36,361.03,32586.0,359.54,363.33,359.36,361.03,32586.0
2017-09-22 09:35:00,361.18,361.5,360.06,361.12,26823.0,361.18,361.5,360.06,361.12,26823.0
2017-09-22 09:40:00,361.25,363.12,361.24,362.81,29681.0,361.25,363.12,361.24,362.81,29681.0
2017-09-22 09:45:00,362.23,362.76,360.65,360.82,29598.0,362.23,362.76,360.65,360.82,29598.0
2017-09-22 09:50:00,360.73,361.11,360.0,360.5,17204.0,360.73,361.11,360.0,360.5,17204.0
2017-09-22 09:55:00,360.76,361.17,360.29,360.9,26221.0,360.76,361.17,360.29,360.9,26221.0
2017-09-22 10:00:00,360.69,360.85,360.4,360.54,7760.0,360.69,360.85,360.4,360.54,7760.0
2017-09-22 10:05:00,360.58,360.76,360.36,360.37,12250.0,360.58,360.76,360.36,360.37,12250.0
2017-09-22 10:10:00,360.36,360.86,360.07,360.63,16920.0,360.36,360.86,360.07,360.63,16920.0
2017-09-22 10:15:00,360.6,360.79,359.38,359.97,39118.0,360.6,360.79,359.38,359.97,39118.0
2017-09-22 10:20:00,359.95,360.82,359.82,360.25,38969.0,359.95,360.82,359.82,360.25,38969.0
2017-09-22 10:25:00,360.24,360.64,360.1,360.35,19068.0,360.24,360.64,360.1,360.35,19068.0
2017-09-22 10:30:00,360.35,360.61,360.0,360.49,13242.0,360.35,360.61,360.0,360.49,13242.0
2017-09-22 10:35:00,360.54,360.71,360.26,360.3,6255.0,360.54,360.71,360.26,360.3,6255.0
2017-09-22 10:40:00,360.3,360.51,360.0,360.12,11850.0,360.3,360.51,360.0,360.12,11850.0
2017-09-22 10:45:00,360.18,360.26,360.0,360.01,12079.0,360.18,360.26,360.0,360.01,12079.0
2017-09-22 10:50:00,360.01,360.01,359.17,359.36,36355.0,360.01,360.01,359.17,359.36,36355.0
2017-09-22 10:55:00,359.49,359.7,359.36,359.7,4119.0,359.49,359.7,359.36,359.7,4119.0
2017-09-22 11:00:00,359.78,360.33,359.66,359.69,13697.0,359.78,360.33,359.66,359.69,13697.0
2017-09-22 11:05:00,359.94,360.02,359.77,359.96,8272.0,359.94,360.02,359.77,359.96,8272.0
2017-09-22 11:10:00,359.92,360.45,359.88,360.23,18119.0,359.92,360.45,359.88,360.23,18119.0
2017-09-22 11:15:00,360.02,360.09,359.91,360.02,6371.0,360.02,360.09,359.91,360.02,6371.0
2017-09-22 11:20:00,360.02,360.04,359.57,359.87,16357.0,360.02,360.04,359.57,359.87,16357.0
2017-09-22 11:25:00,359.78,360.07,359.65,359.69,7382.0,359.78,360.07,359.65,359.69,7382.0
2017-09-22 11:30:00,359.69,360.0,359.68,359.85,8720.0,359.69,360.0,359.68,359.85,8720.0
2017-09-22 11:35:00,359.9,360.08,359.48,359.68,9618.0,359.9,360.08,359.48,359.68,9618.0
2017-09-22 11:40:00,359.69,360.04,359.48,359.53,12661.0,359.69,360.04,359.48,359.53,12661.0
2017-09-22 11:45:00,359.58,359.63,359.31,359.32,12517.0,359.58,359.63,359.31,359.32,12517.0
2017-09-22 11:50:00,359.41,359.75,359.37,359.53,7600.0,359.41,359.75,359.37,359.53,7600.0
2017-09-22 11:55:00,359.74,359.9,359.35,359.6,10550.0,359.74,359.9,359.35,359.6,10550.0
2017-09-22 12:00:00,359.61,359.82,359.35,359.54,8865.0,359.61,359.82,359.35,359.54,8865.0
2017-09-22 12:05:00,359.55,360.03,359.54,359.71,19385.0,359.55,360.03,359.54,359.71,19385.0
2017-09-22 12:10:00,359.87,360.0,359.69,359.85,9361.0,359.87,360.0,359.69,359.85,9361.0
2017-09-22 12:15:00,359.84,359.98,359.7,359.76,7439.0,359.84,359.98,359.7,359.76,7439.0
2017-09-22 12:20:00,359.69,360.43,359.69,360.4,14014.0,359.69,360.43,359.69,360.4,14014.0
2017-09-22 12:25:00,360.3,360.9,360.18,360.65,23406.0,360.3,360.9,360.18,360.65,23406.0
2017-09-22 12:30:00,360.47,360.76,360.47,360.65,8452.0,360.47,360.76,360.47,360.65,8452.0
2017-09-22 12:35:00,360.68,360.96,360.61,360.72,7364.0,360.68,360.96,360.61,360.72,7364.0
2017-09-22 12:40:00,360.72,360.99,360.69,360.78,5457.0,360.72,360.99,360.69,360.78,5457.0
2017-09-22 12:45:00,360.7,360.96,360.47,360.53,6360.0,360.7,360.96,360.47,360.53,6360.0
2017-09-22 12:50:00,360.61,360.76,360.17,360.2,22897.0,360.61,360.76,360.17,360.2,22897.0
2017-09-22 12:55:00,360.2,360.2,359.88,360.05,8010.0,360.2,360.2,359.88,360.05,8010.0
2017-09-22 13:00:00,359.95,359.95,359.55,359.79,13510.0,359.95,359.95,359.55,359.79,13510.0
2017-09-22 13:05:00,359.73,360.0,359.68,359.9,10490.0,359.73,360.0,359.68,359.9,10490.0
2017-09-22 13:10:00,359.93,360.0,359.33,359.33,16950.0,359.93,360.0,359.33,359.33,16950.0
2017-09-22 13:15:00,359.41,359.69,359.2,359.69,37478.0,359.41,359.69,359.2,359.69,37478.0
2017-09-22 13:20:00,359.55,360.04,359.48,359.64,8172.0,359.55,360.04,359.48,359.64,8172.0
2017-09-22 13:25:00,359.65,359.69,359.27,359.27,4450.0,359.65,359.69,359.27,359.27,4450.0
2017-09-22 13:30:00,359.1,359.71,359.06,359.5,9359.0,359.1,359.71,359.06,359.5,9359.0
2017-09-22 13:35:00,359.5,360.21,359.38,359.52,5461.0,359.5,360.21,359.38,359.52,5461.0
2017-09-22 13:40:00,359.54,359.77,359.45,359.63,13722.0,359.54,359.77,359.45,359.63,13722.0
2017-09-22 13:45:00,359.73,360.12,359.54,359.58,11718.0,359.73,360.12,359.54,359.58,11718.0
2017-09-22 13:50:00,359.44,359.7,359.3,359.69,10123.0,359.44,359.7,359.3,359.69,10123.0
2017-09-22 13:55:00,359.52,359.7,359.28,359.29,9991.0,359.52,359.7,359.28,359.29,9991.0
2017-09-22 14:00:00,359.17,359.58,359.09,359.42,16016.0,359.17,359.58,359.09,359.42,16016.0
2017-09-22 14:05:00,359.5,359.5,359.31,359.31,5381.0,359.5,359.5,359.31,359.31,5381.0
2017-09-22 14:10:00,359.31,360.29,359.3,359.89,43683.0,359.31,360.29,359.3,359.89,43683.0
2017-09-22 14:15:00,359.88,360.12,359.71,359.71,5950.0,359.88,360.12,359.71,359.71,5950.0
2017-09-22 14:20:00,359.64,359.84,359.52,359.67,7873.0,359.64,359.84,359.52,359.67,7873.0
2017-09-22 14:25:00,359.66,360.12,359.59,359.64,17778.0,359.66,360.12,359.59,359.64,17778.0
2017-09-22 14:30:00,359.66,359.79,359.53,359.64,5500.0,359.66,359.79,359.53,359.64,5500.0
2017-09-22 14:35:00,359.62,360.09,359.58,359.86,8485.0,359.62,360.09,359.58,359.86,8485.0
2017-09-22 14:40:00,359.8,360.18,359.76,359.85,7000.0,359.8,360.18,359.76,359.85,7000.0
2017-09-22 14:45:00,359.85,360.06,359.76,359.8,7100.0,359.85,360.06,359.76,359.8,7100.0
2017-09-22 14:50:00,359.79,359.94,359.44,359.61,5400.0,359.79,359.94,359.44,359.61,5400.0
2017-09-22 14:55:00,359.63,360.05,359.61,359.78,10600.0,359.63,360.05,359.61,359.78,10600.0
2017-09-22 15:00:00,359.77,359.96,359.37,359.46,14097.0,359.77,359.96,359.37,359.46,14097.0
2017-09-22 15:05:00,359.46,359.56,359.3,359.43,19040.0,359.46,359.56,359.3,359.43,19040.0
2017-09-22 15:10:00,359.43,359.57,359.06,359.06,15230.0,359.43,359.57,359.06,359.06,15230.0
2017-09-22 15:15:00,359.02,359.46,358.75,359.1,19301.0,359.02,359.46,358.75,359.1,19301.0
2017-09-22 15:20:00,359.1,359.5,358.94,359.5,9194.0,359.1,359.5,358.94,359.5,9194.0
2017-09-22 15:25:00,359.55,359.55,358.9,359.05,8339.0,359.55,359.55,358.9,359.05,8339.0
2017-09-22 15:30:00,359.08,359.56,359.08,359.26,13072.0,359.08,359.56,359.08,359.26,13072.0
2017-09-22 15:35:00,359.31,359.45,359.08,359.45,11800.0,359.31,359.45,359.08,359.45,11800.0
2017-09-22 15:40:00,359.5,359.8,359.31,359.73,87547.0,359.5,359.8,359.31,359.73,87547.0
2017-09-22 15:45:00,359.75,360.14,359.75,359.88,74830.0,359.75,360.14,359.75,359.88,74830.0
2017-09-22 15:50:00,359.98,360.13,359.88,360.07,29472.0,359.98,360.13,359.88,360.07,29472.0
2017-09-22 15:55:00,360.06,360.81,360.0,360.22,188631.0,360.06,360.81,360.0,360.22,188631.0
2017-09-25 09:30:00,358.24,360.04,356.11,358.71,25236.0,358.24,360.04,356.11,358.71,25236.0
2017-09-25 09:35:00,358.73,359.57,357.84,359.43,13392.0,358.73,359.57,357.84,359.43,13392.0
2017-09-25 09:40:00,358.87,359.15,358.21,358.72,12167.0,358.87,359.15,358.21,358.72,12167.0
2017-09-25 09:45:00,358.55,358.94,357.92,358.12,10680.0,358.55,358.94,357.92,358.12,10680.0
2017-09-25 09:50:00,358.11,358.33,357.93,358.14,14847.0,358.11,358.33,357.93,358.14,14847.0
2017-09-25 09:55:00,358.08,358.21,357.78,358.06,7533.0,358.08,358.21,357.78,358.06,7533.0
2017-09-25 10:00:00,358.19,358.36,357.71,358.06,13354.0,358.19,358.36,357.71,358.06,13354.0
2017-09-25 10:05:00,357.89,358.16,357.35,357.94,14409.0,357.89,358.16,357.35,357.94,14409.0
2017-09-25 10:10:00,357.81,359.0,357.68,358.25,20340.0,357.81,359.0,357.68,358.25,20340.0
2017-09-25 10:15:00,358.02,358.72,357.67,358.14,12095.0,358.02,358.72,357.67,358.14,12095.0
2017-09-25 10:20:00,358.36,358.57,357.96,358.0,11665.0,358.36,358.57,357.96,358.0,11665.0
2017-09-25 10:25:00,358.0,358.25,357.5,357.66,7752.0,358.0,358.25,357.5,357.66,7752.0
2017-09-25 10:30:00,357.57,358.26,357.26,357.38,12154.0,357.57,358.26,357.26,357.38,12154.0
2017-09-25 10:35:00,357.52,357.91,357.46,357.66,11671.0,357.52,357.91,357.46,357.66,11671.0
2017-09-25 10:40:00,357.59,358.09,357.34,357.4,6650.0,357.59,358.09,357.34,357.4,6650.0
2017-09-25 10:45:00,357.44,358.0,357.43,357.81,5569.0,357.44,358.0,357.43,357.81,5569.0
2017-09-25 10:50:00,357.7,357.85,356.82,356.82,11778.0,357.7,357.85,356.82,356.82,11778.0
2017-09-25 10:55:00,357.01,357.94,356.61,356.75,16879.0,357.01,357.94,356.61,356.75,16879.0
2017-09-25 11:00:00,357.07,357.08,356.3,356.56,17832.0,357.07,357.08,356.3,356.56,17832.0
2017-09-25 11:05:00,356.68,357.17,356.4,356.67,13362.0,356.68,357.17,356.4,356.67,13362.0
2017-09-25 11:10:00,356.49,356.93,356.3,356.65,13335.0,356.49,356.93,356.3,356.65,13335.0
2017-09-25 11:15:00,356.48,357.16,356.38,356.89,15479.0,356.48,357.16,356.38,356.89,15479.0
2017-09-25 11:20:00,356.59,357.19,356.26,356.63,10100.0,356.59,357.19,356.26,356.63,10100.0
2017-09-25 11:25:00,356.81,357.16,356.48,356.98,14684.0,356.81,357.16,356.48,356.98,14684.0
2017-09-25 11:30:00,356.83,357.35,356.83,356.94,12200.0,356.83,357.35,356.83,356.94,12200.0
2017-09-25 11:35:00,357.12,357.56,356.78,356.94,12957.0,357.12,357.56,356.78,356.94,12957.0
2017-09-25 11:40:00,356.78,357.25,356.78,356.89,12000.0,356.78,357.25,356.78,356.89,12000.0
2017-09-25 11:45:00,356.94,357.72,356.77,357.5,26320.0,356.94,357.72,356.77,357.5,26320.0
2017-09-25 11:50:00,357.32,357.75,357.13,357.52,11700.0,357.32,357.75,357.13,357.52,11700.0
2017-09-25 11:55:00,357.47,358.15,357.35,357.6,16887.0,357.47,358.15,357.35,357.6,16887.0
2017-09-25 12:00:00,357.53,357.72,356.92,357.06,15896.0,357.53,357.72,356.92,357.06,15896.0
2017-09-25 12:05:00,357.07,357.85,356.83,357.84,12093.0,357.07,357.85,356.83,357.84,12093.0
2017-09-25 12:10:00,357.84,358.0,357.25,357.25,15408.0,357.84,358.0,357.25,357.25,15408.0
2017-09-25 12:15:00,357.35,358.0,357.35,357.82,26412.0,357.35,358.0,357.35,357.82,26412.0
2017-09-25 12:20:00,357.85,357.99,357.33,357.85,14771.0,357.85,357.99,357.33,357.85,14771.0
2017-09-25 12:25:00,357.83,358.39,357.68,357.68,14800.0,357.83,358.39,357.68,357.68,14800.0
2017-09-25 12:30:00,357.56,357.75,357.27,357.5,5585.0,357.56,357.75,357.27,357.5,5585.0
2017-09-25 12:35:00,357.47,358.0,357.47,357.83,7811.0,357.47,358.0,357.47,357.83,7811.0
2017-09-25 12:40:00,357.83,358.18,357.67,357.9,21157.0,357.83,358.18,357.67,357.9,21157.0
2017-09-25 12:45:00,357.9,358.23,357.82,357.83,5900.0,357.9,358.23,357.82,357.83,5900.0
2017-09-25 12:50:00,357.99,358.39,357.78,358.05,12500.0,357.99,358.39,357.78,358.05,12500.0
2017-09-25 12:55:00,357.99,358.74,357.85,358.04,24794.0,357.99,358.74,357.85,358.04,24794.0
2017-09-25 13:00:00,357.99,358.1,357.7,358.1,6193.0,357.99,358.1,357.7,358.1,6193.0
2017-09-25 13:05:00,358.08,358.21,357.86,357.92,5600.0,358.08,358.21,357.86,357.92,5600.0
2017-09-25 13:10:00,358.0,358.33,357.92,357.92,5906.0,358.0,358.33,357.92,357.92,5906.0
2017-09-25 13:15:00,358.06,358.4,357.9,357.98,5065.0,358.06,358.4,357.9,357.98,5065.0
2017-09-25 13:20:00,357.97,358.75,357.88,358.24,17736.0,357.97,358.75,357.88,358.24,17736.0
2017-09-25 13:25:00,358.06,358.7,357.59,357.99,38066.0,358.06,358.7,357.59,357.99,38066.0
2017-09-25 13:30:00,357.87,358.28,357.27,357.53,9260.0,357.87,358.28,357.27,357.53,9260.0
2017-09-25 13:35:00,357.32,358.0,357.27,357.63,8800.0,357.32,358.0,357.27,357.63,8800.0
2017-09-25 13:40:00,357.73,358.13,357.48,357.52,8002.0,357.73,358.13,357.48,357.52,8002.0
2017-09-25 13:45:00,357.41,358.01,357.41,357.65,6200.0,357.41,358.01,357.41,357.65,6200.0
2017-09-25 13:50:00,357.73,358.11,357.65,357.75,33241.0,357.73,358.11,357.65,357.75,33241.0
2017-09-25 13:55:00,357.66,358.72,357.3,357.51,25707.0,357.66,358.72,357.3,357.51,25707.0
2017-09-25 14:00:00,357.5,358.15,357.5,357.99,7100.0,357.5,358.15,357.5,357.99,7100.0
2017-09-25 14:05:00,358.03,358.23,357.7,358.02,3859.0,358.03,358.23,357.7,358.02,3859.0
2017-09-25 14:10:00,358.06,358.41,357.7,358.25,6300.0,358.06,358.41,357.7,358.25,6300.0
2017-09-25 14:15:00,358.1,358.52,358.03,358.03,9216.0,358.1,358.52,358.03,358.03,9216.0
2017-09-25 14:20:00,357.92,358.99,357.92,358.74,7836.0,357.92,358.99,357.92,358.74,7836.0
2017-09-25 14:25:00,358.85,358.85,357.73,357.94,19030.0,358.85,358.85,357.73,357.94,19030.0
2017-09-25 14:30:00,358.0,358.23,357.76,357.9,3066.0,358.0,358.23,357.76,357.9,3066.0
2017-09-25 14:35:00,358.02,358.14,357.36,357.77,18266.0,358.02,358.14,357.36,357.77,18266.0
2017-09-25 14:40:00,357.85,358.15,357.36,357.87,12150.0,357.85,358.15,357.36,357.87,12150.0
2017-09-25 14:45:00,357.9,358.37,357.8,358.18,10500.0,357.9,358.37,357.8,358.18,10500.0
2017-09-25 14:50:00,358.12,358.16,357.79,357.88,21343.0,358.12,358.16,357.79,357.88,21343.0
2017-09-25 14:55:00,357.88,358.6,357.79,358.0,15400.0,357.88,358.6,357.79,358.0,15400.0
2017-09-25 15:00:00,358.0,358.08,357.59,357.81,8928.0,358.0,358.08,357.59,357.81,8928.0
2017-09-25 15:05:00,357.8,358.26,357.64,357.69,12879.0,357.8,358.26,357.64,357.69,12879.0
2017-09-25 15:10:00,357.88,358.4,357.5,358.2,11486.0,357.88,358.4,357.5,358.2,11486.0
2017-09-25 15:15:00,358.16,358.4,357.9,358.05,19130.0,358.16,358.4,357.9,358.05,19130.0
2017-09-25 15:20:00,357.99,358.23,357.9,358.04,19000.0,357.99,358.23,357.9,358.04,19000.0
2017-09-25 15:25:00,358.09,358.24,357.72,358.17,35242.0,358.09,358.24,357.72,358.17,35242.0
2017-09-25 15:30:00,358.14,358.15,357.83,357.95,14328.0,358.14,358.15,357.83,357.95,14328.0
2017-09-25 15:35:00,357.94,358.21,357.83,358.02,52789.0,357.94,358.21,357.83,358.02,52789.0
2017-09-25 15:40:00,358.02,358.21,357.66,357.88,12212.0,358.02,358.21,357.66,357.88,12212.0
2017-09-25 15:45:00,357.89,358.25,357.77,358.02,34647.0,357.89,358.25,357.77,358.02,34647.0
2017-09-25 15:50:00,358.03,358.05,357.63,357.78,24262.0,358.03,358.05,357.63,357.78,24262.0
2017-09-25 15:55:00,357.72,357.99,357.34,357.58,91887.0,357.72,357.99,357.34,357.58,91887.0
2017-09-26 09:30:00,359.51,360.45,356.58,357.94,30198.0,359.51,360.45,356.58,357.94,30198.0
2017-09-26 09:35:00,358.49,359.11,357.19,359.02,20560.0,358.49,359.11,357.19,359.02,20560.0
2017-09-26 09:40:00,359.02,359.11,358.37,358.74,7343.0,359.02,359.11,358.37,358.74,7343.0
2017-09-26 09:45:00,358.88,359.36,358.0,358.56,14860.0,358.88,359.36,358.0,358.56,14860.0
2017-09-26 09:50:00,358.03,359.43,358.02,358.29,8900.0,358.03,359.43,358.02,358.29,8900.0
2017-09-26 09:55:00,358.62,358.84,357.35,358.0,32380.0,358.62,358.84,357.35,358.0,32380.0
2017-09-26 10:00:00,358.0,358.5,357.28,357.28,14314.0,358.0,358.5,357.28,357.28,14314.0
2017-09-26 10:05:00,357.47,358.5,357.47,358.05,16516.0,357.47,358.5,357.47,358.05,16516.0
2017-09-26 10:10:00,358.17,358.54,357.94,358.24,14591.0,358.17,358.54,357.94,358.24,14591.0
2017-09-26 10:15:00,358.13,358.51,357.92,358.37,12250.0,358.13,358.51,357.92,358.37,12250.0
2017-09-26 10:20:00,358.45,358.45,357.52,358.33,20212.0,358.45,358.45,357.52,358.33,20212.0
2017-09-26 10:25:00,358.32,358.66,358.21,358.5,18140.0,358.32,358.66,358.21,358.5,18140.0
2017-09-26 10:30:00,358.51,358.54,358.27,358.31,3100.0,358.51,358.54,358.27,358.31,3100.0
2017-09-26 10:35:00,358.31,358.7,358.2,358.2,19400.0,358.31,358.7,358.2,358.2,19400.0
2017-09-26 10:40:00,358.31,358.58,358.02,358.38,10515.0,358.31,358.58,358.02,358.38,10515.0
2017-09-26 10:45:00,358.41,358.42,358.0,358.33,13694.0,358.41,358.42,358.0,358.33,13694.0
2017-09-26 10:50:00,358.34,358.68,358.24,358.43,31700.0,358.34,358.68,358.24,358.43,31700.0
2017-09-26 10:55:00,358.49,358.7,358.01,358.07,21104.0,358.49,358.7,358.01,358.07,21104.0
2017-09-26 11:00:00,358.11,358.39,357.0,357.93,30939.0,358.11,358.39,357.0,357.93,30939.0
2017-09-26 11:05:00,357.9,358.3,357.72,357.87,12482.0,357.9,358.3,357.72,357.87,12482.0
2017-09-26 11:10:00,357.94,358.98,357.91,358.92,14634.0,357.94,358.98,357.91,358.92,14634.0
2017-09-26 11:15:00,358.71,359.33,358.71,358.79,7904.0,358.71,359.33,358.71,358.79,7904.0
2017-09-26 11:20:00,358.9,358.94,358.73,358.9,10700.0,358.9,358.94,358.73,358.9,10700.0
2017-09-26 11:25:00,358.94,359.22,358.4,359.06,33285.0,358.94,359.22,358.4,359.06,33285.0
2017-09-26 11:30:00,359.1,360.04,359.09,359.76,11144.0,359.1,360.04,359.09,359.76,11144.0
2017-09-26 11:35:00,359.67,359.84,358.62,359.34,71615.0,359.67,359.84,358.62,359.34,71615.0
2017-09-26 11:40:00,359.22,359.26,358.86,359.26,6300.0,359.22,359.26,358.86,359.26,6300.0
2017-09-26 11:45:00,359.36,360.1,359.35,360.0,4257.0,359.36,360.1,359.35,360.0,4257.0
2017-09-26 11:50:00,360.1,360.36,359.9,359.9,22352.0,360.1,360.36,359.9,359.9,22352.0
2017-09-26 11:55:00,359.96,360.16,359.59,359.78,47500.0,359.96,360.16,359.59,359.78,47500.0
2017-09-26 12:00:00,359.68,360.49,359.68,360.04,4153.0,359.68,360.49,359.68,360.04,4153.0
2017-09-26 12:05:00,360.25,360.67,360.13,360.3,11767.0,360.25,360.67,360.13,360.3,11767.0
2017-09-26 12:10:00,360.23,360.31,360.0,360.1,17366.0,360.23,360.31,360.0,360.1,17366.0
2017-09-26 12:15:00,360.14,360.29,359.97,360.27,3500.0,360.14,360.29,359.97,360.27,3500.0
2017-09-26 12:20:00,360.17,360.27,360.13,360.19,2791.0,360.17,360.27,360.13,360.19,2791.0
2017-09-26 12:25:00,360.31,360.34,360.01,360.09,9250.0,360.31,360.34,360.01,360.09,9250.0
2017-09-26 12:30:00,360.22,360.25,359.94,360.0,8605.0,360.22,360.25,359.94,360.0,8605.0
2017-09-26 12:35:00,360.0,360.16,359.55,360.16,8776.0,360.0,360.16,359.55,360.16,8776.0
2017-09-26 12:40:00,359.86,360.19,359.69,360.07,23718.0,359.86,360.19,359.69,360.07,23718.0
2017-09-26 12:45:00,360.14,360.48,360.12,360.48,5831.0,360.14,360.48,360.12,360.48,5831.0
2017-09-26 12:50:00,360.42,361.01,360.42,360.5,7580.0,360.42,361.01,360.42,360.5,7580.0
2017-09-26 12:55:00,360.5,360.7,360.39,360.47,11552.0,360.5,360.7,360.39,360.47,11552.0
2017-09-26 13:00:00,360.32,360.65,360.31,360.4,11149.0,360.32,360.65,360.31,360.4,11149.0
2017-09-26 13:05:00,360.43,360.51,360.06,360.3,11100.0,360.43,360.51,360.06,360.3,11100.0
2017-09-26 13:10:00,360.16,360.76,360.15,360.48,7684.0,360.16,360.76,360.15,360.48,7684.0
2017-09-26 13:15:00,360.56,360.86,360.56,360.64,9600.0,360.56,360.86,360.56,360.64,9600.0
2017-09-26 13:20:00,360.71,360.71,360.31,360.42,3500.0,360.71,360.71,360.31,360.42,3500.0
2017-09-26 13:25:00,360.43,360.5,360.01,360.01,14920.0,360.43,360.5,360.01,360.01,14920.0
2017-09-26 13:30:00,360.21,360.36,360.11,360.2,10235.0,360.21,360.36,360.11,360.2,10235.0
2017-09-26 13:35:00,360.21,360.25,359.32,359.32,21946.0,360.21,360.25,359.32,359.32,21946.0
2017-09-26 13:40:00,359.38,359.98,359.37,359.9,7601.0,359.38,359.98,359.37,359.9,7601.0
2017-09-26 13:45:00,359.97,360.19,359.72,359.72,19378.0,359.97,360.19,359.72,359.72,19378.0
2017-09-26 13:50:00,359.75,360.23,359.63,359.75,16889.0,359.75,360.23,359.63,359.75,16889.0
2017-09-26 13:55:00,359.7,360.03,359.48,359.68,11733.0,359.7,360.03,359.48,359.68,11733.0
2017-09-26 14:00:00,359.75,359.86,359.3,359.4,7466.0,359.75,359.86,359.3,359.4,7466.0
2017-09-26 14:05:00,359.47,359.47,358.25,358.86,26369.0,359.47,359.47,358.25,358.86,26369.0
2017-09-26 14:10:00,358.91,358.95,358.44,358.62,13196.0,358.91,358.95,358.44,358.62,13196.0
2017-09-26 14:15:00,358.69,358.88,358.56,358.83,14160.0,358.69,358.88,358.56,358.83,14160.0
2017-09-26 14:20:00,358.71,359.31,358.71,358.9,21690.0,358.71,359.31,358.71,358.9,21690.0
2017-09-26 14:25:00,358.99,358.99,358.58,358.64,13342.0,358.99,358.99,358.58,358.64,13342.0
2017-09-26 14:30:00,358.64,358.74,358.35,358.35,7772.0,358.64,358.74,358.35,358.35,7772.0
2017-09-26 14:35:00,358.42,358.58,358.33,358.38,12846.0,358.42,358.58,358.33,358.38,12846.0
2017-09-26 14:40:00,358.32,358.65,358.32,358.43,15192.0,358.32,358.65,358.32,358.43,15192.0
2017-09-26 14:45:00,358.42,358.94,358.42,358.8,23065.0,358.42,358.94,358.42,358.8,23065.0
2017-09-26 14:50:00,358.78,359.35,358.77,359.19,10700.0,358.78,359.35,358.77,359.19,10700.0
2017-09-26 14:55:00,359.33,359.81,359.05,359.09,14602.0,359.33,359.81,359.05,359.09,14602.0
2017-09-26 15:00:00,359.09,359.25,358.94,358.98,12953.0,359.09,359.25,358.94,358.98,12953.0
2017-09-26 15:05:00,358.97,359.35,358.95,359.35,8458.0,358.97,359.35,358.95,359.35,8458.0
2017-09-26 15:10:00,359.19,359.41,359.12,359.12,14468.0,359.19,359.41,359.12,359.12,14468.0
2017-09-26 15:15:00,359.15,359.33,358.93,359.26,25772.0,359.15,359.33,358.93,359.26,25772.0
2017-09-26 15:20:00,359.24,359.94,359.17,359.22,13544.0,359.24,359.94,359.17,359.22,13544.0
2017-09-26 15:25:00,359.24,360.1,359.24,359.26,24384.0,359.24,360.1,359.24,359.26,24384.0
2017-09-26 15:30:00,359.21,359.31,358.94,359.24,11586.0,359.21,359.31,358.94,359.24,11586.0
2017-09-26 15:35:00,359.37,359.66,359.23,359.57,15353.0,359.37,359.66,359.23,359.57,15353.0
2017-09-26 15:40:00,359.54,359.54,359.06,359.23,11482.0,359.54,359.54,359.06,359.23,11482.0
2017-09-26 15:45:00,359.21,359.4,358.86,358.86,21401.0,359.21,359.4,358.86,358.86,21401.0
2017-09-26 15:50:00,358.9,359.04,358.44,358.9,25188.0,358.9,359.04,358.44,358.9,25188.0
2017-09-26 15:55:00,358.95,359.27,358.88,359.04,58591.0,358.95,359.27,358.88,359.04,58591.0
2017-09-27 09:30:00,359.59,361.26,359.59,360.07,10849.0,359.59,361.26,359.59,360.07,10849.0
2017-09-27 09:35:00,360.0,360.17,359.36,359.59,16559.0,360.0,360.17,359.36,359.59,16559.0
2017-09-27 09:40:00,359.88,360.05,359.45,359.97,4758.0,359.88,360.05,359.45,359.97,4758.0
2017-09-27 09:45:00,359.97,360.42,359.84,360.42,3534.0,359.97,360.42,359.84,360.42,3534.0
2017-09-27 09:50:00,360.42,360.96,360.01,360.06,5100.0,360.42,360.96,360.01,360.06,5100.0
2017-09-27 09:55:00,360.0,360.07,359.36,359.87,11927.0,360.0,360.07,359.36,359.87,11927.0
2017-09-27 10:00:00,360.0,360.0,359.66,359.76,3532.0,360.0,360.0,359.66,359.76,3532.0
2017-09-27 10:05:00,359.95,360.16,358.8,359.15,14105.0,359.95,360.16,358.8,359.15,14105.0
2017-09-27 10:10:00,359.11,359.11,358.42,358.67,1693.0,359.11,359.11,358.42,358.67,1693.0
2017-09-27 10:15:00,358.84,359.2,358.49,358.55,6988.0,358.84,359.2,358.49,358.55,6988.0
2017-09-27 10:20:00,358.66,359.18,358.62,359.04,3246.0,358.66,359.18,358.62,359.04,3246.0
2017-09-27 10:25:00,358.85,359.45,358.54,358.73,40293.0,358.85,359.45,358.54,358.73,40293.0
2017-09-27 10:30:00,358.66,358.84,358.14,358.16,13790.0,358.66,358.84,358.14,358.16,13790.0
2017-09-27 10:35:00,358.15,358.83,358.05,358.76,13921.0,358.15,358.83,358.05,358.76,13921.0
2017-09-27 10:40:00,358.83,359.43,358.55,359.13,6197.0,358.83,359.43,358.55,359.13,6197.0
2017-09-27 10:45:00,359.37,359.8,359.15,359.38,6797.0,359.37,359.8,359.15,359.38,6797.0
2017-09-27 10:50:00,359.57,359.57,358.45,358.78,6553.0,359.57,359.57,358.45,358.78,6553.0
2017-09-27 10:55:00,358.77,359.31,358.06,358.13,38469.0,358.77,359.31,358.06,358.13,38469.0
2017-09-27 11:00:00,358.06,358.84,358.05,358.46,5400.0,358.06,358.84,358.05,358.46,5400.0
2017-09-27 11:05:00,358.45,358.88,358.01,358.69,5688.0,358.45,358.88,358.01,358.69,5688.0
2017-09-27 11:10:00,358.81,359.64,358.65,359.1,6655.0,358.81,359.64,358.65,359.1,6655.0
2017-09-27 11:15:00,359.06,360.4,358.08,358.15,78999.0,359.06,360.4,358.08,358.15,78999.0
2017-09-27 11:20:00,358.4,358.68,358.0,358.14,16761.0,358.4,358.68,358.0,358.14,16761.0
2017-09-27 11:25:00,358.26,358.9,358.0,358.14,31767.0,358.26,358.9,358.0,358.14,31767.0
2017-09-27 11:30:00,358.16,358.77,356.87,357.18,25712.0,358.16,358.77,356.87,357.18,25712.0
2017-09-27 11:35:00,357.22,358.5,357.05,357.93,8850.0,357.22,358.5,357.05,357.93,8850.0
2017-09-27 11:40:00,357.98,358.68,357.87,358.52,7080.0,357.98,358.68,357.87,358.52,7080.0
2017-09-27 11:45:00,358.36,358.75,357.66,358.3,11167.0,358.36,358.75,357.66,358.3,11167.0
2017-09-27 11:50:00,358.32,358.8,358.03,358.47,8231.0,358.32,358.8,358.03,358.47,8231.0
2017-09-27 11:55:00,358.67,359.79,358.45,358.62,26171.0,358.67,359.79,358.45,358.62,26171.0
2017-09-27 12:00:00,358.62,358.99,358.42,358.89,4600.0,358.62,358.99,358.42,358.89,4600.0
2017-09-27 12:05:00,358.86,359.29,358.47,358.48,10780.0,358.86,359.29,358.47,358.48,10780.0
2017-09-27 12:10:00,358.48,358.88,358.41,358.5,4257.0,358.48,358.88,358.41,358.5,4257.0
2017-09-27 12:15:00,358.8,359.68,358.68,359.68,9519.0,358.8,359.68,358.68,359.68,9519.0
2017-09-27 12:20:00,359.47,360.03,359.47,360.03,10296.0,359.47,360.03,359.47,360.03,10296.0
2017-09-27 12:25:00,359.83,360.36,359.83,360.32,4624.0,359.83,360.36,359.83,360.32,4624.0
2017-09-27 12:30:00,360.33,360.41,359.25,359.5,6577.0,360.33,360.41,359.25,359.5,6577.0
2017-09-27 12:35:00,359.46,359.55,359.09,359.28,2200.0,359.46,359.55,359.09,359.28,2200.0
2017-09-27 12:40:00,359.44,359.91,359.34,359.43,8850.0,359.44,359.91,359.34,359.43,8850.0
2017-09-27 12:45:00,359.43,359.62,359.24,359.52,6802.0,359.43,359.62,359.24,359.52,6802.0
2017-09-27 12:50:00,359.37,359.59,359.25,359.5,2300.0,359.37,359.59,359.25,359.5,2300.0
2017-09-27 12:55:00,359.59,360.3,359.33,359.65,38088.0,359.59,360.3,359.33,359.65,38088.0
2017-09-27 13:00:00,359.65,360.0,359.64,359.76,5775.0,359.65,360.0,359.64,359.76,5775.0
2017-09-27 13:05:00,359.91,360.32,359.89,360.32,3200.0,359.91,360.32,359.89,360.32,3200.0
2017-09-27 13:10:00,360.22,360.43,360.11,360.22,5000.0,360.22,360.43,360.11,360.22,5000.0
2017-09-27 13:15:00,360.31,360.47,360.01,360.16,6000.0,360.31,360.47,360.01,360.16,6000.0
2017-09-27 13:20:00,360.16,360.59,360.04,360.44,15133.0,360.16,360.59,360.04,360.44,15133.0
2017-09-27 13:25:00,360.46,361.12,360.46,361.12,2856.0,360.46,361.12,360.46,361.12,2856.0
2017-09-27 13:30:00,360.96,361.12,360.66,360.66,25183.0,360.96,361.12,360.66,360.66,25183.0
2017-09-27 13:35:00,360.49,361.14,360.36,361.08,7267.0,360.49,361.14,360.36,361.08,7267.0
2017-09-27 13:40:00,360.95,361.09,360.0,360.09,67166.0,360.95,361.09,360.0,360.09,67166.0
2017-09-27 13:45:00,360.08,360.78,359.96,360.41,4100.0,360.08,360.78,359.96,360.41,4100.0
2017-09-27 13:50:00,360.59,362.06,360.26,361.63,19200.0,360.59,362.06,360.26,361.63,19200.0
2017-09-27 13:55:00,361.64,362.8,361.61,362.22,20034.0,361.64,362.8,361.61,362.22,20034.0
2017-09-27 14:00:00,361.85,362.9,361.85,362.9,139381.0,361.85,362.9,361.85,362.9,139381.0
2017-09-27 14:05:00,362.98,363.5,362.34,362.34,9905.0,362.98,363.5,362.34,362.34,9905.0
2017-09-27 14:10:00,362.5,363.35,362.34,363.35,19405.0,362.5,363.35,362.34,363.35,19405.0
2017-09-27 14:15:00,363.36,363.78,362.69,363.4,14400.0,363.36,363.78,362.69,363.4,14400.0
2017-09-27 14:20:00,363.39,363.71,362.8,363.62,34643.0,363.39,363.71,362.8,363.62,34643.0
2017-09-27 14:25:00,363.64,363.98,363.29,363.3,20783.0,363.64,363.98,363.29,363.3,20783.0
2017-09-27 14:30:00,363.34,363.9,363.25,363.6,32208.0,363.34,363.9,363.25,363.6,32208.0
2017-09-27 14:35:00,363.55,363.55,362.79,363.06,19903.0,363.55,363.55,362.79,363.06,19903.0
2017-09-27 14:40:00,363.1,363.45,362.97,363.45,21995.0,363.1,363.45,362.97,363.45,21995.0
2017-09-27 14:45:00,363.48,364.22,363.42,364.04,14357.0,363.48,364.22,363.42,364.04,14357.0
2017-09-27 14:50:00,364.26,365.36,363.7,364.81,32691.0,364.26,365.36,363.7,364.81,32691.0
2017-09-27 14:55:00,364.72,365.46,364.62,364.66,25604.0,364.72,365.46,364.62,364.66,25604.0
2017-09-27 15:00:00,364.77,364.77,363.98,364.52,24497.0,364.77,364.77,363.98,364.52,24497.0
2017-09-27 15:05:00,364.67,365.5,364.52,364.52,25882.0,364.67,365.5,364.52,364.52,25882.0
2017-09-27 15:10:00,364.77,365.17,364.32,364.44,14301.0,364.77,365.17,364.32,364.44,14301.0
2017-09-27 15:15:00,364.44,364.76,364.1,364.29,22377.0,364.44,364.76,364.1,364.29,22377.0
2017-09-27 15:20:00,364.29,364.72,364.07,364.27,18223.0,364.29,364.72,364.07,364.27,18223.0
2017-09-27 15:25:00,364.4,365.01,364.36,364.8,24527.0,364.4,365.01,364.36,364.8,24527.0
2017-09-27 15:30:00,364.94,365.23,364.55,365.23,19362.0,364.94,365.23,364.55,365.23,19362.0
2017-09-27 15:35:00,365.13,365.23,364.52,364.61,35413.0,365.13,365.23,364.52,364.61,35413.0
2017-09-27 15:40:00,364.53,364.83,364.44,364.73,29128.0,364.53,364.83,364.44,364.73,29128.0
2017-09-27 15:45:00,364.66,364.73,364.04,364.31,27616.0,364.66,364.73,364.04,364.31,27616.0
2017-09-27 15:50:00,364.25,364.37,363.84,363.95,36881.0,364.25,364.37,363.84,363.95,36881.0
2017-09-27 15:55:00,363.89,363.91,362.68,362.83,71796.0,363.89,363.91,362.68,362.83,71796.0
2017-09-28 09:30:00,359.5,361.34,358.07,360.11,24366.0,359.5,361.34,358.07,360.11,24366.0
2017-09-28 09:35:00,360.06,361.11,359.44,359.86,15000.0,360.06,361.11,359.44,359.86,15000.0
2017-09-28 09:40:00,360.17,360.17,358.27,358.5,13651.0,360.17,360.17,358.27,358.5,13651.0
2017-09-28 09:45:00,358.75,359.95,358.1,358.2,33097.0,358.75,359.95,358.1,358.2,33097.0
2017-09-28 09:50:00,358.12,359.55,357.67,358.31,9244.0,358.12,359.55,357.67,358.31,9244.0
2017-09-28 09:55:00,358.32,358.74,357.26,357.69,15623.0,358.32,358.74,357.26,357.69,15623.0
2017-09-28 10:00:00,357.69,358.55,357.54,358.36,7574.0,357.69,358.55,357.54,358.36,7574.0
2017-09-28 10:05:00,358.49,358.7,358.3,358.38,1700.0,358.49,358.7,358.3,358.38,1700.0
2017-09-28 10:10:00,358.54,358.95,358.12,358.7,12990.0,358.54,358.95,358.12,358.7,12990.0
2017-09-28 10:15:00,358.53,359.2,358.51,359.03,14905.0,358.53,359.2,358.51,359.03,14905.0
2017-09-28 10:20:00,359.05,359.39,358.94,359.32,4468.0,359.05,359.39,358.94,359.32,4468.0
2017-09-28 10:25:00,359.49,360.62,359.44,359.87,24788.0,359.49,360.62,359.44,359.87,24788.0
2017-09-28 10:30:00,359.91,360.68,359.9,360.49,4100.0,359.91,360.68,359.9,360.49,4100.0
2017-09-28 10:35:00,360.59,360.59,359.14,359.77,5957.0,360.59,360.59,359.14,359.77,5957.0
2017-09-28 10:40:00,359.75,360.11,359.52,359.88,6311.0,359.75,360.11,359.52,359.88,6311.0
2017-09-28 10:45:00,360.11,360.2,359.77,360.0,6714.0,360.11,360.2,359.77,360.0,6714.0
2017-09-28 10:50:00,359.9,360.2,359.9,359.97,6340.0,359.9,360.2,359.9,359.97,6340.0
2017-09-28 10:55:00,359.94,360.06,359.34,360.0,5000.0,359.94,360.06,359.34,360.0,5000.0
2017-09-28 11:00:00,359.94,359.95,359.34,359.34,4483.0,359.94,359.95,359.34,359.34,4483.0
2017-09-28 11:05:00,359.22,359.4,358.58,358.91,14837.0,359.22,359.4,358.58,358.91,14837.0
2017-09-28 11:10:00,358.67,359.07,358.66,358.89,1801.0,358.67,359.07,358.66,358.89,1801.0
2017-09-28 11:15:00,359.02,359.64,358.91,358.91,1905.0,359.02,359.64,358.91,358.91,1905.0
2017-09-28 11:20:00,359.14,359.32,358.87,358.94,2900.0,359.14,359.32,358.87,358.94,2900.0
2017-09-28 11:25:00,358.94,359.03,358.55,358.86,8504.0,358.94,359.03,358.55,358.86,8504.0
2017-09-28 11:30:00,358.97,359.54,358.97,359.21,5500.0,358.97,359.54,358.97,359.21,5500.0
2017-09-28 11:35:00,359.21,359.61,359.21,359.39,2700.0,359.21,359.61,359.21,359.39,2700.0
2017-09-28 11:40:00,359.41,359.68,359.28,359.28,8505.0,359.41,359.68,359.28,359.28,8505.0
2017-09-28 11:45:00,359.47,359.9,359.37,359.44,2900.0,359.47,359.9,359.37,359.44,2900.0
2017-09-28 11:50:00,359.44,359.65,359.22,359.38,5521.0,359.44,359.65,359.22,359.38,5521.0
2017-09-28 11:55:00,359.54,359.58,359.2,359.33,2910.0,359.54,359.58,359.2,359.33,2910.0
2017-09-28 12:00:00,359.46,359.7,359.25,359.56,3900.0,359.46,359.7,359.25,359.56,3900.0
2017-09-28 12:05:00,359.68,360.0,359.65,359.84,3129.0,359.68,360.0,359.65,359.84,3129.0
2017-09-28 12:10:00,359.73,360.09,359.49,360.03,9292.0,359.73,360.09,359.49,360.03,9292.0
2017-09-28 12:15:00,359.94,360.15,359.92,359.93,2600.0,359.94,360.15,359.92,359.93,2600.0
2017-09-28 12:20:00,359.99,360.02,359.75,359.78,7600.0,359.99,360.02,359.75,359.78,7600.0
2017-09-28 12:25:00,360.0,360.55,359.66,360.49,19653.0,360.0,360.55,359.66,360.49,19653.0
2017-09-28 12:30:00,360.26,360.26,359.89,360.21,4700.0,360.26,360.26,359.89,360.21,4700.0
2017-09-28 12:35:00,360.28,360.42,359.51,360.04,9816.0,360.28,360.42,359.51,360.04,9816.0
2017-09-28 12:40:00,360.0,360.5,359.73,359.92,14543.0,360.0,360.5,359.73,359.92,14543.0
2017-09-28 12:45:00,359.78,360.37,359.78,359.93,4490.0,359.78,360.37,359.78,359.93,4490.0
2017-09-28 12:50:00,360.31,360.35,359.98,360.35,3202.0,360.31,360.35,359.98,360.35,3202.0
2017-09-28 12:55:00,360.35,360.96,360.26,360.49,26227.0,360.35,360.96,360.26,360.49,26227.0
2017-09-28 13:00:00,360.58,360.88,360.18,360.38,5400.0,360.58,360.88,360.18,360.38,5400.0
2017-09-28 13:05:00,360.23,360.82,360.22,360.39,5275.0,360.23,360.82,360.22,360.39,5275.0
2017-09-28 13:10:00,360.55,360.81,360.03,360.66,9019.0,360.55,360.81,360.03,360.66,9019.0
2017-09-28 13:15:00,360.71,361.22,360.34,361.22,10395.0,360.71,361.22,360.34,361.22,10395.0
2017-09-28 13:20:00,361.26,361.26,361.05,361.13,2200.0,361.26,361.26,361.05,361.13,2200.0
2017-09-28 13:25:00,361.27,362.0,361.15,361.75,27295.0,361.27,362.0,361.15,361.75,27295.0
2017-09-28 13:30:00,361.75,361.76,361.15,361.47,6300.0,361.75,361.76,361.15,361.47,6300.0
2017-09-28 13:35:00,361.51,361.69,361.12,361.56,9073.0,361.51,361.69,361.12,361.56,9073.0
2017-09-28 13:40:00,361.7,361.72,361.13,361.28,16705.0,361.7,361.72,361.13,361.28,16705.0
2017-09-28 13:45:00,361.25,361.66,361.19,361.41,8572.0,361.25,361.66,361.19,361.41,8572.0
2017-09-28 13:50:00,361.4,361.69,361.17,361.69,5400.0,361.4,361.69,361.17,361.69,5400.0
2017-09-28 13:55:00,361.73,362.54,361.12,361.29,32360.0,361.73,362.54,361.12,361.29,32360.0
2017-09-28 14:00:00,361.18,361.61,361.11,361.38,6900.0,361.18,361.61,361.11,361.38,6900.0
2017-09-28 14:05:00,361.49,361.82,361.49,361.55,6299.0,361.49,361.82,361.49,361.55,6299.0
2017-09-28 14:10:00,361.52,361.68,361.34,361.67,6182.0,361.52,361.68,361.34,361.67,6182.0
2017-09-28 14:15:00,361.55,361.81,361.47,361.62,6350.0,361.55,361.81,361.47,361.62,6350.0
2017-09-28 14:20:00,361.74,361.93,361.17,361.17,11620.0,361.74,361.93,361.17,361.17,11620.0
2017-09-28 14:25:00,361.27,362.23,361.06,361.31,27960.0,361.27,362.23,361.06,361.31,27960.0
2017-09-28 14:30:00,361.35,361.38,361.0,361.19,7174.0,361.35,361.38,361.0,361.19,7174.0
2017-09-28 14:35:00,361.29,361.36,361.02,361.1,2935.0,361.29,361.36,361.02,361.1,2935.0
2017-09-28 14:40:00,361.04,361.1,360.85,360.99,10483.0,361.04,361.1,360.85,360.99,10483.0
2017-09-28 14:45:00,361.0,361.24,360.99,361.24,3100.0,361.0,361.24,360.99,361.24,3100.0
2017-09-28 14:50:00,361.1,361.28,361.05,361.16,2727.0,361.1,361.28,361.05,361.16,2727.0
2017-09-28 14:55:00,361.19,361.66,360.6,360.76,21208.0,361.19,361.66,360.6,360.76,21208.0
2017-09-28 15:00:00,360.72,360.91,360.44,360.59,7500.0,360.72,360.91,360.44,360.59,7500.0
2017-09-28 15:05:00,360.59,360.88,360.04,360.29,18420.0,360.59,360.88,360.04,360.29,18420.0
2017-09-28 15:10:00,360.45,360.48,360.1,360.27,10566.0,360.45,360.48,360.1,360.27,10566.0
2017-09-28 15:15:00,360.15,360.26,360.0,360.2,8395.0,360.15,360.26,360.0,360.2,8395.0
2017-09-28 15:20:00,360.3,360.48,360.03,360.1,6874.0,360.3,360.48,360.03,360.1,6874.0
2017-09-28 15:25:00,360.1,360.25,359.73,359.85,20831.0,360.1,360.25,359.73,359.85,20831.0
2017-09-28 15:30:00,359.85,360.23,359.76,360.17,24423.0,359.85,360.23,359.76,360.17,24423.0
2017-09-28 15:35:00,360.16,360.31,359.94,360.23,15458.0,360.16,360.31,359.94,360.23,15458.0
2017-09-28 15:40:00,360.25,360.51,360.11,360.22,6480.0,360.25,360.51,360.11,360.22,6480.0
2017-09-28 15:45:00,360.22,360.49,360.14,360.45,22838.0,360.22,360.49,360.14,360.45,22838.0
2017-09-28 15:50:00,360.58,360.64,360.21,360.6,76694.0,360.58,360.64,360.21,360.6,76694.0
2017-09-28 15:55:00,360.64,361.0,360.55,360.95,28517.0,360.64,361.0,360.55,360.95,28517.0
2017-09-29 09:30:00,359.77,360.32,357.94,359.38,31885.0,359.77,360.32,357.94,359.38,31885.0
2017-09-29 09:35:00,359.04,359.05,357.68,358.58,15213.0,359.04,359.05,357.68,358.58,15213.0
2017-09-29 09:40:00,358.34,359.48,358.1,358.94,8834.0,358.34,359.48,358.1,358.94,8834.0
2017-09-29 09:45:00,358.95,359.89,358.34,359.83,16345.0,358.95,359.89,358.34,359.83,16345.0
2017-09-29 09:50:00,359.83,360.11,359.15,359.31,11384.0,359.83,360.11,359.15,359.31,11384.0
2017-09-29 09:55:00,359.43,360.06,359.37,359.68,11965.0,359.43,360.06,359.37,359.68,11965.0
2017-09-29 10:00:00,359.54,359.65,359.13,359.27,10000.0,359.54,359.65,359.13,359.27,10000.0
2017-09-29 10:05:00,359.27,359.31,358.94,359.02,8050.0,359.27,359.31,358.94,359.02,8050.0
2017-09-29 10:10:00,358.99,359.98,358.99,359.8,20410.0,358.99,359.98,358.99,359.8,20410.0
2017-09-29 10:15:00,359.75,360.0,359.28,360.0,19014.0,359.75,360.0,359.28,360.0,19014.0
2017-09-29 10:20:00,359.88,360.12,359.76,360.0,12462.0,359.88,360.12,359.76,360.0,12462.0
2017-09-29 10:25:00,360.05,360.06,359.9,359.95,2990.0,360.05,360.06,359.9,359.95,2990.0
2017-09-29 10:30:00,360.06,360.24,359.95,360.19,6022.0,360.06,360.24,359.95,360.19,6022.0
2017-09-29 10:35:00,360.18,360.45,360.0,360.43,19645.0,360.18,360.45,360.0,360.43,19645.0
2017-09-29 10:40:00,360.55,360.83,360.0,360.53,12047.0,360.55,360.83,360.0,360.53,12047.0
2017-09-29 10:45:00,360.55,360.63,360.14,360.42,12889.0,360.55,360.63,360.14,360.42,12889.0
2017-09-29 10:50:00,360.4,361.11,360.3,360.69,9400.0,360.4,361.11,360.3,360.69,9400.0
2017-09-29 10:55:00,360.7,361.46,360.56,361.46,9147.0,360.7,361.46,360.56,361.46,9147.0
2017-09-29 11:00:00,361.39,361.78,361.27,361.62,17839.0,361.39,361.78,361.27,361.62,17839.0
2017-09-29 11:05:00,361.5,362.73,361.41,361.41,19594.0,361.5,362.73,361.41,361.41,19594.0
2017-09-29 11:10:00,361.42,361.99,361.38,361.55,23212.0,361.42,361.99,361.38,361.55,23212.0
2017-09-29 11:15:00,361.55,362.69,361.38,362.65,8274.0,361.55,362.69,361.38,362.65,8274.0
2017-09-29 11:20:00,362.53,363.54,362.52,363.49,12286.0,362.53,363.54,362.52,363.49,12286.0
2017-09-29 11:25:00,363.68,363.81,362.8,363.19,16759.0,363.68,363.81,362.8,363.19,16759.0
2017-09-29 11:30:00,363.17,363.99,363.1,363.83,11153.0,363.17,363.99,363.1,363.83,11153.0
2017-09-29 11:35:00,363.83,364.0,363.78,363.9,17094.0,363.83,364.0,363.78,363.9,17094.0
2017-09-29 11:40:00,363.7,363.7,362.82,363.2,6934.0,363.7,363.7,362.82,363.2,6934.0
2017-09-29 11:45:00,363.13,363.76,362.95,363.69,7300.0,363.13,363.76,362.95,363.69,7300.0
2017-09-29 11:50:00,363.51,363.88,363.51,363.67,4441.0,363.51,363.88,363.51,363.67,4441.0
2017-09-29 11:55:00,363.67,363.87,363.39,363.51,6846.0,363.67,363.87,363.39,363.51,6846.0
2017-09-29 12:00:00,363.5,363.73,363.42,363.42,2500.0,363.5,363.73,363.42,363.42,2500.0
2017-09-29 12:05:00,363.42,363.55,362.85,363.25,6847.0,363.42,363.55,362.85,363.25,6847.0
2017-09-29 12:10:00,363.4,363.66,363.04,363.37,12486.0,363.4,363.66,363.04,363.37,12486.0
2017-09-29 12:15:00,363.5,363.69,363.15,363.44,7395.0,363.5,363.69,363.15,363.44,7395.0
2017-09-29 12:20:00,363.27,363.99,363.26,363.96,9693.0,363.27,363.99,363.26,363.96,9693.0
2017-09-29 12:25:00,363.75,363.95,363.4,363.56,4693.0,363.75,363.95,363.4,363.56,4693.0
2017-09-29 12:30:00,363.59,363.75,363.38,363.38,2411.0,363.59,363.75,363.38,363.38,2411.0
2017-09-29 12:35:00,363.57,364.0,363.37,363.52,15502.0,363.57,364.0,363.37,363.52,15502.0
2017-09-29 12:40:00,363.45,363.47,363.22,363.3,1375.0,363.45,363.47,363.22,363.3,1375.0
2017-09-29 12:45:00,363.28,363.62,363.25,363.41,6607.0,363.28,363.62,363.25,363.41,6607.0
2017-09-29 12:50:00,363.29,363.52,363.26,363.42,6207.0,363.29,363.52,363.26,363.42,6207.0
2017-09-29 12:55:00,363.53,364.0,363.16,363.64,27501.0,363.53,364.0,363.16,363.64,27501.0
2017-09-29 13:00:00,363.58,363.81,363.58,363.81,2324.0,363.58,363.81,363.58,363.81,2324.0
2017-09-29 13:05:00,363.66,363.9,363.62,363.9,3140.0,363.66,363.9,363.62,363.9,3140.0
2017-09-29 13:10:00,363.99,364.02,363.7,363.7,18560.0,363.99,364.02,363.7,363.7,18560.0
2017-09-29 13:15:00,363.75,363.97,363.54,363.68,4802.0,363.75,363.97,363.54,363.68,4802.0
2017-09-29 13:20:00,363.63,363.9,363.58,363.83,8164.0,363.63,363.9,363.58,363.83,8164.0
2017-09-29 13:25:00,363.75,364.23,363.75,363.89,13992.0,363.75,364.23,363.75,363.89,13992.0
2017-09-29 13:30:00,363.84,364.08,363.81,363.83,6300.0,363.84,364.08,363.81,363.83,6300.0
2017-09-29 13:35:00,363.88,364.04,363.85,364.02,4238.0,363.88,364.04,363.85,364.02,4238.0
2017-09-29 13:40:00,364.08,364.19,363.85,363.85,7177.0,364.08,364.19,363.85,363.85,7177.0
2017-09-29 13:45:00,363.9,364.03,363.82,363.82,4095.0,363.9,364.03,363.82,363.82,4095.0
2017-09-29 13:50:00,363.75,363.93,363.74,363.89,4008.0,363.75,363.93,363.74,363.89,4008.0
2017-09-29 13:55:00,363.96,364.47,363.73,363.81,16843.0,363.96,364.47,363.73,363.81,16843.0
2017-09-29 14:00:00,363.94,364.29,363.94,364.29,3000.0,363.94,364.29,363.94,364.29,3000.0
2017-09-29 14:05:00,364.35,364.35,363.91,364.33,15866.0,364.35,364.35,363.91,364.33,15866.0
2017-09-29 14:10:00,364.29,364.96,364.29,364.42,16213.0,364.29,364.96,364.29,364.42,16213.0
2017-09-29 14:15:00,364.5,365.01,364.43,364.7,15232.0,364.5,365.01,364.43,364.7,15232.0
2017-09-29 14:20:00,364.75,364.81,364.22,364.47,24486.0,364.75,364.81,364.22,364.47,24486.0
2017-09-29 14:25:00,364.48,364.77,364.29,364.39,7014.0,364.48,364.77,364.29,364.39,7014.0
2017-09-29 14:30:00,364.26,364.26,364.04,364.07,4740.0,364.26,364.26,364.04,364.07,4740.0
2017-09-29 14:35:00,364.08,364.24,363.75,363.87,7518.0,364.08,364.24,363.75,363.87,7518.0
2017-09-29 14:40:00,363.86,363.86,363.27,363.28,4736.0,363.86,363.86,363.27,363.28,4736.0
2017-09-29 14:45:00,363.28,363.6,363.25,363.46,6821.0,363.28,363.6,363.25,363.46,6821.0
2017-09-29 14:50:00,363.52,363.52,363.02,363.1,7265.0,363.52,363.52,363.02,363.1,7265.0
2017-09-29 14:55:00,363.09,363.3,362.96,363.3,16641.0,363.09,363.3,362.96,363.3,16641.0
2017-09-29 15:00:00,363.35,363.61,362.98,363.61,4645.0,363.35,363.61,362.98,363.61,4645.0
2017-09-29 15:05:00,363.59,363.76,363.4,363.48,9540.0,363.59,363.76,363.4,363.48,9540.0
2017-09-29 15:10:00,363.48,363.85,363.39,363.85,8582.0,363.48,363.85,363.39,363.85,8582.0
2017-09-29 15:15:00,363.79,363.92,363.54,363.54,5057.0,363.79,363.92,363.54,363.54,5057.0
2017-09-29 15:20:00,363.53,364.0,363.52,363.93,5114.0,363.53,364.0,363.52,363.93,5114.0
2017-09-29 15:25:00,363.86,364.35,363.86,364.09,16400.0,363.86,364.35,363.86,364.09,16400.0
2017-09-29 15:30:00,363.96,363.96,363.68,363.83,5492.0,363.96,363.96,363.68,363.83,5492.0
2017-09-29 15:35:00,363.95,364.08,363.84,363.84,7114.0,363.95,364.08,363.84,363.84,7114.0
2017-09-29 15:40:00,363.84,364.25,363.82,363.91,15969.0,363.84,364.25,363.82,363.91,15969.0
2017-09-29 15:45:00,363.92,363.94,363.72,363.8,14718.0,363.92,363.94,363.72,363.8,14718.0
2017-09-29 15:50:00,363.77,364.03,363.59,363.64,22130.0,363.77,364.03,363.59,363.64,22130.0
2017-09-29 15:55:00,363.62,363.63,363.2,363.42,42549.0,363.62,363.63,363.2,363.42,42549.0
2017-10-02 09:30:00,364.52,365.58,363.2,365.23,25840.0,364.52,365.58,363.2,365.23,25840.0
2017-10-02 09:35:00,365.83,365.94,364.44,364.44,6380.0,365.83,365.94,364.44,364.44,6380.0
2017-10-02 09:40:00,363.96,365.0,363.4,363.92,6709.0,363.96,365.0,363.4,363.92,6709.0
2017-10-02 09:45:00,364.02,364.53,363.92,364.23,15200.0,364.02,364.53,363.92,364.23,15200.0
2017-10-02 09:50:00,364.39,365.7,363.99,364.85,39493.0,364.39,365.7,363.99,364.85,39493.0
2017-10-02 09:55:00,364.83,365.2,364.5,365.17,22139.0,364.83,365.2,364.5,365.17,22139.0
2017-10-02 10:00:00,364.99,365.09,364.35,364.69,17779.0,364.99,365.09,364.35,364.69,17779.0
2017-10-02 10:05:00,364.46,365.33,364.42,365.33,4995.0,364.46,365.33,364.42,365.33,4995.0
2017-10-02 10:10:00,365.33,366.35,365.33,365.97,2900.0,365.33,366.35,365.33,365.97,2900.0
2017-10-02 10:15:00,365.72,366.18,365.52,366.02,15966.0,365.72,366.18,365.52,366.02,15966.0
2017-10-02 10:20:00,366.06,366.52,365.83,366.52,7682.0,366.06,366.52,365.83,366.52,7682.0
2017-10-02 10:25:00,366.47,366.47,364.87,365.25,38912.0,366.47,366.47,364.87,365.25,38912.0
2017-10-02 10:30:00,365.25,365.62,365.04,365.45,5344.0,365.25,365.62,365.04,365.45,5344.0
2017-10-02 10:35:00,365.41,365.57,364.01,364.86,21201.0,365.41,365.57,364.01,364.86,21201.0
2017-10-02 10:40:00,364.87,365.56,364.71,365.55,5670.0,364.87,365.56,364.71,365.55,5670.0
2017-10-02 10:45:00,365.42,365.48,365.03,365.44,14106.0,365.42,365.48,365.03,365.44,14106.0
2017-10-02 10:50:00,365.09,365.18,364.23,364.88,8969.0,365.09,365.18,364.23,364.88,8969.0
2017-10-02 10:55:00,364.63,364.98,363.62,363.69,10925.0,364.63,364.98,363.62,363.69,10925.0
2017-10-02 11:00:00,363.5,363.85,363.18,363.46,6799.0,363.5,363.85,363.18,363.46,6799.0
2017-10-02 11:05:00,363.42,363.43,362.87,363.31,5334.0,363.42,363.43,362.87,363.31,5334.0
2017-10-02 11:10:00,363.41,364.43,363.34,364.34,5300.0,363.41,364.43,363.34,364.34,5300.0
2017-10-02 11:15:00,364.15,364.28,363.96,363.96,4895.0,364.15,364.28,363.96,363.96,4895.0
2017-10-02 11:20:00,364.14,364.68,363.96,364.62,8882.0,364.14,364.68,363.96,364.62,8882.0
2017-10-02 11:25:00,364.49,365.14,364.28,364.63,18474.0,364.49,365.14,364.28,364.63,18474.0
2017-10-02 11:30:00,364.3,364.5,363.86,363.88,7400.0,364.3,364.5,363.86,363.88,7400.0
2017-10-02 11:35:00,363.67,364.4,363.67,364.4,10497.0,363.67,364.4,363.67,364.4,10497.0
2017-10-02 11:40:00,364.05,364.54,363.84,363.84,6999.0,364.05,364.54,363.84,363.84,6999.0
2017-10-02 11:45:00,364.05,364.46,363.66,363.66,4340.0,364.05,364.46,363.66,363.66,4340.0
2017-10-02 11:50:00,363.66,364.02,363.5,363.97,8862.0,363.66,364.02,363.5,363.97,8862.0
2017-10-02 11:55:00,363.73,364.57,363.42,363.78,13864.0,363.73,364.57,363.42,363.78,13864.0
2017-10-02 12:00:00,363.77,364.02,363.28,363.3,20296.0,363.77,364.02,363.28,363.3,20296.0
2017-10-02 12:05:00,363.75,364.01,363.59,364.01,1700.0,363.75,364.01,363.59,364.01,1700.0
2017-10-02 12:10:00,363.78,364.08,363.74,363.99,6366.0,363.78,364.08,363.74,363.99,6366.0
2017-10-02 12:15:00,363.91,364.06,363.73,363.73,6630.0,363.91,364.06,363.73,363.73,6630.0
2017-10-02 12:20:00,363.91,364.45,363.91,364.31,3800.0,363.91,364.45,363.91,364.31,3800.0
2017-10-02 12:25:00,364.19,364.8,364.03,364.6,12738.0,364.19,364.8,364.03,364.6,12738.0
2017-10-02 12:30:00,364.46,364.77,364.18,364.32,4050.0,364.46,364.77,364.18,364.32,4050.0
2017-10-02 12:35:00,363.89,363.99,363.67,363.82,2600.0,363.89,363.99,363.67,363.82,2600.0
2017-10-02 12:40:00,363.7,364.28,363.67,364.04,4109.0,363.7,364.28,363.67,364.04,4109.0
2017-10-02 12:45:00,364.31,364.31,363.87,363.88,3400.0,364.31,364.31,363.87,363.88,3400.0
2017-10-02 12:50:00,363.93,364.29,363.89,364.18,4900.0,363.93,364.29,363.89,364.18,4900.0
2017-10-02 12:55:00,364.14,364.81,364.14,364.52,20042.0,364.14,364.81,364.14,364.52,20042.0
2017-10-02 13:00:00,364.47,364.54,364.11,364.49,7132.0,364.47,364.54,364.11,364.49,7132.0
2017-10-02 13:05:00,364.44,364.53,363.98,364.14,3400.0,364.44,364.53,363.98,364.14,3400.0
2017-10-02 13:10:00,363.96,364.19,363.87,363.94,4840.0,363.96,364.19,363.87,363.94,4840.0
2017-10-02 13:15:00,363.92,364.13,363.91,364.07,2300.0,363.92,364.13,363.91,364.07,2300.0
2017-10-02 13:20:00,364.07,364.27,363.91,363.91,8007.0,364.07,364.27,363.91,363.91,8007.0
2017-10-02 13:25:00,363.92,364.66,363.92,364.19,17489.0,363.92,364.66,363.92,364.19,17489.0
2017-10-02 13:30:00,364.32,364.37,363.86,363.86,2400.0,364.32,364.37,363.86,363.86,2400.0
2017-10-02 13:35:00,364.0,364.37,363.91,364.37,4540.0,364.0,364.37,363.91,364.37,4540.0
2017-10-02 13:40:00,364.37,364.42,364.0,364.0,6202.0,364.37,364.42,364.0,364.0,6202.0
2017-10-02 13:45:00,364.2,364.52,364.08,364.4,3200.0,364.2,364.52,364.08,364.4,3200.0
2017-10-02 13:50:00,364.56,364.7,364.4,364.47,3258.0,364.56,364.7,364.4,364.47,3258.0
2017-10-02 13:55:00,364.5,365.11,364.5,364.94,27123.0,364.5,365.11,364.5,364.94,27123.0
2017-10-02 14:00:00,364.68,365.23,364.68,365.1,4640.0,364.68,365.23,364.68,365.1,4640.0
2017-10-02 14:05:00,365.17,365.17,364.76,364.97,4854.0,365.17,365.17,364.76,364.97,4854.0
2017-10-02 14:10:00,364.72,364.99,364.7,364.73,6000.0,364.72,364.99,364.7,364.73,6000.0
2017-10-02 14:15:00,364.73,364.94,364.5,364.81,4700.0,364.73,364.94,364.5,364.81,4700.0
2017-10-02 14:20:00,364.88,365.06,364.73,364.87,8581.0,364.88,365.06,364.73,364.87,8581.0
2017-10-02 14:25:00,364.98,365.83,364.88,365.38,28856.0,364.98,365.83,364.88,365.38,28856.0
2017-10-02 14:30:00,365.55,365.92,365.32,365.33,7324.0,365.55,365.92,365.32,365.33,7324.0
2017-10-02 14:35:00,365.39,365.51,364.64,364.87,7000.0,365.39,365.51,364.64,364.87,7000.0
2017-10-02 14:40:00,364.94,365.0,364.59,364.59,5596.0,364.94,365.0,364.59,364.59,5596.0
2017-10-02 14:45:00,364.66,364.72,364.26,364.61,5147.0,364.66,364.72,364.26,364.61,5147.0
2017-10-02 14:50:00,364.46,364.61,364.06,364.32,6485.0,364.46,364.61,364.06,364.32,6485.0
2017-10-02 14:55:00,364.35,364.53,363.98,364.16,34515.0,364.35,364.53,363.98,364.16,34515.0
2017-10-02 15:00:00,364.16,364.24,363.95,364.21,5104.0,364.16,364.24,363.95,364.21,5104.0
2017-10-02 15:05:00,364.25,365.11,364.15,365.0,13624.0,364.25,365.11,364.15,365.0,13624.0
2017-10-02 15:10:00,364.97,365.31,364.6,364.78,6922.0,364.97,365.31,364.6,364.78,6922.0
2017-10-02 15:15:00,364.73,365.0,364.6,364.91,10547.0,364.73,365.0,364.6,364.91,10547.0
2017-10-02 15:20:00,364.81,364.97,364.6,364.75,11600.0,364.81,364.97,364.6,364.75,11600.0
2017-10-02 15:25:00,364.73,364.95,364.5,364.5,7949.0,364.73,364.95,364.5,364.5,7949.0
2017-10-02 15:30:00,364.5,364.61,363.62,363.67,9863.0,364.5,364.61,363.62,363.67,9863.0
2017-10-02 15:35:00,363.79,364.07,363.75,364.0,6370.0,363.79,364.07,363.75,364.0,6370.0
2017-10-02 15:40:00,364.13,364.18,363.66,363.66,12817.0,364.13,364.18,363.66,363.66,12817.0
2017-10-02 15:45:00,363.83,364.99,363.71,364.3,33374.0,363.83,364.99,363.71,364.3,33374.0
2017-10-02 15:50:00,364.3,364.43,364.16,364.32,22938.0,364.3,364.43,364.16,364.32,22938.0
2017-10-02 15:55:00,364.3,364.38,363.84,364.09,55865.0,364.3,364.38,363.84,364.09,55865.0
2017-10-03 09:30:00,363.94,367.92,363.23,364.45,76252.0,363.94,367.92,363.23,364.45,76252.0
2017-10-03 09:35:00,364.84,365.75,364.51,365.74,3000.0,364.84,365.75,364.51,365.74,3000.0
2017-10-03 09:40:00,365.76,367.47,364.83,364.83,12126.0,365.76,367.47,364.83,364.83,12126.0
2017-10-03 09:45:00,365.73,366.53,365.0,366.32,9291.0,365.73,366.53,365.0,366.32,9291.0
2017-10-03 09:50:00,366.6,366.9,365.5,366.15,7200.0,366.6,366.9,365.5,366.15,7200.0
2017-10-03 09:55:00,366.23,367.9,366.06,367.2,28181.0,366.23,367.9,366.06,367.2,28181.0
2017-10-03 10:00:00,367.12,367.37,366.65,367.08,8103.0,367.12,367.37,366.65,367.08,8103.0
2017-10-03 10:05:00,366.8,367.27,366.67,366.89,5515.0,366.8,367.27,366.67,366.89,5515.0
2017-10-03 10:10:00,366.71,367.01,365.56,365.81,13086.0,366.71,367.01,365.56,365.81,13086.0
2017-10-03 10:15:00,365.82,366.4,365.4,365.51,9212.0,365.82,366.4,365.4,365.51,9212.0
2017-10-03 10:20:00,365.37,365.74,365.27,365.58,5205.0,365.37,365.74,365.27,365.58,5205.0
2017-10-03 10:25:00,365.59,366.47,365.46,365.87,14433.0,365.59,366.47,365.46,365.87,14433.0
2017-10-03 10:30:00,365.87,366.07,365.33,366.05,5274.0,365.87,366.07,365.33,366.05,5274.0
2017-10-03 10:35:00,365.84,366.57,365.76,366.45,5252.0,365.84,366.57,365.76,366.45,5252.0
2017-10-03 10:40:00,366.48,367.02,366.4,366.76,3200.0,366.48,367.02,366.4,366.76,3200.0
2017-10-03 10:45:00,366.84,367.04,366.4,366.89,6998.0,366.84,367.04,366.4,366.89,6998.0
2017-10-03 10:50:00,366.85,367.18,366.4,367.0,10084.0,366.85,367.18,366.4,367.0,10084.0
2017-10-03 10:55:00,367.08,368.09,367.08,367.89,24081.0,367.08,368.09,367.08,367.89,24081.0
2017-10-03 11:00:00,367.51,368.02,367.5,367.59,11050.0,367.51,368.02,367.5,367.59,11050.0
2017-10-03 11:05:00,367.62,367.78,367.48,367.55,11053.0,367.62,367.78,367.48,367.55,11053.0
2017-10-03 11:10:00,367.64,368.13,367.56,368.12,12699.0,367.64,368.13,367.56,368.12,12699.0
2017-10-03 11:15:00,368.12,368.47,367.92,368.13,15264.0,368.12,368.47,367.92,368.13,15264.0
2017-10-03 11:20:00,368.12,368.85,368.12,368.8,12401.0,368.12,368.85,368.12,368.8,12401.0
2017-10-03 11:25:00,368.87,368.89,367.81,367.81,10729.0,368.87,368.89,367.81,367.81,10729.0
2017-10-03 11:30:00,367.92,368.14,367.73,368.1,5300.0,367.92,368.14,367.73,368.1,5300.0
2017-10-03 11:35:00,368.11,368.17,367.55,367.83,32500.0,368.11,368.17,367.55,367.83,32500.0
2017-10-03 11:40:00,367.86,368.0,367.67,367.86,14883.0,367.86,368.0,367.67,367.86,14883.0
2017-10-03 11:45:00,367.79,367.79,367.04,367.12,7281.0,367.79,367.79,367.04,367.12,7281.0
2017-10-03 11:50:00,367.13,367.61,367.13,367.4,6535.0,367.13,367.61,367.13,367.4,6535.0
2017-10-03 11:55:00,367.33,367.71,367.22,367.33,13790.0,367.33,367.71,367.22,367.33,13790.0
2017-10-03 12:00:00,367.16,367.5,367.09,367.17,5263.0,367.16,367.5,367.09,367.17,5263.0
2017-10-03 12:05:00,367.03,368.15,367.03,367.87,16405.0,367.03,368.15,367.03,367.87,16405.0
2017-10-03 12:10:00,367.9,368.19,367.6,367.79,13726.0,367.9,368.19,367.6,367.79,13726.0
2017-10-03 12:15:00,367.75,367.94,367.35,367.36,10697.0,367.75,367.94,367.35,367.36,10697.0
2017-10-03 12:20:00,367.38,367.79,367.0,367.68,9400.0,367.38,367.79,367.0,367.68,9400.0
2017-10-03 12:25:00,367.68,367.75,367.19,367.6,6800.0,367.68,367.75,367.19,367.6,6800.0
2017-10-03 12:30:00,367.68,367.83,367.54,367.6,3771.0,367.68,367.83,367.54,367.6,3771.0
2017-10-03 12:35:00,367.5,368.0,367.5,367.59,7703.0,367.5,368.0,367.5,367.59,7703.0
2017-10-03 12:40:00,367.74,367.91,367.41,367.71,11372.0,367.74,367.91,367.41,367.71,11372.0
2017-10-03 12:45:00,367.52,368.35,367.52,368.25,15029.0,367.52,368.35,367.52,368.25,15029.0
2017-10-03 12:50:00,368.34,369.19,368.15,368.44,12996.0,368.34,369.19,368.15,368.44,12996.0
2017-10-03 12:55:00,368.37,370.0,368.36,369.31,18776.0,368.37,370.0,368.36,369.31,18776.0
2017-10-03 13:00:00,369.23,369.61,369.04,369.51,13040.0,369.23,369.61,369.04,369.51,13040.0
2017-10-03 13:05:00,369.55,370.0,368.98,368.98,14428.0,369.55,370.0,368.98,368.98,14428.0
2017-10-03 13:10:00,368.89,369.19,368.54,368.94,10329.0,368.89,369.19,368.54,368.94,10329.0
2017-10-03 13:15:00,368.78,369.67,368.78,369.03,12493.0,368.78,369.67,368.78,369.03,12493.0
2017-10-03 13:20:00,369.03,369.75,369.03,369.51,13043.0,369.03,369.75,369.03,369.51,13043.0
2017-10-03 13:25:00,369.59,369.78,369.16,369.45,10348.0,369.59,369.78,369.16,369.45,10348.0
2017-10-03 13:30:00,369.49,369.94,369.42,369.94,5347.0,369.49,369.94,369.42,369.94,5347.0
2017-10-03 13:35:00,369.81,369.81,369.18,369.18,4900.0,369.81,369.81,369.18,369.18,4900.0
2017-10-03 13:40:00,369.36,369.82,369.36,369.79,7182.0,369.36,369.82,369.36,369.79,7182.0
2017-10-03 13:45:00,370.0,370.07,369.4,369.4,6379.0,370.0,370.07,369.4,369.4,6379.0
2017-10-03 13:50:00,369.49,369.89,369.49,369.87,3984.0,369.49,369.89,369.49,369.87,3984.0
2017-10-03 13:55:00,369.78,370.08,369.19,369.19,23504.0,369.78,370.08,369.19,369.19,23504.0
2017-10-03 14:00:00,369.18,369.43,368.9,369.43,6725.0,369.18,369.43,368.9,369.43,6725.0
2017-10-03 14:05:00,369.42,369.82,369.3,369.82,11085.0,369.42,369.82,369.3,369.82,11085.0
2017-10-03 14:10:00,369.84,370.25,369.68,370.05,4700.0,369.84,370.25,369.68,370.05,4700.0
2017-10-03 14:15:00,369.9,369.98,369.75,369.85,5162.0,369.9,369.98,369.75,369.85,5162.0
2017-10-03 14:20:00,369.85,369.97,369.74,369.74,1040.0,369.85,369.97,369.74,369.74,1040.0
2017-10-03 14:25:00,369.74,370.05,369.74,369.99,14276.0,369.74,370.05,369.74,369.99,14276.0
2017-10-03 14:30:00,369.72,369.73,369.4,369.46,7800.0,369.72,369.73,369.4,369.46,7800.0
2017-10-03 14:35:00,369.41,370.0,369.39,369.56,8266.0,369.41,370.0,369.39,369.56,8266.0
2017-10-03 14:40:00,369.3,369.39,369.02,369.28,3485.0,369.3,369.39,369.02,369.28,3485.0
2017-10-03 14:45:00,369.41,369.59,369.29,369.49,2802.0,369.41,369.59,369.29,369.49,2802.0
2017-10-03 14:50:00,369.58,369.79,369.51,369.75,1900.0,369.58,369.79,369.51,369.75,1900.0
2017-10-03 14:55:00,369.79,370.08,369.53,369.67,21618.0,369.79,370.08,369.53,369.67,21618.0
2017-10-03 15:00:00,369.44,369.61,369.09,369.29,3996.0,369.44,369.61,369.09,369.29,3996.0
2017-10-03 15:05:00,369.17,369.25,368.79,369.21,8120.0,369.17,369.25,368.79,369.21,8120.0
2017-10-03 15:10:00,369.21,369.44,368.99,369.43,3425.0,369.21,369.44,368.99,369.43,3425.0
2017-10-03 15:15:00,369.36,369.9,369.28,369.81,8167.0,369.36,369.9,369.28,369.81,8167.0
2017-10-03 15:20:00,369.83,370.09,369.83,369.94,20060.0,369.83,370.09,369.83,369.94,20060.0
2017-10-03 15:25:00,369.96,370.0,369.63,369.89,12034.0,369.96,370.0,369.63,369.89,12034.0
2017-10-03 15:30:00,369.89,370.17,369.77,370.13,11495.0,369.89,370.17,369.77,370.13,11495.0
2017-10-03 15:35:00,370.13,370.19,369.9,369.93,20716.0,370.13,370.19,369.9,369.93,20716.0
2017-10-03 15:40:00,369.93,369.93,369.3,369.74,15399.0,369.93,369.93,369.3,369.74,15399.0
2017-10-03 15:45:00,369.74,370.03,369.3,369.57,60019.0,369.74,370.03,369.3,369.57,60019.0
2017-10-03 15:50:00,369.46,369.57,369.29,369.4,22138.0,369.46,369.57,369.29,369.4,22138.0
2017-10-03 15:55:00,369.43,369.62,369.19,369.54,47334.0,369.43,369.62,369.19,369.54,47334.0
2017-10-04 09:30:00,368.61,371.46,367.6,370.39,21582.0,368.61,371.46,367.6,370.39,21582.0
2017-10-04 09:35:00,370.4,371.37,369.47,370.58,11990.0,370.4,371.37,369.47,370.58,11990.0
2017-10-04 09:40:00,370.56,370.56,368.26,368.26,18670.0,370.56,370.56,368.26,368.26,18670.0
2017-10-04 09:45:00,368.6,369.53,367.9,368.66,7815.0,368.6,369.53,367.9,368.66,7815.0
2017-10-04 09:50:00,368.73,369.77,368.53,369.37,11835.0,368.73,369.77,368.53,369.37,11835.0
2017-10-04 09:55:00,368.98,369.59,368.98,369.59,9566.0,368.98,369.59,368.98,369.59,9566.0
2017-10-04 10:00:00,369.63,369.63,368.28,368.97,10603.0,369.63,369.63,368.28,368.97,10603.0
2017-10-04 10:05:00,368.84,369.22,368.56,368.8,8440.0,368.84,369.22,368.56,368.8,8440.0
2017-10-04 10:10:00,368.81,369.31,368.0,368.33,7169.0,368.81,369.31,368.0,368.33,7169.0
2017-10-04 10:15:00,368.1,368.48,368.01,368.08,1300.0,368.1,368.48,368.01,368.08,1300.0
2017-10-04 10:20:00,368.28,368.51,368.03,368.08,1500.0,368.28,368.51,368.03,368.08,1500.0
2017-10-04 10:25:00,368.26,369.18,368.09,368.8,20461.0,368.26,369.18,368.09,368.8,20461.0
2017-10-04 10:30:00,368.97,369.07,368.45,368.67,9063.0,368.97,369.07,368.45,368.67,9063.0
2017-10-04 10:35:00,368.71,369.38,368.62,369.23,5552.0,368.71,369.38,368.62,369.23,5552.0
2017-10-04 10:40:00,368.9,369.11,368.76,368.98,3651.0,368.9,369.11,368.76,368.98,3651.0
2017-10-04 10:45:00,369.0,369.38,368.67,369.37,4795.0,369.0,369.38,368.67,369.37,4795.0
2017-10-04 10:50:00,369.15,369.48,368.86,369.48,6473.0,369.15,369.48,368.86,369.48,6473.0
2017-10-04 10:55:00,369.41,369.64,368.89,369.54,18894.0,369.41,369.64,368.89,369.54,18894.0
2017-10-04 11:00:00,369.68,370.02,369.65,369.75,6030.0,369.68,370.02,369.65,369.75,6030.0
2017-10-04 11:05:00,369.88,369.94,369.76,369.79,1100.0,369.88,369.94,369.76,369.79,1100.0
2017-10-04 11:10:00,369.58,369.86,369.22,369.62,3367.0,369.58,369.86,369.22,369.62,3367.0
2017-10-04 11:15:00,369.72,369.9,369.42,369.43,2600.0,369.72,369.9,369.42,369.43,2600.0
2017-10-04 11:20:00,369.51,369.67,369.37,369.57,1800.0,369.51,369.67,369.37,369.57,1800.0
2017-10-04 11:25:00,369.57,370.02,369.16,369.58,23382.0,369.57,370.02,369.16,369.58,23382.0
2017-10-04 11:30:00,369.62,369.9,369.37,369.73,9332.0,369.62,369.9,369.37,369.73,9332.0
2017-10-04 11:35:00,369.76,369.88,369.62,369.62,5920.0,369.76,369.88,369.62,369.62,5920.0
2017-10-04 11:40:00,369.62,369.78,369.51,369.6,7900.0,369.62,369.78,369.51,369.6,7900.0
2017-10-04 11:45:00,369.6,369.73,369.35,369.65,9650.0,369.6,369.73,369.35,369.65,9650.0
2017-10-04 11:50:00,369.77,369.95,369.55,369.7,7801.0,369.77,369.95,369.55,369.7,7801.0
2017-10-04 11:55:00,369.61,369.93,369.59,369.73,11526.0,369.61,369.93,369.59,369.73,11526.0
2017-10-04 12:00:00,369.79,370.17,369.61,370.1,6700.0,369.79,370.17,369.61,370.1,6700.0
2017-10-04 12:05:00,370.1,370.15,369.88,369.98,10200.0,370.1,370.15,369.88,369.98,10200.0
2017-10-04 12:10:00,369.98,370.04,369.89,369.94,4431.0,369.98,370.04,369.89,369.94,4431.0
2017-10-04 12:15:00,370.0,370.43,370.0,370.22,4796.0,370.0,370.43,370.0,370.22,4796.0
2017-10-04 12:20:00,370.23,370.26,369.99,370.09,5914.0,370.23,370.26,369.99,370.09,5914.0
2017-10-04 12:25:00,370.09,371.08,370.05,370.74,29338.0,370.09,371.08,370.05,370.74,29338.0
2017-10-04 12:30:00,370.48,370.59,370.13,370.39,9017.0,370.48,370.59,370.13,370.39,9017.0
2017-10-04 12:35:00,370.34,370.4,370.18,370.22,4294.0,370.34,370.4,370.18,370.22,4294.0
2017-10-04 12:40:00,370.33,370.67,370.31,370.67,2200.0,370.33,370.67,370.31,370.67,2200.0
2017-10-04 12:45:00,370.7,370.76,370.34,370.37,4476.0,370.7,370.76,370.34,370.37,4476.0
2017-10-04 12:50:00,370.48,370.74,370.48,370.7,6309.0,370.48,370.74,370.48,370.7,6309.0
2017-10-04 12:55:00,370.65,370.65,370.35,370.45,8052.0,370.65,370.65,370.35,370.45,8052.0
2017-10-04 13:00:00,370.6,370.66,370.29,370.53,3259.0,370.6,370.66,370.29,370.53,3259.0
2017-10-04 13:05:00,370.56,370.66,370.47,370.63,4507.0,370.56,370.66,370.47,370.63,4507.0
2017-10-04 13:10:00,370.66,370.8,370.26,370.36,4365.0,370.66,370.8,370.26,370.36,4365.0
2017-10-04 13:15:00,370.67,370.95,370.3,370.69,6471.0,370.67,370.95,370.3,370.69,6471.0
2017-10-04 13:20:00,370.65,370.7,370.46,370.66,2488.0,370.65,370.7,370.46,370.66,2488.0
2017-10-04 13:25:00,370.71,371.01,370.71,371.01,14220.0,370.71,371.01,370.71,371.01,14220.0
2017-10-04 13:30:00,371.01,371.2,371.01,371.17,2900.0,371.01,371.2,371.01,371.17,2900.0
2017-10-04 13:35:00,371.14,371.23,369.94,370.13,16511.0,371.14,371.23,369.94,370.13,16511.0
2017-10-04 13:40:00,370.09,370.34,370.09,370.34,3501.0,370.09,370.34,370.09,370.34,3501.0
2017-10-04 13:45:00,370.29,370.47,370.25,370.4,2750.0,370.29,370.47,370.25,370.4,2750.0
2017-10-04 13:50:00,370.3,370.5,370.3,370.4,2200.0,370.3,370.5,370.3,370.4,2200.0
2017-10-04 13:55:00,370.41,370.83,369.78,370.0,17013.0,370.41,370.83,369.78,370.0,17013.0
2017-10-04 14:00:00,370.03,370.21,369.84,370.21,2658.0,370.03,370.21,369.84,370.21,2658.0
2017-10-04 14:05:00,370.16,370.32,369.73,370.03,4219.0,370.16,370.32,369.73,370.03,4219.0
2017-10-04 14:10:00,369.95,370.16,369.77,370.0,3600.0,369.95,370.16,369.77,370.0,3600.0
2017-10-04 14:15:00,370.02,370.09,369.87,369.91,3200.0,370.02,370.09,369.87,369.91,3200.0
2017-10-04 14:20:00,370.11,370.67,369.94,370.44,10009.0,370.11,370.67,369.94,370.44,10009.0
2017-10-04 14:25:00,370.37,370.75,370.22,370.58,20374.0,370.37,370.75,370.22,370.58,20374.0
2017-10-04 14:30:00,370.58,370.61,370.32,370.42,4716.0,370.58,370.61,370.32,370.42,4716.0
2017-10-04 14:35:00,370.34,370.7,370.34,370.65,7600.0,370.34,370.7,370.34,370.65,7600.0
2017-10-04 14:40:00,370.71,371.21,370.68,370.98,6898.0,370.71,371.21,370.68,370.98,6898.0
2017-10-04 14:45:00,371.11,371.35,371.06,371.28,7906.0,371.11,371.35,371.06,371.28,7906.0
2017-10-04 14:50:00,371.27,371.42,370.99,370.99,7600.0,371.27,371.42,370.99,370.99,7600.0
2017-10-04 14:55:00,371.14,371.64,371.07,371.35,19099.0,371.14,371.64,371.07,371.35,19099.0
2017-10-04 15:00:00,371.33,371.39,370.36,370.44,6357.0,371.33,371.39,370.36,370.44,6357.0
2017-10-04 15:05:00,370.36,370.71,370.26,370.28,6931.0,370.36,370.71,370.26,370.28,6931.0
2017-10-04 15:10:00,370.27,370.53,370.23,370.23,8733.0,370.27,370.53,370.23,370.23,8733.0
2017-10-04 15:15:00,370.23,370.49,370.23,370.44,8263.0,370.23,370.49,370.23,370.44,8263.0
2017-10-04 15:20:00,370.39,370.5,370.31,370.37,5700.0,370.39,370.5,370.31,370.37,5700.0
2017-10-04 15:25:00,370.37,371.2,370.34,370.69,21030.0,370.37,371.2,370.34,370.69,21030.0
2017-10-04 15:30:00,370.76,370.82,370.58,370.63,4325.0,370.76,370.82,370.58,370.63,4325.0
2017-10-04 15:35:00,370.63,370.75,370.52,370.55,8169.0,370.63,370.75,370.52,370.55,8169.0
2017-10-04 15:40:00,370.55,370.65,370.4,370.4,11918.0,370.55,370.65,370.4,370.4,11918.0
2017-10-04 15:45:00,370.36,370.98,370.32,370.5,16403.0,370.36,370.98,370.32,370.5,16403.0
2017-10-04 15:50:00,370.5,370.96,370.5,370.68,11551.0,370.5,370.96,370.5,370.68,11551.0
2017-10-04 15:55:00,370.62,371.2,370.62,371.01,44094.0,370.62,371.2,370.62,371.01,44094.0
2017-10-05 09:30:00,371.54,372.79,370.06,372.48,15754.0,371.54,372.79,370.06,372.48,15754.0
2017-10-05 09:35:00,372.52,374.99,371.95,372.89,12471.0,372.52,374.99,371.95,372.89,12471.0
2017-10-05 09:40:00,372.87,373.16,371.86,372.34,9206.0,372.87,373.16,371.86,372.34,9206.0
2017-10-05 09:45:00,372.34,372.75,371.61,371.7,14614.0,372.34,372.75,371.61,371.7,14614.0
2017-10-05 09:50:00,371.55,372.11,371.55,371.86,16325.0,371.55,372.11,371.55,371.86,16325.0
2017-10-05 09:55:00,371.81,371.9,371.45,371.75,22719.0,371.81,371.9,371.45,371.75,22719.0
2017-10-05 10:00:00,371.76,371.77,370.84,371.23,12155.0,371.76,371.77,370.84,371.23,12155.0
2017-10-05 10:05:00,371.33,371.93,371.32,371.84,11019.0,371.33,371.93,371.32,371.84,11019.0
2017-10-05 10:10:00,371.94,372.2,371.35,371.57,15954.0,371.94,372.2,371.35,371.57,15954.0
2017-10-05 10:15:00,371.49,371.75,371.35,371.39,8467.0,371.49,371.75,371.35,371.39,8467.0
2017-10-05 10:20:00,371.37,371.88,370.72,371.32,11648.0,371.37,371.88,370.72,371.32,11648.0
2017-10-05 10:25:00,371.49,371.59,371.04,371.11,9712.0,371.49,371.59,371.04,371.11,9712.0
2017-10-05 10:30:00,370.94,371.07,370.19,370.45,8848.0,370.94,371.07,370.19,370.45,8848.0
2017-10-05 10:35:00,370.44,370.95,370.39,370.55,10603.0,370.44,370.95,370.39,370.55,10603.0
2017-10-05 10:40:00,370.59,370.92,370.28,370.34,26124.0,370.59,370.92,370.28,370.34,26124.0
2017-10-05 10:45:00,370.36,370.71,370.0,370.04,19487.0,370.36,370.71,370.0,370.04,19487.0
2017-10-05 10:50:00,370.09,370.6,369.75,369.89,17730.0,370.09,370.6,369.75,369.89,17730.0
2017-10-05 10:55:00,369.89,370.13,369.66,369.77,15294.0,369.89,370.13,369.66,369.77,15294.0
2017-10-05 11:00:00,369.73,370.11,369.66,370.04,11980.0,369.73,370.11,369.66,370.04,11980.0
2017-10-05 11:05:00,370.0,370.34,369.89,370.15,8439.0,370.0,370.34,369.89,370.15,8439.0
2017-10-05 11:10:00,370.14,370.74,370.1,370.61,10669.0,370.14,370.74,370.1,370.61,10669.0
2017-10-05 11:15:00,370.55,370.77,370.23,370.35,13933.0,370.55,370.77,370.23,370.35,13933.0
2017-10-05 11:20:00,370.18,370.92,370.15,370.84,16594.0,370.18,370.92,370.15,370.84,16594.0
2017-10-05 11:25:00,370.81,371.12,370.81,371.06,9799.0,370.81,371.12,370.81,371.06,9799.0
2017-10-05 11:30:00,371.03,371.2,370.92,371.06,3301.0,371.03,371.2,370.92,371.06,3301.0
2017-10-05 11:35:00,371.11,371.11,370.73,371.02,5100.0,371.11,371.11,370.73,371.02,5100.0
2017-10-05 11:40:00,371.05,371.55,371.0,371.33,6738.0,371.05,371.55,371.0,371.33,6738.0
2017-10-05 11:45:00,371.3,372.01,371.29,371.6,4918.0,371.3,372.01,371.29,371.6,4918.0
2017-10-05 11:50:00,371.38,371.57,371.23,371.5,6019.0,371.38,371.57,371.23,371.5,6019.0
2017-10-05 11:55:00,371.56,371.73,371.35,371.63,8701.0,371.56,371.73,371.35,371.63,8701.0
2017-10-05 12:00:00,371.64,371.72,371.45,371.72,7267.0,371.64,371.72,371.45,371.72,7267.0
2017-10-05 12:05:00,371.71,371.86,371.5,371.54,6027.0,371.71,371.86,371.5,371.54,6027.0
2017-10-05 12:10:00,371.55,371.55,371.33,371.49,1700.0,371.55,371.55,371.33,371.49,1700.0
2017-10-05 12:15:00,371.6,371.92,371.34,371.37,11740.0,371.6,371.92,371.34,371.37,11740.0
2017-10-05 12:20:00,371.35,372.17,371.34,372.16,22424.0,371.35,372.17,371.34,372.16,22424.0
2017-10-05 12:25:00,372.05,372.05,371.64,371.82,10293.0,372.05,372.05,371.64,371.82,10293.0
2017-10-05 12:30:00,371.87,372.06,371.75,372.06,2973.0,371.87,372.06,371.75,372.06,2973.0
2017-10-05 12:35:00,372.12,372.49,371.64,371.8,5400.0,372.12,372.49,371.64,371.8,5400.0
2017-10-05 12:40:00,371.71,372.03,371.7,372.02,7931.0,371.71,372.03,371.7,372.02,7931.0
2017-10-05 12:45:00,372.08,372.24,371.7,371.79,6600.0,372.08,372.24,371.7,371.79,6600.0
2017-10-05 12:50:00,371.71,372.17,371.71,371.85,9776.0,371.71,372.17,371.71,371.85,9776.0
2017-10-05 12:55:00,371.85,372.32,371.74,371.78,28193.0,371.85,372.32,371.74,371.78,28193.0
2017-10-05 13:00:00,371.75,372.28,371.73,372.28,10751.0,371.75,372.28,371.73,372.28,10751.0
2017-10-05 13:05:00,372.24,372.52,372.17,372.49,3000.0,372.24,372.52,372.17,372.49,3000.0
2017-10-05 13:10:00,372.48,373.37,372.23,372.51,20871.0,372.48,373.37,372.23,372.51,20871.0
2017-10-05 13:15:00,372.57,373.46,372.57,373.44,5706.0,372.57,373.46,372.57,373.44,5706.0
2017-10-05 13:20:00,373.5,373.69,373.41,373.64,8630.0,373.5,373.69,373.41,373.64,8630.0
2017-10-05 13:25:00,373.42,373.86,373.37,373.53,8604.0,373.42,373.86,373.37,373.53,8604.0
2017-10-05 13:30:00,373.48,373.59,373.14,373.4,7164.0,373.48,373.59,373.14,373.4,7164.0
2017-10-05 13:35:00,373.17,373.66,373.15,373.66,3738.0,373.17,373.66,373.15,373.66,3738.0
2017-10-05 13:40:00,373.7,373.7,373.22,373.37,9637.0,373.7,373.7,373.22,373.37,9637.0
2017-10-05 13:45:00,373.3,373.32,373.05,373.08,8904.0,373.3,373.32,373.05,373.08,8904.0
2017-10-05 13:50:00,373.06,373.15,372.78,373.15,8631.0,373.06,373.15,372.78,373.15,8631.0
2017-10-05 13:55:00,373.07,373.32,372.52,372.82,14382.0,373.07,373.32,372.52,372.82,14382.0
2017-10-05 14:00:00,372.94,373.0,372.15,372.15,47764.0,372.94,373.0,372.15,372.15,47764.0
2017-10-05 14:05:00,372.16,372.27,371.7,371.7,16646.0,372.16,372.27,371.7,371.7,16646.0
2017-10-05 14:10:00,371.74,371.85,371.01,371.25,13919.0,371.74,371.85,371.01,371.25,13919.0
2017-10-05 14:15:00,371.28,371.31,371.0,371.01,13521.0,371.28,371.31,371.0,371.01,13521.0
2017-10-05 14:20:00,371.03,371.31,370.68,370.69,19137.0,371.03,371.31,370.68,370.69,19137.0
2017-10-05 14:25:00,370.69,370.84,370.54,370.7,8919.0,370.69,370.84,370.54,370.7,8919.0
2017-10-05 14:30:00,370.87,371.07,370.76,370.91,2800.0,370.87,371.07,370.76,370.91,2800.0
2017-10-05 14:35:00,370.78,370.98,370.63,370.68,3400.0,370.78,370.98,370.63,370.68,3400.0
2017-10-05 14:40:00,370.64,370.91,370.42,370.56,13575.0,370.64,370.91,370.42,370.56,13575.0
2017-10-05 14:45:00,370.53,370.57,370.24,370.3,11373.0,370.53,370.57,370.24,370.3,11373.0
2017-10-05 14:50:00,370.3,370.33,370.12,370.31,14422.0,370.3,370.33,370.12,370.31,14422.0
2017-10-05 14:55:00,370.27,371.27,370.18,371.1,9058.0,370.27,371.27,370.18,371.1,9058.0
2017-10-05 15:00:00,371.08,371.21,370.82,371.16,9498.0,371.08,371.21,370.82,371.16,9498.0
2017-10-05 15:05:00,371.13,371.24,370.95,371.08,5995.0,371.13,371.24,370.95,371.08,5995.0
2017-10-05 15:10:00,371.04,371.2,370.86,371.0,20699.0,371.04,371.2,370.86,371.0,20699.0
2017-10-05 15:15:00,371.0,371.0,370.72,370.81,9500.0,371.0,371.0,370.72,370.81,9500.0
2017-10-05 15:20:00,370.75,370.93,370.75,370.75,11333.0,370.75,370.93,370.75,370.75,11333.0
2017-10-05 15:25:00,370.82,370.87,370.34,370.37,11932.0,370.82,370.87,370.34,370.37,11932.0
2017-10-05 15:30:00,370.33,370.49,370.13,370.49,13466.0,370.33,370.49,370.13,370.49,13466.0
2017-10-05 15:35:00,370.49,370.68,370.38,370.38,22468.0,370.49,370.68,370.38,370.38,22468.0
2017-10-05 15:40:00,370.43,370.45,370.18,370.28,14786.0,370.43,370.45,370.18,370.28,14786.0
2017-10-05 15:45:00,370.28,370.31,370.16,370.22,21798.0,370.28,370.31,370.16,370.22,21798.0
2017-10-05 15:50:00,370.27,370.35,369.88,369.89,28672.0,370.27,370.35,369.88,369.89,28672.0
2017-10-05 15:55:00,369.88,369.94,369.51,369.69,59651.0,369.88,369.94,369.51,369.69,59651.0
2017-10-06 09:30:00,370.42,370.85,368.95,369.12,19123.0,370.42,370.85,368.95,369.12,19123.0
2017-10-06 09:35:00,368.61,370.28,368.01,369.3,19052.0,368.61,370.28,368.01,369.3,19052.0
2017-10-06 09:40:00,369.31,369.53,368.6,368.78,4110.0,369.31,369.53,368.6,368.78,4110.0
2017-10-06 09:45:00,368.79,369.71,368.78,368.9,15445.0,368.79,369.71,368.78,368.9,15445.0
2017-10-06 09:50:00,369.0,369.72,368.56,368.64,23285.0,369.0,369.72,368.56,368.64,23285.0
2017-10-06 09:55:00,368.86,369.31,368.63,369.01,6140.0,368.86,369.31,368.63,369.01,6140.0
2017-10-06 10:00:00,368.92,369.44,368.91,369.32,8562.0,368.92,369.44,368.91,369.32,8562.0
2017-10-06 10:05:00,369.36,369.57,368.14,368.27,14631.0,369.36,369.57,368.14,368.27,14631.0
2017-10-06 10:10:00,368.32,368.32,367.63,367.92,10402.0,368.32,368.32,367.63,367.92,10402.0
2017-10-06 10:15:00,367.71,368.05,367.2,367.87,10327.0,367.71,368.05,367.2,367.87,10327.0
2017-10-06 10:20:00,367.79,368.16,367.47,367.56,14259.0,367.79,368.16,367.47,367.56,14259.0
2017-10-06 10:25:00,367.68,368.25,367.62,367.93,19923.0,367.68,368.25,367.62,367.93,19923.0
2017-10-06 10:30:00,367.89,367.93,367.48,367.57,2000.0,367.89,367.93,367.48,367.57,2000.0
2017-10-06 10:35:00,367.65,367.69,367.1,367.1,9703.0,367.65,367.69,367.1,367.1,9703.0
2017-10-06 10:40:00,367.37,368.06,367.23,367.91,10415.0,367.37,368.06,367.23,367.91,10415.0
2017-10-06 10:45:00,367.82,368.1,367.44,367.74,4105.0,367.82,368.1,367.44,367.74,4105.0
2017-10-06 10:50:00,367.46,367.75,366.69,366.74,9467.0,367.46,367.75,366.69,366.74,9467.0
2017-10-06 10:55:00,366.78,368.05,366.73,367.2,23903.0,366.78,368.05,366.73,367.2,23903.0
2017-10-06 11:00:00,367.38,367.42,367.05,367.23,4700.0,367.38,367.42,367.05,367.23,4700.0
2017-10-06 11:05:00,367.05,367.35,366.6,367.14,10585.0,367.05,367.35,366.6,367.14,10585.0
2017-10-06 11:10:00,367.25,367.84,367.16,367.84,15239.0,367.25,367.84,367.16,367.84,15239.0
2017-10-06 11:15:00,367.74,368.25,367.72,368.18,12717.0,367.74,368.25,367.72,368.18,12717.0
2017-10-06 11:20:00,368.18,368.6,368.1,368.56,5154.0,368.18,368.6,368.1,368.56,5154.0
2017-10-06 11:25:00,368.6,369.28,368.5,368.95,16973.0,368.6,369.28,368.5,368.95,16973.0
2017-10-06 11:30:00,368.62,368.84,368.02,368.34,10848.0,368.62,368.84,368.02,368.34,10848.0
2017-10-06 11:35:00,368.35,368.62,368.33,368.53,7448.0,368.35,368.62,368.33,368.53,7448.0
2017-10-06 11:40:00,368.62,369.3,368.62,369.16,6136.0,368.62,369.3,368.62,369.16,6136.0
2017-10-06 11:45:00,369.1,369.1,368.64,368.85,4070.0,369.1,369.1,368.64,368.85,4070.0
2017-10-06 11:50:00,368.89,369.18,368.85,368.93,6363.0,368.89,369.18,368.85,368.93,6363.0
2017-10-06 11:55:00,369.06,369.45,368.68,368.68,4789.0,369.06,369.45,368.68,368.68,4789.0
2017-10-06 12:00:00,368.6,369.08,368.25,368.9,8731.0,368.6,369.08,368.25,368.9,8731.0
2017-10-06 12:05:00,368.75,369.35,368.71,368.98,5400.0,368.75,369.35,368.71,368.98,5400.0
2017-10-06 12:10:00,368.89,369.11,368.68,368.99,5702.0,368.89,369.11,368.68,368.99,5702.0
2017-10-06 12:15:00,368.81,368.87,368.39,368.43,10018.0,368.81,368.87,368.39,368.43,10018.0
2017-10-06 12:20:00,368.41,368.94,368.1,368.79,10700.0,368.41,368.94,368.1,368.79,10700.0
2017-10-06 12:25:00,368.65,368.9,368.44,368.44,6100.0,368.65,368.9,368.44,368.44,6100.0
2017-10-06 12:30:00,368.5,368.95,368.46,368.76,5461.0,368.5,368.95,368.46,368.76,5461.0
2017-10-06 12:35:00,368.77,368.97,368.68,368.73,1600.0,368.77,368.97,368.68,368.73,1600.0
2017-10-06 12:40:00,368.8,368.94,368.75,368.81,4950.0,368.8,368.94,368.75,368.81,4950.0
2017-10-06 12:45:00,368.86,369.16,368.81,368.94,5302.0,368.86,369.16,368.81,368.94,5302.0
2017-10-06 12:50:00,368.94,369.09,368.68,368.8,8200.0,368.94,369.09,368.68,368.8,8200.0
2017-10-06 12:55:00,368.8,369.29,368.68,368.82,17330.0,368.8,369.29,368.68,368.82,17330.0
2017-10-06 13:00:00,368.71,368.96,368.6,368.77,5331.0,368.71,368.96,368.6,368.77,5331.0
2017-10-06 13:05:00,368.56,368.68,368.3,368.3,4100.0,368.56,368.68,368.3,368.3,4100.0
2017-10-06 13:10:00,368.37,368.68,368.37,368.54,3400.0,368.37,368.68,368.37,368.54,3400.0
2017-10-06 13:15:00,368.48,368.48,368.25,368.26,2700.0,368.48,368.48,368.25,368.26,2700.0
2017-10-06 13:20:00,368.26,368.53,368.26,368.37,10476.0,368.26,368.53,368.26,368.37,10476.0
2017-10-06 13:25:00,368.26,368.75,368.03,368.04,21399.0,368.26,368.75,368.03,368.04,21399.0
2017-10-06 13:30:00,367.99,367.99,367.34,367.34,7902.0,367.99,367.99,367.34,367.34,7902.0
2017-10-06 13:35:00,367.36,368.05,367.36,368.05,5700.0,367.36,368.05,367.36,368.05,5700.0
2017-10-06 13:40:00,368.22,368.22,367.59,367.98,10840.0,368.22,368.22,367.59,367.98,10840.0
2017-10-06 13:45:00,368.07,368.53,368.03,368.23,6600.0,368.07,368.53,368.03,368.23,6600.0
2017-10-06 13:50:00,368.25,368.64,368.25,368.6,32744.0,368.25,368.64,368.25,368.6,32744.0
2017-10-06 13:55:00,368.55,368.55,367.86,367.92,25819.0,368.55,368.55,367.86,367.92,25819.0
2017-10-06 14:00:00,367.96,368.07,367.7,367.86,13467.0,367.96,368.07,367.7,367.86,13467.0
2017-10-06 14:05:00,367.78,368.36,367.66,368.24,10000.0,367.78,368.36,367.66,368.24,10000.0
2017-10-06 14:10:00,368.19,368.49,368.04,368.36,7200.0,368.19,368.49,368.04,368.36,7200.0
2017-10-06 14:15:00,368.2,368.49,368.19,368.37,5900.0,368.2,368.49,368.19,368.37,5900.0
2017-10-06 14:20:00,368.38,368.38,367.72,368.0,4300.0,368.38,368.38,367.72,368.0,4300.0
2017-10-06 14:25:00,368.14,368.7,368.0,368.21,18053.0,368.14,368.7,368.0,368.21,18053.0
2017-10-06 14:30:00,368.2,368.36,368.11,368.27,5300.0,368.2,368.36,368.11,368.27,5300.0
2017-10-06 14:35:00,368.24,368.85,368.24,368.65,6200.0,368.24,368.85,368.24,368.65,6200.0
2017-10-06 14:40:00,368.78,368.96,368.74,368.95,11300.0,368.78,368.96,368.74,368.95,11300.0
2017-10-06 14:45:00,368.88,368.94,368.76,368.92,8022.0,368.88,368.94,368.76,368.92,8022.0
2017-10-06 14:50:00,368.91,368.95,368.3,368.31,23035.0,368.91,368.95,368.3,368.31,23035.0
2017-10-06 14:55:00,368.21,368.22,367.77,368.0,29379.0,368.21,368.22,367.77,368.0,29379.0
2017-10-06 15:00:00,368.0,368.09,367.45,367.46,34600.0,368.0,368.09,367.45,367.46,34600.0
2017-10-06 15:05:00,367.54,367.6,367.19,367.4,10508.0,367.54,367.6,367.19,367.4,10508.0
2017-10-06 15:10:00,367.43,367.52,367.22,367.44,10505.0,367.43,367.52,367.22,367.44,10505.0
2017-10-06 15:15:00,367.53,367.53,367.15,367.15,8279.0,367.53,367.53,367.15,367.15,8279.0
2017-10-06 15:20:00,367.07,367.42,367.07,367.37,9922.0,367.07,367.42,367.07,367.37,9922.0
2017-10-06 15:25:00,367.45,367.57,367.35,367.36,7583.0,367.45,367.57,367.35,367.36,7583.0
2017-10-06 15:30:00,367.42,367.5,367.2,367.3,14168.0,367.42,367.5,367.2,367.3,14168.0
2017-10-06 15:35:00,367.31,368.11,367.31,367.84,7521.0,367.31,368.11,367.31,367.84,7521.0
2017-10-06 15:40:00,367.88,368.13,367.71,368.11,13107.0,367.88,368.13,367.71,368.11,13107.0
2017-10-06 15:45:00,368.04,368.18,367.2,367.2,17615.0,368.04,368.18,367.2,367.2,17615.0
2017-10-06 15:50:00,367.2,367.85,367.2,367.44,25906.0,367.2,367.85,367.2,367.44,25906.0
2017-10-06 15:55:00,367.45,367.55,367.18,367.35,43910.0,367.45,367.55,367.18,367.35,43910.0
2017-10-09 09:30:00,368.1,368.1,367.2,367.37,6298.0,368.1,368.1,367.2,367.37,6298.0
2017-10-09 09:35:00,367.82,368.15,367.35,368.15,8900.0,367.82,368.15,367.35,368.15,8900.0
2017-10-09 09:40:00,368.15,368.38,367.02,367.25,10525.0,368.15,368.38,367.02,367.25,10525.0
2017-10-09 09:45:00,367.25,367.49,367.1,367.22,6065.0,367.25,367.49,367.1,367.22,6065.0
2017-10-09 09:50:00,367.32,367.9,367.16,367.22,5971.0,367.32,367.9,367.16,367.22,5971.0
2017-10-09 09:55:00,367.16,368.69,367.0,367.54,19209.0,367.16,368.69,367.0,367.54,19209.0
2017-10-09 10:00:00,367.55,368.01,367.44,367.44,700.0,367.55,368.01,367.44,367.44,700.0
2017-10-09 10:05:00,367.47,367.97,367.41,367.6,2200.0,367.47,367.97,367.41,367.6,2200.0
2017-10-09 10:10:00,367.82,367.93,367.49,367.75,3639.0,367.82,367.93,367.49,367.75,3639.0
2017-10-09 10:15:00,367.94,367.98,367.6,367.62,1000.0,367.94,367.98,367.6,367.62,1000.0
2017-10-09 10:20:00,367.63,367.87,367.63,367.71,3998.0,367.63,367.87,367.63,367.71,3998.0
2017-10-09 10:25:00,367.77,368.63,367.59,367.84,26020.0,367.77,368.63,367.59,367.84,26020.0
2017-10-09 10:30:00,367.87,368.13,367.12,367.12,3300.0,367.87,368.13,367.12,367.12,3300.0
2017-10-09 10:35:00,367.24,367.77,367.02,367.73,7514.0,367.24,367.77,367.02,367.73,7514.0
2017-10-09 10:40:00,367.68,367.85,367.57,367.57,1000.0,367.68,367.85,367.57,367.57,1000.0
2017-10-09 10:45:00,367.58,367.74,367.09,367.31,4334.0,367.58,367.74,367.09,367.31,4334.0
2017-10-09 10:50:00,367.14,367.75,367.13,367.18,8407.0,367.14,367.75,367.13,367.18,8407.0
2017-10-09 10:55:00,367.53,367.53,366.76,367.0,17812.0,367.53,367.53,366.76,367.0,17812.0
2017-10-09 11:00:00,366.8,367.31,366.8,367.02,5311.0,366.8,367.31,366.8,367.02,5311.0
2017-10-09 11:05:00,367.17,367.49,367.06,367.08,4600.0,367.17,367.49,367.06,367.08,4600.0
2017-10-09 11:10:00,367.26,367.66,367.02,367.3,13455.0,367.26,367.66,367.02,367.3,13455.0
2017-10-09 11:15:00,367.34,367.5,367.13,367.3,8563.0,367.34,367.5,367.13,367.3,8563.0
2017-10-09 11:20:00,367.27,367.28,367.0,367.18,35227.0,367.27,367.28,367.0,367.18,35227.0
2017-10-09 11:25:00,367.12,367.12,366.55,366.67,9628.0,367.12,367.12,366.55,366.67,9628.0
2017-10-09 11:30:00,366.66,366.84,366.56,366.73,1880.0,366.66,366.84,366.56,366.73,1880.0
2017-10-09 11:35:00,366.64,366.88,366.61,366.77,7997.0,366.64,366.88,366.61,366.77,7997.0
2017-10-09 11:40:00,366.86,367.41,366.66,367.37,11700.0,366.86,367.41,366.66,367.37,11700.0
2017-10-09 11:45:00,367.5,367.5,366.86,367.08,9836.0,367.5,367.5,366.86,367.08,9836.0
2017-10-09 11:50:00,367.09,367.3,367.09,367.3,5950.0,367.09,367.3,367.09,367.3,5950.0
2017-10-09 11:55:00,367.08,367.3,367.08,367.27,3200.0,367.08,367.3,367.08,367.27,3200.0
2017-10-09 12:00:00,367.25,367.25,367.0,367.16,8033.0,367.25,367.25,367.0,367.16,8033.0
2017-10-09 12:05:00,367.18,367.3,366.97,366.97,13160.0,367.18,367.3,366.97,366.97,13160.0
2017-10-09 12:10:00,366.99,367.02,366.62,366.67,8785.0,366.99,367.02,366.62,366.67,8785.0
2017-10-09 12:15:00,366.7,366.86,366.48,366.6,14767.0,366.7,366.86,366.48,366.6,14767.0
2017-10-09 12:20:00,366.61,366.7,366.51,366.56,5254.0,366.61,366.7,366.51,366.56,5254.0
2017-10-09 12:25:00,366.67,367.05,366.6,366.87,8568.0,366.67,367.05,366.6,366.87,8568.0
2017-10-09 12:30:00,366.86,366.86,366.6,366.6,5101.0,366.86,366.86,366.6,366.6,5101.0
2017-10-09 12:35:00,366.81,366.85,366.61,366.79,873.0,366.81,366.85,366.61,366.79,873.0
2017-10-09 12:40:00,366.86,367.0,366.74,366.74,4600.0,366.86,367.0,366.74,366.74,4600.0
2017-10-09 12:45:00,366.63,366.71,366.2,366.21,4882.0,366.63,366.71,366.2,366.21,4882.0
2017-10-09 12:50:00,366.01,366.39,366.0,366.0,6219.0,366.01,366.39,366.0,366.0,6219.0
2017-10-09 12:55:00,366.0,366.35,365.22,365.44,17792.0,366.0,366.35,365.22,365.44,17792.0
2017-10-09 13:00:00,365.27,365.33,364.92,365.06,7659.0,365.27,365.33,364.92,365.06,7659.0
2017-10-09 13:05:00,365.13,365.27,364.84,365.14,11805.0,365.13,365.27,364.84,365.14,11805.0
2017-10-09 13:10:00,364.95,365.16,364.72,364.72,16908.0,364.95,365.16,364.72,364.72,16908.0
2017-10-09 13:15:00,364.78,365.26,364.78,365.14,12166.0,364.78,365.26,364.78,365.14,12166.0
2017-10-09 13:20:00,365.04,365.48,364.64,365.0,13187.0,365.04,365.48,364.64,365.0,13187.0
2017-10-09 13:25:00,364.98,365.25,364.94,365.0,9898.0,364.98,365.25,364.94,365.0,9898.0
2017-10-09 13:30:00,365.08,365.3,364.72,365.3,7933.0,365.08,365.3,364.72,365.3,7933.0
2017-10-09 13:35:00,365.33,365.61,364.72,365.56,10201.0,365.33,365.61,364.72,365.56,10201.0
2017-10-09 13:40:00,365.53,365.91,365.48,365.83,3343.0,365.53,365.91,365.48,365.83,3343.0
2017-10-09 13:45:00,365.75,366.01,365.75,365.82,2600.0,365.75,366.01,365.75,365.82,2600.0
2017-10-09 13:50:00,365.93,366.0,365.75,365.77,2500.0,365.93,366.0,365.75,365.77,2500.0
2017-10-09 13:55:00,365.77,366.51,365.77,366.11,23435.0,365.77,366.51,365.77,366.11,23435.0
2017-10-09 14:00:00,365.96,366.23,365.95,366.12,3477.0,365.96,366.23,365.95,366.12,3477.0
2017-10-09 14:05:00,366.09,366.4,366.0,366.19,9947.0,366.09,366.4,366.0,366.19,9947.0
2017-10-09 14:10:00,366.19,366.55,366.17,366.55,3421.0,366.19,366.55,366.17,366.55,3421.0
2017-10-09 14:15:00,366.71,366.87,366.43,366.63,6761.0,366.71,366.87,366.43,366.63,6761.0
2017-10-09 14:20:00,366.75,366.81,366.15,366.18,6320.0,366.75,366.81,366.15,366.18,6320.0
2017-10-09 14:25:00,366.06,366.61,366.06,366.35,12813.0,366.06,366.61,366.06,366.35,12813.0
2017-10-09 14:30:00,366.22,366.22,365.67,365.74,6719.0,366.22,366.22,365.67,365.74,6719.0
2017-10-09 14:35:00,365.74,365.85,365.14,365.77,8280.0,365.74,365.85,365.14,365.77,8280.0
2017-10-09 14:40:00,365.77,366.17,365.54,365.89,6846.0,365.77,366.17,365.54,365.89,6846.0
2017-10-09 14:45:00,365.85,365.98,365.82,365.93,4313.0,365.85,365.98,365.82,365.93,4313.0
2017-10-09 14:50:00,365.99,366.1,365.56,365.56,6532.0,365.99,366.1,365.56,365.56,6532.0
2017-10-09 14:55:00,365.73,366.02,365.49,365.54,14962.0,365.73,366.02,365.49,365.54,14962.0
2017-10-09 15:00:00,365.59,365.85,365.54,365.78,6181.0,365.59,365.85,365.54,365.78,6181.0
2017-10-09 15:05:00,365.79,366.08,365.69,365.91,7346.0,365.79,366.08,365.69,365.91,7346.0
2017-10-09 15:10:00,365.93,365.93,365.36,365.52,3700.0,365.93,365.93,365.36,365.52,3700.0
2017-10-09 15:15:00,365.56,365.66,365.34,365.43,6663.0,365.56,365.66,365.34,365.43,6663.0
2017-10-09 15:20:00,365.44,365.83,365.43,365.73,5077.0,365.44,365.83,365.43,365.73,5077.0
2017-10-09 15:25:00,365.71,365.88,365.45,365.69,20892.0,365.71,365.88,365.45,365.69,20892.0
2017-10-09 15:30:00,365.67,365.97,365.67,365.92,10423.0,365.67,365.97,365.67,365.92,10423.0
2017-10-09 15:35:00,365.85,366.12,365.79,366.0,9700.0,365.85,366.12,365.79,366.0,9700.0
2017-10-09 15:40:00,366.09,366.09,365.84,365.97,9316.0,366.09,366.09,365.84,365.97,9316.0
2017-10-09 15:45:00,365.91,366.02,365.47,365.58,13765.0,365.91,366.02,365.47,365.58,13765.0
2017-10-09 15:50:00,365.72,366.13,365.65,366.09,15749.0,365.72,366.13,365.65,366.09,15749.0
2017-10-09 15:55:00,366.12,366.13,365.87,366.05,29654.0,366.12,366.13,365.87,366.05,29654.0
2017-10-10 09:30:00,365.99,368.16,365.99,366.99,13272.0,365.99,368.16,365.99,366.99,13272.0
2017-10-10 09:35:00,366.99,367.28,366.25,366.57,7464.0,366.99,367.28,366.25,366.57,7464.0
2017-10-10 09:40:00,366.79,367.15,366.59,366.81,7274.0,366.79,367.15,366.59,366.81,7274.0
2017-10-10 09:45:00,366.82,366.82,366.31,366.36,5579.0,366.82,366.82,366.31,366.36,5579.0
2017-10-10 09:50:00,366.61,366.93,366.29,366.29,6200.0,366.61,366.93,366.29,366.29,6200.0
2017-10-10 09:55:00,366.37,367.32,366.11,366.42,25594.0,366.37,367.32,366.11,366.42,25594.0
2017-10-10 10:00:00,365.71,366.24,365.4,365.61,9600.0,365.71,366.24,365.4,365.61,9600.0
2017-10-10 10:05:00,365.61,365.84,364.66,364.93,11400.0,365.61,365.84,364.66,364.93,11400.0
2017-10-10 10:10:00,364.93,365.2,364.65,365.0,12949.0,364.93,365.2,364.65,365.0,12949.0
2017-10-10 10:15:00,365.0,365.13,364.63,364.73,13982.0,365.0,365.13,364.63,364.73,13982.0
2017-10-10 10:20:00,364.63,364.72,364.0,364.01,4550.0,364.63,364.72,364.0,364.01,4550.0
2017-10-10 10:25:00,364.13,364.38,363.85,364.01,11488.0,364.13,364.38,363.85,364.01,11488.0
2017-10-10 10:30:00,364.01,364.32,363.72,364.13,15147.0,364.01,364.32,363.72,364.13,15147.0
2017-10-10 10:35:00,364.0,365.0,364.0,365.0,19400.0,364.0,365.0,364.0,365.0,19400.0
2017-10-10 10:40:00,365.0,365.18,364.6,364.94,23313.0,365.0,365.18,364.6,364.94,23313.0
2017-10-10 10:45:00,365.0,365.01,364.0,364.02,23119.0,365.0,365.01,364.0,364.02,23119.0
2017-10-10 10:50:00,364.02,364.1,363.57,363.71,17525.0,364.02,364.1,363.57,363.71,17525.0
2017-10-10 10:55:00,363.75,364.13,363.56,363.56,9422.0,363.75,364.13,363.56,363.56,9422.0
2017-10-10 11:00:00,363.58,364.25,363.5,363.71,9898.0,363.58,364.25,363.5,363.71,9898.0
2017-10-10 11:05:00,363.7,364.62,363.7,364.55,11893.0,363.7,364.62,363.7,364.55,11893.0
2017-10-10 11:10:00,364.78,365.02,364.48,364.63,8846.0,364.78,365.02,364.48,364.63,8846.0
2017-10-10 11:15:00,364.51,364.51,364.07,364.23,7070.0,364.51,364.51,364.07,364.23,7070.0
2017-10-10 11:20:00,364.43,364.7,364.23,364.6,4100.0,364.43,364.7,364.23,364.6,4100.0
2017-10-10 11:25:00,364.68,364.81,364.01,364.35,7601.0,364.68,364.81,364.01,364.35,7601.0
2017-10-10 11:30:00,364.39,364.55,364.12,364.29,6169.0,364.39,364.55,364.12,364.29,6169.0
2017-10-10 11:35:00,364.38,364.6,364.0,364.09,5790.0,364.38,364.6,364.0,364.09,5790.0
2017-10-10 11:40:00,364.36,364.36,363.84,364.21,9884.0,364.36,364.36,363.84,364.21,9884.0
2017-10-10 11:45:00,364.2,364.25,363.81,363.87,12153.0,364.2,364.25,363.81,363.87,12153.0
2017-10-10 11:50:00,363.87,364.15,363.81,363.98,11684.0,363.87,364.15,363.81,363.98,11684.0
2017-10-10 11:55:00,363.91,364.0,363.62,364.0,14337.0,363.91,364.0,363.62,364.0,14337.0
2017-10-10 12:00:00,363.99,364.1,363.85,364.01,20946.0,363.99,364.1,363.85,364.01,20946.0
2017-10-10 12:05:00,363.97,364.04,363.33,363.54,20767.0,363.97,364.04,363.33,363.54,20767.0
2017-10-10 12:10:00,363.54,363.54,362.93,362.96,6727.0,363.54,363.54,362.93,362.96,6727.0
2017-10-10 12:15:00,363.1,363.35,362.88,363.13,6035.0,363.1,363.35,362.88,363.13,6035.0
2017-10-10 12:20:00,363.23,363.5,362.86,363.49,9217.0,363.23,363.5,362.86,363.49,9217.0
2017-10-10 12:25:00,363.48,363.64,363.37,363.63,8381.0,363.48,363.64,363.37,363.63,8381.0
2017-10-10 12:30:00,363.6,364.03,363.6,363.91,4705.0,363.6,364.03,363.6,363.91,4705.0
2017-10-10 12:35:00,363.99,364.14,363.88,363.94,7413.0,363.99,364.14,363.88,363.94,7413.0
2017-10-10 12:40:00,363.91,364.28,363.84,363.95,16198.0,363.91,364.28,363.84,363.95,16198.0
2017-10-10 12:45:00,363.98,363.98,363.77,363.78,13783.0,363.98,363.98,363.77,363.78,13783.0
2017-10-10 12:50:00,363.71,363.77,363.57,363.57,5687.0,363.71,363.77,363.57,363.57,5687.0
2017-10-10 12:55:00,363.49,363.71,363.48,363.6,4603.0,363.49,363.71,363.48,363.6,4603.0
2017-10-10 13:00:00,363.6,364.07,363.6,363.77,23580.0,363.6,364.07,363.6,363.77,23580.0
2017-10-10 13:05:00,363.75,363.85,363.74,363.78,4600.0,363.75,363.85,363.74,363.78,4600.0
2017-10-10 13:10:00,363.85,364.1,363.82,363.97,9980.0,363.85,364.1,363.82,363.97,9980.0
2017-10-10 13:15:00,363.91,364.01,363.72,363.72,2435.0,363.91,364.01,363.72,363.72,2435.0
2017-10-10 13:20:00,363.84,364.18,363.8,363.95,3000.0,363.84,364.18,363.8,363.95,3000.0
2017-10-10 13:25:00,363.93,364.16,363.85,363.94,23499.0,363.93,364.16,363.85,363.94,23499.0
2017-10-10 13:30:00,363.96,364.06,363.85,363.85,3628.0,363.96,364.06,363.85,363.85,3628.0
2017-10-10 13:35:00,363.89,363.97,363.51,363.97,5820.0,363.89,363.97,363.51,363.97,5820.0
2017-10-10 13:40:00,363.97,364.02,363.7,363.87,6368.0,363.97,364.02,363.7,363.87,6368.0
2017-10-10 13:45:00,363.83,363.87,363.63,363.74,6630.0,363.83,363.87,363.63,363.74,6630.0
2017-10-10 13:50:00,363.65,363.74,363.59,363.71,4576.0,363.65,363.74,363.59,363.71,4576.0
2017-10-10 13:55:00,363.85,364.19,363.8,364.0,14498.0,363.85,364.19,363.8,364.0,14498.0
2017-10-10 14:00:00,364.0,364.07,363.69,363.7,7800.0,364.0,364.07,363.69,363.7,7800.0
2017-10-10 14:05:00,363.69,364.0,363.69,364.0,5210.0,363.69,364.0,363.69,364.0,5210.0
2017-10-10 14:10:00,363.97,364.0,363.55,363.76,5006.0,363.97,364.0,363.55,363.76,5006.0
2017-10-10 14:15:00,363.84,363.9,363.37,363.38,12956.0,363.84,363.9,363.37,363.38,12956.0
2017-10-10 14:20:00,363.32,363.79,363.05,363.76,5997.0,363.32,363.79,363.05,363.76,5997.0
2017-10-10 14:25:00,363.76,364.21,363.74,363.94,11594.0,363.76,364.21,363.74,363.94,11594.0
2017-10-10 14:30:00,363.94,364.0,363.57,363.75,6025.0,363.94,364.0,363.57,363.75,6025.0
2017-10-10 14:35:00,363.7,363.86,363.59,363.85,4498.0,363.7,363.86,363.59,363.85,4498.0
2017-10-10 14:40:00,363.88,364.13,363.88,364.13,7300.0,363.88,364.13,363.88,364.13,7300.0
2017-10-10 14:45:00,364.05,364.13,363.67,363.81,9120.0,364.05,364.13,363.67,363.81,9120.0
2017-10-10 14:50:00,363.97,364.03,363.79,363.88,5405.0,363.97,364.03,363.79,363.88,5405.0
2017-10-10 14:55:00,363.88,363.97,363.65,363.85,16244.0,363.88,363.97,363.65,363.85,16244.0
2017-10-10 15:00:00,363.78,364.1,363.78,364.06,9525.0,363.78,364.1,363.78,364.06,9525.0
2017-10-10 15:05:00,364.11,364.71,364.06,364.7,5000.0,364.11,364.71,364.06,364.7,5000.0
2017-10-10 15:10:00,364.6,364.68,364.47,364.63,7413.0,364.6,364.68,364.47,364.63,7413.0
2017-10-10 15:15:00,364.65,364.82,364.6,364.7,2146.0,364.65,364.82,364.6,364.7,2146.0
2017-10-10 15:20:00,364.83,365.04,364.64,365.04,8446.0,364.83,365.04,364.64,365.04,8446.0
2017-10-10 15:25:00,364.98,365.2,364.35,364.55,19732.0,364.98,365.2,364.35,364.55,19732.0
2017-10-10 15:30:00,364.46,364.74,364.46,364.74,4600.0,364.46,364.74,364.46,364.74,4600.0
2017-10-10 15:35:00,364.68,365.06,364.63,364.84,7730.0,364.68,365.06,364.63,364.84,7730.0
2017-10-10 15:40:00,364.88,364.88,364.69,364.71,8012.0,364.88,364.88,364.69,364.71,8012.0
2017-10-10 15:45:00,364.71,365.44,364.28,364.51,19406.0,364.71,365.44,364.28,364.51,19406.0
2017-10-10 15:50:00,364.6,364.81,364.57,364.65,13474.0,364.6,364.81,364.57,364.65,13474.0
2017-10-10 15:55:00,364.66,365.05,364.54,364.92,29214.0,364.66,365.05,364.54,364.92,29214.0
2017-10-11 09:30:00,364.06,364.62,363.93,364.33,5683.0,364.06,364.62,363.93,364.33,5683.0
2017-10-11 09:35:00,363.99,365.08,363.06,363.8,19551.0,363.99,365.08,363.06,363.8,19551.0
2017-10-11 09:40:00,363.78,364.4,363.36,363.8,11100.0,363.78,364.4,363.36,363.8,11100.0
2017-10-11 09:45:00,364.05,364.66,363.78,364.0,7097.0,364.05,364.66,363.78,364.0,7097.0
2017-10-11 09:50:00,363.83,364.09,363.37,363.71,11499.0,363.83,364.09,363.37,363.71,11499.0
2017-10-11 09:55:00,363.75,364.55,363.71,364.16,18197.0,363.75,364.55,363.71,364.16,18197.0
2017-10-11 10:00:00,364.08,364.44,363.45,363.45,8860.0,364.08,364.44,363.45,363.45,8860.0
2017-10-11 10:05:00,363.43,363.68,362.74,362.81,11025.0,363.43,363.68,362.74,362.81,11025.0
2017-10-11 10:10:00,362.95,363.24,362.77,362.84,20989.0,362.95,363.24,362.77,362.84,20989.0
2017-10-11 10:15:00,362.78,363.35,362.78,363.1,21448.0,362.78,363.35,362.78,363.1,21448.0
2017-10-11 10:20:00,363.07,363.2,362.82,362.87,28103.0,363.07,363.2,362.82,362.87,28103.0
2017-10-11 10:25:00,362.92,363.18,362.57,362.57,10443.0,362.92,363.18,362.57,362.57,10443.0
2017-10-11 10:30:00,362.63,362.65,361.44,361.56,10968.0,362.63,362.65,361.44,361.56,10968.0
2017-10-11 10:35:00,361.56,361.75,361.22,361.43,22331.0,361.56,361.75,361.22,361.43,22331.0
2017-10-11 10:40:00,361.28,361.96,361.03,361.64,17500.0,361.28,361.96,361.03,361.64,17500.0
2017-10-11 10:45:00,361.93,362.62,361.83,362.48,6500.0,361.93,362.62,361.83,362.48,6500.0
2017-10-11 10:50:00,362.51,363.24,362.45,362.69,9997.0,362.51,363.24,362.45,362.69,9997.0
2017-10-11 10:55:00,362.45,363.01,362.23,362.5,14872.0,362.45,363.01,362.23,362.5,14872.0
2017-10-11 11:00:00,362.47,363.01,362.4,362.75,7690.0,362.47,363.01,362.4,362.75,7690.0
2017-10-11 11:05:00,362.73,363.13,362.64,363.1,7394.0,362.73,363.13,362.64,363.1,7394.0
2017-10-11 11:10:00,363.03,363.1,362.83,362.85,5002.0,363.03,363.1,362.83,362.85,5002.0
2017-10-11 11:15:00,362.85,363.17,362.37,362.55,12400.0,362.85,363.17,362.37,362.55,12400.0
2017-10-11 11:20:00,362.49,363.24,362.41,362.69,12688.0,362.49,363.24,362.41,362.69,12688.0
2017-10-11 11:25:00,362.71,363.28,362.56,363.02,22485.0,362.71,363.28,362.56,363.02,22485.0
2017-10-11 11:30:00,363.02,363.45,362.95,363.16,11660.0,363.02,363.45,362.95,363.16,11660.0
2017-10-11 11:35:00,363.04,363.36,362.88,363.27,12125.0,363.04,363.36,362.88,363.27,12125.0
2017-10-11 11:40:00,363.36,363.42,362.98,363.17,18042.0,363.36,363.42,362.98,363.17,18042.0
2017-10-11 11:45:00,363.19,363.24,363.07,363.07,10796.0,363.19,363.24,363.07,363.07,10796.0
2017-10-11 11:50:00,363.07,363.22,362.85,363.02,6980.0,363.07,363.22,362.85,363.02,6980.0
2017-10-11 11:55:00,363.02,363.1,362.76,362.84,7043.0,363.02,363.1,362.76,362.84,7043.0
2017-10-11 12:00:00,362.96,363.15,362.9,363.01,10097.0,362.96,363.15,362.9,363.01,10097.0
2017-10-11 12:05:00,362.92,363.04,362.84,363.04,10665.0,362.92,363.04,362.84,363.04,10665.0
2017-10-11 12:10:00,363.02,363.15,362.61,362.75,26181.0,363.02,363.15,362.61,362.75,26181.0
2017-10-11 12:15:00,362.61,362.85,362.61,362.73,2200.0,362.61,362.85,362.61,362.73,2200.0
2017-10-11 12:20:00,362.73,363.18,362.64,363.0,10900.0,362.73,363.18,362.64,363.0,10900.0
2017-10-11 12:25:00,363.06,363.5,362.92,363.5,10788.0,363.06,363.5,362.92,363.5,10788.0
2017-10-11 12:30:00,363.35,363.69,363.34,363.54,5773.0,363.35,363.69,363.34,363.54,5773.0
2017-10-11 12:35:00,363.54,363.58,363.25,363.39,10657.0,363.54,363.58,363.25,363.39,10657.0
2017-10-11 12:40:00,363.48,363.58,363.4,363.48,5100.0,363.48,363.58,363.4,363.48,5100.0
2017-10-11 12:45:00,363.4,363.44,363.25,363.29,4010.0,363.4,363.44,363.25,363.29,4010.0
2017-10-11 12:50:00,363.3,363.38,363.15,363.25,6734.0,363.3,363.38,363.15,363.25,6734.0
2017-10-11 12:55:00,363.35,364.01,363.18,363.82,22582.0,363.35,364.01,363.18,363.82,22582.0
2017-10-11 13:00:00,363.84,364.49,363.84,364.49,9975.0,363.84,364.49,363.84,364.49,9975.0
2017-10-11 13:05:00,364.46,364.8,364.37,364.69,2200.0,364.46,364.8,364.37,364.69,2200.0
2017-10-11 13:10:00,364.65,364.72,364.5,364.66,9119.0,364.65,364.72,364.5,364.66,9119.0
2017-10-11 13:15:00,364.66,364.9,364.62,364.74,5508.0,364.66,364.9,364.62,364.74,5508.0
2017-10-11 13:20:00,364.69,364.69,364.01,364.23,7100.0,364.69,364.69,364.01,364.23,7100.0
2017-10-11 13:25:00,364.2,364.72,364.12,364.62,21821.0,364.2,364.72,364.12,364.62,21821.0
2017-10-11 13:30:00,364.56,364.61,364.53,364.6,2000.0,364.56,364.61,364.53,364.6,2000.0
2017-10-11 13:35:00,364.53,364.64,364.52,364.53,1500.0,364.53,364.64,364.52,364.53,1500.0
2017-10-11 13:40:00,364.44,364.6,364.43,364.52,2276.0,364.44,364.6,364.43,364.52,2276.0
2017-10-11 13:45:00,364.52,364.59,364.43,364.46,7243.0,364.52,364.59,364.43,364.46,7243.0
2017-10-11 13:50:00,364.47,364.61,364.21,364.6,14105.0,364.47,364.61,364.21,364.6,14105.0
2017-10-11 13:55:00,364.58,365.39,364.26,365.37,22734.0,364.58,365.39,364.26,365.37,22734.0
2017-10-11 14:00:00,365.13,365.7,365.0,365.41,7448.0,365.13,365.7,365.0,365.41,7448.0
2017-10-11 14:05:00,365.63,365.63,365.11,365.17,8585.0,365.63,365.63,365.11,365.17,8585.0
2017-10-11 14:10:00,365.35,365.76,365.27,365.69,11800.0,365.35,365.76,365.27,365.69,11800.0
2017-10-11 14:15:00,365.63,365.69,365.46,365.61,5606.0,365.63,365.69,365.46,365.61,5606.0
2017-10-11 14:20:00,365.6,366.19,365.47,365.89,11332.0,365.6,366.19,365.47,365.89,11332.0
2017-10-11 14:25:00,365.87,366.06,365.46,365.84,14246.0,365.87,366.06,365.46,365.84,14246.0
2017-10-11 14:30:00,365.82,365.83,365.49,365.66,1950.0,365.82,365.83,365.49,365.66,1950.0
2017-10-11 14:35:00,365.64,365.74,365.48,365.59,3000.0,365.64,365.74,365.48,365.59,3000.0
2017-10-11 14:40:00,365.49,365.55,365.2,365.2,5000.0,365.49,365.55,365.2,365.2,5000.0
2017-10-11 14:45:00,365.19,365.35,365.1,365.28,2800.0,365.19,365.35,365.1,365.28,2800.0
2017-10-11 14:50:00,365.4,365.58,365.35,365.54,11821.0,365.4,365.58,365.35,365.54,11821.0
2017-10-11 14:55:00,365.45,366.03,365.4,365.86,22228.0,365.45,366.03,365.4,365.86,22228.0
2017-10-11 15:00:00,365.86,366.75,365.83,366.75,16278.0,365.86,366.75,365.83,366.75,16278.0
2017-10-11 15:05:00,366.78,366.97,366.55,366.58,13422.0,366.78,366.97,366.55,366.58,13422.0
2017-10-11 15:10:00,366.59,366.59,365.8,365.93,7809.0,366.59,366.59,365.8,365.93,7809.0
2017-10-11 15:15:00,365.8,366.06,365.79,365.95,9828.0,365.8,366.06,365.79,365.95,9828.0
2017-10-11 15:20:00,366.03,366.08,365.55,365.71,7700.0,366.03,366.08,365.55,365.71,7700.0
2017-10-11 15:25:00,365.72,366.12,365.43,365.93,14224.0,365.72,366.12,365.43,365.93,14224.0
2017-10-11 15:30:00,365.85,365.88,364.94,364.95,8470.0,365.85,365.88,364.94,364.95,8470.0
2017-10-11 15:35:00,365.11,365.18,364.65,364.79,10600.0,365.11,365.18,364.65,364.79,10600.0
2017-10-11 15:40:00,364.83,365.54,364.78,365.54,15831.0,364.83,365.54,364.78,365.54,15831.0
2017-10-11 15:45:00,365.53,365.64,364.97,364.97,14526.0,365.53,365.64,364.97,364.97,14526.0
2017-10-11 15:50:00,365.06,365.07,364.68,364.8,13006.0,365.06,365.07,364.68,364.8,13006.0
2017-10-11 15:55:00,364.91,365.27,364.76,365.11,25752.0,364.91,365.27,364.76,365.11,25752.0
2017-10-12 09:30:00,363.0,363.0,358.27,358.77,75669.0,363.0,363.0,358.27,358.77,75669.0
2017-10-12 09:35:00,358.39,358.99,355.76,355.86,43442.0,358.39,358.99,355.76,355.86,43442.0
2017-10-12 09:40:00,355.86,356.49,353.25,353.32,54247.0,355.86,356.49,353.25,353.32,54247.0
2017-10-12 09:45:00,353.76,353.76,352.56,352.81,40630.0,353.76,353.76,352.56,352.81,40630.0
2017-10-12 09:50:00,352.8,356.0,352.51,355.5,42006.0,352.8,356.0,352.51,355.5,42006.0
2017-10-12 09:55:00,355.49,358.7,355.47,356.7,57003.0,355.49,358.7,355.47,356.7,57003.0
2017-10-12 10:00:00,357.07,358.59,356.75,358.02,23015.0,357.07,358.59,356.75,358.02,23015.0
2017-10-12 10:05:00,357.69,357.88,356.44,356.5,12294.0,357.69,357.88,356.44,356.5,12294.0
2017-10-12 10:10:00,356.51,356.78,355.3,356.58,17752.0,356.51,356.78,355.3,356.58,17752.0
2017-10-12 10:15:00,356.72,357.11,355.89,356.58,22415.0,356.72,357.11,355.89,356.58,22415.0
2017-10-12 10:20:00,356.42,357.39,356.36,357.37,12036.0,356.42,357.39,356.36,357.37,12036.0
2017-10-12 10:25:00,357.4,357.54,357.01,357.27,14919.0,357.4,357.54,357.01,357.27,14919.0
2017-10-12 10:30:00,357.27,358.2,357.19,357.36,33943.0,357.27,358.2,357.19,357.36,33943.0
2017-10-12 10:35:00,357.37,357.52,357.0,357.25,32667.0,357.37,357.52,357.0,357.25,32667.0
2017-10-12 10:40:00,357.38,357.85,357.17,357.21,12769.0,357.38,357.85,357.17,357.21,12769.0
2017-10-12 10:45:00,357.22,357.76,357.06,357.48,17276.0,357.22,357.76,357.06,357.48,17276.0
2017-10-12 10:50:00,357.24,357.6,357.16,357.36,21056.0,357.24,357.6,357.16,357.36,21056.0
2017-10-12 10:55:00,357.28,357.96,357.28,357.48,23852.0,357.28,357.96,357.28,357.48,23852.0
2017-10-12 11:00:00,357.45,357.77,357.28,357.46,13211.0,357.45,357.77,357.28,357.46,13211.0
2017-10-12 11:05:00,357.61,359.5,357.46,359.28,22854.0,357.61,359.5,357.46,359.28,22854.0
2017-10-12 11:10:00,359.28,359.58,358.97,359.25,23746.0,359.28,359.58,358.97,359.25,23746.0
2017-10-12 11:15:00,359.38,359.88,359.32,359.78,13089.0,359.38,359.88,359.32,359.78,13089.0
2017-10-12 11:20:00,359.72,359.91,359.19,359.19,26493.0,359.72,359.91,359.19,359.19,26493.0
2017-10-12 11:25:00,359.26,359.51,358.97,359.39,21308.0,359.26,359.51,358.97,359.39,21308.0
2017-10-12 11:30:00,359.62,359.67,359.05,359.25,14887.0,359.62,359.67,359.05,359.25,14887.0
2017-10-12 11:35:00,359.16,359.52,359.09,359.44,17351.0,359.16,359.52,359.09,359.44,17351.0
2017-10-12 11:40:00,359.43,359.56,359.08,359.25,25556.0,359.43,359.56,359.08,359.25,25556.0
2017-10-12 11:45:00,359.31,359.65,359.12,359.2,19149.0,359.31,359.65,359.12,359.2,19149.0
2017-10-12 11:50:00,359.21,359.51,359.1,359.44,16050.0,359.21,359.51,359.1,359.44,16050.0
2017-10-12 11:55:00,359.48,359.57,359.19,359.35,19077.0,359.48,359.57,359.19,359.35,19077.0
2017-10-12 12:00:00,359.29,359.65,359.29,359.53,11022.0,359.29,359.65,359.29,359.53,11022.0
2017-10-12 12:05:00,359.6,360.58,359.6,360.48,33000.0,359.6,360.58,359.6,360.48,33000.0
2017-10-12 12:10:00,360.37,360.37,359.66,359.7,12901.0,360.37,360.37,359.66,359.7,12901.0
2017-10-12 12:15:00,359.7,359.7,359.23,359.44,8309.0,359.7,359.7,359.23,359.44,8309.0
2017-10-12 12:20:00,359.44,359.44,358.96,359.05,21153.0,359.44,359.44,358.96,359.05,21153.0
2017-10-12 12:25:00,358.98,359.22,358.84,358.85,23895.0,358.98,359.22,358.84,358.85,23895.0
2017-10-12 12:30:00,358.74,359.05,358.65,358.96,26878.0,358.74,359.05,358.65,358.96,26878.0
2017-10-12 12:35:00,358.98,359.12,358.93,358.98,8827.0,358.98,359.12,358.93,358.98,8827.0
2017-10-12 12:40:00,359.04,359.19,358.82,358.98,16912.0,359.04,359.19,358.82,358.98,16912.0
2017-10-12 12:45:00,358.96,359.02,358.84,358.94,3900.0,358.96,359.02,358.84,358.94,3900.0
2017-10-12 12:50:00,358.85,359.0,358.7,358.84,10394.0,358.85,359.0,358.7,358.84,10394.0
2017-10-12 12:55:00,358.81,360.1,358.74,359.98,54572.0,358.81,360.1,358.74,359.98,54572.0
2017-10-12 13:00:00,359.97,359.97,359.42,359.75,10101.0,359.97,359.97,359.42,359.75,10101.0
2017-10-12 13:05:00,359.7,359.96,359.61,359.77,8107.0,359.7,359.96,359.61,359.77,8107.0
2017-10-12 13:10:00,359.7,360.43,359.7,360.42,7947.0,359.7,360.43,359.7,360.42,7947.0
2017-10-12 13:15:00,360.3,360.3,359.82,360.08,30554.0,360.3,360.3,359.82,360.08,30554.0
2017-10-12 13:20:00,360.06,360.11,359.75,359.75,15081.0,360.06,360.11,359.75,359.75,15081.0
2017-10-12 13:25:00,359.7,360.04,359.69,359.96,27914.0,359.7,360.04,359.69,359.96,27914.0
2017-10-12 13:30:00,359.89,359.89,359.35,359.6,11937.0,359.89,359.89,359.35,359.6,11937.0
2017-10-12 13:35:00,359.54,359.88,359.53,359.59,13475.0,359.54,359.88,359.53,359.59,13475.0
2017-10-12 13:40:00,359.66,359.76,359.53,359.57,18250.0,359.66,359.76,359.53,359.57,18250.0
2017-10-12 13:45:00,359.68,360.0,359.59,359.94,17945.0,359.68,360.0,359.59,359.94,17945.0
2017-10-12 13:50:00,360.0,360.0,359.5,359.52,14840.0,360.0,360.0,359.5,359.52,14840.0
2017-10-12 13:55:00,359.52,360.21,359.5,360.1,26787.0,359.52,360.21,359.5,360.1,26787.0
2017-10-12 14:00:00,360.02,360.1,359.12,359.18,24460.0,360.02,360.1,359.12,359.18,24460.0
2017-10-12 14:05:00,359.18,359.69,359.07,359.46,33763.0,359.18,359.69,359.07,359.46,33763.0
2017-10-12 14:10:00,359.62,359.94,359.53,359.75,13295.0,359.62,359.94,359.53,359.75,13295.0
2017-10-12 14:15:00,359.68,359.9,359.28,359.61,23499.0,359.68,359.9,359.28,359.61,23499.0
2017-10-12 14:20:00,359.68,359.72,359.2,359.45,10538.0,359.68,359.72,359.2,359.45,10538.0
2017-10-12 14:25:00,359.31,360.0,358.93,359.6,51680.0,359.31,360.0,358.93,359.6,51680.0
2017-10-12 14:30:00,359.57,359.91,359.39,359.81,11794.0,359.57,359.91,359.39,359.81,11794.0
2017-10-12 14:35:00,359.83,360.03,359.66,359.88,12732.0,359.83,360.03,359.66,359.88,12732.0
2017-10-12 14:40:00,359.76,359.9,359.18,359.18,13730.0,359.76,359.9,359.18,359.18,13730.0
2017-10-12 14:45:00,359.17,359.35,358.83,358.83,17499.0,359.17,359.35,358.83,358.83,17499.0
2017-10-12 14:50:00,358.83,358.87,358.48,358.5,14586.0,358.83,358.87,358.48,358.5,14586.0
2017-10-12 14:55:00,358.7,359.55,358.44,358.85,76749.0,358.7,359.55,358.44,358.85,76749.0
2017-10-12 15:00:00,358.85,359.03,358.41,358.53,12875.0,358.85,359.03,358.41,358.53,12875.0
2017-10-12 15:05:00,358.53,358.53,358.01,358.01,8988.0,358.53,358.53,358.01,358.01,8988.0
2017-10-12 15:10:00,358.01,358.17,357.1,357.5,45006.0,358.01,358.17,357.1,357.5,45006.0
2017-10-12 15:15:00,357.66,357.76,357.01,357.01,20414.0,357.66,357.76,357.01,357.01,20414.0
2017-10-12 15:20:00,357.01,357.01,355.86,356.06,31951.0,357.01,357.01,355.86,356.06,31951.0
2017-10-12 15:25:00,356.31,356.65,355.03,355.03,26274.0,356.31,356.65,355.03,355.03,26274.0
2017-10-12 15:30:00,355.04,355.79,354.87,355.59,34433.0,355.04,355.79,354.87,355.59,34433.0
2017-10-12 15:35:00,355.65,356.48,355.65,356.45,40928.0,355.65,356.48,355.65,356.45,40928.0
2017-10-12 15:40:00,356.5,356.88,356.38,356.44,41963.0,356.5,356.88,356.38,356.44,41963.0
2017-10-12 15:45:00,356.44,356.87,356.2,356.2,55627.0,356.44,356.87,356.2,356.2,55627.0
2017-10-12 15:50:00,356.16,356.19,355.0,355.89,75937.0,356.16,356.19,355.0,355.89,75937.0
2017-10-12 15:55:00,355.92,356.02,355.36,355.76,144467.0,355.92,356.02,355.36,355.76,144467.0
2017-10-13 09:30:00,354.62,354.62,352.71,353.06,18875.0,354.62,354.62,352.71,353.06,18875.0
2017-10-13 09:35:00,352.71,352.71,349.24,350.02,42619.0,352.71,352.71,349.24,350.02,42619.0
2017-10-13 09:40:00,350.0,350.5,349.33,349.67,76247.0,350.0,350.5,349.33,349.67,76247.0
2017-10-13 09:45:00,349.32,349.37,347.62,348.06,32364.0,349.32,349.37,347.62,348.06,32364.0
2017-10-13 09:50:00,348.18,348.31,347.54,347.54,39572.0,348.18,348.31,347.54,347.54,39572.0
2017-10-13 09:55:00,347.73,349.58,347.65,349.23,39476.0,347.73,349.58,347.65,349.23,39476.0
2017-10-13 10:00:00,349.27,350.99,349.24,349.75,32064.0,349.27,350.99,349.24,349.75,32064.0
2017-10-13 10:05:00,349.74,351.06,349.53,350.57,39882.0,349.74,351.06,349.53,350.57,39882.0
2017-10-13 10:10:00,350.64,351.67,350.57,351.35,21632.0,350.64,351.67,350.57,351.35,21632.0
2017-10-13 10:15:00,351.32,351.62,350.52,351.02,24155.0,351.32,351.62,350.52,351.02,24155.0
2017-10-13 10:20:00,350.75,351.51,350.33,350.56,22346.0,350.75,351.51,350.33,350.56,22346.0
2017-10-13 10:25:00,350.38,351.13,350.21,350.79,22557.0,350.38,351.13,350.21,350.79,22557.0
2017-10-13 10:30:00,350.71,351.02,349.68,349.81,16766.0,350.71,351.02,349.68,349.81,16766.0
2017-10-13 10:35:00,349.93,351.37,349.74,351.32,16174.0,349.93,351.37,349.74,351.32,16174.0
2017-10-13 10:40:00,351.17,352.31,350.98,352.31,13940.0,351.17,352.31,350.98,352.31,13940.0
2017-10-13 10:45:00,352.35,353.48,351.93,353.42,20699.0,352.35,353.48,351.93,353.42,20699.0
2017-10-13 10:50:00,353.73,355.0,353.6,354.12,20924.0,353.73,355.0,353.6,354.12,20924.0
2017-10-13 10:55:00,354.04,354.23,353.32,353.32,9853.0,354.04,354.23,353.32,353.32,9853.0
2017-10-13 11:00:00,353.4,353.55,353.06,353.22,11017.0,353.4,353.55,353.06,353.22,11017.0
2017-10-13 11:05:00,353.36,353.45,352.61,353.25,19766.0,353.36,353.45,352.61,353.25,19766.0
2017-10-13 11:10:00,353.41,354.2,353.41,354.12,18665.0,353.41,354.2,353.41,354.12,18665.0
2017-10-13 11:15:00,354.19,354.94,353.95,354.09,23674.0,354.19,354.94,353.95,354.09,23674.0
2017-10-13 11:20:00,354.06,354.97,354.06,354.63,15957.0,354.06,354.97,354.06,354.63,15957.0
2017-10-13 11:25:00,354.67,354.84,353.9,353.93,16489.0,354.67,354.84,353.9,353.93,16489.0
2017-10-13 11:30:00,353.91,354.14,353.65,353.65,17464.0,353.91,354.14,353.65,353.65,17464.0
2017-10-13 11:35:00,353.76,354.84,353.66,354.73,12469.0,353.76,354.84,353.66,354.73,12469.0
2017-10-13 11:40:00,354.73,354.91,354.34,354.61,15846.0,354.73,354.91,354.34,354.61,15846.0
2017-10-13 11:45:00,354.59,354.72,354.16,354.33,16010.0,354.59,354.72,354.16,354.33,16010.0
2017-10-13 11:50:00,354.25,354.72,354.14,354.14,12684.0,354.25,354.72,354.14,354.14,12684.0
2017-10-13 11:55:00,354.11,354.6,354.11,354.31,10700.0,354.11,354.6,354.11,354.31,10700.0
2017-10-13 12:00:00,354.44,354.7,354.32,354.4,18963.0,354.44,354.7,354.32,354.4,18963.0
2017-10-13 12:05:00,354.32,354.36,354.06,354.07,12398.0,354.32,354.36,354.06,354.07,12398.0
2017-10-13 12:10:00,354.03,354.22,353.73,354.01,19650.0,354.03,354.22,353.73,354.01,19650.0
2017-10-13 12:15:00,354.0,354.56,353.84,354.13,32193.0,354.0,354.56,353.84,354.13,32193.0
2017-10-13 12:20:00,354.06,354.23,353.89,353.95,9700.0,354.06,354.23,353.89,353.95,9700.0
2017-10-13 12:25:00,353.95,354.44,353.9,354.34,20469.0,353.95,354.44,353.9,354.34,20469.0
2017-10-13 12:30:00,354.37,355.17,354.26,355.16,13980.0,354.37,355.17,354.26,355.16,13980.0
2017-10-13 12:35:00,354.97,355.18,354.92,355.15,14769.0,354.97,355.18,354.92,355.15,14769.0
2017-10-13 12:40:00,355.1,356.28,355.1,356.21,11707.0,355.1,356.28,355.1,356.21,11707.0
2017-10-13 12:45:00,356.2,356.48,355.85,355.9,14715.0,356.2,356.48,355.85,355.9,14715.0
2017-10-13 12:50:00,356.04,356.63,355.97,356.63,11502.0,356.04,356.63,355.97,356.63,11502.0
2017-10-13 12:55:00,356.63,357.91,356.62,356.67,24684.0,356.63,357.91,356.62,356.67,24684.0
2017-10-13 13:00:00,356.42,356.82,356.42,356.66,7106.0,356.42,356.82,356.42,356.66,7106.0
2017-10-13 13:05:00,356.54,356.93,356.54,356.92,10513.0,356.54,356.93,356.54,356.92,10513.0
2017-10-13 13:10:00,356.92,357.88,356.82,357.85,12830.0,356.92,357.88,356.82,357.85,12830.0
2017-10-13 13:15:00,357.89,357.9,357.49,357.49,11551.0,357.89,357.9,357.49,357.49,11551.0
2017-10-13 13:20:00,357.33,357.9,357.32,357.9,9217.0,357.33,357.9,357.32,357.9,9217.0
2017-10-13 13:25:00,357.9,358.91,357.76,358.81,32936.0,357.9,358.91,357.76,358.81,32936.0
2017-10-13 13:30:00,358.79,359.23,357.43,357.64,22563.0,358.79,359.23,357.43,357.64,22563.0
2017-10-13 13:35:00,357.51,357.85,357.06,357.27,14832.0,357.51,357.85,357.06,357.27,14832.0
2017-10-13 13:40:00,357.21,357.78,357.19,357.6,6800.0,357.21,357.78,357.19,357.6,6800.0
2017-10-13 13:45:00,357.6,357.87,357.55,357.87,13455.0,357.6,357.87,357.55,357.87,13455.0
2017-10-13 13:50:00,357.79,359.06,357.78,358.87,17795.0,357.79,359.06,357.78,358.87,17795.0
2017-10-13 13:55:00,359.11,360.22,358.88,359.28,44611.0,359.11,360.22,358.88,359.28,44611.0
2017-10-13 14:00:00,359.36,359.47,358.97,359.02,12927.0,359.36,359.47,358.97,359.02,12927.0
2017-10-13 14:05:00,358.97,359.04,358.0,358.0,13500.0,358.97,359.04,358.0,358.0,13500.0
2017-10-13 14:10:00,358.0,358.67,357.75,358.39,12314.0,358.0,358.67,357.75,358.39,12314.0
2017-10-13 14:15:00,358.24,358.72,358.19,358.66,14064.0,358.24,358.72,358.19,358.66,14064.0
2017-10-13 14:20:00,358.65,358.65,357.38,357.7,19179.0,358.65,358.65,357.38,357.7,19179.0
2017-10-13 14:25:00,357.49,358.37,357.45,358.15,36404.0,357.49,358.37,357.45,358.15,36404.0
2017-10-13 14:30:00,358.25,358.26,357.65,357.68,8650.0,358.25,358.26,357.65,357.68,8650.0
2017-10-13 14:35:00,357.73,358.26,357.65,358.06,23063.0,357.73,358.26,357.65,358.06,23063.0
2017-10-13 14:40:00,358.03,358.2,357.85,357.85,17631.0,358.03,358.2,357.85,357.85,17631.0
2017-10-13 14:45:00,357.85,357.85,357.13,357.13,8704.0,357.85,357.85,357.13,357.13,8704.0
2017-10-13 14:50:00,357.21,357.35,357.08,357.31,18842.0,357.21,357.35,357.08,357.31,18842.0
2017-10-13 14:55:00,357.38,358.37,356.94,356.94,31556.0,357.38,358.37,356.94,356.94,31556.0
2017-10-13 15:00:00,356.94,357.15,356.52,357.0,18046.0,356.94,357.15,356.52,357.0,18046.0
2017-10-13 15:05:00,357.08,357.18,356.9,356.9,8921.0,357.08,357.18,356.9,356.9,8921.0
2017-10-13 15:10:00,357.06,357.86,356.82,357.86,20465.0,357.06,357.86,356.82,357.86,20465.0
2017-10-13 15:15:00,357.73,358.34,357.73,358.01,18649.0,357.73,358.34,357.73,358.01,18649.0
2017-10-13 15:20:00,357.94,357.97,357.51,357.63,13746.0,357.94,357.97,357.51,357.63,13746.0
2017-10-13 15:25:00,357.69,358.16,357.46,357.8,33407.0,357.69,358.16,357.46,357.8,33407.0
2017-10-13 15:30:00,357.81,357.88,357.72,357.77,13273.0,357.81,357.88,357.72,357.77,13273.0
2017-10-13 15:35:00,357.8,359.19,357.77,358.77,28405.0,357.8,359.19,357.77,358.77,28405.0
2017-10-13 15:40:00,358.75,358.78,358.04,358.32,21004.0,358.75,358.78,358.04,358.32,21004.0
2017-10-13 15:45:00,358.34,358.37,358.09,358.09,22939.0,358.34,358.37,358.09,358.09,22939.0
2017-10-13 15:50:00,358.86,358.86,358.32,358.47,35520.0,358.86,358.86,358.32,358.47,35520.0
2017-10-13 15:55:00,358.45,358.48,357.1,357.4,123571.0,358.45,358.48,357.1,357.4,123571.0
2017-10-16 09:30:00,358.06,360.0,357.61,358.63,28170.0,358.06,360.0,357.61,358.63,28170.0
2017-10-16 09:35:00,357.95,361.44,357.95,359.8,28782.0,357.95,361.44,357.95,359.8,28782.0
2017-10-16 09:40:00,360.3,360.31,358.76,359.81,12200.0,360.3,360.31,358.76,359.81,12200.0
2017-10-16 09:45:00,359.49,361.3,359.49,361.14,12214.0,359.49,361.3,359.49,361.14,12214.0
2017-10-16 09:50:00,360.96,360.96,359.22,359.22,8343.0,360.96,360.96,359.22,359.22,8343.0
2017-10-16 09:55:00,359.5,360.23,359.35,359.93,9120.0,359.5,360.23,359.35,359.93,9120.0
2017-10-16 10:00:00,359.97,360.57,359.75,360.34,13793.0,359.97,360.57,359.75,360.34,13793.0
2017-10-16 10:05:00,360.45,360.81,359.79,359.8,11703.0,360.45,360.81,359.79,359.8,11703.0
2017-10-16 10:10:00,359.5,360.09,359.39,359.5,7150.0,359.5,360.09,359.39,359.5,7150.0
2017-10-16 10:15:00,359.63,359.75,358.13,358.43,7721.0,359.63,359.75,358.13,358.43,7721.0
2017-10-16 10:20:00,358.5,359.05,358.0,358.85,13586.0,358.5,359.05,358.0,358.85,13586.0
2017-10-16 10:25:00,358.85,359.9,358.85,359.59,8886.0,358.85,359.9,358.85,359.59,8886.0
2017-10-16 10:30:00,359.62,360.26,359.62,359.97,6620.0,359.62,360.26,359.62,359.97,6620.0
2017-10-16 10:35:00,359.94,360.29,359.58,360.29,5410.0,359.94,360.29,359.58,360.29,5410.0
2017-10-16 10:40:00,360.03,360.41,360.02,360.41,1100.0,360.03,360.41,360.02,360.41,1100.0
2017-10-16 10:45:00,360.33,360.52,360.09,360.26,1920.0,360.33,360.52,360.09,360.26,1920.0
2017-10-16 10:50:00,360.38,360.94,360.38,360.94,9581.0,360.38,360.94,360.38,360.94,9581.0
2017-10-16 10:55:00,360.99,361.14,360.89,360.93,5311.0,360.99,361.14,360.89,360.93,5311.0
2017-10-16 11:00:00,361.0,361.46,360.51,361.4,10810.0,361.0,361.46,360.51,361.4,10810.0
2017-10-16 11:05:00,361.56,361.67,360.87,361.14,5699.0,361.56,361.67,360.87,361.14,5699.0
2017-10-16 11:10:00,361.12,361.41,360.85,361.17,5921.0,361.12,361.41,360.85,361.17,5921.0
2017-10-16 11:15:00,360.99,361.0,360.57,360.93,5400.0,360.99,361.0,360.57,360.93,5400.0
2017-10-16 11:20:00,361.04,361.21,360.8,360.8,3827.0,361.04,361.21,360.8,360.8,3827.0
2017-10-16 11:25:00,360.91,361.17,360.7,360.72,8605.0,360.91,361.17,360.7,360.72,8605.0
2017-10-16 11:30:00,360.83,361.1,360.03,360.75,7768.0,360.83,361.1,360.03,360.75,7768.0
2017-10-16 11:35:00,360.85,361.28,360.83,361.12,6208.0,360.85,361.28,360.83,361.12,6208.0
2017-10-16 11:40:00,361.27,361.59,360.97,361.48,4400.0,361.27,361.59,360.97,361.48,4400.0
2017-10-16 11:45:00,361.53,361.64,361.15,361.51,8241.0,361.53,361.64,361.15,361.51,8241.0
2017-10-16 11:50:00,361.63,361.63,361.15,361.28,4052.0,361.63,361.63,361.15,361.28,4052.0
2017-10-16 11:55:00,361.15,361.37,360.98,361.07,5438.0,361.15,361.37,360.98,361.07,5438.0
2017-10-16 12:00:00,360.78,360.78,360.49,360.49,600.0,360.78,360.78,360.49,360.49,600.0
2017-10-16 12:05:00,360.64,360.69,360.5,360.5,1400.0,360.64,360.69,360.5,360.5,1400.0
2017-10-16 12:10:00,360.5,360.56,360.3,360.56,3461.0,360.5,360.56,360.3,360.56,3461.0
2017-10-16 12:15:00,360.29,360.29,359.8,359.8,6266.0,360.29,360.29,359.8,359.8,6266.0
2017-10-16 12:20:00,359.82,360.41,359.8,360.25,4254.0,359.82,360.41,359.8,360.25,4254.0
2017-10-16 12:25:00,360.15,360.32,359.8,360.13,7999.0,360.15,360.32,359.8,360.13,7999.0
2017-10-16 12:30:00,360.23,360.52,360.23,360.38,2207.0,360.23,360.52,360.23,360.38,2207.0
2017-10-16 12:35:00,360.42,360.42,360.26,360.36,2020.0,360.42,360.42,360.26,360.36,2020.0
2017-10-16 12:40:00,360.51,360.56,360.27,360.28,900.0,360.51,360.56,360.27,360.28,900.0
2017-10-16 12:45:00,360.17,360.35,360.1,360.35,5540.0,360.17,360.35,360.1,360.35,5540.0
2017-10-16 12:50:00,360.2,360.29,360.18,360.25,2600.0,360.2,360.29,360.18,360.25,2600.0
2017-10-16 12:55:00,360.19,361.18,360.19,360.54,35562.0,360.19,361.18,360.19,360.54,35562.0
2017-10-16 13:00:00,360.54,360.98,360.49,360.98,1700.0,360.54,360.98,360.49,360.98,1700.0
2017-10-16 13:05:00,360.83,361.32,360.51,361.08,8800.0,360.83,361.32,360.51,361.08,8800.0
2017-10-16 13:10:00,361.08,361.38,360.7,361.0,7130.0,361.08,361.38,360.7,361.0,7130.0
2017-10-16 13:15:00,361.34,361.4,360.96,361.4,2700.0,361.34,361.4,360.96,361.4,2700.0
2017-10-16 13:20:00,361.4,362.01,361.4,361.9,5873.0,361.4,362.01,361.4,361.9,5873.0
2017-10-16 13:25:00,361.88,362.45,361.42,361.42,25864.0,361.88,362.45,361.42,361.42,25864.0
2017-10-16 13:30:00,361.51,361.51,360.67,360.69,5438.0,361.51,361.51,360.67,360.69,5438.0
2017-10-16 13:35:00,361.03,361.21,360.89,361.21,1100.0,361.03,361.21,360.89,361.21,1100.0
2017-10-16 13:40:00,361.39,361.57,361.3,361.45,5386.0,361.39,361.57,361.3,361.45,5386.0
2017-10-16 13:45:00,361.59,361.66,361.33,361.33,2468.0,361.59,361.66,361.33,361.33,2468.0
2017-10-16 13:50:00,361.4,361.5,360.73,360.83,13210.0,361.4,361.5,360.73,360.83,13210.0
2017-10-16 13:55:00,360.86,361.51,360.59,360.77,19288.0,360.86,361.51,360.59,360.77,19288.0
2017-10-16 14:00:00,360.71,360.75,360.45,360.56,8815.0,360.71,360.75,360.45,360.56,8815.0
2017-10-16 14:05:00,360.44,360.56,360.23,360.47,7700.0,360.44,360.56,360.23,360.47,7700.0
2017-10-16 14:10:00,360.36,360.41,360.09,360.21,12377.0,360.36,360.41,360.09,360.21,12377.0
2017-10-16 14:15:00,360.1,360.38,360.09,360.38,3600.0,360.1,360.38,360.09,360.38,3600.0
2017-10-16 14:20:00,360.38,360.79,360.17,360.79,4831.0,360.38,360.79,360.17,360.79,4831.0
2017-10-16 14:25:00,360.67,360.73,360.27,360.28,12591.0,360.67,360.73,360.27,360.28,12591.0
2017-10-16 14:30:00,360.1,360.28,360.02,360.1,9050.0,360.1,360.28,360.02,360.1,9050.0
2017-10-16 14:35:00,360.19,360.19,359.86,360.02,12240.0,360.19,360.19,359.86,360.02,12240.0
2017-10-16 14:40:00,360.04,360.34,360.03,360.13,3807.0,360.04,360.34,360.03,360.13,3807.0
2017-10-16 14:45:00,360.15,360.29,360.03,360.27,2787.0,360.15,360.29,360.03,360.27,2787.0
2017-10-16 14:50:00,360.27,360.34,360.07,360.26,3307.0,360.27,360.34,360.07,360.26,3307.0
2017-10-16 14:55:00,360.31,361.19,360.28,360.82,24202.0,360.31,361.19,360.28,360.82,24202.0
2017-10-16 15:00:00,360.79,360.99,360.72,360.99,5403.0,360.79,360.99,360.72,360.99,5403.0
2017-10-16 15:05:00,360.91,361.82,360.9,361.79,9984.0,360.91,361.82,360.9,361.79,9984.0
2017-10-16 15:10:00,361.66,362.54,361.66,362.51,22124.0,361.66,362.54,361.66,362.51,22124.0
2017-10-16 15:15:00,362.59,362.78,362.18,362.25,9872.0,362.59,362.78,362.18,362.25,9872.0
2017-10-16 15:20:00,362.18,362.24,361.93,362.01,6900.0,362.18,362.24,361.93,362.01,6900.0
2017-10-16 15:25:00,362.09,362.58,362.04,362.42,13169.0,362.09,362.58,362.04,362.42,13169.0
2017-10-16 15:30:00,362.41,362.47,362.21,362.44,5720.0,362.41,362.47,362.21,362.44,5720.0
2017-10-16 15:35:00,362.39,362.68,361.96,361.97,12465.0,362.39,362.68,361.96,361.97,12465.0
2017-10-16 15:40:00,361.97,362.45,361.86,362.36,15030.0,361.97,362.45,361.86,362.36,15030.0
2017-10-16 15:45:00,362.4,362.61,362.28,362.28,16660.0,362.4,362.61,362.28,362.28,16660.0
2017-10-16 15:50:00,362.35,362.62,362.29,362.4,23281.0,362.35,362.62,362.29,362.4,23281.0
2017-10-16 15:55:00,362.37,362.66,362.15,362.6,41621.0,362.37,362.66,362.15,362.6,41621.0
2017-10-17 09:30:00,362.59,362.59,360.11,360.81,9411.0,362.59,362.59,360.11,360.81,9411.0
2017-10-17 09:35:00,360.93,362.32,360.93,361.55,10552.0,360.93,362.32,360.93,361.55,10552.0
2017-10-17 09:40:00,361.79,361.8,359.05,359.34,14597.0,361.79,361.8,359.05,359.34,14597.0
2017-10-17 09:45:00,358.67,360.38,358.67,360.2,4300.0,358.67,360.38,358.67,360.2,4300.0
2017-10-17 09:50:00,360.29,360.42,359.56,359.66,11777.0,360.29,360.42,359.56,359.66,11777.0
2017-10-17 09:55:00,359.44,360.38,359.18,359.19,15144.0,359.44,360.38,359.18,359.19,15144.0
2017-10-17 10:00:00,359.41,359.75,358.95,358.99,8765.0,359.41,359.75,358.95,358.99,8765.0
2017-10-17 10:05:00,359.28,359.76,359.17,359.5,10605.0,359.28,359.76,359.17,359.5,10605.0
2017-10-17 10:10:00,359.6,359.61,358.87,359.19,10427.0,359.6,359.61,358.87,359.19,10427.0
2017-10-17 10:15:00,359.18,359.43,358.76,358.97,14062.0,359.18,359.43,358.76,358.97,14062.0
2017-10-17 10:20:00,359.11,359.42,359.0,359.25,8390.0,359.11,359.42,359.0,359.25,8390.0
2017-10-17 10:25:00,359.17,359.72,359.0,359.44,29163.0,359.17,359.72,359.0,359.44,29163.0
2017-10-17 10:30:00,359.49,359.5,358.61,358.73,10217.0,359.49,359.5,358.61,358.73,10217.0
2017-10-17 10:35:00,358.82,359.29,358.66,359.03,7409.0,358.82,359.29,358.66,359.03,7409.0
2017-10-17 10:40:00,358.99,359.19,358.77,359.05,14706.0,358.99,359.19,358.77,359.05,14706.0
2017-10-17 10:45:00,359.05,359.22,358.82,359.19,7241.0,359.05,359.22,358.82,359.19,7241.0
2017-10-17 10:50:00,359.2,360.32,359.11,360.32,12481.0,359.2,360.32,359.11,360.32,12481.0
2017-10-17 10:55:00,360.35,360.42,359.5,359.5,9973.0,360.35,360.42,359.5,359.5,9973.0
2017-10-17 11:00:00,359.5,359.55,359.04,359.38,7522.0,359.5,359.55,359.04,359.38,7522.0
2017-10-17 11:05:00,359.36,359.64,359.26,359.34,9651.0,359.36,359.64,359.26,359.34,9651.0
2017-10-17 11:10:00,359.4,360.02,359.13,360.02,16950.0,359.4,360.02,359.13,360.02,16950.0
2017-10-17 11:15:00,359.91,360.05,359.61,359.77,8986.0,359.91,360.05,359.61,359.77,8986.0
2017-10-17 11:20:00,359.78,359.86,359.42,359.7,14282.0,359.78,359.86,359.42,359.7,14282.0
2017-10-17 11:25:00,359.74,360.09,359.72,359.72,5224.0,359.74,360.09,359.72,359.72,5224.0
2017-10-17 11:30:00,359.72,359.9,359.64,359.64,5178.0,359.72,359.9,359.64,359.64,5178.0
2017-10-17 11:35:00,359.66,359.84,359.64,359.84,2411.0,359.66,359.84,359.64,359.84,2411.0
2017-10-17 11:40:00,359.74,360.02,359.63,359.75,5236.0,359.74,360.02,359.63,359.75,5236.0
2017-10-17 11:45:00,359.72,359.72,359.39,359.4,5900.0,359.72,359.72,359.39,359.4,5900.0
2017-10-17 11:50:00,359.4,359.69,359.31,359.69,6268.0,359.4,359.69,359.31,359.69,6268.0
2017-10-17 11:55:00,359.52,360.17,359.11,359.11,10809.0,359.52,360.17,359.11,359.11,10809.0
2017-10-17 12:00:00,359.25,359.9,359.16,359.9,5706.0,359.25,359.9,359.16,359.9,5706.0
2017-10-17 12:05:00,359.95,360.0,359.81,360.0,3900.0,359.95,360.0,359.81,360.0,3900.0
2017-10-17 12:10:00,359.93,359.93,359.68,359.86,3600.0,359.93,359.93,359.68,359.86,3600.0
2017-10-17 12:15:00,359.87,360.24,359.78,360.24,6800.0,359.87,360.24,359.78,360.24,6800.0
2017-10-17 12:20:00,360.17,360.23,359.81,359.91,7300.0,360.17,360.23,359.81,359.91,7300.0
2017-10-17 12:25:00,359.86,360.32,359.83,359.96,15087.0,359.86,360.32,359.83,359.96,15087.0
2017-10-17 12:30:00,359.95,360.07,359.94,359.99,6372.0,359.95,360.07,359.94,359.99,6372.0
2017-10-17 12:35:00,360.03,360.39,359.98,360.0,11290.0,360.03,360.39,359.98,360.0,11290.0
2017-10-17 12:40:00,360.0,360.0,359.35,359.35,27244.0,360.0,360.0,359.35,359.35,27244.0
2017-10-17 12:45:00,359.4,359.4,359.0,359.1,19931.0,359.4,359.4,359.0,359.1,19931.0
2017-10-17 12:50:00,359.13,359.26,358.96,359.26,17844.0,359.13,359.26,358.96,359.26,17844.0
2017-10-17 12:55:00,359.26,359.56,359.01,359.01,6957.0,359.26,359.56,359.01,359.01,6957.0
2017-10-17 13:00:00,359.09,359.2,358.68,358.69,11978.0,359.09,359.2,358.68,358.69,11978.0
2017-10-17 13:05:00,358.7,358.99,358.6,358.91,13216.0,358.7,358.99,358.6,358.91,13216.0
2017-10-17 13:10:00,358.91,358.94,358.58,358.58,6420.0,358.91,358.94,358.58,358.58,6420.0
2017-10-17 13:15:00,358.71,358.71,358.15,358.15,7899.0,358.71,358.71,358.15,358.15,7899.0
2017-10-17 13:20:00,358.09,358.17,357.84,358.05,11100.0,358.09,358.17,357.84,358.05,11100.0
2017-10-17 13:25:00,357.9,357.9,357.42,357.46,9931.0,357.9,357.9,357.42,357.46,9931.0
2017-10-17 13:30:00,357.42,357.42,356.93,357.22,6919.0,357.42,357.42,356.93,357.22,6919.0
2017-10-17 13:35:00,357.08,357.43,357.08,357.28,4800.0,357.08,357.43,357.08,357.28,4800.0
2017-10-17 13:40:00,357.2,357.41,357.2,357.41,3200.0,357.2,357.41,357.2,357.41,3200.0
2017-10-17 13:45:00,357.41,357.84,357.41,357.81,4855.0,357.41,357.84,357.41,357.81,4855.0
2017-10-17 13:50:00,357.84,357.84,357.46,357.64,7247.0,357.84,357.84,357.46,357.64,7247.0
2017-10-17 13:55:00,357.64,358.1,357.3,357.36,17653.0,357.64,358.1,357.3,357.36,17653.0
2017-10-17 14:00:00,357.45,357.56,357.22,357.22,5561.0,357.45,357.56,357.22,357.22,5561.0
2017-10-17 14:05:00,357.22,357.27,357.08,357.08,3600.0,357.22,357.27,357.08,357.08,3600.0
2017-10-17 14:10:00,357.04,357.22,356.79,357.04,4400.0,357.04,357.22,356.79,357.04,4400.0
2017-10-17 14:15:00,357.08,357.14,356.92,357.0,6046.0,357.08,357.14,356.92,357.0,6046.0
2017-10-17 14:20:00,357.12,357.43,357.08,357.43,5751.0,357.12,357.43,357.08,357.43,5751.0
2017-10-17 14:25:00,357.47,357.88,357.29,357.79,24724.0,357.47,357.88,357.29,357.79,24724.0
2017-10-17 14:30:00,357.71,357.71,357.22,357.22,6351.0,357.71,357.71,357.22,357.22,6351.0
2017-10-17 14:35:00,357.19,357.29,356.68,356.92,10400.0,357.19,357.29,356.68,356.92,10400.0
2017-10-17 14:40:00,356.99,357.36,356.81,357.21,9120.0,356.99,357.36,356.81,357.21,9120.0
2017-10-17 14:45:00,357.31,357.65,357.07,357.53,9213.0,357.31,357.65,357.07,357.53,9213.0
2017-10-17 14:50:00,357.54,357.74,357.44,357.71,2500.0,357.54,357.74,357.44,357.71,2500.0
2017-10-17 14:55:00,357.58,358.15,357.54,357.57,21478.0,357.58,358.15,357.54,357.57,21478.0
2017-10-17 15:00:00,357.51,357.58,356.9,357.27,7500.0,357.51,357.58,356.9,357.27,7500.0
2017-10-17 15:05:00,357.27,357.47,357.08,357.47,9810.0,357.27,357.47,357.08,357.47,9810.0
2017-10-17 15:10:00,357.47,357.88,357.38,357.88,8657.0,357.47,357.88,357.38,357.88,8657.0
2017-10-17 15:15:00,357.83,358.0,357.58,357.63,17195.0,357.83,358.0,357.58,357.63,17195.0
2017-10-17 15:20:00,357.66,357.71,357.32,357.33,6900.0,357.66,357.71,357.32,357.33,6900.0
2017-10-17 15:25:00,357.31,357.77,357.21,357.21,16037.0,357.31,357.77,357.21,357.21,16037.0
2017-10-17 15:30:00,357.27,357.7,357.08,357.66,19642.0,357.27,357.7,357.08,357.66,19642.0
2017-10-17 15:35:00,357.74,358.07,357.62,357.93,17960.0,357.74,358.07,357.62,357.93,17960.0
2017-10-17 15:40:00,358.02,358.05,357.49,357.55,20386.0,358.02,358.05,357.49,357.55,20386.0
2017-10-17 15:45:00,357.6,357.79,357.53,357.6,35222.0,357.6,357.79,357.53,357.6,35222.0
2017-10-17 15:50:00,357.64,358.05,357.64,357.96,31282.0,357.64,358.05,357.64,357.96,31282.0
2017-10-17 15:55:00,357.96,358.06,357.62,357.84,48279.0,357.96,358.06,357.62,357.84,48279.0
2017-10-18 09:30:00,357.04,357.04,356.49,356.54,9836.0,357.04,357.04,356.49,356.54,9836.0
2017-10-18 09:35:00,356.37,357.5,356.22,356.86,12798.0,356.37,357.5,356.22,356.86,12798.0
2017-10-18 09:40:00,356.79,357.16,356.27,356.74,10300.0,356.79,357.16,356.27,356.74,10300.0
2017-10-18 09:45:00,356.88,357.2,356.7,356.76,4700.0,356.88,357.2,356.7,356.76,4700.0
2017-10-18 09:50:00,356.78,357.15,356.7,357.02,4787.0,356.78,357.15,356.7,357.02,4787.0
2017-10-18 09:55:00,357.07,357.27,356.43,356.5,16098.0,357.07,357.27,356.43,356.5,16098.0
2017-10-18 10:00:00,356.58,356.9,356.33,356.58,8673.0,356.58,356.9,356.33,356.58,8673.0
2017-10-18 10:05:00,356.4,356.57,356.26,356.3,11672.0,356.4,356.57,356.26,356.3,11672.0
2017-10-18 10:10:00,356.26,356.26,355.82,356.17,4100.0,356.26,356.26,355.82,356.17,4100.0
2017-10-18 10:15:00,356.16,356.62,356.05,356.62,6495.0,356.16,356.62,356.05,356.62,6495.0
2017-10-18 10:20:00,356.67,356.67,356.41,356.42,4940.0,356.67,356.67,356.41,356.42,4940.0
2017-10-18 10:25:00,356.39,356.79,356.04,356.09,20044.0,356.39,356.79,356.04,356.09,20044.0
2017-10-18 10:30:00,356.1,356.7,356.08,356.08,8879.0,356.1,356.7,356.08,356.08,8879.0
2017-10-18 10:35:00,356.1,356.19,355.39,356.0,6898.0,356.1,356.19,355.39,356.0,6898.0
2017-10-18 10:40:00,356.0,356.0,355.39,355.39,2400.0,356.0,356.0,355.39,355.39,2400.0
2017-10-18 10:45:00,355.49,356.35,355.34,356.35,8927.0,355.49,356.35,355.34,356.35,8927.0
2017-10-18 10:50:00,356.29,356.41,356.06,356.29,8379.0,356.29,356.41,356.06,356.29,8379.0
2017-10-18 10:55:00,356.21,356.41,355.98,355.98,13792.0,356.21,356.41,355.98,355.98,13792.0
2017-10-18 11:00:00,355.89,356.11,355.77,356.11,4914.0,355.89,356.11,355.77,356.11,4914.0
2017-10-18 11:05:00,356.2,356.46,356.14,356.15,6722.0,356.2,356.46,356.14,356.15,6722.0
2017-10-18 11:10:00,356.02,356.12,355.92,356.01,6138.0,356.02,356.12,355.92,356.01,6138.0
2017-10-18 11:15:00,355.99,356.09,355.7,355.75,6466.0,355.99,356.09,355.7,355.75,6466.0
2017-10-18 11:20:00,355.87,355.87,355.54,355.54,4612.0,355.87,355.87,355.54,355.54,4612.0
2017-10-18 11:25:00,355.39,355.64,355.38,355.53,18198.0,355.39,355.64,355.38,355.53,18198.0
2017-10-18 11:30:00,355.63,355.76,355.46,355.76,9250.0,355.63,355.76,355.46,355.76,9250.0
2017-10-18 11:35:00,355.71,355.97,355.51,355.58,7000.0,355.71,355.97,355.51,355.58,7000.0
2017-10-18 11:40:00,355.59,355.8,355.23,355.25,10304.0,355.59,355.8,355.23,355.25,10304.0
2017-10-18 11:45:00,355.38,355.45,355.02,355.45,3690.0,355.38,355.45,355.02,355.45,3690.0
2017-10-18 11:50:00,355.44,355.5,355.14,355.15,12764.0,355.44,355.5,355.14,355.15,12764.0
2017-10-18 11:55:00,355.16,355.54,354.99,355.32,15014.0,355.16,355.54,354.99,355.32,15014.0
2017-10-18 12:00:00,355.2,355.29,354.91,355.15,5208.0,355.2,355.29,354.91,355.15,5208.0
2017-10-18 12:05:00,355.19,355.55,355.0,355.43,8575.0,355.19,355.55,355.0,355.43,8575.0
2017-10-18 12:10:00,355.44,355.57,355.27,355.28,7012.0,355.44,355.57,355.27,355.28,7012.0
2017-10-18 12:15:00,355.22,355.45,355.07,355.13,4100.0,355.22,355.45,355.07,355.13,4100.0
2017-10-18 12:20:00,355.13,355.48,355.13,355.48,3705.0,355.13,355.48,355.13,355.48,3705.0
2017-10-18 12:25:00,355.45,355.66,355.15,355.15,13569.0,355.45,355.66,355.15,355.15,13569.0
2017-10-18 12:30:00,355.12,355.29,354.96,355.1,6500.0,355.12,355.29,354.96,355.1,6500.0
2017-10-18 12:35:00,355.07,355.21,354.96,355.0,6717.0,355.07,355.21,354.96,355.0,6717.0
2017-10-18 12:40:00,355.02,355.43,355.0,355.41,15300.0,355.02,355.43,355.0,355.41,15300.0
2017-10-18 12:45:00,355.45,355.5,354.94,354.97,10490.0,355.45,355.5,354.94,354.97,10490.0
2017-10-18 12:50:00,355.0,355.16,354.91,355.04,7126.0,355.0,355.16,354.91,355.04,7126.0
2017-10-18 12:55:00,355.03,355.41,355.0,355.14,21610.0,355.03,355.41,355.0,355.14,21610.0
2017-10-18 13:00:00,355.07,355.15,354.74,354.87,9800.0,355.07,355.15,354.74,354.87,9800.0
2017-10-18 13:05:00,354.87,355.04,354.82,354.88,5113.0,354.87,355.04,354.82,354.88,5113.0
2017-10-18 13:10:00,354.97,355.16,354.8,354.96,10596.0,354.97,355.16,354.8,354.96,10596.0
2017-10-18 13:15:00,354.96,355.11,354.83,354.94,8400.0,354.96,355.11,354.83,354.94,8400.0
2017-10-18 13:20:00,354.95,355.1,354.8,354.98,13562.0,354.95,355.1,354.8,354.98,13562.0
2017-10-18 13:25:00,355.06,355.18,354.78,354.87,18086.0,355.06,355.18,354.78,354.87,18086.0
2017-10-18 13:30:00,354.77,354.95,354.76,354.88,4300.0,354.77,354.95,354.76,354.88,4300.0
2017-10-18 13:35:00,354.88,354.89,354.59,354.68,5467.0,354.88,354.89,354.59,354.68,5467.0
2017-10-18 13:40:00,354.67,354.86,354.65,354.77,4627.0,354.67,354.86,354.65,354.77,4627.0
2017-10-18 13:45:00,354.7,354.79,354.33,354.45,12012.0,354.7,354.79,354.33,354.45,12012.0
2017-10-18 13:50:00,354.46,354.67,354.38,354.49,19212.0,354.46,354.67,354.38,354.49,19212.0
2017-10-18 13:55:00,354.48,354.67,353.99,354.05,7685.0,354.48,354.67,353.99,354.05,7685.0
2017-10-18 14:00:00,353.98,354.04,353.03,353.36,9876.0,353.98,354.04,353.03,353.36,9876.0
2017-10-18 14:05:00,353.35,353.53,353.07,353.46,15858.0,353.35,353.53,353.07,353.46,15858.0
2017-10-18 14:10:00,353.49,353.69,353.23,353.53,13827.0,353.49,353.69,353.23,353.53,13827.0
2017-10-18 14:15:00,353.65,353.85,353.5,353.73,8101.0,353.65,353.85,353.5,353.73,8101.0
2017-10-18 14:20:00,353.57,353.92,353.55,353.75,10271.0,353.57,353.92,353.55,353.75,10271.0
2017-10-18 14:25:00,353.74,354.32,353.6,354.16,18479.0,353.74,354.32,353.6,354.16,18479.0
2017-10-18 14:30:00,354.07,354.33,353.74,354.17,12050.0,354.07,354.33,353.74,354.17,12050.0
2017-10-18 14:35:00,354.17,354.6,354.1,354.47,8624.0,354.17,354.6,354.1,354.47,8624.0
2017-10-18 14:40:00,354.6,354.6,354.35,354.54,6880.0,354.6,354.6,354.35,354.54,6880.0
2017-10-18 14:45:00,354.56,354.67,354.44,354.47,10680.0,354.56,354.67,354.44,354.47,10680.0
2017-10-18 14:50:00,354.56,354.68,354.48,354.55,9507.0,354.56,354.68,354.48,354.55,9507.0
2017-10-18 14:55:00,354.59,354.64,354.32,354.32,18938.0,354.59,354.64,354.32,354.32,18938.0
2017-10-18 15:00:00,354.25,354.26,353.41,353.42,12422.0,354.25,354.26,353.41,353.42,12422.0
2017-10-18 15:05:00,353.43,354.0,353.38,353.8,15433.0,353.43,354.0,353.38,353.8,15433.0
2017-10-18 15:10:00,353.81,354.04,353.6,353.75,13094.0,353.81,354.04,353.6,353.75,13094.0
2017-10-18 15:15:00,353.73,353.73,353.38,353.43,8268.0,353.73,353.73,353.38,353.43,8268.0
2017-10-18 15:20:00,353.55,353.89,353.46,353.72,15422.0,353.55,353.89,353.46,353.72,15422.0
2017-10-18 15:25:00,353.75,353.79,353.35,353.47,7983.0,353.75,353.79,353.35,353.47,7983.0
2017-10-18 15:30:00,353.48,353.49,352.8,353.0,15143.0,353.48,353.49,352.8,353.0,15143.0
2017-10-18 15:35:00,352.99,353.02,352.62,352.9,49908.0,352.99,353.02,352.62,352.9,49908.0
2017-10-18 15:40:00,352.94,352.95,352.45,352.45,26762.0,352.94,352.95,352.45,352.45,26762.0
2017-10-18 15:45:00,352.57,352.66,352.05,352.16,15582.0,352.57,352.66,352.05,352.16,15582.0
2017-10-18 15:50:00,351.92,351.94,351.49,351.91,38815.0,351.92,351.94,351.49,351.91,38815.0
2017-10-18 15:55:00,351.88,352.17,351.71,352.17,80623.0,351.88,352.17,351.71,352.17,80623.0
2017-10-19 09:30:00,351.52,351.52,350.57,350.57,12755.0,351.52,351.52,350.57,350.57,12755.0
2017-10-19 09:35:00,350.33,351.5,350.25,350.73,31088.0,350.33,351.5,350.25,350.73,31088.0
2017-10-19 09:40:00,350.72,351.64,350.56,351.12,34947.0,350.72,351.64,350.56,351.12,34947.0
2017-10-19 09:45:00,351.14,351.38,349.57,349.76,24371.0,351.14,351.38,349.57,349.76,24371.0
2017-10-19 09:50:00,349.56,350.23,348.43,349.8,21948.0,349.56,350.23,348.43,349.8,21948.0
2017-10-19 09:55:00,349.96,350.2,349.26,349.74,10046.0,349.96,350.2,349.26,349.74,10046.0
2017-10-19 10:00:00,349.99,350.15,349.07,349.21,13660.0,349.99,350.15,349.07,349.21,13660.0
2017-10-19 10:05:00,349.21,350.0,349.21,349.56,37907.0,349.21,350.0,349.21,349.56,37907.0
2017-10-19 10:10:00,349.51,349.73,349.27,349.66,21636.0,349.51,349.73,349.27,349.66,21636.0
2017-10-19 10:15:00,349.84,349.93,349.57,349.57,24693.0,349.84,349.93,349.57,349.57,24693.0
2017-10-19 10:20:00,349.56,349.75,349.37,349.71,10165.0,349.56,349.75,349.37,349.71,10165.0
2017-10-19 10:25:00,349.59,350.0,349.4,349.58,41700.0,349.59,350.0,349.4,349.58,41700.0
2017-10-19 10:30:00,349.69,350.01,349.64,349.64,25817.0,349.69,350.01,349.64,349.64,25817.0
2017-10-19 10:35:00,349.66,349.75,349.27,349.6,10861.0,349.66,349.75,349.27,349.6,10861.0
2017-10-19 10:40:00,349.77,349.79,349.18,349.52,4867.0,349.77,349.79,349.18,349.52,4867.0
2017-10-19 10:45:00,349.47,349.7,349.37,349.5,10707.0,349.47,349.7,349.37,349.5,10707.0
2017-10-19 10:50:00,349.6,349.6,349.22,349.54,12414.0,349.6,349.6,349.22,349.54,12414.0
2017-10-19 10:55:00,349.54,349.79,349.4,349.58,20845.0,349.54,349.79,349.4,349.58,20845.0
2017-10-19 11:00:00,349.61,349.85,349.57,349.71,18774.0,349.61,349.85,349.57,349.71,18774.0
2017-10-19 11:05:00,349.75,350.24,349.67,349.9,21871.0,349.75,350.24,349.67,349.9,21871.0
2017-10-19 11:10:00,349.84,350.21,349.72,349.78,11599.0,349.84,350.21,349.72,349.78,11599.0
2017-10-19 11:15:00,349.79,350.1,349.79,350.0,29778.0,349.79,350.1,349.79,350.0,29778.0
2017-10-19 11:20:00,350.0,350.1,349.53,349.54,21563.0,350.0,350.1,349.53,349.54,21563.0
2017-10-19 11:25:00,349.6,350.06,349.07,349.07,39831.0,349.6,350.06,349.07,349.07,39831.0
2017-10-19 11:30:00,349.14,349.22,348.63,348.64,5693.0,349.14,349.22,348.63,348.64,5693.0
2017-10-19 11:35:00,348.75,349.0,348.61,348.88,19304.0,348.75,349.0,348.61,348.88,19304.0
2017-10-19 11:40:00,348.88,349.19,348.81,349.19,13167.0,348.88,349.19,348.81,349.19,13167.0
2017-10-19 11:45:00,349.2,349.42,349.07,349.31,13979.0,349.2,349.42,349.07,349.31,13979.0
2017-10-19 11:50:00,349.31,349.57,349.24,349.42,15415.0,349.31,349.57,349.24,349.42,15415.0
2017-10-19 11:55:00,349.39,349.47,349.14,349.31,14678.0,349.39,349.47,349.14,349.31,14678.0
2017-10-19 12:00:00,349.31,349.41,348.97,349.03,21133.0,349.31,349.41,348.97,349.03,21133.0
2017-10-19 12:05:00,348.98,349.0,348.68,348.84,12200.0,348.98,349.0,348.68,348.84,12200.0
2017-10-19 12:10:00,348.87,348.89,348.51,348.79,5388.0,348.87,348.89,348.51,348.79,5388.0
2017-10-19 12:15:00,348.83,349.42,348.75,349.21,5938.0,348.83,349.42,348.75,349.21,5938.0
2017-10-19 12:20:00,349.2,349.74,349.17,349.63,9371.0,349.2,349.74,349.17,349.63,9371.0
2017-10-19 12:25:00,349.51,349.8,349.06,349.18,17766.0,349.51,349.8,349.06,349.18,17766.0
2017-10-19 12:30:00,349.12,349.42,349.11,349.4,3755.0,349.12,349.42,349.11,349.4,3755.0
2017-10-19 12:35:00,349.3,349.75,349.3,349.67,5885.0,349.3,349.75,349.3,349.67,5885.0
2017-10-19 12:40:00,349.7,349.81,349.64,349.78,6762.0,349.7,349.81,349.64,349.78,6762.0
2017-10-19 12:45:00,349.78,350.19,349.71,350.03,21712.0,349.78,350.19,349.71,350.03,21712.0
2017-10-19 12:50:00,350.03,350.24,350.0,350.2,12110.0,350.03,350.24,350.0,350.2,12110.0
2017-10-19 12:55:00,350.17,350.2,349.79,349.81,8634.0,350.17,350.2,349.79,349.81,8634.0
2017-10-19 13:00:00,349.75,350.29,349.71,350.29,7249.0,349.75,350.29,349.71,350.29,7249.0
2017-10-19 13:05:00,350.37,350.5,350.19,350.42,13115.0,350.37,350.5,350.19,350.42,13115.0
2017-10-19 13:10:00,350.65,350.95,350.56,350.73,34778.0,350.65,350.95,350.56,350.73,34778.0
2017-10-19 13:15:00,350.67,351.51,350.6,351.21,15633.0,350.67,351.51,350.6,351.21,15633.0
2017-10-19 13:20:00,351.18,351.42,351.16,351.17,17865.0,351.18,351.42,351.16,351.17,17865.0
2017-10-19 13:25:00,351.11,351.45,350.79,350.84,15405.0,351.11,351.45,350.79,350.84,15405.0
2017-10-19 13:30:00,350.74,351.57,350.66,351.37,7288.0,350.74,351.57,350.66,351.37,7288.0
2017-10-19 13:35:00,351.5,351.61,351.32,351.57,8083.0,351.5,351.61,351.32,351.57,8083.0
2017-10-19 13:40:00,351.35,352.26,351.34,352.26,7646.0,351.35,352.26,351.34,352.26,7646.0
2017-10-19 13:45:00,352.05,352.3,351.66,351.81,4300.0,352.05,352.3,351.66,351.81,4300.0
2017-10-19 13:50:00,351.92,352.03,351.47,351.69,7384.0,351.92,352.03,351.47,351.69,7384.0
2017-10-19 13:55:00,351.65,353.59,351.65,351.78,49052.0,351.65,353.59,351.65,351.78,49052.0
2017-10-19 14:00:00,351.67,351.94,350.93,350.96,13081.0,351.67,351.94,350.93,350.96,13081.0
2017-10-19 14:05:00,350.94,351.3,350.94,351.17,11340.0,350.94,351.3,350.94,351.17,11340.0
2017-10-19 14:10:00,351.07,351.62,351.07,351.17,13314.0,351.07,351.62,351.07,351.17,13314.0
2017-10-19 14:15:00,351.21,351.5,351.09,351.22,12761.0,351.21,351.5,351.09,351.22,12761.0
2017-10-19 14:20:00,351.14,351.42,351.13,351.31,13516.0,351.14,351.42,351.13,351.31,13516.0
2017-10-19 14:25:00,351.36,352.18,351.05,351.28,44285.0,351.36,352.18,351.05,351.28,44285.0
2017-10-19 14:30:00,351.1,351.32,350.68,350.75,10588.0,351.1,351.32,350.68,350.75,10588.0
2017-10-19 14:35:00,350.8,351.25,350.76,350.95,14287.0,350.8,351.25,350.76,350.95,14287.0
2017-10-19 14:40:00,350.9,351.24,350.74,350.96,13018.0,350.9,351.24,350.74,350.96,13018.0
2017-10-19 14:45:00,351.0,351.19,350.73,350.92,9936.0,351.0,351.19,350.73,350.92,9936.0
2017-10-19 14:50:00,350.9,350.96,350.79,350.92,5109.0,350.9,350.96,350.79,350.92,5109.0
2017-10-19 14:55:00,350.84,351.32,350.8,351.21,12562.0,350.84,351.32,350.8,351.21,12562.0
2017-10-19 15:00:00,351.2,352.12,351.05,352.12,26899.0,351.2,352.12,351.05,352.12,26899.0
2017-10-19 15:05:00,352.12,352.12,351.01,351.01,12477.0,352.12,352.12,351.01,351.01,12477.0
2017-10-19 15:10:00,351.01,351.34,351.0,351.14,15854.0,351.01,351.34,351.0,351.14,15854.0
2017-10-19 15:15:00,351.16,351.61,351.1,351.61,14865.0,351.16,351.61,351.1,351.61,14865.0
2017-10-19 15:20:00,351.52,351.72,351.48,351.72,12009.0,351.52,351.72,351.48,351.72,12009.0
2017-10-19 15:25:00,351.72,352.43,351.59,352.23,36118.0,351.72,352.43,351.59,352.23,36118.0
2017-10-19 15:30:00,352.43,352.46,352.15,352.36,15685.0,352.43,352.46,352.15,352.36,15685.0
2017-10-19 15:35:00,352.39,352.69,352.35,352.48,28238.0,352.39,352.69,352.35,352.48,28238.0
2017-10-19 15:40:00,352.59,352.78,351.78,351.78,29384.0,352.59,352.78,351.78,351.78,29384.0
2017-10-19 15:45:00,351.79,351.87,351.13,351.45,33342.0,351.79,351.87,351.13,351.45,33342.0
2017-10-19 15:50:00,351.45,352.11,351.04,351.11,57087.0,351.45,352.11,351.04,351.11,57087.0
2017-10-19 15:55:00,351.11,351.74,351.02,351.67,65530.0,351.11,351.74,351.02,351.67,65530.0
2017-10-20 09:30:00,353.84,355.5,352.6,354.12,59526.0,353.84,355.5,352.6,354.12,59526.0
2017-10-20 09:35:00,354.25,354.4,352.5,353.88,11201.0,354.25,354.4,352.5,353.88,11201.0
2017-10-20 09:40:00,353.9,354.3,353.18,353.77,9145.0,353.9,354.3,353.18,353.77,9145.0
2017-10-20 09:45:00,353.96,355.14,353.96,354.84,21335.0,353.96,355.14,353.96,354.84,21335.0
2017-10-20 09:50:00,354.72,354.78,354.0,354.0,11278.0,354.72,354.78,354.0,354.0,11278.0
2017-10-20 09:55:00,354.02,354.03,352.93,353.68,10180.0,354.02,354.03,352.93,353.68,10180.0
2017-10-20 10:00:00,353.72,354.22,352.74,353.06,11431.0,353.72,354.22,352.74,353.06,11431.0
2017-10-20 10:05:00,353.24,353.88,353.0,353.1,19477.0,353.24,353.88,353.0,353.1,19477.0
2017-10-20 10:10:00,353.02,353.72,352.78,353.72,6800.0,353.02,353.72,352.78,353.72,6800.0
2017-10-20 10:15:00,353.59,353.9,353.36,353.69,6829.0,353.59,353.9,353.36,353.69,6829.0
2017-10-20 10:20:00,353.5,353.97,353.47,353.56,7578.0,353.5,353.97,353.47,353.56,7578.0
2017-10-20 10:25:00,353.56,354.0,353.01,353.38,15049.0,353.56,354.0,353.01,353.38,15049.0
2017-10-20 10:30:00,353.38,353.91,353.38,353.74,11600.0,353.38,353.91,353.38,353.74,11600.0
2017-10-20 10:35:00,353.59,353.6,352.54,352.84,11576.0,353.59,353.6,352.54,352.84,11576.0
2017-10-20 10:40:00,352.99,353.12,352.85,353.04,3600.0,352.99,353.12,352.85,353.04,3600.0
2017-10-20 10:45:00,352.93,353.41,352.11,352.13,33492.0,352.93,353.41,352.11,352.13,33492.0
2017-10-20 10:50:00,352.14,352.39,351.86,351.86,21275.0,352.14,352.39,351.86,351.86,21275.0
2017-10-20 10:55:00,352.05,352.31,351.64,351.64,18801.0,352.05,352.31,351.64,351.64,18801.0
2017-10-20 11:00:00,351.81,352.23,351.8,352.23,14815.0,351.81,352.23,351.8,352.23,14815.0
2017-10-20 11:05:00,352.0,352.49,351.35,351.56,11344.0,352.0,352.49,351.35,351.56,11344.0
2017-10-20 11:10:00,351.6,352.34,351.32,352.08,6335.0,351.6,352.34,351.32,352.08,6335.0
2017-10-20 11:15:00,352.2,352.48,351.99,352.09,14180.0,352.2,352.48,351.99,352.09,14180.0
2017-10-20 11:20:00,352.08,352.45,351.82,352.2,12239.0,352.08,352.45,351.82,352.2,12239.0
2017-10-20 11:25:00,352.28,352.36,352.0,352.12,10634.0,352.28,352.36,352.0,352.12,10634.0
2017-10-20 11:30:00,352.12,352.35,352.0,352.13,5636.0,352.12,352.35,352.0,352.13,5636.0
2017-10-20 11:35:00,352.01,352.25,352.0,352.11,5046.0,352.01,352.25,352.0,352.11,5046.0
2017-10-20 11:40:00,352.01,352.43,351.95,352.4,19346.0,352.01,352.43,351.95,352.4,19346.0
2017-10-20 11:45:00,352.46,352.53,352.09,352.3,15021.0,352.46,352.53,352.09,352.3,15021.0
2017-10-20 11:50:00,352.29,352.4,351.97,352.14,11375.0,352.29,352.4,351.97,352.14,11375.0
2017-10-20 11:55:00,352.16,352.19,351.63,351.63,21348.0,352.16,352.19,351.63,351.63,21348.0
2017-10-20 12:00:00,351.42,351.58,350.57,351.05,5110.0,351.42,351.58,350.57,351.05,5110.0
2017-10-20 12:05:00,351.41,351.89,351.0,351.47,6200.0,351.41,351.89,351.0,351.47,6200.0
2017-10-20 12:10:00,351.48,351.98,351.09,351.56,5602.0,351.48,351.98,351.09,351.56,5602.0
2017-10-20 12:15:00,351.59,351.8,351.42,351.42,4275.0,351.59,351.8,351.42,351.42,4275.0
2017-10-20 12:20:00,351.55,351.77,351.46,351.77,4453.0,351.55,351.77,351.46,351.77,4453.0
2017-10-20 12:25:00,351.77,352.11,351.61,351.68,8084.0,351.77,352.11,351.61,351.68,8084.0
2017-10-20 12:30:00,351.67,351.89,351.67,351.88,4502.0,351.67,351.89,351.67,351.88,4502.0
2017-10-20 12:35:00,351.77,352.1,351.77,351.92,4200.0,351.77,352.1,351.77,351.92,4200.0
2017-10-20 12:40:00,351.93,352.24,351.73,351.73,6536.0,351.93,352.24,351.73,351.73,6536.0
2017-10-20 12:45:00,351.84,352.18,351.66,351.94,11154.0,351.84,352.18,351.66,351.94,11154.0
2017-10-20 12:50:00,351.93,352.11,351.82,351.83,8160.0,351.93,352.11,351.82,351.83,8160.0
2017-10-20 12:55:00,351.88,351.93,351.77,351.78,3372.0,351.88,351.93,351.77,351.78,3372.0
2017-10-20 13:00:00,351.97,352.25,351.77,351.86,10340.0,351.97,352.25,351.77,351.86,10340.0
2017-10-20 13:05:00,351.98,352.1,351.87,352.03,9768.0,351.98,352.1,351.87,352.03,9768.0
2017-10-20 13:10:00,352.03,352.12,351.61,351.61,10341.0,352.03,352.12,351.61,351.61,10341.0
2017-10-20 13:15:00,351.61,351.73,351.57,351.69,1600.0,351.61,351.73,351.57,351.69,1600.0
2017-10-20 13:20:00,351.57,351.75,351.37,351.63,10440.0,351.57,351.75,351.37,351.63,10440.0
2017-10-20 13:25:00,351.66,352.07,351.56,351.74,5987.0,351.66,352.07,351.56,351.74,5987.0
2017-10-20 13:30:00,351.72,351.79,351.63,351.63,3100.0,351.72,351.79,351.63,351.63,3100.0
2017-10-20 13:35:00,351.63,351.86,351.63,351.68,2000.0,351.63,351.86,351.63,351.68,2000.0
2017-10-20 13:40:00,351.68,351.85,351.68,351.74,5900.0,351.68,351.85,351.68,351.74,5900.0
2017-10-20 13:45:00,351.74,351.8,351.66,351.66,12757.0,351.74,351.8,351.66,351.66,12757.0
2017-10-20 13:50:00,351.5,351.89,351.5,351.65,2901.0,351.5,351.89,351.5,351.65,2901.0
2017-10-20 13:55:00,351.67,351.9,351.65,351.77,8500.0,351.67,351.9,351.65,351.77,8500.0
2017-10-20 14:00:00,351.83,352.09,351.67,351.97,13586.0,351.83,352.09,351.67,351.97,13586.0
2017-10-20 14:05:00,351.87,351.97,351.65,351.71,5161.0,351.87,351.97,351.65,351.71,5161.0
2017-10-20 14:10:00,351.77,352.03,351.63,351.72,6023.0,351.77,352.03,351.63,351.72,6023.0
2017-10-20 14:15:00,351.72,351.83,351.63,351.83,2200.0,351.72,351.83,351.63,351.83,2200.0
2017-10-20 14:20:00,351.97,352.23,351.86,352.02,5215.0,351.97,352.23,351.86,352.02,5215.0
2017-10-20 14:25:00,351.87,352.39,351.7,351.91,47612.0,351.87,352.39,351.7,351.91,47612.0
2017-10-20 14:30:00,351.81,352.14,351.8,351.81,7400.0,351.81,352.14,351.8,351.81,7400.0
2017-10-20 14:35:00,351.81,351.95,351.75,351.78,3503.0,351.81,351.95,351.75,351.78,3503.0
2017-10-20 14:40:00,351.63,351.99,351.63,351.92,5625.0,351.63,351.99,351.63,351.92,5625.0
2017-10-20 14:45:00,351.93,351.95,351.7,351.84,2400.0,351.93,351.95,351.7,351.84,2400.0
2017-10-20 14:50:00,351.71,351.89,351.51,351.51,5432.0,351.71,351.89,351.51,351.51,5432.0
2017-10-20 14:55:00,351.5,351.69,351.21,351.62,5507.0,351.5,351.69,351.21,351.62,5507.0
2017-10-20 15:00:00,351.74,351.74,351.51,351.54,3600.0,351.74,351.74,351.51,351.54,3600.0
2017-10-20 15:05:00,351.63,351.65,351.46,351.46,10017.0,351.63,351.65,351.46,351.46,10017.0
2017-10-20 15:10:00,351.47,351.65,351.17,351.54,10379.0,351.47,351.65,351.17,351.54,10379.0
2017-10-20 15:15:00,351.66,351.66,351.34,351.35,9417.0,351.66,351.66,351.34,351.35,9417.0
2017-10-20 15:20:00,351.38,351.56,351.36,351.48,7891.0,351.38,351.56,351.36,351.48,7891.0
2017-10-20 15:25:00,351.52,351.72,351.14,351.18,19477.0,351.52,351.72,351.14,351.18,19477.0
2017-10-20 15:30:00,351.23,351.34,350.94,351.01,11404.0,351.23,351.34,350.94,351.01,11404.0
2017-10-20 15:35:00,350.97,351.42,350.86,351.12,11955.0,350.97,351.42,350.86,351.12,11955.0
2017-10-20 15:40:00,351.12,351.76,351.1,351.18,25803.0,351.12,351.76,351.1,351.18,25803.0
2017-10-20 15:45:00,351.3,351.31,350.64,350.84,11627.0,351.3,351.31,350.64,350.84,11627.0
2017-10-20 15:50:00,350.96,351.12,350.56,350.84,17759.0,350.96,351.12,350.56,350.84,17759.0
2017-10-20 15:55:00,350.8,350.89,350.24,350.72,71728.0,350.8,350.89,350.24,350.72,71728.0
2017-10-23 09:30:00,350.15,351.02,349.8,350.5,7411.0,350.15,351.02,349.8,350.5,7411.0
2017-10-23 09:35:00,350.0,350.45,349.65,349.65,5494.0,350.0,350.45,349.65,349.65,5494.0
2017-10-23 09:40:00,349.76,350.0,349.69,349.81,1693.0,349.76,350.0,349.69,349.81,1693.0
2017-10-23 09:45:00,349.81,350.23,349.81,349.97,4377.0,349.81,350.23,349.81,349.97,4377.0
2017-10-23 09:50:00,350.08,350.1,349.61,349.75,8385.0,350.08,350.1,349.61,349.75,8385.0
2017-10-23 09:55:00,349.7,349.79,349.09,349.79,8999.0,349.7,349.79,349.09,349.79,8999.0
2017-10-23 10:00:00,349.68,349.68,349.28,349.58,5866.0,349.68,349.68,349.28,349.58,5866.0
2017-10-23 10:05:00,349.46,349.7,348.96,349.52,18475.0,349.46,349.7,348.96,349.52,18475.0
2017-10-23 10:10:00,349.58,349.8,349.07,349.07,13895.0,349.58,349.8,349.07,349.07,13895.0
2017-10-23 10:15:00,349.08,349.54,349.0,349.27,18158.0,349.08,349.54,349.0,349.27,18158.0
2017-10-23 10:20:00,349.22,349.35,349.0,349.17,23413.0,349.22,349.35,349.0,349.17,23413.0
2017-10-23 10:25:00,349.17,349.3,349.0,349.05,13389.0,349.17,349.3,349.0,349.05,13389.0
2017-10-23 10:30:00,349.05,349.18,348.92,348.92,13684.0,349.05,349.18,348.92,348.92,13684.0
2017-10-23 10:35:00,348.98,349.04,348.34,348.64,9723.0,348.98,349.04,348.34,348.64,9723.0
2017-10-23 10:40:00,348.4,348.82,348.4,348.57,16751.0,348.4,348.82,348.4,348.57,16751.0
2017-10-23 10:45:00,348.59,348.62,347.77,347.9,11050.0,348.59,348.62,347.77,347.9,11050.0
2017-10-23 10:50:00,347.95,348.73,347.72,348.62,12674.0,347.95,348.73,347.72,348.62,12674.0
2017-10-23 10:55:00,348.68,348.79,348.09,348.14,17143.0,348.68,348.79,348.09,348.14,17143.0
2017-10-23 11:00:00,348.3,348.36,347.98,348.27,9400.0,348.3,348.36,347.98,348.27,9400.0
2017-10-23 11:05:00,348.29,348.37,348.04,348.14,6497.0,348.29,348.37,348.04,348.14,6497.0
2017-10-23 11:10:00,348.04,348.71,348.02,348.62,9190.0,348.04,348.71,348.02,348.62,9190.0
2017-10-23 11:15:00,348.63,348.72,348.52,348.57,15512.0,348.63,348.72,348.52,348.57,15512.0
2017-10-23 11:20:00,348.62,348.66,348.45,348.46,18432.0,348.62,348.66,348.45,348.46,18432.0
2017-10-23 11:25:00,348.54,348.65,348.45,348.5,12823.0,348.54,348.65,348.45,348.5,12823.0
2017-10-23 11:30:00,348.55,348.72,348.48,348.61,13460.0,348.55,348.72,348.48,348.61,13460.0
2017-10-23 11:35:00,348.6,348.61,348.17,348.21,9612.0,348.6,348.61,348.17,348.21,9612.0
2017-10-23 11:40:00,348.14,348.7,348.08,348.41,7000.0,348.14,348.7,348.08,348.41,7000.0
2017-10-23 11:45:00,348.4,348.54,348.18,348.5,4658.0,348.4,348.54,348.18,348.5,4658.0
2017-10-23 11:50:00,348.53,348.81,348.43,348.66,10530.0,348.53,348.81,348.43,348.66,10530.0
2017-10-23 11:55:00,348.68,348.8,348.47,348.68,7419.0,348.68,348.8,348.47,348.68,7419.0
2017-10-23 12:00:00,348.72,348.8,348.31,348.55,6417.0,348.72,348.8,348.31,348.55,6417.0
2017-10-23 12:05:00,348.44,348.72,348.31,348.31,5617.0,348.44,348.72,348.31,348.31,5617.0
2017-10-23 12:10:00,348.42,348.55,348.32,348.34,7300.0,348.42,348.55,348.32,348.34,7300.0
2017-10-23 12:15:00,348.37,348.45,347.97,347.97,4867.0,348.37,348.45,347.97,347.97,4867.0
2017-10-23 12:20:00,347.97,348.13,347.67,347.88,8903.0,347.97,348.13,347.67,347.88,8903.0
2017-10-23 12:25:00,347.83,347.91,347.46,347.46,11318.0,347.83,347.91,347.46,347.46,11318.0
2017-10-23 12:30:00,347.45,347.46,347.15,347.24,2217.0,347.45,347.46,347.15,347.24,2217.0
2017-10-23 12:35:00,347.24,348.0,347.15,347.98,8923.0,347.24,348.0,347.15,347.98,8923.0
2017-10-23 12:40:00,348.06,348.06,347.79,347.79,9156.0,348.06,348.06,347.79,347.79,9156.0
2017-10-23 12:45:00,347.71,347.95,347.7,347.77,5192.0,347.71,347.95,347.7,347.77,5192.0
2017-10-23 12:50:00,347.89,347.94,347.7,347.84,3454.0,347.89,347.94,347.7,347.84,3454.0
2017-10-23 12:55:00,347.96,348.6,347.87,348.2,28436.0,347.96,348.6,347.87,348.2,28436.0
2017-10-23 13:00:00,348.2,348.58,348.06,348.06,6690.0,348.2,348.58,348.06,348.06,6690.0
2017-10-23 13:05:00,347.99,348.24,347.99,348.07,5500.0,347.99,348.24,347.99,348.07,5500.0
2017-10-23 13:10:00,348.08,348.38,348.08,348.22,5400.0,348.08,348.38,348.08,348.22,5400.0
2017-10-23 13:15:00,348.23,348.41,348.06,348.37,6648.0,348.23,348.41,348.06,348.37,6648.0
2017-10-23 13:20:00,348.37,348.45,347.84,347.86,4897.0,348.37,348.45,347.84,347.86,4897.0
2017-10-23 13:25:00,347.87,348.31,347.83,348.0,27520.0,347.87,348.31,347.83,348.0,27520.0
2017-10-23 13:30:00,348.02,348.02,347.49,347.49,4005.0,348.02,348.02,347.49,347.49,4005.0
2017-10-23 13:35:00,347.41,347.63,347.17,347.46,4703.0,347.41,347.63,347.17,347.46,4703.0
2017-10-23 13:40:00,347.56,347.74,347.42,347.6,2899.0,347.56,347.74,347.42,347.6,2899.0
2017-10-23 13:45:00,347.6,347.61,347.27,347.27,3549.0,347.6,347.61,347.27,347.27,3549.0
2017-10-23 13:50:00,347.25,347.47,346.8,347.47,5446.0,347.25,347.47,346.8,347.47,5446.0
2017-10-23 13:55:00,347.29,348.0,347.14,347.43,34489.0,347.29,348.0,347.14,347.43,34489.0
2017-10-23 14:00:00,347.52,347.76,347.38,347.76,6607.0,347.52,347.76,347.38,347.76,6607.0
2017-10-23 14:05:00,347.74,348.03,347.73,347.98,6842.0,347.74,348.03,347.73,347.98,6842.0
2017-10-23 14:10:00,347.9,347.94,347.49,347.49,7625.0,347.9,347.94,347.49,347.49,7625.0
2017-10-23 14:15:00,347.39,347.4,346.93,347.31,9749.0,347.39,347.4,346.93,347.31,9749.0
2017-10-23 14:20:00,347.52,347.52,346.8,347.04,11562.0,347.52,347.52,346.8,347.04,11562.0
2017-10-23 14:25:00,347.11,347.63,346.8,346.98,23561.0,347.11,347.63,346.8,346.98,23561.0
2017-10-23 14:30:00,346.83,346.98,346.28,346.58,13489.0,346.83,346.98,346.28,346.58,13489.0
2017-10-23 14:35:00,346.38,347.03,346.05,347.0,27519.0,346.38,347.03,346.05,347.0,27519.0
2017-10-23 14:40:00,347.03,347.24,346.66,347.15,9790.0,347.03,347.24,346.66,347.15,9790.0
2017-10-23 14:45:00,346.92,347.02,346.75,346.9,6925.0,346.92,347.02,346.75,346.9,6925.0
2017-10-23 14:50:00,346.9,347.1,346.74,346.74,14096.0,346.9,347.1,346.74,346.74,14096.0
2017-10-23 14:55:00,346.92,347.3,346.76,347.03,21601.0,346.92,347.3,346.76,347.03,21601.0
2017-10-23 15:00:00,346.89,347.17,346.65,346.65,8960.0,346.89,347.17,346.65,346.65,8960.0
2017-10-23 15:05:00,346.64,346.64,346.22,346.28,7656.0,346.64,346.64,346.22,346.28,7656.0
2017-10-23 15:10:00,346.43,346.66,346.22,346.22,12560.0,346.43,346.66,346.22,346.22,12560.0
2017-10-23 15:15:00,346.08,346.44,346.04,346.31,13453.0,346.08,346.44,346.04,346.31,13453.0
2017-10-23 15:20:00,346.37,346.54,346.18,346.31,13345.0,346.37,346.54,346.18,346.31,13345.0
2017-10-23 15:25:00,346.32,346.56,345.86,346.05,13049.0,346.32,346.56,345.86,346.05,13049.0
2017-10-23 15:30:00,346.02,346.16,345.22,345.61,31340.0,346.02,346.16,345.22,345.61,31340.0
2017-10-23 15:35:00,345.63,345.85,345.1,345.11,18506.0,345.63,345.85,345.1,345.11,18506.0
2017-10-23 15:40:00,345.06,345.76,345.02,345.7,31820.0,345.06,345.76,345.02,345.7,31820.0
2017-10-23 15:45:00,345.7,346.24,345.38,345.64,34301.0,345.7,346.24,345.38,345.64,34301.0
2017-10-23 15:50:00,345.63,345.63,344.15,344.63,42997.0,345.63,345.63,344.15,344.63,42997.0
2017-10-23 15:55:00,344.67,345.23,344.33,345.22,97938.0,344.67,345.23,344.33,345.22,97938.0
2017-10-24 09:30:00,345.0,345.23,344.13,344.2,21336.0,345.0,345.23,344.13,344.2,21336.0
2017-10-24 09:35:00,344.24,344.35,342.75,343.37,35506.0,344.24,344.35,342.75,343.37,35506.0
2017-10-24 09:40:00,343.27,343.87,343.0,343.48,16814.0,343.27,343.87,343.0,343.48,16814.0
2017-10-24 09:45:00,343.49,343.87,342.78,343.15,15163.0,343.49,343.87,342.78,343.15,15163.0
2017-10-24 09:50:00,343.18,343.6,342.79,343.39,14606.0,343.18,343.6,342.79,343.39,14606.0
2017-10-24 09:55:00,343.21,343.41,342.1,342.52,20504.0,343.21,343.41,342.1,342.52,20504.0
2017-10-24 10:00:00,342.57,343.43,342.5,342.97,14526.0,342.57,343.43,342.5,342.97,14526.0
2017-10-24 10:05:00,342.9,343.08,341.98,341.99,21513.0,342.9,343.08,341.98,341.99,21513.0
2017-10-24 10:10:00,342.36,342.36,341.75,341.9,19500.0,342.36,342.36,341.75,341.9,19500.0
2017-10-24 10:15:00,341.75,342.23,341.4,342.07,21614.0,341.75,342.23,341.4,342.07,21614.0
2017-10-24 10:20:00,342.02,342.48,341.81,341.91,13384.0,342.02,342.48,341.81,341.91,13384.0
2017-10-24 10:25:00,341.83,342.28,341.65,341.75,19445.0,341.83,342.28,341.65,341.75,19445.0
2017-10-24 10:30:00,341.82,341.82,340.79,340.96,29359.0,341.82,341.82,340.79,340.96,29359.0
2017-10-24 10:35:00,341.0,341.23,340.01,340.16,45672.0,341.0,341.23,340.01,340.16,45672.0
2017-10-24 10:40:00,340.02,341.15,340.01,340.01,46244.0,340.02,341.15,340.01,340.01,46244.0
2017-10-24 10:45:00,340.16,340.57,339.53,339.97,29841.0,340.16,340.57,339.53,339.97,29841.0
2017-10-24 10:50:00,339.99,340.41,339.63,340.09,54441.0,339.99,340.41,339.63,340.09,54441.0
2017-10-24 10:55:00,340.05,340.68,339.72,340.5,48643.0,340.05,340.68,339.72,340.5,48643.0
2017-10-24 11:00:00,340.5,341.02,340.35,340.7,26116.0,340.5,341.02,340.35,340.7,26116.0
2017-10-24 11:05:00,340.7,341.16,340.57,341.07,26746.0,340.7,341.16,340.57,341.07,26746.0
2017-10-24 11:10:00,340.95,341.54,340.75,341.21,26852.0,340.95,341.54,340.75,341.21,26852.0
2017-10-24 11:15:00,341.11,341.36,340.85,340.93,15232.0,341.11,341.36,340.85,340.93,15232.0
2017-10-24 11:20:00,341.04,341.22,340.57,340.8,12179.0,341.04,341.22,340.57,340.8,12179.0
2017-10-24 11:25:00,340.8,341.09,340.5,340.6,59102.0,340.8,341.09,340.5,340.6,59102.0
2017-10-24 11:30:00,340.75,340.88,340.0,340.0,9982.0,340.75,340.88,340.0,340.0,9982.0
2017-10-24 11:35:00,340.0,340.18,339.7,339.8,29332.0,340.0,340.18,339.7,339.8,29332.0
2017-10-24 11:40:00,339.9,340.7,339.8,340.29,20088.0,339.9,340.7,339.8,340.29,20088.0
2017-10-24 11:45:00,340.28,340.48,339.8,340.08,26247.0,340.28,340.48,339.8,340.08,26247.0
2017-10-24 11:50:00,339.97,340.73,339.97,340.47,32177.0,339.97,340.73,339.97,340.47,32177.0
2017-10-24 11:55:00,340.64,341.22,340.48,341.0,23178.0,340.64,341.22,340.48,341.0,23178.0
2017-10-24 12:00:00,341.0,341.31,340.8,341.2,9332.0,341.0,341.31,340.8,341.2,9332.0
2017-10-24 12:05:00,341.16,341.32,340.96,341.01,9478.0,341.16,341.32,340.96,341.01,9478.0
2017-10-24 12:10:00,341.15,341.29,340.78,340.82,10480.0,341.15,341.29,340.78,340.82,10480.0
2017-10-24 12:15:00,340.94,340.94,340.47,340.79,11984.0,340.94,340.94,340.47,340.79,11984.0
2017-10-24 12:20:00,340.63,341.49,340.63,341.28,17450.0,340.63,341.49,340.63,341.28,17450.0
2017-10-24 12:25:00,341.23,341.4,340.99,340.99,11227.0,341.23,341.4,340.99,340.99,11227.0
2017-10-24 12:30:00,340.9,341.2,340.73,341.03,6400.0,340.9,341.2,340.73,341.03,6400.0
2017-10-24 12:35:00,341.06,341.06,340.65,340.77,6008.0,341.06,341.06,340.65,340.77,6008.0
2017-10-24 12:40:00,340.61,340.76,340.61,340.66,3200.0,340.61,340.76,340.61,340.66,3200.0
2017-10-24 12:45:00,340.64,341.0,340.63,340.63,16651.0,340.64,341.0,340.63,340.63,16651.0
2017-10-24 12:50:00,340.63,340.79,340.56,340.68,11500.0,340.63,340.79,340.56,340.68,11500.0
2017-10-24 12:55:00,340.56,341.1,340.37,340.38,27181.0,340.56,341.1,340.37,340.38,27181.0
2017-10-24 13:00:00,340.42,340.61,340.12,340.13,12225.0,340.42,340.61,340.12,340.13,12225.0
2017-10-24 13:05:00,340.13,340.29,340.12,340.12,5287.0,340.13,340.29,340.12,340.12,5287.0
2017-10-24 13:10:00,340.21,340.55,340.13,340.28,8301.0,340.21,340.55,340.13,340.28,8301.0
2017-10-24 13:15:00,340.27,340.32,340.12,340.19,8554.0,340.27,340.32,340.12,340.19,8554.0
2017-10-24 13:20:00,340.28,340.29,340.01,340.01,5307.0,340.28,340.29,340.01,340.01,5307.0
2017-10-24 13:25:00,340.12,340.55,340.03,340.22,30257.0,340.12,340.55,340.03,340.22,30257.0
2017-10-24 13:30:00,340.14,340.34,340.12,340.16,4933.0,340.14,340.34,340.12,340.16,4933.0
2017-10-24 13:35:00,340.16,340.39,340.08,340.19,13803.0,340.16,340.39,340.08,340.19,13803.0
2017-10-24 13:40:00,340.13,340.67,340.08,340.43,13328.0,340.13,340.67,340.08,340.43,13328.0
2017-10-24 13:45:00,340.37,340.69,340.34,340.63,8200.0,340.37,340.69,340.34,340.63,8200.0
2017-10-24 13:50:00,340.63,340.75,340.54,340.63,3600.0,340.63,340.75,340.54,340.63,3600.0
2017-10-24 13:55:00,340.65,341.06,340.62,340.81,21513.0,340.65,341.06,340.62,340.81,21513.0
2017-10-24 14:00:00,340.82,341.1,340.64,341.03,13327.0,340.82,341.1,340.64,341.03,13327.0
2017-10-24 14:05:00,340.93,341.0,340.65,340.65,20862.0,340.93,341.0,340.65,340.65,20862.0
2017-10-24 14:10:00,340.66,341.06,340.66,340.97,8920.0,340.66,341.06,340.66,340.97,8920.0
2017-10-24 14:15:00,341.05,341.5,340.97,341.31,15180.0,341.05,341.5,340.97,341.31,15180.0
2017-10-24 14:20:00,341.38,341.69,341.26,341.68,14544.0,341.38,341.69,341.26,341.68,14544.0
2017-10-24 14:25:00,341.81,341.81,341.39,341.42,13324.0,341.81,341.81,341.39,341.42,13324.0
2017-10-24 14:30:00,341.42,341.48,340.74,340.75,6925.0,341.42,341.48,340.74,340.75,6925.0
2017-10-24 14:35:00,340.93,341.28,340.69,341.17,9997.0,340.93,341.28,340.69,341.17,9997.0
2017-10-24 14:40:00,341.18,341.18,340.77,340.95,9547.0,341.18,341.18,340.77,340.95,9547.0
2017-10-24 14:45:00,340.92,340.96,340.76,340.95,5117.0,340.92,340.96,340.76,340.95,5117.0
2017-10-24 14:50:00,340.88,341.15,340.8,340.8,14087.0,340.88,341.15,340.8,340.8,14087.0
2017-10-24 14:55:00,340.8,341.21,340.0,340.11,55737.0,340.8,341.21,340.0,340.11,55737.0
2017-10-24 15:00:00,340.1,340.4,340.0,340.31,31549.0,340.1,340.4,340.0,340.31,31549.0
2017-10-24 15:05:00,340.36,340.76,340.2,340.72,18139.0,340.36,340.76,340.2,340.72,18139.0
2017-10-24 15:10:00,340.65,341.12,340.57,341.0,30092.0,340.65,341.12,340.57,341.0,30092.0
2017-10-24 15:15:00,341.05,341.07,340.73,340.91,26831.0,341.05,341.07,340.73,340.91,26831.0
2017-10-24 15:20:00,340.77,340.97,340.46,340.7,21870.0,340.77,340.97,340.46,340.7,21870.0
2017-10-24 15:25:00,340.59,340.84,340.19,340.44,19118.0,340.59,340.84,340.19,340.44,19118.0
2017-10-24 15:30:00,340.44,340.86,340.28,340.44,17205.0,340.44,340.86,340.28,340.44,17205.0
2017-10-24 15:35:00,340.47,340.8,340.42,340.5,19908.0,340.47,340.8,340.42,340.5,19908.0
2017-10-24 15:40:00,340.51,340.81,340.42,340.5,18942.0,340.51,340.81,340.42,340.5,18942.0
2017-10-24 15:45:00,340.48,340.56,340.18,340.45,18531.0,340.48,340.56,340.18,340.45,18531.0
2017-10-24 15:50:00,340.27,340.31,339.83,340.01,35944.0,340.27,340.31,339.83,340.01,35944.0
2017-10-24 15:55:00,339.98,340.45,339.89,340.41,58873.0,339.98,340.45,339.89,340.41,58873.0
2017-10-25 09:30:00,338.69,343.01,336.88,340.57,39527.0,338.69,343.01,336.88,340.57,39527.0
2017-10-25 09:35:00,340.91,341.1,339.44,339.47,77366.0,340.91,341.1,339.44,339.47,77366.0
2017-10-25 09:40:00,339.83,341.35,339.69,340.69,34893.0,339.83,341.35,339.69,340.69,34893.0
2017-10-25 09:45:00,340.67,340.88,339.75,339.75,48577.0,340.67,340.88,339.75,339.75,48577.0
2017-10-25 09:50:00,339.75,340.2,339.42,339.47,25638.0,339.75,340.2,339.42,339.47,25638.0
2017-10-25 09:55:00,339.43,339.74,338.28,339.32,22881.0,339.43,339.74,338.28,339.32,22881.0
2017-10-25 10:00:00,339.66,340.18,339.07,339.07,16902.0,339.66,340.18,339.07,339.07,16902.0
2017-10-25 10:05:00,339.44,339.78,338.65,339.36,22656.0,339.44,339.78,338.65,339.36,22656.0
2017-10-25 10:10:00,339.41,339.57,338.36,339.03,31900.0,339.41,339.57,338.36,339.03,31900.0
2017-10-25 10:15:00,338.75,339.17,338.18,338.56,33182.0,338.75,339.17,338.18,338.56,33182.0
2017-10-25 10:20:00,338.55,338.6,337.26,337.43,46171.0,338.55,338.6,337.26,337.43,46171.0
2017-10-25 10:25:00,337.13,338.34,337.11,337.88,53580.0,337.13,338.34,337.11,337.88,53580.0
2017-10-25 10:30:00,337.98,338.2,337.69,337.84,32647.0,337.98,338.2,337.69,337.84,32647.0
2017-10-25 10:35:00,337.74,338.67,337.69,338.13,66398.0,337.74,338.67,337.69,338.13,66398.0
2017-10-25 10:40:00,338.24,338.25,336.57,336.83,43463.0,338.24,338.25,336.57,336.83,43463.0
2017-10-25 10:45:00,337.05,338.0,336.79,337.93,31258.0,337.05,338.0,336.79,337.93,31258.0
2017-10-25 10:50:00,337.94,338.32,337.76,338.04,25490.0,337.94,338.32,337.76,338.04,25490.0
2017-10-25 10:55:00,338.13,338.5,337.74,337.74,35224.0,338.13,338.5,337.74,337.74,35224.0
2017-10-25 11:00:00,337.86,338.0,337.27,337.56,34254.0,337.86,338.0,337.27,337.56,34254.0
2017-10-25 11:05:00,337.65,338.0,337.17,337.5,20682.0,337.65,338.0,337.17,337.5,20682.0
2017-10-25 11:10:00,337.46,339.19,337.4,339.12,48377.0,337.46,339.19,337.4,339.12,48377.0
2017-10-25 11:15:00,339.17,339.31,338.09,338.5,19084.0,339.17,339.31,338.09,338.5,19084.0
2017-10-25 11:20:00,338.4,338.63,337.81,338.26,30660.0,338.4,338.63,337.81,338.26,30660.0
2017-10-25 11:25:00,338.0,338.57,338.0,338.43,29701.0,338.0,338.57,338.0,338.43,29701.0
2017-10-25 11:30:00,338.3,339.53,338.25,339.38,16502.0,338.3,339.53,338.25,339.38,16502.0
2017-10-25 11:35:00,339.31,339.32,338.18,339.0,21331.0,339.31,339.32,338.18,339.0,21331.0
2017-10-25 11:40:00,339.0,339.06,338.19,338.29,17522.0,339.0,339.06,338.19,338.29,17522.0
2017-10-25 11:45:00,338.39,338.56,338.19,338.27,16351.0,338.39,338.56,338.19,338.27,16351.0
2017-10-25 11:50:00,338.21,339.12,337.96,338.99,15600.0,338.21,339.12,337.96,338.99,15600.0
2017-10-25 11:55:00,339.0,339.05,338.36,338.5,12167.0,339.0,339.05,338.36,338.5,12167.0
2017-10-25 12:00:00,338.72,338.72,337.89,337.92,17024.0,338.72,338.72,337.89,337.92,17024.0
2017-10-25 12:05:00,337.9,338.18,337.67,337.94,29642.0,337.9,338.18,337.67,337.94,29642.0
2017-10-25 12:10:00,337.94,338.32,337.74,338.32,16752.0,337.94,338.32,337.74,338.32,16752.0
2017-10-25 12:15:00,338.32,339.45,338.32,339.12,17980.0,338.32,339.45,338.32,339.12,17980.0
2017-10-25 12:20:00,339.19,339.19,338.47,338.55,12211.0,339.19,339.19,338.47,338.55,12211.0
2017-10-25 12:25:00,338.44,338.95,338.4,338.4,11898.0,338.44,338.95,338.4,338.4,11898.0
2017-10-25 12:30:00,338.51,338.98,338.46,338.64,16247.0,338.51,338.98,338.46,338.64,16247.0
2017-10-25 12:35:00,338.68,339.11,338.61,338.89,16681.0,338.68,339.11,338.61,338.89,16681.0
2017-10-25 12:40:00,338.79,339.33,338.74,339.14,22907.0,338.79,339.33,338.74,339.14,22907.0
2017-10-25 12:45:00,339.28,340.01,339.26,339.52,36180.0,339.28,340.01,339.26,339.52,36180.0
2017-10-25 12:50:00,339.57,340.33,339.57,340.32,28917.0,339.57,340.33,339.57,340.32,28917.0
2017-10-25 12:55:00,340.34,340.42,339.86,339.88,38646.0,340.34,340.42,339.86,339.88,38646.0
2017-10-25 13:00:00,339.88,340.04,339.78,339.83,39307.0,339.88,340.04,339.78,339.83,39307.0
2017-10-25 13:05:00,339.86,340.27,339.58,340.27,17790.0,339.86,340.27,339.58,340.27,17790.0
2017-10-25 13:10:00,340.15,341.08,340.15,340.88,15431.0,340.15,341.08,340.15,340.88,15431.0
2017-10-25 13:15:00,340.96,341.0,340.2,340.57,14738.0,340.96,341.0,340.2,340.57,14738.0
2017-10-25 13:20:00,340.55,340.81,340.39,340.6,12034.0,340.55,340.81,340.39,340.6,12034.0
2017-10-25 13:25:00,340.61,340.7,340.37,340.53,18082.0,340.61,340.7,340.37,340.53,18082.0
2017-10-25 13:30:00,340.53,341.0,340.52,340.65,11600.0,340.53,341.0,340.52,340.65,11600.0
2017-10-25 13:35:00,340.58,340.71,340.28,340.65,14787.0,340.58,340.71,340.28,340.65,14787.0
2017-10-25 13:40:00,340.63,340.95,340.62,340.85,8175.0,340.63,340.95,340.62,340.85,8175.0
2017-10-25 13:45:00,340.82,340.82,340.45,340.69,7239.0,340.82,340.82,340.45,340.69,7239.0
2017-10-25 13:50:00,340.6,340.7,340.09,340.4,11907.0,340.6,340.7,340.09,340.4,11907.0
2017-10-25 13:55:00,340.51,340.51,340.15,340.26,7890.0,340.51,340.51,340.15,340.26,7890.0
2017-10-25 14:00:00,340.27,340.62,340.12,340.48,20862.0,340.27,340.62,340.12,340.48,20862.0
2017-10-25 14:05:00,340.42,340.54,340.25,340.27,5957.0,340.42,340.54,340.25,340.27,5957.0
2017-10-25 14:10:00,340.27,340.65,340.26,340.65,14272.0,340.27,340.65,340.26,340.65,14272.0
2017-10-25 14:15:00,340.53,340.6,340.29,340.49,34545.0,340.53,340.6,340.29,340.49,34545.0
2017-10-25 14:20:00,340.41,340.63,340.33,340.56,9271.0,340.41,340.63,340.33,340.56,9271.0
2017-10-25 14:25:00,340.46,341.06,340.46,340.97,19012.0,340.46,341.06,340.46,340.97,19012.0
2017-10-25 14:30:00,340.97,341.1,340.56,340.99,12158.0,340.97,341.1,340.56,340.99,12158.0
2017-10-25 14:35:00,340.99,341.0,340.5,340.8,9715.0,340.99,341.0,340.5,340.8,9715.0
2017-10-25 14:40:00,340.88,341.16,340.84,341.14,14295.0,340.88,341.16,340.84,341.14,14295.0
2017-10-25 14:45:00,341.06,341.3,340.89,340.94,43064.0,341.06,341.3,340.89,340.94,43064.0
2017-10-25 14:50:00,341.15,341.38,341.0,341.19,22721.0,341.15,341.38,341.0,341.19,22721.0
2017-10-25 14:55:00,341.16,341.69,341.11,341.54,16183.0,341.16,341.69,341.11,341.54,16183.0
2017-10-25 15:00:00,341.58,342.01,341.5,341.9,69099.0,341.58,342.01,341.5,341.9,69099.0
2017-10-25 15:05:00,341.9,342.35,341.9,342.02,26689.0,341.9,342.35,341.9,342.02,26689.0
2017-10-25 15:10:00,342.03,342.46,341.81,342.34,22205.0,342.03,342.46,341.81,342.34,22205.0
2017-10-25 15:15:00,342.25,343.18,342.25,343.0,28135.0,342.25,343.18,342.25,343.0,28135.0
2017-10-25 15:20:00,343.0,343.17,342.28,343.17,28367.0,343.0,343.17,342.28,343.17,28367.0
2017-10-25 15:25:00,343.18,344.09,343.18,343.93,39134.0,343.18,344.09,343.18,343.93,39134.0
2017-10-25 15:30:00,344.07,344.08,343.47,343.5,48557.0,344.07,344.08,343.47,343.5,48557.0
2017-10-25 15:35:00,343.47,344.52,343.35,344.46,41575.0,343.47,344.52,343.35,344.46,41575.0
2017-10-25 15:40:00,344.32,344.58,343.8,344.11,58622.0,344.32,344.58,343.8,344.11,58622.0
2017-10-25 15:45:00,344.09,344.96,344.08,344.35,61139.0,344.09,344.96,344.08,344.35,61139.0
2017-10-25 15:50:00,344.43,344.99,344.35,344.45,56410.0,344.43,344.99,344.35,344.45,56410.0
2017-10-25 15:55:00,344.43,345.51,344.39,344.91,125534.0,344.43,345.51,344.39,344.91,125534.0
2017-10-26 09:30:00,321.87,325.0,316.0,318.88,352638.0,321.87,325.0,316.0,318.88,352638.0
2017-10-26 09:35:00,318.9,321.65,317.96,321.03,181616.0,318.9,321.65,317.96,321.03,181616.0
2017-10-26 09:40:00,321.31,326.36,321.3,325.46,286184.0,321.31,326.36,321.3,325.46,286184.0
2017-10-26 09:45:00,325.27,327.92,325.27,327.3,271940.0,325.27,327.92,325.27,327.3,271940.0
2017-10-26 09:50:00,327.17,328.09,326.42,327.11,273046.0,327.17,328.09,326.42,327.11,273046.0
2017-10-26 09:55:00,327.1,327.82,326.78,327.45,128942.0,327.1,327.82,326.78,327.45,128942.0
2017-10-26 10:00:00,327.59,327.64,325.72,325.72,73156.0,327.59,327.64,325.72,325.72,73156.0
2017-10-26 10:05:00,325.73,325.74,322.46,322.92,120258.0,325.73,325.74,322.46,322.92,120258.0
2017-10-26 10:10:00,322.92,323.11,321.4,322.17,148063.0,322.92,323.11,321.4,322.17,148063.0
2017-10-26 10:15:00,322.16,322.22,318.26,318.84,193303.0,322.16,322.22,318.26,318.84,193303.0
2017-10-26 10:20:00,318.78,320.64,318.78,320.3,86762.0,318.78,320.64,318.78,320.3,86762.0
2017-10-26 10:25:00,320.58,321.19,320.06,321.19,77043.0,320.58,321.19,320.06,321.19,77043.0
2017-10-26 10:30:00,321.19,321.64,320.76,321.34,68959.0,321.19,321.64,320.76,321.34,68959.0
2017-10-26 10:35:00,321.34,321.65,321.07,321.58,86044.0,321.34,321.65,321.07,321.58,86044.0
2017-10-26 10:40:00,321.6,322.97,321.47,322.97,74813.0,321.6,322.97,321.47,322.97,74813.0
2017-10-26 10:45:00,322.97,323.82,322.74,323.55,145892.0,322.97,323.82,322.74,323.55,145892.0
2017-10-26 10:50:00,323.57,325.15,323.5,324.78,153570.0,323.57,325.15,323.5,324.78,153570.0
2017-10-26 10:55:00,324.69,325.01,324.23,324.23,108361.0,324.69,325.01,324.23,324.23,108361.0
2017-10-26 11:00:00,324.15,324.16,323.09,323.09,62988.0,324.15,324.16,323.09,323.09,62988.0
2017-10-26 11:05:00,323.19,323.19,321.46,321.97,113082.0,323.19,323.19,321.46,321.97,113082.0
2017-10-26 11:10:00,321.95,322.19,321.23,321.23,98423.0,321.95,322.19,321.23,321.23,98423.0
2017-10-26 11:15:00,321.17,321.26,318.96,319.31,136166.0,321.17,321.26,318.96,319.31,136166.0
2017-10-26 11:20:00,319.18,319.75,318.29,319.34,62442.0,319.18,319.75,318.29,319.34,62442.0
2017-10-26 11:25:00,319.55,320.46,318.3,318.71,94630.0,319.55,320.46,318.3,318.71,94630.0
2017-10-26 11:30:00,318.64,319.49,318.27,318.44,72158.0,318.64,319.49,318.27,318.44,72158.0
2017-10-26 11:35:00,318.34,319.77,318.3,319.38,27512.0,318.34,319.77,318.3,319.38,27512.0
2017-10-26 11:40:00,319.45,320.3,319.3,319.6,65714.0,319.45,320.3,319.3,319.6,65714.0
2017-10-26 11:45:00,319.78,320.05,319.33,319.96,23291.0,319.78,320.05,319.33,319.96,23291.0
2017-10-26 11:50:00,319.96,319.96,319.33,319.33,48465.0,319.96,319.96,319.33,319.33,48465.0
2017-10-26 11:55:00,319.38,319.38,318.09,318.39,30493.0,319.38,319.38,318.09,318.39,30493.0
2017-10-26 12:00:00,318.52,318.86,318.14,318.52,21337.0,318.52,318.86,318.14,318.52,21337.0
2017-10-26 12:05:00,318.64,318.83,318.34,318.76,35364.0,318.64,318.83,318.34,318.76,35364.0
2017-10-26 12:10:00,318.71,318.8,317.59,317.89,51334.0,318.71,318.8,317.59,317.89,51334.0
2017-10-26 12:15:00,317.84,317.93,317.2,317.28,30722.0,317.84,317.93,317.2,317.28,30722.0
2017-10-26 12:20:00,317.28,317.37,316.39,316.53,55852.0,317.28,317.37,316.39,316.53,55852.0
2017-10-26 12:25:00,316.39,316.39,315.0,315.0,51637.0,316.39,316.39,315.0,315.0,51637.0
2017-10-26 12:30:00,315.11,315.23,313.2,314.31,68437.0,315.11,315.23,313.2,314.31,68437.0
2017-10-26 12:35:00,314.21,315.07,314.01,314.98,68966.0,314.21,315.07,314.01,314.98,68966.0
2017-10-26 12:40:00,314.88,315.18,314.64,314.92,65568.0,314.88,315.18,314.64,314.92,65568.0
2017-10-26 12:45:00,314.85,316.33,314.85,316.33,85482.0,314.85,316.33,314.85,316.33,85482.0
2017-10-26 12:50:00,316.3,316.58,315.31,316.19,49973.0,316.3,316.58,315.31,316.19,49973.0
2017-10-26 12:55:00,316.4,316.9,316.19,316.9,40833.0,316.4,316.9,316.19,316.9,40833.0
2017-10-26 13:00:00,316.9,318.79,316.86,318.73,63234.0,316.9,318.79,316.86,318.73,63234.0
2017-10-26 13:05:00,318.69,321.06,318.61,320.36,106669.0,318.69,321.06,318.61,320.36,106669.0
2017-10-26 13:10:00,320.33,320.55,319.92,320.02,70119.0,320.33,320.55,319.92,320.02,70119.0
2017-10-26 13:15:00,319.98,320.32,319.25,320.18,95651.0,319.98,320.32,319.25,320.18,95651.0
2017-10-26 13:20:00,320.32,322.34,320.3,322.1,61094.0,320.32,322.34,320.3,322.1,61094.0
2017-10-26 13:25:00,322.1,322.1,320.26,320.26,71327.0,322.1,322.1,320.26,320.26,71327.0
2017-10-26 13:30:00,320.26,320.38,319.67,320.22,68296.0,320.26,320.38,319.67,320.22,68296.0
2017-10-26 13:35:00,320.08,320.3,319.77,319.84,44383.0,320.08,320.3,319.77,319.84,44383.0
2017-10-26 13:40:00,319.91,320.05,319.78,319.94,55838.0,319.91,320.05,319.78,319.94,55838.0
2017-10-26 13:45:00,319.97,320.51,319.9,320.51,56962.0,319.97,320.51,319.9,320.51,56962.0
2017-10-26 13:50:00,320.51,322.07,320.38,322.07,57853.0,320.51,322.07,320.38,322.07,57853.0
2017-10-26 13:55:00,322.03,322.03,321.4,321.64,62958.0,322.03,322.03,321.4,321.64,62958.0
2017-10-26 14:00:00,321.61,322.11,321.4,321.65,64935.0,321.61,322.11,321.4,321.65,64935.0
2017-10-26 14:05:00,321.55,322.54,321.42,322.0,40082.0,321.55,322.54,321.42,322.0,40082.0
2017-10-26 14:10:00,321.94,321.95,320.28,321.16,80909.0,321.94,321.95,320.28,321.16,80909.0
2017-10-26 14:15:00,321.15,321.77,321.06,321.23,99696.0,321.15,321.77,321.06,321.23,99696.0
2017-10-26 14:20:00,321.03,321.05,319.49,320.0,97729.0,321.03,321.05,319.49,320.0,97729.0
2017-10-26 14:25:00,320.0,320.54,319.91,320.08,44373.0,320.0,320.54,319.91,320.08,44373.0
2017-10-26 14:30:00,319.98,320.2,319.95,320.0,135683.0,319.98,320.2,319.95,320.0,135683.0
2017-10-26 14:35:00,320.0,320.11,318.21,318.73,92004.0,320.0,320.11,318.21,318.73,92004.0
2017-10-26 14:40:00,318.64,319.36,318.62,318.79,42807.0,318.64,319.36,318.62,318.79,42807.0
2017-10-26 14:45:00,318.94,319.0,317.57,318.06,113838.0,318.94,319.0,317.57,318.06,113838.0
2017-10-26 14:50:00,318.07,319.05,317.21,318.3,75943.0,318.07,319.05,317.21,318.3,75943.0
2017-10-26 14:55:00,318.06,318.15,317.08,317.67,60744.0,318.06,318.15,317.08,317.67,60744.0
2017-10-26 15:00:00,317.61,318.03,316.76,317.95,61222.0,317.61,318.03,316.76,317.95,61222.0
2017-10-26 15:05:00,318.06,318.06,316.9,317.14,59066.0,318.06,318.06,316.9,317.14,59066.0
2017-10-26 15:10:00,317.14,317.5,316.81,316.91,40708.0,317.14,317.5,316.81,316.91,40708.0
2017-10-26 15:15:00,317.0,317.02,316.08,316.4,27950.0,317.0,317.02,316.08,316.4,27950.0
2017-10-26 15:20:00,316.31,316.42,315.4,315.59,77702.0,316.31,316.42,315.4,315.59,77702.0
2017-10-26 15:25:00,315.5,315.59,314.88,314.95,59075.0,315.5,315.59,314.88,314.95,59075.0
2017-10-26 15:30:00,314.94,315.22,314.2,314.3,54370.0,314.94,315.22,314.2,314.3,54370.0
2017-10-26 15:35:00,314.2,314.29,312.88,312.97,125861.0,314.2,314.29,312.88,312.97,125861.0
2017-10-26 15:40:00,313.04,313.97,312.41,313.97,192109.0,313.04,313.97,312.41,313.97,192109.0
2017-10-26 15:45:00,313.95,315.22,313.81,315.07,117817.0,313.95,315.22,313.81,315.07,117817.0
2017-10-26 15:50:00,315.07,317.27,314.47,316.62,263458.0,315.07,317.27,314.47,316.62,263458.0
2017-10-26 15:55:00,316.62,318.4,316.46,317.76,321457.0,316.62,318.4,316.46,317.76,321457.0
2017-10-27 09:30:00,314.83,319.47,314.83,316.4,146591.0,314.83,319.47,314.83,316.4,146591.0
2017-10-27 09:35:00,315.01,316.98,312.58,312.58,104714.0,315.01,316.98,312.58,312.58,104714.0
2017-10-27 09:40:00,312.3,313.23,309.33,309.69,121965.0,312.3,313.23,309.33,309.69,121965.0
2017-10-27 09:45:00,309.92,311.23,309.19,309.51,116900.0,309.92,311.23,309.19,309.51,116900.0
2017-10-27 09:50:00,309.44,311.51,309.23,310.4,83929.0,309.44,311.51,309.23,310.4,83929.0
2017-10-27 09:55:00,310.21,310.21,308.3,308.76,113537.0,310.21,310.21,308.3,308.76,113537.0
2017-10-27 10:00:00,308.61,310.79,308.44,310.78,143325.0,308.61,310.79,308.44,310.78,143325.0
2017-10-27 10:05:00,310.68,312.12,310.38,311.96,39695.0,310.68,312.12,310.38,311.96,39695.0
2017-10-27 10:10:00,311.96,312.1,310.57,311.92,34038.0,311.96,312.1,310.57,311.92,34038.0
2017-10-27 10:15:00,311.75,311.77,310.75,310.93,34300.0,311.75,311.77,310.75,310.93,34300.0
2017-10-27 10:20:00,310.8,311.19,310.65,310.65,29869.0,310.8,311.19,310.65,310.65,29869.0
2017-10-27 10:25:00,310.95,311.24,310.73,310.99,22509.0,310.95,311.24,310.73,310.99,22509.0
2017-10-27 10:30:00,310.9,311.89,310.79,311.63,25583.0,310.9,311.89,310.79,311.63,25583.0
2017-10-27 10:35:00,311.63,311.89,311.45,311.77,21693.0,311.63,311.89,311.45,311.77,21693.0
2017-10-27 10:40:00,311.59,313.96,311.45,313.54,24104.0,311.59,313.96,311.45,313.54,24104.0
2017-10-27 10:45:00,313.75,314.44,313.21,314.26,26568.0,313.75,314.44,313.21,314.26,26568.0
2017-10-27 10:50:00,314.47,314.58,312.94,313.22,23655.0,314.47,314.58,312.94,313.22,23655.0
2017-10-27 10:55:00,313.14,314.37,312.98,313.77,17996.0,313.14,314.37,312.98,313.77,17996.0
2017-10-27 11:00:00,313.63,315.65,313.63,314.83,23162.0,313.63,315.65,313.63,314.83,23162.0
2017-10-27 11:05:00,315.38,318.0,314.82,317.94,38630.0,315.38,318.0,314.82,317.94,38630.0
2017-10-27 11:10:00,317.67,318.33,316.17,316.94,51902.0,317.67,318.33,316.17,316.94,51902.0
2017-10-27 11:15:00,316.94,318.98,316.68,318.7,33644.0,316.94,318.98,316.68,318.7,33644.0
2017-10-27 11:20:00,318.48,318.8,317.52,318.8,34270.0,318.48,318.8,317.52,318.8,34270.0
2017-10-27 11:25:00,318.65,320.99,318.47,320.81,51572.0,318.65,320.99,318.47,320.81,51572.0
2017-10-27 11:30:00,320.85,320.97,320.01,320.31,33083.0,320.85,320.97,320.01,320.31,33083.0
2017-10-27 11:35:00,320.4,321.39,319.43,321.23,24962.0,320.4,321.39,319.43,321.23,24962.0
2017-10-27 11:40:00,321.22,321.61,319.82,319.82,31197.0,321.22,321.61,319.82,319.82,31197.0
2017-10-27 11:45:00,319.83,320.74,319.51,320.65,20493.0,319.83,320.74,319.51,320.65,20493.0
2017-10-27 11:50:00,320.65,321.17,319.47,320.41,20652.0,320.65,321.17,319.47,320.41,20652.0
2017-10-27 11:55:00,320.52,320.76,319.56,320.0,16855.0,320.52,320.76,319.56,320.0,16855.0
2017-10-27 12:00:00,319.8,320.1,319.07,319.61,26485.0,319.8,320.1,319.07,319.61,26485.0
2017-10-27 12:05:00,319.21,320.09,319.04,319.51,27537.0,319.21,320.09,319.04,319.51,27537.0
2017-10-27 12:10:00,319.38,319.51,318.43,318.61,27196.0,319.38,319.51,318.43,318.61,27196.0
2017-10-27 12:15:00,318.58,318.99,318.01,318.27,12700.0,318.58,318.99,318.01,318.27,12700.0
2017-10-27 12:20:00,318.26,318.78,317.59,318.78,20914.0,318.26,318.78,317.59,318.78,20914.0
2017-10-27 12:25:00,318.84,319.09,317.14,317.53,10859.0,318.84,319.09,317.14,317.53,10859.0
2017-10-27 12:30:00,317.47,317.84,316.31,316.48,4765.0,317.47,317.84,316.31,316.48,4765.0
2017-10-27 12:35:00,316.71,318.61,316.64,318.48,40717.0,316.71,318.61,316.64,318.48,40717.0
2017-10-27 12:40:00,318.12,318.28,317.74,318.24,7673.0,318.12,318.28,317.74,318.24,7673.0
2017-10-27 12:45:00,318.26,319.34,318.09,319.15,15346.0,318.26,319.34,318.09,319.15,15346.0
2017-10-27 12:50:00,319.02,319.02,317.9,318.15,14459.0,319.02,319.02,317.9,318.15,14459.0
2017-10-27 12:55:00,318.11,319.16,317.38,317.67,36470.0,318.11,319.16,317.38,317.67,36470.0
2017-10-27 13:00:00,317.64,318.53,317.56,318.12,20793.0,317.64,318.53,317.56,318.12,20793.0
2017-10-27 13:05:00,318.19,318.49,318.15,318.36,8615.0,318.19,318.49,318.15,318.36,8615.0
2017-10-27 13:10:00,318.37,319.5,318.16,318.35,18167.0,318.37,319.5,318.16,318.35,18167.0
2017-10-27 13:15:00,318.34,319.45,318.34,319.11,8113.0,318.34,319.45,318.34,319.11,8113.0
2017-10-27 13:20:00,318.93,319.47,318.92,319.34,16654.0,318.93,319.47,318.92,319.34,16654.0
2017-10-27 13:25:00,319.2,320.22,319.06,319.37,28396.0,319.2,320.22,319.06,319.37,28396.0
2017-10-27 13:30:00,319.16,319.16,318.31,318.31,5100.0,319.16,319.16,318.31,318.31,5100.0
2017-10-27 13:35:00,318.31,319.59,318.31,319.59,10429.0,318.31,319.59,318.31,319.59,10429.0
2017-10-27 13:40:00,319.54,321.91,319.53,321.5,33476.0,319.54,321.91,319.53,321.5,33476.0
2017-10-27 13:45:00,321.58,321.85,319.4,320.39,14485.0,321.58,321.85,319.4,320.39,14485.0
2017-10-27 13:50:00,320.42,321.16,320.27,320.85,26784.0,320.42,321.16,320.27,320.85,26784.0
2017-10-27 13:55:00,320.63,321.13,320.07,320.19,37328.0,320.63,321.13,320.07,320.19,37328.0
2017-10-27 14:00:00,320.27,320.31,319.01,319.77,16585.0,320.27,320.31,319.01,319.77,16585.0
2017-10-27 14:05:00,319.96,320.43,319.79,320.27,21223.0,319.96,320.43,319.79,320.27,21223.0
2017-10-27 14:10:00,320.27,321.41,320.26,321.24,17862.0,320.27,321.41,320.26,321.24,17862.0
2017-10-27 14:15:00,321.12,321.39,320.06,320.39,18283.0,321.12,321.39,320.06,320.39,18283.0
2017-10-27 14:20:00,320.34,321.13,320.18,321.03,19241.0,320.34,321.13,320.18,321.03,19241.0
2017-10-27 14:25:00,321.13,321.35,320.22,320.22,30745.0,321.13,321.35,320.22,320.22,30745.0
2017-10-27 14:30:00,320.6,320.62,320.14,320.31,15213.0,320.6,320.62,320.14,320.31,15213.0
2017-10-27 14:35:00,320.35,320.35,318.47,318.77,11881.0,320.35,320.35,318.47,318.77,11881.0
2017-10-27 14:40:00,318.48,319.7,318.48,319.4,14974.0,318.48,319.7,318.48,319.4,14974.0
2017-10-27 14:45:00,319.55,319.81,318.22,318.39,21750.0,319.55,319.81,318.22,318.39,21750.0
2017-10-27 14:50:00,318.25,319.16,318.21,319.03,13097.0,318.25,319.16,318.21,319.03,13097.0
2017-10-27 14:55:00,318.9,319.15,318.44,318.49,16095.0,318.9,319.15,318.44,318.49,16095.0
2017-10-27 15:00:00,318.23,318.3,317.03,317.73,21901.0,318.23,318.3,317.03,317.73,21901.0
2017-10-27 15:05:00,317.73,319.45,317.6,319.45,26042.0,317.73,319.45,317.6,319.45,26042.0
2017-10-27 15:10:00,319.45,321.0,319.4,320.7,28674.0,319.45,321.0,319.4,320.7,28674.0
2017-10-27 15:15:00,320.94,321.19,320.49,320.65,24249.0,320.94,321.19,320.49,320.65,24249.0
2017-10-27 15:20:00,320.65,320.83,319.5,319.56,23891.0,320.65,320.83,319.5,319.56,23891.0
2017-10-27 15:25:00,319.72,319.81,318.98,319.08,60522.0,319.72,319.81,318.98,319.08,60522.0
2017-10-27 15:30:00,318.96,319.34,318.07,318.14,28272.0,318.96,319.34,318.07,318.14,28272.0
2017-10-27 15:35:00,318.31,319.18,318.24,318.59,27171.0,318.31,319.18,318.24,318.59,27171.0
2017-10-27 15:40:00,318.69,319.21,318.62,318.74,27584.0,318.69,319.21,318.62,318.74,27584.0
2017-10-27 15:45:00,318.62,319.18,318.09,318.79,69387.0,318.62,319.18,318.09,318.79,69387.0
2017-10-27 15:50:00,318.89,320.08,318.32,319.81,68271.0,318.89,320.08,318.32,319.81,68271.0
2017-10-27 15:55:00,320.04,320.04,319.15,319.67,94112.0,320.04,320.04,319.15,319.67,94112.0
2017-10-30 09:30:00,318.47,318.97,316.76,318.63,33827.0,318.47,318.97,316.76,318.63,33827.0
2017-10-30 09:35:00,318.67,319.73,318.59,319.47,32220.0,318.67,319.73,318.59,319.47,32220.0
2017-10-30 09:40:00,319.47,320.36,319.04,320.36,20303.0,319.47,320.36,319.04,320.36,20303.0
2017-10-30 09:45:00,320.25,320.64,319.65,319.84,20008.0,320.25,320.64,319.65,319.84,20008.0
2017-10-30 09:50:00,319.9,320.17,319.79,319.91,15354.0,319.9,320.17,319.79,319.91,15354.0
2017-10-30 09:55:00,319.83,321.6,319.79,320.67,64852.0,319.83,321.6,319.79,320.67,64852.0
2017-10-30 10:00:00,320.64,320.87,320.03,320.5,24820.0,320.64,320.87,320.03,320.5,24820.0
2017-10-30 10:05:00,320.55,321.23,320.28,320.91,27167.0,320.55,321.23,320.28,320.91,27167.0
2017-10-30 10:10:00,320.83,320.83,320.32,320.57,30405.0,320.83,320.83,320.32,320.57,30405.0
2017-10-30 10:15:00,320.58,322.44,320.51,322.11,21876.0,320.58,322.44,320.51,322.11,21876.0
2017-10-30 10:20:00,322.1,322.58,321.64,321.64,17310.0,322.1,322.58,321.64,321.64,17310.0
2017-10-30 10:25:00,321.63,322.15,320.88,320.88,43383.0,321.63,322.15,320.88,320.88,43383.0
2017-10-30 10:30:00,320.83,320.96,320.35,320.63,15981.0,320.83,320.96,320.35,320.63,15981.0
2017-10-30 10:35:00,320.66,321.34,320.52,320.9,22101.0,320.66,321.34,320.52,320.9,22101.0
2017-10-30 10:40:00,320.92,321.02,320.6,320.88,53968.0,320.92,321.02,320.6,320.88,53968.0
2017-10-30 10:45:00,320.83,321.25,320.43,321.11,34819.0,320.83,321.25,320.43,321.11,34819.0
2017-10-30 10:50:00,321.12,321.75,320.85,321.69,12556.0,321.12,321.75,320.85,321.69,12556.0
2017-10-30 10:55:00,321.72,322.78,321.69,322.78,43767.0,321.72,322.78,321.69,322.78,43767.0
2017-10-30 11:00:00,322.78,323.57,322.56,322.89,23018.0,322.78,323.57,322.56,322.89,23018.0
2017-10-30 11:05:00,323.13,324.31,322.89,324.18,17451.0,323.13,324.31,322.89,324.18,17451.0
2017-10-30 11:10:00,324.08,324.59,324.05,324.19,18417.0,324.08,324.59,324.05,324.19,18417.0
2017-10-30 11:15:00,324.18,324.39,323.76,323.79,24785.0,324.18,324.39,323.76,323.79,24785.0
2017-10-30 11:20:00,323.94,324.22,323.21,323.44,25584.0,323.94,324.22,323.21,323.44,25584.0
2017-10-30 11:25:00,323.3,324.04,322.82,323.09,26270.0,323.3,324.04,322.82,323.09,26270.0
2017-10-30 11:30:00,322.9,323.25,322.65,323.25,11571.0,322.9,323.25,322.65,323.25,11571.0
2017-10-30 11:35:00,323.25,323.25,322.61,322.94,15000.0,323.25,323.25,322.61,322.94,15000.0
2017-10-30 11:40:00,322.8,323.13,322.62,322.75,36052.0,322.8,323.13,322.62,322.75,36052.0
2017-10-30 11:45:00,322.71,322.81,322.35,322.46,17399.0,322.71,322.81,322.35,322.46,17399.0
2017-10-30 11:50:00,322.49,322.56,321.94,322.41,9226.0,322.49,322.56,321.94,322.41,9226.0
2017-10-30 11:55:00,322.55,322.69,321.81,322.16,19807.0,322.55,322.69,321.81,322.16,19807.0
2017-10-30 12:00:00,322.03,323.05,321.89,322.69,18183.0,322.03,323.05,321.89,322.69,18183.0
2017-10-30 12:05:00,322.61,322.96,322.07,322.85,11611.0,322.61,322.96,322.07,322.85,11611.0
2017-10-30 12:10:00,322.77,323.18,322.56,323.07,9664.0,322.77,323.18,322.56,323.07,9664.0
2017-10-30 12:15:00,323.12,323.58,323.06,323.19,4524.0,323.12,323.58,323.06,323.19,4524.0
2017-10-30 12:20:00,323.15,323.65,323.15,323.59,4363.0,323.15,323.65,323.15,323.59,4363.0
2017-10-30 12:25:00,323.53,323.97,323.24,323.76,20413.0,323.53,323.97,323.24,323.76,20413.0
2017-10-30 12:30:00,323.75,324.11,323.57,323.91,5996.0,323.75,324.11,323.57,323.91,5996.0
2017-10-30 12:35:00,324.0,324.14,323.28,323.42,16860.0,324.0,324.14,323.28,323.42,16860.0
2017-10-30 12:40:00,323.39,324.17,323.01,323.93,15962.0,323.39,324.17,323.01,323.93,15962.0
2017-10-30 12:45:00,323.87,324.09,323.69,324.03,23950.0,323.87,324.09,323.69,324.03,23950.0
2017-10-30 12:50:00,323.95,324.18,323.8,324.08,13586.0,323.95,324.18,323.8,324.08,13586.0
2017-10-30 12:55:00,324.19,326.55,324.04,325.09,74445.0,324.19,326.55,324.04,325.09,74445.0
2017-10-30 13:00:00,325.11,328.81,325.0,328.81,85949.0,325.11,328.81,325.0,328.81,85949.0
2017-10-30 13:05:00,329.72,329.73,326.62,326.69,182005.0,329.72,329.73,326.62,326.69,182005.0
2017-10-30 13:10:00,326.78,326.89,325.67,326.23,78007.0,326.78,326.89,325.67,326.23,78007.0
2017-10-30 13:15:00,326.24,326.71,325.85,326.44,62903.0,326.24,326.71,325.85,326.44,62903.0
2017-10-30 13:20:00,326.31,326.65,326.23,326.23,73576.0,326.31,326.65,326.23,326.23,73576.0
2017-10-30 13:25:00,326.43,326.63,325.83,325.89,31926.0,326.43,326.63,325.83,325.89,31926.0
2017-10-30 13:30:00,325.72,326.03,325.5,325.61,19384.0,325.72,326.03,325.5,325.61,19384.0
2017-10-30 13:35:00,325.69,326.1,325.69,325.84,13275.0,325.69,326.1,325.69,325.84,13275.0
2017-10-30 13:40:00,325.85,326.08,325.74,325.96,38160.0,325.85,326.08,325.74,325.96,38160.0
2017-10-30 13:45:00,325.89,325.98,325.02,325.02,16069.0,325.89,325.98,325.02,325.02,16069.0
2017-10-30 13:50:00,325.1,325.81,324.93,325.43,50954.0,325.1,325.81,324.93,325.43,50954.0
2017-10-30 13:55:00,325.31,325.41,324.0,324.0,22541.0,325.31,325.41,324.0,324.0,22541.0
2017-10-30 14:00:00,324.0,324.1,323.0,323.11,98056.0,324.0,324.1,323.0,323.11,98056.0
2017-10-30 14:05:00,323.11,323.34,322.73,323.0,37951.0,323.11,323.34,322.73,323.0,37951.0
2017-10-30 14:10:00,323.08,323.6,322.98,322.98,18683.0,323.08,323.6,322.98,322.98,18683.0
2017-10-30 14:15:00,323.19,323.33,322.68,322.91,19568.0,323.19,323.33,322.68,322.91,19568.0
2017-10-30 14:20:00,322.91,323.42,322.82,323.42,10723.0,322.91,323.42,322.82,323.42,10723.0
2017-10-30 14:25:00,323.56,323.8,323.22,323.23,24719.0,323.56,323.8,323.22,323.23,24719.0
2017-10-30 14:30:00,323.14,323.5,322.88,323.0,12118.0,323.14,323.5,322.88,323.0,12118.0
2017-10-30 14:35:00,323.0,323.12,322.28,323.05,32975.0,323.0,323.12,322.28,323.05,32975.0
2017-10-30 14:40:00,322.98,323.06,322.83,322.87,20071.0,322.98,323.06,322.83,322.87,20071.0
2017-10-30 14:45:00,322.89,323.01,322.85,322.99,18980.0,322.89,323.01,322.85,322.99,18980.0
2017-10-30 14:50:00,323.0,323.05,322.76,322.9,26291.0,323.0,323.05,322.76,322.9,26291.0
2017-10-30 14:55:00,322.91,323.07,322.66,322.94,17508.0,322.91,323.07,322.66,322.94,17508.0
2017-10-30 15:00:00,322.98,323.06,322.75,323.0,8487.0,322.98,323.06,322.75,323.0,8487.0
2017-10-30 15:05:00,323.0,323.69,322.84,323.41,74565.0,323.0,323.69,322.84,323.41,74565.0
2017-10-30 15:10:00,323.22,323.79,322.85,323.79,14967.0,323.22,323.79,322.85,323.79,14967.0
2017-10-30 15:15:00,323.88,324.0,323.61,323.62,19555.0,323.88,324.0,323.61,323.62,19555.0
2017-10-30 15:20:00,323.62,324.01,323.62,323.93,17476.0,323.62,324.01,323.62,323.93,17476.0
2017-10-30 15:25:00,323.94,324.11,323.74,323.93,38927.0,323.94,324.11,323.74,323.93,38927.0
2017-10-30 15:30:00,323.91,324.08,322.54,323.3,44275.0,323.91,324.08,322.54,323.3,44275.0
2017-10-30 15:35:00,323.0,323.33,322.62,323.32,41421.0,323.0,323.33,322.62,323.32,41421.0
2017-10-30 15:40:00,323.32,323.59,322.82,323.1,44055.0,323.32,323.59,322.82,323.1,44055.0
2017-10-30 15:45:00,323.16,323.29,322.59,322.72,33295.0,323.16,323.29,322.59,322.72,33295.0
2017-10-30 15:50:00,322.74,323.89,322.7,323.78,66935.0,322.74,323.89,322.7,323.78,66935.0
2017-10-30 15:55:00,323.86,324.66,323.27,323.88,123618.0,323.86,324.66,323.27,323.88,123618.0
2017-10-31 09:30:00,324.34,324.68,321.82,323.53,14571.0,324.34,324.68,321.82,323.53,14571.0
2017-10-31 09:35:00,323.71,323.71,322.77,322.89,16670.0,323.71,323.71,322.77,322.89,16670.0
2017-10-31 09:40:00,323.3,323.83,322.45,322.66,12954.0,323.3,323.83,322.45,322.66,12954.0
2017-10-31 09:45:00,322.66,323.32,322.66,323.07,18167.0,322.66,323.32,322.66,323.07,18167.0
2017-10-31 09:50:00,323.15,323.61,322.81,323.24,14175.0,323.15,323.61,322.81,323.24,14175.0
2017-10-31 09:55:00,323.13,325.2,322.88,324.66,53700.0,323.13,325.2,322.88,324.66,53700.0
2017-10-31 10:00:00,324.1,325.32,324.1,325.03,16964.0,324.1,325.32,324.1,325.03,16964.0
2017-10-31 10:05:00,325.02,325.34,324.28,324.64,66677.0,325.02,325.34,324.28,324.64,66677.0
2017-10-31 10:10:00,324.64,324.81,323.69,324.31,24160.0,324.64,324.81,323.69,324.31,24160.0
2017-10-31 10:15:00,324.25,324.6,324.25,324.34,10979.0,324.25,324.6,324.25,324.34,10979.0
2017-10-31 10:20:00,324.4,324.55,324.21,324.21,16479.0,324.4,324.55,324.21,324.21,16479.0
2017-10-31 10:25:00,324.29,325.54,324.28,324.76,50374.0,324.29,325.54,324.28,324.76,50374.0
2017-10-31 10:30:00,324.76,324.92,324.24,324.78,13740.0,324.76,324.92,324.24,324.78,13740.0
2017-10-31 10:35:00,324.75,324.87,324.51,324.68,18810.0,324.75,324.87,324.51,324.68,18810.0
2017-10-31 10:40:00,324.62,325.1,324.53,325.04,14697.0,324.62,325.1,324.53,325.04,14697.0
2017-10-31 10:45:00,325.0,325.26,324.94,325.24,20571.0,325.0,325.26,324.94,325.24,20571.0
2017-10-31 10:50:00,325.2,325.68,325.16,325.49,14362.0,325.2,325.68,325.16,325.49,14362.0
2017-10-31 10:55:00,325.49,326.26,325.26,325.53,58762.0,325.49,326.26,325.26,325.53,58762.0
2017-10-31 11:00:00,325.48,326.35,325.29,326.14,25073.0,325.48,326.35,325.29,326.14,25073.0
2017-10-31 11:05:00,326.06,327.08,325.93,326.41,31652.0,326.06,327.08,325.93,326.41,31652.0
2017-10-31 11:10:00,326.41,332.99,326.0,331.76,236411.0,326.41,332.99,326.0,331.76,236411.0
2017-10-31 11:15:00,331.75,339.42,331.51,331.61,437555.0,331.75,339.42,331.51,331.61,437555.0
2017-10-31 11:20:00,331.62,332.99,329.45,330.4,101076.0,331.62,332.99,329.45,330.4,101076.0
2017-10-31 11:25:00,330.06,330.54,329.77,329.87,74169.0,330.06,330.54,329.77,329.87,74169.0
2017-10-31 11:30:00,329.95,330.35,328.48,330.35,38395.0,329.95,330.35,328.48,330.35,38395.0
2017-10-31 11:35:00,330.34,330.64,329.57,330.13,31312.0,330.34,330.64,329.57,330.13,31312.0
2017-10-31 11:40:00,330.22,330.22,328.48,328.5,39465.0,330.22,330.22,328.48,328.5,39465.0
2017-10-31 11:45:00,328.39,329.05,328.32,328.77,30888.0,328.39,329.05,328.32,328.77,30888.0
2017-10-31 11:50:00,328.5,328.98,328.37,328.52,19426.0,328.5,328.98,328.37,328.52,19426.0
2017-10-31 11:55:00,328.38,328.89,328.28,328.7,12368.0,328.38,328.89,328.28,328.7,12368.0
2017-10-31 12:00:00,328.55,328.63,326.89,327.57,23299.0,328.55,328.63,326.89,327.57,23299.0
2017-10-31 12:05:00,327.49,328.13,327.39,327.93,14555.0,327.49,328.13,327.39,327.93,14555.0
2017-10-31 12:10:00,327.81,328.78,327.79,328.61,18701.0,327.81,328.78,327.79,328.61,18701.0
2017-10-31 12:15:00,328.53,328.67,328.27,328.57,8574.0,328.53,328.67,328.27,328.57,8574.0
2017-10-31 12:20:00,328.56,329.33,328.45,329.19,16021.0,328.56,329.33,328.45,329.19,16021.0
2017-10-31 12:25:00,329.04,329.78,328.39,329.46,21728.0,329.04,329.78,328.39,329.46,21728.0
2017-10-31 12:30:00,329.33,330.08,329.17,329.18,71697.0,329.33,330.08,329.17,329.18,71697.0
2017-10-31 12:35:00,329.08,329.14,327.69,327.69,35678.0,329.08,329.14,327.69,327.69,35678.0
2017-10-31 12:40:00,327.72,327.93,327.17,327.33,19933.0,327.72,327.93,327.17,327.33,19933.0
2017-10-31 12:45:00,327.23,327.64,326.82,327.62,19170.0,327.23,327.64,326.82,327.62,19170.0
2017-10-31 12:50:00,327.55,328.43,327.53,327.83,20581.0,327.55,328.43,327.53,327.83,20581.0
2017-10-31 12:55:00,327.92,329.15,327.91,328.94,31728.0,327.92,329.15,327.91,328.94,31728.0
2017-10-31 13:00:00,329.12,329.29,328.27,329.06,21550.0,329.12,329.29,328.27,329.06,21550.0
2017-10-31 13:05:00,329.06,329.06,328.46,328.46,5450.0,329.06,329.06,328.46,328.46,5450.0
2017-10-31 13:10:00,328.46,329.15,328.46,329.07,17721.0,328.46,329.15,328.46,329.07,17721.0
2017-10-31 13:15:00,329.01,329.67,328.9,329.36,19589.0,329.01,329.67,328.9,329.36,19589.0
2017-10-31 13:20:00,329.36,329.36,328.88,329.17,7135.0,329.36,329.36,328.88,329.17,7135.0
2017-10-31 13:25:00,329.32,330.28,329.02,329.54,43900.0,329.32,330.28,329.02,329.54,43900.0
2017-10-31 13:30:00,329.53,330.34,329.5,329.97,15136.0,329.53,330.34,329.5,329.97,15136.0
2017-10-31 13:35:00,330.03,330.19,329.52,329.82,21475.0,330.03,330.19,329.52,329.82,21475.0
2017-10-31 13:40:00,329.82,329.82,329.19,329.45,17179.0,329.82,329.82,329.19,329.45,17179.0
2017-10-31 13:45:00,329.47,329.91,329.47,329.91,5987.0,329.47,329.91,329.47,329.91,5987.0
2017-10-31 13:50:00,329.81,330.17,329.67,329.92,8433.0,329.81,330.17,329.67,329.92,8433.0
2017-10-31 13:55:00,329.91,331.0,329.84,330.33,38532.0,329.91,331.0,329.84,330.33,38532.0
2017-10-31 14:00:00,330.16,330.84,330.07,330.84,7719.0,330.16,330.84,330.07,330.84,7719.0
2017-10-31 14:05:00,330.71,331.38,330.65,331.33,16510.0,330.71,331.38,330.65,331.33,16510.0
2017-10-31 14:10:00,331.35,331.48,330.53,330.75,14473.0,331.35,331.48,330.53,330.75,14473.0
2017-10-31 14:15:00,330.86,330.9,330.0,330.23,19037.0,330.86,330.9,330.0,330.23,19037.0
2017-10-31 14:20:00,330.09,330.89,330.06,330.49,18070.0,330.09,330.89,330.06,330.49,18070.0
2017-10-31 14:25:00,330.51,331.4,330.41,330.67,51251.0,330.51,331.4,330.41,330.67,51251.0
2017-10-31 14:30:00,330.56,331.49,330.5,331.49,29663.0,330.56,331.49,330.5,331.49,29663.0
2017-10-31 14:35:00,331.34,332.47,331.33,332.01,20084.0,331.34,332.47,331.33,332.01,20084.0
2017-10-31 14:40:00,331.93,332.4,331.25,332.01,41664.0,331.93,332.4,331.25,332.01,41664.0
2017-10-31 14:45:00,332.01,332.59,331.57,332.59,25467.0,332.01,332.59,331.57,332.59,25467.0
2017-10-31 14:50:00,332.45,333.0,332.2,333.0,15752.0,332.45,333.0,332.2,333.0,15752.0
2017-10-31 14:55:00,332.88,333.28,332.51,332.78,32062.0,332.88,333.28,332.51,332.78,32062.0
2017-10-31 15:00:00,332.78,333.21,332.61,333.19,24001.0,332.78,333.21,332.61,333.19,24001.0
2017-10-31 15:05:00,333.06,333.36,332.95,333.19,15028.0,333.06,333.36,332.95,333.19,15028.0
2017-10-31 15:10:00,333.07,333.34,332.43,332.85,31966.0,333.07,333.34,332.43,332.85,31966.0
2017-10-31 15:15:00,332.85,333.03,332.11,332.43,30078.0,332.85,333.03,332.11,332.43,30078.0
2017-10-31 15:20:00,332.59,333.32,332.58,333.21,25174.0,332.59,333.32,332.58,333.21,25174.0
2017-10-31 15:25:00,333.17,335.0,333.02,334.05,45447.0,333.17,335.0,333.02,334.05,45447.0
2017-10-31 15:30:00,334.05,334.59,333.33,333.97,37384.0,334.05,334.59,333.33,333.97,37384.0
2017-10-31 15:35:00,333.93,334.99,333.59,334.88,55885.0,333.93,334.99,333.59,334.88,55885.0
2017-10-31 15:40:00,334.9,335.4,334.28,335.15,100509.0,334.9,335.4,334.28,335.15,100509.0
2017-10-31 15:45:00,335.24,335.38,333.71,334.76,66546.0,335.24,335.38,333.71,334.76,66546.0
2017-10-31 15:50:00,334.73,334.73,334.05,334.08,42480.0,334.73,334.73,334.05,334.08,42480.0
2017-10-31 15:55:00,334.05,334.4,333.97,334.15,77606.0,334.05,334.4,333.97,334.15,77606.0
2017-11-01 09:30:00,335.92,338.96,335.46,338.39,55745.0,335.92,338.96,335.46,338.39,55745.0
2017-11-01 09:35:00,338.19,339.13,336.56,338.15,49043.0,338.19,339.13,336.56,338.15,49043.0
2017-11-01 09:40:00,338.05,338.72,337.78,338.16,36151.0,338.05,338.72,337.78,338.16,36151.0
2017-11-01 09:45:00,338.17,340.29,338.1,339.85,73466.0,338.17,340.29,338.1,339.85,73466.0
2017-11-01 09:50:00,339.85,340.25,339.65,339.88,40963.0,339.85,340.25,339.65,339.88,40963.0
2017-11-01 09:55:00,339.79,340.74,339.33,339.33,33646.0,339.79,340.74,339.33,339.33,33646.0
2017-11-01 10:00:00,339.34,340.55,338.31,340.55,30836.0,339.34,340.55,338.31,340.55,30836.0
2017-11-01 10:05:00,340.23,340.72,338.5,338.74,28251.0,340.23,340.72,338.5,338.74,28251.0
2017-11-01 10:10:00,338.55,339.4,338.36,338.83,55965.0,338.55,339.4,338.36,338.83,55965.0
2017-11-01 10:15:00,338.72,339.03,337.0,337.42,39878.0,338.72,339.03,337.0,337.42,39878.0
2017-11-01 10:20:00,337.42,337.96,337.02,337.75,23318.0,337.42,337.96,337.02,337.75,23318.0
2017-11-01 10:25:00,337.64,339.46,337.41,338.27,54062.0,337.64,339.46,337.41,338.27,54062.0
2017-11-01 10:30:00,338.14,338.33,337.43,337.8,30801.0,338.14,338.33,337.43,337.8,30801.0
2017-11-01 10:35:00,337.72,338.01,337.39,337.56,34667.0,337.72,338.01,337.39,337.56,34667.0
2017-11-01 10:40:00,337.64,338.35,337.46,338.31,18055.0,337.64,338.35,337.46,338.31,18055.0
2017-11-01 10:45:00,338.3,338.33,337.8,337.87,22354.0,338.3,338.33,337.8,337.87,22354.0
2017-11-01 10:50:00,337.9,338.6,337.85,338.0,11775.0,337.9,338.6,337.85,338.0,11775.0
2017-11-01 10:55:00,338.13,339.1,337.96,338.72,77997.0,338.13,339.1,337.96,338.72,77997.0
2017-11-01 11:00:00,338.78,339.01,337.94,337.94,16208.0,338.78,339.01,337.94,337.94,16208.0
2017-11-01 11:05:00,338.0,338.51,337.76,338.37,11718.0,338.0,338.51,337.76,338.37,11718.0
2017-11-01 11:10:00,338.1,338.22,337.84,338.1,22279.0,338.1,338.22,337.84,338.1,22279.0
2017-11-01 11:15:00,338.19,338.72,338.06,338.72,14665.0,338.19,338.72,338.06,338.72,14665.0
2017-11-01 11:20:00,338.49,338.74,338.21,338.5,9512.0,338.49,338.74,338.21,338.5,9512.0
2017-11-01 11:25:00,338.45,339.34,337.65,337.91,39829.0,338.45,339.34,337.65,337.91,39829.0
2017-11-01 11:30:00,337.72,338.02,337.41,338.02,23553.0,337.72,338.02,337.41,338.02,23553.0
2017-11-01 11:35:00,338.07,338.82,337.85,338.81,11644.0,338.07,338.82,337.85,338.81,11644.0
2017-11-01 11:40:00,338.81,338.99,338.41,338.78,14800.0,338.81,338.99,338.41,338.78,14800.0
2017-11-01 11:45:00,338.77,338.9,338.24,338.77,18228.0,338.77,338.9,338.24,338.77,18228.0
2017-11-01 11:50:00,338.95,339.27,338.22,338.3,12192.0,338.95,339.27,338.22,338.3,12192.0
2017-11-01 11:55:00,338.42,339.3,337.82,337.95,34140.0,338.42,339.3,337.82,337.95,34140.0
2017-11-01 12:00:00,337.92,339.55,337.92,339.25,13600.0,337.92,339.55,337.92,339.25,13600.0
2017-11-01 12:05:00,339.12,339.79,339.0,339.45,11661.0,339.12,339.79,339.0,339.45,11661.0
2017-11-01 12:10:00,339.45,339.54,338.4,338.5,9628.0,339.45,339.54,338.4,338.5,9628.0
2017-11-01 12:15:00,338.78,338.86,337.87,338.61,10680.0,338.78,338.86,337.87,338.61,10680.0
2017-11-01 12:20:00,338.71,338.83,338.32,338.79,7968.0,338.71,338.83,338.32,338.79,7968.0
2017-11-01 12:25:00,338.99,339.22,338.49,338.58,24290.0,338.99,339.22,338.49,338.58,24290.0
2017-11-01 12:30:00,338.58,338.58,337.75,337.96,11602.0,338.58,338.58,337.75,337.96,11602.0
2017-11-01 12:35:00,338.14,338.72,338.09,338.54,3774.0,338.14,338.72,338.09,338.54,3774.0
2017-11-01 12:40:00,338.49,338.49,337.87,338.07,16001.0,338.49,338.49,337.87,338.07,16001.0
2017-11-01 12:45:00,337.98,338.3,337.82,338.3,7659.0,337.98,338.3,337.82,338.3,7659.0
2017-11-01 12:50:00,338.24,338.34,337.96,337.96,10088.0,338.24,338.34,337.96,337.96,10088.0
2017-11-01 12:55:00,337.93,338.81,337.83,337.98,58933.0,337.93,338.81,337.83,337.98,58933.0
2017-11-01 13:00:00,337.96,338.15,337.94,338.0,15102.0,337.96,338.15,337.94,338.0,15102.0
2017-11-01 13:05:00,338.0,338.26,337.95,338.26,20425.0,338.0,338.26,337.95,338.26,20425.0
2017-11-01 13:10:00,338.2,338.52,338.04,338.04,6407.0,338.2,338.52,338.04,338.04,6407.0
2017-11-01 13:15:00,338.03,338.24,337.96,338.07,13770.0,338.03,338.24,337.96,338.07,13770.0
2017-11-01 13:20:00,338.0,338.5,337.97,338.44,9317.0,338.0,338.5,337.97,338.44,9317.0
2017-11-01 13:25:00,338.36,338.93,338.24,338.87,43167.0,338.36,338.93,338.24,338.87,43167.0
2017-11-01 13:30:00,338.86,338.86,338.61,338.83,7325.0,338.86,338.86,338.61,338.83,7325.0
2017-11-01 13:35:00,338.78,338.86,338.42,338.71,8900.0,338.78,338.86,338.42,338.71,8900.0
2017-11-01 13:40:00,338.72,338.72,338.28,338.43,5820.0,338.72,338.72,338.28,338.43,5820.0
2017-11-01 13:45:00,338.43,338.47,338.0,338.01,7534.0,338.43,338.47,338.0,338.01,7534.0
2017-11-01 13:50:00,338.05,338.23,338.03,338.23,11214.0,338.05,338.23,338.03,338.23,11214.0
2017-11-01 13:55:00,338.12,339.07,337.92,338.21,65701.0,338.12,339.07,337.92,338.21,65701.0
2017-11-01 14:00:00,338.11,338.5,338.01,338.33,9149.0,338.11,338.5,338.01,338.33,9149.0
2017-11-01 14:05:00,338.33,338.33,337.96,338.19,25099.0,338.33,338.33,337.96,338.19,25099.0
2017-11-01 14:10:00,338.16,338.3,338.0,338.02,19895.0,338.16,338.3,338.0,338.02,19895.0
2017-11-01 14:15:00,338.03,338.15,337.52,337.78,44964.0,338.03,338.15,337.52,337.78,44964.0
2017-11-01 14:20:00,337.66,337.83,337.5,337.67,18479.0,337.66,337.83,337.5,337.67,18479.0
2017-11-01 14:25:00,337.72,337.97,337.05,337.28,34187.0,337.72,337.97,337.05,337.28,34187.0
2017-11-01 14:30:00,337.2,337.53,337.12,337.53,4031.0,337.2,337.53,337.12,337.53,4031.0
2017-11-01 14:35:00,337.44,337.74,337.44,337.54,18995.0,337.44,337.74,337.44,337.54,18995.0
2017-11-01 14:40:00,337.54,337.79,337.39,337.79,39327.0,337.54,337.79,337.39,337.79,39327.0
2017-11-01 14:45:00,337.8,337.84,337.48,337.51,14863.0,337.8,337.84,337.48,337.51,14863.0
2017-11-01 14:50:00,337.51,337.68,337.51,337.57,12028.0,337.51,337.68,337.51,337.57,12028.0
2017-11-01 14:55:00,337.57,337.96,337.48,337.92,42416.0,337.57,337.96,337.48,337.92,42416.0
2017-11-01 15:00:00,337.98,338.14,337.61,337.9,10886.0,337.98,338.14,337.61,337.9,10886.0
2017-11-01 15:05:00,337.85,337.97,337.78,337.78,6103.0,337.85,337.97,337.78,337.78,6103.0
2017-11-01 15:10:00,337.78,337.87,337.69,337.69,15659.0,337.78,337.87,337.69,337.69,15659.0
2017-11-01 15:15:00,337.7,337.9,337.61,337.66,23886.0,337.7,337.9,337.61,337.66,23886.0
2017-11-01 15:20:00,337.67,337.85,337.57,337.84,14800.0,337.67,337.85,337.57,337.84,14800.0
2017-11-01 15:25:00,337.83,337.89,337.57,337.88,26337.0,337.83,337.89,337.57,337.88,26337.0
2017-11-01 15:30:00,337.83,338.66,337.83,338.64,16305.0,337.83,338.66,337.83,338.64,16305.0
2017-11-01 15:35:00,338.58,338.63,338.31,338.55,26366.0,338.58,338.63,338.31,338.55,26366.0
2017-11-01 15:40:00,338.55,339.5,338.38,339.13,30888.0,338.55,339.5,338.38,339.13,30888.0
2017-11-01 15:45:00,338.93,339.26,338.61,338.62,49756.0,338.93,339.26,338.61,338.62,49756.0
2017-11-01 15:50:00,338.6,338.93,338.48,338.63,40054.0,338.6,338.93,338.48,338.63,40054.0
2017-11-01 15:55:00,338.63,338.68,338.1,338.18,33437.0,338.63,338.68,338.1,338.18,33437.0
2017-11-02 09:30:00,341.15,341.54,338.5,339.86,28850.0,341.15,341.54,338.5,339.86,28850.0
2017-11-02 09:35:00,340.0,341.67,339.31,341.03,34967.0,340.0,341.67,339.31,341.03,34967.0
2017-11-02 09:40:00,341.04,341.6,340.51,341.0,20561.0,341.04,341.6,340.51,341.0,20561.0
2017-11-02 09:45:00,340.85,341.3,340.25,340.26,30402.0,340.85,341.3,340.25,340.26,30402.0
2017-11-02 09:50:00,340.19,340.39,339.75,339.89,19340.0,340.19,340.39,339.75,339.89,19340.0
2017-11-02 09:55:00,339.86,340.17,339.51,339.75,42726.0,339.86,340.17,339.51,339.75,42726.0
2017-11-02 10:00:00,339.75,339.75,339.15,339.61,25035.0,339.75,339.75,339.15,339.61,25035.0
2017-11-02 10:05:00,339.64,340.5,339.47,340.0,11157.0,339.64,340.5,339.47,340.0,11157.0
2017-11-02 10:10:00,339.97,340.5,339.9,340.5,22274.0,339.97,340.5,339.9,340.5,22274.0
2017-11-02 10:15:00,340.52,340.52,339.58,339.68,11989.0,340.52,340.52,339.58,339.68,11989.0
2017-11-02 10:20:00,339.61,339.77,339.39,339.65,20913.0,339.61,339.77,339.39,339.65,20913.0
2017-11-02 10:25:00,339.65,339.99,339.36,339.46,69700.0,339.65,339.99,339.36,339.46,69700.0
2017-11-02 10:30:00,339.49,339.63,339.04,339.04,11470.0,339.49,339.63,339.04,339.04,11470.0
2017-11-02 10:35:00,339.08,339.15,338.17,338.93,44150.0,339.08,339.15,338.17,338.93,44150.0
2017-11-02 10:40:00,338.93,339.13,337.81,337.87,62029.0,338.93,339.13,337.81,337.87,62029.0
2017-11-02 10:45:00,337.65,337.65,334.65,337.31,53555.0,337.65,337.65,334.65,337.31,53555.0
2017-11-02 10:50:00,337.32,338.24,335.53,336.43,45864.0,337.32,338.24,335.53,336.43,45864.0
2017-11-02 10:55:00,336.13,338.01,336.13,337.15,15395.0,336.13,338.01,336.13,337.15,15395.0
2017-11-02 11:00:00,337.3,337.9,337.15,337.34,66655.0,337.3,337.9,337.15,337.34,66655.0
2017-11-02 11:05:00,337.53,338.26,336.87,336.95,49558.0,337.53,338.26,336.87,336.95,49558.0
2017-11-02 11:10:00,337.01,337.8,336.75,336.88,22800.0,337.01,337.8,336.75,336.88,22800.0
2017-11-02 11:15:00,336.96,337.77,336.96,337.29,24709.0,336.96,337.77,336.96,337.29,24709.0
2017-11-02 11:20:00,337.3,337.49,336.98,337.05,18369.0,337.3,337.49,336.98,337.05,18369.0
2017-11-02 11:25:00,337.13,337.19,335.8,336.0,11637.0,337.13,337.19,335.8,336.0,11637.0
2017-11-02 11:30:00,335.99,335.99,335.04,335.81,18685.0,335.99,335.99,335.04,335.81,18685.0
2017-11-02 11:35:00,335.63,336.17,335.57,336.17,19485.0,335.63,336.17,335.57,336.17,19485.0
2017-11-02 11:40:00,336.17,336.55,336.02,336.44,9900.0,336.17,336.55,336.02,336.44,9900.0
2017-11-02 11:45:00,336.3,336.97,336.07,336.16,12071.0,336.3,336.97,336.07,336.16,12071.0
2017-11-02 11:50:00,336.18,336.45,335.66,335.66,10413.0,336.18,336.45,335.66,335.66,10413.0
2017-11-02 11:55:00,335.66,336.07,335.54,336.07,15372.0,335.66,336.07,335.54,336.07,15372.0
2017-11-02 12:00:00,336.44,336.73,336.15,336.72,6904.0,336.44,336.73,336.15,336.72,6904.0
2017-11-02 12:05:00,336.73,337.0,336.42,336.81,11377.0,336.73,337.0,336.42,336.81,11377.0
2017-11-02 12:10:00,336.94,337.0,336.44,336.84,6970.0,336.94,337.0,336.44,336.84,6970.0
2017-11-02 12:15:00,336.72,337.33,336.6,337.24,6190.0,336.72,337.33,336.6,337.24,6190.0
2017-11-02 12:20:00,336.96,338.0,336.95,337.94,12259.0,336.96,338.0,336.95,337.94,12259.0
2017-11-02 12:25:00,337.72,338.09,337.43,337.96,18278.0,337.72,338.09,337.43,337.96,18278.0
2017-11-02 12:30:00,337.84,338.11,337.75,337.89,12118.0,337.84,338.11,337.75,337.89,12118.0
2017-11-02 12:35:00,338.01,338.22,337.72,338.22,14519.0,338.01,338.22,337.72,338.22,14519.0
2017-11-02 12:40:00,338.21,339.44,338.08,338.84,21197.0,338.21,339.44,338.08,338.84,21197.0
2017-11-02 12:45:00,338.9,339.27,338.67,339.09,11415.0,338.9,339.27,338.67,339.09,11415.0
2017-11-02 12:50:00,339.1,339.3,338.85,339.18,9700.0,339.1,339.3,338.85,339.18,9700.0
2017-11-02 12:55:00,339.22,339.46,338.65,338.75,22983.0,339.22,339.46,338.65,338.75,22983.0
2017-11-02 13:00:00,338.75,339.16,338.38,338.43,14458.0,338.75,339.16,338.38,338.43,14458.0
2017-11-02 13:05:00,338.58,338.59,337.71,337.71,13737.0,338.58,338.59,337.71,337.71,13737.0
2017-11-02 13:10:00,337.71,337.81,337.28,337.73,12023.0,337.71,337.81,337.28,337.73,12023.0
2017-11-02 13:15:00,337.7,338.32,337.64,338.11,8853.0,337.7,338.32,337.64,338.11,8853.0
2017-11-02 13:20:00,338.05,338.21,337.7,337.97,13708.0,338.05,338.21,337.7,337.97,13708.0
2017-11-02 13:25:00,338.01,338.03,336.88,337.15,39123.0,338.01,338.03,336.88,337.15,39123.0
2017-11-02 13:30:00,337.07,338.01,336.89,338.01,13294.0,337.07,338.01,336.89,338.01,13294.0
2017-11-02 13:35:00,338.05,338.07,337.35,337.45,8021.0,338.05,338.07,337.35,337.45,8021.0
2017-11-02 13:40:00,337.45,338.85,337.28,338.58,15571.0,337.45,338.85,337.28,338.58,15571.0
2017-11-02 13:45:00,338.69,339.0,337.68,338.21,11751.0,338.69,339.0,337.68,338.21,11751.0
2017-11-02 13:50:00,338.06,338.17,337.26,337.5,8400.0,338.06,338.17,337.26,337.5,8400.0
2017-11-02 13:55:00,337.5,338.07,336.78,337.68,44327.0,337.5,338.07,336.78,337.68,44327.0
2017-11-02 14:00:00,337.82,338.05,337.69,337.78,7474.0,337.82,338.05,337.69,337.78,7474.0
2017-11-02 14:05:00,337.92,338.39,337.79,338.25,6800.0,337.92,338.39,337.79,338.25,6800.0
2017-11-02 14:10:00,338.25,338.53,337.95,338.06,6900.0,338.25,338.53,337.95,338.06,6900.0
2017-11-02 14:15:00,338.25,338.63,337.89,338.07,24898.0,338.25,338.63,337.89,338.07,24898.0
2017-11-02 14:20:00,338.17,338.82,338.14,338.59,7718.0,338.17,338.82,338.14,338.59,7718.0
2017-11-02 14:25:00,338.69,339.53,338.56,339.02,47426.0,338.69,339.53,338.56,339.02,47426.0
2017-11-02 14:30:00,339.02,339.37,338.86,339.1,9475.0,339.02,339.37,338.86,339.1,9475.0
2017-11-02 14:35:00,339.0,339.41,338.96,339.41,9249.0,339.0,339.41,338.96,339.41,9249.0
2017-11-02 14:40:00,339.39,339.56,338.8,338.92,19193.0,339.39,339.56,338.8,338.92,19193.0
2017-11-02 14:45:00,338.92,339.4,338.72,339.2,16695.0,338.92,339.4,338.72,339.2,16695.0
2017-11-02 14:50:00,339.19,339.36,338.44,338.97,16520.0,339.19,339.36,338.44,338.97,16520.0
2017-11-02 14:55:00,338.97,339.2,338.77,339.04,37182.0,338.97,339.2,338.77,339.04,37182.0
2017-11-02 15:00:00,339.04,339.04,338.5,338.82,11726.0,339.04,339.04,338.5,338.82,11726.0
2017-11-02 15:05:00,339.05,339.56,338.88,338.88,14716.0,339.05,339.56,338.88,338.88,14716.0
2017-11-02 15:10:00,338.88,339.56,338.88,339.09,17527.0,338.88,339.56,338.88,339.09,17527.0
2017-11-02 15:15:00,339.04,339.27,338.91,338.99,11900.0,339.04,339.27,338.91,338.99,11900.0
2017-11-02 15:20:00,339.0,339.22,338.93,338.99,20175.0,339.0,339.22,338.93,338.99,20175.0
2017-11-02 15:25:00,339.06,339.29,338.85,338.85,26132.0,339.06,339.29,338.85,338.85,26132.0
2017-11-02 15:30:00,339.07,339.62,338.87,339.16,14927.0,339.07,339.62,338.87,339.16,14927.0
2017-11-02 15:35:00,339.16,339.25,338.91,338.93,15977.0,339.16,339.25,338.91,338.93,15977.0
2017-11-02 15:40:00,339.0,339.0,338.7,338.98,20137.0,339.0,339.0,338.7,338.98,20137.0
2017-11-02 15:45:00,338.99,339.18,338.86,338.89,39778.0,338.99,339.18,338.86,338.89,39778.0
2017-11-02 15:50:00,338.97,338.97,337.94,337.98,36885.0,338.97,338.97,337.94,337.98,36885.0
2017-11-02 15:55:00,337.96,338.23,337.55,337.63,51521.0,337.96,338.23,337.55,337.63,51521.0
2017-11-03 09:30:00,334.59,334.6,328.0,329.0,83213.0,334.59,334.6,328.0,329.0,83213.0
2017-11-03 09:35:00,329.0,330.7,328.46,330.7,65755.0,329.0,330.7,328.46,330.7,65755.0
2017-11-03 09:40:00,330.33,330.75,328.95,329.87,44711.0,330.33,330.75,328.95,329.87,44711.0
2017-11-03 09:45:00,330.38,332.47,329.86,331.6,48335.0,330.38,332.47,329.86,331.6,48335.0
2017-11-03 09:50:00,331.94,333.29,331.7,333.29,39454.0,331.94,333.29,331.7,333.29,39454.0
2017-11-03 09:55:00,333.2,333.39,332.19,333.0,100922.0,333.2,333.39,332.19,333.0,100922.0
2017-11-03 10:00:00,332.94,333.78,332.74,333.27,7821.0,332.94,333.78,332.74,333.27,7821.0
2017-11-03 10:05:00,333.28,333.57,332.0,332.01,48151.0,333.28,333.57,332.0,332.01,48151.0
2017-11-03 10:10:00,332.13,332.18,331.19,332.0,20942.0,332.13,332.18,331.19,332.0,20942.0
2017-11-03 10:15:00,331.95,332.11,331.79,332.08,19376.0,331.95,332.11,331.79,332.08,19376.0
2017-11-03 10:20:00,332.08,332.28,331.77,332.0,32696.0,332.08,332.28,331.77,332.0,32696.0
2017-11-03 10:25:00,332.07,332.6,331.94,332.58,37933.0,332.07,332.6,331.94,332.58,37933.0
2017-11-03 10:30:00,332.55,333.87,332.47,333.68,23312.0,332.55,333.87,332.47,333.68,23312.0
2017-11-03 10:35:00,333.74,334.41,333.73,334.37,16172.0,333.74,334.41,333.73,334.37,16172.0
2017-11-03 10:40:00,334.43,335.19,334.42,335.1,6899.0,334.43,335.19,334.42,335.1,6899.0
2017-11-03 10:45:00,334.93,335.61,334.88,335.04,10134.0,334.93,335.61,334.88,335.04,10134.0
2017-11-03 10:50:00,335.39,336.04,335.33,335.79,9916.0,335.39,336.04,335.33,335.79,9916.0
2017-11-03 10:55:00,335.81,337.65,335.8,336.81,39045.0,335.81,337.65,335.8,336.81,39045.0
2017-11-03 11:00:00,337.32,337.32,335.83,337.0,21403.0,337.32,337.32,335.83,337.0,21403.0
2017-11-03 11:05:00,336.6,336.97,336.28,336.44,13695.0,336.6,336.97,336.28,336.44,13695.0
2017-11-03 11:10:00,337.01,338.39,336.7,338.13,18019.0,337.01,338.39,336.7,338.13,18019.0
2017-11-03 11:15:00,338.11,338.49,337.74,338.31,29129.0,338.11,338.49,337.74,338.31,29129.0
2017-11-03 11:20:00,338.27,338.92,337.97,337.97,22857.0,338.27,338.92,337.97,337.97,22857.0
2017-11-03 11:25:00,338.0,338.27,337.36,337.5,40558.0,338.0,338.27,337.36,337.5,40558.0
2017-11-03 11:30:00,337.97,337.97,337.0,337.37,5903.0,337.97,337.97,337.0,337.37,5903.0
2017-11-03 11:35:00,337.23,337.65,336.55,337.65,9556.0,337.23,337.65,336.55,337.65,9556.0
2017-11-03 11:40:00,337.35,340.29,337.17,339.29,28266.0,337.35,340.29,337.17,339.29,28266.0
2017-11-03 11:45:00,338.88,339.21,338.04,338.9,9518.0,338.88,339.21,338.04,338.9,9518.0
2017-11-03 11:50:00,338.71,339.34,338.69,338.92,10173.0,338.71,339.34,338.69,338.92,10173.0
2017-11-03 11:55:00,338.96,339.96,338.93,339.2,27037.0,338.96,339.96,338.93,339.2,27037.0
2017-11-03 12:00:00,340.04,340.27,339.45,339.94,10890.0,340.04,340.27,339.45,339.94,10890.0
2017-11-03 12:05:00,340.0,340.05,339.73,339.95,10447.0,340.0,340.05,339.73,339.95,10447.0
2017-11-03 12:10:00,339.95,340.11,339.65,339.9,16966.0,339.95,340.11,339.65,339.9,16966.0
2017-11-03 12:15:00,339.97,340.01,339.68,339.9,8344.0,339.97,340.01,339.68,339.9,8344.0
2017-11-03 12:20:00,339.81,340.01,339.72,339.88,10017.0,339.81,340.01,339.72,339.88,10017.0
2017-11-03 12:25:00,339.8,340.34,339.68,340.24,38151.0,339.8,340.34,339.68,340.24,38151.0
2017-11-03 12:30:00,340.25,340.37,339.98,340.01,16447.0,340.25,340.37,339.98,340.01,16447.0
2017-11-03 12:35:00,340.01,340.1,339.55,339.8,10335.0,340.01,340.1,339.55,339.8,10335.0
2017-11-03 12:40:00,339.99,340.11,339.75,339.99,6275.0,339.99,340.11,339.75,339.99,6275.0
2017-11-03 12:45:00,339.82,339.9,339.65,339.75,16538.0,339.82,339.9,339.65,339.75,16538.0
2017-11-03 12:50:00,339.78,339.98,339.42,339.55,18856.0,339.78,339.98,339.42,339.55,18856.0
2017-11-03 12:55:00,339.51,339.57,338.7,339.01,37696.0,339.51,339.57,338.7,339.01,37696.0
2017-11-03 13:00:00,339.0,339.37,338.92,339.29,9403.0,339.0,339.37,338.92,339.29,9403.0
2017-11-03 13:05:00,339.28,339.75,338.89,339.54,11523.0,339.28,339.75,338.89,339.54,11523.0
2017-11-03 13:10:00,339.32,339.64,339.17,339.49,5950.0,339.32,339.64,339.17,339.49,5950.0
2017-11-03 13:15:00,339.29,339.44,339.15,339.36,9044.0,339.29,339.44,339.15,339.36,9044.0
2017-11-03 13:20:00,339.28,339.97,339.23,339.73,7051.0,339.28,339.97,339.23,339.73,7051.0
2017-11-03 13:25:00,340.01,340.58,339.74,340.31,16022.0,340.01,340.58,339.74,340.31,16022.0
2017-11-03 13:30:00,340.31,340.31,339.71,339.71,3202.0,340.31,340.31,339.71,339.71,3202.0
2017-11-03 13:35:00,339.94,340.12,339.69,339.8,11154.0,339.94,340.12,339.69,339.8,11154.0
2017-11-03 13:40:00,339.94,340.1,339.75,340.1,4200.0,339.94,340.1,339.75,340.1,4200.0
2017-11-03 13:45:00,340.0,340.08,339.36,339.6,9833.0,340.0,340.08,339.36,339.6,9833.0
2017-11-03 13:50:00,339.66,339.95,339.41,339.55,12039.0,339.66,339.95,339.41,339.55,12039.0
2017-11-03 13:55:00,339.41,340.03,339.33,339.45,29588.0,339.41,340.03,339.33,339.45,29588.0
2017-11-03 14:00:00,339.27,339.47,338.95,339.07,13548.0,339.27,339.47,338.95,339.07,13548.0
2017-11-03 14:05:00,339.03,339.03,338.26,338.38,16881.0,339.03,339.03,338.26,338.38,16881.0
2017-11-03 14:10:00,338.27,338.27,337.54,337.71,26306.0,338.27,338.27,337.54,337.71,26306.0
2017-11-03 14:15:00,338.0,338.16,337.66,337.66,15226.0,338.0,338.16,337.66,337.66,15226.0
2017-11-03 14:20:00,337.75,337.84,337.66,337.67,13800.0,337.75,337.84,337.66,337.67,13800.0
2017-11-03 14:25:00,337.67,337.67,336.09,336.52,38355.0,337.67,337.67,336.09,336.52,38355.0
2017-11-03 14:30:00,336.79,337.33,336.61,337.12,9700.0,336.79,337.33,336.61,337.12,9700.0
2017-11-03 14:35:00,336.98,336.98,336.19,336.19,16584.0,336.98,336.98,336.19,336.19,16584.0
2017-11-03 14:40:00,336.17,336.25,335.17,335.27,27716.0,336.17,336.25,335.17,335.27,27716.0
2017-11-03 14:45:00,335.24,336.01,334.97,335.58,27047.0,335.24,336.01,334.97,335.58,27047.0
2017-11-03 14:50:00,335.64,335.85,335.27,335.57,20206.0,335.64,335.85,335.27,335.57,20206.0
2017-11-03 14:55:00,335.71,336.35,335.61,335.8,35686.0,335.71,336.35,335.61,335.8,35686.0
2017-11-03 15:00:00,335.72,336.3,335.62,336.04,22336.0,335.72,336.3,335.62,336.04,22336.0
2017-11-03 15:05:00,336.17,336.46,336.04,336.34,21299.0,336.17,336.46,336.04,336.34,21299.0
2017-11-03 15:10:00,336.35,336.7,336.17,336.38,14695.0,336.35,336.7,336.17,336.38,14695.0
2017-11-03 15:15:00,336.35,336.35,335.0,335.03,15711.0,336.35,336.35,335.0,335.03,15711.0
2017-11-03 15:20:00,335.05,335.75,334.88,335.51,16251.0,335.05,335.75,334.88,335.51,16251.0
2017-11-03 15:25:00,335.66,335.79,335.0,335.34,22489.0,335.66,335.79,335.0,335.34,22489.0
2017-11-03 15:30:00,335.39,335.65,335.05,335.05,19515.0,335.39,335.65,335.05,335.05,19515.0
2017-11-03 15:35:00,335.11,335.62,335.08,335.34,15982.0,335.11,335.62,335.08,335.34,15982.0
2017-11-03 15:40:00,335.44,335.87,335.33,335.77,20567.0,335.44,335.87,335.33,335.77,20567.0
2017-11-03 15:45:00,335.56,337.09,335.51,335.55,64174.0,335.56,337.09,335.51,335.55,64174.0
2017-11-03 15:50:00,335.77,336.52,335.36,335.45,31896.0,335.77,336.52,335.36,335.45,31896.0
2017-11-03 15:55:00,335.55,335.55,334.87,335.44,43919.0,335.55,335.55,334.87,335.44,43919.0
2017-11-06 09:30:00,338.0,341.94,337.15,337.16,44661.0,338.0,341.94,337.15,337.16,44661.0
2017-11-06 09:35:00,337.96,348.95,336.63,342.45,236302.0,337.96,348.95,336.63,342.45,236302.0
2017-11-06 09:40:00,343.38,352.3,340.15,351.55,340063.0,343.38,352.3,340.15,351.55,340063.0
2017-11-06 09:45:00,351.96,361.28,351.55,358.72,351708.0,351.96,361.28,351.55,358.72,351708.0
2017-11-06 09:50:00,359.02,359.06,352.0,352.0,228663.0,359.02,359.06,352.0,352.0,228663.0
2017-11-06 09:55:00,352.08,355.99,350.77,354.57,116243.0,352.08,355.99,350.77,354.57,116243.0
2017-11-06 10:00:00,354.52,358.78,354.06,358.78,91569.0,354.52,358.78,354.06,358.78,91569.0
2017-11-06 10:05:00,358.78,360.96,358.53,359.49,72258.0,358.78,360.96,358.53,359.49,72258.0
2017-11-06 10:10:00,359.47,359.92,356.88,356.97,70646.0,359.47,359.92,356.88,356.97,70646.0
2017-11-06 10:15:00,357.12,358.39,356.84,357.8,54815.0,357.12,358.39,356.84,357.8,54815.0
2017-11-06 10:20:00,357.8,357.85,355.5,355.8,46181.0,357.8,357.85,355.5,355.8,46181.0
2017-11-06 10:25:00,356.0,356.91,355.67,356.29,37471.0,356.0,356.91,355.67,356.29,37471.0
2017-11-06 10:30:00,356.31,356.87,354.15,354.35,36445.0,356.31,356.87,354.15,354.35,36445.0
2017-11-06 10:35:00,354.35,355.98,354.2,354.98,39199.0,354.35,355.98,354.2,354.98,39199.0
2017-11-06 10:40:00,355.04,355.93,354.92,355.67,20154.0,355.04,355.93,354.92,355.67,20154.0
2017-11-06 10:45:00,355.5,357.6,355.49,356.12,28946.0,355.5,357.6,355.49,356.12,28946.0
2017-11-06 10:50:00,356.02,356.27,355.04,355.04,18228.0,356.02,356.27,355.04,355.04,18228.0
2017-11-06 10:55:00,354.87,355.85,354.67,355.2,16701.0,354.87,355.85,354.67,355.2,16701.0
2017-11-06 11:00:00,355.19,355.44,354.74,354.82,14975.0,355.19,355.44,354.74,354.82,14975.0
2017-11-06 11:05:00,354.84,355.24,354.84,354.85,13737.0,354.84,355.24,354.84,354.85,13737.0
2017-11-06 11:10:00,355.06,355.06,353.02,353.62,58950.0,355.06,355.06,353.02,353.62,58950.0
2017-11-06 11:15:00,353.86,354.15,353.37,353.63,16701.0,353.86,354.15,353.37,353.63,16701.0
2017-11-06 11:20:00,353.65,353.78,352.74,353.15,29931.0,353.65,353.78,352.74,353.15,29931.0
2017-11-06 11:25:00,353.09,354.41,353.0,353.18,41023.0,353.09,354.41,353.0,353.18,41023.0
2017-11-06 11:30:00,353.1,353.7,353.05,353.13,8931.0,353.1,353.7,353.05,353.13,8931.0
2017-11-06 11:35:00,353.18,353.21,352.92,353.0,10950.0,353.18,353.21,352.92,353.0,10950.0
2017-11-06 11:40:00,353.17,353.56,352.91,352.94,22587.0,353.17,353.56,352.91,352.94,22587.0
2017-11-06 11:45:00,353.02,353.36,352.98,353.04,19020.0,353.02,353.36,352.98,353.04,19020.0
2017-11-06 11:50:00,353.1,353.1,352.29,352.71,14007.0,353.1,353.1,352.29,352.71,14007.0
2017-11-06 11:55:00,352.61,353.02,352.16,352.38,10566.0,352.61,353.02,352.16,352.38,10566.0
2017-11-06 12:00:00,352.24,352.51,351.48,351.63,11681.0,352.24,352.51,351.48,351.63,11681.0
2017-11-06 12:05:00,351.61,352.46,351.61,352.14,8715.0,351.61,352.46,351.61,352.14,8715.0
2017-11-06 12:10:00,352.26,352.41,351.29,351.44,12189.0,352.26,352.41,351.29,351.44,12189.0
2017-11-06 12:15:00,351.56,351.88,350.53,351.53,17140.0,351.56,351.88,350.53,351.53,17140.0
2017-11-06 12:20:00,351.56,351.99,351.44,351.73,13778.0,351.56,351.99,351.44,351.73,13778.0
2017-11-06 12:25:00,351.88,351.88,350.93,350.96,26688.0,351.88,351.88,350.93,350.96,26688.0
2017-11-06 12:30:00,350.98,350.98,350.52,350.53,10720.0,350.98,350.98,350.52,350.53,10720.0
2017-11-06 12:35:00,350.53,350.61,350.13,350.13,11505.0,350.53,350.61,350.13,350.13,11505.0
2017-11-06 12:40:00,350.13,350.13,349.55,350.0,34947.0,350.13,350.13,349.55,350.0,34947.0
2017-11-06 12:45:00,350.0,350.33,349.9,350.07,20728.0,350.0,350.33,349.9,350.07,20728.0
2017-11-06 12:50:00,349.96,350.37,349.95,350.15,13080.0,349.96,350.37,349.95,350.15,13080.0
2017-11-06 12:55:00,350.13,350.38,349.93,350.07,18804.0,350.13,350.38,349.93,350.07,18804.0
2017-11-06 13:00:00,350.01,350.24,349.67,349.67,21705.0,350.01,350.24,349.67,349.67,21705.0
2017-11-06 13:05:00,349.54,349.8,349.06,349.2,8221.0,349.54,349.8,349.06,349.2,8221.0
2017-11-06 13:10:00,349.21,349.42,348.92,349.01,24835.0,349.21,349.42,348.92,349.01,24835.0
2017-11-06 13:15:00,349.01,349.22,348.84,348.94,17887.0,349.01,349.22,348.84,348.94,17887.0
2017-11-06 13:20:00,348.94,349.28,348.94,348.99,13809.0,348.94,349.28,348.94,348.99,13809.0
2017-11-06 13:25:00,348.99,349.03,347.78,348.07,16037.0,348.99,349.03,347.78,348.07,16037.0
2017-11-06 13:30:00,348.07,348.73,348.01,348.04,40246.0,348.07,348.73,348.01,348.04,40246.0
2017-11-06 13:35:00,348.24,348.27,347.9,348.07,17092.0,348.24,348.27,347.9,348.07,17092.0
2017-11-06 13:40:00,348.08,348.65,348.0,348.15,17162.0,348.08,348.65,348.0,348.15,17162.0
2017-11-06 13:45:00,348.13,348.27,347.95,348.13,17112.0,348.13,348.27,347.95,348.13,17112.0
2017-11-06 13:50:00,348.25,350.3,348.16,349.76,17478.0,348.25,350.3,348.16,349.76,17478.0
2017-11-06 13:55:00,349.89,350.09,348.9,349.93,33600.0,349.89,350.09,348.9,349.93,33600.0
2017-11-06 14:00:00,349.92,350.31,349.45,349.83,21635.0,349.92,350.31,349.45,349.83,21635.0
2017-11-06 14:05:00,349.55,349.97,349.52,349.52,9444.0,349.55,349.97,349.52,349.52,9444.0
2017-11-06 14:10:00,349.5,349.8,348.67,349.69,24078.0,349.5,349.8,348.67,349.69,24078.0
2017-11-06 14:15:00,349.67,349.93,349.3,349.4,19574.0,349.67,349.93,349.3,349.4,19574.0
2017-11-06 14:20:00,349.2,349.93,349.04,349.35,15992.0,349.2,349.93,349.04,349.35,15992.0
2017-11-06 14:25:00,349.67,349.94,349.41,349.53,13124.0,349.67,349.94,349.41,349.53,13124.0
2017-11-06 14:30:00,349.72,349.78,349.03,349.47,10946.0,349.72,349.78,349.03,349.47,10946.0
2017-11-06 14:35:00,349.49,349.49,348.9,349.0,9910.0,349.49,349.49,348.9,349.0,9910.0
2017-11-06 14:40:00,349.0,349.45,348.91,349.12,14297.0,349.0,349.45,348.91,349.12,14297.0
2017-11-06 14:45:00,349.15,349.25,349.08,349.1,8630.0,349.15,349.25,349.08,349.1,8630.0
2017-11-06 14:50:00,349.17,349.49,349.1,349.17,10895.0,349.17,349.49,349.1,349.17,10895.0
2017-11-06 14:55:00,349.16,349.56,349.16,349.18,17851.0,349.16,349.56,349.16,349.18,17851.0
2017-11-06 15:00:00,349.0,349.28,348.92,349.24,13827.0,349.0,349.28,348.92,349.24,13827.0
2017-11-06 15:05:00,349.27,349.28,348.87,349.08,7609.0,349.27,349.28,348.87,349.08,7609.0
2017-11-06 15:10:00,349.11,349.17,348.16,348.16,15413.0,349.11,349.17,348.16,348.16,15413.0
2017-11-06 15:15:00,348.18,348.45,347.78,348.45,30927.0,348.18,348.45,347.78,348.45,30927.0
2017-11-06 15:20:00,348.3,349.01,348.23,349.0,49343.0,348.3,349.01,348.23,349.0,49343.0
2017-11-06 15:25:00,348.99,349.02,348.36,348.71,50583.0,348.99,349.02,348.36,348.71,50583.0
2017-11-06 15:30:00,348.69,349.51,348.68,349.51,17693.0,348.69,349.51,348.68,349.51,17693.0
2017-11-06 15:35:00,349.6,349.68,348.94,349.33,19190.0,349.6,349.68,348.94,349.33,19190.0
2017-11-06 15:40:00,349.28,350.03,349.28,349.88,51777.0,349.28,350.03,349.28,349.88,51777.0
2017-11-06 15:45:00,349.78,349.9,348.89,348.91,41475.0,349.78,349.9,348.89,348.91,41475.0
2017-11-06 15:50:00,348.94,349.11,348.68,349.11,48491.0,348.94,349.11,348.68,349.11,48491.0
2017-11-06 15:55:00,349.09,349.11,348.21,348.4,106869.0,349.09,349.11,348.21,348.4,106869.0
2017-11-07 09:30:00,350.04,352.97,347.96,351.62,24320.0,350.04,352.97,347.96,351.62,24320.0
2017-11-07 09:35:00,351.27,353.99,351.26,352.99,17327.0,351.27,353.99,351.26,352.99,17327.0
2017-11-07 09:40:00,352.51,352.51,349.73,350.57,31515.0,352.51,352.51,349.73,350.57,31515.0
2017-11-07 09:45:00,350.4,351.24,350.4,350.99,21456.0,350.4,351.24,350.4,350.99,21456.0
2017-11-07 09:50:00,350.94,351.09,349.34,350.24,28971.0,350.94,351.09,349.34,350.24,28971.0
2017-11-07 09:55:00,350.0,350.44,349.46,349.61,15589.0,350.0,350.44,349.46,349.61,15589.0
2017-11-07 10:00:00,349.62,349.78,349.31,349.52,16406.0,349.62,349.78,349.31,349.52,16406.0
2017-11-07 10:05:00,349.34,349.88,348.88,349.06,22341.0,349.34,349.88,348.88,349.06,22341.0
2017-11-07 10:10:00,349.08,349.39,348.2,348.24,23380.0,349.08,349.39,348.2,348.24,23380.0
2017-11-07 10:15:00,348.4,348.98,348.01,348.55,11700.0,348.4,348.98,348.01,348.55,11700.0
2017-11-07 10:20:00,348.56,349.05,348.5,348.86,13671.0,348.56,349.05,348.5,348.86,13671.0
2017-11-07 10:25:00,348.72,348.73,348.08,348.6,14857.0,348.72,348.73,348.08,348.6,14857.0
2017-11-07 10:30:00,348.56,348.96,346.57,346.98,25145.0,348.56,348.96,346.57,346.98,25145.0
2017-11-07 10:35:00,346.8,348.16,346.79,348.16,33206.0,346.8,348.16,346.79,348.16,33206.0
2017-11-07 10:40:00,348.16,348.18,347.44,348.0,12933.0,348.16,348.18,347.44,348.0,12933.0
2017-11-07 10:45:00,347.8,347.95,346.79,346.81,20642.0,347.8,347.95,346.79,346.81,20642.0
2017-11-07 10:50:00,347.04,347.55,346.91,347.25,6376.0,347.04,347.55,346.91,347.25,6376.0
2017-11-07 10:55:00,347.25,347.73,346.9,347.04,14415.0,347.25,347.73,346.9,347.04,14415.0
2017-11-07 11:00:00,347.16,347.52,346.79,346.99,17210.0,347.16,347.52,346.79,346.99,17210.0
2017-11-07 11:05:00,347.17,347.25,346.33,346.6,39523.0,347.17,347.25,346.33,346.6,39523.0
2017-11-07 11:10:00,346.73,346.86,345.72,345.86,10630.0,346.73,346.86,345.72,345.86,10630.0
2017-11-07 11:15:00,345.87,346.34,345.81,346.0,20877.0,345.87,346.34,345.81,346.0,20877.0
2017-11-07 11:20:00,346.16,346.5,346.0,346.01,22091.0,346.16,346.5,346.0,346.01,22091.0
2017-11-07 11:25:00,345.98,346.07,345.7,345.71,9491.0,345.98,346.07,345.7,345.71,9491.0
2017-11-07 11:30:00,345.82,346.04,345.7,345.92,14245.0,345.82,346.04,345.7,345.92,14245.0
2017-11-07 11:35:00,345.94,346.24,345.4,345.6,28660.0,345.94,346.24,345.4,345.6,28660.0
2017-11-07 11:40:00,345.47,345.76,345.01,345.75,36375.0,345.47,345.76,345.01,345.75,36375.0
2017-11-07 11:45:00,345.75,346.8,345.22,345.45,26514.0,345.75,346.8,345.22,345.45,26514.0
2017-11-07 11:50:00,345.38,345.63,345.06,345.22,26162.0,345.38,345.63,345.06,345.22,26162.0
2017-11-07 11:55:00,345.13,345.67,345.06,345.67,7434.0,345.13,345.67,345.06,345.67,7434.0
2017-11-07 12:00:00,345.58,346.06,345.25,345.67,10661.0,345.58,346.06,345.25,345.67,10661.0
2017-11-07 12:05:00,345.46,345.76,345.15,345.55,21696.0,345.46,345.76,345.15,345.55,21696.0
2017-11-07 12:10:00,345.56,346.37,345.4,346.19,12160.0,345.56,346.37,345.4,346.19,12160.0
2017-11-07 12:15:00,346.19,346.19,345.28,345.31,9509.0,346.19,346.19,345.28,345.31,9509.0
2017-11-07 12:20:00,345.31,346.19,345.3,346.19,2900.0,345.31,346.19,345.3,346.19,2900.0
2017-11-07 12:25:00,346.37,347.02,346.37,346.69,6557.0,346.37,347.02,346.37,346.69,6557.0
2017-11-07 12:30:00,346.86,347.54,346.6,346.9,15567.0,346.86,347.54,346.6,346.9,15567.0
2017-11-07 12:35:00,346.88,347.12,346.88,347.06,4562.0,346.88,347.12,346.88,347.06,4562.0
2017-11-07 12:40:00,347.2,347.82,347.0,347.67,8700.0,347.2,347.82,347.0,347.67,8700.0
2017-11-07 12:45:00,347.6,347.95,347.08,347.15,11448.0,347.6,347.95,347.08,347.15,11448.0
2017-11-07 12:50:00,347.18,347.7,347.17,347.7,2500.0,347.18,347.7,347.17,347.7,2500.0
2017-11-07 12:55:00,347.57,347.8,347.48,347.73,9873.0,347.57,347.8,347.48,347.73,9873.0
2017-11-07 13:00:00,347.88,347.88,346.98,347.35,8051.0,347.88,347.88,346.98,347.35,8051.0
2017-11-07 13:05:00,347.27,347.56,347.08,347.36,10495.0,347.27,347.56,347.08,347.36,10495.0
2017-11-07 13:10:00,347.35,347.36,346.9,347.13,10897.0,347.35,347.36,346.9,347.13,10897.0
2017-11-07 13:15:00,347.04,347.05,346.23,346.44,5836.0,347.04,347.05,346.23,346.44,5836.0
2017-11-07 13:20:00,346.56,346.92,346.44,346.75,7600.0,346.56,346.92,346.44,346.75,7600.0
2017-11-07 13:25:00,346.75,347.09,346.65,346.96,8975.0,346.75,347.09,346.65,346.96,8975.0
2017-11-07 13:30:00,347.05,347.3,346.65,346.65,10255.0,347.05,347.3,346.65,346.65,10255.0
2017-11-07 13:35:00,346.65,346.84,346.33,346.58,6900.0,346.65,346.84,346.33,346.58,6900.0
2017-11-07 13:40:00,346.68,347.42,346.6,347.15,9272.0,346.68,347.42,346.6,347.15,9272.0
2017-11-07 13:45:00,347.35,347.35,346.36,346.47,9969.0,347.35,347.35,346.36,346.47,9969.0
2017-11-07 13:50:00,346.48,346.83,346.37,346.82,7200.0,346.48,346.83,346.37,346.82,7200.0
2017-11-07 13:55:00,346.84,346.88,346.6,346.7,10875.0,346.84,346.88,346.6,346.7,10875.0
2017-11-07 14:00:00,346.72,347.0,346.55,346.56,13734.0,346.72,347.0,346.55,346.56,13734.0
2017-11-07 14:05:00,346.63,347.0,346.51,346.95,13390.0,346.63,347.0,346.51,346.95,13390.0
2017-11-07 14:10:00,347.04,347.04,345.98,346.0,9690.0,347.04,347.04,345.98,346.0,9690.0
2017-11-07 14:15:00,345.98,346.56,345.94,346.3,9896.0,345.98,346.56,345.94,346.3,9896.0
2017-11-07 14:20:00,346.29,346.36,346.0,346.36,5700.0,346.29,346.36,346.0,346.36,5700.0
2017-11-07 14:25:00,346.24,346.43,345.8,346.11,14795.0,346.24,346.43,345.8,346.11,14795.0
2017-11-07 14:30:00,346.14,346.52,346.08,346.12,5765.0,346.14,346.52,346.08,346.12,5765.0
2017-11-07 14:35:00,346.08,346.3,345.95,346.18,14585.0,346.08,346.3,345.95,346.18,14585.0
2017-11-07 14:40:00,346.11,346.33,346.0,346.0,10035.0,346.11,346.33,346.0,346.0,10035.0
2017-11-07 14:45:00,346.0,346.08,344.88,345.22,15050.0,346.0,346.08,344.88,345.22,15050.0
2017-11-07 14:50:00,345.22,345.46,344.76,344.88,21191.0,345.22,345.46,344.76,344.88,21191.0
2017-11-07 14:55:00,344.98,345.69,344.4,344.7,21677.0,344.98,345.69,344.4,344.7,21677.0
2017-11-07 15:00:00,344.86,345.04,344.6,344.81,7721.0,344.86,345.04,344.6,344.81,7721.0
2017-11-07 15:05:00,344.7,345.1,344.38,344.77,8593.0,344.7,345.1,344.38,344.77,8593.0
2017-11-07 15:10:00,344.67,345.18,344.42,344.48,12592.0,344.67,345.18,344.42,344.48,12592.0
2017-11-07 15:15:00,344.33,344.68,343.24,343.41,27259.0,344.33,344.68,343.24,343.41,27259.0
2017-11-07 15:20:00,343.42,343.72,342.29,343.72,22655.0,343.42,343.72,342.29,343.72,22655.0
2017-11-07 15:25:00,343.72,343.72,342.53,342.71,13647.0,343.72,343.72,342.53,342.71,13647.0
2017-11-07 15:30:00,342.67,343.12,342.66,343.0,39003.0,342.67,343.12,342.66,343.0,39003.0
2017-11-07 15:35:00,343.0,343.1,342.81,342.97,30412.0,343.0,343.1,342.81,342.97,30412.0
2017-11-07 15:40:00,343.02,343.35,342.62,342.86,18908.0,343.02,343.35,342.62,342.86,18908.0
2017-11-07 15:45:00,342.83,343.1,342.37,342.53,25145.0,342.83,343.1,342.37,342.53,25145.0
2017-11-07 15:50:00,342.53,343.44,342.53,342.75,36641.0,342.53,343.44,342.53,342.75,36641.0
2017-11-07 15:55:00,342.83,343.13,342.3,342.95,111045.0,342.83,343.13,342.3,342.95,111045.0
2017-11-08 09:30:00,342.58,342.59,337.53,338.37,33026.0,342.58,342.59,337.53,338.37,33026.0
2017-11-08 09:35:00,338.91,340.77,338.12,340.31,30613.0,338.91,340.77,338.12,340.31,30613.0
2017-11-08 09:40:00,340.56,342.7,340.48,342.7,10162.0,340.56,342.7,340.48,342.7,10162.0
2017-11-08 09:45:00,342.61,343.82,341.18,341.96,16219.0,342.61,343.82,341.18,341.96,16219.0
2017-11-08 09:50:00,342.33,343.25,341.65,341.8,16912.0,342.33,343.25,341.65,341.8,16912.0
2017-11-08 09:55:00,341.79,343.43,341.64,342.09,6500.0,341.79,343.43,341.64,342.09,6500.0
2017-11-08 10:00:00,342.47,343.41,342.02,343.4,4126.0,342.47,343.41,342.02,343.4,4126.0
2017-11-08 10:05:00,343.4,343.84,342.61,342.62,8423.0,343.4,343.84,342.61,342.62,8423.0
2017-11-08 10:10:00,342.94,342.94,341.24,341.49,7623.0,342.94,342.94,341.24,341.49,7623.0
2017-11-08 10:15:00,342.0,342.18,341.73,342.18,2400.0,342.0,342.18,341.73,342.18,2400.0
2017-11-08 10:20:00,342.0,342.52,341.35,341.43,7734.0,342.0,342.52,341.35,341.43,7734.0
2017-11-08 10:25:00,341.41,341.45,340.48,340.89,13606.0,341.41,341.45,340.48,340.89,13606.0
2017-11-08 10:30:00,340.91,341.85,340.86,340.86,4780.0,340.91,341.85,340.86,340.86,4780.0
2017-11-08 10:35:00,340.86,341.27,340.74,341.27,4456.0,340.86,341.27,340.74,341.27,4456.0
2017-11-08 10:40:00,341.46,341.49,340.66,340.89,7161.0,341.46,341.49,340.66,340.89,7161.0
2017-11-08 10:45:00,341.0,341.28,340.78,341.28,9453.0,341.0,341.28,340.78,341.28,9453.0
2017-11-08 10:50:00,341.32,341.32,340.4,340.63,19337.0,341.32,341.32,340.4,340.63,19337.0
2017-11-08 10:55:00,340.54,340.83,339.85,340.22,4407.0,340.54,340.83,339.85,340.22,4407.0
2017-11-08 11:00:00,340.22,341.39,340.07,340.71,16970.0,340.22,341.39,340.07,340.71,16970.0
2017-11-08 11:05:00,340.72,341.31,340.53,340.79,9291.0,340.72,341.31,340.53,340.79,9291.0
2017-11-08 11:10:00,340.89,340.89,339.9,340.3,10898.0,340.89,340.89,339.9,340.3,10898.0
2017-11-08 11:15:00,340.09,340.56,339.72,340.23,11948.0,340.09,340.56,339.72,340.23,11948.0
2017-11-08 11:20:00,340.66,340.66,340.01,340.03,1600.0,340.66,340.66,340.01,340.03,1600.0
2017-11-08 11:25:00,340.0,340.45,339.78,340.32,8070.0,340.0,340.45,339.78,340.32,8070.0
2017-11-08 11:30:00,340.31,340.44,340.11,340.29,2100.0,340.31,340.44,340.11,340.29,2100.0
2017-11-08 11:35:00,340.21,340.76,340.06,340.44,12546.0,340.21,340.76,340.06,340.44,12546.0
2017-11-08 11:40:00,340.67,341.12,340.66,340.87,4966.0,340.67,341.12,340.66,340.87,4966.0
2017-11-08 11:45:00,340.68,340.68,340.11,340.12,2676.0,340.68,340.68,340.11,340.12,2676.0
2017-11-08 11:50:00,339.99,340.21,338.6,339.39,32894.0,339.99,340.21,338.6,339.39,32894.0
2017-11-08 11:55:00,339.52,340.14,338.55,338.55,24816.0,339.52,340.14,338.55,338.55,24816.0
2017-11-08 12:00:00,338.68,339.62,338.57,339.04,16499.0,338.68,339.62,338.57,339.04,16499.0
2017-11-08 12:05:00,339.12,339.16,338.32,339.07,13060.0,339.12,339.16,338.32,339.07,13060.0
2017-11-08 12:10:00,339.47,339.72,339.0,339.72,7363.0,339.47,339.72,339.0,339.72,7363.0
2017-11-08 12:15:00,339.04,339.29,338.46,338.47,5957.0,339.04,339.29,338.46,338.47,5957.0
2017-11-08 12:20:00,338.48,338.74,335.51,336.16,74951.0,338.48,338.74,335.51,336.16,74951.0
2017-11-08 12:25:00,336.6,337.88,336.17,337.03,12696.0,336.6,337.88,336.17,337.03,12696.0
2017-11-08 12:30:00,337.03,337.57,336.96,337.57,11420.0,337.03,337.57,336.96,337.57,11420.0
2017-11-08 12:35:00,337.5,337.52,337.1,337.25,5006.0,337.5,337.52,337.1,337.25,5006.0
2017-11-08 12:40:00,337.32,337.58,336.0,336.16,29317.0,337.32,337.58,336.0,336.16,29317.0
2017-11-08 12:45:00,336.16,336.56,336.05,336.36,6354.0,336.16,336.56,336.05,336.36,6354.0
2017-11-08 12:50:00,336.27,336.96,335.94,336.09,9477.0,336.27,336.96,335.94,336.09,9477.0
2017-11-08 12:55:00,335.84,336.49,335.79,336.29,11189.0,335.84,336.49,335.79,336.29,11189.0
2017-11-08 13:00:00,336.64,336.94,336.25,336.59,7780.0,336.64,336.94,336.25,336.59,7780.0
2017-11-08 13:05:00,336.7,336.7,336.4,336.53,1949.0,336.7,336.7,336.4,336.53,1949.0
2017-11-08 13:10:00,336.49,337.07,336.03,337.06,6207.0,336.49,337.07,336.03,337.06,6207.0
2017-11-08 13:15:00,337.0,337.16,336.67,337.04,17178.0,337.0,337.16,336.67,337.04,17178.0
2017-11-08 13:20:00,337.25,337.72,337.19,337.24,7391.0,337.25,337.72,337.19,337.24,7391.0
2017-11-08 13:25:00,337.22,337.68,337.22,337.61,7373.0,337.22,337.68,337.22,337.61,7373.0
2017-11-08 13:30:00,337.68,338.3,337.66,338.25,17918.0,337.68,338.3,337.66,338.25,17918.0
2017-11-08 13:35:00,338.21,338.76,338.21,338.75,2300.0,338.21,338.76,338.21,338.75,2300.0
2017-11-08 13:40:00,338.6,338.6,337.88,338.16,7058.0,338.6,338.6,337.88,338.16,7058.0
2017-11-08 13:45:00,338.04,338.22,337.86,338.07,16313.0,338.04,338.22,337.86,338.07,16313.0
2017-11-08 13:50:00,338.03,338.12,337.73,337.96,7562.0,338.03,338.12,337.73,337.96,7562.0
2017-11-08 13:55:00,337.92,337.93,337.11,337.3,22761.0,337.92,337.93,337.11,337.3,22761.0
2017-11-08 14:00:00,337.42,337.63,337.29,337.6,6700.0,337.42,337.63,337.29,337.6,6700.0
2017-11-08 14:05:00,337.38,337.42,336.86,336.93,13608.0,337.38,337.42,336.86,336.93,13608.0
2017-11-08 14:10:00,336.87,337.26,336.78,337.12,7061.0,336.87,337.26,336.78,337.12,7061.0
2017-11-08 14:15:00,337.25,337.28,336.89,337.13,3142.0,337.25,337.28,336.89,337.13,3142.0
2017-11-08 14:20:00,337.38,337.46,336.8,337.21,6034.0,337.38,337.46,336.8,337.21,6034.0
2017-11-08 14:25:00,337.13,337.14,336.59,336.6,8838.0,337.13,337.14,336.59,336.6,8838.0
2017-11-08 14:30:00,336.65,337.16,336.54,336.79,4635.0,336.65,337.16,336.54,336.79,4635.0
2017-11-08 14:35:00,336.76,337.17,336.55,337.05,4100.0,336.76,337.17,336.55,337.05,4100.0
2017-11-08 14:40:00,337.15,337.17,337.02,337.03,900.0,337.15,337.17,337.02,337.03,900.0
2017-11-08 14:45:00,337.38,337.79,337.03,337.33,3100.0,337.38,337.79,337.03,337.33,3100.0
2017-11-08 14:50:00,337.28,337.34,336.91,336.92,5709.0,337.28,337.34,336.91,336.92,5709.0
2017-11-08 14:55:00,337.06,337.29,336.98,337.03,16824.0,337.06,337.29,336.98,337.03,16824.0
2017-11-08 15:00:00,337.07,337.39,337.01,337.2,17137.0,337.07,337.39,337.01,337.2,17137.0
2017-11-08 15:05:00,337.37,337.51,337.1,337.32,7318.0,337.37,337.51,337.1,337.32,7318.0
2017-11-08 15:10:00,337.15,337.4,337.09,337.35,10937.0,337.15,337.4,337.09,337.35,10937.0
2017-11-08 15:15:00,337.39,337.39,337.17,337.32,10152.0,337.39,337.39,337.17,337.32,10152.0
2017-11-08 15:20:00,337.28,337.32,337.08,337.26,13873.0,337.28,337.32,337.08,337.26,13873.0
2017-11-08 15:25:00,337.26,337.26,336.14,336.79,33636.0,337.26,337.26,336.14,336.79,33636.0
2017-11-08 15:30:00,336.86,337.29,336.74,337.12,16875.0,336.86,337.29,336.74,337.12,16875.0
2017-11-08 15:35:00,337.35,337.39,337.09,337.26,11910.0,337.35,337.39,337.09,337.26,11910.0
2017-11-08 15:40:00,337.4,337.83,337.4,337.83,17190.0,337.4,337.83,337.4,337.83,17190.0
2017-11-08 15:45:00,337.73,337.74,336.9,337.16,29477.0,337.73,337.74,336.9,337.16,29477.0
2017-11-08 15:50:00,337.2,337.56,337.05,337.31,34382.0,337.2,337.56,337.05,337.31,34382.0
2017-11-08 15:55:00,337.36,338.02,337.34,337.9,59382.0,337.36,338.02,337.34,337.9,59382.0
2017-11-09 09:30:00,335.79,336.22,333.19,334.75,28638.0,335.79,336.22,333.19,334.75,28638.0
2017-11-09 09:35:00,334.26,334.61,333.05,333.5,30614.0,334.26,334.61,333.05,333.5,30614.0
2017-11-09 09:40:00,334.1,335.27,333.81,334.57,22266.0,334.1,335.27,333.81,334.57,22266.0
2017-11-09 09:45:00,334.48,335.7,334.48,335.25,30991.0,334.48,335.7,334.48,335.25,30991.0
2017-11-09 09:50:00,335.25,335.93,334.8,335.9,36001.0,335.25,335.93,334.8,335.9,36001.0
2017-11-09 09:55:00,335.93,336.41,335.62,335.67,10680.0,335.93,336.41,335.62,335.67,10680.0
2017-11-09 10:00:00,335.9,336.19,335.64,335.96,9793.0,335.9,336.19,335.64,335.96,9793.0
2017-11-09 10:05:00,335.62,337.61,335.62,337.61,19889.0,335.62,337.61,335.62,337.61,19889.0
2017-11-09 10:10:00,337.9,340.64,337.67,338.82,37957.0,337.9,340.64,337.67,338.82,37957.0
2017-11-09 10:15:00,339.62,339.79,337.69,338.22,7484.0,339.62,339.79,337.69,338.22,7484.0
2017-11-09 10:20:00,337.8,339.33,337.8,338.47,15477.0,337.8,339.33,337.8,338.47,15477.0
2017-11-09 10:25:00,338.56,339.3,337.34,337.78,11374.0,338.56,339.3,337.34,337.78,11374.0
2017-11-09 10:30:00,337.41,338.9,337.4,338.6,10653.0,337.41,338.9,337.4,338.6,10653.0
2017-11-09 10:35:00,338.55,339.85,338.44,339.65,67110.0,338.55,339.85,338.44,339.65,67110.0
2017-11-09 10:40:00,339.3,339.44,338.78,339.05,4183.0,339.3,339.44,338.78,339.05,4183.0
2017-11-09 10:45:00,339.09,340.1,338.78,340.06,10923.0,339.09,340.1,338.78,340.06,10923.0
2017-11-09 10:50:00,339.86,340.13,339.26,340.13,5700.0,339.86,340.13,339.26,340.13,5700.0
2017-11-09 10:55:00,340.35,341.13,339.44,341.07,13200.0,340.35,341.13,339.44,341.07,13200.0
2017-11-09 11:00:00,341.09,342.34,340.62,342.34,15533.0,341.09,342.34,340.62,342.34,15533.0
2017-11-09 11:05:00,342.13,342.34,340.7,341.61,14175.0,342.13,342.34,340.7,341.61,14175.0
2017-11-09 11:10:00,341.6,341.7,340.96,341.7,4593.0,341.6,341.7,340.96,341.7,4593.0
2017-11-09 11:15:00,341.7,342.01,341.52,341.63,10300.0,341.7,342.01,341.52,341.63,10300.0
2017-11-09 11:20:00,341.62,341.84,340.49,340.64,7661.0,341.62,341.84,340.49,340.64,7661.0
2017-11-09 11:25:00,340.67,341.59,340.67,341.28,8748.0,340.67,341.59,340.67,341.28,8748.0
2017-11-09 11:30:00,341.09,341.09,339.91,340.29,3478.0,341.09,341.09,339.91,340.29,3478.0
2017-11-09 11:35:00,339.97,340.38,339.17,339.38,13209.0,339.97,340.38,339.17,339.38,13209.0
2017-11-09 11:40:00,339.28,339.57,338.7,339.0,2050.0,339.28,339.57,338.7,339.0,2050.0
2017-11-09 11:45:00,338.75,339.1,338.57,338.57,9255.0,338.75,339.1,338.57,338.57,9255.0
2017-11-09 11:50:00,338.28,338.64,337.8,337.97,9754.0,338.28,338.64,337.8,337.97,9754.0
2017-11-09 11:55:00,337.84,337.95,336.57,336.68,28133.0,337.84,337.95,336.57,336.68,28133.0
2017-11-09 12:00:00,336.7,337.54,336.56,336.78,16700.0,336.7,337.54,336.56,336.78,16700.0
2017-11-09 12:05:00,336.61,336.74,336.34,336.34,1940.0,336.61,336.74,336.34,336.34,1940.0
2017-11-09 12:10:00,336.27,336.59,335.26,335.26,9978.0,336.27,336.59,335.26,335.26,9978.0
2017-11-09 12:15:00,336.23,336.23,335.33,336.15,3200.0,336.23,336.23,335.33,336.15,3200.0
2017-11-09 12:20:00,335.81,335.81,335.23,335.23,9239.0,335.81,335.81,335.23,335.23,9239.0
2017-11-09 12:25:00,335.29,335.71,334.83,335.03,12636.0,335.29,335.71,334.83,335.03,12636.0
2017-11-09 12:30:00,334.42,334.85,333.82,334.29,13658.0,334.42,334.85,333.82,334.29,13658.0
2017-11-09 12:35:00,334.5,336.23,334.14,336.23,40287.0,334.5,336.23,334.14,336.23,40287.0
2017-11-09 12:40:00,336.38,336.69,335.45,336.69,15900.0,336.38,336.69,335.45,336.69,15900.0
2017-11-09 12:45:00,336.42,337.48,336.06,337.48,13187.0,336.42,337.48,336.06,337.48,13187.0
2017-11-09 12:50:00,337.33,338.76,337.2,338.45,28578.0,337.33,338.76,337.2,338.45,28578.0
2017-11-09 12:55:00,338.61,338.81,338.05,338.05,3175.0,338.61,338.81,338.05,338.05,3175.0
2017-11-09 13:00:00,338.0,338.0,336.76,336.91,5377.0,338.0,338.0,336.76,336.91,5377.0
2017-11-09 13:05:00,336.72,337.46,336.29,336.57,4946.0,336.72,337.46,336.29,336.57,4946.0
2017-11-09 13:10:00,336.94,337.33,336.49,336.76,5379.0,336.94,337.33,336.49,336.76,5379.0
2017-11-09 13:15:00,336.86,337.13,336.45,336.63,8371.0,336.86,337.13,336.45,336.63,8371.0
2017-11-09 13:20:00,336.37,337.05,336.19,336.96,13400.0,336.37,337.05,336.19,336.96,13400.0
2017-11-09 13:25:00,337.35,337.36,336.54,336.85,12796.0,337.35,337.36,336.54,336.85,12796.0
2017-11-09 13:30:00,336.81,337.53,336.55,336.79,16950.0,336.81,337.53,336.55,336.79,16950.0
2017-11-09 13:35:00,337.1,338.16,337.1,337.29,12872.0,337.1,338.16,337.1,337.29,12872.0
2017-11-09 13:40:00,337.5,337.71,337.35,337.65,8011.0,337.5,337.71,337.35,337.65,8011.0
2017-11-09 13:45:00,337.52,337.78,337.5,337.68,7577.0,337.52,337.78,337.5,337.68,7577.0
2017-11-09 13:50:00,337.62,337.66,337.48,337.5,4700.0,337.62,337.66,337.48,337.5,4700.0
2017-11-09 13:55:00,337.65,338.99,337.62,338.53,13363.0,337.65,338.99,337.62,338.53,13363.0
2017-11-09 14:00:00,338.56,340.59,338.45,340.03,15336.0,338.56,340.59,338.45,340.03,15336.0
2017-11-09 14:05:00,340.03,340.59,339.85,339.85,11269.0,340.03,340.59,339.85,339.85,11269.0
2017-11-09 14:10:00,339.98,339.98,339.52,339.72,1258.0,339.98,339.98,339.52,339.72,1258.0
2017-11-09 14:15:00,339.57,339.82,339.26,339.52,10347.0,339.57,339.82,339.26,339.52,10347.0
2017-11-09 14:20:00,339.7,339.74,339.17,339.4,3267.0,339.7,339.74,339.17,339.4,3267.0
2017-11-09 14:25:00,339.48,340.21,339.25,340.2,16605.0,339.48,340.21,339.25,340.2,16605.0
2017-11-09 14:30:00,340.2,340.56,339.75,340.25,5078.0,340.2,340.56,339.75,340.25,5078.0
2017-11-09 14:35:00,340.15,340.15,338.82,338.97,3000.0,340.15,340.15,338.82,338.97,3000.0
2017-11-09 14:40:00,338.82,339.72,338.38,339.72,7392.0,338.82,339.72,338.38,339.72,7392.0
2017-11-09 14:45:00,339.69,340.03,339.58,340.03,3609.0,339.69,340.03,339.58,340.03,3609.0
2017-11-09 14:50:00,340.08,340.33,339.66,340.33,5600.0,340.08,340.33,339.66,340.33,5600.0
2017-11-09 14:55:00,340.36,340.52,339.61,340.0,5500.0,340.36,340.52,339.61,340.0,5500.0
2017-11-09 15:00:00,339.82,341.2,339.81,340.42,6552.0,339.82,341.2,339.81,340.42,6552.0
2017-11-09 15:05:00,340.32,341.0,340.15,340.15,2615.0,340.32,341.0,340.15,340.15,2615.0
2017-11-09 15:10:00,340.47,340.95,339.99,340.81,6439.0,340.47,340.95,339.99,340.81,6439.0
2017-11-09 15:15:00,340.96,341.52,340.69,340.98,4980.0,340.96,341.52,340.69,340.98,4980.0
2017-11-09 15:20:00,340.85,341.04,340.45,340.62,7001.0,340.85,341.04,340.45,340.62,7001.0
2017-11-09 15:25:00,340.68,341.78,340.4,341.55,11968.0,340.68,341.78,340.4,341.55,11968.0
2017-11-09 15:30:00,341.62,341.63,341.18,341.18,11920.0,341.62,341.63,341.18,341.18,11920.0
2017-11-09 15:35:00,341.29,341.65,340.84,340.84,7345.0,341.29,341.65,340.84,340.84,7345.0
2017-11-09 15:40:00,340.74,341.17,340.66,341.04,10421.0,340.74,341.17,340.66,341.04,10421.0
2017-11-09 15:45:00,341.03,341.04,340.45,340.56,25214.0,341.03,341.04,340.45,340.56,25214.0
2017-11-09 15:50:00,341.52,341.52,341.09,341.34,23744.0,341.52,341.52,341.09,341.34,23744.0
2017-11-09 15:55:00,341.34,341.63,341.04,341.16,48538.0,341.34,341.63,341.04,341.16,48538.0
2017-11-10 09:30:00,338.48,342.45,337.96,341.43,15347.0,338.48,342.45,337.96,341.43,15347.0
2017-11-10 09:35:00,340.42,343.4,340.42,343.13,5636.0,340.42,343.4,340.42,343.13,5636.0
2017-11-10 09:40:00,342.71,343.11,341.33,342.03,2890.0,342.71,343.11,341.33,342.03,2890.0
2017-11-10 09:45:00,341.04,342.66,341.03,342.07,12538.0,341.04,342.66,341.03,342.07,12538.0
2017-11-10 09:50:00,341.74,341.74,341.05,341.05,3397.0,341.74,341.74,341.05,341.05,3397.0
2017-11-10 09:55:00,341.06,341.95,341.06,341.94,2347.0,341.06,341.95,341.06,341.94,2347.0
2017-11-10 10:00:00,341.56,341.58,339.53,340.13,6478.0,341.56,341.58,339.53,340.13,6478.0
2017-11-10 10:05:00,339.69,340.64,339.69,340.33,3995.0,339.69,340.64,339.69,340.33,3995.0
2017-11-10 10:10:00,340.66,341.62,340.45,341.62,3836.0,340.66,341.62,340.45,341.62,3836.0
2017-11-10 10:15:00,341.43,342.39,341.12,341.68,10142.0,341.43,342.39,341.12,341.68,10142.0
2017-11-10 10:20:00,341.68,341.87,340.81,341.19,5842.0,341.68,341.87,340.81,341.19,5842.0
2017-11-10 10:25:00,340.83,340.92,340.25,340.47,6142.0,340.83,340.92,340.25,340.47,6142.0
2017-11-10 10:30:00,340.56,340.61,339.87,340.16,2707.0,340.56,340.61,339.87,340.16,2707.0
2017-11-10 10:35:00,340.4,340.42,339.55,339.99,9011.0,340.4,340.42,339.55,339.99,9011.0
2017-11-10 10:40:00,340.1,340.52,339.84,340.41,3350.0,340.1,340.52,339.84,340.41,3350.0
2017-11-10 10:45:00,340.16,341.57,340.16,341.57,2300.0,340.16,341.57,340.16,341.57,2300.0
2017-11-10 10:50:00,341.9,341.93,341.0,341.0,7647.0,341.9,341.93,341.0,341.0,7647.0
2017-11-10 10:55:00,340.78,340.96,339.53,339.79,6172.0,340.78,340.96,339.53,339.79,6172.0
2017-11-10 11:00:00,339.79,339.82,339.06,339.11,5200.0,339.79,339.82,339.06,339.11,5200.0
2017-11-10 11:05:00,339.57,340.03,339.38,339.46,6011.0,339.57,340.03,339.38,339.46,6011.0
2017-11-10 11:10:00,339.77,339.81,338.68,338.68,3254.0,339.77,339.81,338.68,338.68,3254.0
2017-11-10 11:15:00,339.13,340.04,339.13,339.68,13900.0,339.13,340.04,339.13,339.68,13900.0
2017-11-10 11:20:00,339.53,339.54,339.03,339.03,1700.0,339.53,339.54,339.03,339.03,1700.0
2017-11-10 11:25:00,338.92,339.67,338.38,339.38,4399.0,338.92,339.67,338.38,339.38,4399.0
2017-11-10 11:30:00,339.18,339.52,339.12,339.13,4844.0,339.18,339.52,339.12,339.13,4844.0
2017-11-10 11:35:00,339.24,339.26,339.0,339.25,712.0,339.24,339.26,339.0,339.25,712.0
2017-11-10 11:40:00,339.0,339.38,339.0,339.38,400.0,339.0,339.38,339.0,339.38,400.0
2017-11-10 11:45:00,338.94,339.29,338.84,339.29,300.0,338.94,339.29,338.84,339.29,300.0
2017-11-10 11:50:00,338.94,339.21,338.9,339.0,800.0,338.94,339.21,338.9,339.0,800.0
2017-11-10 11:55:00,339.21,339.9,339.13,339.9,1700.0,339.21,339.9,339.13,339.9,1700.0
2017-11-10 12:00:00,340.05,340.15,339.06,339.44,3812.0,340.05,340.15,339.06,339.44,3812.0
2017-11-10 12:05:00,339.65,339.96,339.55,339.76,1930.0,339.65,339.96,339.55,339.76,1930.0
2017-11-10 12:10:00,339.81,340.54,339.81,340.54,5339.0,339.81,340.54,339.81,340.54,5339.0
2017-11-10 12:15:00,340.46,340.73,340.24,340.26,1900.0,340.46,340.73,340.24,340.26,1900.0
2017-11-10 12:20:00,340.33,341.0,340.11,340.6,10100.0,340.33,341.0,340.11,340.6,10100.0
2017-11-10 12:25:00,340.57,340.67,340.23,340.24,2638.0,340.57,340.67,340.23,340.24,2638.0
2017-11-10 12:30:00,340.18,340.84,340.13,340.75,4842.0,340.18,340.84,340.13,340.75,4842.0
2017-11-10 12:35:00,340.87,340.87,340.52,340.56,1200.0,340.87,340.87,340.52,340.56,1200.0
2017-11-10 12:40:00,340.51,340.58,340.3,340.57,800.0,340.51,340.58,340.3,340.57,800.0
2017-11-10 12:45:00,340.55,341.16,340.55,341.16,2028.0,340.55,341.16,340.55,341.16,2028.0
2017-11-10 12:50:00,341.14,341.54,340.48,340.49,3124.0,341.14,341.54,340.48,340.49,3124.0
2017-11-10 12:55:00,340.5,340.73,340.01,340.01,3587.0,340.5,340.73,340.01,340.01,3587.0
2017-11-10 13:00:00,340.24,340.24,340.03,340.03,811.0,340.24,340.24,340.03,340.03,811.0
2017-11-10 13:05:00,339.92,339.92,339.57,339.57,200.0,339.92,339.92,339.57,339.57,200.0
2017-11-10 13:10:00,339.52,339.76,339.52,339.65,600.0,339.52,339.76,339.52,339.65,600.0
2017-11-10 13:15:00,339.84,340.33,339.83,340.33,900.0,339.84,340.33,339.83,340.33,900.0
2017-11-10 13:20:00,340.31,340.31,339.95,340.0,1700.0,340.31,340.31,339.95,340.0,1700.0
2017-11-10 13:25:00,340.0,340.35,339.86,340.21,1898.0,340.0,340.35,339.86,340.21,1898.0
2017-11-10 13:30:00,340.55,340.55,340.11,340.19,1500.0,340.55,340.55,340.11,340.19,1500.0
2017-11-10 13:35:00,339.9,340.44,339.63,340.06,6048.0,339.9,340.44,339.63,340.06,6048.0
2017-11-10 13:40:00,340.06,340.32,340.04,340.32,300.0,340.06,340.32,340.04,340.32,300.0
2017-11-10 13:45:00,340.25,340.39,340.2,340.2,300.0,340.25,340.39,340.2,340.2,300.0
2017-11-10 13:50:00,340.27,340.75,340.27,340.27,5400.0,340.27,340.75,340.27,340.27,5400.0
2017-11-10 13:55:00,340.44,340.47,339.45,339.45,3400.0,340.44,340.47,339.45,339.45,3400.0
2017-11-10 14:00:00,339.56,340.38,339.43,339.97,3146.0,339.56,340.38,339.43,339.97,3146.0
2017-11-10 14:05:00,339.92,340.04,339.39,339.43,2915.0,339.92,340.04,339.39,339.43,2915.0
2017-11-10 14:10:00,339.43,340.17,339.41,339.77,2400.0,339.43,340.17,339.41,339.77,2400.0
2017-11-10 14:15:00,339.99,340.11,339.12,339.24,3019.0,339.99,340.11,339.12,339.24,3019.0
2017-11-10 14:20:00,339.25,339.38,337.93,338.3,5760.0,339.25,339.38,337.93,338.3,5760.0
2017-11-10 14:25:00,338.3,339.14,338.2,338.56,5097.0,338.3,339.14,338.2,338.56,5097.0
2017-11-10 14:30:00,338.74,338.81,337.45,337.97,10699.0,338.74,338.81,337.45,337.97,10699.0
2017-11-10 14:35:00,337.96,337.98,337.34,337.41,7701.0,337.96,337.98,337.34,337.41,7701.0
2017-11-10 14:40:00,337.6,338.01,337.38,337.82,8012.0,337.6,338.01,337.38,337.82,8012.0
2017-11-10 14:45:00,337.93,338.18,337.67,337.67,4499.0,337.93,338.18,337.67,337.67,4499.0
2017-11-10 14:50:00,337.77,337.95,337.64,337.71,3200.0,337.77,337.95,337.64,337.71,3200.0
2017-11-10 14:55:00,337.72,337.87,337.63,337.65,2900.0,337.72,337.87,337.63,337.65,2900.0
2017-11-10 15:00:00,337.79,338.1,337.68,337.96,9192.0,337.79,338.1,337.68,337.96,9192.0
2017-11-10 15:05:00,337.88,337.97,337.27,337.47,4517.0,337.88,337.97,337.27,337.47,4517.0
2017-11-10 15:10:00,337.46,337.75,337.21,337.38,6086.0,337.46,337.75,337.21,337.38,6086.0
2017-11-10 15:15:00,337.52,337.56,337.26,337.55,7462.0,337.52,337.56,337.26,337.55,7462.0
2017-11-10 15:20:00,337.56,337.78,337.5,337.56,9464.0,337.56,337.78,337.5,337.56,9464.0
2017-11-10 15:25:00,337.52,337.71,337.38,337.48,6779.0,337.52,337.71,337.38,337.48,6779.0
2017-11-10 15:30:00,337.56,337.83,337.21,337.74,7200.0,337.56,337.83,337.21,337.74,7200.0
2017-11-10 15:35:00,337.79,337.87,337.68,337.85,9157.0,337.79,337.87,337.68,337.85,9157.0
2017-11-10 15:40:00,337.68,337.95,337.52,337.52,10228.0,337.68,337.95,337.52,337.52,10228.0
2017-11-10 15:45:00,337.65,337.94,337.5,337.71,14505.0,337.65,337.94,337.5,337.71,14505.0
2017-11-10 15:50:00,338.1,339.2,338.09,339.11,25799.0,338.1,339.2,338.09,339.11,25799.0
2017-11-10 15:55:00,339.0,339.09,338.32,338.32,35006.0,339.0,339.09,338.32,338.32,35006.0
2017-11-13 09:30:00,338.37,339.33,337.06,337.23,18264.0,338.37,339.33,337.06,337.23,18264.0
2017-11-13 09:35:00,337.55,339.1,337.09,339.1,12765.0,337.55,339.1,337.09,339.1,12765.0
2017-11-13 09:40:00,338.48,339.6,338.48,339.43,1725.0,338.48,339.6,338.48,339.43,1725.0
2017-11-13 09:45:00,339.48,340.91,338.85,339.0,4325.0,339.48,340.91,338.85,339.0,4325.0
2017-11-13 09:50:00,338.88,339.91,338.87,339.86,3510.0,338.88,339.91,338.87,339.86,3510.0
2017-11-13 09:55:00,339.92,340.4,339.65,339.79,1900.0,339.92,340.4,339.65,339.79,1900.0
2017-11-13 10:00:00,339.73,340.06,339.53,339.53,900.0,339.73,340.06,339.53,339.53,900.0
2017-11-13 10:05:00,339.64,340.93,339.6,340.93,3000.0,339.64,340.93,339.6,340.93,3000.0
2017-11-13 10:10:00,340.93,341.37,340.28,341.0,4631.0,340.93,341.37,340.28,341.0,4631.0
2017-11-13 10:15:00,340.74,341.51,340.74,341.12,8342.0,340.74,341.51,340.74,341.12,8342.0
2017-11-13 10:20:00,341.12,341.56,341.06,341.36,3363.0,341.12,341.56,341.06,341.36,3363.0
2017-11-13 10:25:00,341.84,342.6,341.63,342.14,5667.0,341.84,342.6,341.63,342.14,5667.0
2017-11-13 10:30:00,341.61,342.05,341.19,341.65,2739.0,341.61,342.05,341.19,341.65,2739.0
2017-11-13 10:35:00,341.57,341.59,341.37,341.59,2900.0,341.57,341.59,341.37,341.59,2900.0
2017-11-13 10:40:00,341.6,341.79,341.24,341.58,14294.0,341.6,341.79,341.24,341.58,14294.0
2017-11-13 10:45:00,341.64,342.1,341.5,342.09,3776.0,341.64,342.1,341.5,342.09,3776.0
2017-11-13 10:50:00,342.08,342.55,341.9,342.33,22603.0,342.08,342.55,341.9,342.33,22603.0
2017-11-13 10:55:00,342.2,342.89,341.91,342.29,6393.0,342.2,342.89,341.91,342.29,6393.0
2017-11-13 11:00:00,342.29,342.33,341.59,342.0,10100.0,342.29,342.33,341.59,342.0,10100.0
2017-11-13 11:05:00,341.98,342.36,341.85,342.27,3959.0,341.98,342.36,341.85,342.27,3959.0
2017-11-13 11:10:00,342.2,342.41,341.74,342.0,7315.0,342.2,342.41,341.74,342.0,7315.0
2017-11-13 11:15:00,342.08,342.08,341.53,341.63,3220.0,342.08,342.08,341.53,341.63,3220.0
2017-11-13 11:20:00,341.63,342.02,341.4,342.01,9500.0,341.63,342.02,341.4,342.01,9500.0
2017-11-13 11:25:00,341.84,342.28,341.5,341.66,6359.0,341.84,342.28,341.5,341.66,6359.0
2017-11-13 11:30:00,341.5,342.05,341.09,341.09,8233.0,341.5,342.05,341.09,341.09,8233.0
2017-11-13 11:35:00,341.44,341.55,340.48,340.48,5162.0,341.44,341.55,340.48,340.48,5162.0
2017-11-13 11:40:00,340.57,340.65,340.35,340.41,3720.0,340.57,340.65,340.35,340.41,3720.0
2017-11-13 11:45:00,340.62,340.62,340.23,340.43,12984.0,340.62,340.62,340.23,340.43,12984.0
2017-11-13 11:50:00,340.48,340.48,340.18,340.18,1800.0,340.48,340.48,340.18,340.18,1800.0
2017-11-13 11:55:00,340.11,340.22,340.0,340.17,2030.0,340.11,340.22,340.0,340.17,2030.0
2017-11-13 12:00:00,340.39,340.45,340.38,340.45,600.0,340.39,340.45,340.38,340.45,600.0
2017-11-13 12:05:00,340.32,340.32,340.01,340.01,1400.0,340.32,340.32,340.01,340.01,1400.0
2017-11-13 12:10:00,340.01,340.14,340.01,340.08,400.0,340.01,340.14,340.01,340.08,400.0
2017-11-13 12:15:00,340.11,340.29,339.86,340.02,5564.0,340.11,340.29,339.86,340.02,5564.0
2017-11-13 12:20:00,340.2,340.45,340.06,340.44,1200.0,340.2,340.45,340.06,340.44,1200.0
2017-11-13 12:25:00,340.4,340.4,340.02,340.15,3274.0,340.4,340.4,340.02,340.15,3274.0
2017-11-13 12:30:00,340.15,340.15,340.15,340.15,0.0,340.15,340.15,340.15,340.15,0.0
2017-11-13 12:35:00,340.14,340.19,340.04,340.19,1400.0,340.14,340.19,340.04,340.19,1400.0
2017-11-13 12:40:00,340.15,340.66,340.11,340.57,1800.0,340.15,340.66,340.11,340.57,1800.0
2017-11-13 12:45:00,340.58,340.58,340.18,340.46,7471.0,340.58,340.58,340.18,340.46,7471.0
2017-11-13 12:50:00,340.35,340.55,340.11,340.41,5618.0,340.35,340.55,340.11,340.41,5618.0
2017-11-13 12:55:00,340.34,340.96,340.33,340.8,3330.0,340.34,340.96,340.33,340.8,3330.0
2017-11-13 13:00:00,340.78,340.78,340.52,340.61,2700.0,340.78,340.78,340.52,340.61,2700.0
2017-11-13 13:05:00,340.74,340.79,340.48,340.56,1600.0,340.74,340.79,340.48,340.56,1600.0
2017-11-13 13:10:00,340.49,340.97,340.48,340.69,961.0,340.49,340.97,340.48,340.69,961.0
2017-11-13 13:15:00,340.68,340.7,340.31,340.39,6100.0,340.68,340.7,340.31,340.39,6100.0
2017-11-13 13:20:00,340.42,340.48,340.31,340.31,2500.0,340.42,340.48,340.31,340.31,2500.0
2017-11-13 13:25:00,340.18,340.53,340.18,340.28,2695.0,340.18,340.53,340.18,340.28,2695.0
2017-11-13 13:30:00,340.44,340.45,340.42,340.43,600.0,340.44,340.45,340.42,340.43,600.0
2017-11-13 13:35:00,340.33,340.51,340.28,340.51,3300.0,340.33,340.51,340.28,340.51,3300.0
2017-11-13 13:40:00,340.5,340.64,340.48,340.64,400.0,340.5,340.64,340.48,340.64,400.0
2017-11-13 13:45:00,340.45,340.53,340.45,340.5,500.0,340.45,340.53,340.45,340.5,500.0
2017-11-13 13:50:00,340.5,341.74,340.41,341.74,8490.0,340.5,341.74,340.41,341.74,8490.0
2017-11-13 13:55:00,341.52,341.74,341.42,341.42,3922.0,341.52,341.74,341.42,341.42,3922.0
2017-11-13 14:00:00,341.32,341.58,341.3,341.44,2473.0,341.32,341.58,341.3,341.44,2473.0
2017-11-13 14:05:00,341.6,341.64,341.4,341.4,5368.0,341.6,341.64,341.4,341.4,5368.0
2017-11-13 14:10:00,341.5,341.8,341.42,341.75,9880.0,341.5,341.8,341.42,341.75,9880.0
2017-11-13 14:15:00,341.55,341.63,341.26,341.43,1700.0,341.55,341.63,341.26,341.43,1700.0
2017-11-13 14:20:00,341.41,341.41,341.11,341.12,2100.0,341.41,341.41,341.11,341.12,2100.0
2017-11-13 14:25:00,341.3,341.6,341.01,341.6,2100.0,341.3,341.6,341.01,341.6,2100.0
2017-11-13 14:30:00,341.47,341.57,341.24,341.4,2600.0,341.47,341.57,341.24,341.4,2600.0
2017-11-13 14:35:00,341.25,341.8,341.23,341.8,4200.0,341.25,341.8,341.23,341.8,4200.0
2017-11-13 14:40:00,341.79,341.79,341.39,341.62,3700.0,341.79,341.79,341.39,341.62,3700.0
2017-11-13 14:45:00,341.54,341.59,341.2,341.2,2100.0,341.54,341.59,341.2,341.2,2100.0
2017-11-13 14:50:00,341.31,341.95,341.31,341.95,1995.0,341.31,341.95,341.31,341.95,1995.0
2017-11-13 14:55:00,342.06,342.16,341.91,342.14,700.0,342.06,342.16,341.91,342.14,700.0
2017-11-13 15:00:00,342.03,342.17,341.9,342.17,5100.0,342.03,342.17,341.9,342.17,5100.0
2017-11-13 15:05:00,342.09,342.84,342.09,342.83,7000.0,342.09,342.84,342.09,342.83,7000.0
2017-11-13 15:10:00,342.8,343.45,342.79,343.31,6703.0,342.8,343.45,342.79,343.31,6703.0
2017-11-13 15:15:00,343.32,343.58,343.24,343.43,8126.0,343.32,343.58,343.24,343.43,8126.0
2017-11-13 15:20:00,343.44,343.91,343.35,343.69,7473.0,343.44,343.91,343.35,343.69,7473.0
2017-11-13 15:25:00,343.57,343.81,343.52,343.6,6300.0,343.57,343.81,343.52,343.6,6300.0
2017-11-13 15:30:00,343.52,343.52,342.83,343.03,10729.0,343.52,343.52,342.83,343.03,10729.0
2017-11-13 15:35:00,342.99,343.16,342.81,343.06,3800.0,342.99,343.16,342.81,343.06,3800.0
2017-11-13 15:40:00,343.0,343.18,342.61,342.99,13700.0,343.0,343.18,342.61,342.99,13700.0
2017-11-13 15:45:00,342.87,343.14,342.69,343.0,6606.0,342.87,343.14,342.69,343.0,6606.0
2017-11-13 15:50:00,343.0,343.88,342.99,343.71,22974.0,343.0,343.88,342.99,343.71,22974.0
2017-11-13 15:55:00,343.7,343.91,343.57,343.65,38101.0,343.7,343.91,343.57,343.65,38101.0
2017-11-14 09:30:00,341.3,344.0,338.57,341.35,19577.0,341.3,344.0,338.57,341.35,19577.0
2017-11-14 09:35:00,341.35,341.7,340.35,341.47,31623.0,341.35,341.7,340.35,341.47,31623.0
2017-11-14 09:40:00,341.48,341.48,340.01,340.15,22374.0,341.48,341.48,340.01,340.15,22374.0
2017-11-14 09:45:00,340.0,340.15,339.51,339.92,38688.0,340.0,340.15,339.51,339.92,38688.0
2017-11-14 09:50:00,340.17,340.17,339.6,339.8,28857.0,340.17,340.17,339.6,339.8,28857.0
2017-11-14 09:55:00,339.8,340.07,339.45,339.54,19499.0,339.8,340.07,339.45,339.54,19499.0
2017-11-14 10:00:00,339.68,339.74,336.11,337.69,32196.0,339.68,339.74,336.11,337.69,32196.0
2017-11-14 10:05:00,337.69,339.11,337.6,338.4,8544.0,337.69,339.11,337.6,338.4,8544.0
2017-11-14 10:10:00,338.2,339.56,338.2,339.31,8898.0,338.2,339.56,338.2,339.31,8898.0
2017-11-14 10:15:00,339.21,339.91,338.82,338.86,19142.0,339.21,339.91,338.82,338.86,19142.0
2017-11-14 10:20:00,338.72,338.85,337.48,338.0,13245.0,338.72,338.85,337.48,338.0,13245.0
2017-11-14 10:25:00,337.8,338.57,337.45,337.97,21743.0,337.8,338.57,337.45,337.97,21743.0
2017-11-14 10:30:00,337.8,339.31,337.54,337.6,13244.0,337.8,339.31,337.54,337.6,13244.0
2017-11-14 10:35:00,337.88,338.77,337.69,338.75,13281.0,337.88,338.77,337.69,338.75,13281.0
2017-11-14 10:40:00,338.29,338.61,337.74,337.83,2314.0,338.29,338.61,337.74,337.83,2314.0
2017-11-14 10:45:00,338.1,339.18,337.98,339.01,16854.0,338.1,339.18,337.98,339.01,16854.0
2017-11-14 10:50:00,338.88,339.2,338.19,339.03,16998.0,338.88,339.2,338.19,339.03,16998.0
2017-11-14 10:55:00,339.03,339.5,338.76,339.36,15164.0,339.03,339.5,338.76,339.36,15164.0
2017-11-14 11:00:00,339.35,339.45,338.79,339.44,17473.0,339.35,339.45,338.79,339.44,17473.0
2017-11-14 11:05:00,339.3,339.53,337.85,337.9,14404.0,339.3,339.53,337.85,337.9,14404.0
2017-11-14 11:10:00,338.5,339.0,338.34,338.83,9182.0,338.5,339.0,338.34,338.83,9182.0
2017-11-14 11:15:00,338.56,338.75,337.69,337.87,13467.0,338.56,338.75,337.69,337.87,13467.0
2017-11-14 11:20:00,337.63,338.12,337.55,338.12,2800.0,337.63,338.12,337.55,338.12,2800.0
2017-11-14 11:25:00,338.07,338.43,337.55,337.58,3664.0,338.07,338.43,337.55,337.58,3664.0
2017-11-14 11:30:00,337.58,337.72,337.21,337.68,4138.0,337.58,337.72,337.21,337.68,4138.0
2017-11-14 11:35:00,337.88,337.88,337.55,337.65,3100.0,337.88,337.88,337.55,337.65,3100.0
2017-11-14 11:40:00,337.54,337.54,337.04,337.3,4901.0,337.54,337.54,337.04,337.3,4901.0
2017-11-14 11:45:00,337.44,337.45,337.16,337.16,1700.0,337.44,337.45,337.16,337.16,1700.0
2017-11-14 11:50:00,337.15,337.46,336.95,337.46,3500.0,337.15,337.46,336.95,337.46,3500.0
2017-11-14 11:55:00,337.4,337.4,336.87,336.98,8304.0,337.4,337.4,336.87,336.98,8304.0
2017-11-14 12:00:00,336.84,337.15,336.84,337.07,9085.0,336.84,337.15,336.84,337.07,9085.0
2017-11-14 12:05:00,336.97,336.98,336.77,336.93,2848.0,336.97,336.98,336.77,336.93,2848.0
2017-11-14 12:10:00,336.69,336.69,336.12,336.27,1400.0,336.69,336.69,336.12,336.27,1400.0
2017-11-14 12:15:00,336.15,336.45,336.14,336.29,4619.0,336.15,336.45,336.14,336.29,4619.0
2017-11-14 12:20:00,336.29,336.39,336.01,336.02,3204.0,336.29,336.39,336.01,336.02,3204.0
2017-11-14 12:25:00,336.01,336.15,335.44,335.51,4246.0,336.01,336.15,335.44,335.51,4246.0
2017-11-14 12:30:00,335.46,335.64,335.46,335.54,2176.0,335.46,335.64,335.46,335.54,2176.0
2017-11-14 12:35:00,335.59,336.25,335.58,336.16,5175.0,335.59,336.25,335.58,336.16,5175.0
2017-11-14 12:40:00,336.17,336.74,336.02,336.74,2600.0,336.17,336.74,336.02,336.74,2600.0
2017-11-14 12:45:00,336.61,336.7,335.9,335.9,5100.0,336.61,336.7,335.9,335.9,5100.0
2017-11-14 12:50:00,335.74,335.87,335.27,335.35,9123.0,335.74,335.87,335.27,335.35,9123.0
2017-11-14 12:55:00,335.53,335.53,335.07,335.27,3298.0,335.53,335.53,335.07,335.27,3298.0
2017-11-14 13:00:00,335.28,335.45,334.89,335.29,8290.0,335.28,335.45,334.89,335.29,8290.0
2017-11-14 13:05:00,335.22,336.11,334.96,335.88,23130.0,335.22,336.11,334.96,335.88,23130.0
2017-11-14 13:10:00,335.89,336.1,335.48,336.1,4315.0,335.89,336.1,335.48,336.1,4315.0
2017-11-14 13:15:00,336.1,336.1,335.79,335.93,13214.0,336.1,336.1,335.79,335.93,13214.0
2017-11-14 13:20:00,335.89,336.3,335.89,336.3,8112.0,335.89,336.3,335.89,336.3,8112.0
2017-11-14 13:25:00,336.29,336.29,335.41,335.96,2300.0,336.29,336.29,335.41,335.96,2300.0
2017-11-14 13:30:00,335.84,336.15,335.83,336.0,600.0,335.84,336.15,335.83,336.0,600.0
2017-11-14 13:35:00,335.98,336.07,335.32,335.32,2600.0,335.98,336.07,335.32,335.32,2600.0
2017-11-14 13:40:00,335.3,335.79,335.05,335.79,4471.0,335.3,335.79,335.05,335.79,4471.0
2017-11-14 13:45:00,335.41,336.26,335.4,336.15,7701.0,335.41,336.26,335.4,336.15,7701.0
2017-11-14 13:50:00,336.28,336.28,335.29,335.29,15177.0,336.28,336.28,335.29,335.29,15177.0
2017-11-14 13:55:00,335.24,335.45,335.09,335.22,1800.0,335.24,335.45,335.09,335.22,1800.0
2017-11-14 14:00:00,335.1,335.1,334.43,334.45,5760.0,335.1,335.1,334.43,334.45,5760.0
2017-11-14 14:05:00,334.49,334.94,334.4,334.88,5400.0,334.49,334.94,334.4,334.88,5400.0
2017-11-14 14:10:00,335.06,335.11,334.64,334.92,7032.0,335.06,335.11,334.64,334.92,7032.0
2017-11-14 14:15:00,334.92,334.96,334.57,334.71,3496.0,334.92,334.96,334.57,334.71,3496.0
2017-11-14 14:20:00,334.64,334.89,334.63,334.77,11992.0,334.64,334.89,334.63,334.77,11992.0
2017-11-14 14:25:00,334.72,334.77,334.43,334.44,6632.0,334.72,334.77,334.43,334.44,6632.0
2017-11-14 14:30:00,334.56,334.58,333.97,334.37,15919.0,334.56,334.58,333.97,334.37,15919.0
2017-11-14 14:35:00,334.49,335.37,334.32,335.22,7900.0,334.49,335.37,334.32,335.22,7900.0
2017-11-14 14:40:00,335.13,335.85,335.13,335.68,8100.0,335.13,335.85,335.13,335.68,8100.0
2017-11-14 14:45:00,335.68,336.52,335.68,336.18,7019.0,335.68,336.52,335.68,336.18,7019.0
2017-11-14 14:50:00,336.17,336.37,335.68,335.76,6620.0,336.17,336.37,335.68,335.76,6620.0
2017-11-14 14:55:00,335.78,335.81,335.6,335.79,2115.0,335.78,335.81,335.6,335.79,2115.0
2017-11-14 15:00:00,335.71,335.87,335.49,335.5,5980.0,335.71,335.87,335.49,335.5,5980.0
2017-11-14 15:05:00,335.6,335.86,335.57,335.63,4500.0,335.6,335.86,335.57,335.63,4500.0
2017-11-14 15:10:00,335.64,335.84,335.46,335.46,8187.0,335.64,335.84,335.46,335.46,8187.0
2017-11-14 15:15:00,335.42,335.88,335.33,335.88,20502.0,335.42,335.88,335.33,335.88,20502.0
2017-11-14 15:20:00,335.77,336.55,335.69,336.28,8036.0,335.77,336.55,335.69,336.28,8036.0
2017-11-14 15:25:00,336.34,336.7,336.33,336.7,9764.0,336.34,336.7,336.33,336.7,9764.0
2017-11-14 15:30:00,336.69,336.74,336.11,336.33,9650.0,336.69,336.74,336.11,336.33,9650.0
2017-11-14 15:35:00,336.36,336.49,336.09,336.15,14262.0,336.36,336.49,336.09,336.15,14262.0
2017-11-14 15:40:00,336.03,336.22,335.72,335.83,50631.0,336.03,336.22,335.72,335.83,50631.0
2017-11-14 15:45:00,335.72,336.0,335.68,335.87,10955.0,335.72,336.0,335.68,335.87,10955.0
2017-11-14 15:50:00,335.77,336.41,335.69,336.26,34627.0,335.77,336.41,335.69,336.26,34627.0
2017-11-14 15:55:00,336.37,337.22,336.3,336.82,54229.0,336.37,337.22,336.3,336.82,54229.0
2017-11-15 09:30:00,337.33,337.66,330.78,332.98,33662.0,337.33,337.66,330.78,332.98,33662.0
2017-11-15 09:35:00,333.93,335.11,331.18,331.22,33097.0,333.93,335.11,331.18,331.22,33097.0
2017-11-15 09:40:00,331.0,333.64,330.5,332.97,23960.0,331.0,333.64,330.5,332.97,23960.0
2017-11-15 09:45:00,333.55,334.46,332.85,333.85,12881.0,333.55,334.46,332.85,333.85,12881.0
2017-11-15 09:50:00,334.17,334.17,331.89,331.89,11771.0,334.17,334.17,331.89,331.89,11771.0
2017-11-15 09:55:00,331.17,332.09,330.72,331.88,12230.0,331.17,332.09,330.72,331.88,12230.0
2017-11-15 10:00:00,331.85,333.64,331.58,333.47,5993.0,331.85,333.64,331.58,333.47,5993.0
2017-11-15 10:05:00,333.64,333.72,332.84,333.18,10497.0,333.64,333.72,332.84,333.18,10497.0
2017-11-15 10:10:00,333.19,333.4,331.69,332.33,6813.0,333.19,333.4,331.69,332.33,6813.0
2017-11-15 10:15:00,331.78,334.21,331.76,334.1,12132.0,331.78,334.21,331.76,334.1,12132.0
2017-11-15 10:20:00,333.52,333.71,332.54,332.79,3390.0,333.52,333.71,332.54,332.79,3390.0
2017-11-15 10:25:00,332.79,334.56,332.4,334.11,10487.0,332.79,334.56,332.4,334.11,10487.0
2017-11-15 10:30:00,333.98,336.34,333.6,336.34,10411.0,333.98,336.34,333.6,336.34,10411.0
2017-11-15 10:35:00,336.06,336.39,335.2,335.38,4689.0,336.06,336.39,335.2,335.38,4689.0
2017-11-15 10:40:00,335.37,335.68,334.27,335.55,7596.0,335.37,335.68,334.27,335.55,7596.0
2017-11-15 10:45:00,335.53,335.76,334.44,334.9,6800.0,335.53,335.76,334.44,334.9,6800.0
2017-11-15 10:50:00,334.86,335.13,334.38,334.9,15138.0,334.86,335.13,334.38,334.9,15138.0
2017-11-15 10:55:00,334.51,334.86,333.62,334.86,24800.0,334.51,334.86,333.62,334.86,24800.0
2017-11-15 11:00:00,334.76,335.33,334.62,334.98,4901.0,334.76,335.33,334.62,334.98,4901.0
2017-11-15 11:05:00,334.83,335.26,333.84,333.88,7700.0,334.83,335.26,333.84,333.88,7700.0
2017-11-15 11:10:00,333.86,334.12,333.39,333.57,15857.0,333.86,334.12,333.39,333.57,15857.0
2017-11-15 11:15:00,333.66,334.98,333.46,334.9,13790.0,333.66,334.98,333.46,334.9,13790.0
2017-11-15 11:20:00,334.91,335.21,334.83,335.09,9837.0,334.91,335.21,334.83,335.09,9837.0
2017-11-15 11:25:00,335.01,335.02,334.42,334.57,29936.0,335.01,335.02,334.42,334.57,29936.0
2017-11-15 11:30:00,334.61,334.73,333.73,333.8,11877.0,334.61,334.73,333.73,333.8,11877.0
2017-11-15 11:35:00,333.8,334.44,333.22,334.44,16656.0,333.8,334.44,333.22,334.44,16656.0
2017-11-15 11:40:00,334.46,334.51,333.8,334.37,6710.0,334.46,334.51,333.8,334.37,6710.0
2017-11-15 11:45:00,334.44,334.91,334.37,334.84,10420.0,334.44,334.91,334.37,334.84,10420.0
2017-11-15 11:50:00,334.98,335.74,334.94,335.39,2900.0,334.98,335.74,334.94,335.39,2900.0
2017-11-15 11:55:00,335.22,335.45,334.71,334.71,4000.0,335.22,335.45,334.71,334.71,4000.0
2017-11-15 12:00:00,334.72,334.99,334.38,334.51,4680.0,334.72,334.99,334.38,334.51,4680.0
2017-11-15 12:05:00,334.51,335.6,334.16,335.6,12621.0,334.51,335.6,334.16,335.6,12621.0
2017-11-15 12:10:00,335.57,336.1,335.49,336.1,6436.0,335.57,336.1,335.49,336.1,6436.0
2017-11-15 12:15:00,335.92,336.0,335.06,335.28,3811.0,335.92,336.0,335.06,335.28,3811.0
2017-11-15 12:20:00,335.19,335.31,334.92,335.03,5423.0,335.19,335.31,334.92,335.03,5423.0
2017-11-15 12:25:00,335.14,336.0,334.79,335.73,8295.0,335.14,336.0,334.79,335.73,8295.0
2017-11-15 12:30:00,335.85,336.99,335.84,336.99,4141.0,335.85,336.99,335.84,336.99,4141.0
2017-11-15 12:35:00,336.72,336.89,336.45,336.84,5341.0,336.72,336.89,336.45,336.84,5341.0
2017-11-15 12:40:00,336.41,336.52,336.2,336.24,3400.0,336.41,336.52,336.2,336.24,3400.0
2017-11-15 12:45:00,336.1,336.1,335.62,335.62,2790.0,336.1,336.1,335.62,335.62,2790.0
2017-11-15 12:50:00,335.81,336.14,335.36,335.96,6835.0,335.81,336.14,335.36,335.96,6835.0
2017-11-15 12:55:00,336.12,336.12,335.47,335.96,4904.0,336.12,336.12,335.47,335.96,4904.0
2017-11-15 13:00:00,336.06,336.06,335.14,335.5,2500.0,336.06,336.06,335.14,335.5,2500.0
2017-11-15 13:05:00,335.47,335.6,334.62,335.13,8850.0,335.47,335.6,334.62,335.13,8850.0
2017-11-15 13:10:00,334.93,336.1,334.73,335.82,18589.0,334.93,336.1,334.73,335.82,18589.0
2017-11-15 13:15:00,335.86,336.46,335.72,336.46,12253.0,335.86,336.46,335.72,336.46,12253.0
2017-11-15 13:20:00,336.25,336.46,336.02,336.19,17774.0,336.25,336.46,336.02,336.19,17774.0
2017-11-15 13:25:00,336.23,336.37,335.54,335.57,5940.0,336.23,336.37,335.54,335.57,5940.0
2017-11-15 13:30:00,335.31,335.65,334.88,334.97,9713.0,335.31,335.65,334.88,334.97,9713.0
2017-11-15 13:35:00,334.93,335.27,334.62,334.68,13453.0,334.93,335.27,334.62,334.68,13453.0
2017-11-15 13:40:00,334.68,334.84,334.07,334.82,14915.0,334.68,334.84,334.07,334.82,14915.0
2017-11-15 13:45:00,334.8,334.8,334.03,334.23,6500.0,334.8,334.8,334.03,334.23,6500.0
2017-11-15 13:50:00,334.09,334.66,334.04,334.52,9596.0,334.09,334.66,334.04,334.52,9596.0
2017-11-15 13:55:00,334.55,335.22,333.78,335.14,13107.0,334.55,335.22,333.78,335.14,13107.0
2017-11-15 14:00:00,335.3,335.59,334.48,335.23,7500.0,335.3,335.59,334.48,335.23,7500.0
2017-11-15 14:05:00,334.93,335.17,334.01,334.26,23545.0,334.93,335.17,334.01,334.26,23545.0
2017-11-15 14:10:00,334.22,335.0,334.03,334.77,20261.0,334.22,335.0,334.03,334.77,20261.0
2017-11-15 14:15:00,334.96,335.1,334.72,334.74,20180.0,334.96,335.1,334.72,334.74,20180.0
2017-11-15 14:20:00,334.65,335.0,334.65,334.86,19839.0,334.65,335.0,334.65,334.86,19839.0
2017-11-15 14:25:00,334.83,334.85,334.48,334.7,8405.0,334.83,334.85,334.48,334.7,8405.0
2017-11-15 14:30:00,334.68,334.79,334.44,334.55,21337.0,334.68,334.79,334.44,334.55,21337.0
2017-11-15 14:35:00,334.5,334.64,334.28,334.58,10333.0,334.5,334.64,334.28,334.58,10333.0
2017-11-15 14:40:00,334.66,334.76,334.36,334.55,9759.0,334.66,334.76,334.36,334.55,9759.0
2017-11-15 14:45:00,334.66,334.84,334.66,334.73,3900.0,334.66,334.84,334.66,334.73,3900.0
2017-11-15 14:50:00,334.78,335.0,334.27,334.4,18640.0,334.78,335.0,334.27,334.4,18640.0
2017-11-15 14:55:00,334.38,334.58,334.11,334.5,13058.0,334.38,334.58,334.11,334.5,13058.0
2017-11-15 15:00:00,334.51,334.76,334.03,334.03,20604.0,334.51,334.76,334.03,334.03,20604.0
2017-11-15 15:05:00,334.12,334.19,333.4,333.77,25006.0,334.12,334.19,333.4,333.77,25006.0
2017-11-15 15:10:00,333.83,334.25,333.75,334.25,15861.0,333.83,334.25,333.75,334.25,15861.0
2017-11-15 15:15:00,334.25,334.81,334.25,334.49,11300.0,334.25,334.81,334.25,334.49,11300.0
2017-11-15 15:20:00,334.61,334.8,334.25,334.34,25189.0,334.61,334.8,334.25,334.34,25189.0
2017-11-15 15:25:00,334.25,334.71,333.82,334.11,28799.0,334.25,334.71,333.82,334.11,28799.0
2017-11-15 15:30:00,334.15,334.42,333.96,334.26,24637.0,334.15,334.42,333.96,334.26,24637.0
2017-11-15 15:35:00,334.26,334.71,334.0,334.63,15917.0,334.26,334.71,334.0,334.63,15917.0
2017-11-15 15:40:00,334.59,334.64,334.39,334.49,18524.0,334.59,334.64,334.39,334.49,18524.0
2017-11-15 15:45:00,334.49,334.59,334.26,334.26,21132.0,334.49,334.59,334.26,334.26,21132.0
2017-11-15 15:50:00,334.27,334.36,333.42,334.23,28700.0,334.27,334.36,333.42,334.23,28700.0
2017-11-15 15:55:00,334.23,334.66,333.9,334.32,90840.0,334.23,334.66,333.9,334.32,90840.0
2017-11-16 09:30:00,333.94,334.24,328.5,332.43,42933.0,333.94,334.24,328.5,332.43,42933.0
2017-11-16 09:35:00,331.42,332.63,329.9,330.13,29940.0,331.42,332.63,329.9,330.13,29940.0
2017-11-16 09:40:00,330.4,332.84,330.4,332.58,9603.0,330.4,332.84,330.4,332.58,9603.0
2017-11-16 09:45:00,333.07,333.07,330.8,331.47,21100.0,333.07,333.07,330.8,331.47,21100.0
2017-11-16 09:50:00,331.55,331.94,330.62,331.01,10000.0,331.55,331.94,330.62,331.01,10000.0
2017-11-16 09:55:00,331.1,331.87,329.78,329.94,18153.0,331.1,331.87,329.78,329.94,18153.0
2017-11-16 10:00:00,330.02,331.05,329.38,330.84,46021.0,330.02,331.05,329.38,330.84,46021.0
2017-11-16 10:05:00,330.69,331.17,330.43,330.66,10395.0,330.69,331.17,330.43,330.66,10395.0
2017-11-16 10:10:00,330.97,331.39,330.3,330.58,11700.0,330.97,331.39,330.3,330.58,11700.0
2017-11-16 10:15:00,330.38,331.31,330.3,330.79,12371.0,330.38,331.31,330.3,330.79,12371.0
2017-11-16 10:20:00,330.75,330.77,329.57,330.0,9100.0,330.75,330.77,329.57,330.0,9100.0
2017-11-16 10:25:00,330.0,336.63,329.85,334.55,144210.0,330.0,336.63,329.85,334.55,144210.0
2017-11-16 10:30:00,334.49,337.25,333.47,333.47,29519.0,334.49,337.25,333.47,333.47,29519.0
2017-11-16 10:35:00,334.06,335.52,333.47,335.28,22582.0,334.06,335.52,333.47,335.28,22582.0
2017-11-16 10:40:00,334.85,336.25,334.39,335.65,12996.0,334.85,336.25,334.39,335.65,12996.0
2017-11-16 10:45:00,335.65,335.96,334.02,334.38,6515.0,335.65,335.96,334.02,334.38,6515.0
2017-11-16 10:50:00,334.44,334.76,333.68,334.7,13678.0,334.44,334.76,333.68,334.7,13678.0
2017-11-16 10:55:00,334.7,334.7,334.09,334.45,5210.0,334.7,334.7,334.09,334.45,5210.0
2017-11-16 11:00:00,334.55,335.55,334.26,335.44,10400.0,334.55,335.55,334.26,335.44,10400.0
2017-11-16 11:05:00,335.47,335.59,335.12,335.39,5237.0,335.47,335.59,335.12,335.39,5237.0
2017-11-16 11:10:00,335.38,335.6,335.37,335.43,3500.0,335.38,335.6,335.37,335.43,3500.0
2017-11-16 11:15:00,335.28,337.59,335.16,336.69,28089.0,335.28,337.59,335.16,336.69,28089.0
2017-11-16 11:20:00,336.73,337.27,336.1,336.1,42559.0,336.73,337.27,336.1,336.1,42559.0
2017-11-16 11:25:00,336.03,337.56,335.82,337.34,32512.0,336.03,337.56,335.82,337.34,32512.0
2017-11-16 11:30:00,337.0,337.55,337.0,337.03,2400.0,337.0,337.55,337.0,337.03,2400.0
2017-11-16 11:35:00,337.42,337.71,337.03,337.03,7190.0,337.42,337.71,337.03,337.03,7190.0
2017-11-16 11:40:00,337.23,337.84,337.21,337.21,15384.0,337.23,337.84,337.21,337.21,15384.0
2017-11-16 11:45:00,337.69,337.9,337.29,337.62,8770.0,337.69,337.9,337.29,337.62,8770.0
2017-11-16 11:50:00,337.63,337.79,336.83,336.94,9821.0,337.63,337.79,336.83,336.94,9821.0
2017-11-16 11:55:00,336.85,338.5,336.84,338.5,44375.0,336.85,338.5,336.84,338.5,44375.0
2017-11-16 12:00:00,338.45,338.45,337.5,337.58,7082.0,338.45,338.45,337.5,337.58,7082.0
2017-11-16 12:05:00,337.69,338.51,337.69,338.4,10817.0,337.69,338.51,337.69,338.4,10817.0
2017-11-16 12:10:00,338.42,338.99,338.36,338.38,24061.0,338.42,338.99,338.36,338.38,24061.0
2017-11-16 12:15:00,338.43,338.51,338.41,338.5,450.0,338.43,338.51,338.41,338.5,450.0
2017-11-16 12:20:00,338.55,339.13,338.54,339.13,10077.0,338.55,339.13,338.54,339.13,10077.0
2017-11-16 12:25:00,339.0,340.52,339.0,340.42,10616.0,339.0,340.52,339.0,340.42,10616.0
2017-11-16 12:30:00,340.31,340.31,338.99,339.03,6704.0,340.31,340.31,338.99,339.03,6704.0
2017-11-16 12:35:00,339.26,339.71,339.0,339.5,5994.0,339.26,339.71,339.0,339.5,5994.0
2017-11-16 12:40:00,339.44,339.45,338.63,339.2,15600.0,339.44,339.45,338.63,339.2,15600.0
2017-11-16 12:45:00,339.32,339.32,338.61,338.82,6959.0,339.32,339.32,338.61,338.82,6959.0
2017-11-16 12:50:00,338.76,339.08,338.7,339.08,10304.0,338.76,339.08,338.7,339.08,10304.0
2017-11-16 12:55:00,339.26,339.69,339.26,339.5,3600.0,339.26,339.69,339.26,339.5,3600.0
2017-11-16 13:00:00,339.39,339.73,339.22,339.73,9550.0,339.39,339.73,339.22,339.73,9550.0
2017-11-16 13:05:00,339.69,340.0,339.58,339.82,5015.0,339.69,340.0,339.58,339.82,5015.0
2017-11-16 13:10:00,339.81,340.0,339.7,339.8,8641.0,339.81,340.0,339.7,339.8,8641.0
2017-11-16 13:15:00,339.81,340.11,339.8,340.11,3313.0,339.81,340.11,339.8,340.11,3313.0
2017-11-16 13:20:00,340.05,340.32,339.93,340.32,5820.0,340.05,340.32,339.93,340.32,5820.0
2017-11-16 13:25:00,340.25,340.27,339.93,340.09,4522.0,340.25,340.27,339.93,340.09,4522.0
2017-11-16 13:30:00,340.09,340.71,339.97,340.71,4337.0,340.09,340.71,339.97,340.71,4337.0
2017-11-16 13:35:00,340.71,340.81,340.1,340.11,4311.0,340.71,340.81,340.1,340.11,4311.0
2017-11-16 13:40:00,340.2,340.47,339.95,340.23,4505.0,340.2,340.47,339.95,340.23,4505.0
2017-11-16 13:45:00,340.14,340.25,339.95,340.04,15085.0,340.14,340.25,339.95,340.04,15085.0
2017-11-16 13:50:00,339.88,340.61,339.88,340.49,4871.0,339.88,340.61,339.88,340.49,4871.0
2017-11-16 13:55:00,340.59,340.59,340.27,340.53,1889.0,340.59,340.59,340.27,340.53,1889.0
2017-11-16 14:00:00,340.32,340.53,340.12,340.43,4350.0,340.32,340.53,340.12,340.43,4350.0
2017-11-16 14:05:00,340.54,340.72,340.26,340.72,5645.0,340.54,340.72,340.26,340.72,5645.0
2017-11-16 14:10:00,340.73,340.78,340.1,340.25,5964.0,340.73,340.78,340.1,340.25,5964.0
2017-11-16 14:15:00,340.1,340.2,340.05,340.05,4400.0,340.1,340.2,340.05,340.05,4400.0
2017-11-16 14:20:00,340.1,340.37,340.05,340.35,3600.0,340.1,340.37,340.05,340.35,3600.0
2017-11-16 14:25:00,340.23,340.29,340.05,340.29,2800.0,340.23,340.29,340.05,340.29,2800.0
2017-11-16 14:30:00,340.06,340.23,339.63,339.79,5254.0,340.06,340.23,339.63,339.79,5254.0
2017-11-16 14:35:00,339.78,340.16,339.33,340.16,5410.0,339.78,340.16,339.33,340.16,5410.0
2017-11-16 14:40:00,340.2,340.25,339.84,340.24,6905.0,340.2,340.25,339.84,340.24,6905.0
2017-11-16 14:45:00,340.19,340.19,339.9,340.15,7006.0,340.19,340.19,339.9,340.15,7006.0
2017-11-16 14:50:00,339.99,340.05,339.88,339.95,12459.0,339.99,340.05,339.88,339.95,12459.0
2017-11-16 14:55:00,340.03,340.16,339.82,340.16,9366.0,340.03,340.16,339.82,340.16,9366.0
2017-11-16 15:00:00,340.05,340.05,339.36,339.36,8798.0,340.05,340.05,339.36,339.36,8798.0
2017-11-16 15:05:00,339.33,339.86,339.13,339.62,31519.0,339.33,339.86,339.13,339.62,31519.0
2017-11-16 15:10:00,339.71,340.13,339.52,340.0,6540.0,339.71,340.13,339.52,340.0,6540.0
2017-11-16 15:15:00,340.05,340.1,339.59,339.75,3036.0,340.05,340.1,339.59,339.75,3036.0
2017-11-16 15:20:00,339.63,339.91,339.62,339.91,10100.0,339.63,339.91,339.62,339.91,10100.0
2017-11-16 15:25:00,339.86,340.05,339.81,339.95,8102.0,339.86,340.05,339.81,339.95,8102.0
2017-11-16 15:30:00,339.82,340.07,339.69,339.79,11584.0,339.82,340.07,339.69,339.79,11584.0
2017-11-16 15:35:00,339.82,340.18,339.82,339.9,16096.0,339.82,340.18,339.82,339.9,16096.0
2017-11-16 15:40:00,339.9,340.55,339.86,340.55,46445.0,339.9,340.55,339.86,340.55,46445.0
2017-11-16 15:45:00,340.54,340.54,340.19,340.35,18400.0,340.54,340.54,340.19,340.35,18400.0
2017-11-16 15:50:00,340.44,340.51,340.11,340.34,31027.0,340.44,340.51,340.11,340.34,31027.0
2017-11-16 15:55:00,340.31,340.92,340.09,340.67,75099.0,340.31,340.92,340.09,340.67,75099.0
2017-11-17 09:30:00,341.61,341.84,338.95,341.56,61311.0,341.61,341.84,338.95,341.56,61311.0
2017-11-17 09:35:00,341.48,341.83,341.04,341.38,13924.0,341.48,341.83,341.04,341.38,13924.0
2017-11-17 09:40:00,341.38,342.04,340.97,341.85,30672.0,341.38,342.04,340.97,341.85,30672.0
2017-11-17 09:45:00,342.17,343.9,342.17,343.74,14411.0,342.17,343.9,342.17,343.74,14411.0
2017-11-17 09:50:00,343.46,343.7,342.75,342.96,22006.0,343.46,343.7,342.75,342.96,22006.0
2017-11-17 09:55:00,343.12,344.77,342.86,344.33,10095.0,343.12,344.77,342.86,344.33,10095.0
2017-11-17 10:00:00,344.83,344.88,343.66,344.56,10704.0,344.83,344.88,343.66,344.56,10704.0
2017-11-17 10:05:00,344.86,347.36,344.59,347.36,27661.0,344.86,347.36,344.59,347.36,27661.0
2017-11-17 10:10:00,347.14,347.43,345.52,345.62,22164.0,347.14,347.43,345.52,345.62,22164.0
2017-11-17 10:15:00,345.76,347.31,345.16,347.3,18804.0,345.76,347.31,345.16,347.3,18804.0
2017-11-17 10:20:00,346.87,346.93,345.69,346.47,26132.0,346.87,346.93,345.69,346.47,26132.0
2017-11-17 10:25:00,346.64,347.68,346.48,346.88,15687.0,346.64,347.68,346.48,346.88,15687.0
2017-11-17 10:30:00,346.8,347.46,346.53,347.43,30419.0,346.8,347.46,346.53,347.43,30419.0
2017-11-17 10:35:00,347.32,348.22,347.04,348.22,10260.0,347.32,348.22,347.04,348.22,10260.0
2017-11-17 10:40:00,348.22,349.21,348.0,348.56,13731.0,348.22,349.21,348.0,348.56,13731.0
2017-11-17 10:45:00,348.35,348.88,348.16,348.6,12274.0,348.35,348.88,348.16,348.6,12274.0
2017-11-17 10:50:00,348.45,349.54,347.69,348.3,29894.0,348.45,349.54,347.69,348.3,29894.0
2017-11-17 10:55:00,348.41,348.88,347.77,347.83,8695.0,348.41,348.88,347.77,347.83,8695.0
2017-11-17 11:00:00,348.08,348.95,348.07,348.3,8715.0,348.08,348.95,348.07,348.3,8715.0
2017-11-17 11:05:00,348.23,348.75,347.99,348.3,12530.0,348.23,348.75,347.99,348.3,12530.0
2017-11-17 11:10:00,348.33,348.58,347.89,348.09,11027.0,348.33,348.58,347.89,348.09,11027.0
2017-11-17 11:15:00,348.02,348.29,347.86,347.96,9238.0,348.02,348.29,347.86,347.96,9238.0
2017-11-17 11:20:00,347.83,347.99,347.49,347.77,7891.0,347.83,347.99,347.49,347.77,7891.0
2017-11-17 11:25:00,347.48,347.49,346.48,347.07,8370.0,347.48,347.49,346.48,347.07,8370.0
2017-11-17 11:30:00,347.11,347.11,346.34,346.92,10160.0,347.11,347.11,346.34,346.92,10160.0
2017-11-17 11:35:00,346.88,346.88,346.23,346.23,11376.0,346.88,346.88,346.23,346.23,11376.0
2017-11-17 11:40:00,346.04,346.28,345.87,346.12,11636.0,346.04,346.28,345.87,346.12,11636.0
2017-11-17 11:45:00,346.12,346.24,345.69,346.1,14125.0,346.12,346.24,345.69,346.1,14125.0
2017-11-17 11:50:00,346.1,346.17,345.42,345.59,16189.0,346.1,346.17,345.42,345.59,16189.0
2017-11-17 11:55:00,345.16,345.48,344.88,344.88,5145.0,345.16,345.48,344.88,344.88,5145.0
2017-11-17 12:00:00,344.75,345.6,344.61,345.35,15738.0,344.75,345.6,344.61,345.35,15738.0
2017-11-17 12:05:00,345.36,345.56,345.13,345.27,4363.0,345.36,345.56,345.13,345.27,4363.0
2017-11-17 12:10:00,345.24,345.24,344.74,344.74,1700.0,345.24,345.24,344.74,344.74,1700.0
2017-11-17 12:15:00,344.83,345.15,344.75,344.85,7097.0,344.83,345.15,344.75,344.85,7097.0
2017-11-17 12:20:00,345.02,345.07,344.71,345.03,6200.0,345.02,345.07,344.71,345.03,6200.0
2017-11-17 12:25:00,344.92,345.11,344.61,344.78,7309.0,344.92,345.11,344.61,344.78,7309.0
2017-11-17 12:30:00,344.84,344.94,344.65,344.81,24068.0,344.84,344.94,344.65,344.81,24068.0
2017-11-17 12:35:00,344.85,345.23,344.78,345.04,15686.0,344.85,345.23,344.78,345.04,15686.0
2017-11-17 12:40:00,344.97,344.97,344.53,344.53,5797.0,344.97,344.97,344.53,344.53,5797.0
2017-11-17 12:45:00,344.53,344.55,343.83,343.91,5803.0,344.53,344.55,343.83,343.91,5803.0
2017-11-17 12:50:00,344.0,344.01,343.39,343.51,3700.0,344.0,344.01,343.39,343.51,3700.0
2017-11-17 12:55:00,343.64,343.83,343.15,343.47,10514.0,343.64,343.83,343.15,343.47,10514.0
2017-11-17 13:00:00,343.6,343.65,343.18,343.18,5300.0,343.6,343.65,343.18,343.18,5300.0
2017-11-17 13:05:00,343.24,343.46,342.67,342.76,3300.0,343.24,343.46,342.67,342.76,3300.0
2017-11-17 13:10:00,342.93,343.1,342.63,342.7,1219.0,342.93,343.1,342.63,342.7,1219.0
2017-11-17 13:15:00,342.53,343.32,342.36,343.32,6303.0,342.53,343.32,342.36,343.32,6303.0
2017-11-17 13:20:00,343.28,343.28,342.92,343.1,5343.0,343.28,343.28,342.92,343.1,5343.0
2017-11-17 13:25:00,343.09,343.7,343.07,343.45,8281.0,343.09,343.7,343.07,343.45,8281.0
2017-11-17 13:30:00,343.61,343.77,343.4,343.71,4504.0,343.61,343.77,343.4,343.71,4504.0
2017-11-17 13:35:00,343.42,344.07,343.42,344.06,8573.0,343.42,344.07,343.42,344.06,8573.0
2017-11-17 13:40:00,343.95,343.96,343.82,343.82,900.0,343.95,343.96,343.82,343.82,900.0
2017-11-17 13:45:00,343.94,344.05,343.79,343.92,2474.0,343.94,344.05,343.79,343.92,2474.0
2017-11-17 13:50:00,344.04,344.04,343.1,343.19,4194.0,344.04,344.04,343.1,343.19,4194.0
2017-11-17 13:55:00,343.07,343.22,342.84,343.06,7577.0,343.07,343.22,342.84,343.06,7577.0
2017-11-17 14:00:00,343.13,343.19,342.82,342.85,6990.0,343.13,343.19,342.82,342.85,6990.0
2017-11-17 14:05:00,342.85,343.23,342.84,343.08,3408.0,342.85,343.23,342.84,343.08,3408.0
2017-11-17 14:10:00,342.9,343.07,342.73,342.75,3221.0,342.9,343.07,342.73,342.75,3221.0
2017-11-17 14:15:00,342.51,342.69,342.25,342.49,2200.0,342.51,342.69,342.25,342.49,2200.0
2017-11-17 14:20:00,342.61,342.89,342.46,342.46,3321.0,342.61,342.89,342.46,342.46,3321.0
2017-11-17 14:25:00,342.69,343.16,342.69,343.03,5580.0,342.69,343.16,342.69,343.03,5580.0
2017-11-17 14:30:00,343.18,343.61,343.11,343.61,2694.0,343.18,343.61,343.11,343.61,2694.0
2017-11-17 14:35:00,343.42,343.42,342.64,342.65,6232.0,343.42,343.42,342.64,342.65,6232.0
2017-11-17 14:40:00,342.73,343.13,342.4,342.87,3313.0,342.73,343.13,342.4,342.87,3313.0
2017-11-17 14:45:00,343.0,343.17,342.97,342.98,1800.0,343.0,343.17,342.97,342.98,1800.0
2017-11-17 14:50:00,342.93,343.13,342.91,343.08,3300.0,342.93,343.13,342.91,343.08,3300.0
2017-11-17 14:55:00,342.92,343.15,342.91,343.03,6002.0,342.92,343.15,342.91,343.03,6002.0
2017-11-17 15:00:00,342.97,343.38,342.94,343.32,4200.0,342.97,343.38,342.94,343.32,4200.0
2017-11-17 15:05:00,343.34,343.34,342.53,342.9,8369.0,343.34,343.34,342.53,342.9,8369.0
2017-11-17 15:10:00,343.06,343.22,342.9,342.99,8172.0,343.06,343.22,342.9,342.99,8172.0
2017-11-17 15:15:00,343.1,343.17,342.78,342.87,5665.0,343.1,343.17,342.78,342.87,5665.0
2017-11-17 15:20:00,342.87,343.5,342.73,342.88,18561.0,342.87,343.5,342.73,342.88,18561.0
2017-11-17 15:25:00,342.91,343.32,342.89,343.0,4900.0,342.91,343.32,342.89,343.0,4900.0
2017-11-17 15:30:00,342.87,343.0,342.46,342.46,9503.0,342.87,343.0,342.46,342.46,9503.0
2017-11-17 15:35:00,342.5,342.73,342.36,342.57,8322.0,342.5,342.73,342.36,342.57,8322.0
2017-11-17 15:40:00,342.68,342.68,342.24,342.24,20163.0,342.68,342.68,342.24,342.24,20163.0
2017-11-17 15:45:00,342.13,342.86,342.13,342.79,9153.0,342.13,342.86,342.13,342.79,9153.0
2017-11-17 15:50:00,342.79,342.8,341.87,341.94,29990.0,342.79,342.8,341.87,341.94,29990.0
2017-11-17 15:55:00,341.94,342.03,341.37,341.54,38008.0,341.94,342.03,341.37,341.54,38008.0
2017-11-20 09:30:00,341.0,341.44,340.05,341.0,9541.0,341.0,341.44,340.05,341.0,9541.0
2017-11-20 09:35:00,341.0,341.59,340.87,340.94,22687.0,341.0,341.59,340.87,340.94,22687.0
2017-11-20 09:40:00,341.24,341.61,339.4,339.68,42010.0,341.24,341.61,339.4,339.68,42010.0
2017-11-20 09:45:00,339.92,340.14,339.45,339.54,17216.0,339.92,340.14,339.45,339.54,17216.0
2017-11-20 09:50:00,339.51,340.64,339.5,340.5,12884.0,339.51,340.64,339.5,340.5,12884.0
2017-11-20 09:55:00,340.54,341.99,340.5,341.97,8475.0,340.54,341.99,340.5,341.97,8475.0
2017-11-20 10:00:00,342.27,342.78,341.33,342.62,19745.0,342.27,342.78,341.33,342.62,19745.0
2017-11-20 10:05:00,342.61,344.57,342.53,343.75,20731.0,342.61,344.57,342.53,343.75,20731.0
2017-11-20 10:10:00,343.53,343.63,342.88,343.41,14470.0,343.53,343.63,342.88,343.41,14470.0
2017-11-20 10:15:00,343.17,344.01,342.73,343.15,14020.0,343.17,344.01,342.73,343.15,14020.0
2017-11-20 10:20:00,343.34,343.48,343.01,343.14,6653.0,343.34,343.48,343.01,343.14,6653.0
2017-11-20 10:25:00,343.11,344.5,342.37,344.49,49171.0,343.11,344.5,342.37,344.49,49171.0
2017-11-20 10:30:00,344.58,344.73,343.88,344.41,13113.0,344.58,344.73,343.88,344.41,13113.0
2017-11-20 10:35:00,344.38,345.1,344.16,344.81,11910.0,344.38,345.1,344.16,344.81,11910.0
2017-11-20 10:40:00,344.96,345.45,344.54,345.4,18539.0,344.96,345.45,344.54,345.4,18539.0
2017-11-20 10:45:00,345.4,346.0,344.82,345.9,17869.0,345.4,346.0,344.82,345.9,17869.0
2017-11-20 10:50:00,346.05,346.48,345.64,346.36,13132.0,346.05,346.48,345.64,346.36,13132.0
2017-11-20 10:55:00,346.54,348.38,345.86,346.09,50606.0,346.54,348.38,345.86,346.09,50606.0
2017-11-20 11:00:00,346.12,347.0,345.87,346.98,14779.0,346.12,347.0,345.87,346.98,14779.0
2017-11-20 11:05:00,346.99,347.12,345.65,345.66,20274.0,346.99,347.12,345.65,345.66,20274.0
2017-11-20 11:10:00,346.0,346.76,345.75,346.71,12140.0,346.0,346.76,345.75,346.71,12140.0
2017-11-20 11:15:00,346.53,347.32,346.38,347.14,19658.0,346.53,347.32,346.38,347.14,19658.0
2017-11-20 11:20:00,347.15,347.38,346.61,347.38,23495.0,347.15,347.38,346.61,347.38,23495.0
2017-11-20 11:25:00,347.56,347.56,346.46,346.46,22143.0,347.56,347.56,346.46,346.46,22143.0
2017-11-20 11:30:00,346.47,346.75,344.49,345.02,19877.0,346.47,346.75,344.49,345.02,19877.0
2017-11-20 11:35:00,345.02,345.26,344.21,344.69,10660.0,345.02,345.26,344.21,344.69,10660.0
2017-11-20 11:40:00,344.58,346.55,344.58,346.34,24585.0,344.58,346.55,344.58,346.34,24585.0
2017-11-20 11:45:00,346.5,347.19,346.25,347.07,38209.0,346.5,347.19,346.25,347.07,38209.0
2017-11-20 11:50:00,347.0,347.17,346.25,346.95,33856.0,347.0,347.17,346.25,346.95,33856.0
2017-11-20 11:55:00,346.89,347.11,345.31,345.67,22452.0,346.89,347.11,345.31,345.67,22452.0
2017-11-20 12:00:00,345.23,346.15,344.41,346.11,15852.0,345.23,346.15,344.41,346.11,15852.0
2017-11-20 12:05:00,346.12,346.15,345.39,345.89,9213.0,346.12,346.15,345.39,345.89,9213.0
2017-11-20 12:10:00,345.74,345.84,344.7,345.09,8772.0,345.74,345.84,344.7,345.09,8772.0
2017-11-20 12:15:00,345.1,345.73,345.1,345.11,10873.0,345.1,345.73,345.1,345.11,10873.0
2017-11-20 12:20:00,345.48,345.69,343.96,344.64,11100.0,345.48,345.69,343.96,344.64,11100.0
2017-11-20 12:25:00,344.73,345.09,344.41,344.54,8671.0,344.73,345.09,344.41,344.54,8671.0
2017-11-20 12:30:00,344.85,345.23,344.41,345.0,7783.0,344.85,345.23,344.41,345.0,7783.0
2017-11-20 12:35:00,344.94,345.37,344.46,344.86,10731.0,344.94,345.37,344.46,344.86,10731.0
2017-11-20 12:40:00,344.8,346.37,344.7,346.37,9776.0,344.8,346.37,344.7,346.37,9776.0
2017-11-20 12:45:00,346.37,346.58,346.04,346.06,4170.0,346.37,346.58,346.04,346.06,4170.0
2017-11-20 12:50:00,346.05,346.64,345.82,346.64,13647.0,346.05,346.64,345.82,346.64,13647.0
2017-11-20 12:55:00,346.52,346.98,346.37,346.44,18081.0,346.52,346.98,346.37,346.44,18081.0
2017-11-20 13:00:00,346.74,346.87,345.75,345.77,9800.0,346.74,346.87,345.75,345.77,9800.0
2017-11-20 13:05:00,345.76,346.11,345.03,345.05,13482.0,345.76,346.11,345.03,345.05,13482.0
2017-11-20 13:10:00,345.3,345.77,345.1,345.65,7895.0,345.3,345.77,345.1,345.65,7895.0
2017-11-20 13:15:00,345.64,345.84,345.43,345.79,6520.0,345.64,345.84,345.43,345.79,6520.0
2017-11-20 13:20:00,345.72,345.72,345.4,345.5,8550.0,345.72,345.72,345.4,345.5,8550.0
2017-11-20 13:25:00,345.5,346.37,345.45,345.7,38636.0,345.5,346.37,345.45,345.7,38636.0
2017-11-20 13:30:00,345.92,345.99,345.01,345.04,15816.0,345.92,345.99,345.01,345.04,15816.0
2017-11-20 13:35:00,345.36,345.55,345.15,345.23,34543.0,345.36,345.55,345.15,345.23,34543.0
2017-11-20 13:40:00,345.39,345.9,345.03,345.85,9100.0,345.39,345.9,345.03,345.85,9100.0
2017-11-20 13:45:00,346.04,346.21,345.38,345.53,9160.0,346.04,346.21,345.38,345.53,9160.0
2017-11-20 13:50:00,345.8,345.8,345.01,345.01,9038.0,345.8,345.8,345.01,345.01,9038.0
2017-11-20 13:55:00,344.88,345.38,344.37,344.38,10993.0,344.88,345.38,344.37,344.38,10993.0
2017-11-20 14:00:00,344.78,344.78,344.05,344.33,20887.0,344.78,344.78,344.05,344.33,20887.0
2017-11-20 14:05:00,344.59,344.81,344.21,344.6,15248.0,344.59,344.81,344.21,344.6,15248.0
2017-11-20 14:10:00,344.52,345.29,344.35,344.93,7400.0,344.52,345.29,344.35,344.93,7400.0
2017-11-20 14:15:00,345.0,345.31,344.83,345.1,12951.0,345.0,345.31,344.83,345.1,12951.0
2017-11-20 14:20:00,345.1,345.16,344.34,344.64,21369.0,345.1,345.16,344.34,344.64,21369.0
2017-11-20 14:25:00,344.46,344.89,344.35,344.85,27691.0,344.46,344.89,344.35,344.85,27691.0
2017-11-20 14:30:00,344.85,344.9,343.87,343.89,10994.0,344.85,344.9,343.87,343.89,10994.0
2017-11-20 14:35:00,343.58,343.58,342.79,342.9,13390.0,343.58,343.58,342.79,342.9,13390.0
2017-11-20 14:40:00,342.81,342.97,342.37,342.39,22419.0,342.81,342.97,342.37,342.39,22419.0
2017-11-20 14:45:00,342.38,342.39,341.67,341.78,19689.0,342.38,342.39,341.67,341.78,19689.0
2017-11-20 14:50:00,341.99,341.99,341.63,341.88,7339.0,341.99,341.99,341.63,341.88,7339.0
2017-11-20 14:55:00,341.77,341.88,341.13,341.26,13634.0,341.77,341.88,341.13,341.26,13634.0
2017-11-20 15:00:00,341.23,341.43,341.03,341.13,16532.0,341.23,341.43,341.03,341.13,16532.0
2017-11-20 15:05:00,341.26,342.03,341.12,341.45,11763.0,341.26,342.03,341.12,341.45,11763.0
2017-11-20 15:10:00,341.41,341.41,340.5,340.52,17868.0,341.41,341.41,340.5,340.52,17868.0
2017-11-20 15:15:00,340.51,340.55,339.15,339.4,30689.0,340.51,340.55,339.15,339.4,30689.0
2017-11-20 15:20:00,339.5,340.01,339.24,339.44,19967.0,339.5,340.01,339.24,339.44,19967.0
2017-11-20 15:25:00,339.57,339.57,338.7,338.75,23248.0,339.57,339.57,338.7,338.75,23248.0
2017-11-20 15:30:00,338.89,338.89,338.31,338.35,21049.0,338.89,338.89,338.31,338.35,21049.0
2017-11-20 15:35:00,338.26,339.49,338.12,339.26,47718.0,338.26,339.49,338.12,339.26,47718.0
2017-11-20 15:40:00,339.24,340.73,339.24,340.05,24721.0,339.24,340.73,339.24,340.05,24721.0
2017-11-20 15:45:00,340.04,340.47,339.68,340.31,27175.0,340.04,340.47,339.68,340.31,27175.0
2017-11-20 15:50:00,340.21,340.31,339.12,339.3,47205.0,340.21,340.31,339.12,339.3,47205.0
2017-11-20 15:55:00,339.24,339.42,337.96,338.4,119771.0,339.24,339.42,337.96,338.4,119771.0
2017-11-21 09:30:00,339.24,339.77,337.64,339.54,15758.0,339.24,339.77,337.64,339.54,15758.0
2017-11-21 09:35:00,339.24,340.25,338.37,339.94,13611.0,339.24,340.25,338.37,339.94,13611.0
2017-11-21 09:40:00,340.09,343.8,340.08,343.36,14832.0,340.09,343.8,340.08,343.36,14832.0
2017-11-21 09:45:00,343.2,343.76,340.88,341.99,14653.0,343.2,343.76,340.88,341.99,14653.0
2017-11-21 09:50:00,341.57,342.86,341.57,342.56,17302.0,341.57,342.86,341.57,342.56,17302.0
2017-11-21 09:55:00,342.26,343.07,341.37,341.81,27098.0,342.26,343.07,341.37,341.81,27098.0
2017-11-21 10:00:00,341.51,341.51,340.97,341.38,4300.0,341.51,341.51,340.97,341.38,4300.0
2017-11-21 10:05:00,341.38,342.99,341.14,341.92,17400.0,341.38,342.99,341.14,341.92,17400.0
2017-11-21 10:10:00,342.09,343.31,341.68,342.67,10254.0,342.09,343.31,341.68,342.67,10254.0
2017-11-21 10:15:00,342.84,343.11,342.43,342.75,4400.0,342.84,343.11,342.43,342.75,4400.0
2017-11-21 10:20:00,342.73,343.04,341.96,341.96,7957.0,342.73,343.04,341.96,341.96,7957.0
2017-11-21 10:25:00,341.98,342.98,341.98,342.83,16217.0,341.98,342.98,341.98,342.83,16217.0
2017-11-21 10:30:00,342.79,342.89,342.47,342.57,21472.0,342.79,342.89,342.47,342.57,21472.0
2017-11-21 10:35:00,342.56,343.06,342.3,342.93,25791.0,342.56,343.06,342.3,342.93,25791.0
2017-11-21 10:40:00,342.94,344.14,342.83,343.75,18903.0,342.94,344.14,342.83,343.75,18903.0
2017-11-21 10:45:00,343.75,344.12,343.5,344.12,11448.0,343.75,344.12,343.5,344.12,11448.0
2017-11-21 10:50:00,344.1,344.85,344.1,344.15,15006.0,344.1,344.85,344.1,344.15,15006.0
2017-11-21 10:55:00,343.93,343.95,343.41,343.41,11207.0,343.93,343.95,343.41,343.41,11207.0
2017-11-21 11:00:00,343.42,343.48,343.01,343.13,9718.0,343.42,343.48,343.01,343.13,9718.0
2017-11-21 11:05:00,343.13,343.21,342.16,342.37,19113.0,343.13,343.21,342.16,342.37,19113.0
2017-11-21 11:10:00,342.32,342.43,340.78,340.78,9755.0,342.32,342.43,340.78,340.78,9755.0
2017-11-21 11:15:00,340.65,341.8,340.39,341.71,16036.0,340.65,341.8,340.39,341.71,16036.0
2017-11-21 11:20:00,341.71,341.72,340.79,340.83,12436.0,341.71,341.72,340.79,340.83,12436.0
2017-11-21 11:25:00,340.53,341.1,340.4,341.0,23990.0,340.53,341.1,340.4,341.0,23990.0
2017-11-21 11:30:00,341.03,341.38,340.78,341.38,16603.0,341.03,341.38,340.78,341.38,16603.0
2017-11-21 11:35:00,341.24,341.27,341.03,341.16,9713.0,341.24,341.27,341.03,341.16,9713.0
2017-11-21 11:40:00,341.12,341.4,341.11,341.4,3430.0,341.12,341.4,341.11,341.4,3430.0
2017-11-21 11:45:00,341.43,341.85,341.43,341.59,4831.0,341.43,341.85,341.43,341.59,4831.0
2017-11-21 11:50:00,341.48,341.69,341.22,341.37,4843.0,341.48,341.69,341.22,341.37,4843.0
2017-11-21 11:55:00,341.23,341.61,341.22,341.25,7331.0,341.23,341.61,341.22,341.25,7331.0
2017-11-21 12:00:00,341.26,341.46,341.02,341.05,3205.0,341.26,341.46,341.02,341.05,3205.0
2017-11-21 12:05:00,341.16,341.27,340.58,340.73,13479.0,341.16,341.27,340.58,340.73,13479.0
2017-11-21 12:10:00,340.79,340.79,339.79,339.79,16148.0,340.79,340.79,339.79,339.79,16148.0
2017-11-21 12:15:00,339.8,339.97,339.39,339.5,19518.0,339.8,339.97,339.39,339.5,19518.0
2017-11-21 12:20:00,339.47,339.48,338.96,339.48,9037.0,339.47,339.48,338.96,339.48,9037.0
2017-11-21 12:25:00,339.46,339.7,339.36,339.5,6000.0,339.46,339.7,339.36,339.5,6000.0
2017-11-21 12:30:00,339.5,340.32,339.44,340.3,9356.0,339.5,340.32,339.44,340.3,9356.0
2017-11-21 12:35:00,340.28,340.5,340.28,340.37,4463.0,340.28,340.5,340.28,340.37,4463.0
2017-11-21 12:40:00,340.32,340.53,340.25,340.5,7260.0,340.32,340.53,340.25,340.5,7260.0
2017-11-21 12:45:00,340.44,340.51,340.2,340.51,5909.0,340.44,340.51,340.2,340.51,5909.0
2017-11-21 12:50:00,340.39,340.5,340.0,340.07,5186.0,340.39,340.5,340.0,340.07,5186.0
2017-11-21 12:55:00,340.13,340.41,339.63,339.63,19440.0,340.13,340.41,339.63,339.63,19440.0
2017-11-21 13:00:00,339.31,339.42,339.0,339.16,8500.0,339.31,339.42,339.0,339.16,8500.0
2017-11-21 13:05:00,339.07,339.38,339.0,339.3,7403.0,339.07,339.38,339.0,339.3,7403.0
2017-11-21 13:10:00,339.23,339.76,339.23,339.52,9020.0,339.23,339.76,339.23,339.52,9020.0
2017-11-21 13:15:00,339.62,339.88,339.4,339.59,7677.0,339.62,339.88,339.4,339.59,7677.0
2017-11-21 13:20:00,339.57,339.59,339.17,339.17,8822.0,339.57,339.59,339.17,339.17,8822.0
2017-11-21 13:25:00,339.25,339.45,339.14,339.18,8566.0,339.25,339.45,339.14,339.18,8566.0
2017-11-21 13:30:00,339.14,339.4,339.14,339.38,12402.0,339.14,339.4,339.14,339.38,12402.0
2017-11-21 13:35:00,339.41,339.84,339.38,339.79,13194.0,339.41,339.84,339.38,339.79,13194.0
2017-11-21 13:40:00,339.81,339.89,339.16,339.25,33792.0,339.81,339.89,339.16,339.25,33792.0
2017-11-21 13:45:00,339.15,339.15,338.43,338.44,15090.0,339.15,339.15,338.43,338.44,15090.0
2017-11-21 13:50:00,338.54,338.55,338.17,338.18,21212.0,338.54,338.55,338.17,338.18,21212.0
2017-11-21 13:55:00,338.16,338.39,338.15,338.3,11045.0,338.16,338.39,338.15,338.3,11045.0
2017-11-21 14:00:00,338.3,338.69,338.06,338.26,15074.0,338.3,338.69,338.06,338.26,15074.0
2017-11-21 14:05:00,338.26,338.48,338.17,338.47,25081.0,338.26,338.48,338.17,338.47,25081.0
2017-11-21 14:10:00,338.6,339.26,338.6,339.26,5506.0,338.6,339.26,338.6,339.26,5506.0
2017-11-21 14:15:00,339.28,339.98,339.28,339.71,10565.0,339.28,339.98,339.28,339.71,10565.0
2017-11-21 14:20:00,339.68,339.68,338.68,339.17,21361.0,339.68,339.68,338.68,339.17,21361.0
2017-11-21 14:25:00,339.19,339.38,338.97,338.98,11135.0,339.19,339.38,338.97,338.98,11135.0
2017-11-21 14:30:00,339.14,339.16,338.77,338.77,19375.0,339.14,339.16,338.77,338.77,19375.0
2017-11-21 14:35:00,338.77,339.2,338.65,338.93,15910.0,338.77,339.2,338.65,338.93,15910.0
2017-11-21 14:40:00,338.86,339.6,338.77,339.6,17161.0,338.86,339.6,338.77,339.6,17161.0
2017-11-21 14:45:00,339.59,339.8,339.09,339.36,15712.0,339.59,339.8,339.09,339.36,15712.0
2017-11-21 14:50:00,339.37,339.9,339.21,339.89,5301.0,339.37,339.9,339.21,339.89,5301.0
2017-11-21 14:55:00,339.93,340.02,339.59,339.81,10094.0,339.93,340.02,339.59,339.81,10094.0
2017-11-21 15:00:00,339.79,340.06,339.7,339.87,14960.0,339.79,340.06,339.7,339.87,14960.0
2017-11-21 15:05:00,339.9,340.04,339.68,339.75,12936.0,339.9,340.04,339.68,339.75,12936.0
2017-11-21 15:10:00,339.79,339.83,339.37,339.48,13908.0,339.79,339.83,339.37,339.48,13908.0
2017-11-21 15:15:00,339.44,339.55,339.12,339.47,18781.0,339.44,339.55,339.12,339.47,18781.0
2017-11-21 15:20:00,339.45,339.62,339.26,339.38,20651.0,339.45,339.62,339.26,339.38,20651.0
2017-11-21 15:25:00,339.38,339.66,339.28,339.57,20191.0,339.38,339.66,339.28,339.57,20191.0
2017-11-21 15:30:00,339.66,340.24,339.66,340.0,26899.0,339.66,340.24,339.66,340.0,26899.0
2017-11-21 15:35:00,340.0,340.3,339.8,340.07,46671.0,340.0,340.3,339.8,340.07,46671.0
2017-11-21 15:40:00,340.1,340.14,339.67,339.7,18910.0,340.1,340.14,339.67,339.7,18910.0
2017-11-21 15:45:00,339.79,339.82,339.16,339.19,22082.0,339.79,339.82,339.16,339.19,22082.0
2017-11-21 15:50:00,339.18,339.32,338.41,338.52,29130.0,339.18,339.32,338.41,338.52,29130.0
2017-11-21 15:55:00,338.55,338.64,337.89,338.42,89690.0,338.55,338.64,337.89,338.42,89690.0
2017-11-22 09:30:00,337.84,339.49,335.82,337.62,9779.0,337.84,339.49,335.82,337.62,9779.0
2017-11-22 09:35:00,339.14,339.14,335.45,336.54,5147.0,339.14,339.14,335.45,336.54,5147.0
2017-11-22 09:40:00,336.39,336.44,334.2,336.11,12908.0,336.39,336.44,334.2,336.11,12908.0
2017-11-22 09:45:00,335.92,336.11,335.02,335.41,6900.0,335.92,336.11,335.02,335.41,6900.0
2017-11-22 09:50:00,335.25,335.65,333.77,334.48,15297.0,335.25,335.65,333.77,334.48,15297.0
2017-11-22 09:55:00,334.24,334.65,332.87,333.21,17437.0,334.24,334.65,332.87,333.21,17437.0
2017-11-22 10:00:00,333.21,333.41,332.44,332.83,12290.0,333.21,333.41,332.44,332.83,12290.0
2017-11-22 10:05:00,332.88,334.98,332.78,333.79,13680.0,332.88,334.98,332.78,333.79,13680.0
2017-11-22 10:10:00,333.56,333.64,333.22,333.22,3699.0,333.56,333.64,333.22,333.22,3699.0
2017-11-22 10:15:00,333.22,333.41,332.88,333.4,8181.0,333.22,333.41,332.88,333.4,8181.0
2017-11-22 10:20:00,333.2,333.31,332.48,332.51,4500.0,333.2,333.31,332.48,332.51,4500.0
2017-11-22 10:25:00,332.57,333.32,332.57,332.93,4669.0,332.57,333.32,332.57,332.93,4669.0
2017-11-22 10:30:00,332.93,333.69,332.88,333.44,4749.0,332.93,333.69,332.88,333.44,4749.0
2017-11-22 10:35:00,333.44,334.21,333.34,334.21,56871.0,333.44,334.21,333.34,334.21,56871.0
2017-11-22 10:40:00,334.14,334.62,333.95,334.3,5800.0,334.14,334.62,333.95,334.3,5800.0
2017-11-22 10:45:00,334.01,334.37,333.71,334.37,8510.0,334.01,334.37,333.71,334.37,8510.0
2017-11-22 10:50:00,334.37,334.37,333.5,333.77,4207.0,334.37,334.37,333.5,333.77,4207.0
2017-11-22 10:55:00,333.59,333.91,333.44,333.47,5600.0,333.59,333.91,333.44,333.47,5600.0
2017-11-22 11:00:00,333.47,333.97,333.09,333.5,8960.0,333.47,333.97,333.09,333.5,8960.0
2017-11-22 11:05:00,333.5,334.05,333.31,333.77,4525.0,333.5,334.05,333.31,333.77,4525.0
2017-11-22 11:10:00,333.88,334.03,333.23,333.25,2957.0,333.88,334.03,333.23,333.25,2957.0
2017-11-22 11:15:00,333.45,333.55,333.23,333.27,3478.0,333.45,333.55,333.23,333.27,3478.0
2017-11-22 11:20:00,333.25,333.53,333.24,333.51,3400.0,333.25,333.53,333.24,333.51,3400.0
2017-11-22 11:25:00,333.4,333.4,332.96,333.3,18122.0,333.4,333.4,332.96,333.3,18122.0
2017-11-22 11:30:00,333.3,333.79,333.17,333.42,9952.0,333.3,333.79,333.17,333.42,9952.0
2017-11-22 11:35:00,333.61,334.31,333.55,334.11,5602.0,333.61,334.31,333.55,334.11,5602.0
2017-11-22 11:40:00,333.89,334.07,333.72,333.75,3793.0,333.89,334.07,333.72,333.75,3793.0
2017-11-22 11:45:00,333.65,333.68,333.3,333.41,4003.0,333.65,333.68,333.3,333.41,4003.0
2017-11-22 11:50:00,333.41,333.77,333.02,333.63,10907.0,333.41,333.77,333.02,333.63,10907.0
2017-11-22 11:55:00,333.65,334.45,333.64,334.22,4800.0,333.65,334.45,333.64,334.22,4800.0
2017-11-22 12:00:00,334.33,334.4,333.7,334.15,7902.0,334.33,334.4,333.7,334.15,7902.0
2017-11-22 12:05:00,334.16,334.24,333.67,333.74,5903.0,334.16,334.24,333.67,333.74,5903.0
2017-11-22 12:10:00,333.72,333.73,333.34,333.49,3492.0,333.72,333.73,333.34,333.49,3492.0
2017-11-22 12:15:00,333.43,333.97,333.34,333.93,6050.0,333.43,333.97,333.34,333.93,6050.0
2017-11-22 12:20:00,333.72,334.39,333.6,334.36,4100.0,333.72,334.39,333.6,334.36,4100.0
2017-11-22 12:25:00,334.35,335.09,334.15,335.09,2900.0,334.35,335.09,334.15,335.09,2900.0
2017-11-22 12:30:00,335.07,335.48,334.45,335.41,8600.0,335.07,335.48,334.45,335.41,8600.0
2017-11-22 12:35:00,335.41,335.53,334.78,334.99,7150.0,335.41,335.53,334.78,334.99,7150.0
2017-11-22 12:40:00,334.81,335.72,334.79,335.15,12200.0,334.81,335.72,334.79,335.15,12200.0
2017-11-22 12:45:00,335.24,335.69,335.0,335.69,2998.0,335.24,335.69,335.0,335.69,2998.0
2017-11-22 12:50:00,335.69,335.69,335.17,335.19,1980.0,335.69,335.69,335.17,335.19,1980.0
2017-11-22 12:55:00,334.98,335.36,334.72,334.81,5739.0,334.98,335.36,334.72,334.81,5739.0
2017-11-22 13:00:00,335.0,335.0,334.53,334.66,4982.0,335.0,335.0,334.53,334.66,4982.0
2017-11-22 13:05:00,334.74,335.12,334.64,334.65,6200.0,334.74,335.12,334.64,334.65,6200.0
2017-11-22 13:10:00,334.74,335.1,334.48,334.63,7470.0,334.74,335.1,334.48,334.63,7470.0
2017-11-22 13:15:00,334.56,334.63,334.15,334.28,7818.0,334.56,334.63,334.15,334.28,7818.0
2017-11-22 13:20:00,334.28,334.35,333.96,333.96,3500.0,334.28,334.35,333.96,333.96,3500.0
2017-11-22 13:25:00,333.96,334.32,333.95,334.14,12500.0,333.96,334.32,333.95,334.14,12500.0
2017-11-22 13:30:00,334.14,334.33,333.99,333.99,7235.0,334.14,334.33,333.99,333.99,7235.0
2017-11-22 13:35:00,333.94,334.06,333.5,334.06,5262.0,333.94,334.06,333.5,334.06,5262.0
2017-11-22 13:40:00,333.99,334.15,333.87,333.96,2958.0,333.99,334.15,333.87,333.96,2958.0
2017-11-22 13:45:00,333.98,334.5,333.97,334.48,10449.0,333.98,334.5,333.97,334.48,10449.0
2017-11-22 13:50:00,334.55,334.55,333.83,333.83,2755.0,334.55,334.55,333.83,333.83,2755.0
2017-11-22 13:55:00,333.65,334.0,333.65,333.87,4010.0,333.65,334.0,333.65,333.87,4010.0
2017-11-22 14:00:00,333.92,334.04,333.64,333.68,2300.0,333.92,334.04,333.64,333.68,2300.0
2017-11-22 14:05:00,333.7,333.99,333.6,333.73,4506.0,333.7,333.99,333.6,333.73,4506.0
2017-11-22 14:10:00,333.94,334.0,333.77,333.87,4885.0,333.94,334.0,333.77,333.87,4885.0
2017-11-22 14:15:00,333.78,333.91,333.64,333.75,2825.0,333.78,333.91,333.64,333.75,2825.0
2017-11-22 14:20:00,333.63,333.91,333.55,333.91,5861.0,333.63,333.91,333.55,333.91,5861.0
2017-11-22 14:25:00,333.79,334.05,333.42,333.42,2100.0,333.79,334.05,333.42,333.42,2100.0
2017-11-22 14:30:00,333.5,333.99,333.5,333.67,4523.0,333.5,333.99,333.5,333.67,4523.0
2017-11-22 14:35:00,333.67,334.27,333.67,333.9,8800.0,333.67,334.27,333.67,333.9,8800.0
2017-11-22 14:40:00,333.74,334.11,333.56,334.11,5710.0,333.74,334.11,333.56,334.11,5710.0
2017-11-22 14:45:00,334.27,334.27,333.75,333.78,9523.0,334.27,334.27,333.75,333.78,9523.0
2017-11-22 14:50:00,333.84,334.46,333.65,334.04,19958.0,333.84,334.46,333.65,334.04,19958.0
2017-11-22 14:55:00,334.25,334.4,333.73,334.12,6831.0,334.25,334.4,333.73,334.12,6831.0
2017-11-22 15:00:00,334.08,334.28,333.73,333.73,3904.0,334.08,334.28,333.73,333.73,3904.0
2017-11-22 15:05:00,333.7,334.44,333.61,333.88,8206.0,333.7,334.44,333.61,333.88,8206.0
2017-11-22 15:10:00,333.88,334.19,333.88,334.0,9158.0,333.88,334.19,333.88,334.0,9158.0
2017-11-22 15:15:00,333.98,334.07,333.81,334.03,9300.0,333.98,334.07,333.81,334.03,9300.0
2017-11-22 15:20:00,334.06,334.06,333.82,333.96,9100.0,334.06,334.06,333.82,333.96,9100.0
2017-11-22 15:25:00,333.97,334.23,333.79,334.0,8507.0,333.97,334.23,333.79,334.0,8507.0
2017-11-22 15:30:00,333.98,334.41,333.83,334.33,11499.0,333.98,334.41,333.83,334.33,11499.0
2017-11-22 15:35:00,334.26,334.34,333.92,334.3,9858.0,334.26,334.34,333.92,334.3,9858.0
2017-11-22 15:40:00,334.32,334.36,334.02,334.02,5888.0,334.32,334.36,334.02,334.02,5888.0
2017-11-22 15:45:00,333.92,334.17,333.73,333.74,14276.0,333.92,334.17,333.73,333.74,14276.0
2017-11-22 15:50:00,333.85,334.46,333.85,334.43,17215.0,333.85,334.46,333.85,334.43,17215.0
2017-11-22 15:55:00,334.4,334.42,334.11,334.23,25624.0,334.4,334.42,334.11,334.23,25624.0
2017-11-24 09:30:00,333.64,335.44,332.68,332.74,21232.0,333.64,335.44,332.68,332.74,21232.0
2017-11-24 09:35:00,333.03,333.58,332.01,332.16,13525.0,333.03,333.58,332.01,332.16,13525.0
2017-11-24 09:40:00,332.55,333.31,331.23,331.64,9750.0,332.55,333.31,331.23,331.64,9750.0
2017-11-24 09:45:00,331.59,332.21,331.46,331.8,5571.0,331.59,332.21,331.46,331.8,5571.0
2017-11-24 09:50:00,331.8,331.83,330.5,330.79,14025.0,331.8,331.83,330.5,330.79,14025.0
2017-11-24 09:55:00,330.45,330.95,329.35,330.61,12541.0,330.45,330.95,329.35,330.61,12541.0
2017-11-24 10:00:00,330.83,330.83,329.2,329.56,8573.0,330.83,330.83,329.2,329.56,8573.0
2017-11-24 10:05:00,329.61,330.25,328.74,329.02,8929.0,329.61,330.25,328.74,329.02,8929.0
2017-11-24 10:10:00,329.39,330.01,329.18,329.77,11829.0,329.39,330.01,329.18,329.77,11829.0
2017-11-24 10:15:00,329.84,330.32,329.7,330.2,12122.0,329.84,330.32,329.7,330.2,12122.0
2017-11-24 10:20:00,330.2,330.27,329.14,329.14,14186.0,330.2,330.27,329.14,329.14,14186.0
2017-11-24 10:25:00,329.2,329.61,329.12,329.33,14360.0,329.2,329.61,329.12,329.33,14360.0
2017-11-24 10:30:00,329.31,329.57,329.2,329.35,9976.0,329.31,329.57,329.2,329.35,9976.0
2017-11-24 10:35:00,329.37,329.49,328.93,329.13,18236.0,329.37,329.49,328.93,329.13,18236.0
2017-11-24 10:40:00,329.11,329.11,328.26,328.44,8391.0,329.11,329.11,328.26,328.44,8391.0
2017-11-24 10:45:00,328.51,328.98,328.5,328.78,17497.0,328.51,328.98,328.5,328.78,17497.0
2017-11-24 10:50:00,328.74,328.83,328.45,328.57,17730.0,328.74,328.83,328.45,328.57,17730.0
2017-11-24 10:55:00,328.56,328.58,327.75,327.96,12823.0,328.56,328.58,327.75,327.96,12823.0
2017-11-24 11:00:00,328.03,328.32,327.89,328.27,9100.0,328.03,328.32,327.89,328.27,9100.0
2017-11-24 11:05:00,328.2,328.2,327.57,327.59,6207.0,328.2,328.2,327.57,327.59,6207.0
2017-11-24 11:10:00,327.53,327.94,327.53,327.86,4492.0,327.53,327.94,327.53,327.86,4492.0
2017-11-24 11:15:00,327.86,328.78,327.83,328.7,9554.0,327.86,328.78,327.83,328.7,9554.0
2017-11-24 11:20:00,328.67,328.86,328.24,328.39,12957.0,328.67,328.86,328.24,328.39,12957.0
2017-11-24 11:25:00,328.35,328.4,328.16,328.21,14213.0,328.35,328.4,328.16,328.21,14213.0
2017-11-24 11:30:00,328.21,328.29,328.0,328.13,20620.0,328.21,328.29,328.0,328.13,20620.0
2017-11-24 11:35:00,328.0,328.06,327.9,327.99,6168.0,328.0,328.06,327.9,327.99,6168.0
2017-11-24 11:40:00,327.88,328.06,327.72,327.83,3480.0,327.88,328.06,327.72,327.83,3480.0
2017-11-24 11:45:00,327.79,327.88,327.23,327.38,6054.0,327.79,327.88,327.23,327.38,6054.0
2017-11-24 11:50:00,327.3,327.5,327.09,327.1,7549.0,327.3,327.5,327.09,327.1,7549.0
2017-11-24 11:55:00,327.19,327.5,326.96,327.13,15850.0,327.19,327.5,326.96,327.13,15850.0
2017-11-24 12:00:00,327.06,327.22,327.05,327.06,7693.0,327.06,327.22,327.05,327.06,7693.0
2017-11-24 12:05:00,327.06,327.15,326.87,327.15,15464.0,327.06,327.15,326.87,327.15,15464.0
2017-11-24 12:10:00,327.16,327.3,326.86,327.0,19440.0,327.16,327.3,326.86,327.0,19440.0
2017-11-24 12:15:00,327.13,327.19,326.98,327.05,33804.0,327.13,327.19,326.98,327.05,33804.0
2017-11-24 12:20:00,327.05,327.06,326.2,326.52,14710.0,327.05,327.06,326.2,326.52,14710.0
2017-11-24 12:25:00,326.5,328.31,326.46,328.2,16383.0,326.5,328.31,326.46,328.2,16383.0
2017-11-24 12:30:00,328.29,328.48,327.71,327.91,7810.0,328.29,328.48,327.71,327.91,7810.0
2017-11-24 12:35:00,328.0,329.43,327.86,329.42,15966.0,328.0,329.43,327.86,329.42,15966.0
2017-11-24 12:40:00,329.45,329.7,328.73,328.74,24895.0,329.45,329.7,328.73,328.74,24895.0
2017-11-24 12:45:00,328.71,329.14,328.71,329.13,14030.0,328.71,329.14,328.71,329.13,14030.0
2017-11-24 12:50:00,329.24,329.5,328.87,328.89,32082.0,329.24,329.5,328.87,328.89,32082.0
2017-11-24 12:55:00,328.89,329.2,328.8,328.84,23928.0,328.89,329.2,328.8,328.84,23928.0
2017-11-27 09:30:00,327.69,327.69,323.4,326.46,27397.0,327.69,327.69,323.4,326.46,27397.0
2017-11-27 09:35:00,326.43,326.43,324.36,324.54,56311.0,326.43,326.43,324.36,324.54,56311.0
2017-11-27 09:40:00,324.47,325.0,323.02,323.41,28958.0,324.47,325.0,323.02,323.41,28958.0
2017-11-27 09:45:00,323.42,323.64,322.05,322.61,18693.0,323.42,323.64,322.05,322.61,18693.0
2017-11-27 09:50:00,322.75,323.03,320.6,320.85,31531.0,322.75,323.03,320.6,320.85,31531.0
2017-11-27 09:55:00,320.95,322.16,320.07,321.09,33428.0,320.95,322.16,320.07,321.09,33428.0
2017-11-27 10:00:00,321.14,321.97,320.53,321.2,50081.0,321.14,321.97,320.53,321.2,50081.0
2017-11-27 10:05:00,321.26,322.02,320.48,321.04,26656.0,321.26,322.02,320.48,321.04,26656.0
2017-11-27 10:10:00,321.24,322.5,321.21,321.73,20647.0,321.24,322.5,321.21,321.73,20647.0
2017-11-27 10:15:00,321.96,322.7,321.94,321.94,14168.0,321.96,322.7,321.94,321.94,14168.0
2017-11-27 10:20:00,322.16,322.5,321.58,322.5,23804.0,322.16,322.5,321.58,322.5,23804.0
2017-11-27 10:25:00,322.33,323.04,322.3,322.91,40400.0,322.33,323.04,322.3,322.91,40400.0
2017-11-27 10:30:00,322.91,323.37,321.24,321.46,35877.0,322.91,323.37,321.24,321.46,35877.0
2017-11-27 10:35:00,321.24,321.67,320.83,321.02,23226.0,321.24,321.67,320.83,321.02,23226.0
2017-11-27 10:40:00,321.03,321.75,320.79,321.03,39451.0,321.03,321.75,320.79,321.03,39451.0
2017-11-27 10:45:00,321.08,321.22,320.81,320.91,15767.0,321.08,321.22,320.81,320.91,15767.0
2017-11-27 10:50:00,321.07,321.07,320.05,320.12,48451.0,321.07,321.07,320.05,320.12,48451.0
2017-11-27 10:55:00,320.12,321.5,320.12,321.5,20531.0,320.12,321.5,320.12,321.5,20531.0
2017-11-27 11:00:00,321.41,321.48,320.78,320.78,13102.0,321.41,321.48,320.78,320.78,13102.0
2017-11-27 11:05:00,320.49,320.76,320.43,320.47,8589.0,320.49,320.76,320.43,320.47,8589.0
2017-11-27 11:10:00,320.39,320.54,319.86,319.95,20537.0,320.39,320.54,319.86,319.95,20537.0
2017-11-27 11:15:00,319.85,320.39,319.85,320.09,19329.0,319.85,320.39,319.85,320.09,19329.0
2017-11-27 11:20:00,320.05,320.14,319.65,319.66,23692.0,320.05,320.14,319.65,319.66,23692.0
2017-11-27 11:25:00,319.66,319.87,319.5,319.86,17165.0,319.66,319.87,319.5,319.86,17165.0
2017-11-27 11:30:00,319.74,320.27,319.73,319.95,23508.0,319.74,320.27,319.73,319.95,23508.0
2017-11-27 11:35:00,319.95,320.21,319.63,320.21,19174.0,319.95,320.21,319.63,320.21,19174.0
2017-11-27 11:40:00,320.15,321.29,319.87,320.93,21499.0,320.15,321.29,319.87,320.93,21499.0
2017-11-27 11:45:00,321.02,321.26,320.85,321.14,7045.0,321.02,321.26,320.85,321.14,7045.0
2017-11-27 11:50:00,321.14,322.0,321.02,321.58,22090.0,321.14,322.0,321.02,321.58,22090.0
2017-11-27 11:55:00,321.74,321.94,321.04,321.24,11300.0,321.74,321.94,321.04,321.24,11300.0
2017-11-27 12:00:00,321.25,321.53,320.86,321.51,10123.0,321.25,321.53,320.86,321.51,10123.0
2017-11-27 12:05:00,321.5,321.7,321.18,321.59,15345.0,321.5,321.7,321.18,321.59,15345.0
2017-11-27 12:10:00,321.67,321.94,321.57,321.66,18937.0,321.67,321.94,321.57,321.66,18937.0
2017-11-27 12:15:00,321.68,321.98,321.5,321.55,8140.0,321.68,321.98,321.5,321.55,8140.0
2017-11-27 12:20:00,321.63,322.04,321.5,321.68,10241.0,321.63,322.04,321.5,321.68,10241.0
2017-11-27 12:25:00,321.68,322.5,321.67,322.34,17460.0,321.68,322.5,321.67,322.34,17460.0
2017-11-27 12:30:00,322.31,322.39,321.9,322.19,14275.0,322.31,322.39,321.9,322.19,14275.0
2017-11-27 12:35:00,322.17,322.38,321.98,322.06,14100.0,322.17,322.38,321.98,322.06,14100.0
2017-11-27 12:40:00,322.1,322.34,322.0,322.34,7200.0,322.1,322.34,322.0,322.34,7200.0
2017-11-27 12:45:00,322.21,322.5,321.88,322.49,15771.0,322.21,322.5,321.88,322.49,15771.0
2017-11-27 12:50:00,322.45,322.49,322.1,322.31,18309.0,322.45,322.49,322.1,322.31,18309.0
2017-11-27 12:55:00,322.31,322.31,321.97,321.97,10243.0,322.31,322.31,321.97,321.97,10243.0
2017-11-27 13:00:00,322.04,322.07,321.76,321.94,7774.0,322.04,322.07,321.76,321.94,7774.0
2017-11-27 13:05:00,321.85,322.25,321.78,322.14,5815.0,321.85,322.25,321.78,322.14,5815.0
2017-11-27 13:10:00,322.14,322.2,321.91,321.91,6003.0,322.14,322.2,321.91,321.91,6003.0
2017-11-27 13:15:00,321.9,322.05,321.55,321.55,10426.0,321.9,322.05,321.55,321.55,10426.0
2017-11-27 13:20:00,321.55,321.64,321.07,321.3,47550.0,321.55,321.64,321.07,321.3,47550.0
2017-11-27 13:25:00,321.31,321.45,321.23,321.23,11900.0,321.31,321.45,321.23,321.23,11900.0
2017-11-27 13:30:00,321.36,321.45,321.05,321.15,24800.0,321.36,321.45,321.05,321.15,24800.0
2017-11-27 13:35:00,321.14,321.6,321.1,321.52,10100.0,321.14,321.6,321.1,321.52,10100.0
2017-11-27 13:40:00,321.45,321.69,321.31,321.32,22100.0,321.45,321.69,321.31,321.32,22100.0
2017-11-27 13:45:00,321.38,321.5,321.2,321.47,13226.0,321.38,321.5,321.2,321.47,13226.0
2017-11-27 13:50:00,321.44,321.91,321.43,321.89,6513.0,321.44,321.91,321.43,321.89,6513.0
2017-11-27 13:55:00,321.89,321.9,321.5,321.57,5500.0,321.89,321.9,321.5,321.57,5500.0
2017-11-27 14:00:00,321.64,321.81,321.56,321.7,9877.0,321.64,321.81,321.56,321.7,9877.0
2017-11-27 14:05:00,321.7,321.73,321.27,321.27,5954.0,321.7,321.73,321.27,321.27,5954.0
2017-11-27 14:10:00,321.35,321.72,321.27,321.36,15409.0,321.35,321.72,321.27,321.36,15409.0
2017-11-27 14:15:00,321.36,321.68,320.91,321.36,17541.0,321.36,321.68,320.91,321.36,17541.0
2017-11-27 14:20:00,321.31,321.87,320.99,321.8,16371.0,321.31,321.87,320.99,321.8,16371.0
2017-11-27 14:25:00,321.87,322.0,321.62,321.88,16391.0,321.87,322.0,321.62,321.88,16391.0
2017-11-27 14:30:00,321.81,321.89,321.67,321.81,5278.0,321.81,321.89,321.67,321.81,5278.0
2017-11-27 14:35:00,321.69,322.05,321.61,321.74,13941.0,321.69,322.05,321.61,321.74,13941.0
2017-11-27 14:40:00,321.86,322.08,321.61,322.03,25140.0,321.86,322.08,321.61,322.03,25140.0
2017-11-27 14:45:00,322.03,322.13,321.62,321.76,19262.0,322.03,322.13,321.62,321.76,19262.0
2017-11-27 14:50:00,321.81,321.86,321.68,321.8,9793.0,321.81,321.86,321.68,321.8,9793.0
2017-11-27 14:55:00,321.71,322.0,321.44,321.75,13355.0,321.71,322.0,321.44,321.75,13355.0
2017-11-27 15:00:00,321.82,321.83,321.36,321.55,7651.0,321.82,321.83,321.36,321.55,7651.0
2017-11-27 15:05:00,321.4,321.54,321.06,321.12,8400.0,321.4,321.54,321.06,321.12,8400.0
2017-11-27 15:10:00,321.16,321.77,321.16,321.77,8746.0,321.16,321.77,321.16,321.77,8746.0
2017-11-27 15:15:00,321.79,321.79,321.44,321.63,8111.0,321.79,321.79,321.44,321.63,8111.0
2017-11-27 15:20:00,321.66,321.82,321.54,321.8,10543.0,321.66,321.82,321.54,321.8,10543.0
2017-11-27 15:25:00,321.9,321.98,321.52,321.7,26464.0,321.9,321.98,321.52,321.7,26464.0
2017-11-27 15:30:00,321.69,321.99,321.57,321.8,28957.0,321.69,321.99,321.57,321.8,28957.0
2017-11-27 15:35:00,321.8,321.99,321.66,321.66,27906.0,321.8,321.99,321.66,321.66,27906.0
2017-11-27 15:40:00,321.67,321.92,321.47,321.5,29811.0,321.67,321.92,321.47,321.5,29811.0
2017-11-27 15:45:00,321.53,321.75,321.46,321.59,26506.0,321.53,321.75,321.46,321.59,26506.0
2017-11-27 15:50:00,321.55,322.14,321.55,321.8,50261.0,321.55,322.14,321.55,321.8,50261.0
2017-11-27 15:55:00,321.81,322.05,321.65,321.65,47339.0,321.81,322.05,321.65,321.65,47339.0
2017-11-28 09:30:00,321.95,323.23,319.76,319.88,18185.0,321.95,323.23,319.76,319.88,18185.0
2017-11-28 09:35:00,320.51,320.61,319.56,319.58,7293.0,320.51,320.61,319.56,319.58,7293.0
2017-11-28 09:40:00,319.59,319.93,318.94,319.19,26201.0,319.59,319.93,318.94,319.19,26201.0
2017-11-28 09:45:00,319.19,319.49,318.41,319.49,24427.0,319.19,319.49,318.41,319.49,24427.0
2017-11-28 09:50:00,319.42,319.8,318.06,318.62,55726.0,319.42,319.8,318.06,318.62,55726.0
2017-11-28 09:55:00,318.74,318.97,317.93,318.47,49210.0,318.74,318.97,317.93,318.47,49210.0
2017-11-28 10:00:00,318.48,319.38,318.02,318.77,90474.0,318.48,319.38,318.02,318.77,90474.0
2017-11-28 10:05:00,318.7,319.0,318.45,318.94,71778.0,318.7,319.0,318.45,318.94,71778.0
2017-11-28 10:10:00,318.82,319.13,318.5,318.88,18985.0,318.82,319.13,318.5,318.88,18985.0
2017-11-28 10:15:00,318.92,318.92,318.59,318.86,14372.0,318.92,318.92,318.59,318.86,14372.0
2017-11-28 10:20:00,318.86,319.42,318.78,319.3,12017.0,318.86,319.42,318.78,319.3,12017.0
2017-11-28 10:25:00,319.28,319.59,319.22,319.36,22865.0,319.28,319.59,319.22,319.36,22865.0
2017-11-28 10:30:00,319.42,319.82,319.38,319.45,27280.0,319.42,319.82,319.38,319.45,27280.0
2017-11-28 10:35:00,319.46,320.17,319.45,320.09,23687.0,319.46,320.17,319.45,320.09,23687.0
2017-11-28 10:40:00,320.15,320.56,319.93,320.38,25555.0,320.15,320.56,319.93,320.38,25555.0
2017-11-28 10:45:00,320.49,320.7,320.05,320.27,16905.0,320.49,320.7,320.05,320.27,16905.0
2017-11-28 10:50:00,320.35,320.72,320.22,320.25,18801.0,320.35,320.72,320.22,320.25,18801.0
2017-11-28 10:55:00,320.39,321.18,320.23,321.0,12982.0,320.39,321.18,320.23,321.0,12982.0
2017-11-28 11:00:00,320.97,321.51,320.91,321.05,10541.0,320.97,321.51,320.91,321.05,10541.0
2017-11-28 11:05:00,320.93,321.45,320.84,321.12,22433.0,320.93,321.45,320.84,321.12,22433.0
2017-11-28 11:10:00,321.11,322.04,321.0,321.56,34869.0,321.11,322.04,321.0,321.56,34869.0
2017-11-28 11:15:00,321.61,321.86,321.6,321.67,3152.0,321.61,321.86,321.6,321.67,3152.0
2017-11-28 11:20:00,321.67,322.33,321.67,322.19,19560.0,321.67,322.33,321.67,322.19,19560.0
2017-11-28 11:25:00,322.1,322.12,321.88,322.1,9462.0,322.1,322.12,321.88,322.1,9462.0
2017-11-28 11:30:00,322.04,322.18,322.02,322.12,6584.0,322.04,322.18,322.02,322.12,6584.0
2017-11-28 11:35:00,322.13,322.39,321.91,322.21,15509.0,322.13,322.39,321.91,322.21,15509.0
2017-11-28 11:40:00,322.3,322.39,321.79,321.93,24352.0,322.3,322.39,321.79,321.93,24352.0
2017-11-28 11:45:00,321.86,322.49,321.68,322.16,22251.0,321.86,322.49,321.68,322.16,22251.0
2017-11-28 11:50:00,322.22,322.47,322.11,322.21,22159.0,322.22,322.47,322.11,322.21,22159.0
2017-11-28 11:55:00,322.32,322.62,322.05,322.53,59509.0,322.32,322.62,322.05,322.53,59509.0
2017-11-28 12:00:00,322.5,322.7,322.18,322.57,40231.0,322.5,322.7,322.18,322.57,40231.0
2017-11-28 12:05:00,322.65,322.89,322.5,322.81,41069.0,322.65,322.89,322.5,322.81,41069.0
2017-11-28 12:10:00,322.81,323.34,322.6,323.31,34592.0,322.81,323.34,322.6,323.31,34592.0
2017-11-28 12:15:00,323.17,323.4,323.0,323.0,3596.0,323.17,323.4,323.0,323.0,3596.0
2017-11-28 12:20:00,322.86,322.95,322.67,322.74,6936.0,322.86,322.95,322.67,322.74,6936.0
2017-11-28 12:25:00,322.8,322.91,322.74,322.87,6478.0,322.8,322.91,322.74,322.87,6478.0
2017-11-28 12:30:00,322.85,323.28,322.83,323.05,6200.0,322.85,323.28,322.83,323.05,6200.0
2017-11-28 12:35:00,323.05,323.59,323.05,323.46,8133.0,323.05,323.59,323.05,323.46,8133.0
2017-11-28 12:40:00,323.39,323.53,323.2,323.38,9272.0,323.39,323.53,323.2,323.38,9272.0
2017-11-28 12:45:00,323.31,323.54,323.3,323.33,25605.0,323.31,323.54,323.3,323.33,25605.0
2017-11-28 12:50:00,323.31,323.39,322.83,323.16,25384.0,323.31,323.39,322.83,323.16,25384.0
2017-11-28 12:55:00,323.24,323.52,322.94,322.96,8380.0,323.24,323.52,322.94,322.96,8380.0
2017-11-28 13:00:00,323.1,323.41,323.1,323.32,21678.0,323.1,323.41,323.1,323.32,21678.0
2017-11-28 13:05:00,323.25,323.47,323.1,323.1,11406.0,323.25,323.47,323.1,323.1,11406.0
2017-11-28 13:10:00,323.16,323.37,322.9,323.0,24362.0,323.16,323.37,322.9,323.0,24362.0
2017-11-28 13:15:00,323.06,323.54,322.83,323.38,34383.0,323.06,323.54,322.83,323.38,34383.0
2017-11-28 13:20:00,323.31,323.33,322.72,322.79,14767.0,323.31,323.33,322.72,322.79,14767.0
2017-11-28 13:25:00,322.79,323.05,322.56,322.97,28336.0,322.79,323.05,322.56,322.97,28336.0
2017-11-28 13:30:00,322.9,323.15,322.66,322.75,12988.0,322.9,323.15,322.66,322.75,12988.0
2017-11-28 13:35:00,322.66,323.0,322.62,322.99,9101.0,322.66,323.0,322.62,322.99,9101.0
2017-11-28 13:40:00,322.87,323.5,322.82,323.25,17915.0,322.87,323.5,322.82,323.25,17915.0
2017-11-28 13:45:00,323.31,323.46,322.94,322.94,34446.0,323.31,323.46,322.94,322.94,34446.0
2017-11-28 13:50:00,322.9,323.15,322.89,323.0,15476.0,322.9,323.15,322.89,323.0,15476.0
2017-11-28 13:55:00,322.99,323.23,322.56,322.96,14717.0,322.99,323.23,322.56,322.96,14717.0
2017-11-28 14:00:00,323.04,323.27,322.81,323.24,14768.0,323.04,323.27,322.81,323.24,14768.0
2017-11-28 14:05:00,323.15,323.5,322.87,323.36,20122.0,323.15,323.5,322.87,323.36,20122.0
2017-11-28 14:10:00,323.36,323.5,322.92,323.4,28168.0,323.36,323.5,322.92,323.4,28168.0
2017-11-28 14:15:00,323.56,324.0,323.38,323.75,91968.0,323.56,324.0,323.38,323.75,91968.0
2017-11-28 14:20:00,323.86,324.25,323.74,324.12,12411.0,323.86,324.25,323.74,324.12,12411.0
2017-11-28 14:25:00,324.09,324.9,323.98,324.35,21577.0,324.09,324.9,323.98,324.35,21577.0
2017-11-28 14:30:00,324.35,325.72,324.35,325.25,25156.0,324.35,325.72,324.35,325.25,25156.0
2017-11-28 14:35:00,325.39,325.81,325.05,325.07,9621.0,325.39,325.81,325.05,325.07,9621.0
2017-11-28 14:40:00,325.04,325.48,324.84,325.26,8313.0,325.04,325.48,324.84,325.26,8313.0
2017-11-28 14:45:00,325.36,326.05,325.26,326.0,17199.0,325.36,326.05,325.26,326.0,17199.0
2017-11-28 14:50:00,326.08,326.34,325.8,326.27,9204.0,326.08,326.34,325.8,326.27,9204.0
2017-11-28 14:55:00,326.28,326.46,325.86,326.35,14077.0,326.28,326.46,325.86,326.35,14077.0
2017-11-28 15:00:00,326.38,327.52,326.12,327.15,17922.0,326.38,327.52,326.12,327.15,17922.0
2017-11-28 15:05:00,327.1,327.97,327.0,327.68,20445.0,327.1,327.97,327.0,327.68,20445.0
2017-11-28 15:10:00,327.49,327.67,326.76,326.76,22577.0,327.49,327.67,326.76,326.76,22577.0
2017-11-28 15:15:00,326.77,327.32,326.54,327.1,29853.0,326.77,327.32,326.54,327.1,29853.0
2017-11-28 15:20:00,326.84,326.95,326.11,326.11,15407.0,326.84,326.95,326.11,326.11,15407.0
2017-11-28 15:25:00,326.24,326.24,325.85,325.99,25449.0,326.24,326.24,325.85,325.99,25449.0
2017-11-28 15:30:00,326.09,326.24,325.73,325.85,43709.0,326.09,326.24,325.73,325.85,43709.0
2017-11-28 15:35:00,325.74,325.85,325.18,325.56,22855.0,325.74,325.85,325.18,325.56,22855.0
2017-11-28 15:40:00,325.56,326.17,324.71,326.13,36566.0,325.56,326.17,324.71,326.13,36566.0
2017-11-28 15:45:00,326.13,326.27,325.84,325.95,37892.0,326.13,326.27,325.84,325.95,37892.0
2017-11-28 15:50:00,325.92,326.42,325.13,326.05,83189.0,325.92,326.42,325.13,326.05,83189.0
2017-11-28 15:55:00,326.02,326.13,325.81,325.9,95566.0,326.02,326.13,325.81,325.9,95566.0
2017-11-29 09:30:00,326.6,327.96,324.19,325.13,35607.0,326.6,327.96,324.19,325.13,35607.0
2017-11-29 09:35:00,325.13,327.46,325.13,327.37,11151.0,325.13,327.46,325.13,327.37,11151.0
2017-11-29 09:40:00,327.24,327.85,326.58,327.05,28124.0,327.24,327.85,326.58,327.05,28124.0
2017-11-29 09:45:00,326.88,327.2,325.21,326.98,56834.0,326.88,327.2,325.21,326.98,56834.0
2017-11-29 09:50:00,326.29,327.15,326.29,326.32,15316.0,326.29,327.15,326.29,326.32,15316.0
2017-11-29 09:55:00,326.32,326.46,324.25,325.98,29565.0,326.32,326.46,324.25,325.98,29565.0
2017-11-29 10:00:00,325.95,327.25,325.49,325.49,23849.0,325.95,327.25,325.49,325.49,23849.0
2017-11-29 10:05:00,325.8,327.27,325.44,327.04,13675.0,325.8,327.27,325.44,327.04,13675.0
2017-11-29 10:10:00,327.1,328.03,326.96,327.78,73548.0,327.1,328.03,326.96,327.78,73548.0
2017-11-29 10:15:00,327.73,328.37,327.27,328.37,59221.0,327.73,328.37,327.27,328.37,59221.0
2017-11-29 10:20:00,328.37,328.74,327.37,327.84,25536.0,328.37,328.74,327.37,327.84,25536.0
2017-11-29 10:25:00,327.83,328.83,327.62,328.36,54583.0,327.83,328.83,327.62,328.36,54583.0
2017-11-29 10:30:00,328.32,328.75,328.16,328.48,22229.0,328.32,328.75,328.16,328.48,22229.0
2017-11-29 10:35:00,328.51,328.72,328.14,328.4,68147.0,328.51,328.72,328.14,328.4,68147.0
2017-11-29 10:40:00,328.33,328.5,327.39,327.42,14162.0,328.33,328.5,327.39,327.42,14162.0
2017-11-29 10:45:00,327.29,328.18,326.99,327.02,9952.0,327.29,328.18,326.99,327.02,9952.0
2017-11-29 10:50:00,327.25,327.83,327.0,327.6,22028.0,327.25,327.83,327.0,327.6,22028.0
2017-11-29 10:55:00,327.75,328.31,327.63,328.2,16039.0,327.75,328.31,327.63,328.2,16039.0
2017-11-29 11:00:00,328.08,328.58,327.25,328.28,20498.0,328.08,328.58,327.25,328.28,20498.0
2017-11-29 11:05:00,328.39,328.82,327.88,328.35,12320.0,328.39,328.82,327.88,328.35,12320.0
2017-11-29 11:10:00,327.89,329.34,327.89,328.89,11879.0,327.89,329.34,327.89,328.89,11879.0
2017-11-29 11:15:00,329.01,329.65,328.99,329.55,20427.0,329.01,329.65,328.99,329.55,20427.0
2017-11-29 11:20:00,329.67,329.81,328.77,329.47,10865.0,329.67,329.81,328.77,329.47,10865.0
2017-11-29 11:25:00,329.46,330.0,329.22,329.36,10600.0,329.46,330.0,329.22,329.36,10600.0
2017-11-29 11:30:00,329.56,329.92,329.13,329.81,15789.0,329.56,329.92,329.13,329.81,15789.0
2017-11-29 11:35:00,329.91,330.23,329.74,329.9,18773.0,329.91,330.23,329.74,329.9,18773.0
2017-11-29 11:40:00,329.89,330.25,329.26,330.25,32748.0,329.89,330.25,329.26,330.25,32748.0
2017-11-29 11:45:00,330.25,330.82,330.24,330.66,8495.0,330.25,330.82,330.24,330.66,8495.0
2017-11-29 11:50:00,330.55,330.99,330.39,330.41,13316.0,330.55,330.99,330.39,330.41,13316.0
2017-11-29 11:55:00,330.52,331.09,330.37,330.84,46082.0,330.52,331.09,330.37,330.84,46082.0
2017-11-29 12:00:00,331.0,331.68,330.53,330.53,21859.0,331.0,331.68,330.53,330.53,21859.0
2017-11-29 12:05:00,330.62,331.58,330.62,330.97,19346.0,330.62,331.58,330.62,330.97,19346.0
2017-11-29 12:10:00,331.09,331.67,330.48,330.82,18683.0,331.09,331.67,330.48,330.82,18683.0
2017-11-29 12:15:00,330.96,332.01,330.96,331.97,8089.0,330.96,332.01,330.96,331.97,8089.0
2017-11-29 12:20:00,332.0,332.0,331.16,331.22,39182.0,332.0,332.0,331.16,331.22,39182.0
2017-11-29 12:25:00,331.31,332.02,331.16,331.41,45242.0,331.31,332.02,331.16,331.41,45242.0
2017-11-29 12:30:00,331.47,331.61,330.16,330.16,30814.0,331.47,331.61,330.16,330.16,30814.0
2017-11-29 12:35:00,330.16,330.76,329.7,330.47,12330.0,330.16,330.76,329.7,330.47,12330.0
2017-11-29 12:40:00,330.36,330.87,330.23,330.59,13279.0,330.36,330.87,330.23,330.59,13279.0
2017-11-29 12:45:00,330.73,331.1,330.65,331.03,11582.0,330.73,331.1,330.65,331.03,11582.0
2017-11-29 12:50:00,331.1,331.18,330.42,330.92,7726.0,331.1,331.18,330.42,330.92,7726.0
2017-11-29 12:55:00,330.69,331.48,330.64,331.23,11547.0,330.69,331.48,330.64,331.23,11547.0
2017-11-29 13:00:00,331.2,331.22,330.97,331.06,12246.0,331.2,331.22,330.97,331.06,12246.0
2017-11-29 13:05:00,331.09,331.25,330.95,330.99,37663.0,331.09,331.25,330.95,330.99,37663.0
2017-11-29 13:10:00,331.09,331.19,330.83,331.07,33828.0,331.09,331.19,330.83,331.07,33828.0
2017-11-29 13:15:00,331.03,331.17,330.53,330.69,20852.0,331.03,331.17,330.53,330.69,20852.0
2017-11-29 13:20:00,330.79,331.16,330.79,331.03,7100.0,330.79,331.16,330.79,331.03,7100.0
2017-11-29 13:25:00,331.0,331.15,330.9,331.1,10289.0,331.0,331.15,330.9,331.1,10289.0
2017-11-29 13:30:00,331.05,331.08,330.87,331.07,18600.0,331.05,331.08,330.87,331.07,18600.0
2017-11-29 13:35:00,331.1,331.18,330.8,330.99,21935.0,331.1,331.18,330.8,330.99,21935.0
2017-11-29 13:40:00,331.0,331.14,330.93,331.04,18999.0,331.0,331.14,330.93,331.04,18999.0
2017-11-29 13:45:00,331.03,331.21,330.9,331.01,42746.0,331.03,331.21,330.9,331.01,42746.0
2017-11-29 13:50:00,331.0,331.15,330.54,330.79,14269.0,331.0,331.15,330.54,330.79,14269.0
2017-11-29 13:55:00,330.7,330.7,330.18,330.67,9358.0,330.7,330.7,330.18,330.67,9358.0
2017-11-29 14:00:00,330.87,331.12,330.31,330.31,17810.0,330.87,331.12,330.31,330.31,17810.0
2017-11-29 14:05:00,330.35,330.9,330.34,330.9,5469.0,330.35,330.9,330.34,330.9,5469.0
2017-11-29 14:10:00,330.95,331.12,330.64,331.11,6586.0,330.95,331.12,330.64,331.11,6586.0
2017-11-29 14:15:00,331.17,331.33,330.9,330.9,13503.0,331.17,331.33,330.9,330.9,13503.0
2017-11-29 14:20:00,331.01,331.14,330.84,331.06,20098.0,331.01,331.14,330.84,331.06,20098.0
2017-11-29 14:25:00,331.06,331.1,330.44,331.02,10891.0,331.06,331.1,330.44,331.02,10891.0
2017-11-29 14:30:00,331.08,331.08,330.81,331.07,20868.0,331.08,331.08,330.81,331.07,20868.0
2017-11-29 14:35:00,331.0,331.13,330.84,331.05,12613.0,331.0,331.13,330.84,331.05,12613.0
2017-11-29 14:40:00,331.05,331.18,330.82,331.18,49446.0,331.05,331.18,330.82,331.18,49446.0
2017-11-29 14:45:00,331.11,331.16,330.86,331.03,18549.0,331.11,331.16,330.86,331.03,18549.0
2017-11-29 14:50:00,331.05,331.08,330.83,331.0,24365.0,331.05,331.08,330.83,331.0,24365.0
2017-11-29 14:55:00,331.05,331.05,330.73,330.82,31240.0,331.05,331.05,330.73,330.82,31240.0
2017-11-29 15:00:00,330.81,330.99,330.39,330.67,34510.0,330.81,330.99,330.39,330.67,34510.0
2017-11-29 15:05:00,330.69,330.8,329.71,329.72,11300.0,330.69,330.8,329.71,329.72,11300.0
2017-11-29 15:10:00,329.71,329.72,328.89,328.91,5848.0,329.71,329.72,328.89,328.91,5848.0
2017-11-29 15:15:00,328.91,329.1,328.59,328.95,14337.0,328.91,329.1,328.59,328.95,14337.0
2017-11-29 15:20:00,329.01,329.21,328.75,329.1,10384.0,329.01,329.21,328.75,329.1,10384.0
2017-11-29 15:25:00,329.2,329.97,329.1,329.88,13487.0,329.2,329.97,329.1,329.88,13487.0
2017-11-29 15:30:00,329.96,330.24,329.82,330.17,16648.0,329.96,330.24,329.82,330.17,16648.0
2017-11-29 15:35:00,330.23,331.05,329.85,331.05,17913.0,330.23,331.05,329.85,331.05,17913.0
2017-11-29 15:40:00,330.86,331.07,330.58,330.76,31301.0,330.86,331.07,330.58,330.76,31301.0
2017-11-29 15:45:00,330.79,331.35,330.59,331.21,65177.0,330.79,331.35,330.59,331.21,65177.0
2017-11-29 15:50:00,331.26,331.97,331.05,331.91,79853.0,331.26,331.97,331.05,331.91,79853.0
2017-11-29 15:55:00,331.91,331.91,331.52,331.68,54921.0,331.91,331.91,331.52,331.68,54921.0
2017-11-30 09:30:00,328.35,330.91,325.69,329.79,84802.0,328.35,330.91,325.69,329.79,84802.0
2017-11-30 09:35:00,329.51,330.91,329.5,329.74,42236.0,329.51,330.91,329.5,329.74,42236.0
2017-11-30 09:40:00,329.36,330.22,327.0,327.0,22912.0,329.36,330.22,327.0,327.0,22912.0
2017-11-30 09:45:00,327.01,327.85,324.74,324.75,41534.0,327.01,327.85,324.74,324.75,41534.0
2017-11-30 09:50:00,325.0,325.4,323.92,324.04,28430.0,325.0,325.4,323.92,324.04,28430.0
2017-11-30 09:55:00,324.12,324.34,322.65,322.65,24182.0,324.12,324.34,322.65,322.65,24182.0
2017-11-30 10:00:00,322.65,322.71,321.26,321.73,26843.0,322.65,322.71,321.26,321.73,26843.0
2017-11-30 10:05:00,321.73,322.43,321.34,322.19,43567.0,321.73,322.43,321.34,322.19,43567.0
2017-11-30 10:10:00,322.19,322.46,321.03,321.71,22721.0,322.19,322.46,321.03,321.71,22721.0
2017-11-30 10:15:00,321.57,322.2,321.15,322.12,38694.0,321.57,322.2,321.15,322.12,38694.0
2017-11-30 10:20:00,321.98,322.28,321.56,321.8,36026.0,321.98,322.28,321.56,321.8,36026.0
2017-11-30 10:25:00,321.89,322.2,320.99,321.58,41978.0,321.89,322.2,320.99,321.58,41978.0
2017-11-30 10:30:00,321.14,322.36,321.14,321.6,44950.0,321.14,322.36,321.14,321.6,44950.0
2017-11-30 10:35:00,321.61,322.0,321.35,321.83,24372.0,321.61,322.0,321.35,321.83,24372.0
2017-11-30 10:40:00,321.89,321.89,321.43,321.75,14041.0,321.89,321.89,321.43,321.75,14041.0
2017-11-30 10:45:00,321.75,321.85,321.44,321.65,6393.0,321.75,321.85,321.44,321.65,6393.0
2017-11-30 10:50:00,321.57,322.15,321.5,322.15,23000.0,321.57,322.15,321.5,322.15,23000.0
2017-11-30 10:55:00,322.15,323.23,322.06,322.47,93375.0,322.15,323.23,322.06,322.47,93375.0
2017-11-30 11:00:00,322.56,322.88,321.87,322.03,66047.0,322.56,322.88,321.87,322.03,66047.0
2017-11-30 11:05:00,321.96,322.37,321.8,321.99,43310.0,321.96,322.37,321.8,321.99,43310.0
2017-11-30 11:10:00,321.99,322.55,321.66,321.91,196849.0,321.99,322.55,321.66,321.91,196849.0
2017-11-30 11:15:00,321.98,323.92,321.96,323.15,20245.0,321.98,323.92,321.96,323.15,20245.0
2017-11-30 11:20:00,323.28,323.78,322.39,323.17,35206.0,323.28,323.78,322.39,323.17,35206.0
2017-11-30 11:25:00,323.12,323.33,322.71,323.2,14901.0,323.12,323.33,322.71,323.2,14901.0
2017-11-30 11:30:00,323.08,323.27,322.78,323.08,24483.0,323.08,323.27,322.78,323.08,24483.0
2017-11-30 11:35:00,323.08,323.08,322.73,322.92,8420.0,323.08,323.08,322.73,322.92,8420.0
2017-11-30 11:40:00,322.83,323.5,322.7,322.98,17789.0,322.83,323.5,322.7,322.98,17789.0
2017-11-30 11:45:00,323.02,323.06,322.59,322.63,27034.0,323.02,323.06,322.59,322.63,27034.0
2017-11-30 11:50:00,322.6,322.84,322.42,322.75,12901.0,322.6,322.84,322.42,322.75,12901.0
2017-11-30 11:55:00,322.66,323.07,322.59,323.05,4485.0,322.66,323.07,322.59,323.05,4485.0
2017-11-30 12:00:00,322.91,323.23,322.67,322.88,16158.0,322.91,323.23,322.67,322.88,16158.0
2017-11-30 12:05:00,322.98,323.16,322.84,322.98,12122.0,322.98,323.16,322.84,322.98,12122.0
2017-11-30 12:10:00,322.94,323.21,322.81,322.98,9541.0,322.94,323.21,322.81,322.98,9541.0
2017-11-30 12:15:00,322.99,323.25,322.93,323.09,2906.0,322.99,323.25,322.93,323.09,2906.0
2017-11-30 12:20:00,322.97,323.76,322.97,323.76,9369.0,322.97,323.76,322.97,323.76,9369.0
2017-11-30 12:25:00,323.49,324.53,323.49,324.13,15111.0,323.49,324.53,323.49,324.13,15111.0
2017-11-30 12:30:00,324.06,324.16,323.8,324.16,4708.0,324.06,324.16,323.8,324.16,4708.0
2017-11-30 12:35:00,324.28,324.67,323.79,324.67,4560.0,324.28,324.67,323.79,324.67,4560.0
2017-11-30 12:40:00,324.63,325.31,324.39,325.21,9363.0,324.63,325.31,324.39,325.21,9363.0
2017-11-30 12:45:00,325.24,325.36,324.8,325.28,11720.0,325.24,325.36,324.8,325.28,11720.0
2017-11-30 12:50:00,325.18,325.86,324.87,325.56,20539.0,325.18,325.86,324.87,325.56,20539.0
2017-11-30 12:55:00,325.67,326.1,325.5,326.1,11321.0,325.67,326.1,325.5,326.1,11321.0
2017-11-30 13:00:00,325.94,327.09,325.92,326.92,15689.0,325.94,327.09,325.92,326.92,15689.0
2017-11-30 13:05:00,326.93,327.16,326.47,326.75,13121.0,326.93,327.16,326.47,326.75,13121.0
2017-11-30 13:10:00,326.73,326.94,326.72,326.83,4524.0,326.73,326.94,326.72,326.83,4524.0
2017-11-30 13:15:00,326.71,327.4,326.44,327.4,8919.0,326.71,327.4,326.44,327.4,8919.0
2017-11-30 13:20:00,327.45,328.35,327.33,328.05,17406.0,327.45,328.35,327.33,328.05,17406.0
2017-11-30 13:25:00,328.03,328.33,327.95,328.07,9913.0,328.03,328.33,327.95,328.07,9913.0
2017-11-30 13:30:00,328.07,328.13,327.86,327.86,13708.0,328.07,328.13,327.86,327.86,13708.0
2017-11-30 13:35:00,327.67,328.01,327.61,327.66,4800.0,327.67,328.01,327.61,327.66,4800.0
2017-11-30 13:40:00,327.66,327.75,327.42,327.66,7400.0,327.66,327.75,327.42,327.66,7400.0
2017-11-30 13:45:00,327.67,327.75,327.5,327.6,6200.0,327.67,327.75,327.5,327.6,6200.0
2017-11-30 13:50:00,327.51,327.6,327.14,327.15,18366.0,327.51,327.6,327.14,327.15,18366.0
2017-11-30 13:55:00,327.08,327.26,326.64,326.64,8115.0,327.08,327.26,326.64,326.64,8115.0
2017-11-30 14:00:00,326.75,326.95,326.56,326.94,6033.0,326.75,326.95,326.56,326.94,6033.0
2017-11-30 14:05:00,326.87,327.32,326.84,327.26,6280.0,326.87,327.32,326.84,327.26,6280.0
2017-11-30 14:10:00,327.31,327.39,327.2,327.39,4000.0,327.31,327.39,327.2,327.39,4000.0
2017-11-30 14:15:00,327.33,327.58,327.33,327.55,7609.0,327.33,327.58,327.33,327.55,7609.0
2017-11-30 14:20:00,327.44,327.57,327.31,327.42,6442.0,327.44,327.57,327.31,327.42,6442.0
2017-11-30 14:25:00,327.43,327.43,327.14,327.43,4594.0,327.43,327.43,327.14,327.43,4594.0
2017-11-30 14:30:00,327.36,327.49,327.27,327.44,2534.0,327.36,327.49,327.27,327.44,2534.0
2017-11-30 14:35:00,327.33,327.4,327.01,327.35,9596.0,327.33,327.4,327.01,327.35,9596.0
2017-11-30 14:40:00,327.35,327.57,327.06,327.17,7164.0,327.35,327.57,327.06,327.17,7164.0
2017-11-30 14:45:00,327.06,327.36,327.06,327.36,4783.0,327.06,327.36,327.06,327.36,4783.0
2017-11-30 14:50:00,327.38,327.48,327.09,327.12,8924.0,327.38,327.48,327.09,327.12,8924.0
2017-11-30 14:55:00,327.19,327.45,327.05,327.35,7216.0,327.19,327.45,327.05,327.35,7216.0
2017-11-30 15:00:00,327.22,327.22,326.8,326.83,4303.0,327.22,327.22,326.8,326.83,4303.0
2017-11-30 15:05:00,326.71,327.0,326.09,326.09,8189.0,326.71,327.0,326.09,326.09,8189.0
2017-11-30 15:10:00,326.09,326.48,325.89,325.93,6298.0,326.09,326.48,325.89,325.93,6298.0
2017-11-30 15:15:00,325.94,326.37,325.81,325.87,6801.0,325.94,326.37,325.81,325.87,6801.0
2017-11-30 15:20:00,325.84,326.25,325.79,326.23,12941.0,325.84,326.25,325.79,326.23,12941.0
2017-11-30 15:25:00,326.46,326.56,326.22,326.48,7899.0,326.46,326.56,326.22,326.48,7899.0
2017-11-30 15:30:00,326.57,327.13,326.55,326.79,14184.0,326.57,327.13,326.55,326.79,14184.0
2017-11-30 15:35:00,326.85,326.85,325.96,325.96,9717.0,326.85,326.85,325.96,325.96,9717.0
2017-11-30 15:40:00,326.03,326.6,326.02,326.42,15449.0,326.03,326.6,326.02,326.42,15449.0
2017-11-30 15:45:00,326.5,327.47,326.5,327.25,20158.0,326.5,327.47,326.5,327.25,20158.0
2017-11-30 15:50:00,327.24,327.24,326.12,326.3,38722.0,327.24,327.24,326.12,326.3,38722.0
2017-11-30 15:55:00,326.3,326.91,325.84,326.31,102654.0,326.3,326.91,325.84,326.31,102654.0
2017-12-01 09:30:00,321.94,329.04,321.94,327.48,42980.0,321.94,329.04,321.94,327.48,42980.0
2017-12-01 09:35:00,327.07,330.05,325.93,329.34,23835.0,327.07,330.05,325.93,329.34,23835.0
2017-12-01 09:40:00,329.73,330.47,328.66,328.94,10346.0,329.73,330.47,328.66,328.94,10346.0
2017-12-01 09:45:00,329.05,329.76,328.82,329.49,19387.0,329.05,329.76,328.82,329.49,19387.0
2017-12-01 09:50:00,329.3,329.59,328.57,328.94,5400.0,329.3,329.59,328.57,328.94,5400.0
2017-12-01 09:55:00,328.76,332.0,328.76,331.59,39763.0,328.76,332.0,328.76,331.59,39763.0
2017-12-01 10:00:00,331.6,331.94,330.57,331.59,22722.0,331.6,331.94,330.57,331.59,22722.0
2017-12-01 10:05:00,331.73,333.17,331.57,333.08,24075.0,331.73,333.17,331.57,333.08,24075.0
2017-12-01 10:10:00,332.8,333.48,332.5,333.44,19500.0,332.8,333.48,332.5,333.44,19500.0
2017-12-01 10:15:00,333.44,334.29,332.63,333.87,26086.0,333.44,334.29,332.63,333.87,26086.0
2017-12-01 10:20:00,333.65,333.65,332.2,332.2,12378.0,333.65,333.65,332.2,332.2,12378.0
2017-12-01 10:25:00,332.0,332.62,331.13,332.62,26277.0,332.0,332.62,331.13,332.62,26277.0
2017-12-01 10:30:00,332.39,333.18,331.75,332.0,19794.0,332.39,333.18,331.75,332.0,19794.0
2017-12-01 10:35:00,332.02,332.98,331.94,332.4,15689.0,332.02,332.98,331.94,332.4,15689.0
2017-12-01 10:40:00,332.53,333.44,331.84,333.29,32000.0,332.53,333.44,331.84,333.29,32000.0
2017-12-01 10:45:00,333.48,335.0,333.29,334.84,23878.0,333.48,335.0,333.29,334.84,23878.0
2017-12-01 10:50:00,334.78,335.52,334.73,335.01,21913.0,334.78,335.52,334.73,335.01,21913.0
2017-12-01 10:55:00,335.0,335.69,334.57,334.58,18322.0,335.0,335.69,334.57,334.58,18322.0
2017-12-01 11:00:00,334.27,335.78,333.73,335.69,15683.0,334.27,335.78,333.73,335.69,15683.0
2017-12-01 11:05:00,335.62,335.62,334.32,335.14,22532.0,335.62,335.62,334.32,335.14,22532.0
2017-12-01 11:10:00,335.11,335.69,333.58,334.06,29447.0,335.11,335.69,333.58,334.06,29447.0
2017-12-01 11:15:00,334.15,334.47,333.52,333.52,12163.0,334.15,334.47,333.52,333.52,12163.0
2017-12-01 11:20:00,333.51,333.56,331.88,332.01,30354.0,333.51,333.56,331.88,332.01,30354.0
2017-12-01 11:25:00,332.0,332.73,331.25,331.54,23531.0,332.0,332.73,331.25,331.54,23531.0
2017-12-01 11:30:00,331.57,332.17,329.63,332.17,50482.0,331.57,332.17,329.63,332.17,50482.0
2017-12-01 11:35:00,331.54,333.52,330.99,332.44,17432.0,331.54,333.52,330.99,332.44,17432.0
2017-12-01 11:40:00,332.65,334.05,332.65,333.31,17900.0,332.65,334.05,332.65,333.31,17900.0
2017-12-01 11:45:00,333.15,333.65,332.61,333.51,15918.0,333.15,333.65,332.61,333.51,15918.0
2017-12-01 11:50:00,332.76,333.78,330.91,333.33,19526.0,332.76,333.78,330.91,333.33,19526.0
2017-12-01 11:55:00,333.35,334.1,332.26,333.63,20659.0,333.35,334.1,332.26,333.63,20659.0
2017-12-01 12:00:00,333.38,334.5,333.35,334.11,8583.0,333.38,334.5,333.35,334.11,8583.0
2017-12-01 12:05:00,334.55,335.24,334.35,334.57,8998.0,334.55,335.24,334.35,334.57,8998.0
2017-12-01 12:10:00,334.98,335.74,334.52,334.52,11742.0,334.98,335.74,334.52,334.52,11742.0
2017-12-01 12:15:00,334.41,335.53,334.34,335.19,8542.0,334.41,335.53,334.34,335.19,8542.0
2017-12-01 12:20:00,335.02,335.02,334.21,334.65,7501.0,335.02,335.02,334.21,334.65,7501.0
2017-12-01 12:25:00,334.79,335.95,334.45,335.82,30817.0,334.79,335.95,334.45,335.82,30817.0
2017-12-01 12:30:00,335.94,336.28,335.46,335.55,12144.0,335.94,336.28,335.46,335.55,12144.0
2017-12-01 12:35:00,335.6,335.93,335.14,335.16,4900.0,335.6,335.93,335.14,335.16,4900.0
2017-12-01 12:40:00,335.03,336.47,334.94,336.47,5541.0,335.03,336.47,334.94,336.47,5541.0
2017-12-01 12:45:00,336.46,336.82,336.06,336.66,12230.0,336.46,336.82,336.06,336.66,12230.0
2017-12-01 12:50:00,336.82,337.12,336.32,336.89,19289.0,336.82,337.12,336.32,336.89,19289.0
2017-12-01 12:55:00,336.89,337.31,336.72,337.31,23658.0,336.89,337.31,336.72,337.31,23658.0
2017-12-01 13:00:00,337.28,337.41,336.9,336.9,5126.0,337.28,337.41,336.9,336.9,5126.0
2017-12-01 13:05:00,337.03,337.56,336.86,337.27,14243.0,337.03,337.56,336.86,337.27,14243.0
2017-12-01 13:10:00,337.41,337.79,337.1,337.41,22716.0,337.41,337.79,337.1,337.41,22716.0
2017-12-01 13:15:00,337.42,337.72,336.75,337.49,29533.0,337.42,337.72,336.75,337.49,29533.0
2017-12-01 13:20:00,337.62,337.64,337.29,337.62,8400.0,337.62,337.64,337.29,337.62,8400.0
2017-12-01 13:25:00,337.56,338.76,337.52,338.6,28692.0,337.56,338.76,337.52,338.6,28692.0
2017-12-01 13:30:00,338.62,339.62,338.0,339.41,13506.0,338.62,339.62,338.0,339.41,13506.0
2017-12-01 13:35:00,339.9,340.26,339.44,339.94,22076.0,339.9,340.26,339.44,339.94,22076.0
2017-12-01 13:40:00,339.97,340.04,338.95,339.94,10978.0,339.97,340.04,338.95,339.94,10978.0
2017-12-01 13:45:00,339.63,339.63,338.26,338.47,13399.0,339.63,339.63,338.26,338.47,13399.0
2017-12-01 13:50:00,338.54,338.77,337.65,337.65,10169.0,338.54,338.77,337.65,337.65,10169.0
2017-12-01 13:55:00,337.65,339.13,337.65,338.83,31016.0,337.65,339.13,337.65,338.83,31016.0
2017-12-01 14:00:00,338.72,338.74,337.77,337.98,3700.0,338.72,338.74,337.77,337.98,3700.0
2017-12-01 14:05:00,337.64,337.66,336.96,337.18,9700.0,337.64,337.66,336.96,337.18,9700.0
2017-12-01 14:10:00,337.17,337.9,336.98,337.68,17477.0,337.17,337.9,336.98,337.68,17477.0
2017-12-01 14:15:00,337.73,337.88,337.08,337.75,23126.0,337.73,337.88,337.08,337.75,23126.0
2017-12-01 14:20:00,337.62,337.75,337.43,337.44,5200.0,337.62,337.75,337.43,337.44,5200.0
2017-12-01 14:25:00,337.29,339.01,337.29,338.62,36735.0,337.29,339.01,337.29,338.62,36735.0
2017-12-01 14:30:00,338.8,339.31,338.53,339.11,7499.0,338.8,339.31,338.53,339.11,7499.0
2017-12-01 14:35:00,338.88,339.05,338.5,338.99,7400.0,338.88,339.05,338.5,338.99,7400.0
2017-12-01 14:40:00,338.81,338.86,338.13,338.15,5646.0,338.81,338.86,338.13,338.15,5646.0
2017-12-01 14:45:00,338.06,338.49,337.9,338.06,9500.0,338.06,338.49,337.9,338.06,9500.0
2017-12-01 14:50:00,338.06,338.26,337.64,338.07,11579.0,338.06,338.26,337.64,338.07,11579.0
2017-12-01 14:55:00,338.06,339.62,337.6,339.06,36476.0,338.06,339.62,337.6,339.06,36476.0
2017-12-01 15:00:00,338.38,339.01,338.04,338.88,10340.0,338.38,339.01,338.04,338.88,10340.0
2017-12-01 15:05:00,338.82,339.58,338.68,339.11,9338.0,338.82,339.58,338.68,339.11,9338.0
2017-12-01 15:10:00,339.09,339.35,338.6,338.6,7742.0,339.09,339.35,338.6,338.6,7742.0
2017-12-01 15:15:00,338.73,339.38,338.73,339.1,10642.0,338.73,339.38,338.73,339.1,10642.0
2017-12-01 15:20:00,339.31,339.58,339.15,339.35,12940.0,339.31,339.58,339.15,339.35,12940.0
2017-12-01 15:25:00,339.35,339.4,338.23,338.23,17127.0,339.35,339.4,338.23,338.23,17127.0
2017-12-01 15:30:00,338.51,339.48,338.4,339.34,12319.0,338.51,339.48,338.4,339.34,12319.0
2017-12-01 15:35:00,339.35,340.55,339.34,340.53,35380.0,339.35,340.55,339.34,340.53,35380.0
2017-12-01 15:40:00,340.54,340.54,339.54,339.89,27498.0,340.54,340.54,339.54,339.89,27498.0
2017-12-01 15:45:00,339.94,340.12,338.27,339.01,49656.0,339.94,340.12,338.27,339.01,49656.0
2017-12-01 15:50:00,338.42,338.85,337.1,337.1,45015.0,338.42,338.85,337.1,337.1,45015.0
2017-12-01 15:55:00,337.3,337.55,336.09,336.14,128960.0,337.3,337.55,336.09,336.14,128960.0
2017-12-04 09:30:00,330.2,347.48,329.19,342.29,65234.0,330.2,347.48,329.19,342.29,65234.0
2017-12-04 09:35:00,341.92,343.0,340.54,340.95,29921.0,341.92,343.0,340.54,340.95,29921.0
2017-12-04 09:40:00,341.74,342.68,339.38,339.38,38437.0,341.74,342.68,339.38,339.38,38437.0
2017-12-04 09:45:00,339.32,340.87,337.16,340.48,29687.0,339.32,340.87,337.16,340.48,29687.0
2017-12-04 09:50:00,340.55,340.55,339.23,339.23,23467.0,340.55,340.55,339.23,339.23,23467.0
2017-12-04 09:55:00,339.27,340.99,338.41,338.46,21827.0,339.27,340.99,338.41,338.46,21827.0
2017-12-04 10:00:00,338.46,339.01,337.54,337.54,22243.0,338.46,339.01,337.54,337.54,22243.0
2017-12-04 10:05:00,337.54,337.74,336.71,337.74,25163.0,337.54,337.74,336.71,337.74,25163.0
2017-12-04 10:10:00,337.54,339.14,337.53,338.88,16971.0,337.54,339.14,337.53,338.88,16971.0
2017-12-04 10:15:00,338.9,340.67,338.31,340.13,29309.0,338.9,340.67,338.31,340.13,29309.0
2017-12-04 10:20:00,340.13,340.48,338.94,340.21,35234.0,340.13,340.48,338.94,340.21,35234.0
2017-12-04 10:25:00,340.42,340.6,338.91,338.91,22782.0,340.42,340.6,338.91,338.91,22782.0
2017-12-04 10:30:00,339.18,339.18,337.8,338.0,6908.0,339.18,339.18,337.8,338.0,6908.0
2017-12-04 10:35:00,337.99,339.36,337.99,338.89,24134.0,337.99,339.36,337.99,338.89,24134.0
2017-12-04 10:40:00,338.97,339.08,338.26,338.79,18070.0,338.97,339.08,338.26,338.79,18070.0
2017-12-04 10:45:00,338.85,339.0,338.21,338.37,42957.0,338.85,339.0,338.21,338.37,42957.0
2017-12-04 10:50:00,338.56,338.69,337.23,337.7,31750.0,338.56,338.69,337.23,337.7,31750.0
2017-12-04 10:55:00,337.64,338.3,337.64,337.98,18635.0,337.64,338.3,337.64,337.98,18635.0
2017-12-04 11:00:00,337.6,338.2,337.57,337.68,27699.0,337.6,338.2,337.57,337.68,27699.0
2017-12-04 11:05:00,337.69,337.7,335.99,335.99,17695.0,337.69,337.7,335.99,335.99,17695.0
2017-12-04 11:10:00,336.03,336.64,335.75,336.6,26997.0,336.03,336.64,335.75,336.6,26997.0
2017-12-04 11:15:00,336.57,338.23,336.57,338.05,29714.0,336.57,338.23,336.57,338.05,29714.0
2017-12-04 11:20:00,338.14,338.19,337.3,337.3,32899.0,338.14,338.19,337.3,337.3,32899.0
2017-12-04 11:25:00,337.29,337.54,336.42,336.74,14637.0,337.29,337.54,336.42,336.74,14637.0
2017-12-04 11:30:00,336.74,337.15,336.28,336.41,13055.0,336.74,337.15,336.28,336.41,13055.0
2017-12-04 11:35:00,336.37,337.65,336.1,337.63,12366.0,336.37,337.65,336.1,337.63,12366.0
2017-12-04 11:40:00,337.48,337.49,336.6,336.76,25923.0,337.48,337.49,336.6,336.76,25923.0
2017-12-04 11:45:00,336.63,336.63,335.11,335.11,27271.0,336.63,336.63,335.11,335.11,27271.0
2017-12-04 11:50:00,335.42,335.71,334.49,334.68,42779.0,335.42,335.71,334.49,334.68,42779.0
2017-12-04 11:55:00,334.59,334.83,334.36,334.54,19076.0,334.59,334.83,334.36,334.54,19076.0
2017-12-04 12:00:00,334.68,335.16,334.18,334.4,21987.0,334.68,335.16,334.18,334.4,21987.0
2017-12-04 12:05:00,334.55,335.65,334.55,335.18,14816.0,334.55,335.65,334.55,335.18,14816.0
2017-12-04 12:10:00,335.15,335.56,334.81,335.52,23908.0,335.15,335.56,334.81,335.52,23908.0
2017-12-04 12:15:00,335.58,335.6,334.74,334.75,24944.0,335.58,335.6,334.74,334.75,24944.0
2017-12-04 12:20:00,334.78,335.18,334.65,335.16,11301.0,334.78,335.18,334.65,335.16,11301.0
2017-12-04 12:25:00,335.02,335.67,334.53,334.65,26225.0,335.02,335.67,334.53,334.65,26225.0
2017-12-04 12:30:00,334.58,334.68,333.11,333.46,20385.0,334.58,334.68,333.11,333.46,20385.0
2017-12-04 12:35:00,333.47,335.34,333.47,335.28,25857.0,333.47,335.34,333.47,335.28,25857.0
2017-12-04 12:40:00,335.51,335.51,334.99,335.25,8685.0,335.51,335.51,334.99,335.25,8685.0
2017-12-04 12:45:00,335.41,335.99,335.08,335.84,20076.0,335.41,335.99,335.08,335.84,20076.0
2017-12-04 12:50:00,336.12,338.14,336.09,337.6,44305.0,336.12,338.14,336.09,337.6,44305.0
2017-12-04 12:55:00,337.44,338.3,337.44,337.66,34320.0,337.44,338.3,337.44,337.66,34320.0
2017-12-04 13:00:00,337.74,338.0,337.26,337.43,33295.0,337.74,338.0,337.26,337.43,33295.0
2017-12-04 13:05:00,337.42,337.89,337.08,337.46,29466.0,337.42,337.89,337.08,337.46,29466.0
2017-12-04 13:10:00,337.46,337.84,336.9,336.92,31888.0,337.46,337.84,336.9,336.92,31888.0
2017-12-04 13:15:00,336.89,336.98,336.35,336.98,7743.0,336.89,336.98,336.35,336.98,7743.0
2017-12-04 13:20:00,337.09,337.28,336.67,337.28,12844.0,337.09,337.28,336.67,337.28,12844.0
2017-12-04 13:25:00,337.21,337.57,336.53,336.87,47687.0,337.21,337.57,336.53,336.87,47687.0
2017-12-04 13:30:00,336.87,337.16,336.65,336.82,21326.0,336.87,337.16,336.65,336.82,21326.0
2017-12-04 13:35:00,336.82,337.24,336.82,337.06,32080.0,336.82,337.24,336.82,337.06,32080.0
2017-12-04 13:40:00,337.01,337.23,336.75,336.95,30854.0,337.01,337.23,336.75,336.95,30854.0
2017-12-04 13:45:00,336.9,337.25,336.81,337.12,26285.0,336.9,337.25,336.81,337.12,26285.0
2017-12-04 13:50:00,337.01,337.05,336.8,336.82,17649.0,337.01,337.05,336.8,336.82,17649.0
2017-12-04 13:55:00,336.93,337.21,336.85,337.03,36453.0,336.93,337.21,336.85,337.03,36453.0
2017-12-04 14:00:00,336.99,337.14,336.54,336.68,32832.0,336.99,337.14,336.54,336.68,32832.0
2017-12-04 14:05:00,336.57,336.96,335.85,335.85,23480.0,336.57,336.96,335.85,335.85,23480.0
2017-12-04 14:10:00,336.15,336.15,335.36,335.36,7358.0,336.15,336.15,335.36,335.36,7358.0
2017-12-04 14:15:00,335.52,335.8,335.21,335.62,16434.0,335.52,335.8,335.21,335.62,16434.0
2017-12-04 14:20:00,335.52,335.93,335.1,335.19,19639.0,335.52,335.93,335.1,335.19,19639.0
2017-12-04 14:25:00,335.19,335.82,335.19,335.41,21028.0,335.19,335.82,335.19,335.41,21028.0
2017-12-04 14:30:00,335.41,335.47,334.89,335.14,13437.0,335.41,335.47,334.89,335.14,13437.0
2017-12-04 14:35:00,335.15,336.99,335.1,336.62,35179.0,335.15,336.99,335.1,336.62,35179.0
2017-12-04 14:40:00,336.49,336.62,335.4,335.92,32240.0,336.49,336.62,335.4,335.92,32240.0
2017-12-04 14:45:00,335.9,336.29,335.47,335.75,29036.0,335.9,336.29,335.47,335.75,29036.0
2017-12-04 14:50:00,335.68,336.25,335.47,336.25,27076.0,335.68,336.25,335.47,336.25,27076.0
2017-12-04 14:55:00,336.2,336.57,335.52,336.21,33206.0,336.2,336.57,335.52,336.21,33206.0
2017-12-04 15:00:00,336.15,336.15,335.47,335.87,18601.0,336.15,336.15,335.47,335.87,18601.0
2017-12-04 15:05:00,335.75,335.85,334.8,335.1,25471.0,335.75,335.85,334.8,335.1,25471.0
2017-12-04 15:10:00,335.06,335.08,334.3,334.44,11245.0,335.06,335.08,334.3,334.44,11245.0
2017-12-04 15:15:00,334.51,334.94,334.33,334.58,21150.0,334.51,334.94,334.33,334.58,21150.0
2017-12-04 15:20:00,334.56,335.58,334.56,335.43,50889.0,334.56,335.58,334.56,335.43,50889.0
2017-12-04 15:25:00,335.55,335.55,334.81,334.96,26223.0,335.55,335.55,334.81,334.96,26223.0
2017-12-04 15:30:00,334.94,335.72,334.78,335.29,28053.0,334.94,335.72,334.78,335.29,28053.0
2017-12-04 15:35:00,335.28,335.33,333.73,333.91,21647.0,335.28,335.33,333.73,333.91,21647.0
2017-12-04 15:40:00,333.88,334.98,333.85,334.98,21469.0,333.88,334.98,333.85,334.98,21469.0
2017-12-04 15:45:00,335.07,335.1,334.42,334.69,48001.0,335.07,335.1,334.42,334.69,48001.0
2017-12-04 15:50:00,334.65,334.65,333.35,333.36,54615.0,334.65,334.65,333.35,333.36,54615.0
2017-12-04 15:55:00,333.53,334.19,333.38,334.11,86795.0,333.53,334.19,333.38,334.11,86795.0
2017-12-05 09:30:00,333.27,337.37,330.46,333.54,20133.0,333.27,337.37,330.46,333.54,20133.0
2017-12-05 09:35:00,333.64,334.6,330.53,333.24,7123.0,333.64,334.6,330.53,333.24,7123.0
2017-12-05 09:40:00,333.26,335.68,332.31,335.68,14244.0,333.26,335.68,332.31,335.68,14244.0
2017-12-05 09:45:00,334.44,336.03,334.43,335.22,14560.0,334.44,336.03,334.43,335.22,14560.0
2017-12-05 09:50:00,335.47,336.14,335.45,336.1,19208.0,335.47,336.14,335.45,336.1,19208.0
2017-12-05 09:55:00,336.04,337.2,335.12,335.53,26527.0,336.04,337.2,335.12,335.53,26527.0
2017-12-05 10:00:00,334.96,336.69,334.41,336.3,18138.0,334.96,336.69,334.41,336.3,18138.0
2017-12-05 10:05:00,336.55,336.99,335.8,336.51,12608.0,336.55,336.99,335.8,336.51,12608.0
2017-12-05 10:10:00,336.55,338.33,336.19,337.92,10200.0,336.55,338.33,336.19,337.92,10200.0
2017-12-05 10:15:00,338.02,338.92,337.37,338.66,18744.0,338.02,338.92,337.37,338.66,18744.0
2017-12-05 10:20:00,338.66,338.66,337.6,337.82,19727.0,338.66,338.66,337.6,337.82,19727.0
2017-12-05 10:25:00,337.74,338.71,337.06,338.61,22477.0,337.74,338.71,337.06,338.61,22477.0
2017-12-05 10:30:00,338.37,338.68,336.85,336.97,26625.0,338.37,338.68,336.85,336.97,26625.0
2017-12-05 10:35:00,336.69,336.71,335.43,336.61,17261.0,336.69,336.71,335.43,336.61,17261.0
2017-12-05 10:40:00,336.4,336.43,334.4,334.9,16412.0,336.4,336.43,334.4,334.9,16412.0
2017-12-05 10:45:00,334.97,335.89,334.53,334.97,17190.0,334.97,335.89,334.53,334.97,17190.0
2017-12-05 10:50:00,334.86,335.05,333.96,334.37,10923.0,334.86,335.05,333.96,334.37,10923.0
2017-12-05 10:55:00,334.22,335.33,334.19,334.73,9524.0,334.22,335.33,334.19,334.73,9524.0
2017-12-05 11:00:00,334.77,335.85,334.56,335.69,22849.0,334.77,335.85,334.56,335.69,22849.0
2017-12-05 11:05:00,335.69,335.7,334.53,335.57,10323.0,335.69,335.7,334.53,335.57,10323.0
2017-12-05 11:10:00,335.57,335.89,334.88,335.22,9454.0,335.57,335.89,334.88,335.22,9454.0
2017-12-05 11:15:00,335.23,335.54,334.95,335.43,5511.0,335.23,335.54,334.95,335.43,5511.0
2017-12-05 11:20:00,335.44,335.64,334.71,334.85,13948.0,335.44,335.64,334.71,334.85,13948.0
2017-12-05 11:25:00,334.98,335.43,334.66,334.83,26915.0,334.98,335.43,334.66,334.83,26915.0
2017-12-05 11:30:00,334.86,335.55,334.83,335.37,4735.0,334.86,335.55,334.83,335.37,4735.0
2017-12-05 11:35:00,335.46,336.36,335.37,335.69,7426.0,335.46,336.36,335.37,335.69,7426.0
2017-12-05 11:40:00,335.77,336.16,335.57,335.76,5674.0,335.77,336.16,335.57,335.76,5674.0
2017-12-05 11:45:00,335.73,336.79,335.62,336.49,13279.0,335.73,336.79,335.62,336.49,13279.0
2017-12-05 11:50:00,336.42,336.42,335.93,336.13,7020.0,336.42,336.42,335.93,336.13,7020.0
2017-12-05 11:55:00,336.32,336.35,335.81,336.27,11314.0,336.32,336.35,335.81,336.27,11314.0
2017-12-05 12:00:00,336.27,336.52,335.73,335.73,10112.0,336.27,336.52,335.73,335.73,10112.0
2017-12-05 12:05:00,335.9,336.28,335.77,335.77,11711.0,335.9,336.28,335.77,335.77,11711.0
2017-12-05 12:10:00,335.77,336.15,335.71,336.15,6278.0,335.77,336.15,335.71,336.15,6278.0
2017-12-05 12:15:00,336.31,336.33,335.65,336.28,10151.0,336.31,336.33,335.65,336.28,10151.0
2017-12-05 12:20:00,336.3,336.41,336.07,336.33,3455.0,336.3,336.41,336.07,336.33,3455.0
2017-12-05 12:25:00,336.16,336.65,335.69,335.79,10428.0,336.16,336.65,335.69,335.79,10428.0
2017-12-05 12:30:00,335.74,336.25,335.72,336.11,9979.0,335.74,336.25,335.72,336.11,9979.0
2017-12-05 12:35:00,336.11,336.32,335.82,336.03,3210.0,336.11,336.32,335.82,336.03,3210.0
2017-12-05 12:40:00,335.81,336.26,335.81,336.25,6025.0,335.81,336.26,335.81,336.25,6025.0
2017-12-05 12:45:00,336.25,336.7,336.18,336.5,19217.0,336.25,336.7,336.18,336.5,19217.0
2017-12-05 12:50:00,336.4,336.5,335.84,336.14,8412.0,336.4,336.5,335.84,336.14,8412.0
2017-12-05 12:55:00,336.02,336.28,335.3,335.31,8547.0,336.02,336.28,335.3,335.31,8547.0
2017-12-05 13:00:00,335.5,335.96,334.98,335.25,9313.0,335.5,335.96,334.98,335.25,9313.0
2017-12-05 13:05:00,335.0,335.29,334.89,334.95,6400.0,335.0,335.29,334.89,334.95,6400.0
2017-12-05 13:10:00,334.91,335.29,334.25,334.25,13113.0,334.91,335.29,334.25,334.25,13113.0
2017-12-05 13:15:00,334.24,334.71,334.07,334.18,10013.0,334.24,334.71,334.07,334.18,10013.0
2017-12-05 13:20:00,334.34,334.84,334.31,334.31,4881.0,334.34,334.84,334.31,334.31,4881.0
2017-12-05 13:25:00,334.35,334.82,334.35,334.55,5730.0,334.35,334.82,334.35,334.55,5730.0
2017-12-05 13:30:00,334.38,334.39,333.89,333.95,5174.0,334.38,334.39,333.89,333.95,5174.0
2017-12-05 13:35:00,333.98,334.39,333.84,333.93,3457.0,333.98,334.39,333.84,333.93,3457.0
2017-12-05 13:40:00,333.98,334.48,333.88,334.15,12270.0,333.98,334.48,333.88,334.15,12270.0
2017-12-05 13:45:00,334.17,334.47,333.96,334.47,10340.0,334.17,334.47,333.96,334.47,10340.0
2017-12-05 13:50:00,334.42,334.44,334.05,334.11,4900.0,334.42,334.44,334.05,334.11,4900.0
2017-12-05 13:55:00,334.01,334.1,333.7,334.06,3779.0,334.01,334.1,333.7,334.06,3779.0
2017-12-05 14:00:00,334.03,334.28,333.75,334.2,26793.0,334.03,334.28,333.75,334.2,26793.0
2017-12-05 14:05:00,333.76,334.35,333.76,334.0,6871.0,333.76,334.35,333.76,334.0,6871.0
2017-12-05 14:10:00,333.85,334.08,333.59,333.72,9964.0,333.85,334.08,333.59,333.72,9964.0
2017-12-05 14:15:00,333.74,333.85,333.48,333.62,6936.0,333.74,333.85,333.48,333.62,6936.0
2017-12-05 14:20:00,333.62,333.62,332.82,333.45,6378.0,333.62,333.62,332.82,333.45,6378.0
2017-12-05 14:25:00,333.47,333.83,333.47,333.7,5214.0,333.47,333.83,333.47,333.7,5214.0
2017-12-05 14:30:00,333.54,333.94,333.28,333.49,7562.0,333.54,333.94,333.28,333.49,7562.0
2017-12-05 14:35:00,333.48,333.85,333.26,333.38,6456.0,333.48,333.85,333.26,333.38,6456.0
2017-12-05 14:40:00,333.38,333.87,333.02,333.18,7531.0,333.38,333.87,333.02,333.18,7531.0
2017-12-05 14:45:00,333.33,333.33,332.97,333.19,4720.0,333.33,333.33,332.97,333.19,4720.0
2017-12-05 14:50:00,333.23,333.35,332.8,332.99,33500.0,333.23,333.35,332.8,332.99,33500.0
2017-12-05 14:55:00,332.96,332.99,331.91,331.91,18956.0,332.96,332.99,331.91,331.91,18956.0
2017-12-05 15:00:00,332.12,332.54,332.09,332.54,11976.0,332.12,332.54,332.09,332.54,11976.0
2017-12-05 15:05:00,332.66,332.66,332.21,332.21,3879.0,332.66,332.66,332.21,332.21,3879.0
2017-12-05 15:10:00,332.0,332.68,332.0,332.39,7202.0,332.0,332.68,332.0,332.39,7202.0
2017-12-05 15:15:00,332.28,332.59,332.17,332.25,5471.0,332.28,332.59,332.17,332.25,5471.0
2017-12-05 15:20:00,332.34,332.62,332.16,332.23,9987.0,332.34,332.62,332.16,332.23,9987.0
2017-12-05 15:25:00,332.38,332.69,332.11,332.32,17080.0,332.38,332.69,332.11,332.32,17080.0
2017-12-05 15:30:00,332.32,332.35,331.64,332.18,13434.0,332.32,332.35,331.64,332.18,13434.0
2017-12-05 15:35:00,331.97,332.18,331.49,331.68,10393.0,331.97,332.18,331.49,331.68,10393.0
2017-12-05 15:40:00,331.76,332.01,331.58,331.61,11966.0,331.76,332.01,331.58,331.61,11966.0
2017-12-05 15:45:00,331.67,331.77,331.21,331.33,11731.0,331.67,331.77,331.21,331.33,11731.0
2017-12-05 15:50:00,330.78,331.18,330.65,330.79,22972.0,330.78,331.18,330.65,330.79,22972.0
2017-12-05 15:55:00,330.81,331.23,330.69,330.95,38600.0,330.81,331.23,330.69,330.95,38600.0
2017-12-06 09:30:00,330.96,334.67,327.75,329.03,21175.0,330.96,334.67,327.75,329.03,21175.0
2017-12-06 09:35:00,329.71,329.71,327.82,328.89,5023.0,329.71,329.71,327.82,328.89,5023.0
2017-12-06 09:40:00,328.69,330.3,328.0,329.29,5900.0,328.69,330.3,328.0,329.29,5900.0
2017-12-06 09:45:00,328.32,329.76,328.14,328.66,3300.0,328.32,329.76,328.14,328.66,3300.0
2017-12-06 09:50:00,328.48,329.22,328.41,328.41,4897.0,328.48,329.22,328.41,328.41,4897.0
2017-12-06 09:55:00,329.01,329.34,328.22,328.4,6296.0,329.01,329.34,328.22,328.4,6296.0
2017-12-06 10:00:00,328.48,329.35,328.48,328.9,6170.0,328.48,329.35,328.48,328.9,6170.0
2017-12-06 10:05:00,329.3,330.25,328.64,329.75,13374.0,329.3,330.25,328.64,329.75,13374.0
2017-12-06 10:10:00,329.31,329.38,327.82,328.7,15200.0,329.31,329.38,327.82,328.7,15200.0
2017-12-06 10:15:00,328.3,329.67,328.14,328.49,22614.0,328.3,329.67,328.14,328.49,22614.0
2017-12-06 10:20:00,328.69,329.22,328.4,328.41,27209.0,328.69,329.22,328.4,328.41,27209.0
2017-12-06 10:25:00,328.4,329.1,328.14,328.15,39581.0,328.4,329.1,328.14,328.15,39581.0
2017-12-06 10:30:00,328.3,329.17,328.3,328.83,14624.0,328.3,329.17,328.3,328.83,14624.0
2017-12-06 10:35:00,328.74,328.93,327.5,327.5,7700.0,328.74,328.93,327.5,327.5,7700.0
2017-12-06 10:40:00,327.73,328.57,327.66,327.75,21465.0,327.73,328.57,327.66,327.75,21465.0
2017-12-06 10:45:00,327.45,328.54,327.44,328.27,12354.0,327.45,328.54,327.44,328.27,12354.0
2017-12-06 10:50:00,328.26,328.31,327.52,328.3,15453.0,328.26,328.31,327.52,328.3,15453.0
2017-12-06 10:55:00,328.19,328.64,327.84,327.85,25736.0,328.19,328.64,327.84,327.85,25736.0
2017-12-06 11:00:00,327.85,328.56,327.84,328.25,7836.0,327.85,328.56,327.84,328.25,7836.0
2017-12-06 11:05:00,328.28,328.73,328.04,328.29,4769.0,328.28,328.73,328.04,328.29,4769.0
2017-12-06 11:10:00,327.85,328.11,327.59,328.01,3462.0,327.85,328.11,327.59,328.01,3462.0
2017-12-06 11:15:00,328.18,328.2,327.68,327.68,3000.0,328.18,328.2,327.68,327.68,3000.0
2017-12-06 11:20:00,327.5,327.79,327.35,327.35,3055.0,327.5,327.79,327.35,327.35,3055.0
2017-12-06 11:25:00,327.35,327.37,326.71,326.91,5632.0,327.35,327.37,326.71,326.91,5632.0
2017-12-06 11:30:00,327.02,327.02,325.6,325.93,17016.0,327.02,327.02,325.6,325.93,17016.0
2017-12-06 11:35:00,325.92,326.14,324.66,325.41,20572.0,325.92,326.14,324.66,325.41,20572.0
2017-12-06 11:40:00,325.32,325.64,325.17,325.17,13500.0,325.32,325.64,325.17,325.17,13500.0
2017-12-06 11:45:00,325.29,325.3,324.14,324.34,13960.0,325.29,325.3,324.14,324.34,13960.0
2017-12-06 11:50:00,324.48,324.57,323.58,323.96,43480.0,324.48,324.57,323.58,323.96,43480.0
2017-12-06 11:55:00,324.16,324.16,323.45,323.83,15874.0,324.16,324.16,323.45,323.83,15874.0
2017-12-06 12:00:00,323.81,324.14,323.53,323.54,14583.0,323.81,324.14,323.53,323.54,14583.0
2017-12-06 12:05:00,323.64,323.7,323.29,323.4,17088.0,323.64,323.7,323.29,323.4,17088.0
2017-12-06 12:10:00,323.4,323.52,323.06,323.52,9486.0,323.4,323.52,323.06,323.52,9486.0
2017-12-06 12:15:00,323.53,323.53,322.97,323.25,26184.0,323.53,323.53,322.97,323.25,26184.0
2017-12-06 12:20:00,323.12,323.36,322.86,322.87,4600.0,323.12,323.36,322.86,322.87,4600.0
2017-12-06 12:25:00,322.87,323.31,322.82,323.05,11820.0,322.87,323.31,322.82,323.05,11820.0
2017-12-06 12:30:00,322.95,323.51,322.75,323.51,14700.0,322.95,323.51,322.75,323.51,14700.0
2017-12-06 12:35:00,323.5,323.97,323.43,323.74,11222.0,323.5,323.97,323.43,323.74,11222.0
2017-12-06 12:40:00,323.74,323.85,323.5,323.52,9100.0,323.74,323.85,323.5,323.52,9100.0
2017-12-06 12:45:00,323.51,323.51,323.03,323.35,5000.0,323.51,323.51,323.03,323.35,5000.0
2017-12-06 12:50:00,323.33,323.38,322.97,322.97,7442.0,323.33,323.38,322.97,322.97,7442.0
2017-12-06 12:55:00,322.91,322.96,322.32,322.32,6102.0,322.91,322.96,322.32,322.32,6102.0
2017-12-06 13:00:00,322.32,322.45,321.79,321.88,9362.0,322.32,322.45,321.79,321.88,9362.0
2017-12-06 13:05:00,321.88,322.23,321.82,322.01,16674.0,321.88,322.23,321.82,322.01,16674.0
2017-12-06 13:10:00,322.04,322.25,321.84,322.23,24409.0,322.04,322.25,321.84,322.23,24409.0
2017-12-06 13:15:00,322.31,322.5,322.04,322.04,14876.0,322.31,322.5,322.04,322.04,14876.0
2017-12-06 13:20:00,322.08,322.79,322.08,322.53,9511.0,322.08,322.79,322.08,322.53,9511.0
2017-12-06 13:25:00,322.54,322.88,322.46,322.6,13004.0,322.54,322.88,322.46,322.6,13004.0
2017-12-06 13:30:00,322.65,322.83,322.42,322.64,12400.0,322.65,322.83,322.42,322.64,12400.0
2017-12-06 13:35:00,322.62,322.62,321.94,322.35,5206.0,322.62,322.62,321.94,322.35,5206.0
2017-12-06 13:40:00,322.18,322.34,322.11,322.28,4673.0,322.18,322.34,322.11,322.28,4673.0
2017-12-06 13:45:00,322.22,322.33,322.0,322.08,3202.0,322.22,322.33,322.0,322.08,3202.0
2017-12-06 13:50:00,322.1,322.38,321.97,322.04,15489.0,322.1,322.38,321.97,322.04,15489.0
2017-12-06 13:55:00,322.06,322.12,321.78,322.12,15299.0,322.06,322.12,321.78,322.12,15299.0
2017-12-06 14:00:00,322.13,322.37,321.85,322.22,14116.0,322.13,322.37,321.85,322.22,14116.0
2017-12-06 14:05:00,322.19,322.32,321.84,321.84,10312.0,322.19,322.32,321.84,321.84,10312.0
2017-12-06 14:10:00,321.82,322.01,321.35,321.5,11350.0,321.82,322.01,321.35,321.5,11350.0
2017-12-06 14:15:00,321.45,322.08,321.45,322.06,10341.0,321.45,322.08,321.45,322.06,10341.0
2017-12-06 14:20:00,322.0,322.8,322.0,322.25,9010.0,322.0,322.8,322.0,322.25,9010.0
2017-12-06 14:25:00,322.14,322.4,321.91,322.37,7300.0,322.14,322.4,321.91,322.37,7300.0
2017-12-06 14:30:00,322.31,322.34,322.06,322.13,4039.0,322.31,322.34,322.06,322.13,4039.0
2017-12-06 14:35:00,322.08,322.35,321.93,322.07,16662.0,322.08,322.35,321.93,322.07,16662.0
2017-12-06 14:40:00,322.0,322.55,321.95,322.55,6300.0,322.0,322.55,321.95,322.55,6300.0
2017-12-06 14:45:00,322.38,322.48,322.02,322.48,9095.0,322.38,322.48,322.02,322.48,9095.0
2017-12-06 14:50:00,322.41,322.47,322.03,322.03,10424.0,322.41,322.47,322.03,322.03,10424.0
2017-12-06 14:55:00,322.16,322.28,322.02,322.17,5700.0,322.16,322.28,322.02,322.17,5700.0
2017-12-06 15:00:00,322.17,322.68,322.17,322.47,10103.0,322.17,322.68,322.17,322.47,10103.0
2017-12-06 15:05:00,322.47,322.98,322.39,322.91,8616.0,322.47,322.98,322.39,322.91,8616.0
2017-12-06 15:10:00,322.99,323.34,322.67,322.98,40011.0,322.99,323.34,322.67,322.98,40011.0
2017-12-06 15:15:00,322.84,322.97,322.3,322.42,19814.0,322.84,322.97,322.3,322.42,19814.0
2017-12-06 15:20:00,322.42,322.8,322.36,322.74,11565.0,322.42,322.8,322.36,322.74,11565.0
2017-12-06 15:25:00,322.65,323.03,322.57,323.03,18909.0,322.65,323.03,322.57,323.03,18909.0
2017-12-06 15:30:00,322.93,323.74,322.92,323.53,65234.0,322.93,323.74,322.92,323.53,65234.0
2017-12-06 15:35:00,323.48,323.84,323.2,323.2,35954.0,323.48,323.84,323.2,323.2,35954.0
2017-12-06 15:40:00,323.21,323.48,322.93,323.01,25793.0,323.21,323.48,322.93,323.01,25793.0
2017-12-06 15:45:00,322.97,323.09,322.47,322.47,24936.0,322.97,323.09,322.47,322.47,24936.0
2017-12-06 15:50:00,322.46,322.62,321.77,322.4,33182.0,322.46,322.62,321.77,322.4,33182.0
2017-12-06 15:55:00,322.44,322.9,322.28,322.75,66039.0,322.44,322.9,322.28,322.75,66039.0
2017-12-07 09:30:00,322.0,322.84,320.65,321.54,31480.0,322.0,322.84,320.65,321.54,31480.0
2017-12-07 09:35:00,321.97,322.9,321.42,321.42,15785.0,321.97,322.9,321.42,321.42,15785.0
2017-12-07 09:40:00,321.42,321.84,321.23,321.67,25361.0,321.42,321.84,321.23,321.67,25361.0
2017-12-07 09:45:00,321.4,322.62,321.4,322.0,21085.0,321.4,322.62,321.4,322.0,21085.0
2017-12-07 09:50:00,322.0,323.8,322.0,323.8,23749.0,322.0,323.8,322.0,323.8,23749.0
2017-12-07 09:55:00,323.78,325.71,323.38,325.31,52664.0,323.78,325.71,323.38,325.31,52664.0
2017-12-07 10:00:00,325.48,326.28,325.31,326.02,28470.0,325.48,326.28,325.31,326.02,28470.0
2017-12-07 10:05:00,326.02,326.08,325.09,325.09,26114.0,326.02,326.08,325.09,325.09,26114.0
2017-12-07 10:10:00,325.07,325.17,324.74,324.89,15995.0,325.07,325.17,324.74,324.89,15995.0
2017-12-07 10:15:00,324.95,326.1,324.49,325.56,18826.0,324.95,326.1,324.49,325.56,18826.0
2017-12-07 10:20:00,325.74,326.74,325.74,326.74,23105.0,325.74,326.74,325.74,326.74,23105.0
2017-12-07 10:25:00,326.78,328.47,326.74,328.13,24289.0,326.78,328.47,326.74,328.13,24289.0
2017-12-07 10:30:00,328.18,329.14,328.12,328.68,21559.0,328.18,329.14,328.12,328.68,21559.0
2017-12-07 10:35:00,328.68,330.0,328.22,329.92,32372.0,328.68,330.0,328.22,329.92,32372.0
2017-12-07 10:40:00,329.96,330.28,329.86,330.09,20864.0,329.96,330.28,329.86,330.09,20864.0
2017-12-07 10:45:00,330.0,330.05,328.58,328.71,10914.0,330.0,330.05,328.58,328.71,10914.0
2017-12-07 10:50:00,328.71,330.03,328.67,329.77,33079.0,328.71,330.03,328.67,329.77,33079.0
2017-12-07 10:55:00,329.79,330.44,329.78,329.78,13770.0,329.79,330.44,329.78,329.78,13770.0
2017-12-07 11:00:00,329.87,330.01,329.33,329.79,31283.0,329.87,330.01,329.33,329.79,31283.0
2017-12-07 11:05:00,329.71,329.71,328.45,328.8,13600.0,329.71,329.71,328.45,328.8,13600.0
2017-12-07 11:10:00,328.81,329.3,328.41,328.5,10901.0,328.81,329.3,328.41,328.5,10901.0
2017-12-07 11:15:00,328.46,328.48,327.4,328.06,17703.0,328.46,328.48,327.4,328.06,17703.0
2017-12-07 11:20:00,328.06,328.18,326.55,326.68,7964.0,328.06,328.18,326.55,326.68,7964.0
2017-12-07 11:25:00,326.76,327.34,326.68,327.23,85340.0,326.76,327.34,326.68,327.23,85340.0
2017-12-07 11:30:00,327.34,327.54,326.76,326.77,9607.0,327.34,327.54,326.76,326.77,9607.0
2017-12-07 11:35:00,326.88,326.89,326.46,326.52,5000.0,326.88,326.89,326.46,326.52,5000.0
2017-12-07 11:40:00,326.52,327.27,326.52,327.14,14748.0,326.52,327.27,326.52,327.14,14748.0
2017-12-07 11:45:00,326.81,327.05,326.43,326.47,4830.0,326.81,327.05,326.43,326.47,4830.0
2017-12-07 11:50:00,326.33,326.46,325.5,325.57,17861.0,326.33,326.46,325.5,325.57,17861.0
2017-12-07 11:55:00,325.5,325.57,324.95,325.5,14094.0,325.5,325.57,324.95,325.5,14094.0
2017-12-07 12:00:00,325.27,326.37,325.25,326.26,18167.0,325.27,326.37,325.25,326.26,18167.0
2017-12-07 12:05:00,326.47,326.74,325.81,326.57,8387.0,326.47,326.74,325.81,326.57,8387.0
2017-12-07 12:10:00,326.42,327.25,326.26,327.13,6469.0,326.42,327.25,326.26,327.13,6469.0
2017-12-07 12:15:00,327.2,327.22,326.82,327.0,21999.0,327.2,327.22,326.82,327.0,21999.0
2017-12-07 12:20:00,326.73,326.86,326.28,326.86,4748.0,326.73,326.86,326.28,326.86,4748.0
2017-12-07 12:25:00,326.95,326.95,325.7,325.86,6150.0,326.95,326.95,325.7,325.86,6150.0
2017-12-07 12:30:00,326.17,326.63,325.57,325.96,6442.0,326.17,326.63,325.57,325.96,6442.0
2017-12-07 12:35:00,325.94,326.56,325.74,326.15,11922.0,325.94,326.56,325.74,326.15,11922.0
2017-12-07 12:40:00,326.05,326.05,325.49,325.69,2897.0,326.05,326.05,325.49,325.69,2897.0
2017-12-07 12:45:00,325.69,326.47,325.28,326.47,11790.0,325.69,326.47,325.28,326.47,11790.0
2017-12-07 12:50:00,326.56,326.65,326.05,326.46,3740.0,326.56,326.65,326.05,326.46,3740.0
2017-12-07 12:55:00,326.29,326.64,325.94,326.41,17698.0,326.29,326.64,325.94,326.41,17698.0
2017-12-07 13:00:00,326.41,326.5,325.72,326.48,27703.0,326.41,326.5,325.72,326.48,27703.0
2017-12-07 13:05:00,326.48,326.83,326.26,326.5,35643.0,326.48,326.83,326.26,326.5,35643.0
2017-12-07 13:10:00,326.76,327.0,326.41,326.99,47249.0,326.76,327.0,326.41,326.99,47249.0
2017-12-07 13:15:00,326.97,326.99,326.74,326.74,27229.0,326.97,326.99,326.74,326.74,27229.0
2017-12-07 13:20:00,326.74,326.9,326.62,326.9,8398.0,326.74,326.9,326.62,326.9,8398.0
2017-12-07 13:25:00,326.82,327.58,326.74,327.44,19189.0,326.82,327.58,326.74,327.44,19189.0
2017-12-07 13:30:00,327.36,327.39,326.79,327.02,9562.0,327.36,327.39,326.79,327.02,9562.0
2017-12-07 13:35:00,326.81,327.19,326.74,327.03,9199.0,326.81,327.19,326.74,327.03,9199.0
2017-12-07 13:40:00,326.9,327.01,326.64,326.69,5571.0,326.9,327.01,326.64,326.69,5571.0
2017-12-07 13:45:00,326.73,326.73,324.87,325.68,10533.0,326.73,326.73,324.87,325.68,10533.0
2017-12-07 13:50:00,325.58,325.92,325.3,325.33,4170.0,325.58,325.92,325.3,325.33,4170.0
2017-12-07 13:55:00,325.35,325.57,324.9,324.9,9211.0,325.35,325.57,324.9,324.9,9211.0
2017-12-07 14:00:00,324.98,325.59,324.98,325.49,4800.0,324.98,325.59,324.98,325.49,4800.0
2017-12-07 14:05:00,325.38,325.49,325.0,325.3,6521.0,325.38,325.49,325.0,325.3,6521.0
2017-12-07 14:10:00,325.16,325.97,325.11,325.8,25419.0,325.16,325.97,325.11,325.8,25419.0
2017-12-07 14:15:00,325.8,325.92,325.45,325.56,14928.0,325.8,325.92,325.45,325.56,14928.0
2017-12-07 14:20:00,325.62,325.62,324.66,324.86,8225.0,325.62,325.62,324.66,324.86,8225.0
2017-12-07 14:25:00,324.69,325.11,324.68,324.94,11273.0,324.69,325.11,324.68,324.94,11273.0
2017-12-07 14:30:00,325.11,325.46,324.62,325.28,33136.0,325.11,325.46,324.62,325.28,33136.0
2017-12-07 14:35:00,325.28,325.46,324.61,324.74,12594.0,325.28,325.46,324.61,324.74,12594.0
2017-12-07 14:40:00,324.74,324.92,324.07,324.07,6082.0,324.74,324.92,324.07,324.07,6082.0
2017-12-07 14:45:00,324.06,324.75,324.05,324.75,8139.0,324.06,324.75,324.05,324.75,8139.0
2017-12-07 14:50:00,324.75,324.76,323.49,323.49,4030.0,324.75,324.76,323.49,323.49,4030.0
2017-12-07 14:55:00,323.43,324.34,323.43,324.31,9450.0,323.43,324.34,323.43,324.31,9450.0
2017-12-07 15:00:00,324.19,324.87,324.08,324.33,12377.0,324.19,324.87,324.08,324.33,12377.0
2017-12-07 15:05:00,324.52,324.66,323.99,324.0,14057.0,324.52,324.66,323.99,324.0,14057.0
2017-12-07 15:10:00,324.0,324.22,323.75,324.12,14220.0,324.0,324.22,323.75,324.12,14220.0
2017-12-07 15:15:00,324.29,324.76,324.15,324.47,38900.0,324.29,324.76,324.15,324.47,38900.0
2017-12-07 15:20:00,324.46,324.58,323.89,324.28,11885.0,324.46,324.58,323.89,324.28,11885.0
2017-12-07 15:25:00,324.28,324.66,324.19,324.47,17431.0,324.28,324.66,324.19,324.47,17431.0
2017-12-07 15:30:00,324.45,324.69,324.28,324.39,14232.0,324.45,324.69,324.28,324.39,14232.0
2017-12-07 15:35:00,324.45,324.97,324.45,324.83,15250.0,324.45,324.97,324.45,324.83,15250.0
2017-12-07 15:40:00,324.68,324.68,323.59,324.32,22706.0,324.68,324.68,323.59,324.32,22706.0
2017-12-07 15:45:00,324.18,324.78,324.02,324.5,30714.0,324.18,324.78,324.02,324.5,30714.0
2017-12-07 15:50:00,324.35,325.29,324.27,325.27,62612.0,324.35,325.29,324.27,325.27,62612.0
2017-12-07 15:55:00,325.27,325.56,324.76,325.49,188850.0,325.27,325.56,324.76,325.49,188850.0
2017-12-08 09:30:00,327.82,329.46,326.52,326.52,18067.0,327.82,329.46,326.52,326.52,18067.0
2017-12-08 09:35:00,326.5,326.95,324.3,324.41,64620.0,326.5,326.95,324.3,324.41,64620.0
2017-12-08 09:40:00,324.45,325.09,323.56,324.94,11500.0,324.45,325.09,323.56,324.94,11500.0
2017-12-08 09:45:00,324.88,326.16,324.88,325.31,18394.0,324.88,326.16,324.88,325.31,18394.0
2017-12-08 09:50:00,325.68,326.44,325.22,326.2,13963.0,325.68,326.44,325.22,326.2,13963.0
2017-12-08 09:55:00,326.0,326.36,325.72,326.3,13453.0,326.0,326.36,325.72,326.3,13453.0
2017-12-08 10:00:00,326.27,327.02,326.05,326.4,20958.0,326.27,327.02,326.05,326.4,20958.0
2017-12-08 10:05:00,326.4,326.73,325.66,326.11,14948.0,326.4,326.73,325.66,326.11,14948.0
2017-12-08 10:10:00,325.98,325.98,325.34,325.71,9723.0,325.98,325.98,325.34,325.71,9723.0
2017-12-08 10:15:00,325.98,326.17,325.01,325.49,8441.0,325.98,326.17,325.01,325.49,8441.0
2017-12-08 10:20:00,325.32,325.5,324.86,325.26,10393.0,325.32,325.5,324.86,325.26,10393.0
2017-12-08 10:25:00,325.35,325.78,324.14,324.14,249346.0,325.35,325.78,324.14,324.14,249346.0
2017-12-08 10:30:00,324.41,325.11,324.25,324.73,28486.0,324.41,325.11,324.25,324.73,28486.0
2017-12-08 10:35:00,324.74,325.21,324.33,324.71,23609.0,324.74,325.21,324.33,324.71,23609.0
2017-12-08 10:40:00,325.05,325.16,324.62,324.72,48190.0,325.05,325.16,324.62,324.72,48190.0
2017-12-08 10:45:00,324.65,324.9,324.14,324.42,27365.0,324.65,324.9,324.14,324.42,27365.0
2017-12-08 10:50:00,324.1,324.31,323.56,323.75,13288.0,324.1,324.31,323.56,323.75,13288.0
2017-12-08 10:55:00,323.73,324.53,323.54,324.0,45037.0,323.73,324.53,323.54,324.0,45037.0
2017-12-08 11:00:00,324.38,324.42,323.64,323.8,22998.0,324.38,324.42,323.64,323.8,22998.0
2017-12-08 11:05:00,323.75,323.75,322.3,322.65,13105.0,323.75,323.75,322.3,322.65,13105.0
2017-12-08 11:10:00,322.96,323.56,322.4,322.75,27654.0,322.96,323.56,322.4,322.75,27654.0
2017-12-08 11:15:00,322.76,322.99,322.44,322.87,9623.0,322.76,322.99,322.44,322.87,9623.0
2017-12-08 11:20:00,322.44,322.44,321.8,321.94,18116.0,322.44,322.44,321.8,321.94,18116.0
2017-12-08 11:25:00,322.0,322.14,321.28,321.68,17970.0,322.0,322.14,321.28,321.68,17970.0
2017-12-08 11:30:00,321.68,322.0,320.7,321.5,23116.0,321.68,322.0,320.7,321.5,23116.0
2017-12-08 11:35:00,321.44,322.7,321.44,322.54,10199.0,321.44,322.7,321.44,322.54,10199.0
2017-12-08 11:40:00,322.4,322.56,321.54,321.57,11305.0,322.4,322.56,321.54,321.57,11305.0
2017-12-08 11:45:00,321.8,322.16,321.5,321.7,5110.0,321.8,322.16,321.5,321.7,5110.0
2017-12-08 11:50:00,321.7,322.21,321.36,321.99,18640.0,321.7,322.21,321.36,321.99,18640.0
2017-12-08 11:55:00,321.99,322.55,321.74,322.27,11687.0,321.99,322.55,321.74,322.27,11687.0
2017-12-08 12:00:00,322.29,322.74,322.28,322.5,7588.0,322.29,322.74,322.28,322.5,7588.0
2017-12-08 12:05:00,322.26,322.4,321.97,322.25,7805.0,322.26,322.4,321.97,322.25,7805.0
2017-12-08 12:10:00,322.21,323.0,322.2,322.83,4954.0,322.21,323.0,322.2,322.83,4954.0
2017-12-08 12:15:00,322.99,324.3,322.93,324.09,9553.0,322.99,324.3,322.93,324.09,9553.0
2017-12-08 12:20:00,324.28,324.58,323.69,323.7,7302.0,324.28,324.58,323.69,323.7,7302.0
2017-12-08 12:25:00,323.69,323.7,323.26,323.29,5491.0,323.69,323.7,323.26,323.29,5491.0
2017-12-08 12:30:00,323.25,323.82,323.18,323.62,4925.0,323.25,323.82,323.18,323.62,4925.0
2017-12-08 12:35:00,323.27,324.14,323.26,324.13,9365.0,323.27,324.14,323.26,324.13,9365.0
2017-12-08 12:40:00,323.74,323.9,323.65,323.79,2500.0,323.74,323.9,323.65,323.79,2500.0
2017-12-08 12:45:00,323.67,323.91,323.28,323.91,7950.0,323.67,323.91,323.28,323.91,7950.0
2017-12-08 12:50:00,323.6,323.81,323.54,323.74,4190.0,323.6,323.81,323.54,323.74,4190.0
2017-12-08 12:55:00,323.73,323.9,323.25,323.8,28421.0,323.73,323.9,323.25,323.8,28421.0
2017-12-08 13:00:00,323.8,324.16,323.64,324.14,36770.0,323.8,324.16,323.64,324.14,36770.0
2017-12-08 13:05:00,324.14,324.47,324.1,324.44,8293.0,324.14,324.47,324.1,324.44,8293.0
2017-12-08 13:10:00,324.53,324.94,324.53,324.88,7781.0,324.53,324.94,324.53,324.88,7781.0
2017-12-08 13:15:00,324.78,325.0,324.77,325.0,30174.0,324.78,325.0,324.77,325.0,30174.0
2017-12-08 13:20:00,325.0,325.01,324.5,324.63,133064.0,325.0,325.01,324.5,324.63,133064.0
2017-12-08 13:25:00,324.62,324.91,324.5,324.77,9093.0,324.62,324.91,324.5,324.77,9093.0
2017-12-08 13:30:00,324.78,325.24,324.74,325.21,13857.0,324.78,325.24,324.74,325.21,13857.0
2017-12-08 13:35:00,325.44,325.44,324.78,324.78,7508.0,325.44,325.44,324.78,324.78,7508.0
2017-12-08 13:40:00,324.95,325.0,324.36,324.42,6498.0,324.95,325.0,324.36,324.42,6498.0
2017-12-08 13:45:00,324.48,324.74,324.48,324.66,3000.0,324.48,324.74,324.48,324.66,3000.0
2017-12-08 13:50:00,324.55,324.77,324.39,324.4,4802.0,324.55,324.77,324.39,324.4,4802.0
2017-12-08 13:55:00,324.39,324.77,324.39,324.77,8656.0,324.39,324.77,324.39,324.77,8656.0
2017-12-08 14:00:00,324.63,324.63,324.41,324.56,7143.0,324.63,324.63,324.41,324.56,7143.0
2017-12-08 14:05:00,324.45,324.83,324.45,324.82,4300.0,324.45,324.83,324.45,324.82,4300.0
2017-12-08 14:10:00,324.99,324.99,324.57,324.73,7786.0,324.99,324.99,324.57,324.73,7786.0
2017-12-08 14:15:00,324.84,325.0,324.57,324.63,8505.0,324.84,325.0,324.57,324.63,8505.0
2017-12-08 14:20:00,324.5,324.61,324.16,324.23,8800.0,324.5,324.61,324.16,324.23,8800.0
2017-12-08 14:25:00,324.45,324.48,324.0,324.35,6285.0,324.45,324.48,324.0,324.35,6285.0
2017-12-08 14:30:00,324.24,324.49,324.07,324.18,2892.0,324.24,324.49,324.07,324.18,2892.0
2017-12-08 14:35:00,324.08,324.38,324.03,324.18,8188.0,324.08,324.38,324.03,324.18,8188.0
2017-12-08 14:40:00,324.18,324.42,324.04,324.22,5781.0,324.18,324.42,324.04,324.22,5781.0
2017-12-08 14:45:00,324.27,324.44,324.15,324.36,5800.0,324.27,324.44,324.15,324.36,5800.0
2017-12-08 14:50:00,324.32,324.63,324.2,324.27,8295.0,324.32,324.63,324.2,324.27,8295.0
2017-12-08 14:55:00,324.31,324.43,324.03,324.23,5197.0,324.31,324.43,324.03,324.23,5197.0
2017-12-08 15:00:00,324.13,324.4,324.08,324.1,13112.0,324.13,324.4,324.08,324.1,13112.0
2017-12-08 15:05:00,324.17,324.18,323.52,323.52,9247.0,324.17,324.18,323.52,323.52,9247.0
2017-12-08 15:10:00,323.5,323.7,323.3,323.43,6834.0,323.5,323.7,323.3,323.43,6834.0
2017-12-08 15:15:00,323.5,323.97,323.42,323.93,8920.0,323.5,323.97,323.42,323.93,8920.0
2017-12-08 15:20:00,323.99,324.24,323.71,324.15,8548.0,323.99,324.24,323.71,324.15,8548.0
2017-12-08 15:25:00,324.15,324.36,323.92,324.36,12217.0,324.15,324.36,323.92,324.36,12217.0
2017-12-08 15:30:00,324.36,324.66,324.22,324.25,10970.0,324.36,324.66,324.22,324.25,10970.0
2017-12-08 15:35:00,324.25,324.48,323.89,324.37,10798.0,324.25,324.48,323.89,324.37,10798.0
2017-12-08 15:40:00,324.36,324.45,324.18,324.31,12547.0,324.36,324.45,324.18,324.31,12547.0
2017-12-08 15:45:00,324.34,324.7,324.16,324.54,169283.0,324.34,324.7,324.16,324.54,169283.0
2017-12-08 15:50:00,324.42,324.65,324.41,324.6,17950.0,324.42,324.65,324.41,324.6,17950.0
2017-12-08 15:55:00,324.59,324.75,324.44,324.67,49455.0,324.59,324.75,324.44,324.67,49455.0
2017-12-11 09:30:00,326.65,332.0,324.77,325.62,24695.0,326.65,332.0,324.77,325.62,24695.0
2017-12-11 09:35:00,325.99,326.12,324.04,324.04,5841.0,325.99,326.12,324.04,324.04,5841.0
2017-12-11 09:40:00,323.84,325.72,323.84,324.77,13287.0,323.84,325.72,323.84,324.77,13287.0
2017-12-11 09:45:00,324.8,325.81,324.0,325.34,11563.0,324.8,325.81,324.0,325.34,11563.0
2017-12-11 09:50:00,325.76,326.38,325.6,326.38,2820.0,325.76,326.38,325.6,326.38,2820.0
2017-12-11 09:55:00,326.02,326.22,325.42,325.91,13574.0,326.02,326.22,325.42,325.91,13574.0
2017-12-11 10:00:00,325.81,326.18,325.41,325.48,4200.0,325.81,326.18,325.41,325.48,4200.0
2017-12-11 10:05:00,325.44,325.93,325.13,325.93,21844.0,325.44,325.93,325.13,325.93,21844.0
2017-12-11 10:10:00,325.47,326.63,325.41,326.63,11931.0,325.47,326.63,325.41,326.63,11931.0
2017-12-11 10:15:00,325.95,328.03,325.89,327.41,23424.0,325.95,328.03,325.89,327.41,23424.0
2017-12-11 10:20:00,327.59,328.29,327.03,327.11,9229.0,327.59,328.29,327.03,327.11,9229.0
2017-12-11 10:25:00,326.89,327.12,326.4,326.99,48620.0,326.89,327.12,326.4,326.99,48620.0
2017-12-11 10:30:00,327.0,328.21,326.68,328.21,41769.0,327.0,328.21,326.68,328.21,41769.0
2017-12-11 10:35:00,328.19,328.94,327.87,328.01,24175.0,328.19,328.94,327.87,328.01,24175.0
2017-12-11 10:40:00,328.21,329.27,328.18,329.27,14075.0,328.21,329.27,328.18,329.27,14075.0
2017-12-11 10:45:00,328.94,329.26,328.54,328.54,11505.0,328.94,329.26,328.54,328.54,11505.0
2017-12-11 10:50:00,328.44,328.83,328.32,328.59,8988.0,328.44,328.83,328.32,328.59,8988.0
2017-12-11 10:55:00,328.54,328.99,328.1,328.48,9415.0,328.54,328.99,328.1,328.48,9415.0
2017-12-11 11:00:00,328.52,329.1,328.47,328.99,16330.0,328.52,329.1,328.47,328.99,16330.0
2017-12-11 11:05:00,329.02,329.1,328.61,328.94,11258.0,329.02,329.1,328.61,328.94,11258.0
2017-12-11 11:10:00,329.08,329.74,328.9,329.59,21259.0,329.08,329.74,328.9,329.59,21259.0
2017-12-11 11:15:00,329.66,330.64,329.66,330.27,36852.0,329.66,330.64,329.66,330.27,36852.0
2017-12-11 11:20:00,330.29,330.63,330.14,330.2,27518.0,330.29,330.63,330.14,330.2,27518.0
2017-12-11 11:25:00,330.22,330.34,329.05,329.44,23963.0,330.22,330.34,329.05,329.44,23963.0
2017-12-11 11:30:00,329.37,329.53,328.97,329.36,67642.0,329.37,329.53,328.97,329.36,67642.0
2017-12-11 11:35:00,329.31,329.82,329.09,329.82,59408.0,329.31,329.82,329.09,329.82,59408.0
2017-12-11 11:40:00,329.8,330.0,329.32,329.57,12687.0,329.8,330.0,329.32,329.57,12687.0
2017-12-11 11:45:00,329.58,330.15,329.58,329.96,6600.0,329.58,330.15,329.58,329.96,6600.0
2017-12-11 11:50:00,329.7,330.2,329.7,330.19,6582.0,329.7,330.2,329.7,330.19,6582.0
2017-12-11 11:55:00,330.19,330.49,329.98,330.23,27108.0,330.19,330.49,329.98,330.23,27108.0
2017-12-11 12:00:00,330.23,330.33,330.0,330.25,14300.0,330.23,330.33,330.0,330.25,14300.0
2017-12-11 12:05:00,330.28,330.65,330.06,330.53,8048.0,330.28,330.65,330.06,330.53,8048.0
2017-12-11 12:10:00,330.56,331.54,330.56,331.47,9308.0,330.56,331.54,330.56,331.47,9308.0
2017-12-11 12:15:00,331.4,331.62,331.11,331.11,6508.0,331.4,331.62,331.11,331.11,6508.0
2017-12-11 12:20:00,331.11,331.55,330.73,331.55,4356.0,331.11,331.55,330.73,331.55,4356.0
2017-12-11 12:25:00,331.56,332.21,331.52,331.97,9505.0,331.56,332.21,331.52,331.97,9505.0
2017-12-11 12:30:00,332.23,332.23,331.45,331.45,6537.0,332.23,332.23,331.45,331.45,6537.0
2017-12-11 12:35:00,331.45,331.59,331.28,331.58,4492.0,331.45,331.59,331.28,331.58,4492.0
2017-12-11 12:40:00,331.57,332.51,331.46,332.17,28808.0,331.57,332.51,331.46,332.17,28808.0
2017-12-11 12:45:00,332.17,332.79,332.12,332.34,44323.0,332.17,332.79,332.12,332.34,44323.0
2017-12-11 12:50:00,332.36,332.56,332.16,332.33,23528.0,332.36,332.56,332.16,332.33,23528.0
2017-12-11 12:55:00,332.3,332.3,331.69,331.92,11200.0,332.3,332.3,331.69,331.92,11200.0
2017-12-11 13:00:00,331.97,332.0,331.63,331.66,22924.0,331.97,332.0,331.63,331.66,22924.0
2017-12-11 13:05:00,331.67,332.23,331.65,331.94,21091.0,331.67,332.23,331.65,331.94,21091.0
2017-12-11 13:10:00,331.94,332.52,331.92,332.19,41793.0,331.94,332.52,331.92,332.19,41793.0
2017-12-11 13:15:00,332.19,332.26,331.87,331.91,21757.0,332.19,332.26,331.87,331.91,21757.0
2017-12-11 13:20:00,331.86,331.86,331.31,331.47,5748.0,331.86,331.86,331.31,331.47,5748.0
2017-12-11 13:25:00,331.36,331.37,331.08,331.27,27193.0,331.36,331.37,331.08,331.27,27193.0
2017-12-11 13:30:00,331.3,332.02,331.2,332.02,11420.0,331.3,332.02,331.2,332.02,11420.0
2017-12-11 13:35:00,332.24,332.54,332.19,332.39,14809.0,332.24,332.54,332.19,332.39,14809.0
2017-12-11 13:40:00,332.53,332.9,332.47,332.9,1759.0,332.53,332.9,332.47,332.9,1759.0
2017-12-11 13:45:00,332.99,332.99,332.56,332.56,3478.0,332.99,332.99,332.56,332.56,3478.0
2017-12-11 13:50:00,332.5,332.59,332.22,332.54,5000.0,332.5,332.59,332.22,332.54,5000.0
2017-12-11 13:55:00,332.63,332.82,332.34,332.42,9950.0,332.63,332.82,332.34,332.42,9950.0
2017-12-11 14:00:00,332.38,332.55,332.0,332.0,4305.0,332.38,332.55,332.0,332.0,4305.0
2017-12-11 14:05:00,332.0,332.19,331.89,332.05,10779.0,332.0,332.19,331.89,332.05,10779.0
2017-12-11 14:10:00,331.99,332.22,331.68,332.22,5683.0,331.99,332.22,331.68,332.22,5683.0
2017-12-11 14:15:00,332.24,332.4,331.66,331.84,9999.0,332.24,332.4,331.66,331.84,9999.0
2017-12-11 14:20:00,331.86,332.2,331.8,331.93,4829.0,331.86,332.2,331.8,331.93,4829.0
2017-12-11 14:25:00,331.98,332.16,331.53,331.53,20375.0,331.98,332.16,331.53,331.53,20375.0
2017-12-11 14:30:00,331.52,331.52,331.17,331.21,5382.0,331.52,331.52,331.17,331.21,5382.0
2017-12-11 14:35:00,331.11,331.69,330.91,331.69,17005.0,331.11,331.69,330.91,331.69,17005.0
2017-12-11 14:40:00,331.76,331.96,331.36,331.64,22465.0,331.76,331.96,331.36,331.64,22465.0
2017-12-11 14:45:00,331.72,331.78,331.26,331.58,9900.0,331.72,331.78,331.26,331.58,9900.0
2017-12-11 14:50:00,331.42,331.5,331.0,331.09,25955.0,331.42,331.5,331.0,331.09,25955.0
2017-12-11 14:55:00,331.0,331.5,330.74,331.16,21868.0,331.0,331.5,330.74,331.16,21868.0
2017-12-11 15:00:00,331.08,331.37,330.95,331.0,41592.0,331.08,331.37,330.95,331.0,41592.0
2017-12-11 15:05:00,331.0,331.18,330.88,330.88,15159.0,331.0,331.18,330.88,330.88,15159.0
2017-12-11 15:10:00,330.77,331.08,330.56,331.01,10193.0,330.77,331.08,330.56,331.01,10193.0
2017-12-11 15:15:00,331.16,331.16,330.81,330.84,5228.0,331.16,331.16,330.81,330.84,5228.0
2017-12-11 15:20:00,330.74,331.28,330.73,330.9,11338.0,330.74,331.28,330.73,330.9,11338.0
2017-12-11 15:25:00,330.9,331.22,330.9,331.09,9593.0,330.9,331.22,330.9,331.09,9593.0
2017-12-11 15:30:00,331.14,331.14,330.9,331.0,14347.0,331.14,331.14,330.9,331.0,14347.0
2017-12-11 15:35:00,331.02,331.1,330.87,331.06,13900.0,331.02,331.1,330.87,331.06,13900.0
2017-12-11 15:40:00,331.1,331.22,330.85,331.03,19844.0,331.1,331.22,330.85,331.03,19844.0
2017-12-11 15:45:00,331.07,331.18,330.85,331.01,22161.0,331.07,331.18,330.85,331.01,22161.0
2017-12-11 15:50:00,331.01,331.58,331.01,331.47,58049.0,331.01,331.58,331.01,331.47,58049.0
2017-12-11 15:55:00,331.41,331.49,331.01,331.49,75906.0,331.41,331.49,331.01,331.49,75906.0
2017-12-12 09:30:00,332.07,332.99,329.24,330.91,14884.0,332.07,332.99,329.24,330.91,14884.0
2017-12-12 09:35:00,331.88,332.49,330.56,331.82,6645.0,331.88,332.49,330.56,331.82,6645.0
2017-12-12 09:40:00,331.16,331.56,330.71,331.06,4446.0,331.16,331.56,330.71,331.06,4446.0
2017-12-12 09:45:00,331.03,331.03,329.87,330.21,3949.0,331.03,331.03,329.87,330.21,3949.0
2017-12-12 09:50:00,330.25,331.46,330.16,330.66,18868.0,330.25,331.46,330.16,330.66,18868.0
2017-12-12 09:55:00,330.64,331.92,330.64,331.54,14644.0,330.64,331.92,330.64,331.54,14644.0
2017-12-12 10:00:00,331.51,331.63,329.98,330.01,19116.0,331.51,331.63,329.98,330.01,19116.0
2017-12-12 10:05:00,330.19,330.56,329.85,330.21,9107.0,330.19,330.56,329.85,330.21,9107.0
2017-12-12 10:10:00,330.23,330.29,329.7,330.25,5965.0,330.23,330.29,329.7,330.25,5965.0
2017-12-12 10:15:00,330.25,330.45,329.31,330.19,7751.0,330.25,330.45,329.31,330.19,7751.0
2017-12-12 10:20:00,330.29,330.3,329.95,329.97,6419.0,330.29,330.3,329.95,329.97,6419.0
2017-12-12 10:25:00,329.85,329.85,328.83,328.87,3751.0,329.85,329.85,328.83,328.87,3751.0
2017-12-12 10:30:00,329.02,329.51,328.54,329.3,6701.0,329.02,329.51,328.54,329.3,6701.0
2017-12-12 10:35:00,329.1,329.79,328.82,329.23,9922.0,329.1,329.79,328.82,329.23,9922.0
2017-12-12 10:40:00,329.3,329.76,329.02,329.57,14878.0,329.3,329.76,329.02,329.57,14878.0
2017-12-12 10:45:00,329.43,329.7,329.02,329.04,7207.0,329.43,329.7,329.02,329.04,7207.0
2017-12-12 10:50:00,329.23,329.34,328.94,329.03,10610.0,329.23,329.34,328.94,329.03,10610.0
2017-12-12 10:55:00,329.14,329.38,328.97,329.06,16078.0,329.14,329.38,328.97,329.06,16078.0
2017-12-12 11:00:00,329.06,329.37,328.63,328.8,32836.0,329.06,329.37,328.63,328.8,32836.0
2017-12-12 11:05:00,328.85,328.88,327.96,328.0,37237.0,328.85,328.88,327.96,328.0,37237.0
2017-12-12 11:10:00,327.97,328.28,327.82,327.9,22240.0,327.97,328.28,327.82,327.9,22240.0
2017-12-12 11:15:00,327.82,328.0,327.52,327.83,37093.0,327.82,328.0,327.52,327.83,37093.0
2017-12-12 11:20:00,327.83,327.99,327.28,327.39,14928.0,327.83,327.99,327.28,327.39,14928.0
2017-12-12 11:25:00,327.53,328.0,327.21,328.0,20370.0,327.53,328.0,327.21,328.0,20370.0
2017-12-12 11:30:00,327.89,328.2,326.92,327.33,17552.0,327.89,328.2,326.92,327.33,17552.0
2017-12-12 11:35:00,327.41,327.44,327.04,327.14,5567.0,327.41,327.44,327.04,327.14,5567.0
2017-12-12 11:40:00,327.14,328.07,327.13,327.63,18669.0,327.14,328.07,327.13,327.63,18669.0
2017-12-12 11:45:00,327.77,328.5,327.76,328.19,22453.0,327.77,328.5,327.76,328.19,22453.0
2017-12-12 11:50:00,328.35,328.51,327.72,328.06,15243.0,328.35,328.51,327.72,328.06,15243.0
2017-12-12 11:55:00,328.05,328.41,327.81,328.07,16541.0,328.05,328.41,327.81,328.07,16541.0
2017-12-12 12:00:00,328.03,328.21,327.91,328.1,8046.0,328.03,328.21,327.91,328.1,8046.0
2017-12-12 12:05:00,328.05,328.14,327.84,327.87,9860.0,328.05,328.14,327.84,327.87,9860.0
2017-12-12 12:10:00,327.9,327.91,327.73,327.73,1529.0,327.9,327.91,327.73,327.73,1529.0
2017-12-12 12:15:00,327.88,327.91,327.38,327.61,9707.0,327.88,327.91,327.38,327.61,9707.0
2017-12-12 12:20:00,327.7,328.13,327.6,328.07,14336.0,327.7,328.13,327.6,328.07,14336.0
2017-12-12 12:25:00,328.03,328.2,327.69,327.76,18696.0,328.03,328.2,327.69,327.76,18696.0
2017-12-12 12:30:00,327.87,327.87,327.61,327.69,5204.0,327.87,327.87,327.61,327.69,5204.0
2017-12-12 12:35:00,327.67,328.04,327.65,327.85,1300.0,327.67,328.04,327.65,327.85,1300.0
2017-12-12 12:40:00,327.94,328.23,327.91,328.11,16018.0,327.94,328.23,327.91,328.11,16018.0
2017-12-12 12:45:00,328.11,328.28,327.91,328.2,16907.0,328.11,328.28,327.91,328.2,16907.0
2017-12-12 12:50:00,328.23,328.32,328.07,328.24,12850.0,328.23,328.32,328.07,328.24,12850.0
2017-12-12 12:55:00,328.25,328.32,328.15,328.19,3623.0,328.25,328.32,328.15,328.19,3623.0
2017-12-12 13:00:00,328.14,328.18,328.0,328.17,8118.0,328.14,328.18,328.0,328.17,8118.0
2017-12-12 13:05:00,328.09,328.2,328.02,328.11,5801.0,328.09,328.2,328.02,328.11,5801.0
2017-12-12 13:10:00,328.05,328.36,328.05,328.16,6692.0,328.05,328.36,328.05,328.16,6692.0
2017-12-12 13:15:00,328.18,328.21,328.03,328.17,14966.0,328.18,328.21,328.03,328.17,14966.0
2017-12-12 13:20:00,328.2,328.31,328.08,328.1,34755.0,328.2,328.31,328.08,328.1,34755.0
2017-12-12 13:25:00,328.14,328.14,327.91,328.03,11169.0,328.14,328.14,327.91,328.03,11169.0
2017-12-12 13:30:00,328.04,328.04,327.88,327.88,1477.0,328.04,328.04,327.88,327.88,1477.0
2017-12-12 13:35:00,327.87,328.03,327.87,327.92,4500.0,327.87,328.03,327.87,327.92,4500.0
2017-12-12 13:40:00,327.96,328.05,327.3,327.39,6870.0,327.96,328.05,327.3,327.39,6870.0
2017-12-12 13:45:00,327.44,327.51,327.19,327.3,6529.0,327.44,327.51,327.19,327.3,6529.0
2017-12-12 13:50:00,327.33,327.33,326.91,327.0,3810.0,327.33,327.33,326.91,327.0,3810.0
2017-12-12 13:55:00,326.91,327.18,326.83,327.12,6119.0,326.91,327.18,326.83,327.12,6119.0
2017-12-12 14:00:00,327.1,327.24,326.95,327.07,15038.0,327.1,327.24,326.95,327.07,15038.0
2017-12-12 14:05:00,327.1,327.12,326.85,326.85,16028.0,327.1,327.12,326.85,326.85,16028.0
2017-12-12 14:10:00,326.97,326.97,326.66,326.7,11400.0,326.97,326.97,326.66,326.7,11400.0
2017-12-12 14:15:00,326.66,327.09,326.6,326.88,15350.0,326.66,327.09,326.6,326.88,15350.0
2017-12-12 14:20:00,326.88,327.01,326.69,326.77,6994.0,326.88,327.01,326.69,326.77,6994.0
2017-12-12 14:25:00,326.75,327.23,326.75,327.23,10610.0,326.75,327.23,326.75,327.23,10610.0
2017-12-12 14:30:00,327.23,328.4,327.05,328.4,18922.0,327.23,328.4,327.05,328.4,18922.0
2017-12-12 14:35:00,328.37,328.5,328.2,328.2,8224.0,328.37,328.5,328.2,328.2,8224.0
2017-12-12 14:40:00,328.46,328.62,328.05,328.1,15488.0,328.46,328.62,328.05,328.1,15488.0
2017-12-12 14:45:00,328.01,328.48,328.0,328.11,30398.0,328.01,328.48,328.0,328.11,30398.0
2017-12-12 14:50:00,328.17,328.31,328.0,328.18,48651.0,328.17,328.31,328.0,328.18,48651.0
2017-12-12 14:55:00,328.2,329.63,328.14,329.36,53214.0,328.2,329.63,328.14,329.36,53214.0
2017-12-12 15:00:00,329.36,329.81,329.04,329.67,21236.0,329.36,329.81,329.04,329.67,21236.0
2017-12-12 15:05:00,329.65,330.12,329.48,329.81,20662.0,329.65,330.12,329.48,329.81,20662.0
2017-12-12 15:10:00,329.73,330.09,329.63,330.09,2773.0,329.73,330.09,329.63,330.09,2773.0
2017-12-12 15:15:00,329.99,330.27,329.97,330.23,8454.0,329.99,330.27,329.97,330.23,8454.0
2017-12-12 15:20:00,330.21,330.36,330.11,330.18,14300.0,330.21,330.36,330.11,330.18,14300.0
2017-12-12 15:25:00,330.13,330.19,329.7,329.91,37979.0,330.13,330.19,329.7,329.91,37979.0
2017-12-12 15:30:00,329.84,330.26,329.6,330.16,63678.0,329.84,330.26,329.6,330.16,63678.0
2017-12-12 15:35:00,330.17,330.61,330.16,330.61,108253.0,330.17,330.61,330.16,330.61,108253.0
2017-12-12 15:40:00,330.48,330.49,329.44,329.44,66161.0,330.48,330.49,329.44,329.44,66161.0
2017-12-12 15:45:00,329.44,329.67,328.74,329.03,41924.0,329.44,329.67,328.74,329.03,41924.0
2017-12-12 15:50:00,329.04,330.38,329.04,329.98,59155.0,329.04,330.38,329.04,329.98,59155.0
2017-12-12 15:55:00,329.99,330.13,329.84,329.99,37273.0,329.99,330.13,329.84,329.99,37273.0
2017-12-13 09:30:00,331.35,334.15,328.6,329.53,15967.0,331.35,334.15,328.6,329.53,15967.0
2017-12-13 09:35:00,329.53,330.04,327.84,329.34,19548.0,329.53,330.04,327.84,329.34,19548.0
2017-12-13 09:40:00,329.4,330.07,328.0,329.75,20361.0,329.4,330.07,328.0,329.75,20361.0
2017-12-13 09:45:00,329.67,330.91,329.5,330.6,12377.0,329.67,330.91,329.5,330.6,12377.0
2017-12-13 09:50:00,330.87,331.66,330.24,330.9,15699.0,330.87,331.66,330.24,330.9,15699.0
2017-12-13 09:55:00,330.78,331.15,330.28,330.32,18975.0,330.78,331.15,330.28,330.32,18975.0
2017-12-13 10:00:00,330.78,330.79,326.4,326.43,27969.0,330.78,330.79,326.4,326.43,27969.0
2017-12-13 10:05:00,326.67,327.09,325.33,326.79,25573.0,326.67,327.09,325.33,326.79,25573.0
2017-12-13 10:10:00,326.59,327.13,324.14,326.6,51843.0,326.59,327.13,324.14,326.6,51843.0
2017-12-13 10:15:00,326.6,326.6,324.69,325.08,17766.0,326.6,326.6,324.69,325.08,17766.0
2017-12-13 10:20:00,324.91,325.24,324.31,324.69,27173.0,324.91,325.24,324.31,324.69,27173.0
2017-12-13 10:25:00,324.69,325.33,323.77,323.77,35906.0,324.69,325.33,323.77,323.77,35906.0
2017-12-13 10:30:00,323.77,324.56,323.77,324.36,33340.0,323.77,324.56,323.77,324.36,33340.0
2017-12-13 10:35:00,324.22,325.3,324.16,324.5,39144.0,324.22,325.3,324.16,324.5,39144.0
2017-12-13 10:40:00,324.57,325.76,324.37,325.62,30815.0,324.57,325.76,324.37,325.62,30815.0
2017-12-13 10:45:00,325.57,327.48,325.12,326.95,37697.0,325.57,327.48,325.12,326.95,37697.0
2017-12-13 10:50:00,327.19,327.55,326.43,326.85,18266.0,327.19,327.55,326.43,326.85,18266.0
2017-12-13 10:55:00,327.0,327.43,326.67,326.9,25477.0,327.0,327.43,326.67,326.9,25477.0
2017-12-13 11:00:00,326.82,327.29,326.52,327.29,11922.0,326.82,327.29,326.52,327.29,11922.0
2017-12-13 11:05:00,327.23,327.24,326.81,327.05,8440.0,327.23,327.24,326.81,327.05,8440.0
2017-12-13 11:10:00,327.09,327.53,326.85,327.36,22969.0,327.09,327.53,326.85,327.36,22969.0
2017-12-13 11:15:00,327.37,328.18,326.87,327.99,49398.0,327.37,328.18,326.87,327.99,49398.0
2017-12-13 11:20:00,327.86,328.78,327.3,328.77,12195.0,327.86,328.78,327.3,328.77,12195.0
2017-12-13 11:25:00,328.28,328.48,327.69,327.97,15817.0,328.28,328.48,327.69,327.97,15817.0
2017-12-13 11:30:00,328.0,328.18,327.31,327.46,13278.0,328.0,328.18,327.31,327.46,13278.0
2017-12-13 11:35:00,327.44,328.12,327.22,327.82,9954.0,327.44,328.12,327.22,327.82,9954.0
2017-12-13 11:40:00,327.83,328.02,327.31,327.75,3297.0,327.83,328.02,327.31,327.75,3297.0
2017-12-13 11:45:00,327.88,328.13,327.42,327.81,14193.0,327.88,328.13,327.42,327.81,14193.0
2017-12-13 11:50:00,327.99,327.99,327.34,327.47,8890.0,327.99,327.99,327.34,327.47,8890.0
2017-12-13 11:55:00,327.36,327.86,327.35,327.53,4447.0,327.36,327.86,327.35,327.53,4447.0
2017-12-13 12:00:00,327.64,327.93,327.16,327.53,10267.0,327.64,327.93,327.16,327.53,10267.0
2017-12-13 12:05:00,327.53,327.82,327.35,327.47,5150.0,327.53,327.82,327.35,327.47,5150.0
2017-12-13 12:10:00,327.44,327.79,327.44,327.72,10644.0,327.44,327.79,327.44,327.72,10644.0
2017-12-13 12:15:00,327.58,328.51,327.51,327.85,14702.0,327.58,328.51,327.51,327.85,14702.0
2017-12-13 12:20:00,327.85,328.1,327.58,327.72,7149.0,327.85,328.1,327.58,327.72,7149.0
2017-12-13 12:25:00,327.65,328.49,327.65,328.34,4900.0,327.65,328.49,327.65,328.34,4900.0
2017-12-13 12:30:00,328.48,328.98,328.32,328.85,9811.0,328.48,328.98,328.32,328.85,9811.0
2017-12-13 12:35:00,328.77,328.95,328.13,328.26,13881.0,328.77,328.95,328.13,328.26,13881.0
2017-12-13 12:40:00,328.17,328.73,327.87,328.47,10335.0,328.17,328.73,327.87,328.47,10335.0
2017-12-13 12:45:00,328.58,329.03,328.41,328.7,11101.0,328.58,329.03,328.41,328.7,11101.0
2017-12-13 12:50:00,328.7,329.27,328.58,329.22,11282.0,328.7,329.27,328.58,329.22,11282.0
2017-12-13 12:55:00,329.28,329.3,328.8,328.96,6306.0,329.28,329.3,328.8,328.96,6306.0
2017-12-13 13:00:00,328.92,329.54,328.81,329.54,8637.0,328.92,329.54,328.81,329.54,8637.0
2017-12-13 13:05:00,329.46,329.58,329.33,329.49,5823.0,329.46,329.58,329.33,329.49,5823.0
2017-12-13 13:10:00,329.47,329.66,329.37,329.66,5301.0,329.47,329.66,329.37,329.66,5301.0
2017-12-13 13:15:00,329.73,329.8,329.32,329.71,7453.0,329.73,329.8,329.32,329.71,7453.0
2017-12-13 13:20:00,329.85,330.08,329.43,329.88,27201.0,329.85,330.08,329.43,329.88,27201.0
2017-12-13 13:25:00,329.98,330.22,329.69,330.22,19756.0,329.98,330.22,329.69,330.22,19756.0
2017-12-13 13:30:00,330.2,330.48,329.68,329.71,7915.0,330.2,330.48,329.68,329.71,7915.0
2017-12-13 13:35:00,329.69,330.12,329.53,330.12,5121.0,329.69,330.12,329.53,330.12,5121.0
2017-12-13 13:40:00,329.88,330.06,329.82,329.92,4600.0,329.88,330.06,329.82,329.92,4600.0
2017-12-13 13:45:00,329.99,330.05,329.46,329.46,3400.0,329.99,330.05,329.46,329.46,3400.0
2017-12-13 13:50:00,329.56,329.72,329.26,329.41,5125.0,329.56,329.72,329.26,329.41,5125.0
2017-12-13 13:55:00,329.26,329.59,329.23,329.53,7495.0,329.26,329.59,329.23,329.53,7495.0
2017-12-13 14:00:00,329.54,330.21,329.38,330.09,20782.0,329.54,330.21,329.38,330.09,20782.0
2017-12-13 14:05:00,330.06,330.06,329.26,329.44,6534.0,330.06,330.06,329.26,329.44,6534.0
2017-12-13 14:10:00,329.43,329.55,328.8,328.93,10131.0,329.43,329.55,328.8,328.93,10131.0
2017-12-13 14:15:00,328.91,329.07,328.25,328.33,11019.0,328.91,329.07,328.25,328.33,11019.0
2017-12-13 14:20:00,328.26,328.44,327.79,328.04,8040.0,328.26,328.44,327.79,328.04,8040.0
2017-12-13 14:25:00,327.9,327.9,327.58,327.69,6398.0,327.9,327.9,327.58,327.69,6398.0
2017-12-13 14:30:00,327.66,327.92,327.58,327.81,11800.0,327.66,327.92,327.58,327.81,11800.0
2017-12-13 14:35:00,327.8,327.88,327.31,327.5,15134.0,327.8,327.88,327.31,327.5,15134.0
2017-12-13 14:40:00,327.53,327.81,327.45,327.81,4552.0,327.53,327.81,327.45,327.81,4552.0
2017-12-13 14:45:00,327.63,327.96,327.48,327.86,7778.0,327.63,327.96,327.48,327.86,7778.0
2017-12-13 14:50:00,327.8,328.18,327.65,328.18,9232.0,327.8,328.18,327.65,328.18,9232.0
2017-12-13 14:55:00,328.12,328.7,327.93,328.1,11117.0,328.12,328.7,327.93,328.1,11117.0
2017-12-13 15:00:00,327.91,327.94,327.09,327.12,6599.0,327.91,327.94,327.09,327.12,6599.0
2017-12-13 15:05:00,327.24,327.47,326.87,327.0,12332.0,327.24,327.47,326.87,327.0,12332.0
2017-12-13 15:10:00,327.02,327.27,326.82,326.95,10155.0,327.02,327.27,326.82,326.95,10155.0
2017-12-13 15:15:00,326.82,327.08,326.47,326.94,16643.0,326.82,327.08,326.47,326.94,16643.0
2017-12-13 15:20:00,327.0,327.27,326.52,326.53,42026.0,327.0,327.27,326.52,326.53,42026.0
2017-12-13 15:25:00,326.72,327.3,326.56,327.24,20165.0,326.72,327.3,326.56,327.24,20165.0
2017-12-13 15:30:00,327.18,327.89,327.1,327.69,22795.0,327.18,327.89,327.1,327.69,22795.0
2017-12-13 15:35:00,327.69,328.21,327.55,328.21,14136.0,327.69,328.21,327.55,328.21,14136.0
2017-12-13 15:40:00,328.27,328.27,327.42,327.46,12783.0,328.27,328.27,327.42,327.46,12783.0
2017-12-13 15:45:00,327.55,328.16,327.39,327.53,15618.0,327.55,328.16,327.39,327.53,15618.0
2017-12-13 15:50:00,328.01,329.21,327.8,328.59,56297.0,328.01,329.21,327.8,328.59,56297.0
2017-12-13 15:55:00,328.55,328.94,328.37,328.92,91329.0,328.55,328.94,328.37,328.92,91329.0
2017-12-14 09:30:00,328.56,330.07,326.2,327.75,12402.0,328.56,330.07,326.2,327.75,12402.0
2017-12-14 09:35:00,327.96,328.24,326.75,327.23,3950.0,327.96,328.24,326.75,327.23,3950.0
2017-12-14 09:40:00,326.59,327.61,326.17,326.17,8100.0,326.59,327.61,326.17,326.17,8100.0
2017-12-14 09:45:00,325.95,326.76,325.0,325.78,7950.0,325.95,326.76,325.0,325.78,7950.0
2017-12-14 09:50:00,326.23,327.2,325.26,325.98,10789.0,326.23,327.2,325.26,325.98,10789.0
2017-12-14 09:55:00,326.44,326.45,325.21,325.64,7224.0,326.44,326.45,325.21,325.64,7224.0
2017-12-14 10:00:00,325.87,325.87,323.39,324.42,18343.0,325.87,325.87,323.39,324.42,18343.0
2017-12-14 10:05:00,324.52,325.5,323.79,325.35,14682.0,324.52,325.5,323.79,325.35,14682.0
2017-12-14 10:10:00,325.34,325.89,324.76,325.55,10415.0,325.34,325.89,324.76,325.55,10415.0
2017-12-14 10:15:00,325.55,326.24,325.45,326.0,4100.0,325.55,326.24,325.45,326.0,4100.0
2017-12-14 10:20:00,326.27,326.37,325.63,325.63,5344.0,326.27,326.37,325.63,325.63,5344.0
2017-12-14 10:25:00,325.85,326.26,324.48,325.58,5640.0,325.85,326.26,324.48,325.58,5640.0
2017-12-14 10:30:00,325.65,327.03,325.21,326.72,8527.0,325.65,327.03,325.21,326.72,8527.0
2017-12-14 10:35:00,326.68,327.56,326.54,327.46,8200.0,326.68,327.56,326.54,327.46,8200.0
2017-12-14 10:40:00,327.33,327.33,326.62,326.8,7912.0,327.33,327.33,326.62,326.8,7912.0
2017-12-14 10:45:00,326.85,327.32,326.54,327.26,6951.0,326.85,327.32,326.54,327.26,6951.0
2017-12-14 10:50:00,327.23,328.03,327.23,327.8,4701.0,327.23,328.03,327.23,327.8,4701.0
2017-12-14 10:55:00,327.6,328.18,327.23,327.58,5275.0,327.6,328.18,327.23,327.58,5275.0
2017-12-14 11:00:00,328.07,328.07,326.95,327.18,4540.0,328.07,328.07,326.95,327.18,4540.0
2017-12-14 11:05:00,327.06,327.99,326.93,327.8,12160.0,327.06,327.99,326.93,327.8,12160.0
2017-12-14 11:10:00,327.99,328.41,327.22,327.41,7939.0,327.99,328.41,327.22,327.41,7939.0
2017-12-14 11:15:00,327.56,327.69,327.02,327.02,13876.0,327.56,327.69,327.02,327.02,13876.0
2017-12-14 11:20:00,327.02,327.22,326.55,326.81,5941.0,327.02,327.22,326.55,326.81,5941.0
2017-12-14 11:25:00,326.94,327.17,325.81,325.82,9990.0,326.94,327.17,325.81,325.82,9990.0
2017-12-14 11:30:00,325.81,326.52,325.81,326.52,4728.0,325.81,326.52,325.81,326.52,4728.0
2017-12-14 11:35:00,326.36,326.72,325.31,326.32,10626.0,326.36,326.72,325.31,326.32,10626.0
2017-12-14 11:40:00,326.13,326.19,325.3,325.88,7851.0,326.13,326.19,325.3,325.88,7851.0
2017-12-14 11:45:00,325.82,325.82,325.02,325.28,8606.0,325.82,325.82,325.02,325.28,8606.0
2017-12-14 11:50:00,325.01,326.27,324.65,325.52,11000.0,325.01,326.27,324.65,325.52,11000.0
2017-12-14 11:55:00,325.41,326.04,324.83,325.1,8902.0,325.41,326.04,324.83,325.1,8902.0
2017-12-14 12:00:00,325.22,326.21,325.11,326.07,6800.0,325.22,326.21,325.11,326.07,6800.0
2017-12-14 12:05:00,326.15,326.56,325.61,325.98,6163.0,326.15,326.56,325.61,325.98,6163.0
2017-12-14 12:10:00,325.85,326.54,325.56,325.56,10120.0,325.85,326.54,325.56,325.56,10120.0
2017-12-14 12:15:00,325.7,326.07,325.66,325.95,8100.0,325.7,326.07,325.66,325.95,8100.0
2017-12-14 12:20:00,325.77,326.4,325.7,326.1,12551.0,325.77,326.4,325.7,326.1,12551.0
2017-12-14 12:25:00,326.13,326.41,325.13,325.61,8556.0,326.13,326.41,325.13,325.61,8556.0
2017-12-14 12:30:00,325.43,325.7,325.0,325.15,13087.0,325.43,325.7,325.0,325.15,13087.0
2017-12-14 12:35:00,325.2,325.25,324.39,324.48,17845.0,325.2,325.25,324.39,324.48,17845.0
2017-12-14 12:40:00,324.52,324.78,324.12,324.6,15112.0,324.52,324.78,324.12,324.6,15112.0
2017-12-14 12:45:00,324.6,326.06,324.58,324.8,23016.0,324.6,326.06,324.58,324.8,23016.0
2017-12-14 12:50:00,324.74,325.46,324.61,324.85,23280.0,324.74,325.46,324.61,324.85,23280.0
2017-12-14 12:55:00,324.82,325.45,324.59,325.13,24218.0,324.82,325.45,324.59,325.13,24218.0
2017-12-14 13:00:00,325.35,325.44,324.8,325.44,21257.0,325.35,325.44,324.8,325.44,21257.0
2017-12-14 13:05:00,325.53,325.74,325.1,325.48,11845.0,325.53,325.74,325.1,325.48,11845.0
2017-12-14 13:10:00,325.46,325.46,324.72,324.93,7200.0,325.46,325.46,324.72,324.93,7200.0
2017-12-14 13:15:00,324.72,324.85,323.9,324.31,13209.0,324.72,324.85,323.9,324.31,13209.0
2017-12-14 13:20:00,324.31,324.91,324.3,324.82,13804.0,324.31,324.91,324.3,324.82,13804.0
2017-12-14 13:25:00,324.85,325.66,324.75,325.63,17350.0,324.85,325.66,324.75,325.63,17350.0
2017-12-14 13:30:00,325.65,328.35,325.65,328.13,20700.0,325.65,328.35,325.65,328.13,20700.0
2017-12-14 13:35:00,328.0,330.47,327.88,330.47,22617.0,328.0,330.47,327.88,330.47,22617.0
2017-12-14 13:40:00,330.51,330.51,328.78,329.87,16820.0,330.51,330.51,328.78,329.87,16820.0
2017-12-14 13:45:00,329.87,330.0,328.72,328.87,9655.0,329.87,330.0,328.72,328.87,9655.0
2017-12-14 13:50:00,328.95,329.04,327.33,328.18,16226.0,328.95,329.04,327.33,328.18,16226.0
2017-12-14 13:55:00,327.87,328.43,327.42,328.06,18185.0,327.87,328.43,327.42,328.06,18185.0
2017-12-14 14:00:00,327.73,328.43,327.39,327.86,22419.0,327.73,328.43,327.39,327.86,22419.0
2017-12-14 14:05:00,328.09,328.73,327.95,328.53,17079.0,328.09,328.73,327.95,328.53,17079.0
2017-12-14 14:10:00,328.55,329.07,328.27,329.07,25559.0,328.55,329.07,328.27,329.07,25559.0
2017-12-14 14:15:00,329.02,330.47,329.01,329.8,25527.0,329.02,330.47,329.01,329.8,25527.0
2017-12-14 14:20:00,329.97,330.18,329.34,329.65,18896.0,329.97,330.18,329.34,329.65,18896.0
2017-12-14 14:25:00,329.78,330.28,329.6,330.06,13720.0,329.78,330.28,329.6,330.06,13720.0
2017-12-14 14:30:00,330.07,330.21,329.21,329.99,13530.0,330.07,330.21,329.21,329.99,13530.0
2017-12-14 14:35:00,329.92,330.71,329.79,330.56,19503.0,329.92,330.71,329.79,330.56,19503.0
2017-12-14 14:40:00,330.46,330.92,329.93,330.23,28634.0,330.46,330.92,329.93,330.23,28634.0
2017-12-14 14:45:00,330.24,330.24,329.62,330.19,10352.0,330.24,330.24,329.62,330.19,10352.0
2017-12-14 14:50:00,330.2,330.33,330.07,330.14,7133.0,330.2,330.33,330.07,330.14,7133.0
2017-12-14 14:55:00,330.2,330.5,330.04,330.08,6410.0,330.2,330.5,330.04,330.08,6410.0
2017-12-14 15:00:00,330.07,330.12,329.53,329.69,4902.0,330.07,330.12,329.53,329.69,4902.0
2017-12-14 15:05:00,329.74,329.84,329.41,329.69,7820.0,329.74,329.84,329.41,329.69,7820.0
2017-12-14 15:10:00,329.61,330.0,329.6,329.72,7016.0,329.61,330.0,329.6,329.72,7016.0
2017-12-14 15:15:00,329.77,330.1,329.34,329.38,6998.0,329.77,330.1,329.34,329.38,6998.0
2017-12-14 15:20:00,329.41,329.7,329.3,329.31,7402.0,329.41,329.7,329.3,329.31,7402.0
2017-12-14 15:25:00,329.3,329.74,329.3,329.55,9450.0,329.3,329.74,329.3,329.55,9450.0
2017-12-14 15:30:00,329.55,329.68,329.26,329.46,9529.0,329.55,329.68,329.26,329.46,9529.0
2017-12-14 15:35:00,329.32,329.48,329.1,329.31,11423.0,329.32,329.48,329.1,329.31,11423.0
2017-12-14 15:40:00,329.32,329.74,329.32,329.35,9025.0,329.32,329.74,329.32,329.35,9025.0
2017-12-14 15:45:00,329.35,329.45,328.99,329.21,14167.0,329.35,329.45,328.99,329.21,14167.0
2017-12-14 15:50:00,328.96,329.12,328.17,328.85,22985.0,328.96,329.12,328.17,328.85,22985.0
2017-12-14 15:55:00,328.79,329.09,328.68,328.76,53661.0,328.79,329.09,328.68,328.76,53661.0
2017-12-15 09:30:00,331.51,331.98,324.5,329.57,311192.0,331.51,331.98,324.5,329.57,311192.0
2017-12-15 09:35:00,329.2,329.74,327.5,327.55,9300.0,329.2,329.74,327.5,327.55,9300.0
2017-12-15 09:40:00,327.55,328.73,326.73,327.0,21929.0,327.55,328.73,326.73,327.0,21929.0
2017-12-15 09:45:00,326.96,327.66,326.78,327.03,9809.0,326.96,327.66,326.78,327.03,9809.0
2017-12-15 09:50:00,326.76,327.1,326.61,327.1,10000.0,326.76,327.1,326.61,327.1,10000.0
2017-12-15 09:55:00,326.95,327.2,326.32,327.02,5123.0,326.95,327.2,326.32,327.02,5123.0
2017-12-15 10:00:00,327.02,327.02,325.79,325.9,6606.0,327.02,327.02,325.79,325.9,6606.0
2017-12-15 10:05:00,325.85,326.09,324.48,325.05,23098.0,325.85,326.09,324.48,325.05,23098.0
2017-12-15 10:10:00,325.0,325.11,323.58,323.82,23862.0,325.0,325.11,323.58,323.82,23862.0
2017-12-15 10:15:00,323.72,324.71,323.18,323.64,28927.0,323.72,324.71,323.18,323.64,28927.0
2017-12-15 10:20:00,323.92,324.0,323.15,323.16,14868.0,323.92,324.0,323.15,323.16,14868.0
2017-12-15 10:25:00,323.34,323.49,322.58,322.79,13090.0,323.34,323.49,322.58,322.79,13090.0
2017-12-15 10:30:00,322.64,323.71,322.64,323.23,16171.0,322.64,323.71,322.64,323.23,16171.0
2017-12-15 10:35:00,323.22,323.62,323.17,323.6,9660.0,323.22,323.62,323.17,323.6,9660.0
2017-12-15 10:40:00,323.56,323.6,322.91,323.09,6820.0,323.56,323.6,322.91,323.09,6820.0
2017-12-15 10:45:00,323.09,324.1,322.91,323.96,20300.0,323.09,324.1,322.91,323.96,20300.0
2017-12-15 10:50:00,323.78,324.0,323.5,323.96,9197.0,323.78,324.0,323.5,323.96,9197.0
2017-12-15 10:55:00,323.92,324.21,323.61,324.08,14144.0,323.92,324.21,323.61,324.08,14144.0
2017-12-15 11:00:00,324.08,324.08,323.05,323.52,35264.0,324.08,324.08,323.05,323.52,35264.0
2017-12-15 11:05:00,323.49,324.25,323.42,323.97,16124.0,323.49,324.25,323.42,323.97,16124.0
2017-12-15 11:10:00,323.84,323.84,322.95,323.0,17500.0,323.84,323.84,322.95,323.0,17500.0
2017-12-15 11:15:00,323.12,323.5,322.5,322.5,7456.0,323.12,323.5,322.5,322.5,7456.0
2017-12-15 11:20:00,322.73,322.73,321.67,322.25,11436.0,322.73,322.73,321.67,322.25,11436.0
2017-12-15 11:25:00,322.29,322.38,321.93,322.08,10617.0,322.29,322.38,321.93,322.08,10617.0
2017-12-15 11:30:00,322.09,322.65,322.08,322.65,5804.0,322.09,322.65,322.08,322.65,5804.0
2017-12-15 11:35:00,322.65,323.3,322.51,323.19,6512.0,322.65,323.3,322.51,323.19,6512.0
2017-12-15 11:40:00,323.19,323.22,322.49,322.51,7500.0,323.19,323.22,322.49,322.51,7500.0
2017-12-15 11:45:00,322.5,322.7,322.21,322.61,4687.0,322.5,322.7,322.21,322.61,4687.0
2017-12-15 11:50:00,322.61,323.38,322.49,322.78,20405.0,322.61,323.38,322.49,322.78,20405.0
2017-12-15 11:55:00,322.63,322.74,322.25,322.45,9000.0,322.63,322.74,322.25,322.45,9000.0
2017-12-15 12:00:00,322.5,322.91,322.32,322.91,4200.0,322.5,322.91,322.32,322.91,4200.0
2017-12-15 12:05:00,322.71,322.79,322.47,322.68,5614.0,322.71,322.79,322.47,322.68,5614.0
2017-12-15 12:10:00,322.7,322.93,322.62,322.88,2500.0,322.7,322.93,322.62,322.88,2500.0
2017-12-15 12:15:00,322.87,323.13,322.65,322.97,6262.0,322.87,323.13,322.65,322.97,6262.0
2017-12-15 12:20:00,322.93,323.15,322.72,323.1,6509.0,322.93,323.15,322.72,323.1,6509.0
2017-12-15 12:25:00,323.13,323.2,322.93,323.02,4362.0,323.13,323.2,322.93,323.02,4362.0
2017-12-15 12:30:00,323.07,323.35,322.84,323.32,8047.0,323.07,323.35,322.84,323.32,8047.0
2017-12-15 12:35:00,323.32,323.32,323.04,323.11,16265.0,323.32,323.32,323.04,323.11,16265.0
2017-12-15 12:40:00,323.11,323.25,322.52,322.67,11168.0,323.11,323.25,322.52,322.67,11168.0
2017-12-15 12:45:00,322.7,323.23,322.7,323.07,10916.0,322.7,323.23,322.7,323.07,10916.0
2017-12-15 12:50:00,323.17,323.24,322.9,323.0,20835.0,323.17,323.24,322.9,323.0,20835.0
2017-12-15 12:55:00,323.0,323.2,322.95,323.0,9864.0,323.0,323.2,322.95,323.0,9864.0
2017-12-15 13:00:00,323.04,323.21,322.5,322.73,23144.0,323.04,323.21,322.5,322.73,23144.0
2017-12-15 13:05:00,322.64,322.99,322.44,322.76,9693.0,322.64,322.99,322.44,322.76,9693.0
2017-12-15 13:10:00,322.72,322.86,322.49,322.79,11861.0,322.72,322.86,322.49,322.79,11861.0
2017-12-15 13:15:00,322.78,323.1,322.78,323.0,10951.0,322.78,323.1,322.78,323.0,10951.0
2017-12-15 13:20:00,322.96,323.14,322.91,323.04,6620.0,322.96,323.14,322.91,323.04,6620.0
2017-12-15 13:25:00,323.0,323.03,322.63,322.76,8140.0,323.0,323.03,322.63,322.76,8140.0
2017-12-15 13:30:00,322.67,322.9,322.3,322.89,13809.0,322.67,322.9,322.3,322.89,13809.0
2017-12-15 13:35:00,322.87,323.36,322.82,323.12,9500.0,322.87,323.36,322.82,323.12,9500.0
2017-12-15 13:40:00,323.15,323.38,323.0,323.13,14600.0,323.15,323.38,323.0,323.13,14600.0
2017-12-15 13:45:00,323.2,323.2,322.9,322.99,12790.0,323.2,323.2,322.9,322.99,12790.0
2017-12-15 13:50:00,323.0,323.13,322.9,323.04,4043.0,323.0,323.13,322.9,323.04,4043.0
2017-12-15 13:55:00,323.05,323.29,322.92,323.05,8576.0,323.05,323.29,322.92,323.05,8576.0
2017-12-15 14:00:00,323.04,323.18,323.0,323.1,7873.0,323.04,323.18,323.0,323.1,7873.0
2017-12-15 14:05:00,323.07,323.1,322.81,323.06,10010.0,323.07,323.1,322.81,323.06,10010.0
2017-12-15 14:10:00,323.08,323.19,322.89,323.04,17416.0,323.08,323.19,322.89,323.04,17416.0
2017-12-15 14:15:00,323.07,323.14,322.76,322.76,20440.0,323.07,323.14,322.76,322.76,20440.0
2017-12-15 14:20:00,322.96,323.26,322.91,322.92,37540.0,322.96,323.26,322.91,322.92,37540.0
2017-12-15 14:25:00,322.97,323.0,322.59,322.67,8870.0,322.97,323.0,322.59,322.67,8870.0
2017-12-15 14:30:00,322.75,322.85,322.67,322.85,3100.0,322.75,322.85,322.67,322.85,3100.0
2017-12-15 14:35:00,322.81,323.02,322.81,322.97,3034.0,322.81,323.02,322.81,322.97,3034.0
2017-12-15 14:40:00,323.07,323.08,322.72,322.72,3622.0,323.07,323.08,322.72,322.72,3622.0
2017-12-15 14:45:00,322.89,322.94,322.74,322.87,5500.0,322.89,322.94,322.74,322.87,5500.0
2017-12-15 14:50:00,322.8,322.84,322.27,322.52,2300.0,322.8,322.84,322.27,322.52,2300.0
2017-12-15 14:55:00,322.62,322.76,322.37,322.75,9980.0,322.62,322.76,322.37,322.75,9980.0
2017-12-15 15:00:00,322.75,323.12,322.68,323.06,24225.0,322.75,323.12,322.68,323.06,24225.0
2017-12-15 15:05:00,323.03,323.1,322.82,322.88,12386.0,323.03,323.1,322.82,322.88,12386.0
2017-12-15 15:10:00,322.88,323.0,322.62,322.76,10361.0,322.88,323.0,322.62,322.76,10361.0
2017-12-15 15:15:00,322.73,322.79,322.25,322.25,12954.0,322.73,322.79,322.25,322.25,12954.0
2017-12-15 15:20:00,322.24,322.27,321.31,321.68,20340.0,322.24,322.27,321.31,321.68,20340.0
2017-12-15 15:25:00,321.63,321.81,321.54,321.72,7698.0,321.63,321.81,321.54,321.72,7698.0
2017-12-15 15:30:00,321.72,322.67,321.65,322.42,24464.0,321.72,322.67,321.65,322.42,24464.0
2017-12-15 15:35:00,322.37,322.99,322.19,322.85,41355.0,322.37,322.99,322.19,322.85,41355.0
2017-12-15 15:40:00,322.91,323.25,322.85,322.85,31302.0,322.91,323.25,322.85,322.85,31302.0
2017-12-15 15:45:00,322.84,322.87,321.8,321.83,31008.0,322.84,322.87,321.8,321.83,31008.0
2017-12-15 15:50:00,321.97,322.68,321.94,322.67,38495.0,321.97,322.68,321.94,322.67,38495.0
2017-12-15 15:55:00,322.61,322.7,321.93,322.04,103563.0,322.61,322.7,321.93,322.04,103563.0
2017-12-18 09:30:00,324.47,324.47,322.4,324.47,17803.0,324.47,324.47,322.4,324.47,17803.0
2017-12-18 09:35:00,324.98,325.89,324.34,325.27,6431.0,324.98,325.89,324.34,325.27,6431.0
2017-12-18 09:40:00,324.74,324.93,323.53,323.78,7697.0,324.74,324.93,323.53,323.78,7697.0
2017-12-18 09:45:00,323.39,323.61,321.76,322.22,7422.0,323.39,323.61,321.76,322.22,7422.0
2017-12-18 09:50:00,322.0,323.09,321.55,322.8,14072.0,322.0,323.09,321.55,322.8,14072.0
2017-12-18 09:55:00,323.02,323.42,322.23,323.21,10153.0,323.02,323.42,322.23,323.21,10153.0
2017-12-18 10:00:00,323.53,323.53,322.32,322.32,9261.0,323.53,323.53,322.32,322.32,9261.0
2017-12-18 10:05:00,322.36,323.38,322.22,322.79,17736.0,322.36,323.38,322.22,322.79,17736.0
2017-12-18 10:10:00,322.9,323.38,322.89,323.0,12763.0,322.9,323.38,322.89,323.0,12763.0
2017-12-18 10:15:00,323.26,323.66,323.03,323.3,16945.0,323.26,323.66,323.03,323.3,16945.0
2017-12-18 10:20:00,323.5,323.59,323.11,323.4,14082.0,323.5,323.59,323.11,323.4,14082.0
2017-12-18 10:25:00,323.38,323.56,323.21,323.51,16743.0,323.38,323.56,323.21,323.51,16743.0
2017-12-18 10:30:00,323.44,324.19,323.44,323.87,38273.0,323.44,324.19,323.44,323.87,38273.0
2017-12-18 10:35:00,323.8,324.08,323.26,323.6,40894.0,323.8,324.08,323.26,323.6,40894.0
2017-12-18 10:40:00,323.6,324.26,323.5,323.88,41077.0,323.6,324.26,323.5,323.88,41077.0
2017-12-18 10:45:00,324.07,324.6,323.95,324.4,47996.0,324.07,324.6,323.95,324.4,47996.0
2017-12-18 10:50:00,324.38,324.54,324.04,324.21,81519.0,324.38,324.54,324.04,324.21,81519.0
2017-12-18 10:55:00,324.21,324.39,323.96,324.24,39195.0,324.21,324.39,323.96,324.24,39195.0
2017-12-18 11:00:00,324.17,324.49,324.07,324.4,58803.0,324.17,324.49,324.07,324.4,58803.0
2017-12-18 11:05:00,324.33,324.58,324.11,324.11,42150.0,324.33,324.58,324.11,324.11,42150.0
2017-12-18 11:10:00,324.17,324.17,323.11,323.11,49459.0,324.17,324.17,323.11,323.11,49459.0
2017-12-18 11:15:00,323.11,323.45,322.7,323.07,30650.0,323.11,323.45,322.7,323.07,30650.0
2017-12-18 11:20:00,323.18,323.91,323.12,323.49,28090.0,323.18,323.91,323.12,323.49,28090.0
2017-12-18 11:25:00,323.56,323.62,322.81,323.44,43793.0,323.56,323.62,322.81,323.44,43793.0
2017-12-18 11:30:00,323.44,324.43,323.38,324.15,13755.0,323.44,324.43,323.38,324.15,13755.0
2017-12-18 11:35:00,324.16,325.39,324.16,325.25,25897.0,324.16,325.39,324.16,325.25,25897.0
2017-12-18 11:40:00,325.33,325.89,325.07,325.71,17094.0,325.33,325.89,325.07,325.71,17094.0
2017-12-18 11:45:00,325.85,326.54,325.83,326.32,4237.0,325.85,326.54,325.83,326.32,4237.0
2017-12-18 11:50:00,326.31,326.99,326.0,326.23,27475.0,326.31,326.99,326.0,326.23,27475.0
2017-12-18 11:55:00,326.23,326.45,325.67,325.68,7132.0,326.23,326.45,325.67,325.68,7132.0
2017-12-18 12:00:00,325.83,326.12,325.67,325.88,1800.0,325.83,326.12,325.67,325.88,1800.0
2017-12-18 12:05:00,325.84,326.59,325.7,326.36,10208.0,325.84,326.59,325.7,326.36,10208.0
2017-12-18 12:10:00,326.56,326.99,326.45,326.66,13716.0,326.56,326.99,326.45,326.66,13716.0
2017-12-18 12:15:00,326.72,326.76,326.28,326.76,36651.0,326.72,326.76,326.28,326.76,36651.0
2017-12-18 12:20:00,326.63,326.72,326.2,326.29,10975.0,326.63,326.72,326.2,326.29,10975.0
2017-12-18 12:25:00,326.31,326.32,325.8,326.16,13831.0,326.31,326.32,325.8,326.16,13831.0
2017-12-18 12:30:00,326.24,326.51,325.92,326.15,10717.0,326.24,326.51,325.92,326.15,10717.0
2017-12-18 12:35:00,326.15,326.21,325.73,326.0,5856.0,326.15,326.21,325.73,326.0,5856.0
2017-12-18 12:40:00,326.0,326.12,325.68,326.11,4130.0,326.0,326.12,325.68,326.11,4130.0
2017-12-18 12:45:00,326.0,326.25,325.93,326.05,7827.0,326.0,326.25,325.93,326.05,7827.0
2017-12-18 12:50:00,326.0,326.22,325.91,325.94,5471.0,326.0,326.22,325.91,325.94,5471.0
2017-12-18 12:55:00,325.88,326.11,325.87,325.98,6344.0,325.88,326.11,325.87,325.98,6344.0
2017-12-18 13:00:00,325.95,326.16,325.88,326.15,3310.0,325.95,326.16,325.88,326.15,3310.0
2017-12-18 13:05:00,326.1,326.1,325.92,326.0,2400.0,326.1,326.1,325.92,326.0,2400.0
2017-12-18 13:10:00,326.01,326.08,325.9,325.96,4100.0,326.01,326.08,325.9,325.96,4100.0
2017-12-18 13:15:00,325.99,326.07,325.67,325.67,4258.0,325.99,326.07,325.67,325.67,4258.0
2017-12-18 13:20:00,325.89,326.22,325.89,326.04,6321.0,325.89,326.22,325.89,326.04,6321.0
2017-12-18 13:25:00,326.03,326.3,325.95,326.19,4448.0,326.03,326.3,325.95,326.19,4448.0
2017-12-18 13:30:00,326.19,326.28,326.01,326.03,5800.0,326.19,326.28,326.01,326.03,5800.0
2017-12-18 13:35:00,326.01,326.12,325.84,326.12,8129.0,326.01,326.12,325.84,326.12,8129.0
2017-12-18 13:40:00,326.03,326.08,325.84,325.84,4978.0,326.03,326.08,325.84,325.84,4978.0
2017-12-18 13:45:00,325.81,325.89,325.74,325.74,2602.0,325.81,325.89,325.74,325.74,2602.0
2017-12-18 13:50:00,325.94,325.94,324.83,325.05,21658.0,325.94,325.94,324.83,325.05,21658.0
2017-12-18 13:55:00,324.98,325.14,324.78,324.83,7500.0,324.98,325.14,324.78,324.83,7500.0
2017-12-18 14:00:00,324.96,325.36,324.85,325.2,3925.0,324.96,325.36,324.85,325.2,3925.0
2017-12-18 14:05:00,325.31,325.33,324.78,324.86,13584.0,325.31,325.33,324.78,324.86,13584.0
2017-12-18 14:10:00,324.86,325.01,324.78,324.93,5964.0,324.86,325.01,324.78,324.93,5964.0
2017-12-18 14:15:00,325.0,325.2,324.83,325.13,6900.0,325.0,325.2,324.83,325.13,6900.0
2017-12-18 14:20:00,325.1,325.19,324.78,325.09,6086.0,325.1,325.19,324.78,325.09,6086.0
2017-12-18 14:25:00,325.04,325.11,324.89,324.97,6392.0,325.04,325.11,324.89,324.97,6392.0
2017-12-18 14:30:00,324.88,325.21,324.87,325.1,11272.0,324.88,325.21,324.87,325.1,11272.0
2017-12-18 14:35:00,325.03,325.03,324.73,324.73,4100.0,325.03,325.03,324.73,324.73,4100.0
2017-12-18 14:40:00,324.82,324.99,324.59,324.66,3367.0,324.82,324.99,324.59,324.66,3367.0
2017-12-18 14:45:00,324.6,324.77,324.35,324.77,10700.0,324.6,324.77,324.35,324.77,10700.0
2017-12-18 14:50:00,324.73,324.96,324.33,324.96,24304.0,324.73,324.96,324.33,324.96,24304.0
2017-12-18 14:55:00,324.87,324.95,324.66,324.92,9104.0,324.87,324.95,324.66,324.92,9104.0
2017-12-18 15:00:00,324.93,324.98,324.66,324.85,9898.0,324.93,324.98,324.66,324.85,9898.0
2017-12-18 15:05:00,324.85,324.85,324.4,324.81,4200.0,324.85,324.85,324.4,324.81,4200.0
2017-12-18 15:10:00,324.67,324.67,324.23,324.41,3935.0,324.67,324.67,324.23,324.41,3935.0
2017-12-18 15:15:00,324.29,324.49,324.1,324.35,11000.0,324.29,324.49,324.1,324.35,11000.0
2017-12-18 15:20:00,324.15,324.22,323.86,323.86,2900.0,324.15,324.22,323.86,323.86,2900.0
2017-12-18 15:25:00,323.86,323.91,323.41,323.62,7752.0,323.86,323.91,323.41,323.62,7752.0
2017-12-18 15:30:00,323.63,323.63,323.35,323.35,10722.0,323.63,323.63,323.35,323.35,10722.0
2017-12-18 15:35:00,323.42,324.06,323.39,324.05,13336.0,323.42,324.06,323.39,324.05,13336.0
2017-12-18 15:40:00,324.03,324.1,323.36,323.36,14546.0,324.03,324.1,323.36,323.36,14546.0
2017-12-18 15:45:00,323.55,323.76,323.39,323.56,15472.0,323.55,323.76,323.39,323.56,15472.0
2017-12-18 15:50:00,323.07,323.46,322.93,323.35,53243.0,323.07,323.46,322.93,323.35,53243.0
2017-12-18 15:55:00,323.31,323.66,323.27,323.4,70745.0,323.31,323.66,323.27,323.4,70745.0
2017-12-19 09:30:00,322.65,323.24,321.25,322.97,17239.0,322.65,323.24,321.25,322.97,17239.0
2017-12-19 09:35:00,322.72,324.34,322.08,322.5,12620.0,322.72,324.34,322.08,322.5,12620.0
2017-12-19 09:40:00,322.51,323.43,322.24,323.3,9155.0,322.51,323.43,322.24,323.3,9155.0
2017-12-19 09:45:00,323.3,323.68,320.27,320.27,43687.0,323.3,323.68,320.27,320.27,43687.0
2017-12-19 09:50:00,320.43,321.19,320.31,320.36,8401.0,320.43,321.19,320.31,320.36,8401.0
2017-12-19 09:55:00,320.52,320.62,319.57,320.06,10964.0,320.52,320.62,319.57,320.06,10964.0
2017-12-19 10:00:00,319.56,320.04,319.4,320.04,6000.0,319.56,320.04,319.4,320.04,6000.0
2017-12-19 10:05:00,319.84,321.07,319.83,320.52,16487.0,319.84,321.07,319.83,320.52,16487.0
2017-12-19 10:10:00,320.4,320.75,320.0,320.32,13314.0,320.4,320.75,320.0,320.32,13314.0
2017-12-19 10:15:00,320.32,320.88,319.51,319.75,13603.0,320.32,320.88,319.51,319.75,13603.0
2017-12-19 10:20:00,319.76,320.14,318.78,319.64,13216.0,319.76,320.14,318.78,319.64,13216.0
2017-12-19 10:25:00,319.68,320.18,318.86,319.66,25807.0,319.68,320.18,318.86,319.66,25807.0
2017-12-19 10:30:00,319.71,319.87,318.86,319.23,41556.0,319.71,319.87,318.86,319.23,41556.0
2017-12-19 10:35:00,319.3,319.73,318.98,319.31,7100.0,319.3,319.73,318.98,319.31,7100.0
2017-12-19 10:40:00,319.4,319.73,318.8,319.25,8026.0,319.4,319.73,318.8,319.25,8026.0
2017-12-19 10:45:00,318.97,319.73,318.94,319.1,9468.0,318.97,319.73,318.94,319.1,9468.0
2017-12-19 10:50:00,319.1,319.5,318.6,319.36,8253.0,319.1,319.5,318.6,319.36,8253.0
2017-12-19 10:55:00,319.45,319.62,318.8,318.84,9259.0,319.45,319.62,318.8,318.84,9259.0
2017-12-19 11:00:00,318.93,319.06,318.77,319.06,4601.0,318.93,319.06,318.77,319.06,4601.0
2017-12-19 11:05:00,319.05,319.1,318.12,318.3,12714.0,319.05,319.1,318.12,318.3,12714.0
2017-12-19 11:10:00,318.31,318.97,317.73,318.97,20533.0,318.31,318.97,317.73,318.97,20533.0
2017-12-19 11:15:00,318.56,318.95,318.0,318.19,7864.0,318.56,318.95,318.0,318.19,7864.0
2017-12-19 11:20:00,318.36,318.69,318.31,318.55,4500.0,318.36,318.69,318.31,318.55,4500.0
2017-12-19 11:25:00,318.6,319.18,318.52,318.68,40585.0,318.6,319.18,318.52,318.68,40585.0
2017-12-19 11:30:00,318.81,319.67,318.81,319.5,17431.0,318.81,319.67,318.81,319.5,17431.0
2017-12-19 11:35:00,319.5,319.6,319.21,319.34,13221.0,319.5,319.6,319.21,319.34,13221.0
2017-12-19 11:40:00,319.15,319.34,318.84,318.9,4100.0,319.15,319.34,318.84,318.9,4100.0
2017-12-19 11:45:00,318.71,319.33,318.69,319.07,6246.0,318.71,319.33,318.69,319.07,6246.0
2017-12-19 11:50:00,318.92,319.04,318.57,318.74,2807.0,318.92,319.04,318.57,318.74,2807.0
2017-12-19 11:55:00,318.57,318.9,318.41,318.83,8354.0,318.57,318.9,318.41,318.83,8354.0
2017-12-19 12:00:00,318.65,318.79,318.48,318.55,7899.0,318.65,318.79,318.48,318.55,7899.0
2017-12-19 12:05:00,318.63,318.63,318.15,318.3,7230.0,318.63,318.63,318.15,318.3,7230.0
2017-12-19 12:10:00,318.3,318.3,318.08,318.1,2300.0,318.3,318.3,318.08,318.1,2300.0
2017-12-19 12:15:00,318.24,318.79,318.24,318.66,4250.0,318.24,318.79,318.24,318.66,4250.0
2017-12-19 12:20:00,318.52,318.52,318.1,318.25,5000.0,318.52,318.52,318.1,318.25,5000.0
2017-12-19 12:25:00,318.38,318.43,317.71,317.81,4800.0,318.38,318.43,317.71,317.81,4800.0
2017-12-19 12:30:00,317.71,318.13,317.69,318.13,4329.0,317.71,318.13,317.69,318.13,4329.0
2017-12-19 12:35:00,318.26,318.26,317.78,317.78,4000.0,318.26,318.26,317.78,317.78,4000.0
2017-12-19 12:40:00,317.88,318.14,317.55,318.0,5996.0,317.88,318.14,317.55,318.0,5996.0
2017-12-19 12:45:00,318.0,318.15,317.5,317.51,3750.0,318.0,318.15,317.5,317.51,3750.0
2017-12-19 12:50:00,317.57,317.94,317.39,317.7,7888.0,317.57,317.94,317.39,317.7,7888.0
2017-12-19 12:55:00,317.79,317.92,317.65,317.88,6002.0,317.79,317.92,317.65,317.88,6002.0
2017-12-19 13:00:00,317.9,317.94,317.59,317.74,10672.0,317.9,317.94,317.59,317.74,10672.0
2017-12-19 13:05:00,317.64,317.8,317.42,317.62,22400.0,317.64,317.8,317.42,317.62,22400.0
2017-12-19 13:10:00,317.66,317.86,317.49,317.73,6099.0,317.66,317.86,317.49,317.73,6099.0
2017-12-19 13:15:00,317.72,317.91,317.59,317.68,12200.0,317.72,317.91,317.59,317.68,12200.0
2017-12-19 13:20:00,317.67,317.73,317.55,317.65,5300.0,317.67,317.73,317.55,317.65,5300.0
2017-12-19 13:25:00,317.69,317.69,317.4,317.43,6652.0,317.69,317.69,317.4,317.43,6652.0
2017-12-19 13:30:00,317.45,318.0,317.4,317.65,16610.0,317.45,318.0,317.4,317.65,16610.0
2017-12-19 13:35:00,317.65,317.89,317.48,317.48,15195.0,317.65,317.89,317.48,317.48,15195.0
2017-12-19 13:40:00,317.54,317.59,317.35,317.52,6239.0,317.54,317.59,317.35,317.52,6239.0
2017-12-19 13:45:00,317.48,317.81,317.31,317.63,33821.0,317.48,317.81,317.31,317.63,33821.0
2017-12-19 13:50:00,317.63,317.64,317.42,317.52,2919.0,317.63,317.64,317.42,317.52,2919.0
2017-12-19 13:55:00,317.6,317.6,317.34,317.34,4800.0,317.6,317.6,317.34,317.34,4800.0
2017-12-19 14:00:00,317.34,317.47,317.3,317.34,4500.0,317.34,317.47,317.3,317.34,4500.0
2017-12-19 14:05:00,317.31,317.87,317.31,317.77,62687.0,317.31,317.87,317.31,317.77,62687.0
2017-12-19 14:10:00,317.99,318.26,317.84,318.04,27549.0,317.99,318.26,317.84,318.04,27549.0
2017-12-19 14:15:00,318.05,318.14,317.72,318.03,17968.0,318.05,318.14,317.72,318.03,17968.0
2017-12-19 14:20:00,318.0,318.1,317.89,318.0,15103.0,318.0,318.1,317.89,318.0,15103.0
2017-12-19 14:25:00,318.05,318.05,317.27,317.42,11871.0,318.05,318.05,317.27,317.42,11871.0
2017-12-19 14:30:00,317.4,317.52,317.09,317.28,23848.0,317.4,317.52,317.09,317.28,23848.0
2017-12-19 14:35:00,317.29,317.38,317.02,317.07,19350.0,317.29,317.38,317.02,317.07,19350.0
2017-12-19 14:40:00,317.1,317.13,316.43,316.99,33933.0,317.1,317.13,316.43,316.99,33933.0
2017-12-19 14:45:00,317.08,317.27,316.87,317.08,15344.0,317.08,317.27,316.87,317.08,15344.0
2017-12-19 14:50:00,316.96,317.22,316.86,317.09,14198.0,316.96,317.22,316.86,317.09,14198.0
2017-12-19 14:55:00,317.12,317.31,317.0,317.27,21278.0,317.12,317.31,317.0,317.27,21278.0
2017-12-19 15:00:00,317.24,317.49,317.05,317.14,29366.0,317.24,317.49,317.05,317.14,29366.0
2017-12-19 15:05:00,317.15,317.48,317.06,317.48,9557.0,317.15,317.48,317.06,317.48,9557.0
2017-12-19 15:10:00,317.52,317.53,317.22,317.36,13449.0,317.52,317.53,317.22,317.36,13449.0
2017-12-19 15:15:00,317.41,317.45,317.18,317.38,13996.0,317.41,317.45,317.18,317.38,13996.0
2017-12-19 15:20:00,317.38,317.42,317.16,317.17,22371.0,317.38,317.42,317.16,317.17,22371.0
2017-12-19 15:25:00,317.18,317.4,317.13,317.22,16530.0,317.18,317.4,317.13,317.22,16530.0
2017-12-19 15:30:00,317.33,317.41,317.09,317.22,11464.0,317.33,317.41,317.09,317.22,11464.0
2017-12-19 15:35:00,317.21,317.29,317.11,317.19,16449.0,317.21,317.29,317.11,317.19,16449.0
2017-12-19 15:40:00,317.22,317.78,317.22,317.73,26735.0,317.22,317.78,317.22,317.73,26735.0
2017-12-19 15:45:00,317.72,318.01,317.5,317.51,20895.0,317.72,318.01,317.5,317.51,20895.0
2017-12-19 15:50:00,317.51,317.51,317.12,317.36,28270.0,317.51,317.51,317.12,317.36,28270.0
2017-12-19 15:55:00,317.36,317.36,316.84,316.96,56145.0,317.36,317.36,316.84,316.96,56145.0
2017-12-20 09:30:00,317.06,317.06,313.33,314.73,18293.0,317.06,317.06,313.33,314.73,18293.0
2017-12-20 09:35:00,314.7,315.42,313.17,313.17,17776.0,314.7,315.42,313.17,313.17,17776.0
2017-12-20 09:40:00,313.1,314.41,312.84,314.1,36274.0,313.1,314.41,312.84,314.1,36274.0
2017-12-20 09:45:00,313.85,314.04,312.99,313.19,7474.0,313.85,314.04,312.99,313.19,7474.0
2017-12-20 09:50:00,313.36,314.12,312.78,313.17,13746.0,313.36,314.12,312.78,313.17,13746.0
2017-12-20 09:55:00,313.2,314.45,313.03,313.86,9975.0,313.2,314.45,313.03,313.86,9975.0
2017-12-20 10:00:00,313.93,314.45,313.52,313.72,14219.0,313.93,314.45,313.52,313.72,14219.0
2017-12-20 10:05:00,313.9,314.11,313.46,313.79,14672.0,313.9,314.11,313.46,313.79,14672.0
2017-12-20 10:10:00,313.68,314.22,313.28,313.68,14706.0,313.68,314.22,313.28,313.68,14706.0
2017-12-20 10:15:00,313.68,314.1,313.58,313.76,23296.0,313.68,314.1,313.58,313.76,23296.0
2017-12-20 10:20:00,313.87,314.05,313.59,314.05,31800.0,313.87,314.05,313.59,314.05,31800.0
2017-12-20 10:25:00,314.0,314.17,313.71,313.98,23739.0,314.0,314.17,313.71,313.98,23739.0
2017-12-20 10:30:00,314.0,314.1,313.72,313.96,21550.0,314.0,314.1,313.72,313.96,21550.0
2017-12-20 10:35:00,314.05,314.16,313.67,313.81,16419.0,314.05,314.16,313.67,313.81,16419.0
2017-12-20 10:40:00,313.88,314.09,313.82,313.88,31632.0,313.88,314.09,313.82,313.88,31632.0
2017-12-20 10:45:00,313.88,314.18,313.84,314.17,23981.0,313.88,314.18,313.84,314.17,23981.0
2017-12-20 10:50:00,314.16,314.65,314.12,314.29,11835.0,314.16,314.65,314.12,314.29,11835.0
2017-12-20 10:55:00,314.28,314.37,314.02,314.19,8401.0,314.28,314.37,314.02,314.19,8401.0
2017-12-20 11:00:00,314.32,314.81,314.25,314.31,10976.0,314.32,314.81,314.25,314.31,10976.0
2017-12-20 11:05:00,314.31,314.79,314.31,314.7,21763.0,314.31,314.79,314.31,314.7,21763.0
2017-12-20 11:10:00,314.69,314.93,314.34,314.38,17870.0,314.69,314.93,314.34,314.38,17870.0
2017-12-20 11:15:00,314.4,314.56,313.59,313.67,9400.0,314.4,314.56,313.59,313.67,9400.0
2017-12-20 11:20:00,313.81,313.81,313.17,313.48,12827.0,313.81,313.81,313.17,313.48,12827.0
2017-12-20 11:25:00,313.56,313.81,313.19,313.78,6500.0,313.56,313.81,313.19,313.78,6500.0
2017-12-20 11:30:00,313.51,314.15,313.5,313.85,7849.0,313.51,314.15,313.5,313.85,7849.0
2017-12-20 11:35:00,313.98,314.43,313.37,314.3,8500.0,313.98,314.43,313.37,314.3,8500.0
2017-12-20 11:40:00,314.29,314.46,313.58,314.13,24647.0,314.29,314.46,313.58,314.13,24647.0
2017-12-20 11:45:00,314.12,314.21,313.8,314.21,7200.0,314.12,314.21,313.8,314.21,7200.0
2017-12-20 11:50:00,314.2,314.42,313.7,314.03,6713.0,314.2,314.42,313.7,314.03,6713.0
2017-12-20 11:55:00,314.0,314.27,313.86,314.2,5260.0,314.0,314.27,313.86,314.2,5260.0
2017-12-20 12:00:00,314.2,314.2,313.67,313.78,3998.0,314.2,314.2,313.67,313.78,3998.0
2017-12-20 12:05:00,313.71,313.83,313.4,313.68,4100.0,313.71,313.83,313.4,313.68,4100.0
2017-12-20 12:10:00,313.51,313.82,313.39,313.82,2200.0,313.51,313.82,313.39,313.82,2200.0
2017-12-20 12:15:00,313.93,313.96,312.77,312.84,54724.0,313.93,313.96,312.77,312.84,54724.0
2017-12-20 12:20:00,312.79,312.86,312.53,312.76,11228.0,312.79,312.86,312.53,312.76,11228.0
2017-12-20 12:25:00,312.74,313.31,312.7,313.16,11010.0,312.74,313.31,312.7,313.16,11010.0
2017-12-20 12:30:00,313.13,313.31,313.13,313.3,3016.0,313.13,313.31,313.13,313.3,3016.0
2017-12-20 12:35:00,313.4,313.43,312.77,313.04,7035.0,313.4,313.43,312.77,313.04,7035.0
2017-12-20 12:40:00,313.15,313.28,313.02,313.22,6963.0,313.15,313.28,313.02,313.22,6963.0
2017-12-20 12:45:00,313.16,313.95,313.13,313.72,15820.0,313.16,313.95,313.13,313.72,15820.0
2017-12-20 12:50:00,313.69,313.99,313.49,313.9,7220.0,313.69,313.99,313.49,313.9,7220.0
2017-12-20 12:55:00,313.87,313.96,313.57,313.57,12639.0,313.87,313.96,313.57,313.57,12639.0
2017-12-20 13:00:00,313.77,313.81,313.5,313.8,5505.0,313.77,313.81,313.5,313.8,5505.0
2017-12-20 13:05:00,313.89,314.27,313.75,314.18,11105.0,313.89,314.27,313.75,314.18,11105.0
2017-12-20 13:10:00,314.06,314.5,313.92,314.44,16360.0,314.06,314.5,313.92,314.44,16360.0
2017-12-20 13:15:00,314.43,315.11,314.43,314.76,25140.0,314.43,315.11,314.43,314.76,25140.0
2017-12-20 13:20:00,314.7,315.01,314.46,314.89,19297.0,314.7,315.01,314.46,314.89,19297.0
2017-12-20 13:25:00,314.98,315.03,314.85,315.0,28436.0,314.98,315.03,314.85,315.0,28436.0
2017-12-20 13:30:00,314.99,315.5,314.87,315.5,3561.0,314.99,315.5,314.87,315.5,3561.0
2017-12-20 13:35:00,315.66,315.84,315.3,315.37,5200.0,315.66,315.84,315.3,315.37,5200.0
2017-12-20 13:40:00,315.34,315.35,315.23,315.3,1200.0,315.34,315.35,315.23,315.3,1200.0
2017-12-20 13:45:00,315.39,316.0,315.39,315.86,23993.0,315.39,316.0,315.39,315.86,23993.0
2017-12-20 13:50:00,315.86,315.92,315.32,315.32,16881.0,315.86,315.92,315.32,315.32,16881.0
2017-12-20 13:55:00,315.31,315.78,315.25,315.71,10395.0,315.31,315.78,315.25,315.71,10395.0
2017-12-20 14:00:00,315.5,315.78,315.47,315.62,15084.0,315.5,315.78,315.47,315.62,15084.0
2017-12-20 14:05:00,315.53,315.63,315.13,315.5,45098.0,315.53,315.63,315.13,315.5,45098.0
2017-12-20 14:10:00,315.75,315.79,315.4,315.77,27100.0,315.75,315.79,315.4,315.77,27100.0
2017-12-20 14:15:00,315.8,315.97,315.66,315.9,26210.0,315.8,315.97,315.66,315.9,26210.0
2017-12-20 14:20:00,315.89,315.9,315.64,315.78,5800.0,315.89,315.9,315.64,315.78,5800.0
2017-12-20 14:25:00,315.78,315.99,315.36,315.36,6876.0,315.78,315.99,315.36,315.36,6876.0
2017-12-20 14:30:00,315.36,315.59,315.36,315.53,3100.0,315.36,315.59,315.36,315.53,3100.0
2017-12-20 14:35:00,315.53,316.05,315.44,315.88,26438.0,315.53,316.05,315.44,315.88,26438.0
2017-12-20 14:40:00,315.95,316.13,315.72,316.0,7659.0,315.95,316.13,315.72,316.0,7659.0
2017-12-20 14:45:00,315.94,317.05,315.87,317.05,24773.0,315.94,317.05,315.87,317.05,24773.0
2017-12-20 14:50:00,317.0,317.05,316.0,316.0,12869.0,317.0,317.05,316.0,316.0,12869.0
2017-12-20 14:55:00,316.06,316.5,315.78,315.88,15100.0,316.06,316.5,315.78,315.88,15100.0
2017-12-20 15:00:00,315.89,315.9,315.47,315.9,7200.0,315.89,315.9,315.47,315.9,7200.0
2017-12-20 15:05:00,315.89,315.89,315.52,315.88,7030.0,315.89,315.89,315.52,315.88,7030.0
2017-12-20 15:10:00,315.78,315.99,315.55,315.79,8700.0,315.78,315.99,315.55,315.79,8700.0
2017-12-20 15:15:00,315.82,315.99,315.6,315.9,15454.0,315.82,315.99,315.6,315.9,15454.0
2017-12-20 15:20:00,315.9,316.27,315.86,316.19,16100.0,315.9,316.27,315.86,316.19,16100.0
2017-12-20 15:25:00,316.19,316.54,316.14,316.42,11100.0,316.19,316.54,316.14,316.42,11100.0
2017-12-20 15:30:00,316.43,316.84,316.36,316.56,21142.0,316.43,316.84,316.36,316.56,21142.0
2017-12-20 15:35:00,316.6,317.28,316.56,317.23,13280.0,316.6,317.28,316.56,317.23,13280.0
2017-12-20 15:40:00,317.18,317.28,316.96,317.12,17208.0,317.18,317.28,316.96,317.12,17208.0
2017-12-20 15:45:00,317.09,317.13,316.66,317.04,21717.0,317.09,317.13,316.66,317.04,21717.0
2017-12-20 15:50:00,316.9,316.9,315.95,316.75,24629.0,316.9,316.9,315.95,316.75,24629.0
2017-12-20 15:55:00,316.73,316.82,316.38,316.38,61952.0,316.73,316.82,316.38,316.38,61952.0
2017-12-21 09:30:00,317.86,318.26,316.78,317.31,26566.0,317.86,318.26,316.78,317.31,26566.0
2017-12-21 09:35:00,317.77,318.24,316.89,318.02,15208.0,317.77,318.24,316.89,318.02,15208.0
2017-12-21 09:40:00,317.91,318.06,317.4,317.9,13938.0,317.91,318.06,317.4,317.9,13938.0
2017-12-21 09:45:00,317.88,318.42,317.52,318.24,18838.0,317.88,318.42,317.52,318.24,18838.0
2017-12-21 09:50:00,318.25,319.85,318.24,319.81,24564.0,318.25,319.85,318.24,319.81,24564.0
2017-12-21 09:55:00,319.74,320.43,319.61,320.21,13543.0,319.74,320.43,319.61,320.21,13543.0
2017-12-21 10:00:00,320.13,321.77,320.13,321.5,12958.0,320.13,321.77,320.13,321.5,12958.0
2017-12-21 10:05:00,321.46,321.78,321.34,321.63,21822.0,321.46,321.78,321.34,321.63,21822.0
2017-12-21 10:10:00,321.64,322.38,321.63,322.19,10003.0,321.64,322.38,321.63,322.19,10003.0
2017-12-21 10:15:00,322.17,323.47,322.17,323.36,14515.0,322.17,323.47,322.17,323.36,14515.0
2017-12-21 10:20:00,323.2,323.48,323.03,323.34,3828.0,323.2,323.48,323.03,323.34,3828.0
2017-12-21 10:25:00,323.37,324.8,323.27,324.22,16623.0,323.37,324.8,323.27,324.22,16623.0
2017-12-21 10:30:00,324.28,324.95,323.95,324.84,14617.0,324.28,324.95,323.95,324.84,14617.0
2017-12-21 10:35:00,324.88,325.62,324.87,325.21,15809.0,324.88,325.62,324.87,325.21,15809.0
2017-12-21 10:40:00,325.13,325.46,324.89,324.89,23799.0,325.13,325.46,324.89,324.89,23799.0
2017-12-21 10:45:00,325.07,325.18,324.09,324.74,10465.0,325.07,325.18,324.09,324.74,10465.0
2017-12-21 10:50:00,324.72,326.9,324.63,326.9,20843.0,324.72,326.9,324.63,326.9,20843.0
2017-12-21 10:55:00,326.99,327.77,326.48,326.67,18524.0,326.99,327.77,326.48,326.67,18524.0
2017-12-21 11:00:00,326.77,326.79,326.18,326.24,15281.0,326.77,326.79,326.18,326.24,15281.0
2017-12-21 11:05:00,326.01,326.63,325.89,326.33,9304.0,326.01,326.63,325.89,326.33,9304.0
2017-12-21 11:10:00,326.59,326.82,326.15,326.44,9649.0,326.59,326.82,326.15,326.44,9649.0
2017-12-21 11:15:00,326.87,327.2,326.22,326.23,5570.0,326.87,327.2,326.22,326.23,5570.0
2017-12-21 11:20:00,326.24,327.31,326.18,327.25,23062.0,326.24,327.31,326.18,327.25,23062.0
2017-12-21 11:25:00,327.28,327.76,327.18,327.21,5676.0,327.28,327.76,327.18,327.21,5676.0
2017-12-21 11:30:00,327.37,328.04,327.37,327.89,7205.0,327.37,328.04,327.37,327.89,7205.0
2017-12-21 11:35:00,327.65,328.25,327.46,328.25,9141.0,327.65,328.25,327.46,328.25,9141.0
2017-12-21 11:40:00,328.09,328.41,327.95,327.95,8123.0,328.09,328.41,327.95,327.95,8123.0
2017-12-21 11:45:00,328.05,328.14,327.89,328.01,7386.0,328.05,328.14,327.89,328.01,7386.0
2017-12-21 11:50:00,327.96,328.42,327.83,328.42,8827.0,327.96,328.42,327.83,328.42,8827.0
2017-12-21 11:55:00,328.36,328.65,328.26,328.48,15426.0,328.36,328.65,328.26,328.48,15426.0
2017-12-21 12:00:00,328.61,328.61,328.09,328.36,9362.0,328.61,328.61,328.09,328.36,9362.0
2017-12-21 12:05:00,328.37,328.59,328.24,328.5,36052.0,328.37,328.59,328.24,328.5,36052.0
2017-12-21 12:10:00,328.59,328.96,328.53,328.95,3028.0,328.59,328.96,328.53,328.95,3028.0
2017-12-21 12:15:00,328.85,329.08,328.74,329.06,8190.0,328.85,329.08,328.74,329.06,8190.0
2017-12-21 12:20:00,329.19,329.47,328.95,329.11,7664.0,329.19,329.47,328.95,329.11,7664.0
2017-12-21 12:25:00,329.1,329.52,328.98,329.51,5037.0,329.1,329.52,328.98,329.51,5037.0
2017-12-21 12:30:00,329.48,329.96,329.48,329.71,10378.0,329.48,329.96,329.48,329.71,10378.0
2017-12-21 12:35:00,329.83,330.0,329.66,330.0,9559.0,329.83,330.0,329.66,330.0,9559.0
2017-12-21 12:40:00,329.95,329.98,329.48,329.49,11820.0,329.95,329.98,329.48,329.49,11820.0
2017-12-21 12:45:00,329.4,330.81,329.4,330.61,35782.0,329.4,330.81,329.4,330.61,35782.0
2017-12-21 12:50:00,330.46,330.55,330.28,330.38,3374.0,330.46,330.55,330.28,330.38,3374.0
2017-12-21 12:55:00,330.51,330.75,330.24,330.75,5893.0,330.51,330.75,330.24,330.75,5893.0
2017-12-21 13:00:00,330.81,331.15,330.81,331.04,7827.0,330.81,331.15,330.81,331.04,7827.0
2017-12-21 13:05:00,331.1,332.36,331.1,332.32,13156.0,331.1,332.36,331.1,332.32,13156.0
2017-12-21 13:10:00,332.21,332.99,332.12,332.88,10797.0,332.21,332.99,332.12,332.88,10797.0
2017-12-21 13:15:00,332.88,334.04,332.71,333.85,37648.0,332.88,334.04,332.71,333.85,37648.0
2017-12-21 13:20:00,333.66,333.97,333.06,333.1,20679.0,333.66,333.97,333.06,333.1,20679.0
2017-12-21 13:25:00,333.15,333.66,332.63,333.66,13678.0,333.15,333.66,332.63,333.66,13678.0
2017-12-21 13:30:00,333.4,333.66,332.47,332.98,25902.0,333.4,333.66,332.47,332.98,25902.0
2017-12-21 13:35:00,333.05,333.08,332.0,332.56,10153.0,333.05,333.08,332.0,332.56,10153.0
2017-12-21 13:40:00,332.15,332.99,332.14,332.99,12113.0,332.15,332.99,332.14,332.99,12113.0
2017-12-21 13:45:00,332.99,333.36,332.73,333.35,6643.0,332.99,333.36,332.73,333.35,6643.0
2017-12-21 13:50:00,333.37,334.75,333.37,334.75,17857.0,333.37,334.75,333.37,334.75,17857.0
2017-12-21 13:55:00,334.7,335.58,334.53,334.69,18436.0,334.7,335.58,334.53,334.69,18436.0
2017-12-21 14:00:00,334.72,335.5,334.49,335.4,15581.0,334.72,335.5,334.49,335.4,15581.0
2017-12-21 14:05:00,335.39,335.69,334.81,335.02,40279.0,335.39,335.69,334.81,335.02,40279.0
2017-12-21 14:10:00,335.03,335.03,334.03,334.55,16043.0,335.03,335.03,334.03,334.55,16043.0
2017-12-21 14:15:00,334.67,335.25,334.34,334.5,19977.0,334.67,335.25,334.34,334.5,19977.0
2017-12-21 14:20:00,334.54,334.87,334.31,334.87,10697.0,334.54,334.87,334.31,334.87,10697.0
2017-12-21 14:25:00,335.06,335.66,334.79,335.14,10864.0,335.06,335.66,334.79,335.14,10864.0
2017-12-21 14:30:00,335.29,335.86,335.08,335.57,15034.0,335.29,335.86,335.08,335.57,15034.0
2017-12-21 14:35:00,335.53,335.93,335.49,335.86,17159.0,335.53,335.93,335.49,335.86,17159.0
2017-12-21 14:40:00,335.84,336.46,335.84,336.46,15996.0,335.84,336.46,335.84,336.46,15996.0
2017-12-21 14:45:00,336.35,336.83,335.95,336.18,25042.0,336.35,336.83,335.95,336.18,25042.0
2017-12-21 14:50:00,336.09,336.43,335.96,336.25,22423.0,336.09,336.43,335.96,336.25,22423.0
2017-12-21 14:55:00,336.25,336.72,336.21,336.48,29447.0,336.25,336.72,336.21,336.48,29447.0
2017-12-21 15:00:00,336.47,336.58,335.5,335.76,51502.0,336.47,336.58,335.5,335.76,51502.0
2017-12-21 15:05:00,335.85,336.54,335.62,336.52,16876.0,335.85,336.54,335.62,336.52,16876.0
2017-12-21 15:10:00,336.28,336.46,335.29,335.32,19705.0,336.28,336.46,335.29,335.32,19705.0
2017-12-21 15:15:00,335.31,335.93,335.02,335.17,39310.0,335.31,335.93,335.02,335.17,39310.0
2017-12-21 15:20:00,335.1,335.2,334.36,334.55,25800.0,335.1,335.2,334.36,334.55,25800.0
2017-12-21 15:25:00,334.62,334.9,334.42,334.73,7768.0,334.62,334.9,334.42,334.73,7768.0
2017-12-21 15:30:00,334.7,334.86,334.5,334.5,12000.0,334.7,334.86,334.5,334.5,12000.0
2017-12-21 15:35:00,334.55,334.74,334.45,334.45,13947.0,334.55,334.74,334.45,334.45,13947.0
2017-12-21 15:40:00,334.46,334.57,334.25,334.4,19833.0,334.46,334.57,334.25,334.4,19833.0
2017-12-21 15:45:00,334.4,334.56,333.83,334.14,38915.0,334.4,334.56,333.83,334.14,38915.0
2017-12-21 15:50:00,334.07,334.07,333.04,333.1,66561.0,334.07,334.07,333.04,333.1,66561.0
2017-12-21 15:55:00,333.1,333.12,332.52,332.94,78226.0,333.1,333.12,332.52,332.94,78226.0
2017-12-22 09:30:00,331.49,336.4,331.49,336.26,43339.0,331.49,336.4,331.49,336.26,43339.0
2017-12-22 09:35:00,336.36,336.73,334.78,335.91,26773.0,336.36,336.73,334.78,335.91,26773.0
2017-12-22 09:40:00,336.25,336.33,335.3,335.69,20670.0,336.25,336.33,335.3,335.69,20670.0
2017-12-22 09:45:00,335.99,338.0,335.75,336.86,18848.0,335.99,338.0,335.75,336.86,18848.0
2017-12-22 09:50:00,336.54,337.59,336.32,337.3,11269.0,336.54,337.59,336.32,337.3,11269.0
2017-12-22 09:55:00,337.3,337.41,335.84,336.94,22927.0,337.3,337.41,335.84,336.94,22927.0
2017-12-22 10:00:00,337.19,337.36,336.57,337.18,10895.0,337.19,337.36,336.57,337.18,10895.0
2017-12-22 10:05:00,336.9,337.62,336.73,337.1,12529.0,336.9,337.62,336.73,337.1,12529.0
2017-12-22 10:10:00,337.1,337.26,335.83,336.0,16865.0,337.1,337.26,335.83,336.0,16865.0
2017-12-22 10:15:00,335.97,336.37,335.38,335.74,33388.0,335.97,336.37,335.38,335.74,33388.0
2017-12-22 10:20:00,335.75,336.5,335.62,335.66,16297.0,335.75,336.5,335.62,335.66,16297.0
2017-12-22 10:25:00,335.55,336.2,335.49,335.5,9064.0,335.55,336.2,335.49,335.5,9064.0
2017-12-22 10:30:00,335.26,335.63,334.99,335.42,8982.0,335.26,335.63,334.99,335.42,8982.0
2017-12-22 10:35:00,335.39,335.43,334.58,334.86,8800.0,335.39,335.43,334.58,334.86,8800.0
2017-12-22 10:40:00,334.84,335.31,334.84,335.12,11521.0,334.84,335.31,334.84,335.12,11521.0
2017-12-22 10:45:00,335.12,335.6,334.96,335.07,13713.0,335.12,335.6,334.96,335.07,13713.0
2017-12-22 10:50:00,334.9,335.45,334.72,335.19,8746.0,334.9,335.45,334.72,335.19,8746.0
2017-12-22 10:55:00,335.18,335.24,334.98,335.03,4202.0,335.18,335.24,334.98,335.03,4202.0
2017-12-22 11:00:00,335.05,335.32,334.96,335.15,14208.0,335.05,335.32,334.96,335.15,14208.0
2017-12-22 11:05:00,334.89,335.33,334.86,335.3,21018.0,334.89,335.33,334.86,335.3,21018.0
2017-12-22 11:10:00,335.39,335.42,334.72,335.0,18633.0,335.39,335.42,334.72,335.0,18633.0
2017-12-22 11:15:00,335.02,335.44,334.92,335.21,10452.0,335.02,335.44,334.92,335.21,10452.0
2017-12-22 11:20:00,335.08,335.72,335.07,335.72,4800.0,335.08,335.72,335.07,335.72,4800.0
2017-12-22 11:25:00,335.64,335.64,335.16,335.33,8657.0,335.64,335.64,335.16,335.33,8657.0
2017-12-22 11:30:00,335.23,336.32,335.21,335.94,20653.0,335.23,336.32,335.21,335.94,20653.0
2017-12-22 11:35:00,336.07,336.73,335.76,336.73,20105.0,336.07,336.73,335.76,336.73,20105.0
2017-12-22 11:40:00,336.65,337.49,336.65,337.19,23952.0,336.65,337.49,336.65,337.19,23952.0
2017-12-22 11:45:00,337.03,337.36,336.87,337.23,7380.0,337.03,337.36,336.87,337.23,7380.0
2017-12-22 11:50:00,337.22,337.38,337.07,337.13,5850.0,337.22,337.38,337.07,337.13,5850.0
2017-12-22 11:55:00,337.27,337.43,337.13,337.16,8849.0,337.27,337.43,337.13,337.16,8849.0
2017-12-22 12:00:00,337.16,337.16,336.53,336.98,9470.0,337.16,337.16,336.53,336.98,9470.0
2017-12-22 12:05:00,337.0,337.14,336.68,336.9,8539.0,337.0,337.14,336.68,336.9,8539.0
2017-12-22 12:10:00,336.87,336.94,336.58,336.86,6257.0,336.87,336.94,336.58,336.86,6257.0
2017-12-22 12:15:00,336.76,337.1,336.62,337.1,7050.0,336.76,337.1,336.62,337.1,7050.0
2017-12-22 12:20:00,336.94,337.29,336.92,337.05,7036.0,336.94,337.29,336.92,337.05,7036.0
2017-12-22 12:25:00,337.0,337.14,336.74,336.98,6152.0,337.0,337.14,336.74,336.98,6152.0
2017-12-22 12:30:00,336.98,337.22,336.92,337.1,4126.0,336.98,337.22,336.92,337.1,4126.0
2017-12-22 12:35:00,337.03,337.44,337.03,337.31,5362.0,337.03,337.44,337.03,337.31,5362.0
2017-12-22 12:40:00,337.2,337.65,337.19,337.65,6710.0,337.2,337.65,337.19,337.65,6710.0
2017-12-22 12:45:00,337.62,338.01,337.54,337.8,7897.0,337.62,338.01,337.54,337.8,7897.0
2017-12-22 12:50:00,337.76,338.65,337.69,338.65,16310.0,337.76,338.65,337.69,338.65,16310.0
2017-12-22 12:55:00,338.67,339.25,338.66,339.11,22266.0,338.67,339.25,338.66,339.11,22266.0
2017-12-22 13:00:00,339.07,339.33,338.89,339.17,16886.0,339.07,339.33,338.89,339.17,16886.0
2017-12-22 13:05:00,339.13,339.66,339.08,339.58,13762.0,339.13,339.66,339.08,339.58,13762.0
2017-12-22 13:10:00,339.66,339.69,339.4,339.67,14873.0,339.66,339.69,339.4,339.67,14873.0
2017-12-22 13:15:00,339.59,339.65,339.14,339.56,15464.0,339.59,339.65,339.14,339.56,15464.0
2017-12-22 13:20:00,339.55,339.75,339.42,339.67,11509.0,339.55,339.75,339.42,339.67,11509.0
2017-12-22 13:25:00,339.67,340.13,339.65,340.11,31245.0,339.67,340.13,339.65,340.11,31245.0
2017-12-22 13:30:00,340.12,341.11,339.95,340.24,19640.0,340.12,341.11,339.95,340.24,19640.0
2017-12-22 13:35:00,340.21,340.3,339.44,339.99,16902.0,340.21,340.3,339.44,339.99,16902.0
2017-12-22 13:40:00,339.92,340.01,339.75,339.89,13525.0,339.92,340.01,339.75,339.89,13525.0
2017-12-22 13:45:00,340.05,340.24,339.71,339.88,11549.0,340.05,340.24,339.71,339.88,11549.0
2017-12-22 13:50:00,339.74,340.07,339.73,339.87,7422.0,339.74,340.07,339.73,339.87,7422.0
2017-12-22 13:55:00,339.99,340.11,339.9,339.9,6016.0,339.99,340.11,339.9,339.9,6016.0
2017-12-22 14:00:00,339.96,340.09,338.87,338.87,7234.0,339.96,340.09,338.87,338.87,7234.0
2017-12-22 14:05:00,338.87,338.87,337.68,337.88,18081.0,338.87,338.87,337.68,337.88,18081.0
2017-12-22 14:10:00,337.85,338.39,337.83,338.12,10489.0,337.85,338.39,337.83,338.12,10489.0
2017-12-22 14:15:00,337.97,338.14,337.52,337.66,12710.0,337.97,338.14,337.52,337.66,12710.0
2017-12-22 14:20:00,337.52,337.8,337.25,337.67,14576.0,337.52,337.8,337.25,337.67,14576.0
2017-12-22 14:25:00,337.71,337.86,337.31,337.5,8806.0,337.71,337.86,337.31,337.5,8806.0
2017-12-22 14:30:00,337.49,337.88,337.35,337.57,14646.0,337.49,337.88,337.35,337.57,14646.0
2017-12-22 14:35:00,337.5,337.84,337.5,337.8,9105.0,337.5,337.84,337.5,337.8,9105.0
2017-12-22 14:40:00,337.78,338.03,337.62,337.72,8997.0,337.78,338.03,337.62,337.72,8997.0
2017-12-22 14:45:00,337.72,337.85,337.44,337.44,7100.0,337.72,337.85,337.44,337.44,7100.0
2017-12-22 14:50:00,337.42,337.7,337.42,337.68,7444.0,337.42,337.7,337.42,337.68,7444.0
2017-12-22 14:55:00,337.75,337.96,337.7,337.93,10653.0,337.75,337.96,337.7,337.93,10653.0
2017-12-22 15:00:00,337.95,338.5,337.95,338.4,5314.0,337.95,338.5,337.95,338.4,5314.0
2017-12-22 15:05:00,338.58,339.08,338.47,338.67,12362.0,338.58,339.08,338.47,338.67,12362.0
2017-12-22 15:10:00,338.68,339.14,338.64,339.05,11693.0,338.68,339.14,338.64,339.05,11693.0
2017-12-22 15:15:00,339.11,339.31,338.89,339.31,9194.0,339.11,339.31,338.89,339.31,9194.0
2017-12-22 15:20:00,339.31,339.34,338.98,338.98,9416.0,339.31,339.34,338.98,338.98,9416.0
2017-12-22 15:25:00,339.03,339.23,338.98,339.01,11903.0,339.03,339.23,338.98,339.01,11903.0
2017-12-22 15:30:00,339.0,339.21,338.87,339.03,17664.0,339.0,339.21,338.87,339.03,17664.0
2017-12-22 15:35:00,338.92,338.98,338.24,338.31,15131.0,338.92,338.98,338.24,338.31,15131.0
2017-12-22 15:40:00,338.36,338.36,337.87,337.87,10131.0,338.36,338.36,337.87,337.87,10131.0
2017-12-22 15:45:00,338.09,338.09,337.28,337.6,14784.0,338.09,338.09,337.28,337.6,14784.0
2017-12-22 15:50:00,337.46,337.95,337.29,337.69,24428.0,337.46,337.95,337.29,337.69,24428.0
2017-12-22 15:55:00,337.65,338.29,337.46,338.19,69176.0,337.65,338.29,337.46,338.19,69176.0
2017-12-26 09:30:00,336.84,338.71,336.1,336.7,22987.0,336.84,338.71,336.1,336.7,22987.0
2017-12-26 09:35:00,336.19,338.89,336.18,338.32,5403.0,336.19,338.89,336.18,338.32,5403.0
2017-12-26 09:40:00,338.28,338.28,337.47,337.61,3515.0,338.28,338.28,337.47,337.61,3515.0
2017-12-26 09:45:00,337.44,337.86,336.51,336.66,10027.0,337.44,337.86,336.51,336.66,10027.0
2017-12-26 09:50:00,336.72,337.99,336.64,337.99,6208.0,336.72,337.99,336.64,337.99,6208.0
2017-12-26 09:55:00,337.61,337.87,336.76,337.15,7024.0,337.61,337.87,336.76,337.15,7024.0
2017-12-26 10:00:00,337.42,337.67,336.87,337.33,5364.0,337.42,337.67,336.87,337.33,5364.0
2017-12-26 10:05:00,337.1,337.64,336.86,337.19,14363.0,337.1,337.64,336.86,337.19,14363.0
2017-12-26 10:10:00,337.17,337.37,336.92,337.37,5976.0,337.17,337.37,336.92,337.37,5976.0
2017-12-26 10:15:00,337.48,337.48,337.06,337.15,11006.0,337.48,337.48,337.06,337.15,11006.0
2017-12-26 10:20:00,337.15,337.29,336.91,337.21,6565.0,337.15,337.29,336.91,337.21,6565.0
2017-12-26 10:25:00,337.21,337.37,337.03,337.17,6929.0,337.21,337.37,337.03,337.17,6929.0
2017-12-26 10:30:00,337.15,337.96,337.08,337.77,9250.0,337.15,337.96,337.08,337.77,9250.0
2017-12-26 10:35:00,337.92,338.22,337.71,337.94,2220.0,337.92,338.22,337.71,337.94,2220.0
2017-12-26 10:40:00,337.94,338.07,337.57,337.68,5424.0,337.94,338.07,337.57,337.68,5424.0
2017-12-26 10:45:00,337.71,337.89,337.35,337.67,4901.0,337.71,337.89,337.35,337.67,4901.0
2017-12-26 10:50:00,337.73,338.09,337.51,337.74,24486.0,337.73,338.09,337.51,337.74,24486.0
2017-12-26 10:55:00,337.79,337.91,337.36,337.63,7837.0,337.79,337.91,337.36,337.63,7837.0
2017-12-26 11:00:00,337.54,337.58,337.39,337.39,3298.0,337.54,337.58,337.39,337.39,3298.0
2017-12-26 11:05:00,337.38,337.84,337.28,337.79,7003.0,337.38,337.84,337.28,337.79,7003.0
2017-12-26 11:10:00,337.72,337.91,337.57,337.86,13130.0,337.72,337.91,337.57,337.86,13130.0
2017-12-26 11:15:00,337.95,338.39,337.92,338.15,6098.0,337.95,338.39,337.92,338.15,6098.0
2017-12-26 11:20:00,338.16,338.43,338.03,338.38,11601.0,338.16,338.43,338.03,338.38,11601.0
2017-12-26 11:25:00,338.42,339.06,338.2,338.94,7125.0,338.42,339.06,338.2,338.94,7125.0
2017-12-26 11:30:00,338.91,339.12,338.52,338.79,13802.0,338.91,339.12,338.52,338.79,13802.0
2017-12-26 11:35:00,338.82,338.93,338.43,338.84,11831.0,338.82,338.93,338.43,338.84,11831.0
2017-12-26 11:40:00,338.81,339.12,338.46,338.54,13452.0,338.81,339.12,338.46,338.54,13452.0
2017-12-26 11:45:00,338.84,339.13,338.49,338.87,15620.0,338.84,339.13,338.49,338.87,15620.0
2017-12-26 11:50:00,338.82,339.0,338.73,338.74,6878.0,338.82,339.0,338.73,338.74,6878.0
2017-12-26 11:55:00,338.74,338.96,338.59,338.66,17324.0,338.74,338.96,338.59,338.66,17324.0
2017-12-26 12:00:00,338.66,338.66,337.74,337.91,16400.0,338.66,338.66,337.74,337.91,16400.0
2017-12-26 12:05:00,337.94,338.33,337.57,338.15,18494.0,337.94,338.33,337.57,338.15,18494.0
2017-12-26 12:10:00,338.34,338.34,337.87,338.19,31146.0,338.34,338.34,337.87,338.19,31146.0
2017-12-26 12:15:00,338.18,338.37,338.12,338.36,5720.0,338.18,338.37,338.12,338.36,5720.0
2017-12-26 12:20:00,338.45,338.75,338.27,338.27,8376.0,338.45,338.75,338.27,338.27,8376.0
2017-12-26 12:25:00,338.49,338.88,338.38,338.38,11597.0,338.49,338.88,338.38,338.38,11597.0
2017-12-26 12:30:00,338.56,338.95,338.51,338.88,13345.0,338.56,338.95,338.51,338.88,13345.0
2017-12-26 12:35:00,339.0,339.0,338.81,338.89,12160.0,339.0,339.0,338.81,338.89,12160.0
2017-12-26 12:40:00,338.98,339.26,338.82,339.02,5100.0,338.98,339.26,338.82,339.02,5100.0
2017-12-26 12:45:00,339.0,339.08,338.78,339.0,5368.0,339.0,339.08,338.78,339.0,5368.0
2017-12-26 12:50:00,338.9,339.07,338.88,339.0,17903.0,338.9,339.07,338.88,339.0,17903.0
2017-12-26 12:55:00,338.96,339.22,338.96,339.21,2426.0,338.96,339.22,338.96,339.21,2426.0
2017-12-26 13:00:00,339.25,339.41,339.25,339.41,1300.0,339.25,339.41,339.25,339.41,1300.0
2017-12-26 13:05:00,339.44,339.57,339.34,339.57,2000.0,339.44,339.57,339.34,339.57,2000.0
2017-12-26 13:10:00,339.63,339.82,339.63,339.7,2700.0,339.63,339.82,339.63,339.7,2700.0
2017-12-26 13:15:00,339.59,339.95,339.59,339.85,3700.0,339.59,339.95,339.59,339.85,3700.0
2017-12-26 13:20:00,339.76,339.99,339.59,339.99,6335.0,339.76,339.99,339.59,339.99,6335.0
2017-12-26 13:25:00,340.0,340.3,339.92,340.02,11995.0,340.0,340.3,339.92,340.02,11995.0
2017-12-26 13:30:00,339.9,340.14,339.89,340.09,4080.0,339.9,340.14,339.89,340.09,4080.0
2017-12-26 13:35:00,340.09,340.11,339.77,340.11,8078.0,340.09,340.11,339.77,340.11,8078.0
2017-12-26 13:40:00,340.16,340.21,339.9,340.04,9058.0,340.16,340.21,339.9,340.04,9058.0
2017-12-26 13:45:00,339.99,340.13,339.91,340.02,3300.0,339.99,340.13,339.91,340.02,3300.0
2017-12-26 13:50:00,340.08,340.23,339.91,340.2,13095.0,340.08,340.23,339.91,340.2,13095.0
2017-12-26 13:55:00,340.16,340.34,340.11,340.23,3547.0,340.16,340.34,340.11,340.23,3547.0
2017-12-26 14:00:00,340.29,340.42,340.25,340.38,4890.0,340.29,340.42,340.25,340.38,4890.0
2017-12-26 14:05:00,340.35,340.43,340.15,340.23,13433.0,340.35,340.43,340.15,340.23,13433.0
2017-12-26 14:10:00,340.25,340.5,340.16,340.34,14960.0,340.25,340.5,340.16,340.34,14960.0
2017-12-26 14:15:00,340.36,340.49,340.22,340.27,4584.0,340.36,340.49,340.22,340.27,4584.0
2017-12-26 14:20:00,340.23,340.26,339.96,340.07,6307.0,340.23,340.26,339.96,340.07,6307.0
2017-12-26 14:25:00,340.16,340.37,340.02,340.25,9020.0,340.16,340.37,340.02,340.25,9020.0
2017-12-26 14:30:00,340.25,340.28,339.89,340.19,13800.0,340.25,340.28,339.89,340.19,13800.0
2017-12-26 14:35:00,340.19,340.22,340.04,340.13,10938.0,340.19,340.22,340.04,340.13,10938.0
2017-12-26 14:40:00,340.07,340.32,340.01,340.21,9994.0,340.07,340.32,340.01,340.21,9994.0
2017-12-26 14:45:00,340.13,340.29,340.01,340.02,7651.0,340.13,340.29,340.01,340.02,7651.0
2017-12-26 14:50:00,340.05,340.2,339.98,340.06,6861.0,340.05,340.2,339.98,340.06,6861.0
2017-12-26 14:55:00,340.04,340.16,339.57,339.57,5490.0,340.04,340.16,339.57,339.57,5490.0
2017-12-26 15:00:00,339.66,339.73,339.11,339.49,9904.0,339.66,339.73,339.11,339.49,9904.0
2017-12-26 15:05:00,339.41,339.46,338.88,339.02,9373.0,339.41,339.46,338.88,339.02,9373.0
2017-12-26 15:10:00,339.04,339.36,338.92,339.25,10406.0,339.04,339.36,338.92,339.25,10406.0
2017-12-26 15:15:00,339.2,339.3,339.02,339.12,8335.0,339.2,339.3,339.02,339.12,8335.0
2017-12-26 15:20:00,339.13,339.24,339.01,339.04,5627.0,339.13,339.24,339.01,339.04,5627.0
2017-12-26 15:25:00,339.07,339.28,339.06,339.18,15827.0,339.07,339.28,339.06,339.18,15827.0
2017-12-26 15:30:00,339.2,339.7,339.2,339.67,11477.0,339.2,339.7,339.2,339.67,11477.0
2017-12-26 15:35:00,339.68,340.01,339.67,339.68,6176.0,339.68,340.01,339.67,339.68,6176.0
2017-12-26 15:40:00,339.7,339.94,339.64,339.89,13600.0,339.7,339.94,339.64,339.89,13600.0
2017-12-26 15:45:00,339.93,340.0,339.84,339.88,9800.0,339.93,340.0,339.84,339.88,9800.0
2017-12-26 15:50:00,339.92,340.06,339.85,340.02,16621.0,339.92,340.06,339.85,340.02,16621.0
2017-12-26 15:55:00,339.97,340.48,339.91,340.45,33027.0,339.97,340.48,339.91,340.45,33027.0
2017-12-27 09:30:00,341.4,341.4,339.19,339.97,14432.0,341.4,341.4,339.19,339.97,14432.0
2017-12-27 09:35:00,339.65,340.58,339.64,340.42,6043.0,339.65,340.58,339.64,340.42,6043.0
2017-12-27 09:40:00,340.44,341.5,340.44,341.2,2300.0,340.44,341.5,340.44,341.2,2300.0
2017-12-27 09:45:00,341.04,341.48,340.53,340.97,12395.0,341.04,341.48,340.53,340.97,12395.0
2017-12-27 09:50:00,340.74,340.77,339.94,340.13,10800.0,340.74,340.77,339.94,340.13,10800.0
2017-12-27 09:55:00,340.18,340.55,340.0,340.41,15634.0,340.18,340.55,340.0,340.41,15634.0
2017-12-27 10:00:00,340.41,340.5,339.48,340.07,8215.0,340.41,340.5,339.48,340.07,8215.0
2017-12-27 10:05:00,339.94,340.23,339.65,339.86,10552.0,339.94,340.23,339.65,339.86,10552.0
2017-12-27 10:10:00,339.85,339.85,338.57,338.57,5886.0,339.85,339.85,338.57,338.57,5886.0
2017-12-27 10:15:00,338.84,339.04,337.72,337.82,10155.0,338.84,339.04,337.72,337.82,10155.0
2017-12-27 10:20:00,338.0,338.42,337.47,337.61,8172.0,338.0,338.42,337.47,337.61,8172.0
2017-12-27 10:25:00,337.69,337.83,337.07,337.07,7303.0,337.69,337.83,337.07,337.07,7303.0
2017-12-27 10:30:00,337.06,337.23,336.64,336.67,2648.0,337.06,337.23,336.64,336.67,2648.0
2017-12-27 10:35:00,336.64,337.02,336.19,336.32,8609.0,336.64,337.02,336.19,336.32,8609.0
2017-12-27 10:40:00,336.52,337.81,336.52,337.81,17224.0,336.52,337.81,336.52,337.81,17224.0
2017-12-27 10:45:00,337.89,337.95,337.07,337.07,8553.0,337.89,337.95,337.07,337.07,8553.0
2017-12-27 10:50:00,337.35,337.97,337.35,337.95,3840.0,337.35,337.97,337.35,337.95,3840.0
2017-12-27 10:55:00,337.72,337.9,337.58,337.71,2000.0,337.72,337.9,337.58,337.71,2000.0
2017-12-27 11:00:00,337.66,337.71,337.06,337.06,3717.0,337.66,337.71,337.06,337.06,3717.0
2017-12-27 11:05:00,337.17,337.18,336.58,336.92,6215.0,337.17,337.18,336.58,336.92,6215.0
2017-12-27 11:10:00,336.98,337.16,336.75,336.92,6605.0,336.98,337.16,336.75,336.92,6605.0
2017-12-27 11:15:00,337.03,337.04,336.52,337.02,7334.0,337.03,337.04,336.52,337.02,7334.0
2017-12-27 11:20:00,337.04,337.1,336.86,336.89,10137.0,337.04,337.1,336.86,336.89,10137.0
2017-12-27 11:25:00,336.92,336.92,336.61,336.72,6441.0,336.92,336.92,336.61,336.72,6441.0
2017-12-27 11:30:00,336.54,336.54,336.25,336.37,3396.0,336.54,336.54,336.25,336.37,3396.0
2017-12-27 11:35:00,336.37,336.41,335.68,335.93,9768.0,336.37,336.41,335.68,335.93,9768.0
2017-12-27 11:40:00,336.02,336.02,335.34,335.63,3765.0,336.02,336.02,335.34,335.63,3765.0
2017-12-27 11:45:00,335.86,336.04,335.49,335.92,4164.0,335.86,336.04,335.49,335.92,4164.0
2017-12-27 11:50:00,335.89,335.89,335.48,335.65,1871.0,335.89,335.89,335.48,335.65,1871.0
2017-12-27 11:55:00,335.54,335.54,335.16,335.35,4643.0,335.54,335.54,335.16,335.35,4643.0
2017-12-27 12:00:00,335.44,335.48,334.99,335.48,3000.0,335.44,335.48,334.99,335.48,3000.0
2017-12-27 12:05:00,335.48,335.49,335.05,335.3,2365.0,335.48,335.49,335.05,335.3,2365.0
2017-12-27 12:10:00,335.31,335.36,334.69,334.82,5297.0,335.31,335.36,334.69,334.82,5297.0
2017-12-27 12:15:00,334.82,335.04,334.63,334.8,3800.0,334.82,335.04,334.63,334.8,3800.0
2017-12-27 12:20:00,334.85,335.09,334.79,334.79,4600.0,334.85,335.09,334.79,334.79,4600.0
2017-12-27 12:25:00,334.87,334.87,334.5,334.62,2395.0,334.87,334.87,334.5,334.62,2395.0
2017-12-27 12:30:00,334.63,342.48,334.63,335.6,25228.0,334.63,342.48,334.63,335.6,25228.0
2017-12-27 12:35:00,335.68,336.12,335.57,336.12,6280.0,335.68,336.12,335.57,336.12,6280.0
2017-12-27 12:40:00,336.17,336.17,335.97,336.11,1800.0,336.17,336.17,335.97,336.11,1800.0
2017-12-27 12:45:00,336.03,336.03,335.34,335.46,13815.0,336.03,336.03,335.34,335.46,13815.0
2017-12-27 12:50:00,335.37,335.71,335.05,335.21,6394.0,335.37,335.71,335.05,335.21,6394.0
2017-12-27 12:55:00,335.21,335.21,334.41,334.88,6866.0,335.21,335.21,334.41,334.88,6866.0
2017-12-27 13:00:00,334.72,334.77,334.5,334.64,5789.0,334.72,334.77,334.5,334.64,5789.0
2017-12-27 13:05:00,334.67,334.99,334.61,334.69,10074.0,334.67,334.99,334.61,334.69,10074.0
2017-12-27 13:10:00,334.73,334.91,334.58,334.87,10564.0,334.73,334.91,334.58,334.87,10564.0
2017-12-27 13:15:00,334.81,335.03,334.81,335.02,1800.0,334.81,335.03,334.81,335.02,1800.0
2017-12-27 13:20:00,334.99,335.2,334.81,335.2,11602.0,334.99,335.2,334.81,335.2,11602.0
2017-12-27 13:25:00,335.2,335.67,335.02,335.12,11016.0,335.2,335.67,335.02,335.12,11016.0
2017-12-27 13:30:00,335.04,335.17,334.74,334.74,7257.0,335.04,335.17,334.74,334.74,7257.0
2017-12-27 13:35:00,334.84,335.05,334.8,334.87,5508.0,334.84,335.05,334.8,334.87,5508.0
2017-12-27 13:40:00,334.87,335.16,334.8,335.04,11903.0,334.87,335.16,334.8,335.04,11903.0
2017-12-27 13:45:00,334.96,335.29,334.85,335.29,3340.0,334.96,335.29,334.85,335.29,3340.0
2017-12-27 13:50:00,335.32,335.32,334.91,335.0,4529.0,335.32,335.32,334.91,335.0,4529.0
2017-12-27 13:55:00,335.0,335.17,334.92,335.07,9137.0,335.0,335.17,334.92,335.07,9137.0
2017-12-27 14:00:00,335.2,335.21,334.78,334.87,2720.0,335.2,335.21,334.78,334.87,2720.0
2017-12-27 14:05:00,334.96,335.16,334.87,335.03,2430.0,334.96,335.16,334.87,335.03,2430.0
2017-12-27 14:10:00,334.99,335.18,334.83,334.83,4800.0,334.99,335.18,334.83,334.83,4800.0
2017-12-27 14:15:00,334.92,335.26,334.92,335.0,8059.0,334.92,335.26,334.92,335.0,8059.0
2017-12-27 14:20:00,335.06,335.08,334.71,334.79,4350.0,335.06,335.08,334.71,334.79,4350.0
2017-12-27 14:25:00,334.8,335.13,334.72,334.96,6928.0,334.8,335.13,334.72,334.96,6928.0
2017-12-27 14:30:00,334.87,334.9,334.7,334.9,3176.0,334.87,334.9,334.7,334.9,3176.0
2017-12-27 14:35:00,334.75,334.84,334.52,334.62,3629.0,334.75,334.84,334.52,334.62,3629.0
2017-12-27 14:40:00,334.62,334.73,334.5,334.67,9950.0,334.62,334.73,334.5,334.67,9950.0
2017-12-27 14:45:00,334.57,334.7,334.25,334.25,6475.0,334.57,334.7,334.25,334.25,6475.0
2017-12-27 14:50:00,334.15,334.15,333.51,333.64,6849.0,334.15,334.15,333.51,333.64,6849.0
2017-12-27 14:55:00,333.74,333.74,332.74,332.81,3908.0,333.74,333.74,332.74,332.81,3908.0
2017-12-27 15:00:00,332.68,333.03,332.68,333.01,3646.0,332.68,333.03,332.68,333.01,3646.0
2017-12-27 15:05:00,332.93,333.64,332.8,333.64,7779.0,332.93,333.64,332.8,333.64,7779.0
2017-12-27 15:10:00,333.61,333.67,333.01,333.17,18974.0,333.61,333.67,333.01,333.17,18974.0
2017-12-27 15:15:00,333.17,333.17,332.88,333.04,10446.0,333.17,333.17,332.88,333.04,10446.0
2017-12-27 15:20:00,333.06,333.08,332.57,332.61,5104.0,333.06,333.08,332.57,332.61,5104.0
2017-12-27 15:25:00,332.61,332.66,332.39,332.41,7125.0,332.61,332.66,332.39,332.41,7125.0
2017-12-27 15:30:00,332.45,332.62,332.33,332.61,14345.0,332.45,332.62,332.33,332.61,14345.0
2017-12-27 15:35:00,332.62,332.62,332.31,332.49,9880.0,332.62,332.62,332.31,332.49,9880.0
2017-12-27 15:40:00,332.47,332.65,332.36,332.44,11507.0,332.47,332.65,332.36,332.44,11507.0
2017-12-27 15:45:00,332.43,332.67,332.42,332.46,11387.0,332.43,332.67,332.42,332.46,11387.0
2017-12-27 15:50:00,332.5,333.4,332.5,333.33,39747.0,332.5,333.4,332.5,333.33,39747.0
2017-12-27 15:55:00,333.38,333.48,333.22,333.25,61200.0,333.38,333.48,333.22,333.25,61200.0
2017-12-28 09:30:00,334.45,335.11,333.0,334.16,17351.0,334.45,335.11,333.0,334.16,17351.0
2017-12-28 09:35:00,334.1,336.32,333.97,335.34,22166.0,334.1,336.32,333.97,335.34,22166.0
2017-12-28 09:40:00,335.79,335.91,334.5,335.91,16405.0,335.79,335.91,334.5,335.91,16405.0
2017-12-28 09:45:00,335.88,336.33,335.4,336.01,6222.0,335.88,336.33,335.4,336.01,6222.0
2017-12-28 09:50:00,335.73,337.48,335.73,337.07,10294.0,335.73,337.48,335.73,337.07,10294.0
2017-12-28 09:55:00,336.91,336.94,336.11,336.66,7895.0,336.91,336.94,336.11,336.66,7895.0
2017-12-28 10:00:00,336.77,336.77,334.93,335.02,7073.0,336.77,336.77,334.93,335.02,7073.0
2017-12-28 10:05:00,335.02,335.27,334.96,334.98,2725.0,335.02,335.27,334.96,334.98,2725.0
2017-12-28 10:10:00,334.98,335.88,334.8,335.29,27109.0,334.98,335.88,334.8,335.29,27109.0
2017-12-28 10:15:00,335.25,335.36,335.05,335.22,4900.0,335.25,335.36,335.05,335.22,4900.0
2017-12-28 10:20:00,335.13,336.59,335.1,336.58,21086.0,335.13,336.59,335.1,336.58,21086.0
2017-12-28 10:25:00,336.87,337.2,336.08,336.49,16647.0,336.87,337.2,336.08,336.49,16647.0
2017-12-28 10:30:00,336.6,337.47,336.16,337.09,16141.0,336.6,337.47,336.16,337.09,16141.0
2017-12-28 10:35:00,337.1,337.4,336.56,336.8,9608.0,337.1,337.4,336.56,336.8,9608.0
2017-12-28 10:40:00,336.65,337.03,336.2,336.45,10300.0,336.65,337.03,336.2,336.45,10300.0
2017-12-28 10:45:00,336.58,336.61,336.15,336.15,7738.0,336.58,336.61,336.15,336.15,7738.0
2017-12-28 10:50:00,336.04,338.0,335.74,337.71,9691.0,336.04,338.0,335.74,337.71,9691.0
2017-12-28 10:55:00,337.42,337.98,336.99,337.32,20952.0,337.42,337.98,336.99,337.32,20952.0
2017-12-28 11:00:00,337.13,337.29,336.59,336.81,2900.0,337.13,337.29,336.59,336.81,2900.0
2017-12-28 11:05:00,336.71,337.79,336.58,337.47,5792.0,336.71,337.79,336.58,337.47,5792.0
2017-12-28 11:10:00,337.7,337.85,337.35,337.8,5546.0,337.7,337.85,337.35,337.8,5546.0
2017-12-28 11:15:00,337.86,337.96,337.73,337.84,3463.0,337.86,337.96,337.73,337.84,3463.0
2017-12-28 11:20:00,337.83,337.88,337.5,337.88,3258.0,337.83,337.88,337.5,337.88,3258.0
2017-12-28 11:25:00,337.93,338.56,337.76,337.76,5338.0,337.93,338.56,337.76,337.76,5338.0
2017-12-28 11:30:00,338.15,338.15,337.76,337.91,900.0,338.15,338.15,337.76,337.91,900.0
2017-12-28 11:35:00,337.77,338.61,337.3,338.61,4766.0,337.77,338.61,337.3,338.61,4766.0
2017-12-28 11:40:00,338.44,338.51,337.91,338.29,5108.0,338.44,338.51,337.91,338.29,5108.0
2017-12-28 11:45:00,338.13,338.9,338.13,338.73,3500.0,338.13,338.9,338.13,338.73,3500.0
2017-12-28 11:50:00,338.66,338.92,338.17,338.57,7434.0,338.66,338.92,338.17,338.57,7434.0
2017-12-28 11:55:00,338.4,339.08,338.37,338.89,5120.0,338.4,339.08,338.37,338.89,5120.0
2017-12-28 12:00:00,338.95,339.34,338.76,338.86,4688.0,338.95,339.34,338.76,338.86,4688.0
2017-12-28 12:05:00,338.86,339.78,338.86,339.21,5040.0,338.86,339.78,338.86,339.21,5040.0
2017-12-28 12:10:00,339.05,339.2,338.75,338.99,3668.0,339.05,339.2,338.75,338.99,3668.0
2017-12-28 12:15:00,339.18,339.33,338.82,338.82,2327.0,339.18,339.33,338.82,338.82,2327.0
2017-12-28 12:20:00,338.92,339.54,338.85,339.09,5568.0,338.92,339.54,338.85,339.09,5568.0
2017-12-28 12:25:00,339.41,339.41,338.77,338.95,1900.0,339.41,339.41,338.77,338.95,1900.0
2017-12-28 12:30:00,338.95,339.34,338.85,338.88,5099.0,338.95,339.34,338.85,338.88,5099.0
2017-12-28 12:35:00,338.88,339.21,338.77,338.93,2848.0,338.88,339.21,338.77,338.93,2848.0
2017-12-28 12:40:00,338.95,338.95,338.41,338.61,5592.0,338.95,338.95,338.41,338.61,5592.0
2017-12-28 12:45:00,338.63,338.97,338.53,338.77,2301.0,338.63,338.97,338.53,338.77,2301.0
2017-12-28 12:50:00,338.8,339.25,338.71,338.74,3070.0,338.8,339.25,338.71,338.74,3070.0
2017-12-28 12:55:00,338.98,338.99,338.25,338.79,7710.0,338.98,338.99,338.25,338.79,7710.0
2017-12-28 13:00:00,338.61,338.75,338.41,338.43,800.0,338.61,338.75,338.41,338.43,800.0
2017-12-28 13:05:00,338.57,338.58,337.94,338.05,3554.0,338.57,338.58,337.94,338.05,3554.0
2017-12-28 13:10:00,338.14,338.45,338.14,338.17,3036.0,338.14,338.45,338.14,338.17,3036.0
2017-12-28 13:15:00,338.41,338.6,338.13,338.58,4711.0,338.41,338.6,338.13,338.58,4711.0
2017-12-28 13:20:00,338.56,338.58,338.26,338.26,5790.0,338.56,338.58,338.26,338.26,5790.0
2017-12-28 13:25:00,338.13,338.58,338.04,338.34,4800.0,338.13,338.58,338.04,338.34,4800.0
2017-12-28 13:30:00,338.35,338.51,338.01,338.05,2206.0,338.35,338.51,338.01,338.05,2206.0
2017-12-28 13:35:00,337.89,338.37,337.89,338.02,9924.0,337.89,338.37,337.89,338.02,9924.0
2017-12-28 13:40:00,338.24,338.24,337.98,337.98,2867.0,338.24,338.24,337.98,337.98,2867.0
2017-12-28 13:45:00,338.06,338.17,337.51,337.61,3300.0,338.06,338.17,337.51,337.61,3300.0
2017-12-28 13:50:00,337.8,337.81,337.39,337.41,2190.0,337.8,337.81,337.39,337.41,2190.0
2017-12-28 13:55:00,337.6,337.87,337.51,337.87,2805.0,337.6,337.87,337.51,337.87,2805.0
2017-12-28 14:00:00,337.88,338.01,337.5,337.68,6985.0,337.88,338.01,337.5,337.68,6985.0
2017-12-28 14:05:00,337.71,337.99,337.68,337.71,3001.0,337.71,337.99,337.68,337.71,3001.0
2017-12-28 14:10:00,337.62,337.73,337.4,337.69,3484.0,337.62,337.73,337.4,337.69,3484.0
2017-12-28 14:15:00,337.69,337.7,337.28,337.35,2000.0,337.69,337.7,337.28,337.35,2000.0
2017-12-28 14:20:00,337.25,337.32,337.02,337.32,2800.0,337.25,337.32,337.02,337.32,2800.0
2017-12-28 14:25:00,337.31,337.31,336.68,336.88,1660.0,337.31,337.31,336.68,336.88,1660.0
2017-12-28 14:30:00,336.87,337.34,336.61,336.9,4833.0,336.87,337.34,336.61,336.9,4833.0
2017-12-28 14:35:00,336.9,337.19,336.9,337.04,2000.0,336.9,337.19,336.9,337.04,2000.0
2017-12-28 14:40:00,337.17,337.5,337.17,337.45,5022.0,337.17,337.5,337.17,337.45,5022.0
2017-12-28 14:45:00,337.45,337.45,337.17,337.3,1300.0,337.45,337.45,337.17,337.3,1300.0
2017-12-28 14:50:00,337.3,337.3,337.13,337.24,1100.0,337.3,337.3,337.13,337.24,1100.0
2017-12-28 14:55:00,337.02,337.5,336.8,337.48,6463.0,337.02,337.5,336.8,337.48,6463.0
2017-12-28 15:00:00,337.49,337.5,337.18,337.21,2243.0,337.49,337.5,337.18,337.21,2243.0
2017-12-28 15:05:00,337.19,337.89,337.11,337.47,9100.0,337.19,337.89,337.11,337.47,9100.0
2017-12-28 15:10:00,337.42,337.42,337.09,337.09,3400.0,337.42,337.42,337.09,337.09,3400.0
2017-12-28 15:15:00,336.99,337.18,336.93,337.15,4801.0,336.99,337.18,336.93,337.15,4801.0
2017-12-28 15:20:00,337.07,337.19,336.95,337.19,3722.0,337.07,337.19,336.95,337.19,3722.0
2017-12-28 15:25:00,337.01,337.35,336.89,337.34,6379.0,337.01,337.35,336.89,337.34,6379.0
2017-12-28 15:30:00,337.36,337.36,336.89,336.92,8517.0,337.36,337.36,336.89,336.92,8517.0
2017-12-28 15:35:00,336.93,337.13,336.92,337.13,4843.0,336.93,337.13,336.92,337.13,4843.0
2017-12-28 15:40:00,337.12,337.34,337.07,337.19,6557.0,337.12,337.34,337.07,337.19,6557.0
2017-12-28 15:45:00,337.3,337.78,337.24,337.57,9100.0,337.3,337.78,337.24,337.57,9100.0
2017-12-28 15:50:00,337.64,338.4,337.64,338.36,13609.0,337.64,338.4,337.64,338.36,13609.0
2017-12-28 15:55:00,338.32,338.41,337.99,338.04,20396.0,338.32,338.41,337.99,338.04,20396.0
2017-12-29 09:30:00,335.14,342.02,335.14,337.57,15611.0,335.14,342.02,335.14,337.57,15611.0
2017-12-29 09:35:00,338.06,339.12,337.25,337.74,5641.0,338.06,339.12,337.25,337.74,5641.0
2017-12-29 09:40:00,337.53,338.06,337.49,338.06,5826.0,337.53,338.06,337.49,338.06,5826.0
2017-12-29 09:45:00,337.88,338.36,337.37,337.98,5402.0,337.88,338.36,337.37,337.98,5402.0
2017-12-29 09:50:00,338.1,338.2,338.1,338.13,400.0,338.1,338.2,338.1,338.13,400.0
2017-12-29 09:55:00,337.92,338.31,337.84,338.03,7892.0,337.92,338.31,337.84,338.03,7892.0
2017-12-29 10:00:00,337.99,338.0,337.33,337.51,11284.0,337.99,338.0,337.33,337.51,11284.0
2017-12-29 10:05:00,337.55,337.66,336.89,337.06,5825.0,337.55,337.66,336.89,337.06,5825.0
2017-12-29 10:10:00,336.89,337.06,336.66,336.86,6792.0,336.89,337.06,336.66,336.86,6792.0
2017-12-29 10:15:00,336.82,337.52,336.78,337.32,8452.0,336.82,337.52,336.78,337.32,8452.0
2017-12-29 10:20:00,337.22,337.51,337.19,337.51,2500.0,337.22,337.51,337.19,337.51,2500.0
2017-12-29 10:25:00,337.64,338.0,337.57,337.99,4208.0,337.64,338.0,337.57,337.99,4208.0
2017-12-29 10:30:00,337.79,337.95,337.23,337.23,8963.0,337.79,337.95,337.23,337.23,8963.0
2017-12-29 10:35:00,337.48,337.75,337.41,337.73,3000.0,337.48,337.75,337.41,337.73,3000.0
2017-12-29 10:40:00,337.64,337.88,337.49,337.5,4901.0,337.64,337.88,337.49,337.5,4901.0
2017-12-29 10:45:00,337.62,337.62,337.2,337.3,2831.0,337.62,337.62,337.2,337.3,2831.0
2017-12-29 10:50:00,337.3,337.31,336.86,337.0,4208.0,337.3,337.31,336.86,337.0,4208.0
2017-12-29 10:55:00,337.0,337.0,335.73,336.05,5693.0,337.0,337.0,335.73,336.05,5693.0
2017-12-29 11:00:00,336.25,336.25,335.23,335.24,4592.0,336.25,336.25,335.23,335.24,4592.0
2017-12-29 11:05:00,335.3,335.63,335.19,335.56,2757.0,335.3,335.63,335.19,335.56,2757.0
2017-12-29 11:10:00,335.26,335.94,335.23,335.94,1600.0,335.26,335.94,335.23,335.94,1600.0
2017-12-29 11:15:00,335.77,335.93,335.42,335.49,3745.0,335.77,335.93,335.42,335.49,3745.0
2017-12-29 11:20:00,335.62,335.83,335.18,335.59,8770.0,335.62,335.83,335.18,335.59,8770.0
2017-12-29 11:25:00,335.55,335.61,335.45,335.5,1948.0,335.55,335.61,335.45,335.5,1948.0
2017-12-29 11:30:00,335.52,335.52,334.18,334.21,5905.0,335.52,335.52,334.18,334.21,5905.0
2017-12-29 11:35:00,334.5,334.87,334.39,334.63,2743.0,334.5,334.87,334.39,334.63,2743.0
2017-12-29 11:40:00,334.54,334.54,334.31,334.41,1132.0,334.54,334.54,334.31,334.41,1132.0
2017-12-29 11:45:00,334.43,334.66,334.02,334.33,2526.0,334.43,334.66,334.02,334.33,2526.0
2017-12-29 11:50:00,334.31,334.4,333.91,334.39,2029.0,334.31,334.4,333.91,334.39,2029.0
2017-12-29 11:55:00,334.02,334.4,333.82,334.34,3100.0,334.02,334.4,333.82,334.34,3100.0
2017-12-29 12:00:00,334.47,334.92,334.21,334.55,3412.0,334.47,334.92,334.21,334.55,3412.0
2017-12-29 12:05:00,334.58,334.58,334.26,334.57,3201.0,334.58,334.58,334.26,334.57,3201.0
2017-12-29 12:10:00,334.44,335.23,334.44,335.23,4100.0,334.44,335.23,334.44,335.23,4100.0
2017-12-29 12:15:00,335.23,335.69,335.15,335.48,3800.0,335.23,335.69,335.15,335.48,3800.0
2017-12-29 12:20:00,335.58,335.64,335.4,335.63,3000.0,335.58,335.64,335.4,335.63,3000.0
2017-12-29 12:25:00,335.59,335.8,335.46,335.47,2118.0,335.59,335.8,335.46,335.47,2118.0
2017-12-29 12:30:00,335.47,335.76,335.36,335.48,3606.0,335.47,335.76,335.36,335.48,3606.0
2017-12-29 12:35:00,335.46,335.73,335.22,335.47,8797.0,335.46,335.73,335.22,335.47,8797.0
2017-12-29 12:40:00,335.5,335.5,335.21,335.21,2497.0,335.5,335.5,335.21,335.21,2497.0
2017-12-29 12:45:00,335.2,335.2,334.93,335.02,4097.0,335.2,335.2,334.93,335.02,4097.0
2017-12-29 12:50:00,335.0,335.32,335.0,335.21,7580.0,335.0,335.32,335.0,335.21,7580.0
2017-12-29 12:55:00,335.21,335.21,335.13,335.19,660.0,335.21,335.21,335.13,335.19,660.0
2017-12-29 13:00:00,335.3,335.39,335.11,335.39,7620.0,335.3,335.39,335.11,335.39,7620.0
2017-12-29 13:05:00,335.3,335.32,335.15,335.15,2540.0,335.3,335.32,335.15,335.15,2540.0
2017-12-29 13:10:00,335.3,335.96,335.3,335.96,7924.0,335.3,335.96,335.3,335.96,7924.0
2017-12-29 13:15:00,335.95,336.45,335.95,336.2,9395.0,335.95,336.45,335.95,336.2,9395.0
2017-12-29 13:20:00,336.2,336.89,336.12,336.41,21916.0,336.2,336.89,336.12,336.41,21916.0
2017-12-29 13:25:00,336.48,336.65,336.22,336.44,12326.0,336.48,336.65,336.22,336.44,12326.0
2017-12-29 13:30:00,336.5,336.64,336.29,336.45,8905.0,336.5,336.64,336.29,336.45,8905.0
2017-12-29 13:35:00,336.53,336.82,336.45,336.64,14708.0,336.53,336.82,336.45,336.64,14708.0
2017-12-29 13:40:00,336.63,336.74,336.5,336.63,6133.0,336.63,336.74,336.5,336.63,6133.0
2017-12-29 13:45:00,336.73,336.73,336.55,336.58,2486.0,336.73,336.73,336.55,336.58,2486.0
2017-12-29 13:50:00,336.62,336.97,336.55,336.83,9048.0,336.62,336.97,336.55,336.83,9048.0
2017-12-29 13:55:00,336.8,337.0,336.41,336.73,7405.0,336.8,337.0,336.41,336.73,7405.0
2017-12-29 14:00:00,336.67,336.75,336.26,336.27,5257.0,336.67,336.75,336.26,336.27,5257.0
2017-12-29 14:05:00,336.02,336.36,336.01,336.2,3110.0,336.02,336.36,336.01,336.2,3110.0
2017-12-29 14:10:00,336.14,336.31,335.85,336.29,3100.0,336.14,336.31,335.85,336.29,3100.0
2017-12-29 14:15:00,336.19,336.32,336.05,336.05,1837.0,336.19,336.32,336.05,336.05,1837.0
2017-12-29 14:20:00,336.18,336.32,336.17,336.17,1030.0,336.18,336.32,336.17,336.17,1030.0
2017-12-29 14:25:00,336.16,336.19,335.84,335.95,2545.0,336.16,336.19,335.84,335.95,2545.0
2017-12-29 14:30:00,335.96,336.09,335.85,336.03,3089.0,335.96,336.09,335.85,336.03,3089.0
2017-12-29 14:35:00,336.01,336.59,336.01,336.48,8278.0,336.01,336.59,336.01,336.48,8278.0
2017-12-29 14:40:00,336.69,336.74,336.62,336.62,600.0,336.69,336.74,336.62,336.62,600.0
2017-12-29 14:45:00,336.7,336.73,336.61,336.72,500.0,336.7,336.73,336.61,336.72,500.0
2017-12-29 14:50:00,336.61,336.91,336.58,336.78,3500.0,336.61,336.91,336.58,336.78,3500.0
2017-12-29 14:55:00,336.71,336.86,336.69,336.82,5818.0,336.71,336.86,336.69,336.82,5818.0
2017-12-29 15:00:00,336.91,337.05,336.82,336.91,2700.0,336.91,337.05,336.82,336.91,2700.0
2017-12-29 15:05:00,336.83,336.95,336.83,336.83,2251.0,336.83,336.95,336.83,336.83,2251.0
2017-12-29 15:10:00,336.8,337.0,336.7,336.82,4897.0,336.8,337.0,336.7,336.82,4897.0
2017-12-29 15:15:00,336.9,336.9,336.77,336.77,1800.0,336.9,336.9,336.77,336.77,1800.0
2017-12-29 15:20:00,336.81,337.45,336.81,337.4,4895.0,336.81,337.45,336.81,337.4,4895.0
2017-12-29 15:25:00,337.35,337.51,337.09,337.25,4500.0,337.35,337.51,337.09,337.25,4500.0
2017-12-29 15:30:00,337.25,337.33,337.03,337.06,4100.0,337.25,337.33,337.03,337.06,4100.0
2017-12-29 15:35:00,337.06,337.24,336.87,336.89,4455.0,337.06,337.24,336.87,336.89,4455.0
2017-12-29 15:40:00,337.02,337.1,336.88,336.91,8424.0,337.02,337.1,336.88,336.91,8424.0
2017-12-29 15:45:00,336.94,337.04,336.8,336.91,11278.0,336.94,337.04,336.8,336.91,11278.0
2017-12-29 15:50:00,336.86,336.86,336.08,336.09,27406.0,336.86,336.86,336.08,336.09,27406.0
2017-12-29 15:55:00,336.08,336.39,336.03,336.28,47618.0,336.08,336.39,336.03,336.28,47618.0
2018-01-02 09:30:00,338.43,341.49,338.0,338.5,30272.0,338.43,341.49,338.0,338.5,30272.0
2018-01-02 09:35:00,338.51,340.22,338.47,338.95,19646.0,338.51,340.22,338.47,338.95,19646.0
2018-01-02 09:40:00,339.15,340.31,337.77,340.24,42348.0,339.15,340.31,337.77,340.24,42348.0
2018-01-02 09:45:00,339.72,340.9,339.27,340.62,18561.0,339.72,340.9,339.27,340.62,18561.0
2018-01-02 09:50:00,340.73,343.33,340.31,343.33,19882.0,340.73,343.33,340.31,343.33,19882.0
2018-01-02 09:55:00,342.85,344.36,341.84,343.71,50314.0,342.85,344.36,341.84,343.71,50314.0
2018-01-02 10:00:00,343.92,343.92,341.65,341.65,24433.0,343.92,343.92,341.65,341.65,24433.0
2018-01-02 10:05:00,341.41,343.09,341.4,342.63,21287.0,341.41,343.09,341.4,342.63,21287.0
2018-01-02 10:10:00,342.71,348.74,342.47,344.06,45760.0,342.71,348.74,342.47,344.06,45760.0
2018-01-02 10:15:00,344.05,345.92,343.86,345.52,20848.0,344.05,345.92,343.86,345.52,20848.0
2018-01-02 10:20:00,345.25,346.12,343.9,344.94,26612.0,345.25,346.12,343.9,344.94,26612.0
2018-01-02 10:25:00,344.94,346.66,344.58,345.75,29809.0,344.94,346.66,344.58,345.75,29809.0
2018-01-02 10:30:00,345.64,345.91,344.46,345.07,34521.0,345.64,345.91,344.46,345.07,34521.0
2018-01-02 10:35:00,345.07,345.07,343.95,344.18,9355.0,345.07,345.07,343.95,344.18,9355.0
2018-01-02 10:40:00,344.29,345.34,344.24,344.69,21276.0,344.29,345.34,344.24,344.69,21276.0
2018-01-02 10:45:00,344.82,345.67,344.36,344.7,10282.0,344.82,345.67,344.36,344.7,10282.0
2018-01-02 10:50:00,345.06,346.89,344.85,346.79,15183.0,345.06,346.89,344.85,346.79,15183.0
2018-01-02 10:55:00,346.59,346.78,345.25,345.74,22096.0,346.59,346.78,345.25,345.74,22096.0
2018-01-02 11:00:00,345.37,346.02,345.13,346.02,8899.0,345.37,346.02,345.13,346.02,8899.0
2018-01-02 11:05:00,346.26,346.34,345.35,345.36,20702.0,346.26,346.34,345.35,345.36,20702.0
2018-01-02 11:10:00,345.39,346.19,345.2,345.74,11600.0,345.39,346.19,345.2,345.74,11600.0
2018-01-02 11:15:00,345.56,346.45,345.56,346.31,16142.0,345.56,346.45,345.56,346.31,16142.0
2018-01-02 11:20:00,346.21,347.03,346.21,346.75,12264.0,346.21,347.03,346.21,346.75,12264.0
2018-01-02 11:25:00,346.79,347.17,346.35,346.6,35275.0,346.79,347.17,346.35,346.6,35275.0
2018-01-02 11:30:00,346.69,347.67,346.52,347.67,7832.0,346.69,347.67,346.52,347.67,7832.0
2018-01-02 11:35:00,347.68,347.7,346.88,347.34,15546.0,347.68,347.7,346.88,347.34,15546.0
2018-01-02 11:40:00,347.32,348.6,347.0,348.44,14914.0,347.32,348.6,347.0,348.44,14914.0
2018-01-02 11:45:00,348.48,349.0,348.09,348.83,12518.0,348.48,349.0,348.09,348.83,12518.0
2018-01-02 11:50:00,348.9,349.59,348.77,349.0,20486.0,348.9,349.59,348.77,349.0,20486.0
2018-01-02 11:55:00,349.08,349.23,348.79,349.11,11225.0,349.08,349.23,348.79,349.11,11225.0
2018-01-02 12:00:00,348.98,349.42,348.81,349.11,7764.0,348.98,349.42,348.81,349.11,7764.0
2018-01-02 12:05:00,349.21,349.46,348.57,348.57,7823.0,349.21,349.46,348.57,348.57,7823.0
2018-01-02 12:10:00,348.56,349.09,348.56,349.09,7812.0,348.56,349.09,348.56,349.09,7812.0
2018-01-02 12:15:00,348.91,348.95,348.67,348.67,8903.0,348.91,348.95,348.67,348.67,8903.0
2018-01-02 12:20:00,348.58,348.58,347.59,347.77,7891.0,348.58,348.58,347.59,347.77,7891.0
2018-01-02 12:25:00,347.69,348.49,347.5,347.57,27713.0,347.69,348.49,347.5,347.57,27713.0
2018-01-02 12:30:00,347.57,347.66,346.63,347.27,10507.0,347.57,347.66,346.63,347.27,10507.0
2018-01-02 12:35:00,347.54,347.96,347.4,347.87,11673.0,347.54,347.96,347.4,347.87,11673.0
2018-01-02 12:40:00,347.88,348.54,347.76,348.25,14697.0,347.88,348.54,347.76,348.25,14697.0
2018-01-02 12:45:00,348.45,348.93,348.21,348.68,17463.0,348.45,348.93,348.21,348.68,17463.0
2018-01-02 12:50:00,348.69,348.99,347.9,348.41,14657.0,348.69,348.99,347.9,348.41,14657.0
2018-01-02 12:55:00,348.34,348.82,348.28,348.82,16794.0,348.34,348.82,348.28,348.82,16794.0
2018-01-02 13:00:00,348.72,349.28,348.41,349.12,6700.0,348.72,349.28,348.41,349.12,6700.0
2018-01-02 13:05:00,348.9,349.4,348.41,349.2,5871.0,348.9,349.4,348.41,349.2,5871.0
2018-01-02 13:10:00,349.1,349.36,348.84,348.84,10548.0,349.1,349.36,348.84,348.84,10548.0
2018-01-02 13:15:00,348.82,349.0,348.57,348.57,5049.0,348.82,349.0,348.57,348.57,5049.0
2018-01-02 13:20:00,348.69,348.83,348.59,348.73,23255.0,348.69,348.83,348.59,348.73,23255.0
2018-01-02 13:25:00,348.74,350.35,348.68,350.13,51708.0,348.74,350.35,348.68,350.13,51708.0
2018-01-02 13:30:00,350.01,350.02,349.48,349.89,18831.0,350.01,350.02,349.48,349.89,18831.0
2018-01-02 13:35:00,349.9,350.06,349.72,349.99,15404.0,349.9,350.06,349.72,349.99,15404.0
2018-01-02 13:40:00,349.89,350.2,349.8,350.19,19416.0,349.89,350.2,349.8,350.19,19416.0
2018-01-02 13:45:00,350.14,350.42,349.96,349.99,13007.0,350.14,350.42,349.96,349.99,13007.0
2018-01-02 13:50:00,349.96,350.5,349.92,350.21,13909.0,349.96,350.5,349.92,350.21,13909.0
2018-01-02 13:55:00,350.21,350.43,350.01,350.15,9856.0,350.21,350.43,350.01,350.15,9856.0
2018-01-02 14:00:00,350.14,350.63,350.05,350.5,15475.0,350.14,350.63,350.05,350.5,15475.0
2018-01-02 14:05:00,350.39,350.84,350.31,350.84,14093.0,350.39,350.84,350.31,350.84,14093.0
2018-01-02 14:10:00,350.78,351.04,350.78,351.04,10022.0,350.78,351.04,350.78,351.04,10022.0
2018-01-02 14:15:00,351.06,351.14,350.45,350.98,18081.0,351.06,351.14,350.45,350.98,18081.0
2018-01-02 14:20:00,350.88,351.21,350.23,350.71,30760.0,350.88,351.21,350.23,350.71,30760.0
2018-01-02 14:25:00,351.07,352.52,350.35,351.96,56389.0,351.07,352.52,350.35,351.96,56389.0
2018-01-02 14:30:00,351.87,352.41,351.82,352.32,11163.0,351.87,352.41,351.82,352.32,11163.0
2018-01-02 14:35:00,352.39,352.82,352.39,352.5,10883.0,352.39,352.82,352.39,352.5,10883.0
2018-01-02 14:40:00,352.5,352.56,351.99,352.1,12294.0,352.5,352.56,351.99,352.1,12294.0
2018-01-02 14:45:00,352.19,352.37,351.86,352.11,23248.0,352.19,352.37,351.86,352.11,23248.0
2018-01-02 14:50:00,352.17,352.24,351.24,351.24,29779.0,352.17,352.24,351.24,351.24,29779.0
2018-01-02 14:55:00,351.26,351.57,350.73,351.18,28364.0,351.26,351.57,350.73,351.18,28364.0
2018-01-02 15:00:00,351.06,351.06,350.29,350.81,21507.0,351.06,351.06,350.29,350.81,21507.0
2018-01-02 15:05:00,350.96,351.0,350.02,350.15,26346.0,350.96,351.0,350.02,350.15,26346.0
2018-01-02 15:10:00,350.15,350.69,350.08,350.3,18521.0,350.15,350.69,350.08,350.3,18521.0
2018-01-02 15:15:00,350.31,350.45,349.25,349.72,29894.0,350.31,350.45,349.25,349.72,29894.0
2018-01-02 15:20:00,349.71,350.01,349.35,350.0,17424.0,349.71,350.01,349.35,350.0,17424.0
2018-01-02 15:25:00,350.0,350.23,348.98,348.99,35920.0,350.0,350.23,348.98,348.99,35920.0
2018-01-02 15:30:00,348.86,349.67,348.86,349.52,21965.0,348.86,349.67,348.86,349.52,21965.0
2018-01-02 15:35:00,349.52,350.09,349.52,350.06,29046.0,349.52,350.09,349.52,350.06,29046.0
2018-01-02 15:40:00,350.08,350.2,349.9,349.96,28251.0,350.08,350.2,349.9,349.96,28251.0
2018-01-02 15:45:00,350.01,350.17,349.91,349.99,26579.0,350.01,350.17,349.91,349.99,26579.0
2018-01-02 15:50:00,349.88,349.95,348.93,348.94,18079.0,349.88,349.95,348.93,348.94,18079.0
2018-01-02 15:55:00,348.86,349.21,348.43,348.95,44764.0,348.86,349.21,348.43,348.95,44764.0
2018-01-03 09:30:00,354.06,364.38,351.49,356.43,84732.0,354.06,364.38,351.49,356.43,84732.0
2018-01-03 09:35:00,356.03,356.45,351.97,353.95,43299.0,356.03,356.45,351.97,353.95,43299.0
2018-01-03 09:40:00,353.89,354.71,351.09,352.5,26476.0,353.89,354.71,351.09,352.5,26476.0
2018-01-03 09:45:00,352.5,354.82,351.97,352.88,46954.0,352.5,354.82,351.97,352.88,46954.0
2018-01-03 09:50:00,352.84,353.43,351.29,352.9,14939.0,352.84,353.43,351.29,352.9,14939.0
2018-01-03 09:55:00,352.94,352.94,350.05,351.64,72065.0,352.94,352.94,350.05,351.64,72065.0
2018-01-03 10:00:00,351.49,351.85,351.01,351.36,13526.0,351.49,351.85,351.01,351.36,13526.0
2018-01-03 10:05:00,351.37,351.62,350.87,351.19,16520.0,351.37,351.62,350.87,351.19,16520.0
2018-01-03 10:10:00,351.24,351.29,350.09,350.19,10513.0,351.24,351.29,350.09,350.19,10513.0
2018-01-03 10:15:00,350.19,352.57,349.59,352.38,70383.0,350.19,352.57,349.59,352.38,70383.0
2018-01-03 10:20:00,352.46,354.21,352.01,353.46,50815.0,352.46,354.21,352.01,353.46,50815.0
2018-01-03 10:25:00,353.7,353.82,351.72,352.08,21575.0,353.7,353.82,351.72,352.08,21575.0
2018-01-03 10:30:00,352.08,352.66,351.9,352.36,13922.0,352.08,352.66,351.9,352.36,13922.0
2018-01-03 10:35:00,352.53,353.48,352.51,352.99,7356.0,352.53,353.48,352.51,352.99,7356.0
2018-01-03 10:40:00,352.91,354.25,352.9,353.62,11024.0,352.91,354.25,352.9,353.62,11024.0
2018-01-03 10:45:00,353.89,354.03,352.74,353.94,29925.0,353.89,354.03,352.74,353.94,29925.0
2018-01-03 10:50:00,353.73,354.92,353.38,353.98,12718.0,353.73,354.92,353.38,353.98,12718.0
2018-01-03 10:55:00,354.07,355.88,354.04,354.38,17769.0,354.07,355.88,354.04,354.38,17769.0
2018-01-03 11:00:00,354.37,355.76,354.26,355.17,13699.0,354.37,355.76,354.26,355.17,13699.0
2018-01-03 11:05:00,355.21,355.99,355.03,355.65,20446.0,355.21,355.99,355.03,355.65,20446.0
2018-01-03 11:10:00,355.66,356.1,355.28,355.5,14198.0,355.66,356.1,355.28,355.5,14198.0
2018-01-03 11:15:00,355.52,355.69,354.51,355.31,25830.0,355.52,355.69,354.51,355.31,25830.0
2018-01-03 11:20:00,355.31,355.86,355.03,355.58,16331.0,355.31,355.86,355.03,355.58,16331.0
2018-01-03 11:25:00,355.72,355.72,354.64,354.78,63342.0,355.72,355.72,354.64,354.78,63342.0
2018-01-03 11:30:00,354.78,355.12,354.66,355.0,25462.0,354.78,355.12,354.66,355.0,25462.0
2018-01-03 11:35:00,354.9,355.15,354.59,354.96,19371.0,354.9,355.15,354.59,354.96,19371.0
2018-01-03 11:40:00,354.87,355.0,354.26,354.43,44794.0,354.87,355.0,354.26,354.43,44794.0
2018-01-03 11:45:00,354.47,355.36,354.38,354.78,24684.0,354.47,355.36,354.38,354.78,24684.0
2018-01-03 11:50:00,354.78,355.0,354.4,354.59,9295.0,354.78,355.0,354.4,354.59,9295.0
2018-01-03 11:55:00,354.59,354.69,352.76,353.33,46740.0,354.59,354.69,352.76,353.33,46740.0
2018-01-03 12:00:00,353.0,353.47,352.71,353.0,5777.0,353.0,353.47,352.71,353.0,5777.0
2018-01-03 12:05:00,353.29,353.34,352.38,352.72,14305.0,353.29,353.34,352.38,352.72,14305.0
2018-01-03 12:10:00,352.55,353.11,352.4,352.87,6100.0,352.55,353.11,352.4,352.87,6100.0
2018-01-03 12:15:00,352.71,352.88,352.01,352.68,8678.0,352.71,352.88,352.01,352.68,8678.0
2018-01-03 12:20:00,352.57,353.27,352.57,352.9,7760.0,352.57,353.27,352.57,352.9,7760.0
2018-01-03 12:25:00,353.03,353.31,352.81,353.0,11556.0,353.03,353.31,352.81,353.0,11556.0
2018-01-03 12:30:00,353.04,353.18,352.53,352.97,9468.0,353.04,353.18,352.53,352.97,9468.0
2018-01-03 12:35:00,353.03,353.58,353.03,353.42,13644.0,353.03,353.58,353.03,353.42,13644.0
2018-01-03 12:40:00,353.48,353.62,352.9,353.07,23553.0,353.48,353.62,352.9,353.07,23553.0
2018-01-03 12:45:00,353.0,353.65,353.0,353.02,61250.0,353.0,353.65,353.0,353.02,61250.0
2018-01-03 12:50:00,353.0,354.11,353.0,353.72,18269.0,353.0,354.11,353.0,353.72,18269.0
2018-01-03 12:55:00,353.63,354.09,352.94,353.15,35373.0,353.63,354.09,352.94,353.15,35373.0
2018-01-03 13:00:00,353.15,353.35,352.96,353.1,22272.0,353.15,353.35,352.96,353.1,22272.0
2018-01-03 13:05:00,353.05,353.24,352.92,352.93,19449.0,353.05,353.24,352.92,352.93,19449.0
2018-01-03 13:10:00,353.01,353.22,352.83,353.1,33450.0,353.01,353.22,352.83,353.1,33450.0
2018-01-03 13:15:00,352.97,353.19,352.92,353.03,25597.0,352.97,353.19,352.92,353.03,25597.0
2018-01-03 13:20:00,353.0,353.27,352.61,353.13,28295.0,353.0,353.27,352.61,353.13,28295.0
2018-01-03 13:25:00,353.13,353.23,352.32,352.35,31249.0,353.13,353.23,352.32,352.35,31249.0
2018-01-03 13:30:00,352.47,352.47,351.22,351.69,28956.0,352.47,352.47,351.22,351.69,28956.0
2018-01-03 13:35:00,351.72,352.56,351.68,352.3,4962.0,351.72,352.56,351.68,352.3,4962.0
2018-01-03 13:40:00,352.29,352.36,351.72,351.98,9000.0,352.29,352.36,351.72,351.98,9000.0
2018-01-03 13:45:00,352.01,352.31,351.7,351.73,11304.0,352.01,352.31,351.7,351.73,11304.0
2018-01-03 13:50:00,351.73,352.39,351.72,352.28,5004.0,351.73,352.39,351.72,352.28,5004.0
2018-01-03 13:55:00,352.3,352.85,352.03,352.36,27126.0,352.3,352.85,352.03,352.36,27126.0
2018-01-03 14:00:00,352.5,352.5,351.26,351.28,23685.0,352.5,352.5,351.26,351.28,23685.0
2018-01-03 14:05:00,351.28,351.85,351.26,351.78,7505.0,351.28,351.85,351.26,351.78,7505.0
2018-01-03 14:10:00,351.71,352.34,351.69,352.19,11000.0,351.71,352.34,351.69,352.19,11000.0
2018-01-03 14:15:00,352.25,352.83,352.07,352.51,18585.0,352.25,352.83,352.07,352.51,18585.0
2018-01-03 14:20:00,352.61,352.88,352.43,352.79,16278.0,352.61,352.88,352.43,352.79,16278.0
2018-01-03 14:25:00,352.88,353.23,352.62,352.62,35932.0,352.88,353.23,352.62,352.62,35932.0
2018-01-03 14:30:00,352.72,352.98,352.34,352.78,14875.0,352.72,352.98,352.34,352.78,14875.0
2018-01-03 14:35:00,352.6,352.85,352.37,352.54,22039.0,352.6,352.85,352.37,352.54,22039.0
2018-01-03 14:40:00,352.53,352.55,352.26,352.26,8794.0,352.53,352.55,352.26,352.26,8794.0
2018-01-03 14:45:00,352.21,352.47,351.94,352.24,11513.0,352.21,352.47,351.94,352.24,11513.0
2018-01-03 14:50:00,352.28,352.54,352.05,352.48,14551.0,352.28,352.54,352.05,352.48,14551.0
2018-01-03 14:55:00,352.38,352.41,351.98,352.25,18388.0,352.38,352.41,351.98,352.25,18388.0
2018-01-03 15:00:00,352.25,352.86,352.23,352.33,8658.0,352.25,352.86,352.23,352.33,8658.0
2018-01-03 15:05:00,352.25,352.4,351.94,352.23,13519.0,352.25,352.4,351.94,352.23,13519.0
2018-01-03 15:10:00,352.3,352.61,352.08,352.08,5086.0,352.3,352.61,352.08,352.08,5086.0
2018-01-03 15:15:00,352.12,352.23,351.83,351.98,29765.0,352.12,352.23,351.83,351.98,29765.0
2018-01-03 15:20:00,351.98,352.3,351.88,352.09,22658.0,351.98,352.3,351.88,352.09,22658.0
2018-01-03 15:25:00,352.05,352.43,352.05,352.13,20725.0,352.05,352.43,352.05,352.13,20725.0
2018-01-03 15:30:00,352.11,352.37,351.98,352.1,25189.0,352.11,352.37,351.98,352.1,25189.0
2018-01-03 15:35:00,352.09,354.21,351.87,353.13,108009.0,352.09,354.21,351.87,353.13,108009.0
2018-01-03 15:40:00,353.17,353.5,352.98,353.29,48018.0,353.17,353.5,352.98,353.29,48018.0
2018-01-03 15:45:00,353.31,353.4,352.9,353.2,16311.0,353.31,353.4,352.9,353.2,16311.0
2018-01-03 15:50:00,353.5,353.82,353.28,353.28,27546.0,353.5,353.82,353.28,353.28,27546.0
2018-01-03 15:55:00,353.28,353.52,352.88,353.02,49131.0,353.28,353.52,352.88,353.02,49131.0
2018-01-04 09:30:00,356.75,358.0,354.33,354.83,24196.0,356.75,358.0,354.33,354.83,24196.0
2018-01-04 09:35:00,355.1,355.57,353.39,353.39,2000.0,355.1,355.57,353.39,353.39,2000.0
2018-01-04 09:40:00,353.1,353.23,351.16,352.21,15945.0,353.1,353.23,351.16,352.21,15945.0
2018-01-04 09:45:00,352.73,354.86,352.5,354.55,5275.0,352.73,354.86,352.5,354.55,5275.0
2018-01-04 09:50:00,354.22,354.83,354.12,354.6,3085.0,354.22,354.83,354.12,354.6,3085.0
2018-01-04 09:55:00,354.5,355.18,353.18,353.62,9352.0,354.5,355.18,353.18,353.62,9352.0
2018-01-04 10:00:00,353.51,353.82,352.04,352.07,10316.0,353.51,353.82,352.04,352.07,10316.0
2018-01-04 10:05:00,352.31,352.86,352.03,352.39,8270.0,352.31,352.86,352.03,352.39,8270.0
2018-01-04 10:10:00,352.57,352.77,351.9,352.08,18070.0,352.57,352.77,351.9,352.08,18070.0
2018-01-04 10:15:00,352.15,352.87,351.86,352.81,11111.0,352.15,352.87,351.86,352.81,11111.0
2018-01-04 10:20:00,352.75,353.2,351.5,351.82,13589.0,352.75,353.2,351.5,351.82,13589.0
2018-01-04 10:25:00,351.78,352.23,351.78,352.22,2100.0,351.78,352.23,351.78,352.22,2100.0
2018-01-04 10:30:00,352.25,352.9,352.0,352.9,5382.0,352.25,352.9,352.0,352.9,5382.0
2018-01-04 10:35:00,352.93,353.75,352.75,353.51,14281.0,352.93,353.75,352.75,353.51,14281.0
2018-01-04 10:40:00,353.51,354.13,353.28,353.52,10889.0,353.51,354.13,353.28,353.52,10889.0
2018-01-04 10:45:00,353.27,353.89,353.27,353.44,7902.0,353.27,353.89,353.27,353.44,7902.0
2018-01-04 10:50:00,353.82,353.83,352.59,353.07,11091.0,353.82,353.83,352.59,353.07,11091.0
2018-01-04 10:55:00,353.3,353.3,351.78,352.32,9251.0,353.3,353.3,351.78,352.32,9251.0
2018-01-04 11:00:00,352.37,352.88,351.77,352.71,4305.0,352.37,352.88,351.77,352.71,4305.0
2018-01-04 11:05:00,352.11,352.97,351.48,351.88,7411.0,352.11,352.97,351.48,351.88,7411.0
2018-01-04 11:10:00,351.43,351.79,351.25,351.63,5613.0,351.43,351.79,351.25,351.63,5613.0
2018-01-04 11:15:00,351.63,351.83,351.16,351.65,18661.0,351.63,351.83,351.16,351.65,18661.0
2018-01-04 11:20:00,351.5,351.5,349.65,349.99,22513.0,351.5,351.5,349.65,349.99,22513.0
2018-01-04 11:25:00,350.0,350.35,349.56,349.76,7827.0,350.0,350.35,349.56,349.76,7827.0
2018-01-04 11:30:00,349.62,349.92,349.1,349.1,7997.0,349.62,349.92,349.1,349.1,7997.0
2018-01-04 11:35:00,349.15,349.5,347.76,348.17,17606.0,349.15,349.5,347.76,348.17,17606.0
2018-01-04 11:40:00,348.26,348.74,347.84,347.89,7642.0,348.26,348.74,347.84,347.89,7642.0
2018-01-04 11:45:00,347.84,348.24,346.97,347.32,18537.0,347.84,348.24,346.97,347.32,18537.0
2018-01-04 11:50:00,347.56,348.0,347.11,347.95,12083.0,347.56,348.0,347.11,347.95,12083.0
2018-01-04 11:55:00,347.95,348.0,347.43,347.84,24060.0,347.95,348.0,347.43,347.84,24060.0
2018-01-04 12:00:00,347.92,348.48,347.57,347.94,9785.0,347.92,348.48,347.57,347.94,9785.0
2018-01-04 12:05:00,348.11,349.15,347.89,349.03,6537.0,348.11,349.15,347.89,349.03,6537.0
2018-01-04 12:10:00,348.95,349.37,348.37,349.08,23807.0,348.95,349.37,348.37,349.08,23807.0
2018-01-04 12:15:00,349.34,349.34,347.75,347.99,10810.0,349.34,349.34,347.75,347.99,10810.0
2018-01-04 12:20:00,347.99,348.85,347.93,348.37,11569.0,347.99,348.85,347.93,348.37,11569.0
2018-01-04 12:25:00,348.37,348.73,348.1,348.34,10105.0,348.37,348.73,348.1,348.34,10105.0
2018-01-04 12:30:00,348.36,348.42,347.6,347.82,4826.0,348.36,348.42,347.6,347.82,4826.0
2018-01-04 12:35:00,347.72,348.23,347.72,348.02,6800.0,347.72,348.23,347.72,348.02,6800.0
2018-01-04 12:40:00,348.01,348.4,347.74,348.23,7576.0,348.01,348.4,347.74,348.23,7576.0
2018-01-04 12:45:00,348.23,348.92,348.23,348.84,3464.0,348.23,348.92,348.23,348.84,3464.0
2018-01-04 12:50:00,348.83,349.34,348.77,349.22,7345.0,348.83,349.34,348.77,349.22,7345.0
2018-01-04 12:55:00,348.89,349.16,348.48,348.72,10224.0,348.89,349.16,348.48,348.72,10224.0
2018-01-04 13:00:00,348.89,348.89,348.29,348.37,2700.0,348.89,348.89,348.29,348.37,2700.0
2018-01-04 13:05:00,348.71,349.19,348.52,348.8,7233.0,348.71,349.19,348.52,348.8,7233.0
2018-01-04 13:10:00,348.66,349.19,348.51,348.92,14628.0,348.66,349.19,348.51,348.92,14628.0
2018-01-04 13:15:00,348.83,349.24,348.68,348.7,5354.0,348.83,349.24,348.68,348.7,5354.0
2018-01-04 13:20:00,348.84,348.84,348.03,348.04,8633.0,348.84,348.84,348.03,348.04,8633.0
2018-01-04 13:25:00,348.0,348.22,347.77,348.04,9769.0,348.0,348.22,347.77,348.04,9769.0
2018-01-04 13:30:00,348.27,348.3,347.85,348.27,4272.0,348.27,348.3,347.85,348.27,4272.0
2018-01-04 13:35:00,348.38,348.95,348.15,348.56,8190.0,348.38,348.95,348.15,348.56,8190.0
2018-01-04 13:40:00,348.6,349.35,348.48,348.87,5810.0,348.6,349.35,348.48,348.87,5810.0
2018-01-04 13:45:00,348.78,349.11,348.72,349.11,4350.0,348.78,349.11,348.72,349.11,4350.0
2018-01-04 13:50:00,348.91,349.08,348.53,349.08,9292.0,348.91,349.08,348.53,349.08,9292.0
2018-01-04 13:55:00,349.08,349.16,348.63,349.1,19144.0,349.08,349.16,348.63,349.1,19144.0
2018-01-04 14:00:00,349.27,349.41,348.77,349.09,43115.0,349.27,349.41,348.77,349.09,43115.0
2018-01-04 14:05:00,349.04,349.28,348.97,349.14,11990.0,349.04,349.28,348.97,349.14,11990.0
2018-01-04 14:10:00,349.26,350.0,349.19,349.87,6037.0,349.26,350.0,349.19,349.87,6037.0
2018-01-04 14:15:00,349.97,350.11,349.12,349.3,6169.0,349.97,350.11,349.12,349.3,6169.0
2018-01-04 14:20:00,349.27,349.48,349.05,349.25,7175.0,349.27,349.48,349.05,349.25,7175.0
2018-01-04 14:25:00,349.1,349.34,348.76,349.24,8399.0,349.1,349.34,348.76,349.24,8399.0
2018-01-04 14:30:00,349.18,349.21,348.71,348.8,5400.0,349.18,349.21,348.71,348.8,5400.0
2018-01-04 14:35:00,348.84,349.09,348.73,349.04,7634.0,348.84,349.09,348.73,349.04,7634.0
2018-01-04 14:40:00,349.07,349.66,349.07,349.6,4263.0,349.07,349.66,349.07,349.6,4263.0
2018-01-04 14:45:00,349.71,349.9,349.24,349.71,9499.0,349.71,349.9,349.24,349.71,9499.0
2018-01-04 14:50:00,349.82,350.11,349.58,349.73,9417.0,349.82,350.11,349.58,349.73,9417.0
2018-01-04 14:55:00,350.03,350.12,349.72,350.0,9197.0,350.03,350.12,349.72,350.0,9197.0
2018-01-04 15:00:00,349.86,350.07,349.6,349.77,5703.0,349.86,350.07,349.6,349.77,5703.0
2018-01-04 15:05:00,349.81,350.17,349.56,350.04,8924.0,349.81,350.17,349.56,350.04,8924.0
2018-01-04 15:10:00,349.96,350.17,349.72,349.77,7345.0,349.96,350.17,349.72,349.77,7345.0
2018-01-04 15:15:00,349.76,349.76,349.29,349.39,6932.0,349.76,349.76,349.29,349.39,6932.0
2018-01-04 15:20:00,349.57,349.57,349.31,349.31,4644.0,349.57,349.57,349.31,349.31,4644.0
2018-01-04 15:25:00,349.38,349.54,349.34,349.49,6814.0,349.38,349.54,349.34,349.49,6814.0
2018-01-04 15:30:00,349.48,350.0,349.48,349.93,6889.0,349.48,350.0,349.48,349.93,6889.0
2018-01-04 15:35:00,349.99,349.99,349.59,349.79,9020.0,349.99,349.99,349.59,349.79,9020.0
2018-01-04 15:40:00,349.79,349.91,349.6,349.82,7206.0,349.79,349.91,349.6,349.82,7206.0
2018-01-04 15:45:00,349.82,349.88,349.43,349.53,11442.0,349.82,349.88,349.43,349.53,11442.0
2018-01-04 15:50:00,349.44,349.84,349.43,349.78,13608.0,349.44,349.84,349.43,349.78,13608.0
2018-01-04 15:55:00,349.85,350.1,349.73,349.78,27838.0,349.85,350.1,349.73,349.78,27838.0
2018-01-05 09:30:00,352.02,353.1,349.08,349.86,26742.0,352.02,353.1,349.08,349.86,26742.0
2018-01-05 09:35:00,349.43,350.41,349.43,349.99,11302.0,349.43,350.41,349.43,349.99,11302.0
2018-01-05 09:40:00,349.92,351.37,349.63,350.92,12450.0,349.92,351.37,349.63,350.92,12450.0
2018-01-05 09:45:00,351.14,351.91,350.01,351.91,13975.0,351.14,351.91,350.01,351.91,13975.0
2018-01-05 09:50:00,352.13,353.49,351.65,352.74,12185.0,352.13,353.49,351.65,352.74,12185.0
2018-01-05 09:55:00,352.85,354.4,352.16,352.83,17392.0,352.85,354.4,352.16,352.83,17392.0
2018-01-05 10:00:00,352.99,352.99,351.93,352.19,3128.0,352.99,352.99,351.93,352.19,3128.0
2018-01-05 10:05:00,352.04,352.14,350.9,350.91,8274.0,352.04,352.14,350.9,350.91,8274.0
2018-01-05 10:10:00,350.8,351.08,350.11,350.77,6515.0,350.8,351.08,350.11,350.77,6515.0
2018-01-05 10:15:00,350.91,350.91,349.97,350.16,9764.0,350.91,350.91,349.97,350.16,9764.0
2018-01-05 10:20:00,350.56,350.75,350.0,350.26,3223.0,350.56,350.75,350.0,350.26,3223.0
2018-01-05 10:25:00,350.41,350.74,350.28,350.7,4500.0,350.41,350.74,350.28,350.7,4500.0
2018-01-05 10:30:00,351.04,351.04,350.4,350.42,6041.0,351.04,351.04,350.4,350.42,6041.0
2018-01-05 10:35:00,350.37,350.89,350.36,350.37,8392.0,350.37,350.89,350.36,350.37,8392.0
2018-01-05 10:40:00,350.27,350.86,350.27,350.63,3416.0,350.27,350.86,350.27,350.63,3416.0
2018-01-05 10:45:00,350.88,351.06,350.52,350.76,7881.0,350.88,351.06,350.52,350.76,7881.0
2018-01-05 10:50:00,350.28,350.98,350.28,350.64,5587.0,350.28,350.98,350.28,350.64,5587.0
2018-01-05 10:55:00,350.61,351.97,350.26,351.82,8083.0,350.61,351.97,350.26,351.82,8083.0
2018-01-05 11:00:00,351.84,352.27,351.84,352.27,1400.0,351.84,352.27,351.84,352.27,1400.0
2018-01-05 11:05:00,352.3,352.56,352.3,352.55,1522.0,352.3,352.56,352.3,352.55,1522.0
2018-01-05 11:10:00,352.58,352.97,351.84,352.34,10283.0,352.58,352.97,351.84,352.34,10283.0
2018-01-05 11:15:00,352.45,352.48,352.08,352.32,4584.0,352.45,352.48,352.08,352.32,4584.0
2018-01-05 11:20:00,352.28,352.45,351.82,352.45,2200.0,352.28,352.45,351.82,352.45,2200.0
2018-01-05 11:25:00,352.56,352.74,352.24,352.63,6637.0,352.56,352.74,352.24,352.63,6637.0
2018-01-05 11:30:00,352.73,353.16,352.63,353.16,4042.0,352.73,353.16,352.63,353.16,4042.0
2018-01-05 11:35:00,353.14,353.38,353.14,353.37,1400.0,353.14,353.38,353.14,353.37,1400.0
2018-01-05 11:40:00,353.15,353.15,351.94,352.46,8436.0,353.15,353.15,351.94,352.46,8436.0
2018-01-05 11:45:00,352.35,352.58,352.1,352.37,6678.0,352.35,352.58,352.1,352.37,6678.0
2018-01-05 11:50:00,352.29,352.41,352.08,352.29,1530.0,352.29,352.41,352.08,352.29,1530.0
2018-01-05 11:55:00,352.05,352.6,352.01,352.31,6850.0,352.05,352.6,352.01,352.31,6850.0
2018-01-05 12:00:00,352.27,352.31,351.9,352.1,13882.0,352.27,352.31,351.9,352.1,13882.0
2018-01-05 12:05:00,352.0,352.13,351.54,351.72,9547.0,352.0,352.13,351.54,351.72,9547.0
2018-01-05 12:10:00,351.7,351.87,351.54,351.83,1900.0,351.7,351.87,351.54,351.83,1900.0
2018-01-05 12:15:00,351.84,351.95,351.23,351.3,7397.0,351.84,351.95,351.23,351.3,7397.0
2018-01-05 12:20:00,351.57,351.57,351.2,351.29,8539.0,351.57,351.57,351.2,351.29,8539.0
2018-01-05 12:25:00,351.31,351.45,351.04,351.1,5865.0,351.31,351.45,351.04,351.1,5865.0
2018-01-05 12:30:00,351.15,351.63,351.15,351.23,3966.0,351.15,351.63,351.15,351.23,3966.0
2018-01-05 12:35:00,351.23,351.58,350.58,350.78,7248.0,351.23,351.58,350.58,350.78,7248.0
2018-01-05 12:40:00,350.75,351.04,350.59,350.73,5449.0,350.75,351.04,350.59,350.73,5449.0
2018-01-05 12:45:00,350.68,351.41,350.43,351.1,13542.0,350.68,351.41,350.43,351.1,13542.0
2018-01-05 12:50:00,351.21,351.22,350.84,350.97,9350.0,351.21,351.22,350.84,350.97,9350.0
2018-01-05 12:55:00,350.75,351.0,350.56,350.77,7187.0,350.75,351.0,350.56,350.77,7187.0
2018-01-05 13:00:00,350.83,351.23,350.67,350.94,7994.0,350.83,351.23,350.67,350.94,7994.0
2018-01-05 13:05:00,350.94,351.25,350.48,350.93,21973.0,350.94,351.25,350.48,350.93,21973.0
2018-01-05 13:10:00,350.99,351.06,350.54,350.97,10770.0,350.99,351.06,350.54,350.97,10770.0
2018-01-05 13:15:00,350.88,351.46,350.85,351.28,13507.0,350.88,351.46,350.85,351.28,13507.0
2018-01-05 13:20:00,351.44,351.66,351.21,351.21,6238.0,351.44,351.66,351.21,351.21,6238.0
2018-01-05 13:25:00,351.04,351.51,351.04,351.51,2800.0,351.04,351.51,351.04,351.51,2800.0
2018-01-05 13:30:00,351.55,351.55,350.91,351.01,8532.0,351.55,351.55,350.91,351.01,8532.0
2018-01-05 13:35:00,350.85,351.2,350.76,350.92,4300.0,350.85,351.2,350.76,350.92,4300.0
2018-01-05 13:40:00,351.05,351.43,350.92,351.37,3396.0,351.05,351.43,350.92,351.37,3396.0
2018-01-05 13:45:00,351.42,351.42,351.08,351.1,1474.0,351.42,351.42,351.08,351.1,1474.0
2018-01-05 13:50:00,351.02,351.25,351.02,351.25,4200.0,351.02,351.25,351.02,351.25,4200.0
2018-01-05 13:55:00,351.09,351.23,351.0,351.1,10471.0,351.09,351.23,351.0,351.1,10471.0
2018-01-05 14:00:00,351.04,351.04,350.64,350.72,6790.0,351.04,351.04,350.64,350.72,6790.0
2018-01-05 14:05:00,350.63,350.99,350.56,350.84,5700.0,350.63,350.99,350.56,350.84,5700.0
2018-01-05 14:10:00,350.95,351.04,350.74,350.75,5005.0,350.95,351.04,350.74,350.75,5005.0
2018-01-05 14:15:00,350.75,351.08,350.73,350.99,4708.0,350.75,351.08,350.73,350.99,4708.0
2018-01-05 14:20:00,351.03,351.12,350.75,350.75,3100.0,351.03,351.12,350.75,350.75,3100.0
2018-01-05 14:25:00,350.75,351.22,350.58,351.22,7193.0,350.75,351.22,350.58,351.22,7193.0
2018-01-05 14:30:00,350.96,351.06,350.62,350.83,2524.0,350.96,351.06,350.62,350.83,2524.0
2018-01-05 14:35:00,350.77,350.85,350.51,350.71,4799.0,350.77,350.85,350.51,350.71,4799.0
2018-01-05 14:40:00,350.68,350.71,350.35,350.56,6849.0,350.68,350.71,350.35,350.56,6849.0
2018-01-05 14:45:00,350.54,350.65,350.47,350.53,3360.0,350.54,350.65,350.47,350.53,3360.0
2018-01-05 14:50:00,350.55,350.71,349.89,349.9,11995.0,350.55,350.71,349.89,349.9,11995.0
2018-01-05 14:55:00,349.9,350.18,349.55,349.92,4862.0,349.9,350.18,349.55,349.92,4862.0
2018-01-05 15:00:00,349.91,349.92,349.68,349.79,2700.0,349.91,349.92,349.68,349.79,2700.0
2018-01-05 15:05:00,349.67,349.85,349.6,349.84,6392.0,349.67,349.85,349.6,349.84,6392.0
2018-01-05 15:10:00,349.74,349.96,349.74,349.74,3800.0,349.74,349.96,349.74,349.74,3800.0
2018-01-05 15:15:00,349.83,349.9,349.36,349.47,5129.0,349.83,349.9,349.36,349.47,5129.0
2018-01-05 15:20:00,349.48,349.66,349.33,349.33,3107.0,349.48,349.66,349.33,349.33,3107.0
2018-01-05 15:25:00,349.42,349.51,349.2,349.4,5600.0,349.42,349.51,349.2,349.4,5600.0
2018-01-05 15:30:00,349.33,349.38,349.2,349.3,4325.0,349.33,349.38,349.2,349.3,4325.0
2018-01-05 15:35:00,349.28,349.53,349.22,349.53,6496.0,349.28,349.53,349.22,349.53,6496.0
2018-01-05 15:40:00,349.44,349.52,349.25,349.3,3127.0,349.44,349.52,349.25,349.3,3127.0
2018-01-05 15:45:00,349.3,350.59,349.26,350.23,23989.0,349.3,350.59,349.26,350.23,23989.0
2018-01-05 15:50:00,350.47,351.32,350.47,350.94,28081.0,350.47,351.32,350.47,350.94,28081.0
2018-01-05 15:55:00,351.04,351.05,350.61,350.71,39476.0,351.04,351.05,350.61,350.71,39476.0
2018-01-08 09:30:00,354.47,357.69,353.3,354.35,81440.0,354.47,357.69,353.3,354.35,81440.0
2018-01-08 09:35:00,354.0,355.9,354.0,354.88,29677.0,354.0,355.9,354.0,354.88,29677.0
2018-01-08 09:40:00,354.89,356.45,354.32,356.45,25299.0,354.89,356.45,354.32,356.45,25299.0
2018-01-08 09:45:00,356.0,357.0,355.57,356.25,13453.0,356.0,357.0,355.57,356.25,13453.0
2018-01-08 09:50:00,356.04,356.58,355.95,356.17,8100.0,356.04,356.58,355.95,356.17,8100.0
2018-01-08 09:55:00,356.37,356.61,355.76,356.37,14772.0,356.37,356.61,355.76,356.37,14772.0
2018-01-08 10:00:00,356.01,356.67,356.01,356.42,23467.0,356.01,356.67,356.01,356.42,23467.0
2018-01-08 10:05:00,356.58,357.3,356.39,357.0,17898.0,356.58,357.3,356.39,357.0,17898.0
2018-01-08 10:10:00,357.22,357.3,356.48,357.02,18009.0,357.22,357.3,356.48,357.02,18009.0
2018-01-08 10:15:00,356.9,357.39,356.7,357.03,15688.0,356.9,357.39,356.7,357.03,15688.0
2018-01-08 10:20:00,357.0,357.8,356.82,357.57,17176.0,357.0,357.8,356.82,357.57,17176.0
2018-01-08 10:25:00,357.56,359.48,357.39,359.48,32479.0,357.56,359.48,357.39,359.48,32479.0
2018-01-08 10:30:00,359.45,360.19,359.1,360.19,21505.0,359.45,360.19,359.1,360.19,21505.0
2018-01-08 10:35:00,359.87,359.98,358.67,358.67,9317.0,359.87,359.98,358.67,358.67,9317.0
2018-01-08 10:40:00,358.57,358.71,358.22,358.33,8038.0,358.57,358.71,358.22,358.33,8038.0
2018-01-08 10:45:00,358.31,358.58,358.16,358.45,12041.0,358.31,358.58,358.16,358.45,12041.0
2018-01-08 10:50:00,358.39,359.28,358.39,358.84,11652.0,358.39,359.28,358.39,358.84,11652.0
2018-01-08 10:55:00,358.69,359.21,358.33,358.8,4831.0,358.69,359.21,358.33,358.8,4831.0
2018-01-08 11:00:00,358.61,358.64,357.85,358.14,7877.0,358.61,358.64,357.85,358.14,7877.0
2018-01-08 11:05:00,358.28,358.7,358.17,358.53,5749.0,358.28,358.7,358.17,358.53,5749.0
2018-01-08 11:10:00,358.68,358.69,357.82,358.4,23823.0,358.68,358.69,357.82,358.4,23823.0
2018-01-08 11:15:00,358.37,359.09,358.18,358.96,23025.0,358.37,359.09,358.18,358.96,23025.0
2018-01-08 11:20:00,358.83,359.53,358.82,359.12,16354.0,358.83,359.53,358.82,359.12,16354.0
2018-01-08 11:25:00,358.95,359.61,358.92,359.31,16681.0,358.95,359.61,358.92,359.31,16681.0
2018-01-08 11:30:00,359.37,359.74,358.9,359.12,12527.0,359.37,359.74,358.9,359.12,12527.0
2018-01-08 11:35:00,359.22,359.6,358.9,359.17,8526.0,359.22,359.6,358.9,359.17,8526.0
2018-01-08 11:40:00,359.06,359.29,358.68,358.82,38257.0,359.06,359.29,358.68,358.82,38257.0
2018-01-08 11:45:00,358.68,358.68,356.5,357.77,21300.0,358.68,358.68,356.5,357.77,21300.0
2018-01-08 11:50:00,357.6,357.88,357.28,357.31,15678.0,357.6,357.88,357.28,357.31,15678.0
2018-01-08 11:55:00,357.3,357.6,356.82,356.82,28720.0,357.3,357.6,356.82,356.82,28720.0
2018-01-08 12:00:00,356.78,357.22,356.44,356.94,10534.0,356.78,357.22,356.44,356.94,10534.0
2018-01-08 12:05:00,356.81,356.81,355.49,355.49,5187.0,356.81,356.81,355.49,355.49,5187.0
2018-01-08 12:10:00,355.55,355.55,353.95,354.49,11031.0,355.55,355.55,353.95,354.49,11031.0
2018-01-08 12:15:00,354.49,355.24,354.47,354.71,5814.0,354.49,355.24,354.47,354.71,5814.0
2018-01-08 12:20:00,354.49,354.54,354.02,354.51,5983.0,354.49,354.54,354.02,354.51,5983.0
2018-01-08 12:25:00,354.36,354.62,353.06,353.12,17237.0,354.36,354.62,353.06,353.12,17237.0
2018-01-08 12:30:00,353.55,353.86,352.14,353.6,23855.0,353.55,353.86,352.14,353.6,23855.0
2018-01-08 12:35:00,353.0,353.87,352.72,352.98,21796.0,353.0,353.87,352.72,352.98,21796.0
2018-01-08 12:40:00,353.05,353.06,352.0,352.73,12661.0,353.05,353.06,352.0,352.73,12661.0
2018-01-08 12:45:00,352.71,352.84,352.12,352.35,5525.0,352.71,352.84,352.12,352.35,5525.0
2018-01-08 12:50:00,352.51,352.56,352.11,352.33,8934.0,352.51,352.56,352.11,352.33,8934.0
2018-01-08 12:55:00,352.23,352.64,352.07,352.14,8268.0,352.23,352.64,352.07,352.14,8268.0
2018-01-08 13:00:00,352.26,353.14,352.2,352.71,9552.0,352.26,353.14,352.2,352.71,9552.0
2018-01-08 13:05:00,352.74,352.74,351.71,351.95,11986.0,352.74,352.74,351.71,351.95,11986.0
2018-01-08 13:10:00,351.96,352.4,351.65,351.97,5800.0,351.96,352.4,351.65,351.97,5800.0
2018-01-08 13:15:00,351.77,352.31,351.63,352.28,6129.0,351.77,352.31,351.63,352.28,6129.0
2018-01-08 13:20:00,351.98,352.5,351.98,352.41,3634.0,351.98,352.5,351.98,352.41,3634.0
2018-01-08 13:25:00,352.44,353.57,352.43,353.09,7548.0,352.44,353.57,352.43,353.09,7548.0
2018-01-08 13:30:00,353.32,353.32,352.96,353.06,2459.0,353.32,353.32,352.96,353.06,2459.0
2018-01-08 13:35:00,352.9,353.16,352.63,353.01,8300.0,352.9,353.16,352.63,353.01,8300.0
2018-01-08 13:40:00,353.24,353.44,352.76,352.76,5851.0,353.24,353.44,352.76,352.76,5851.0
2018-01-08 13:45:00,353.0,353.23,352.51,352.69,6286.0,353.0,353.23,352.51,352.69,6286.0
2018-01-08 13:50:00,352.51,352.71,352.25,352.62,8200.0,352.51,352.71,352.25,352.62,8200.0
2018-01-08 13:55:00,352.82,353.26,352.61,353.26,9446.0,352.82,353.26,352.61,353.26,9446.0
2018-01-08 14:00:00,353.43,354.79,353.17,354.0,21913.0,353.43,354.79,353.17,354.0,21913.0
2018-01-08 14:05:00,354.08,354.81,354.0,354.81,4750.0,354.08,354.81,354.0,354.81,4750.0
2018-01-08 14:10:00,354.9,355.31,354.51,354.88,20047.0,354.9,355.31,354.51,354.88,20047.0
2018-01-08 14:15:00,354.73,354.89,354.6,354.64,4100.0,354.73,354.89,354.6,354.64,4100.0
2018-01-08 14:20:00,354.61,354.87,354.4,354.4,4147.0,354.61,354.87,354.4,354.4,4147.0
2018-01-08 14:25:00,354.67,354.7,354.36,354.47,3813.0,354.67,354.7,354.36,354.47,3813.0
2018-01-08 14:30:00,354.36,354.6,354.24,354.42,4456.0,354.36,354.6,354.24,354.42,4456.0
2018-01-08 14:35:00,354.4,355.21,354.4,355.07,3283.0,354.4,355.21,354.4,355.07,3283.0
2018-01-08 14:40:00,355.13,355.22,354.87,355.13,8140.0,355.13,355.22,354.87,355.13,8140.0
2018-01-08 14:45:00,355.06,355.64,355.05,355.63,5700.0,355.06,355.64,355.05,355.63,5700.0
2018-01-08 14:50:00,355.65,356.0,355.46,355.55,6945.0,355.65,356.0,355.46,355.55,6945.0
2018-01-08 14:55:00,355.5,355.75,355.48,355.53,6100.0,355.5,355.75,355.48,355.53,6100.0
2018-01-08 15:00:00,355.48,356.05,355.48,355.97,9166.0,355.48,356.05,355.48,355.97,9166.0
2018-01-08 15:05:00,355.95,356.94,355.95,356.79,19140.0,355.95,356.94,355.95,356.79,19140.0
2018-01-08 15:10:00,356.8,357.47,356.66,357.0,20566.0,356.8,357.47,356.66,357.0,20566.0
2018-01-08 15:15:00,357.14,357.83,357.0,357.71,15045.0,357.14,357.83,357.0,357.71,15045.0
2018-01-08 15:20:00,357.62,358.0,357.53,357.63,23638.0,357.62,358.0,357.53,357.63,23638.0
2018-01-08 15:25:00,357.54,357.8,357.27,357.64,17893.0,357.54,357.8,357.27,357.64,17893.0
2018-01-08 15:30:00,357.64,357.75,356.99,357.09,25541.0,357.64,357.75,356.99,357.09,25541.0
2018-01-08 15:35:00,357.19,357.71,357.14,357.56,14805.0,357.19,357.71,357.14,357.56,14805.0
2018-01-08 15:40:00,357.59,358.12,357.59,357.9,21284.0,357.59,358.12,357.59,357.9,21284.0
2018-01-08 15:45:00,357.82,357.88,357.11,357.11,12155.0,357.82,357.88,357.11,357.11,12155.0
2018-01-08 15:50:00,357.2,357.2,356.76,356.78,31364.0,357.2,357.2,356.76,356.78,31364.0
2018-01-08 15:55:00,356.88,356.88,356.35,356.42,43429.0,356.88,356.88,356.35,356.42,43429.0
2018-01-09 09:30:00,356.66,358.24,355.88,358.24,8780.0,356.66,358.24,355.88,358.24,8780.0
2018-01-09 09:35:00,358.77,358.77,356.31,357.37,4903.0,358.77,358.77,356.31,357.37,4903.0
2018-01-09 09:40:00,357.25,357.39,356.61,357.27,10100.0,357.25,357.39,356.61,357.27,10100.0
2018-01-09 09:45:00,357.48,358.07,356.22,356.82,17573.0,357.48,358.07,356.22,356.82,17573.0
2018-01-09 09:50:00,356.87,357.39,356.06,357.39,3110.0,356.87,357.39,356.06,357.39,3110.0
2018-01-09 09:55:00,357.0,357.0,356.53,356.74,802.0,357.0,357.0,356.53,356.74,802.0
2018-01-09 10:00:00,356.83,357.47,356.83,357.42,4964.0,356.83,357.47,356.83,357.42,4964.0
2018-01-09 10:05:00,357.5,358.38,357.5,357.99,3700.0,357.5,358.38,357.5,357.99,3700.0
2018-01-09 10:10:00,358.21,358.44,357.06,357.1,3950.0,358.21,358.44,357.06,357.1,3950.0
2018-01-09 10:15:00,357.09,357.87,356.85,357.31,3991.0,357.09,357.87,356.85,357.31,3991.0
2018-01-09 10:20:00,357.0,357.79,356.99,357.79,4066.0,357.0,357.79,356.99,357.79,4066.0
2018-01-09 10:25:00,357.75,358.54,357.13,357.25,4502.0,357.75,358.54,357.13,357.25,4502.0
2018-01-09 10:30:00,357.2,358.0,357.2,357.53,4700.0,357.2,358.0,357.2,357.53,4700.0
2018-01-09 10:35:00,357.41,357.69,357.01,357.13,7350.0,357.41,357.69,357.01,357.13,7350.0
2018-01-09 10:40:00,357.13,357.97,356.92,357.71,3470.0,357.13,357.97,356.92,357.71,3470.0
2018-01-09 10:45:00,357.71,358.69,357.69,358.39,11525.0,357.71,358.69,357.69,358.39,11525.0
2018-01-09 10:50:00,358.75,358.75,357.91,357.94,4500.0,358.75,358.75,357.91,357.94,4500.0
2018-01-09 10:55:00,357.88,358.11,357.66,357.79,6800.0,357.88,358.11,357.66,357.79,6800.0
2018-01-09 11:00:00,357.73,357.73,356.87,357.08,67304.0,357.73,357.73,356.87,357.08,67304.0
2018-01-09 11:05:00,356.97,357.19,356.37,356.85,4529.0,356.97,357.19,356.37,356.85,4529.0
2018-01-09 11:10:00,356.88,357.7,356.71,357.3,18044.0,356.88,357.7,356.71,357.3,18044.0
2018-01-09 11:15:00,357.39,357.51,356.54,356.98,12822.0,357.39,357.51,356.54,356.98,12822.0
2018-01-09 11:20:00,356.95,356.97,356.31,356.68,4813.0,356.95,356.97,356.31,356.68,4813.0
2018-01-09 11:25:00,356.87,356.87,356.17,356.68,7845.0,356.87,356.87,356.17,356.68,7845.0
2018-01-09 11:30:00,356.7,356.7,355.75,355.96,12274.0,356.7,356.7,355.75,355.96,12274.0
2018-01-09 11:35:00,356.0,356.5,355.69,355.78,6200.0,356.0,356.5,355.69,355.78,6200.0
2018-01-09 11:40:00,356.03,356.37,355.9,356.18,3254.0,356.03,356.37,355.9,356.18,3254.0
2018-01-09 11:45:00,356.06,356.06,356.05,356.05,500.0,356.06,356.06,356.05,356.05,500.0
2018-01-09 11:50:00,356.05,356.05,356.05,356.05,0.0,356.05,356.05,356.05,356.05,0.0
2018-01-09 11:55:00,356.12,356.3,355.83,356.03,5841.0,356.12,356.3,355.83,356.03,5841.0
2018-01-09 12:00:00,355.87,355.93,355.23,355.24,3194.0,355.87,355.93,355.23,355.24,3194.0
2018-01-09 12:05:00,355.47,355.47,355.17,355.38,2303.0,355.47,355.47,355.17,355.38,2303.0
2018-01-09 12:10:00,355.22,355.38,355.0,355.38,5018.0,355.22,355.38,355.0,355.38,5018.0
2018-01-09 12:15:00,355.25,355.88,355.24,355.5,3500.0,355.25,355.88,355.24,355.5,3500.0
2018-01-09 12:20:00,355.46,355.59,355.33,355.57,2600.0,355.46,355.59,355.33,355.57,2600.0
2018-01-09 12:25:00,355.49,355.62,355.49,355.57,1146.0,355.49,355.62,355.49,355.57,1146.0
2018-01-09 12:30:00,355.75,356.1,355.54,356.02,18146.0,355.75,356.1,355.54,356.02,18146.0
2018-01-09 12:35:00,355.95,356.05,355.71,356.02,4845.0,355.95,356.05,355.71,356.02,4845.0
2018-01-09 12:40:00,355.91,355.98,355.85,355.93,2500.0,355.91,355.98,355.85,355.93,2500.0
2018-01-09 12:45:00,355.76,355.76,355.56,355.72,1867.0,355.76,355.76,355.56,355.72,1867.0
2018-01-09 12:50:00,355.89,355.89,355.51,355.51,2600.0,355.89,355.89,355.51,355.51,2600.0
2018-01-09 12:55:00,355.51,355.7,355.38,355.56,600.0,355.51,355.7,355.38,355.56,600.0
2018-01-09 13:00:00,355.48,355.82,355.45,355.81,4675.0,355.48,355.82,355.45,355.81,4675.0
2018-01-09 13:05:00,355.85,356.04,355.85,356.04,700.0,355.85,356.04,355.85,356.04,700.0
2018-01-09 13:10:00,355.95,356.15,355.82,356.15,1300.0,355.95,356.15,355.82,356.15,1300.0
2018-01-09 13:15:00,356.0,356.59,355.91,356.02,13027.0,356.0,356.59,355.91,356.02,13027.0
2018-01-09 13:20:00,356.08,356.3,355.82,356.08,1100.0,356.08,356.3,355.82,356.08,1100.0
2018-01-09 13:25:00,356.17,356.18,355.88,356.0,1700.0,356.17,356.18,355.88,356.0,1700.0
2018-01-09 13:30:00,356.05,356.05,355.85,356.0,2600.0,356.05,356.05,355.85,356.0,2600.0
2018-01-09 13:35:00,355.96,356.19,355.9,356.12,3502.0,355.96,356.19,355.9,356.12,3502.0
2018-01-09 13:40:00,356.07,356.37,356.07,356.37,1653.0,356.07,356.37,356.07,356.37,1653.0
2018-01-09 13:45:00,356.48,356.48,356.1,356.1,1552.0,356.48,356.48,356.1,356.1,1552.0
2018-01-09 13:50:00,356.21,356.8,356.21,356.41,8139.0,356.21,356.8,356.21,356.41,8139.0
2018-01-09 13:55:00,356.38,356.39,355.7,355.85,4500.0,356.38,356.39,355.7,355.85,4500.0
2018-01-09 14:00:00,355.81,356.7,355.8,356.58,5934.0,355.81,356.7,355.8,356.58,5934.0
2018-01-09 14:05:00,356.64,356.89,356.64,356.78,2411.0,356.64,356.89,356.64,356.78,2411.0
2018-01-09 14:10:00,356.66,356.97,356.55,356.95,2359.0,356.66,356.97,356.55,356.95,2359.0
2018-01-09 14:15:00,356.84,357.33,356.84,356.9,6700.0,356.84,357.33,356.84,356.9,6700.0
2018-01-09 14:20:00,356.87,357.3,356.71,356.71,7658.0,356.87,357.3,356.71,356.71,7658.0
2018-01-09 14:25:00,356.89,357.19,356.83,356.83,7743.0,356.89,357.19,356.83,356.83,7743.0
2018-01-09 14:30:00,356.81,356.86,356.16,356.22,8708.0,356.81,356.86,356.16,356.22,8708.0
2018-01-09 14:35:00,356.21,356.21,355.75,355.94,4753.0,356.21,356.21,355.75,355.94,4753.0
2018-01-09 14:40:00,356.23,356.24,355.9,355.9,3541.0,356.23,356.24,355.9,355.9,3541.0
2018-01-09 14:45:00,355.88,356.24,355.88,356.16,3364.0,355.88,356.24,355.88,356.16,3364.0
2018-01-09 14:50:00,356.16,356.53,356.07,356.32,3300.0,356.16,356.53,356.07,356.32,3300.0
2018-01-09 14:55:00,356.5,356.57,356.02,356.29,2756.0,356.5,356.57,356.02,356.29,2756.0
2018-01-09 15:00:00,356.26,356.36,356.14,356.34,1921.0,356.26,356.36,356.14,356.34,1921.0
2018-01-09 15:05:00,356.19,356.19,355.92,355.94,1700.0,356.19,356.19,355.92,355.94,1700.0
2018-01-09 15:10:00,355.89,356.11,355.88,355.95,2472.0,355.89,356.11,355.88,355.95,2472.0
2018-01-09 15:15:00,355.87,356.06,355.87,355.91,3500.0,355.87,356.06,355.87,355.91,3500.0
2018-01-09 15:20:00,355.97,355.97,355.71,355.73,1600.0,355.97,355.97,355.71,355.73,1600.0
2018-01-09 15:25:00,355.7,355.72,355.54,355.54,3706.0,355.7,355.72,355.54,355.54,3706.0
2018-01-09 15:30:00,355.63,355.84,355.33,355.46,7443.0,355.63,355.84,355.33,355.46,7443.0
2018-01-09 15:35:00,355.56,355.8,355.39,355.8,4563.0,355.56,355.8,355.39,355.8,4563.0
2018-01-09 15:40:00,355.84,355.85,355.25,355.25,7152.0,355.84,355.85,355.25,355.25,7152.0
2018-01-09 15:45:00,355.44,355.44,354.81,354.98,13303.0,355.44,355.44,354.81,354.98,13303.0
2018-01-09 15:50:00,354.81,355.04,354.6,354.82,13969.0,354.81,355.04,354.6,354.82,13969.0
2018-01-09 15:55:00,354.74,354.99,354.59,354.98,42787.0,354.74,354.99,354.59,354.98,42787.0
2018-01-10 09:30:00,354.02,356.46,353.08,353.13,13569.0,354.02,356.46,353.08,353.13,13569.0
2018-01-10 09:35:00,353.56,354.74,353.33,354.54,36550.0,353.56,354.74,353.33,354.54,36550.0
2018-01-10 09:40:00,354.34,354.51,352.84,353.05,8765.0,354.34,354.51,352.84,353.05,8765.0
2018-01-10 09:45:00,353.12,353.96,352.67,352.93,12660.0,353.12,353.96,352.67,352.93,12660.0
2018-01-10 09:50:00,352.82,352.82,351.85,352.4,3693.0,352.82,352.82,351.85,352.4,3693.0
2018-01-10 09:55:00,352.2,352.7,351.81,352.5,9233.0,352.2,352.7,351.81,352.5,9233.0
2018-01-10 10:00:00,352.5,353.0,352.27,352.71,6924.0,352.5,353.0,352.27,352.71,6924.0
2018-01-10 10:05:00,352.71,353.0,352.7,352.81,15524.0,352.71,353.0,352.7,352.81,15524.0
2018-01-10 10:10:00,352.86,353.0,352.55,352.85,3254.0,352.86,353.0,352.55,352.85,3254.0
2018-01-10 10:15:00,353.0,353.24,352.55,352.6,14224.0,353.0,353.24,352.55,352.6,14224.0
2018-01-10 10:20:00,352.57,352.94,351.49,351.49,9875.0,352.57,352.94,351.49,351.49,9875.0
2018-01-10 10:25:00,351.29,351.53,350.38,351.53,14265.0,351.29,351.53,350.38,351.53,14265.0
2018-01-10 10:30:00,351.33,352.0,351.33,351.72,7892.0,351.33,352.0,351.33,351.72,7892.0
2018-01-10 10:35:00,351.5,351.68,350.77,350.77,4072.0,351.5,351.68,350.77,350.77,4072.0
2018-01-10 10:40:00,350.79,351.11,350.67,350.69,2562.0,350.79,351.11,350.67,350.69,2562.0
2018-01-10 10:45:00,350.75,351.39,350.75,351.12,8421.0,350.75,351.39,350.75,351.12,8421.0
2018-01-10 10:50:00,351.15,351.55,351.15,351.32,1300.0,351.15,351.55,351.15,351.32,1300.0
2018-01-10 10:55:00,351.56,352.0,351.56,351.99,10700.0,351.56,352.0,351.56,351.99,10700.0
2018-01-10 11:00:00,352.0,352.49,351.79,351.83,19896.0,352.0,352.49,351.79,351.83,19896.0
2018-01-10 11:05:00,352.02,352.32,351.21,351.23,4585.0,352.02,352.32,351.21,351.23,4585.0
2018-01-10 11:10:00,351.22,351.22,349.82,349.82,9440.0,351.22,351.22,349.82,349.82,9440.0
2018-01-10 11:15:00,349.82,350.26,348.78,348.8,10089.0,349.82,350.26,348.78,348.8,10089.0
2018-01-10 11:20:00,349.09,349.2,348.41,348.42,9692.0,349.09,349.2,348.41,348.42,9692.0
2018-01-10 11:25:00,348.66,349.24,348.24,349.1,14600.0,348.66,349.24,348.24,349.1,14600.0
2018-01-10 11:30:00,349.07,349.6,348.97,349.35,11979.0,349.07,349.6,348.97,349.35,11979.0
2018-01-10 11:35:00,349.43,349.8,349.28,349.8,3700.0,349.43,349.8,349.28,349.8,3700.0
2018-01-10 11:40:00,349.99,350.68,349.99,350.44,6556.0,349.99,350.68,349.99,350.44,6556.0
2018-01-10 11:45:00,350.71,350.75,349.77,349.77,6500.0,350.71,350.75,349.77,349.77,6500.0
2018-01-10 11:50:00,350.04,350.39,349.77,350.15,4652.0,350.04,350.39,349.77,350.15,4652.0
2018-01-10 11:55:00,350.23,350.59,350.12,350.31,13604.0,350.23,350.59,350.12,350.31,13604.0
2018-01-10 12:00:00,350.13,350.17,349.33,349.33,16587.0,350.13,350.17,349.33,349.33,16587.0
2018-01-10 12:05:00,349.44,349.83,349.28,349.74,2100.0,349.44,349.83,349.28,349.74,2100.0
2018-01-10 12:10:00,349.87,349.87,349.41,349.63,1800.0,349.87,349.87,349.41,349.63,1800.0
2018-01-10 12:15:00,349.76,349.85,349.38,349.61,5800.0,349.76,349.85,349.38,349.61,5800.0
2018-01-10 12:20:00,349.57,349.88,349.23,349.73,19373.0,349.57,349.88,349.23,349.73,19373.0
2018-01-10 12:25:00,349.62,349.8,349.36,349.44,6228.0,349.62,349.8,349.36,349.44,6228.0
2018-01-10 12:30:00,349.6,349.72,349.42,349.45,5761.0,349.6,349.72,349.42,349.45,5761.0
2018-01-10 12:35:00,349.45,349.81,349.2,349.77,12789.0,349.45,349.81,349.2,349.77,12789.0
2018-01-10 12:40:00,349.78,349.78,349.49,349.68,6493.0,349.78,349.78,349.49,349.68,6493.0
2018-01-10 12:45:00,349.66,349.66,349.38,349.48,3399.0,349.66,349.66,349.38,349.48,3399.0
2018-01-10 12:50:00,349.5,349.61,349.05,349.45,16387.0,349.5,349.61,349.05,349.45,16387.0
2018-01-10 12:55:00,349.51,349.6,349.31,349.35,17826.0,349.51,349.6,349.31,349.35,17826.0
2018-01-10 13:00:00,349.32,349.5,349.24,349.37,21714.0,349.32,349.5,349.24,349.37,21714.0
2018-01-10 13:05:00,349.44,349.44,349.03,349.1,12617.0,349.44,349.44,349.03,349.1,12617.0
2018-01-10 13:10:00,349.11,349.35,348.48,348.75,20098.0,349.11,349.35,348.48,348.75,20098.0
2018-01-10 13:15:00,348.63,349.22,348.45,348.97,4400.0,348.63,349.22,348.45,348.97,4400.0
2018-01-10 13:20:00,349.07,349.1,348.5,348.57,8081.0,349.07,349.1,348.5,348.57,8081.0
2018-01-10 13:25:00,348.69,348.69,348.12,348.18,3300.0,348.69,348.69,348.12,348.18,3300.0
2018-01-10 13:30:00,348.46,348.46,347.53,347.68,8851.0,348.46,348.46,347.53,347.68,8851.0
2018-01-10 13:35:00,347.95,348.3,347.73,348.3,1800.0,347.95,348.3,347.73,348.3,1800.0
2018-01-10 13:40:00,348.22,349.35,347.96,348.98,30185.0,348.22,349.35,347.96,348.98,30185.0
2018-01-10 13:45:00,349.22,350.08,348.91,350.0,13012.0,349.22,350.08,348.91,350.0,13012.0
2018-01-10 13:50:00,349.92,350.38,349.82,350.38,12521.0,349.92,350.38,349.82,350.38,12521.0
2018-01-10 13:55:00,350.5,350.76,349.72,350.31,12022.0,350.5,350.76,349.72,350.31,12022.0
2018-01-10 14:00:00,350.29,351.17,349.92,350.88,10217.0,350.29,351.17,349.92,350.88,10217.0
2018-01-10 14:05:00,350.88,351.07,350.39,350.39,1895.0,350.88,351.07,350.39,350.39,1895.0
2018-01-10 14:10:00,350.35,350.35,349.64,349.99,6541.0,350.35,350.35,349.64,349.99,6541.0
2018-01-10 14:15:00,349.8,349.8,349.33,349.4,5896.0,349.8,349.8,349.33,349.4,5896.0
2018-01-10 14:20:00,349.4,349.79,348.97,349.44,8711.0,349.4,349.79,348.97,349.44,8711.0
2018-01-10 14:25:00,349.46,349.7,349.17,349.52,9083.0,349.46,349.7,349.17,349.52,9083.0
2018-01-10 14:30:00,349.5,349.82,349.45,349.82,2373.0,349.5,349.82,349.45,349.82,2373.0
2018-01-10 14:35:00,349.86,350.12,349.56,349.59,7431.0,349.86,350.12,349.56,349.59,7431.0
2018-01-10 14:40:00,349.5,350.15,349.5,349.89,4084.0,349.5,350.15,349.5,349.89,4084.0
2018-01-10 14:45:00,349.75,350.35,349.53,350.35,3659.0,349.75,350.35,349.53,350.35,3659.0
2018-01-10 14:50:00,350.33,350.33,349.76,349.76,2000.0,350.33,350.33,349.76,349.76,2000.0
2018-01-10 14:55:00,349.55,349.71,349.18,349.71,2610.0,349.55,349.71,349.18,349.71,2610.0
2018-01-10 15:00:00,349.72,349.97,349.46,349.88,2000.0,349.72,349.97,349.46,349.88,2000.0
2018-01-10 15:05:00,350.16,350.48,349.84,349.84,2800.0,350.16,350.48,349.84,349.84,2800.0
2018-01-10 15:10:00,349.93,350.76,349.86,350.52,5436.0,349.93,350.76,349.86,350.52,5436.0
2018-01-10 15:15:00,350.41,350.58,350.36,350.53,2329.0,350.41,350.58,350.36,350.53,2329.0
2018-01-10 15:20:00,350.52,350.88,350.52,350.72,1100.0,350.52,350.88,350.52,350.72,1100.0
2018-01-10 15:25:00,350.85,350.99,350.73,350.84,6033.0,350.85,350.99,350.73,350.84,6033.0
2018-01-10 15:30:00,351.0,351.09,350.84,350.98,2641.0,351.0,351.09,350.84,350.98,2641.0
2018-01-10 15:35:00,350.98,351.11,350.85,350.95,12300.0,350.98,351.11,350.85,350.95,12300.0
2018-01-10 15:40:00,350.95,351.31,350.86,350.88,4991.0,350.95,351.31,350.86,350.88,4991.0
2018-01-10 15:45:00,351.12,351.12,350.65,350.84,10686.0,351.12,351.12,350.65,350.84,10686.0
2018-01-10 15:50:00,350.84,350.99,350.53,350.99,9624.0,350.84,350.99,350.53,350.99,9624.0
2018-01-10 15:55:00,350.84,351.1,350.74,350.83,24214.0,350.84,351.1,350.74,350.83,24214.0
2018-01-11 09:30:00,349.92,351.98,349.92,350.85,8687.0,349.92,351.98,349.92,350.85,8687.0
2018-01-11 09:35:00,351.97,351.99,350.72,351.13,5897.0,351.97,351.99,350.72,351.13,5897.0
2018-01-11 09:40:00,351.15,352.04,350.68,352.0,4741.0,351.15,352.04,350.68,352.0,4741.0
2018-01-11 09:45:00,351.88,352.2,351.66,351.98,1900.0,351.88,352.2,351.66,351.98,1900.0
2018-01-11 09:50:00,351.83,351.97,351.52,351.52,1860.0,351.83,351.97,351.52,351.52,1860.0
2018-01-11 09:55:00,351.43,352.78,350.8,352.78,5773.0,351.43,352.78,350.8,352.78,5773.0
2018-01-11 10:00:00,352.9,354.13,352.9,352.94,4926.0,352.9,354.13,352.9,352.94,4926.0
2018-01-11 10:05:00,353.02,353.05,352.97,352.97,600.0,353.02,353.05,352.97,352.97,600.0
2018-01-11 10:10:00,352.96,352.96,352.0,352.0,6000.0,352.96,352.96,352.0,352.0,6000.0
2018-01-11 10:15:00,351.51,351.83,351.51,351.81,2052.0,351.51,351.83,351.51,351.81,2052.0
2018-01-11 10:20:00,351.74,351.74,351.41,351.46,1566.0,351.74,351.74,351.41,351.46,1566.0
2018-01-11 10:25:00,351.44,352.24,351.35,352.24,9640.0,351.44,352.24,351.35,352.24,9640.0
2018-01-11 10:30:00,351.98,352.04,351.24,351.5,20950.0,351.98,352.04,351.24,351.5,20950.0
2018-01-11 10:35:00,351.32,351.32,349.59,349.96,17793.0,351.32,351.32,349.59,349.96,17793.0
2018-01-11 10:40:00,349.99,350.51,349.44,350.38,7361.0,349.99,350.51,349.44,350.38,7361.0
2018-01-11 10:45:00,350.25,350.71,349.88,350.71,6977.0,350.25,350.71,349.88,350.71,6977.0
2018-01-11 10:50:00,350.77,351.37,350.56,350.82,1903.0,350.77,351.37,350.56,350.82,1903.0
2018-01-11 10:55:00,350.8,350.82,350.19,350.78,8901.0,350.8,350.82,350.19,350.78,8901.0
2018-01-11 11:00:00,350.59,350.9,350.16,350.18,9508.0,350.59,350.9,350.16,350.18,9508.0
2018-01-11 11:05:00,350.34,350.49,350.21,350.39,2900.0,350.34,350.49,350.21,350.39,2900.0
2018-01-11 11:10:00,350.31,350.37,350.18,350.37,1400.0,350.31,350.37,350.18,350.37,1400.0
2018-01-11 11:15:00,350.23,350.36,349.85,350.16,5367.0,350.23,350.36,349.85,350.16,5367.0
2018-01-11 11:20:00,350.1,350.35,349.88,350.07,17178.0,350.1,350.35,349.88,350.07,17178.0
2018-01-11 11:25:00,350.37,350.37,349.92,349.96,3200.0,350.37,350.37,349.92,349.96,3200.0
2018-01-11 11:30:00,350.06,350.2,349.3,349.32,26886.0,350.06,350.2,349.3,349.32,26886.0
2018-01-11 11:35:00,349.42,350.25,348.32,350.25,5860.0,349.42,350.25,348.32,350.25,5860.0
2018-01-11 11:40:00,349.99,350.25,349.61,349.92,5423.0,349.99,350.25,349.61,349.92,5423.0
2018-01-11 11:45:00,350.16,350.33,349.89,349.96,11229.0,350.16,350.33,349.89,349.96,11229.0
2018-01-11 11:50:00,350.09,350.14,349.9,349.93,2558.0,350.09,350.14,349.9,349.93,2558.0
2018-01-11 11:55:00,350.06,350.24,349.9,349.9,9428.0,350.06,350.24,349.9,349.9,9428.0
2018-01-11 12:00:00,349.93,350.2,349.93,350.16,7529.0,349.93,350.2,349.93,350.16,7529.0
2018-01-11 12:05:00,350.16,350.23,349.95,350.16,8107.0,350.16,350.23,349.95,350.16,8107.0
2018-01-11 12:10:00,350.16,350.26,349.93,350.16,7405.0,350.16,350.26,349.93,350.16,7405.0
2018-01-11 12:15:00,350.16,350.25,349.97,349.97,8174.0,350.16,350.25,349.97,349.97,8174.0
2018-01-11 12:20:00,350.01,350.39,349.9,350.11,3898.0,350.01,350.39,349.9,350.11,3898.0
2018-01-11 12:25:00,350.18,351.43,350.06,351.36,5827.0,350.18,351.43,350.06,351.36,5827.0
2018-01-11 12:30:00,351.44,351.74,351.0,351.44,23535.0,351.44,351.74,351.0,351.44,23535.0
2018-01-11 12:35:00,351.48,352.4,351.39,352.4,3135.0,351.48,352.4,351.39,352.4,3135.0
2018-01-11 12:40:00,352.59,353.5,352.49,352.88,9846.0,352.59,353.5,352.49,352.88,9846.0
2018-01-11 12:45:00,353.1,353.7,353.1,353.68,6100.0,353.1,353.7,353.1,353.68,6100.0
2018-01-11 12:50:00,353.59,353.97,353.3,353.94,9564.0,353.59,353.97,353.3,353.94,9564.0
2018-01-11 12:55:00,353.92,354.52,353.59,354.52,4845.0,353.92,354.52,353.59,354.52,4845.0
2018-01-11 13:00:00,354.73,354.9,354.03,354.63,7548.0,354.73,354.9,354.03,354.63,7548.0
2018-01-11 13:05:00,354.59,355.44,354.09,355.19,8747.0,354.59,355.44,354.09,355.19,8747.0
2018-01-11 13:10:00,355.39,355.39,354.4,354.76,2837.0,355.39,355.39,354.4,354.76,2837.0
2018-01-11 13:15:00,354.55,354.6,353.95,354.46,12126.0,354.55,354.6,353.95,354.46,12126.0
2018-01-11 13:20:00,354.7,354.74,354.45,354.5,7762.0,354.7,354.74,354.45,354.5,7762.0
2018-01-11 13:25:00,354.5,354.83,354.38,354.48,4510.0,354.5,354.83,354.38,354.48,4510.0
2018-01-11 13:30:00,354.65,354.9,354.51,354.71,3904.0,354.65,354.9,354.51,354.71,3904.0
2018-01-11 13:35:00,354.64,354.8,354.46,354.59,4722.0,354.64,354.8,354.46,354.59,4722.0
2018-01-11 13:40:00,354.6,355.26,354.51,355.26,5217.0,354.6,355.26,354.51,355.26,5217.0
2018-01-11 13:45:00,355.33,355.97,355.33,355.91,5300.0,355.33,355.97,355.33,355.91,5300.0
2018-01-11 13:50:00,355.9,356.12,355.62,356.05,7900.0,355.9,356.12,355.62,356.05,7900.0
2018-01-11 13:55:00,356.05,356.19,355.65,356.03,11662.0,356.05,356.19,355.65,356.03,11662.0
2018-01-11 14:00:00,355.76,356.12,355.56,355.87,6739.0,355.76,356.12,355.56,355.87,6739.0
2018-01-11 14:05:00,355.93,356.04,355.46,355.57,5402.0,355.93,356.04,355.46,355.57,5402.0
2018-01-11 14:10:00,355.65,355.68,354.59,354.95,9596.0,355.65,355.68,354.59,354.95,9596.0
2018-01-11 14:15:00,354.61,355.02,353.68,354.22,13500.0,354.61,355.02,353.68,354.22,13500.0
2018-01-11 14:20:00,354.25,354.83,354.25,354.47,4400.0,354.25,354.83,354.25,354.47,4400.0
2018-01-11 14:25:00,354.46,354.52,353.98,354.52,4102.0,354.46,354.52,353.98,354.52,4102.0
2018-01-11 14:30:00,354.51,354.65,354.37,354.57,3700.0,354.51,354.65,354.37,354.57,3700.0
2018-01-11 14:35:00,354.77,354.89,354.52,354.71,3000.0,354.77,354.89,354.52,354.71,3000.0
2018-01-11 14:40:00,354.55,354.74,354.24,354.66,5873.0,354.55,354.74,354.24,354.66,5873.0
2018-01-11 14:45:00,354.53,354.76,354.53,354.71,3799.0,354.53,354.76,354.53,354.71,3799.0
2018-01-11 14:50:00,354.5,355.16,354.44,354.81,6492.0,354.5,355.16,354.44,354.81,6492.0
2018-01-11 14:55:00,354.8,355.05,354.69,354.98,4709.0,354.8,355.05,354.69,354.98,4709.0
2018-01-11 15:00:00,354.85,355.1,354.85,354.89,2038.0,354.85,355.1,354.85,354.89,2038.0
2018-01-11 15:05:00,354.88,355.08,354.69,354.83,11077.0,354.88,355.08,354.69,354.83,11077.0
2018-01-11 15:10:00,354.78,354.85,354.32,354.58,13544.0,354.78,354.85,354.32,354.58,13544.0
2018-01-11 15:15:00,354.56,354.64,354.05,354.07,6588.0,354.56,354.64,354.05,354.07,6588.0
2018-01-11 15:20:00,354.3,354.57,353.9,354.23,6497.0,354.3,354.57,353.9,354.23,6497.0
2018-01-11 15:25:00,354.42,354.55,353.9,354.24,9147.0,354.42,354.55,353.9,354.24,9147.0
2018-01-11 15:30:00,354.21,354.31,353.94,353.98,6528.0,354.21,354.31,353.94,353.98,6528.0
2018-01-11 15:35:00,354.11,354.35,353.99,354.15,9284.0,354.11,354.35,353.99,354.15,9284.0
2018-01-11 15:40:00,354.07,354.49,354.02,354.39,16800.0,354.07,354.49,354.02,354.39,16800.0
2018-01-11 15:45:00,354.37,354.5,354.28,354.46,15216.0,354.37,354.5,354.28,354.46,15216.0
2018-01-11 15:50:00,354.5,355.16,354.5,355.08,15577.0,354.5,355.16,354.5,355.08,15577.0
2018-01-11 15:55:00,355.13,355.49,354.89,355.26,42226.0,355.13,355.49,354.89,355.26,42226.0
2018-01-12 09:30:00,357.39,359.56,355.81,356.48,16519.0,357.39,359.56,355.81,356.48,16519.0
2018-01-12 09:35:00,355.97,356.61,353.24,353.85,5200.0,355.97,356.61,353.24,353.85,5200.0
2018-01-12 09:40:00,353.32,355.63,353.32,354.25,26272.0,353.32,355.63,353.32,354.25,26272.0
2018-01-12 09:45:00,354.33,354.43,353.51,353.51,2747.0,354.33,354.43,353.51,353.51,2747.0
2018-01-12 09:50:00,353.64,354.01,353.08,353.69,4155.0,353.64,354.01,353.08,353.69,4155.0
2018-01-12 09:55:00,353.41,354.39,353.23,354.39,2622.0,353.41,354.39,353.23,354.39,2622.0
2018-01-12 10:00:00,353.98,354.79,353.98,354.35,5224.0,353.98,354.79,353.98,354.35,5224.0
2018-01-12 10:05:00,354.58,355.82,354.48,355.74,9494.0,354.58,355.82,354.48,355.74,9494.0
2018-01-12 10:10:00,355.75,355.75,353.97,353.97,4303.0,355.75,355.75,353.97,353.97,4303.0
2018-01-12 10:15:00,353.99,354.01,353.69,353.69,900.0,353.99,354.01,353.69,353.69,900.0
2018-01-12 10:20:00,353.7,353.86,353.21,353.53,1959.0,353.7,353.86,353.21,353.53,1959.0
2018-01-12 10:25:00,353.66,354.14,353.66,353.97,2310.0,353.66,354.14,353.66,353.97,2310.0
2018-01-12 10:30:00,354.11,354.92,354.05,354.61,4378.0,354.11,354.92,354.05,354.61,4378.0
2018-01-12 10:35:00,354.61,355.22,354.31,355.22,4398.0,354.61,355.22,354.31,355.22,4398.0
2018-01-12 10:40:00,355.41,355.75,355.04,355.49,4291.0,355.41,355.75,355.04,355.49,4291.0
2018-01-12 10:45:00,355.36,355.65,354.98,355.07,3347.0,355.36,355.65,354.98,355.07,3347.0
2018-01-12 10:50:00,354.94,355.33,354.44,354.71,6729.0,354.94,355.33,354.44,354.71,6729.0
2018-01-12 10:55:00,354.77,355.0,354.18,355.0,6771.0,354.77,355.0,354.18,355.0,6771.0
2018-01-12 11:00:00,354.98,355.36,354.77,354.77,2500.0,354.98,355.36,354.77,354.77,2500.0
2018-01-12 11:05:00,355.04,355.05,354.76,354.76,1788.0,355.04,355.05,354.76,354.76,1788.0
2018-01-12 11:10:00,355.02,355.31,354.76,354.81,4360.0,355.02,355.31,354.76,354.81,4360.0
2018-01-12 11:15:00,354.82,355.07,354.82,355.07,300.0,354.82,355.07,354.82,355.07,300.0
2018-01-12 11:20:00,354.78,355.25,354.78,355.07,7523.0,354.78,355.25,354.78,355.07,7523.0
2018-01-12 11:25:00,355.02,355.19,354.98,355.05,3166.0,355.02,355.19,354.98,355.05,3166.0
2018-01-12 11:30:00,355.1,355.1,354.72,354.88,4384.0,355.1,355.1,354.72,354.88,4384.0
2018-01-12 11:35:00,354.88,354.88,354.51,354.55,6744.0,354.88,354.88,354.51,354.55,6744.0
2018-01-12 11:40:00,354.69,354.78,354.63,354.77,400.0,354.69,354.78,354.63,354.77,400.0
2018-01-12 11:45:00,354.77,355.16,354.77,355.14,2700.0,354.77,355.16,354.77,355.14,2700.0
2018-01-12 11:50:00,355.23,355.23,354.85,354.85,990.0,355.23,355.23,354.85,354.85,990.0
2018-01-12 11:55:00,354.8,355.08,354.74,354.74,1401.0,354.8,355.08,354.74,354.74,1401.0
2018-01-12 12:00:00,354.67,355.21,354.66,355.21,1700.0,354.67,355.21,354.66,355.21,1700.0
2018-01-12 12:05:00,355.04,355.23,354.81,354.84,5825.0,355.04,355.23,354.81,354.84,5825.0
2018-01-12 12:10:00,354.88,355.13,354.88,355.13,300.0,354.88,355.13,354.88,355.13,300.0
2018-01-12 12:15:00,354.92,355.24,354.83,355.09,1648.0,354.92,355.24,354.83,355.09,1648.0
2018-01-12 12:20:00,355.08,355.46,355.02,355.02,2703.0,355.08,355.46,355.02,355.02,2703.0
2018-01-12 12:25:00,354.84,354.94,354.79,354.94,406.0,354.84,354.94,354.79,354.94,406.0
2018-01-12 12:30:00,354.81,354.9,354.67,354.9,1951.0,354.81,354.9,354.67,354.9,1951.0
2018-01-12 12:35:00,355.04,355.31,355.0,355.23,772.0,355.04,355.31,355.0,355.23,772.0
2018-01-12 12:40:00,355.22,355.36,355.21,355.31,1819.0,355.22,355.36,355.21,355.31,1819.0
2018-01-12 12:45:00,355.28,355.42,354.81,355.0,3910.0,355.28,355.42,354.81,355.0,3910.0
2018-01-12 12:50:00,354.94,355.17,354.82,355.09,8153.0,354.94,355.17,354.82,355.09,8153.0
2018-01-12 12:55:00,355.06,355.16,354.95,355.09,1600.0,355.06,355.16,354.95,355.09,1600.0
2018-01-12 13:00:00,355.05,355.09,354.94,355.09,1118.0,355.05,355.09,354.94,355.09,1118.0
2018-01-12 13:05:00,354.8,354.94,354.77,354.86,1546.0,354.8,354.94,354.77,354.86,1546.0
2018-01-12 13:10:00,354.78,354.78,354.58,354.58,761.0,354.78,354.78,354.58,354.58,761.0
2018-01-12 13:15:00,354.83,354.83,354.11,354.12,1348.0,354.83,354.83,354.11,354.12,1348.0
2018-01-12 13:20:00,353.96,354.22,353.96,354.17,1000.0,353.96,354.22,353.96,354.17,1000.0
2018-01-12 13:25:00,354.49,354.56,354.2,354.39,1802.0,354.49,354.56,354.2,354.39,1802.0
2018-01-12 13:30:00,354.51,354.56,354.37,354.46,3830.0,354.51,354.56,354.37,354.46,3830.0
2018-01-12 13:35:00,354.42,354.49,354.25,354.46,3256.0,354.42,354.49,354.25,354.46,3256.0
2018-01-12 13:40:00,354.6,354.68,354.43,354.46,2144.0,354.6,354.68,354.43,354.46,2144.0
2018-01-12 13:45:00,354.34,354.65,354.34,354.65,300.0,354.34,354.65,354.34,354.65,300.0
2018-01-12 13:50:00,354.65,354.92,354.64,354.77,1586.0,354.65,354.92,354.64,354.77,1586.0
2018-01-12 13:55:00,354.87,354.98,354.76,354.98,900.0,354.87,354.98,354.76,354.98,900.0
2018-01-12 14:00:00,354.81,355.0,354.41,354.68,2218.0,354.81,355.0,354.41,354.68,2218.0
2018-01-12 14:05:00,354.52,354.72,354.42,354.71,1442.0,354.52,354.72,354.42,354.71,1442.0
2018-01-12 14:10:00,354.71,354.83,354.17,354.17,4036.0,354.71,354.83,354.17,354.17,4036.0
2018-01-12 14:15:00,354.11,354.11,353.91,353.91,800.0,354.11,354.11,353.91,353.91,800.0
2018-01-12 14:20:00,353.91,354.29,353.84,354.29,3907.0,353.91,354.29,353.84,354.29,3907.0
2018-01-12 14:25:00,354.32,354.48,354.28,354.48,1400.0,354.32,354.48,354.28,354.48,1400.0
2018-01-12 14:30:00,354.4,354.68,354.36,354.43,6221.0,354.4,354.68,354.36,354.43,6221.0
2018-01-12 14:35:00,354.48,354.5,353.61,354.08,4581.0,354.48,354.5,353.61,354.08,4581.0
2018-01-12 14:40:00,353.92,353.92,353.7,353.92,1678.0,353.92,353.92,353.7,353.92,1678.0
2018-01-12 14:45:00,353.71,354.21,353.71,354.07,2151.0,353.71,354.21,353.71,354.07,2151.0
2018-01-12 14:50:00,354.05,354.05,354.04,354.05,600.0,354.05,354.05,354.04,354.05,600.0
2018-01-12 14:55:00,353.94,354.05,353.75,353.75,1326.0,353.94,354.05,353.75,353.75,1326.0
2018-01-12 15:00:00,353.97,354.17,353.96,354.17,2563.0,353.97,354.17,353.96,354.17,2563.0
2018-01-12 15:05:00,354.31,354.31,353.85,354.06,2593.0,354.31,354.31,353.85,354.06,2593.0
2018-01-12 15:10:00,354.03,354.04,353.87,353.88,450.0,354.03,354.04,353.87,353.88,450.0
2018-01-12 15:15:00,353.99,354.19,353.64,353.94,9163.0,353.99,354.19,353.64,353.94,9163.0
2018-01-12 15:20:00,354.12,354.24,353.91,354.14,4643.0,354.12,354.24,353.91,354.14,4643.0
2018-01-12 15:25:00,354.09,354.1,353.73,353.73,2110.0,354.09,354.1,353.73,353.73,2110.0
2018-01-12 15:30:00,353.73,354.07,353.6,353.89,6500.0,353.73,354.07,353.6,353.89,6500.0
2018-01-12 15:35:00,353.94,353.94,353.58,353.85,7848.0,353.94,353.94,353.58,353.85,7848.0
2018-01-12 15:40:00,353.8,353.89,353.2,353.59,10967.0,353.8,353.89,353.2,353.59,10967.0
2018-01-12 15:45:00,353.73,354.25,353.61,354.22,11290.0,353.73,354.25,353.61,354.22,11290.0
2018-01-12 15:50:00,355.1,355.1,353.89,354.34,20071.0,355.1,355.1,353.89,354.34,20071.0
2018-01-12 15:55:00,354.19,354.64,353.62,353.81,38191.0,354.19,354.64,353.62,353.81,38191.0
2018-01-16 09:30:00,352.18,356.24,349.86,356.24,25914.0,352.18,356.24,349.86,356.24,25914.0
2018-01-16 09:35:00,355.63,356.25,353.98,354.73,3818.0,355.63,356.25,353.98,354.73,3818.0
2018-01-16 09:40:00,354.91,356.08,354.32,354.86,7530.0,354.91,356.08,354.32,354.86,7530.0
2018-01-16 09:45:00,354.79,355.02,353.63,354.72,6697.0,354.79,355.02,353.63,354.72,6697.0
2018-01-16 09:50:00,354.65,355.49,354.64,354.75,2641.0,354.65,355.49,354.64,354.75,2641.0
2018-01-16 09:55:00,354.49,355.99,354.24,355.99,7105.0,354.49,355.99,354.24,355.99,7105.0
2018-01-16 10:00:00,355.78,356.54,354.84,356.19,6608.0,355.78,356.54,354.84,356.19,6608.0
2018-01-16 10:05:00,355.88,355.9,355.2,355.36,18797.0,355.88,355.9,355.2,355.36,18797.0
2018-01-16 10:10:00,355.28,355.28,354.6,354.7,3581.0,355.28,355.28,354.6,354.7,3581.0
2018-01-16 10:15:00,354.41,355.24,354.35,354.36,51854.0,354.41,355.24,354.35,354.36,51854.0
2018-01-16 10:20:00,354.49,354.98,354.04,354.57,13919.0,354.49,354.98,354.04,354.57,13919.0
2018-01-16 10:25:00,354.66,354.87,354.13,354.76,14102.0,354.66,354.87,354.13,354.76,14102.0
2018-01-16 10:30:00,354.72,355.03,354.48,354.5,7013.0,354.72,355.03,354.48,354.5,7013.0
2018-01-16 10:35:00,354.45,354.62,353.82,354.27,7020.0,354.45,354.62,353.82,354.27,7020.0
2018-01-16 10:40:00,354.47,354.9,354.37,354.57,9366.0,354.47,354.9,354.37,354.57,9366.0
2018-01-16 10:45:00,354.5,355.03,354.23,354.7,21388.0,354.5,355.03,354.23,354.7,21388.0
2018-01-16 10:50:00,354.66,354.76,353.8,353.8,11865.0,354.66,354.76,353.8,353.8,11865.0
2018-01-16 10:55:00,353.41,353.41,352.74,352.9,3928.0,353.41,353.41,352.74,352.9,3928.0
2018-01-16 11:00:00,352.86,353.23,352.48,353.05,7005.0,352.86,353.23,352.48,353.05,7005.0
2018-01-16 11:05:00,352.73,353.16,352.12,352.21,2057.0,352.73,353.16,352.12,352.21,2057.0
2018-01-16 11:10:00,352.06,352.77,351.87,352.03,10069.0,352.06,352.77,351.87,352.03,10069.0
2018-01-16 11:15:00,352.05,352.05,350.58,351.66,8156.0,352.05,352.05,350.58,351.66,8156.0
2018-01-16 11:20:00,351.62,352.3,351.52,351.94,4261.0,351.62,352.3,351.52,351.94,4261.0
2018-01-16 11:25:00,352.16,352.27,351.61,352.27,11273.0,352.16,352.27,351.61,352.27,11273.0
2018-01-16 11:30:00,352.26,352.86,352.17,352.59,8642.0,352.26,352.86,352.17,352.59,8642.0
2018-01-16 11:35:00,352.51,353.14,352.49,353.14,4600.0,352.51,353.14,352.49,353.14,4600.0
2018-01-16 11:40:00,353.12,353.23,352.34,352.34,4032.0,353.12,353.23,352.34,352.34,4032.0
2018-01-16 11:45:00,352.34,352.99,352.29,352.94,2910.0,352.34,352.99,352.29,352.94,2910.0
2018-01-16 11:50:00,352.89,352.89,352.3,352.49,900.0,352.89,352.89,352.3,352.49,900.0
2018-01-16 11:55:00,352.65,352.87,352.05,352.23,9029.0,352.65,352.87,352.05,352.23,9029.0
2018-01-16 12:00:00,352.29,353.12,352.29,352.77,3778.0,352.29,353.12,352.29,352.77,3778.0
2018-01-16 12:05:00,352.68,353.12,352.46,353.12,1819.0,352.68,353.12,352.46,353.12,1819.0
2018-01-16 12:10:00,352.91,353.1,352.75,353.1,3045.0,352.91,353.1,352.75,353.1,3045.0
2018-01-16 12:15:00,352.87,353.91,352.79,353.53,13157.0,352.87,353.91,352.79,353.53,13157.0
2018-01-16 12:20:00,353.5,353.69,353.28,353.52,4301.0,353.5,353.69,353.28,353.52,4301.0
2018-01-16 12:25:00,353.38,353.65,353.0,353.0,5834.0,353.38,353.65,353.0,353.0,5834.0
2018-01-16 12:30:00,353.17,353.2,353.01,353.07,1200.0,353.17,353.2,353.01,353.07,1200.0
2018-01-16 12:35:00,352.62,353.47,352.62,353.47,1543.0,352.62,353.47,352.62,353.47,1543.0
2018-01-16 12:40:00,353.44,353.57,352.98,353.05,4968.0,353.44,353.57,352.98,353.05,4968.0
2018-01-16 12:45:00,353.05,353.37,352.74,353.37,4934.0,353.05,353.37,352.74,353.37,4934.0
2018-01-16 12:50:00,353.27,353.64,353.02,353.2,9935.0,353.27,353.64,353.02,353.2,9935.0
2018-01-16 12:55:00,353.34,353.48,353.0,353.0,1001.0,353.34,353.48,353.0,353.0,1001.0
2018-01-16 13:00:00,353.4,353.4,353.01,353.01,2028.0,353.4,353.4,353.01,353.01,2028.0
2018-01-16 13:05:00,352.99,353.61,352.94,353.34,8455.0,352.99,353.61,352.94,353.34,8455.0
2018-01-16 13:10:00,353.35,353.39,352.62,352.62,4562.0,353.35,353.39,352.62,352.62,4562.0
2018-01-16 13:15:00,352.63,352.63,351.9,352.41,10828.0,352.63,352.63,351.9,352.41,10828.0
2018-01-16 13:20:00,352.05,352.16,351.63,352.0,4433.0,352.05,352.16,351.63,352.0,4433.0
2018-01-16 13:25:00,351.99,352.09,351.56,351.96,2188.0,351.99,352.09,351.56,351.96,2188.0
2018-01-16 13:30:00,352.1,352.5,351.66,351.66,2449.0,352.1,352.5,351.66,351.66,2449.0
2018-01-16 13:35:00,351.69,352.04,351.69,351.79,2151.0,351.69,352.04,351.69,351.79,2151.0
2018-01-16 13:40:00,352.03,352.14,351.98,351.99,1100.0,352.03,352.14,351.98,351.99,1100.0
2018-01-16 13:45:00,351.85,352.12,351.84,351.84,1200.0,351.85,352.12,351.84,351.84,1200.0
2018-01-16 13:50:00,351.97,351.99,351.34,351.34,3965.0,351.97,351.99,351.34,351.34,3965.0
2018-01-16 13:55:00,351.46,351.69,350.73,351.15,10348.0,351.46,351.69,350.73,351.15,10348.0
2018-01-16 14:00:00,351.15,351.64,351.12,351.48,7322.0,351.15,351.64,351.12,351.48,7322.0
2018-01-16 14:05:00,351.69,352.27,351.43,352.07,8198.0,351.69,352.27,351.43,352.07,8198.0
2018-01-16 14:10:00,352.07,353.63,352.07,353.26,8104.0,352.07,353.63,352.07,353.26,8104.0
2018-01-16 14:15:00,353.61,353.61,352.83,353.01,9684.0,353.61,353.61,352.83,353.01,9684.0
2018-01-16 14:20:00,353.01,353.01,351.82,352.56,9093.0,353.01,353.01,351.82,352.56,9093.0
2018-01-16 14:25:00,352.78,353.13,352.19,352.71,4843.0,352.78,353.13,352.19,352.71,4843.0
2018-01-16 14:30:00,352.6,352.83,352.34,352.35,1213.0,352.6,352.83,352.34,352.35,1213.0
2018-01-16 14:35:00,352.67,352.88,352.34,352.34,4264.0,352.67,352.88,352.34,352.34,4264.0
2018-01-16 14:40:00,352.73,352.9,352.17,352.75,3200.0,352.73,352.9,352.17,352.75,3200.0
2018-01-16 14:45:00,352.59,353.82,352.44,353.62,5366.0,352.59,353.82,352.44,353.62,5366.0
2018-01-16 14:50:00,353.74,353.88,352.93,353.68,6046.0,353.74,353.88,352.93,353.68,6046.0
2018-01-16 14:55:00,353.86,354.14,353.22,353.91,6962.0,353.86,354.14,353.22,353.91,6962.0
2018-01-16 15:00:00,353.7,354.14,353.61,354.14,2464.0,353.7,354.14,353.61,354.14,2464.0
2018-01-16 15:05:00,354.23,354.52,353.79,354.42,6618.0,354.23,354.52,353.79,354.42,6618.0
2018-01-16 15:10:00,354.55,354.75,354.5,354.75,5163.0,354.55,354.75,354.5,354.75,5163.0
2018-01-16 15:15:00,354.63,354.64,354.09,354.12,2683.0,354.63,354.64,354.09,354.12,2683.0
2018-01-16 15:20:00,354.29,354.62,354.18,354.19,5088.0,354.29,354.62,354.18,354.19,5088.0
2018-01-16 15:25:00,354.2,354.52,354.01,354.35,8300.0,354.2,354.52,354.01,354.35,8300.0
2018-01-16 15:30:00,354.28,354.4,352.94,353.03,13310.0,354.28,354.4,352.94,353.03,13310.0
2018-01-16 15:35:00,353.16,353.24,352.35,352.39,13665.0,353.16,353.24,352.35,352.39,13665.0
2018-01-16 15:40:00,352.22,352.35,351.76,351.77,24059.0,352.22,352.35,351.76,351.77,24059.0
2018-01-16 15:45:00,352.0,352.09,351.62,352.09,14895.0,352.0,352.09,351.62,352.09,14895.0
2018-01-16 15:50:00,352.03,352.88,351.83,352.44,23346.0,352.03,352.88,351.83,352.44,23346.0
2018-01-16 15:55:00,352.45,353.14,352.42,352.91,41638.0,352.45,353.14,352.42,352.91,41638.0
2018-01-17 09:30:00,358.59,359.99,353.2,353.2,13847.0,358.59,359.99,353.2,353.2,13847.0
2018-01-17 09:35:00,353.79,354.23,353.18,353.18,1400.0,353.79,354.23,353.18,353.18,1400.0
2018-01-17 09:40:00,352.83,353.9,352.48,353.9,4200.0,352.83,353.9,352.48,353.9,4200.0
2018-01-17 09:45:00,353.88,354.7,352.7,353.5,6874.0,353.88,354.7,352.7,353.5,6874.0
2018-01-17 09:50:00,354.07,354.52,352.95,353.88,13600.0,354.07,354.52,352.95,353.88,13600.0
2018-01-17 09:55:00,353.86,355.67,353.69,354.41,9290.0,353.86,355.67,353.69,354.41,9290.0
2018-01-17 10:00:00,353.74,355.41,353.74,354.57,8087.0,353.74,355.41,353.74,354.57,8087.0
2018-01-17 10:05:00,354.32,355.48,354.21,355.48,3423.0,354.32,355.48,354.21,355.48,3423.0
2018-01-17 10:10:00,355.37,355.37,354.67,354.67,6450.0,355.37,355.37,354.67,354.67,6450.0
2018-01-17 10:15:00,354.7,354.78,354.32,354.42,4654.0,354.7,354.78,354.32,354.42,4654.0
2018-01-17 10:20:00,354.5,354.94,354.15,354.65,7600.0,354.5,354.94,354.15,354.65,7600.0
2018-01-17 10:25:00,354.63,355.5,354.46,355.07,10226.0,354.63,355.5,354.46,355.07,10226.0
2018-01-17 10:30:00,354.96,355.13,354.62,355.01,5704.0,354.96,355.13,354.62,355.01,5704.0
2018-01-17 10:35:00,354.97,355.19,354.71,355.02,10600.0,354.97,355.19,354.71,355.02,10600.0
2018-01-17 10:40:00,354.95,355.16,354.76,355.13,45070.0,354.95,355.16,354.76,355.13,45070.0
2018-01-17 10:45:00,355.09,355.37,354.79,354.9,17847.0,355.09,355.37,354.79,354.9,17847.0
2018-01-17 10:50:00,354.78,355.04,353.12,353.17,20733.0,354.78,355.04,353.12,353.17,20733.0
2018-01-17 10:55:00,353.5,353.74,352.91,353.28,5371.0,353.5,353.74,352.91,353.28,5371.0
2018-01-17 11:00:00,353.69,353.69,352.83,352.83,3152.0,353.69,353.69,352.83,352.83,3152.0
2018-01-17 11:05:00,352.95,353.86,352.56,353.86,4934.0,352.95,353.86,352.56,353.86,4934.0
2018-01-17 11:10:00,354.09,354.98,353.24,354.57,10581.0,354.09,354.98,353.24,354.57,10581.0
2018-01-17 11:15:00,354.85,355.5,354.17,355.29,11672.0,354.85,355.5,354.17,355.29,11672.0
2018-01-17 11:20:00,355.03,355.27,354.55,354.74,5753.0,355.03,355.27,354.55,354.74,5753.0
2018-01-17 11:25:00,354.83,354.88,354.48,354.6,2800.0,354.83,354.88,354.48,354.6,2800.0
2018-01-17 11:30:00,354.48,354.61,353.74,353.74,10653.0,354.48,354.61,353.74,353.74,10653.0
2018-01-17 11:35:00,353.74,354.0,353.38,353.84,6005.0,353.74,354.0,353.38,353.84,6005.0
2018-01-17 11:40:00,353.84,354.26,353.39,353.85,12440.0,353.84,354.26,353.39,353.85,12440.0
2018-01-17 11:45:00,353.85,353.91,352.8,353.2,9178.0,353.85,353.91,352.8,353.2,9178.0
2018-01-17 11:50:00,353.13,353.13,352.47,352.77,8740.0,353.13,353.13,352.47,352.77,8740.0
2018-01-17 11:55:00,352.86,352.97,352.35,352.35,9718.0,352.86,352.97,352.35,352.35,9718.0
2018-01-17 12:00:00,352.35,352.63,352.07,352.07,10099.0,352.35,352.63,352.07,352.07,10099.0
2018-01-17 12:05:00,352.14,353.3,352.06,353.12,7927.0,352.14,353.3,352.06,353.12,7927.0
2018-01-17 12:10:00,353.32,353.44,352.92,353.25,8986.0,353.32,353.44,352.92,353.25,8986.0
2018-01-17 12:15:00,353.4,353.4,353.06,353.12,2600.0,353.4,353.4,353.06,353.12,2600.0
2018-01-17 12:20:00,353.46,354.09,353.46,353.95,4931.0,353.46,354.09,353.46,353.95,4931.0
2018-01-17 12:25:00,354.26,354.8,354.05,354.31,9560.0,354.26,354.8,354.05,354.31,9560.0
2018-01-17 12:30:00,354.51,354.84,354.45,354.58,9389.0,354.51,354.84,354.45,354.58,9389.0
2018-01-17 12:35:00,354.65,355.66,354.65,355.45,13709.0,354.65,355.66,354.65,355.45,13709.0
2018-01-17 12:40:00,355.3,355.67,355.21,355.59,37548.0,355.3,355.67,355.21,355.59,37548.0
2018-01-17 12:45:00,355.59,356.56,355.48,356.56,13299.0,355.59,356.56,355.48,356.56,13299.0
2018-01-17 12:50:00,356.56,356.82,356.41,356.77,5887.0,356.56,356.82,356.41,356.77,5887.0
2018-01-17 12:55:00,357.0,357.12,356.7,357.12,4779.0,357.0,357.12,356.7,357.12,4779.0
2018-01-17 13:00:00,357.06,357.51,356.82,357.49,3621.0,357.06,357.51,356.82,357.49,3621.0
2018-01-17 13:05:00,357.48,357.87,357.45,357.79,3041.0,357.48,357.87,357.45,357.79,3041.0
2018-01-17 13:10:00,357.6,358.25,357.6,357.65,4500.0,357.6,358.25,357.6,357.65,4500.0
2018-01-17 13:15:00,357.78,358.22,357.78,358.22,2200.0,357.78,358.22,357.78,358.22,2200.0
2018-01-17 13:20:00,358.25,358.69,358.2,358.62,3066.0,358.25,358.69,358.2,358.62,3066.0
2018-01-17 13:25:00,358.39,358.81,358.33,358.56,7808.0,358.39,358.81,358.33,358.56,7808.0
2018-01-17 13:30:00,358.57,358.74,358.0,358.36,36599.0,358.57,358.74,358.0,358.36,36599.0
2018-01-17 13:35:00,358.51,358.62,357.93,358.05,9102.0,358.51,358.62,357.93,358.05,9102.0
2018-01-17 13:40:00,358.12,358.45,358.01,358.42,6118.0,358.12,358.45,358.01,358.42,6118.0
2018-01-17 13:45:00,358.44,358.47,358.11,358.24,9821.0,358.44,358.47,358.11,358.24,9821.0
2018-01-17 13:50:00,358.23,358.49,357.99,358.3,9171.0,358.23,358.49,357.99,358.3,9171.0
2018-01-17 13:55:00,358.3,358.34,358.13,358.34,1405.0,358.3,358.34,358.13,358.34,1405.0
2018-01-17 14:00:00,358.42,358.69,358.27,358.37,5344.0,358.42,358.69,358.27,358.37,5344.0
2018-01-17 14:05:00,358.51,358.98,358.51,358.88,5541.0,358.51,358.98,358.51,358.88,5541.0
2018-01-17 14:10:00,358.87,358.9,358.44,358.59,3133.0,358.87,358.9,358.44,358.59,3133.0
2018-01-17 14:15:00,358.68,358.78,358.28,358.28,4755.0,358.68,358.78,358.28,358.28,4755.0
2018-01-17 14:20:00,358.58,358.7,358.39,358.4,10149.0,358.58,358.7,358.39,358.4,10149.0
2018-01-17 14:25:00,358.62,358.73,358.27,358.4,7335.0,358.62,358.73,358.27,358.4,7335.0
2018-01-17 14:30:00,358.35,358.5,357.99,358.03,4494.0,358.35,358.5,357.99,358.03,4494.0
2018-01-17 14:35:00,357.9,358.13,357.73,357.73,8592.0,357.9,358.13,357.73,357.73,8592.0
2018-01-17 14:40:00,357.62,357.62,357.24,357.47,2001.0,357.62,357.62,357.24,357.47,2001.0
2018-01-17 14:45:00,357.56,357.56,357.29,357.55,2700.0,357.56,357.56,357.29,357.55,2700.0
2018-01-17 14:50:00,357.34,357.75,357.33,357.5,13618.0,357.34,357.75,357.33,357.5,13618.0
2018-01-17 14:55:00,357.5,357.59,357.29,357.38,3289.0,357.5,357.59,357.29,357.38,3289.0
2018-01-17 15:00:00,357.5,357.78,357.4,357.55,5744.0,357.5,357.78,357.4,357.55,5744.0
2018-01-17 15:05:00,357.49,357.77,357.32,357.58,5917.0,357.49,357.77,357.32,357.58,5917.0
2018-01-17 15:10:00,357.75,357.82,357.3,357.32,5599.0,357.75,357.82,357.3,357.32,5599.0
2018-01-17 15:15:00,357.32,357.72,357.32,357.48,6457.0,357.32,357.72,357.32,357.48,6457.0
2018-01-17 15:20:00,357.42,357.75,357.36,357.63,2797.0,357.42,357.75,357.36,357.63,2797.0
2018-01-17 15:25:00,357.58,357.84,357.22,357.39,10917.0,357.58,357.84,357.22,357.39,10917.0
2018-01-17 15:30:00,357.46,357.97,357.33,357.66,7150.0,357.46,357.97,357.33,357.66,7150.0
2018-01-17 15:35:00,357.72,358.73,357.68,358.54,7133.0,357.72,358.73,357.68,358.54,7133.0
2018-01-17 15:40:00,358.5,358.71,358.23,358.23,8008.0,358.5,358.71,358.23,358.23,8008.0
2018-01-17 15:45:00,358.27,358.63,358.16,358.63,8691.0,358.27,358.63,358.16,358.63,8691.0
2018-01-17 15:50:00,358.72,358.82,357.95,357.99,13123.0,358.72,358.82,357.95,357.99,13123.0
2018-01-17 15:55:00,358.1,358.1,357.58,357.84,31128.0,358.1,358.1,357.58,357.84,31128.0
2018-01-18 09:30:00,356.49,358.8,356.49,357.97,10872.0,356.49,358.8,356.49,357.97,10872.0
2018-01-18 09:35:00,357.91,359.45,357.9,358.36,6583.0,357.91,359.45,357.9,358.36,6583.0
2018-01-18 09:40:00,357.68,358.84,357.46,358.38,10450.0,357.68,358.84,357.46,358.38,10450.0
2018-01-18 09:45:00,358.65,359.3,358.27,358.51,4480.0,358.65,359.3,358.27,358.51,4480.0
2018-01-18 09:50:00,358.0,359.27,357.99,358.89,3422.0,358.0,359.27,357.99,358.89,3422.0
2018-01-18 09:55:00,358.88,359.85,358.88,359.46,7629.0,358.88,359.85,358.88,359.46,7629.0
2018-01-18 10:00:00,359.74,359.74,358.93,359.06,3008.0,359.74,359.74,358.93,359.06,3008.0
2018-01-18 10:05:00,359.05,359.66,359.01,359.41,15753.0,359.05,359.66,359.01,359.41,15753.0
2018-01-18 10:10:00,359.47,360.86,359.47,360.61,7165.0,359.47,360.86,359.47,360.61,7165.0
2018-01-18 10:15:00,360.43,360.69,359.81,360.54,6563.0,360.43,360.69,359.81,360.54,6563.0
2018-01-18 10:20:00,360.54,360.6,359.68,359.94,6023.0,360.54,360.6,359.68,359.94,6023.0
2018-01-18 10:25:00,360.3,360.52,360.13,360.35,3978.0,360.3,360.52,360.13,360.35,3978.0
2018-01-18 10:30:00,360.1,360.59,360.09,360.25,4361.0,360.1,360.59,360.09,360.25,4361.0
2018-01-18 10:35:00,360.2,361.0,360.08,360.88,4018.0,360.2,361.0,360.08,360.88,4018.0
2018-01-18 10:40:00,361.16,361.16,359.63,359.63,5573.0,361.16,361.16,359.63,359.63,5573.0
2018-01-18 10:45:00,359.64,359.88,358.7,358.95,4452.0,359.64,359.88,358.7,358.95,4452.0
2018-01-18 10:50:00,358.94,360.33,358.94,360.31,14331.0,358.94,360.33,358.94,360.31,14331.0
2018-01-18 10:55:00,360.29,360.29,359.67,359.72,4355.0,360.29,360.29,359.67,359.72,4355.0
2018-01-18 11:00:00,359.39,359.55,359.29,359.43,904.0,359.39,359.55,359.29,359.43,904.0
2018-01-18 11:05:00,359.43,359.43,358.74,358.93,4094.0,359.43,359.43,358.74,358.93,4094.0
2018-01-18 11:10:00,358.84,359.31,358.48,359.3,11629.0,358.84,359.31,358.48,359.3,11629.0
2018-01-18 11:15:00,359.34,359.88,359.29,359.88,8164.0,359.34,359.88,359.29,359.88,8164.0
2018-01-18 11:20:00,359.69,360.17,359.06,359.27,23815.0,359.69,360.17,359.06,359.27,23815.0
2018-01-18 11:25:00,359.27,359.65,359.09,359.65,15574.0,359.27,359.65,359.09,359.65,15574.0
2018-01-18 11:30:00,359.51,359.72,359.51,359.66,700.0,359.51,359.72,359.51,359.66,700.0
2018-01-18 11:35:00,359.47,359.74,359.3,359.45,5302.0,359.47,359.74,359.3,359.45,5302.0
2018-01-18 11:40:00,359.26,359.44,358.76,359.2,9403.0,359.26,359.44,358.76,359.2,9403.0
2018-01-18 11:45:00,359.15,359.41,359.01,359.39,5772.0,359.15,359.41,359.01,359.39,5772.0
2018-01-18 11:50:00,359.36,359.98,359.27,359.72,20102.0,359.36,359.98,359.27,359.72,20102.0
2018-01-18 11:55:00,359.79,359.9,359.23,359.87,15460.0,359.79,359.9,359.23,359.87,15460.0
2018-01-18 12:00:00,359.9,360.45,359.78,360.41,7303.0,359.9,360.45,359.78,360.41,7303.0
2018-01-18 12:05:00,360.32,360.38,359.9,360.13,4939.0,360.32,360.38,359.9,360.13,4939.0
2018-01-18 12:10:00,360.11,360.22,359.72,359.72,14107.0,360.11,360.22,359.72,359.72,14107.0
2018-01-18 12:15:00,359.58,360.46,359.55,360.33,11436.0,359.58,360.46,359.55,360.33,11436.0
2018-01-18 12:20:00,360.26,360.26,359.81,360.11,7006.0,360.26,360.26,359.81,360.11,7006.0
2018-01-18 12:25:00,360.02,360.1,359.85,360.05,5700.0,360.02,360.1,359.85,360.05,5700.0
2018-01-18 12:30:00,360.05,360.47,359.95,360.3,13202.0,360.05,360.47,359.95,360.3,13202.0
2018-01-18 12:35:00,360.26,360.37,359.96,360.07,9795.0,360.26,360.37,359.96,360.07,9795.0
2018-01-18 12:40:00,360.09,360.33,359.99,360.3,5100.0,360.09,360.33,359.99,360.3,5100.0
2018-01-18 12:45:00,360.54,360.54,360.0,360.18,8077.0,360.54,360.54,360.0,360.18,8077.0
2018-01-18 12:50:00,360.16,360.53,360.0,360.1,16024.0,360.16,360.53,360.0,360.1,16024.0
2018-01-18 12:55:00,360.11,360.45,360.08,360.16,10710.0,360.11,360.45,360.08,360.16,10710.0
2018-01-18 13:00:00,360.18,360.35,359.93,360.22,28575.0,360.18,360.35,359.93,360.22,28575.0
2018-01-18 13:05:00,360.2,360.8,360.18,360.8,7300.0,360.2,360.8,360.18,360.8,7300.0
2018-01-18 13:10:00,360.91,361.51,360.83,361.31,8121.0,360.91,361.51,360.83,361.31,8121.0
2018-01-18 13:15:00,361.17,361.62,360.89,361.38,7347.0,361.17,361.62,360.89,361.38,7347.0
2018-01-18 13:20:00,361.33,361.5,361.11,361.37,6389.0,361.33,361.5,361.11,361.37,6389.0
2018-01-18 13:25:00,361.31,361.49,361.2,361.45,8446.0,361.31,361.49,361.2,361.45,8446.0
2018-01-18 13:30:00,361.45,362.41,361.37,362.03,17077.0,361.45,362.41,361.37,362.03,17077.0
2018-01-18 13:35:00,362.1,362.34,361.98,362.12,6303.0,362.1,362.34,361.98,362.12,6303.0
2018-01-18 13:40:00,361.97,362.46,361.97,362.41,5790.0,361.97,362.46,361.97,362.41,5790.0
2018-01-18 13:45:00,362.21,362.75,362.08,362.75,8815.0,362.21,362.75,362.08,362.75,8815.0
2018-01-18 13:50:00,362.51,362.75,362.51,362.71,14109.0,362.51,362.75,362.51,362.71,14109.0
2018-01-18 13:55:00,362.58,363.85,362.55,363.46,10875.0,362.58,363.85,362.55,363.46,10875.0
2018-01-18 14:00:00,363.29,363.79,363.29,363.52,3925.0,363.29,363.79,363.29,363.52,3925.0
2018-01-18 14:05:00,363.58,364.0,363.22,364.0,6691.0,363.58,364.0,363.22,364.0,6691.0
2018-01-18 14:10:00,364.2,364.2,363.72,363.76,5417.0,364.2,364.2,363.72,363.76,5417.0
2018-01-18 14:15:00,363.8,363.98,363.59,363.76,7560.0,363.8,363.98,363.59,363.76,7560.0
2018-01-18 14:20:00,363.84,363.96,363.77,363.84,1307.0,363.84,363.96,363.77,363.84,1307.0
2018-01-18 14:25:00,363.67,364.32,363.61,364.04,27068.0,363.67,364.32,363.61,364.04,27068.0
2018-01-18 14:30:00,363.87,364.1,363.87,364.07,8985.0,363.87,364.1,363.87,364.07,8985.0
2018-01-18 14:35:00,364.0,364.23,363.81,364.08,12785.0,364.0,364.23,363.81,364.08,12785.0
2018-01-18 14:40:00,364.06,364.17,363.81,363.92,10168.0,364.06,364.17,363.81,363.92,10168.0
2018-01-18 14:45:00,364.05,364.48,363.99,364.19,7625.0,364.05,364.48,363.99,364.19,7625.0
2018-01-18 14:50:00,364.18,364.45,364.09,364.28,6151.0,364.18,364.45,364.09,364.28,6151.0
2018-01-18 14:55:00,364.42,364.56,364.14,364.25,5109.0,364.42,364.56,364.14,364.25,5109.0
2018-01-18 15:00:00,364.29,364.35,364.09,364.15,7057.0,364.29,364.35,364.09,364.15,7057.0
2018-01-18 15:05:00,364.19,364.35,364.11,364.27,9643.0,364.19,364.35,364.11,364.27,9643.0
2018-01-18 15:10:00,364.2,364.2,363.84,363.91,13382.0,364.2,364.2,363.84,363.91,13382.0
2018-01-18 15:15:00,363.87,364.21,363.87,364.21,17285.0,363.87,364.21,363.87,364.21,17285.0
2018-01-18 15:20:00,364.13,364.41,364.04,364.38,13262.0,364.13,364.41,364.04,364.38,13262.0
2018-01-18 15:25:00,364.4,364.73,364.4,364.43,10688.0,364.4,364.73,364.4,364.43,10688.0
2018-01-18 15:30:00,364.38,364.44,364.0,364.24,27436.0,364.38,364.44,364.0,364.24,27436.0
2018-01-18 15:35:00,364.25,364.49,364.0,364.21,23468.0,364.25,364.49,364.0,364.21,23468.0
2018-01-18 15:40:00,364.11,364.68,364.11,364.56,19328.0,364.11,364.68,364.11,364.56,19328.0
2018-01-18 15:45:00,364.46,364.61,364.25,364.35,22908.0,364.46,364.61,364.25,364.35,22908.0
2018-01-18 15:50:00,364.5,365.1,364.48,364.95,73427.0,364.5,365.1,364.48,364.95,73427.0
2018-01-18 15:55:00,364.91,365.25,364.8,365.24,125174.0,364.91,365.25,364.8,365.24,125174.0
2018-01-19 09:30:00,366.73,370.0,365.14,365.25,128406.0,366.73,370.0,365.14,365.25,128406.0
2018-01-19 09:35:00,365.85,365.96,364.81,365.34,20394.0,365.85,365.96,364.81,365.34,20394.0
2018-01-19 09:40:00,365.46,365.69,365.02,365.32,24102.0,365.46,365.69,365.02,365.32,24102.0
2018-01-19 09:45:00,365.18,365.48,364.72,365.3,19721.0,365.18,365.48,364.72,365.3,19721.0
2018-01-19 09:50:00,365.25,365.53,364.74,365.13,37441.0,365.25,365.53,364.74,365.13,37441.0
2018-01-19 09:55:00,365.15,365.54,364.61,365.0,26807.0,365.15,365.54,364.61,365.0,26807.0
2018-01-19 10:00:00,364.76,364.88,362.8,363.07,25052.0,364.76,364.88,362.8,363.07,25052.0
2018-01-19 10:05:00,363.25,364.84,362.94,364.71,13840.0,363.25,364.84,362.94,364.71,13840.0
2018-01-19 10:10:00,364.73,365.52,364.6,364.64,12899.0,364.73,365.52,364.6,364.64,12899.0
2018-01-19 10:15:00,364.56,365.69,364.35,365.3,17350.0,364.56,365.69,364.35,365.3,17350.0
2018-01-19 10:20:00,365.25,365.25,364.09,364.14,3910.0,365.25,365.25,364.09,364.14,3910.0
2018-01-19 10:25:00,364.11,364.26,363.58,363.6,3800.0,364.11,364.26,363.58,363.6,3800.0
2018-01-19 10:30:00,363.76,364.26,363.58,363.82,11720.0,363.76,364.26,363.58,363.82,11720.0
2018-01-19 10:35:00,363.75,363.76,363.21,363.44,5784.0,363.75,363.76,363.21,363.44,5784.0
2018-01-19 10:40:00,363.27,365.03,363.25,365.03,4402.0,363.27,365.03,363.25,365.03,4402.0
2018-01-19 10:45:00,365.08,365.09,364.21,364.21,12139.0,365.08,365.09,364.21,364.21,12139.0
2018-01-19 10:50:00,364.17,364.68,364.17,364.32,2703.0,364.17,364.68,364.17,364.32,2703.0
2018-01-19 10:55:00,364.58,365.01,363.83,364.31,18369.0,364.58,365.01,363.83,364.31,18369.0
2018-01-19 11:00:00,364.26,364.26,363.2,363.2,13905.0,364.26,364.26,363.2,363.2,13905.0
2018-01-19 11:05:00,363.2,364.02,363.2,363.78,10973.0,363.2,364.02,363.2,363.78,10973.0
2018-01-19 11:10:00,363.92,364.44,363.76,364.43,4590.0,363.92,364.44,363.76,364.43,4590.0
2018-01-19 11:15:00,364.52,364.52,364.03,364.15,2916.0,364.52,364.52,364.03,364.15,2916.0
2018-01-19 11:20:00,364.44,364.59,364.2,364.35,5320.0,364.44,364.59,364.2,364.35,5320.0
2018-01-19 11:25:00,364.21,364.85,364.21,364.6,8172.0,364.21,364.85,364.21,364.6,8172.0
2018-01-19 11:30:00,364.77,365.24,364.38,364.73,14157.0,364.77,365.24,364.38,364.73,14157.0
2018-01-19 11:35:00,364.73,364.94,364.39,364.5,7758.0,364.73,364.94,364.39,364.5,7758.0
2018-01-19 11:40:00,364.58,365.47,364.56,365.09,7735.0,364.58,365.47,364.56,365.09,7735.0
2018-01-19 11:45:00,365.33,365.66,365.1,365.32,3350.0,365.33,365.66,365.1,365.32,3350.0
2018-01-19 11:50:00,365.17,365.37,365.01,365.01,3632.0,365.17,365.37,365.01,365.01,3632.0
2018-01-19 11:55:00,364.96,365.18,364.74,365.18,6695.0,364.96,365.18,364.74,365.18,6695.0
2018-01-19 12:00:00,365.05,365.3,364.91,364.92,10962.0,365.05,365.3,364.91,364.92,10962.0
2018-01-19 12:05:00,364.89,365.22,364.76,364.97,8910.0,364.89,365.22,364.76,364.97,8910.0
2018-01-19 12:10:00,365.05,365.08,364.89,365.08,4822.0,365.05,365.08,364.89,365.08,4822.0
2018-01-19 12:15:00,365.05,365.9,364.94,365.8,9315.0,365.05,365.9,364.94,365.8,9315.0
2018-01-19 12:20:00,365.78,365.86,365.5,365.71,12200.0,365.78,365.86,365.5,365.71,12200.0
2018-01-19 12:25:00,365.71,365.92,365.58,365.92,6500.0,365.71,365.92,365.58,365.92,6500.0
2018-01-19 12:30:00,365.7,365.96,365.3,365.3,16795.0,365.7,365.96,365.3,365.3,16795.0
2018-01-19 12:35:00,365.27,365.8,364.98,365.8,12905.0,365.27,365.8,364.98,365.8,12905.0
2018-01-19 12:40:00,365.65,365.83,365.6,365.83,2600.0,365.65,365.83,365.6,365.83,2600.0
2018-01-19 12:45:00,365.86,366.7,365.86,366.7,3175.0,365.86,366.7,365.86,366.7,3175.0
2018-01-19 12:50:00,366.55,366.69,365.91,365.91,4400.0,366.55,366.69,365.91,365.91,4400.0
2018-01-19 12:55:00,366.01,366.25,365.97,365.97,2976.0,366.01,366.25,365.97,365.97,2976.0
2018-01-19 13:00:00,366.28,366.3,365.8,365.8,2257.0,366.28,366.3,365.8,365.8,2257.0
2018-01-19 13:05:00,365.75,366.36,365.75,365.93,4124.0,365.75,366.36,365.75,365.93,4124.0
2018-01-19 13:10:00,365.95,365.95,365.49,365.49,3488.0,365.95,365.95,365.49,365.49,3488.0
2018-01-19 13:15:00,365.62,365.77,365.47,365.77,1900.0,365.62,365.77,365.47,365.77,1900.0
2018-01-19 13:20:00,365.63,365.76,365.05,365.05,3000.0,365.63,365.76,365.05,365.05,3000.0
2018-01-19 13:25:00,365.06,365.28,365.02,365.06,4500.0,365.06,365.28,365.02,365.06,4500.0
2018-01-19 13:30:00,365.08,365.12,364.82,364.82,4132.0,365.08,365.12,364.82,364.82,4132.0
2018-01-19 13:35:00,364.77,364.82,364.36,364.4,12378.0,364.77,364.82,364.36,364.4,12378.0
2018-01-19 13:40:00,364.32,364.72,364.18,364.53,8208.0,364.32,364.72,364.18,364.53,8208.0
2018-01-19 13:45:00,364.41,364.96,364.17,364.79,5966.0,364.41,364.96,364.17,364.79,5966.0
2018-01-19 13:50:00,364.69,364.87,364.4,364.53,7023.0,364.69,364.87,364.4,364.53,7023.0
2018-01-19 13:55:00,364.41,365.36,364.2,364.98,17098.0,364.41,365.36,364.2,364.98,17098.0
2018-01-19 14:00:00,365.1,365.19,364.61,364.88,10905.0,365.1,365.19,364.61,364.88,10905.0
2018-01-19 14:05:00,364.69,365.1,364.68,364.89,8156.0,364.69,365.1,364.68,364.89,8156.0
2018-01-19 14:10:00,364.9,365.04,364.66,364.79,6400.0,364.9,365.04,364.66,364.79,6400.0
2018-01-19 14:15:00,364.81,365.63,364.81,365.55,7137.0,364.81,365.63,364.81,365.55,7137.0
2018-01-19 14:20:00,365.63,365.64,365.09,365.28,8923.0,365.63,365.64,365.09,365.28,8923.0
2018-01-19 14:25:00,365.28,366.0,365.22,365.89,13900.0,365.28,366.0,365.22,365.89,13900.0
2018-01-19 14:30:00,365.78,366.72,365.77,366.72,7033.0,365.78,366.72,365.77,366.72,7033.0
2018-01-19 14:35:00,366.79,366.79,366.42,366.65,4600.0,366.79,366.79,366.42,366.65,4600.0
2018-01-19 14:40:00,366.69,366.93,366.48,366.77,10297.0,366.69,366.93,366.48,366.77,10297.0
2018-01-19 14:45:00,366.7,367.23,366.58,367.09,14331.0,366.7,367.23,366.58,367.09,14331.0
2018-01-19 14:50:00,367.11,367.42,367.1,367.36,3800.0,367.11,367.42,367.1,367.36,3800.0
2018-01-19 14:55:00,367.26,367.35,366.73,367.11,9920.0,367.26,367.35,366.73,367.11,9920.0
2018-01-19 15:00:00,367.08,367.23,366.65,366.7,11009.0,367.08,367.23,366.65,366.7,11009.0
2018-01-19 15:05:00,366.81,366.99,366.36,366.37,17018.0,366.81,366.99,366.36,366.37,17018.0
2018-01-19 15:10:00,366.37,366.53,366.12,366.12,11378.0,366.37,366.53,366.12,366.12,11378.0
2018-01-19 15:15:00,366.26,366.44,366.16,366.4,13303.0,366.26,366.44,366.16,366.4,13303.0
2018-01-19 15:20:00,366.41,366.65,366.2,366.22,11950.0,366.41,366.65,366.2,366.22,11950.0
2018-01-19 15:25:00,366.24,366.25,365.91,365.91,8275.0,366.24,366.25,365.91,365.91,8275.0
2018-01-19 15:30:00,366.09,366.15,365.73,365.89,7230.0,366.09,366.15,365.73,365.89,7230.0
2018-01-19 15:35:00,365.91,366.01,365.78,365.9,12024.0,365.91,366.01,365.78,365.9,12024.0
2018-01-19 15:40:00,365.82,365.82,365.57,365.8,6968.0,365.82,365.82,365.57,365.8,6968.0
2018-01-19 15:45:00,365.8,366.01,365.7,365.98,15599.0,365.8,366.01,365.7,365.98,15599.0
2018-01-19 15:50:00,366.0,366.62,366.0,366.46,41435.0,366.0,366.62,366.0,366.46,41435.0
2018-01-19 15:55:00,366.45,366.5,365.81,366.05,54697.0,366.45,366.5,365.81,366.05,54697.0
2018-01-22 09:30:00,366.37,368.48,366.0,367.22,12178.0,366.37,368.48,366.0,367.22,12178.0
2018-01-22 09:35:00,367.64,368.57,366.48,368.1,6909.0,367.64,368.57,366.48,368.1,6909.0
2018-01-22 09:40:00,368.14,368.34,366.75,366.92,9375.0,368.14,368.34,366.75,366.92,9375.0
2018-01-22 09:45:00,366.88,367.0,366.12,366.66,31142.0,366.88,367.0,366.12,366.66,31142.0
2018-01-22 09:50:00,366.65,367.67,366.27,367.38,5500.0,366.65,367.67,366.27,367.38,5500.0
2018-01-22 09:55:00,367.39,367.44,367.06,367.24,4018.0,367.39,367.44,367.06,367.24,4018.0
2018-01-22 10:00:00,367.13,367.83,366.94,367.83,13406.0,367.13,367.83,366.94,367.83,13406.0
2018-01-22 10:05:00,367.81,369.0,367.61,368.81,7815.0,367.81,369.0,367.61,368.81,7815.0
2018-01-22 10:10:00,368.94,369.2,368.52,368.74,4495.0,368.94,369.2,368.52,368.74,4495.0
2018-01-22 10:15:00,368.89,370.17,368.7,370.16,11111.0,368.89,370.17,368.7,370.16,11111.0
2018-01-22 10:20:00,370.13,371.0,369.39,370.79,13349.0,370.13,371.0,369.39,370.79,13349.0
2018-01-22 10:25:00,370.45,371.0,369.63,369.71,9117.0,370.45,371.0,369.63,369.71,9117.0
2018-01-22 10:30:00,369.42,369.42,368.73,368.84,6854.0,369.42,369.42,368.73,368.84,6854.0
2018-01-22 10:35:00,369.05,369.46,368.6,368.8,6280.0,369.05,369.46,368.6,368.8,6280.0
2018-01-22 10:40:00,368.96,369.15,368.6,368.77,10875.0,368.96,369.15,368.6,368.77,10875.0
2018-01-22 10:45:00,368.67,369.17,368.63,369.16,7586.0,368.67,369.17,368.63,369.16,7586.0
2018-01-22 10:50:00,369.19,369.66,369.15,369.32,6817.0,369.19,369.66,369.15,369.32,6817.0
2018-01-22 10:55:00,369.38,369.43,369.07,369.16,7635.0,369.38,369.43,369.07,369.16,7635.0
2018-01-22 11:00:00,369.27,369.37,368.69,368.69,21093.0,369.27,369.37,368.69,368.69,21093.0
2018-01-22 11:05:00,368.66,369.23,368.63,369.21,5533.0,368.66,369.23,368.63,369.21,5533.0
2018-01-22 11:10:00,369.04,369.81,369.04,369.77,4776.0,369.04,369.81,369.04,369.77,4776.0
2018-01-22 11:15:00,369.7,370.34,369.5,370.34,6300.0,369.7,370.34,369.5,370.34,6300.0
2018-01-22 11:20:00,370.19,370.19,369.76,369.86,3010.0,370.19,370.19,369.76,369.86,3010.0
2018-01-22 11:25:00,369.69,369.74,369.23,369.32,3435.0,369.69,369.74,369.23,369.32,3435.0
2018-01-22 11:30:00,369.36,369.45,369.2,369.44,1621.0,369.36,369.45,369.2,369.44,1621.0
2018-01-22 11:35:00,369.38,369.67,369.22,369.5,7336.0,369.38,369.67,369.22,369.5,7336.0
2018-01-22 11:40:00,369.57,369.77,369.4,369.4,13749.0,369.57,369.77,369.4,369.4,13749.0
2018-01-22 11:45:00,369.38,369.38,369.21,369.31,1920.0,369.38,369.38,369.21,369.31,1920.0
2018-01-22 11:50:00,369.26,369.34,369.0,369.17,2650.0,369.26,369.34,369.0,369.17,2650.0
2018-01-22 11:55:00,369.04,369.44,369.0,369.4,7637.0,369.04,369.44,369.0,369.4,7637.0
2018-01-22 12:00:00,369.21,369.5,369.21,369.34,3500.0,369.21,369.5,369.21,369.34,3500.0
2018-01-22 12:05:00,369.59,369.61,369.14,369.14,5575.0,369.59,369.61,369.14,369.14,5575.0
2018-01-22 12:10:00,369.28,369.32,369.0,369.19,5337.0,369.28,369.32,369.0,369.19,5337.0
2018-01-22 12:15:00,369.12,369.24,369.02,369.11,8050.0,369.12,369.24,369.02,369.11,8050.0
2018-01-22 12:20:00,369.12,369.34,369.1,369.28,16067.0,369.12,369.34,369.1,369.28,16067.0
2018-01-22 12:25:00,369.14,369.3,369.08,369.08,4075.0,369.14,369.3,369.08,369.08,4075.0
2018-01-22 12:30:00,369.07,369.2,368.98,369.19,12441.0,369.07,369.2,368.98,369.19,12441.0
2018-01-22 12:35:00,369.25,369.3,369.0,369.0,4960.0,369.25,369.3,369.0,369.0,4960.0
2018-01-22 12:40:00,369.04,369.1,369.01,369.1,1900.0,369.04,369.1,369.01,369.1,1900.0
2018-01-22 12:45:00,369.13,369.16,368.98,369.04,10400.0,369.13,369.16,368.98,369.04,10400.0
2018-01-22 12:50:00,369.14,369.29,369.0,369.0,21377.0,369.14,369.29,369.0,369.0,21377.0
2018-01-22 12:55:00,369.0,369.05,368.24,368.32,15128.0,369.0,369.05,368.24,368.32,15128.0
2018-01-22 13:00:00,368.21,368.77,368.21,368.62,9847.0,368.21,368.77,368.21,368.62,9847.0
2018-01-22 13:05:00,368.72,368.85,368.62,368.85,4750.0,368.72,368.85,368.62,368.85,4750.0
2018-01-22 13:10:00,368.9,368.95,368.78,368.94,2701.0,368.9,368.95,368.78,368.94,2701.0
2018-01-22 13:15:00,368.81,369.06,368.76,369.05,1600.0,368.81,369.06,368.76,369.05,1600.0
2018-01-22 13:20:00,368.93,369.02,368.77,368.77,6383.0,368.93,369.02,368.77,368.77,6383.0
2018-01-22 13:25:00,368.74,368.74,368.54,368.69,11220.0,368.74,368.74,368.54,368.69,11220.0
2018-01-22 13:30:00,368.71,368.73,368.54,368.54,5405.0,368.71,368.73,368.54,368.54,5405.0
2018-01-22 13:35:00,368.6,369.09,368.55,369.04,19178.0,368.6,369.09,368.55,369.04,19178.0
2018-01-22 13:40:00,369.06,369.16,368.62,368.62,23194.0,369.06,369.16,368.62,368.62,23194.0
2018-01-22 13:45:00,368.63,368.96,368.56,368.83,4299.0,368.63,368.96,368.56,368.83,4299.0
2018-01-22 13:50:00,368.63,368.92,368.58,368.92,5360.0,368.63,368.92,368.58,368.92,5360.0
2018-01-22 13:55:00,369.0,369.25,368.96,369.0,15439.0,369.0,369.25,368.96,369.0,15439.0
2018-01-22 14:00:00,369.0,369.3,369.0,369.3,15669.0,369.0,369.3,369.0,369.3,15669.0
2018-01-22 14:05:00,369.3,369.41,369.14,369.14,11198.0,369.3,369.41,369.14,369.14,11198.0
2018-01-22 14:10:00,369.11,369.35,369.1,369.3,7118.0,369.11,369.35,369.1,369.3,7118.0
2018-01-22 14:15:00,369.25,369.36,369.11,369.27,8024.0,369.25,369.36,369.11,369.27,8024.0
2018-01-22 14:20:00,369.1,369.19,369.05,369.13,3978.0,369.1,369.19,369.05,369.13,3978.0
2018-01-22 14:25:00,369.06,369.31,368.88,369.19,5739.0,369.06,369.31,368.88,369.19,5739.0
2018-01-22 14:30:00,369.16,369.41,369.07,369.2,15036.0,369.16,369.41,369.07,369.2,15036.0
2018-01-22 14:35:00,369.25,369.27,369.0,369.0,13626.0,369.25,369.27,369.0,369.0,13626.0
2018-01-22 14:40:00,369.0,369.3,369.0,369.3,12972.0,369.0,369.3,369.0,369.3,12972.0
2018-01-22 14:45:00,369.3,369.43,369.23,369.3,31142.0,369.3,369.43,369.23,369.3,31142.0
2018-01-22 14:50:00,369.3,369.64,369.29,369.48,22160.0,369.3,369.64,369.29,369.48,22160.0
2018-01-22 14:55:00,369.46,369.46,369.32,369.34,7186.0,369.46,369.46,369.32,369.34,7186.0
2018-01-22 15:00:00,369.32,369.4,369.2,369.23,10800.0,369.32,369.4,369.2,369.23,10800.0
2018-01-22 15:05:00,369.22,369.33,369.16,369.21,8232.0,369.22,369.33,369.16,369.21,8232.0
2018-01-22 15:10:00,369.06,369.08,368.71,368.71,6721.0,369.06,369.08,368.71,368.71,6721.0
2018-01-22 15:15:00,368.77,368.94,368.45,368.63,10055.0,368.77,368.94,368.45,368.63,10055.0
2018-01-22 15:20:00,368.52,368.71,368.45,368.63,5900.0,368.52,368.71,368.45,368.63,5900.0
2018-01-22 15:25:00,368.73,368.84,368.56,368.56,8982.0,368.73,368.84,368.56,368.56,8982.0
2018-01-22 15:30:00,368.47,368.66,368.47,368.66,4844.0,368.47,368.66,368.47,368.66,4844.0
2018-01-22 15:35:00,368.71,369.36,368.62,369.36,8396.0,368.71,369.36,368.62,369.36,8396.0
2018-01-22 15:40:00,369.16,369.4,369.14,369.35,11964.0,369.16,369.4,369.14,369.35,11964.0
2018-01-22 15:45:00,369.4,369.52,369.28,369.38,17606.0,369.4,369.52,369.28,369.38,17606.0
2018-01-22 15:50:00,370.25,370.41,369.43,369.64,110744.0,370.25,370.41,369.43,369.64,110744.0
2018-01-22 15:55:00,369.69,370.08,369.62,370.06,168880.0,369.69,370.08,369.62,370.06,168880.0
2018-01-23 09:30:00,367.81,370.58,367.34,370.58,9339.0,367.81,370.58,367.34,370.58,9339.0
2018-01-23 09:35:00,370.83,372.0,370.55,370.64,10828.0,370.83,372.0,370.55,370.64,10828.0
2018-01-23 09:40:00,370.45,370.74,368.81,368.82,6900.0,370.45,370.74,368.81,368.82,6900.0
2018-01-23 09:45:00,368.84,369.52,367.94,369.24,15221.0,368.84,369.52,367.94,369.24,15221.0
2018-01-23 09:50:00,369.46,369.5,368.64,368.9,5140.0,369.46,369.5,368.64,368.9,5140.0
2018-01-23 09:55:00,368.62,369.33,368.28,368.93,4500.0,368.62,369.33,368.28,368.93,4500.0
2018-01-23 10:00:00,369.11,369.11,368.32,368.59,4400.0,369.11,369.11,368.32,368.59,4400.0
2018-01-23 10:05:00,368.44,368.5,367.37,367.64,16800.0,368.44,368.5,367.37,367.64,16800.0
2018-01-23 10:10:00,367.54,369.11,367.53,368.28,17734.0,367.54,369.11,367.53,368.28,17734.0
2018-01-23 10:15:00,368.36,369.01,368.18,368.32,8620.0,368.36,369.01,368.18,368.32,8620.0
2018-01-23 10:20:00,368.48,368.5,367.95,368.04,5301.0,368.48,368.5,367.95,368.04,5301.0
2018-01-23 10:25:00,368.44,368.47,367.89,368.27,10536.0,368.44,368.47,367.89,368.27,10536.0
2018-01-23 10:30:00,368.15,368.39,367.97,368.22,6455.0,368.15,368.39,367.97,368.22,6455.0
2018-01-23 10:35:00,368.26,368.5,368.07,368.26,15145.0,368.26,368.5,368.07,368.26,15145.0
2018-01-23 10:40:00,368.25,368.67,368.13,368.53,6943.0,368.25,368.67,368.13,368.53,6943.0
2018-01-23 10:45:00,368.5,368.78,368.26,368.6,7733.0,368.5,368.78,368.26,368.6,7733.0
2018-01-23 10:50:00,368.5,368.69,368.29,368.61,5296.0,368.5,368.69,368.29,368.61,5296.0
2018-01-23 10:55:00,368.32,368.76,368.32,368.42,8675.0,368.32,368.76,368.32,368.42,8675.0
2018-01-23 11:00:00,368.64,368.69,368.26,368.34,18710.0,368.64,368.69,368.26,368.34,18710.0
2018-01-23 11:05:00,368.41,369.18,368.3,369.02,4770.0,368.41,369.18,368.3,369.02,4770.0
2018-01-23 11:10:00,369.15,369.5,368.74,369.49,4697.0,369.15,369.5,368.74,369.49,4697.0
2018-01-23 11:15:00,369.49,369.82,369.24,369.73,4084.0,369.49,369.82,369.24,369.73,4084.0
2018-01-23 11:20:00,369.95,370.22,369.81,370.0,4200.0,369.95,370.22,369.81,370.0,4200.0
2018-01-23 11:25:00,369.95,370.3,369.64,369.64,6846.0,369.95,370.3,369.64,369.64,6846.0
2018-01-23 11:30:00,369.63,369.76,369.32,369.32,6154.0,369.63,369.76,369.32,369.32,6154.0
2018-01-23 11:35:00,369.6,369.91,369.55,369.61,4076.0,369.6,369.91,369.55,369.61,4076.0
2018-01-23 11:40:00,369.67,369.94,369.37,369.37,9826.0,369.67,369.94,369.37,369.37,9826.0
2018-01-23 11:45:00,369.72,369.72,368.83,368.83,9233.0,369.72,369.72,368.83,368.83,9233.0
2018-01-23 11:50:00,368.63,369.18,368.49,368.98,8734.0,368.63,369.18,368.49,368.98,8734.0
2018-01-23 11:55:00,369.07,369.19,368.61,368.82,22030.0,369.07,369.19,368.61,368.82,22030.0
2018-01-23 12:00:00,368.98,369.65,368.63,368.95,16203.0,368.98,369.65,368.63,368.95,16203.0
2018-01-23 12:05:00,368.81,369.69,368.66,369.04,8000.0,368.81,369.69,368.66,369.04,8000.0
2018-01-23 12:10:00,369.16,369.8,369.15,369.47,9945.0,369.16,369.8,369.15,369.47,9945.0
2018-01-23 12:15:00,369.47,369.47,368.98,369.13,5600.0,369.47,369.47,368.98,369.13,5600.0
2018-01-23 12:20:00,369.18,369.19,368.82,368.98,2300.0,369.18,369.19,368.82,368.98,2300.0
2018-01-23 12:25:00,368.9,369.1,368.8,368.8,6959.0,368.9,369.1,368.8,368.8,6959.0
2018-01-23 12:30:00,368.82,368.88,368.74,368.75,7628.0,368.82,368.88,368.74,368.75,7628.0
2018-01-23 12:35:00,368.75,368.97,368.67,368.97,6960.0,368.75,368.97,368.67,368.97,6960.0
2018-01-23 12:40:00,368.91,369.02,368.69,368.79,6751.0,368.91,369.02,368.69,368.79,6751.0
2018-01-23 12:45:00,368.79,369.09,368.63,368.63,5094.0,368.79,369.09,368.63,368.63,5094.0
2018-01-23 12:50:00,368.68,368.74,368.36,368.46,5173.0,368.68,368.74,368.36,368.46,5173.0
2018-01-23 12:55:00,368.42,368.65,368.32,368.45,8677.0,368.42,368.65,368.32,368.45,8677.0
2018-01-23 13:00:00,368.45,368.45,367.3,367.3,6388.0,368.45,368.45,367.3,367.3,6388.0
2018-01-23 13:05:00,367.57,367.86,367.46,367.86,2200.0,367.57,367.86,367.46,367.86,2200.0
2018-01-23 13:10:00,367.71,367.8,367.42,367.54,2554.0,367.71,367.8,367.42,367.54,2554.0
2018-01-23 13:15:00,367.57,367.78,367.57,367.74,1100.0,367.57,367.78,367.57,367.74,1100.0
2018-01-23 13:20:00,367.75,367.78,367.49,367.69,9070.0,367.75,367.78,367.49,367.69,9070.0
2018-01-23 13:25:00,367.55,368.01,367.53,368.0,8819.0,367.55,368.01,367.53,368.0,8819.0
2018-01-23 13:30:00,367.95,368.44,367.95,368.27,5062.0,367.95,368.44,367.95,368.27,5062.0
2018-01-23 13:35:00,368.22,369.15,368.21,369.06,3335.0,368.22,369.15,368.21,369.06,3335.0
2018-01-23 13:40:00,369.01,369.01,368.54,368.82,8987.0,369.01,369.01,368.54,368.82,8987.0
2018-01-23 13:45:00,368.66,369.24,368.61,368.88,2937.0,368.66,369.24,368.61,368.88,2937.0
2018-01-23 13:50:00,368.88,369.28,368.88,369.12,5219.0,368.88,369.28,368.88,369.12,5219.0
2018-01-23 13:55:00,369.25,369.31,368.85,369.0,6122.0,369.25,369.31,368.85,369.0,6122.0
2018-01-23 14:00:00,369.06,369.11,368.78,368.78,2931.0,369.06,369.11,368.78,368.78,2931.0
2018-01-23 14:05:00,368.88,369.06,368.77,369.06,3372.0,368.88,369.06,368.77,369.06,3372.0
2018-01-23 14:10:00,368.93,368.98,368.79,368.81,2800.0,368.93,368.98,368.79,368.81,2800.0
2018-01-23 14:15:00,368.81,368.86,368.28,368.28,4850.0,368.81,368.86,368.28,368.28,4850.0
2018-01-23 14:20:00,368.29,368.3,368.1,368.26,4632.0,368.29,368.3,368.1,368.26,4632.0
2018-01-23 14:25:00,368.41,368.63,368.41,368.58,1300.0,368.41,368.63,368.41,368.58,1300.0
2018-01-23 14:30:00,368.49,368.89,368.47,368.81,3000.0,368.49,368.89,368.47,368.81,3000.0
2018-01-23 14:35:00,368.8,368.97,368.63,368.78,4800.0,368.8,368.97,368.63,368.78,4800.0
2018-01-23 14:40:00,368.78,369.01,368.66,368.95,8592.0,368.78,369.01,368.66,368.95,8592.0
2018-01-23 14:45:00,368.96,369.48,368.95,369.16,3650.0,368.96,369.48,368.95,369.16,3650.0
2018-01-23 14:50:00,369.19,369.95,369.19,369.33,5100.0,369.19,369.95,369.19,369.33,5100.0
2018-01-23 14:55:00,369.25,369.55,369.04,369.11,9066.0,369.25,369.55,369.04,369.11,9066.0
2018-01-23 15:00:00,369.03,369.3,368.73,369.08,4800.0,369.03,369.3,368.73,369.08,4800.0
2018-01-23 15:05:00,369.1,369.1,368.8,368.93,6150.0,369.1,369.1,368.8,368.93,6150.0
2018-01-23 15:10:00,368.96,369.09,368.68,368.68,6784.0,368.96,369.09,368.68,368.68,6784.0
2018-01-23 15:15:00,368.76,369.08,368.63,368.66,5322.0,368.76,369.08,368.63,368.66,5322.0
2018-01-23 15:20:00,368.85,368.86,368.68,368.78,6114.0,368.85,368.86,368.68,368.78,6114.0
2018-01-23 15:25:00,368.69,368.78,368.11,368.22,10156.0,368.69,368.78,368.11,368.22,10156.0
2018-01-23 15:30:00,368.17,368.45,368.15,368.36,5587.0,368.17,368.45,368.15,368.36,5587.0
2018-01-23 15:35:00,368.43,368.6,368.02,368.06,9861.0,368.43,368.6,368.02,368.06,9861.0
2018-01-23 15:40:00,368.01,368.17,367.95,367.95,7400.0,368.01,368.17,367.95,367.95,7400.0
2018-01-23 15:45:00,367.98,368.19,367.84,367.96,13436.0,367.98,368.19,367.84,367.96,13436.0
2018-01-23 15:50:00,367.96,367.96,367.12,367.12,17998.0,367.96,367.96,367.12,367.12,17998.0
2018-01-23 15:55:00,367.24,369.95,367.13,369.26,119967.0,367.24,369.95,367.13,369.26,119967.0
2018-01-24 09:30:00,370.45,374.54,369.42,372.1,21010.0,370.45,374.54,369.42,372.1,21010.0
2018-01-24 09:35:00,371.89,372.45,370.5,371.49,7180.0,371.89,372.45,370.5,371.49,7180.0
2018-01-24 09:40:00,371.63,373.06,370.89,370.89,7500.0,371.63,373.06,370.89,370.89,7500.0
2018-01-24 09:45:00,370.91,371.6,369.27,371.46,14250.0,370.91,371.6,369.27,371.46,14250.0
2018-01-24 09:50:00,371.5,372.0,371.04,371.12,4072.0,371.5,372.0,371.04,371.12,4072.0
2018-01-24 09:55:00,371.06,371.69,370.22,370.88,42699.0,371.06,371.69,370.22,370.88,42699.0
2018-01-24 10:00:00,371.03,373.03,370.5,372.47,32457.0,371.03,373.03,370.5,372.47,32457.0
2018-01-24 10:05:00,372.37,372.67,370.81,371.11,20545.0,372.37,372.67,370.81,371.11,20545.0
2018-01-24 10:10:00,371.25,371.69,370.63,371.0,16024.0,371.25,371.69,370.63,371.0,16024.0
2018-01-24 10:15:00,371.0,371.96,370.69,371.65,62243.0,371.0,371.96,370.69,371.65,62243.0
2018-01-24 10:20:00,371.77,373.78,371.64,373.44,49731.0,371.77,373.78,371.64,373.44,49731.0
2018-01-24 10:25:00,373.55,374.03,372.41,373.44,19350.0,373.55,374.03,372.41,373.44,19350.0
2018-01-24 10:30:00,373.92,373.93,372.82,373.2,7032.0,373.92,373.93,372.82,373.2,7032.0
2018-01-24 10:35:00,372.96,374.98,372.68,374.72,138522.0,372.96,374.98,372.68,374.72,138522.0
2018-01-24 10:40:00,374.7,375.47,374.04,374.23,44722.0,374.7,375.47,374.04,374.23,44722.0
2018-01-24 10:45:00,374.34,374.34,373.41,373.71,44250.0,374.34,374.34,373.41,373.71,44250.0
2018-01-24 10:50:00,373.72,373.8,373.28,373.52,8710.0,373.72,373.8,373.28,373.52,8710.0
2018-01-24 10:55:00,373.42,373.53,372.93,373.37,11019.0,373.42,373.53,372.93,373.37,11019.0
2018-01-24 11:00:00,373.24,373.25,372.58,372.58,3076.0,373.24,373.25,372.58,372.58,3076.0
2018-01-24 11:05:00,372.69,372.69,371.94,372.15,6983.0,372.69,372.69,371.94,372.15,6983.0
2018-01-24 11:10:00,372.0,372.64,371.46,371.46,38900.0,372.0,372.64,371.46,371.46,38900.0
2018-01-24 11:15:00,371.46,371.74,371.08,371.74,5224.0,371.46,371.74,371.08,371.74,5224.0
2018-01-24 11:20:00,371.68,371.74,371.0,371.11,13593.0,371.68,371.74,371.0,371.11,13593.0
2018-01-24 11:25:00,371.03,371.34,370.59,370.88,5160.0,371.03,371.34,370.59,370.88,5160.0
2018-01-24 11:30:00,370.58,370.58,369.41,369.41,1522.0,370.58,370.58,369.41,369.41,1522.0
2018-01-24 11:35:00,369.01,369.99,368.5,369.28,6983.0,369.01,369.99,368.5,369.28,6983.0
2018-01-24 11:40:00,369.3,370.01,369.29,369.64,4812.0,369.3,370.01,369.29,369.64,4812.0
2018-01-24 11:45:00,369.43,369.43,369.29,369.29,219.0,369.43,369.43,369.29,369.29,219.0
2018-01-24 11:50:00,369.25,369.36,368.67,368.75,6481.0,369.25,369.36,368.67,368.75,6481.0
2018-01-24 11:55:00,368.79,369.01,368.38,368.38,4024.0,368.79,369.01,368.38,368.38,4024.0
2018-01-24 12:00:00,368.56,368.57,367.72,367.72,1512.0,368.56,368.57,367.72,367.72,1512.0
2018-01-24 12:05:00,368.22,369.39,367.77,368.17,12254.0,368.22,369.39,367.77,368.17,12254.0
2018-01-24 12:10:00,367.96,369.36,367.96,369.16,7905.0,367.96,369.36,367.96,369.16,7905.0
2018-01-24 12:15:00,368.75,368.75,367.95,368.03,4100.0,368.75,368.75,367.95,368.03,4100.0
2018-01-24 12:20:00,368.23,368.99,367.27,367.27,6838.0,368.23,368.99,367.27,367.27,6838.0
2018-01-24 12:25:00,367.5,367.89,367.34,367.54,5930.0,367.5,367.89,367.34,367.54,5930.0
2018-01-24 12:30:00,367.6,368.56,367.46,367.81,24220.0,367.6,368.56,367.46,367.81,24220.0
2018-01-24 12:35:00,367.63,368.02,367.55,367.55,3738.0,367.63,368.02,367.55,367.55,3738.0
2018-01-24 12:40:00,367.52,368.23,367.38,367.75,10300.0,367.52,368.23,367.38,367.75,10300.0
2018-01-24 12:45:00,367.99,369.31,367.8,369.0,7980.0,367.99,369.31,367.8,369.0,7980.0
2018-01-24 12:50:00,369.26,369.26,368.57,369.05,6000.0,369.26,369.26,368.57,369.05,6000.0
2018-01-24 12:55:00,369.0,369.85,369.0,369.58,6601.0,369.0,369.85,369.0,369.58,6601.0
2018-01-24 13:00:00,369.72,369.9,368.83,369.33,25400.0,369.72,369.9,368.83,369.33,25400.0
2018-01-24 13:05:00,369.49,369.49,368.85,368.85,7734.0,369.49,369.49,368.85,368.85,7734.0
2018-01-24 13:10:00,368.78,369.2,368.43,369.06,11369.0,368.78,369.2,368.43,369.06,11369.0
2018-01-24 13:15:00,369.01,369.36,368.68,369.3,3616.0,369.01,369.36,368.68,369.3,3616.0
2018-01-24 13:20:00,369.3,369.79,369.05,369.57,2835.0,369.3,369.79,369.05,369.57,2835.0
2018-01-24 13:25:00,369.7,371.21,369.18,371.21,8796.0,369.7,371.21,369.18,371.21,8796.0
2018-01-24 13:30:00,371.03,371.41,370.81,371.39,3837.0,371.03,371.41,370.81,371.39,3837.0
2018-01-24 13:35:00,371.5,373.0,371.07,371.41,63689.0,371.5,373.0,371.07,371.41,63689.0
2018-01-24 13:40:00,371.41,371.9,370.56,371.6,11418.0,371.41,371.9,370.56,371.6,11418.0
2018-01-24 13:45:00,371.97,377.03,371.56,375.14,74617.0,371.97,377.03,371.56,375.14,74617.0
2018-01-24 13:50:00,374.88,374.9,372.76,373.03,5850.0,374.88,374.9,372.76,373.03,5850.0
2018-01-24 13:55:00,372.81,372.91,372.2,372.64,13700.0,372.81,372.91,372.2,372.64,13700.0
2018-01-24 14:00:00,372.64,372.85,372.24,372.78,8000.0,372.64,372.85,372.24,372.78,8000.0
2018-01-24 14:05:00,372.79,372.95,372.16,372.95,13500.0,372.79,372.95,372.16,372.95,13500.0
2018-01-24 14:10:00,373.07,374.41,373.02,374.13,7364.0,373.07,374.41,373.02,374.13,7364.0
2018-01-24 14:15:00,374.1,374.88,373.53,374.78,7351.0,374.1,374.88,373.53,374.78,7351.0
2018-01-24 14:20:00,374.82,374.88,374.0,374.09,12000.0,374.82,374.88,374.0,374.09,12000.0
2018-01-24 14:25:00,374.33,375.06,374.25,375.06,7345.0,374.33,375.06,374.25,375.06,7345.0
2018-01-24 14:30:00,375.42,375.51,374.21,374.5,18361.0,375.42,375.51,374.21,374.5,18361.0
2018-01-24 14:35:00,374.64,375.17,374.05,375.17,17360.0,374.64,375.17,374.05,375.17,17360.0
2018-01-24 14:40:00,375.12,375.46,374.7,375.07,11050.0,375.12,375.46,374.7,375.07,11050.0
2018-01-24 14:45:00,375.03,377.06,375.03,376.12,14596.0,375.03,377.06,375.03,376.12,14596.0
2018-01-24 14:50:00,376.22,376.22,375.04,375.32,9706.0,376.22,376.22,375.04,375.32,9706.0
2018-01-24 14:55:00,375.43,375.55,374.94,375.11,24525.0,375.43,375.55,374.94,375.11,24525.0
2018-01-24 15:00:00,375.04,375.74,374.63,374.97,10688.0,375.04,375.74,374.63,374.97,10688.0
2018-01-24 15:05:00,374.95,375.79,374.24,375.79,9135.0,374.95,375.79,374.24,375.79,9135.0
2018-01-24 15:10:00,375.79,376.18,375.13,375.81,7036.0,375.79,376.18,375.13,375.81,7036.0
2018-01-24 15:15:00,376.04,376.04,374.86,375.75,8365.0,376.04,376.04,374.86,375.75,8365.0
2018-01-24 15:20:00,375.71,375.74,374.91,375.22,9500.0,375.71,375.74,374.91,375.22,9500.0
2018-01-24 15:25:00,375.17,375.59,375.11,375.44,9691.0,375.17,375.59,375.11,375.44,9691.0
2018-01-24 15:30:00,375.36,375.47,375.08,375.09,13029.0,375.36,375.47,375.08,375.09,13029.0
2018-01-24 15:35:00,375.29,376.05,375.29,375.59,15165.0,375.29,376.05,375.29,375.59,15165.0
2018-01-24 15:40:00,375.53,375.95,375.39,375.95,9166.0,375.53,375.95,375.39,375.95,9166.0
2018-01-24 15:45:00,376.13,376.55,375.75,375.94,17338.0,376.13,376.55,375.75,375.94,17338.0
2018-01-24 15:50:00,375.8,376.53,375.75,376.31,33836.0,375.8,376.53,375.75,376.31,33836.0
2018-01-24 15:55:00,376.23,376.72,376.09,376.18,79298.0,376.23,376.72,376.09,376.18,79298.0
2018-01-25 09:30:00,376.23,378.0,375.38,377.72,24917.0,376.23,378.0,375.38,377.72,24917.0
2018-01-25 09:35:00,377.11,377.71,375.44,375.44,4048.0,377.11,377.71,375.44,375.44,4048.0
2018-01-25 09:40:00,375.39,376.46,375.02,375.61,8435.0,375.39,376.46,375.02,375.61,8435.0
2018-01-25 09:45:00,375.93,376.67,375.92,376.21,5910.0,375.93,376.67,375.92,376.21,5910.0
2018-01-25 09:50:00,376.44,376.59,374.98,374.98,4870.0,376.44,376.59,374.98,374.98,4870.0
2018-01-25 09:55:00,374.67,374.72,372.25,372.58,19213.0,374.67,374.72,372.25,372.58,19213.0
2018-01-25 10:00:00,372.58,373.26,372.0,372.2,21115.0,372.58,373.26,372.0,372.2,21115.0
2018-01-25 10:05:00,372.0,372.83,371.7,372.19,13019.0,372.0,372.83,371.7,372.19,13019.0
2018-01-25 10:10:00,371.96,372.68,371.85,372.65,6767.0,371.96,372.68,371.85,372.65,6767.0
2018-01-25 10:15:00,372.66,373.4,372.41,373.3,8303.0,372.66,373.4,372.41,373.3,8303.0
2018-01-25 10:20:00,373.52,373.52,372.25,372.55,13150.0,373.52,373.52,372.25,372.55,13150.0
2018-01-25 10:25:00,372.54,372.68,372.03,372.29,11916.0,372.54,372.68,372.03,372.29,11916.0
2018-01-25 10:30:00,372.58,373.64,372.58,373.25,15845.0,372.58,373.64,372.58,373.25,15845.0
2018-01-25 10:35:00,373.38,374.05,373.1,373.4,40084.0,373.38,374.05,373.1,373.4,40084.0
2018-01-25 10:40:00,373.33,374.12,373.08,373.1,25154.0,373.33,374.12,373.08,373.1,25154.0
2018-01-25 10:45:00,373.12,373.12,371.98,372.96,8585.0,373.12,373.12,371.98,372.96,8585.0
2018-01-25 10:50:00,372.88,373.47,372.8,372.8,3291.0,372.88,373.47,372.8,372.8,3291.0
2018-01-25 10:55:00,373.0,373.38,372.76,373.23,10301.0,373.0,373.38,372.76,373.23,10301.0
2018-01-25 11:00:00,373.26,374.04,373.12,373.7,4900.0,373.26,374.04,373.12,373.7,4900.0
2018-01-25 11:05:00,373.58,373.58,372.69,373.39,3883.0,373.58,373.58,372.69,373.39,3883.0
2018-01-25 11:10:00,373.39,373.93,373.25,373.91,6984.0,373.39,373.93,373.25,373.91,6984.0
2018-01-25 11:15:00,374.04,374.58,374.04,374.14,3100.0,374.04,374.58,374.04,374.14,3100.0
2018-01-25 11:20:00,374.5,374.76,373.91,374.02,7050.0,374.5,374.76,373.91,374.02,7050.0
2018-01-25 11:25:00,374.02,374.53,373.95,374.53,2929.0,374.02,374.53,373.95,374.53,2929.0
2018-01-25 11:30:00,374.64,374.66,374.26,374.31,4815.0,374.64,374.66,374.26,374.31,4815.0
2018-01-25 11:35:00,374.41,374.6,374.05,374.05,8425.0,374.41,374.6,374.05,374.05,8425.0
2018-01-25 11:40:00,374.13,374.13,373.84,374.03,4105.0,374.13,374.13,373.84,374.03,4105.0
2018-01-25 11:45:00,373.93,374.16,373.78,374.16,6055.0,373.93,374.16,373.78,374.16,6055.0
2018-01-25 11:50:00,374.17,374.5,374.02,374.12,2595.0,374.17,374.5,374.02,374.12,2595.0
2018-01-25 11:55:00,374.07,374.5,373.98,374.08,5175.0,374.07,374.5,373.98,374.08,5175.0
2018-01-25 12:00:00,374.08,374.25,373.83,374.12,2613.0,374.08,374.25,373.83,374.12,2613.0
2018-01-25 12:05:00,374.09,374.25,374.05,374.15,1850.0,374.09,374.25,374.05,374.15,1850.0
2018-01-25 12:10:00,374.28,374.57,374.28,374.57,1700.0,374.28,374.57,374.28,374.57,1700.0
2018-01-25 12:15:00,374.44,374.58,374.27,374.41,7890.0,374.44,374.58,374.27,374.41,7890.0
2018-01-25 12:20:00,374.41,374.67,374.4,374.67,5355.0,374.41,374.67,374.4,374.67,5355.0
2018-01-25 12:25:00,374.67,374.78,374.47,374.63,16650.0,374.67,374.78,374.47,374.63,16650.0
2018-01-25 12:30:00,374.73,375.73,374.63,375.73,5044.0,374.73,375.73,374.63,375.73,5044.0
2018-01-25 12:35:00,375.73,376.05,375.53,375.64,4900.0,375.73,376.05,375.53,375.64,4900.0
2018-01-25 12:40:00,375.53,376.11,375.48,375.88,3958.0,375.53,376.11,375.48,375.88,3958.0
2018-01-25 12:45:00,375.97,376.98,375.76,375.78,9898.0,375.97,376.98,375.76,375.78,9898.0
2018-01-25 12:50:00,375.86,376.02,375.05,375.06,8571.0,375.86,376.02,375.05,375.06,8571.0
2018-01-25 12:55:00,374.96,375.13,374.96,375.04,1100.0,374.96,375.13,374.96,375.04,1100.0
2018-01-25 13:00:00,374.95,374.95,374.47,374.5,2900.0,374.95,374.95,374.47,374.5,2900.0
2018-01-25 13:05:00,374.5,374.63,374.21,374.56,3900.0,374.5,374.63,374.21,374.56,3900.0
2018-01-25 13:10:00,374.52,375.08,374.52,374.72,1600.0,374.52,375.08,374.52,374.72,1600.0
2018-01-25 13:15:00,374.74,374.74,374.56,374.61,2600.0,374.74,374.74,374.56,374.61,2600.0
2018-01-25 13:20:00,374.57,374.61,374.36,374.51,3198.0,374.57,374.61,374.36,374.51,3198.0
2018-01-25 13:25:00,374.49,374.49,374.25,374.37,1800.0,374.49,374.49,374.25,374.37,1800.0
2018-01-25 13:30:00,374.46,374.46,374.04,374.15,5918.0,374.46,374.46,374.04,374.15,5918.0
2018-01-25 13:35:00,374.13,374.54,374.09,374.54,17300.0,374.13,374.54,374.09,374.54,17300.0
2018-01-25 13:40:00,374.85,374.94,374.8,374.9,2600.0,374.85,374.94,374.8,374.9,2600.0
2018-01-25 13:45:00,374.84,375.16,374.83,375.04,3300.0,374.84,375.16,374.83,375.04,3300.0
2018-01-25 13:50:00,375.07,375.47,374.9,375.47,2259.0,375.07,375.47,374.9,375.47,2259.0
2018-01-25 13:55:00,375.47,375.52,375.22,375.39,2200.0,375.47,375.52,375.22,375.39,2200.0
2018-01-25 14:00:00,375.35,375.5,375.2,375.4,2700.0,375.35,375.5,375.2,375.4,2700.0
2018-01-25 14:05:00,375.45,378.38,375.45,377.08,91850.0,375.45,378.38,375.45,377.08,91850.0
2018-01-25 14:10:00,376.76,376.77,375.49,376.27,4589.0,376.76,376.77,375.49,376.27,4589.0
2018-01-25 14:15:00,376.13,376.87,376.12,376.28,6469.0,376.13,376.87,376.12,376.28,6469.0
2018-01-25 14:20:00,376.29,376.42,375.76,375.76,4353.0,376.29,376.42,375.76,375.76,4353.0
2018-01-25 14:25:00,375.52,376.17,375.52,376.02,3950.0,375.52,376.17,375.52,376.02,3950.0
2018-01-25 14:30:00,376.06,376.21,375.81,375.81,3200.0,376.06,376.21,375.81,375.81,3200.0
2018-01-25 14:35:00,375.76,375.95,375.62,375.81,3700.0,375.76,375.95,375.62,375.81,3700.0
2018-01-25 14:40:00,375.87,375.87,374.95,375.22,6978.0,375.87,375.87,374.95,375.22,6978.0
2018-01-25 14:45:00,375.4,375.59,374.85,375.39,5801.0,375.4,375.59,374.85,375.39,5801.0
2018-01-25 14:50:00,375.09,375.09,374.69,374.9,6656.0,375.09,375.09,374.69,374.9,6656.0
2018-01-25 14:55:00,375.01,375.28,374.9,375.06,2083.0,375.01,375.28,374.9,375.06,2083.0
2018-01-25 15:00:00,375.0,375.22,374.8,375.09,3954.0,375.0,375.22,374.8,375.09,3954.0
2018-01-25 15:05:00,375.02,375.29,374.9,375.14,3581.0,375.02,375.29,374.9,375.14,3581.0
2018-01-25 15:10:00,374.91,375.12,374.66,374.92,16534.0,374.91,375.12,374.66,374.92,16534.0
2018-01-25 15:15:00,374.93,375.44,374.93,375.44,1700.0,374.93,375.44,374.93,375.44,1700.0
2018-01-25 15:20:00,375.47,375.96,375.47,375.96,1800.0,375.47,375.96,375.47,375.96,1800.0
2018-01-25 15:25:00,375.89,376.09,375.48,375.48,7143.0,375.89,376.09,375.48,375.48,7143.0
2018-01-25 15:30:00,375.48,375.69,375.29,375.3,5945.0,375.48,375.69,375.29,375.3,5945.0
2018-01-25 15:35:00,375.22,375.25,374.82,374.95,10601.0,375.22,375.25,374.82,374.95,10601.0
2018-01-25 15:40:00,374.99,374.99,374.73,374.73,5412.0,374.99,374.99,374.73,374.73,5412.0
2018-01-25 15:45:00,374.79,375.3,374.78,375.07,11134.0,374.79,375.3,374.78,375.07,11134.0
2018-01-25 15:50:00,375.04,375.29,374.91,374.93,21655.0,375.04,375.29,374.91,374.93,21655.0
2018-01-25 15:55:00,374.92,375.42,374.89,375.14,30244.0,374.92,375.42,374.89,375.14,30244.0
2018-01-26 09:30:00,375.83,376.58,374.31,375.53,14531.0,375.83,376.58,374.31,375.53,14531.0
2018-01-26 09:35:00,374.71,375.54,374.71,375.39,1300.0,374.71,375.54,374.71,375.39,1300.0
2018-01-26 09:40:00,375.15,375.6,374.64,375.3,23375.0,375.15,375.6,374.64,375.3,23375.0
2018-01-26 09:45:00,375.44,375.45,374.62,374.96,14298.0,375.44,375.45,374.62,374.96,14298.0
2018-01-26 09:50:00,374.99,375.45,374.93,375.0,10752.0,374.99,375.45,374.93,375.0,10752.0
2018-01-26 09:55:00,375.15,375.79,374.93,375.41,16450.0,375.15,375.79,374.93,375.41,16450.0
2018-01-26 10:00:00,375.42,375.44,374.82,374.83,7120.0,375.42,375.44,374.82,374.83,7120.0
2018-01-26 10:05:00,374.88,375.17,374.72,375.12,7411.0,374.88,375.17,374.72,375.12,7411.0
2018-01-26 10:10:00,375.06,375.2,374.83,375.18,10120.0,375.06,375.2,374.83,375.18,10120.0
2018-01-26 10:15:00,375.11,375.23,374.64,374.8,13052.0,375.11,375.23,374.64,374.8,13052.0
2018-01-26 10:20:00,374.9,375.15,374.69,374.71,7203.0,374.9,375.15,374.69,374.71,7203.0
2018-01-26 10:25:00,374.89,374.97,374.63,374.71,6669.0,374.89,374.97,374.63,374.71,6669.0
2018-01-26 10:30:00,374.79,375.25,374.79,375.01,5363.0,374.79,375.25,374.79,375.01,5363.0
2018-01-26 10:35:00,375.0,375.39,374.6,375.03,5150.0,375.0,375.39,374.6,375.03,5150.0
2018-01-26 10:40:00,375.13,375.36,374.94,375.27,7155.0,375.13,375.36,374.94,375.27,7155.0
2018-01-26 10:45:00,375.38,375.54,375.17,375.21,4400.0,375.38,375.54,375.17,375.21,4400.0
2018-01-26 10:50:00,375.23,375.27,375.16,375.16,400.0,375.23,375.27,375.16,375.16,400.0
2018-01-26 10:55:00,375.09,375.29,374.67,374.67,4790.0,375.09,375.29,374.67,374.67,4790.0
2018-01-26 11:00:00,374.78,375.03,374.71,374.82,3300.0,374.78,375.03,374.71,374.82,3300.0
2018-01-26 11:05:00,374.8,374.93,374.74,374.8,1184.0,374.8,374.93,374.74,374.8,1184.0
2018-01-26 11:10:00,374.77,374.91,374.63,374.66,25488.0,374.77,374.91,374.63,374.66,25488.0
2018-01-26 11:15:00,374.7,374.83,374.54,374.7,13691.0,374.7,374.83,374.54,374.7,13691.0
2018-01-26 11:20:00,374.77,374.82,374.6,374.8,4013.0,374.77,374.82,374.6,374.8,4013.0
2018-01-26 11:25:00,374.82,374.82,374.37,374.45,9644.0,374.82,374.82,374.37,374.45,9644.0
2018-01-26 11:30:00,374.53,374.98,374.5,374.77,5761.0,374.53,374.98,374.5,374.77,5761.0
2018-01-26 11:35:00,374.75,374.99,374.66,374.8,11314.0,374.75,374.99,374.66,374.8,11314.0
2018-01-26 11:40:00,374.78,375.01,374.73,374.86,12361.0,374.78,375.01,374.73,374.86,12361.0
2018-01-26 11:45:00,374.79,375.08,374.78,374.82,8370.0,374.79,375.08,374.78,374.82,8370.0
2018-01-26 11:50:00,374.82,374.95,374.52,374.63,6975.0,374.82,374.95,374.52,374.63,6975.0
2018-01-26 11:55:00,374.8,375.1,374.6,375.05,20869.0,374.8,375.1,374.6,375.05,20869.0
2018-01-26 12:00:00,375.06,375.62,374.99,375.5,11300.0,375.06,375.62,374.99,375.5,11300.0
2018-01-26 12:05:00,375.48,375.97,375.39,375.97,1300.0,375.48,375.97,375.39,375.97,1300.0
2018-01-26 12:10:00,375.99,376.47,375.99,376.31,6119.0,375.99,376.47,375.99,376.31,6119.0
2018-01-26 12:15:00,376.33,376.59,376.33,376.59,771.0,376.33,376.59,376.33,376.59,771.0
2018-01-26 12:20:00,376.46,376.75,376.37,376.7,4400.0,376.46,376.75,376.37,376.7,4400.0
2018-01-26 12:25:00,376.56,376.67,376.56,376.57,700.0,376.56,376.67,376.56,376.57,700.0
2018-01-26 12:30:00,376.71,377.46,376.71,377.22,5246.0,376.71,377.46,376.71,377.22,5246.0
2018-01-26 12:35:00,377.37,377.47,376.9,377.2,6756.0,377.37,377.47,376.9,377.2,6756.0
2018-01-26 12:40:00,377.33,377.47,377.2,377.45,700.0,377.33,377.47,377.2,377.45,700.0
2018-01-26 12:45:00,377.26,377.48,377.07,377.31,3500.0,377.26,377.48,377.07,377.31,3500.0
2018-01-26 12:50:00,377.46,377.6,377.32,377.32,2978.0,377.46,377.6,377.32,377.32,2978.0
2018-01-26 12:55:00,377.41,377.47,377.28,377.33,3931.0,377.41,377.47,377.28,377.33,3931.0
2018-01-26 13:00:00,377.52,377.9,377.25,377.9,11513.0,377.52,377.9,377.25,377.9,11513.0
2018-01-26 13:05:00,377.89,378.14,377.73,377.79,3321.0,377.89,378.14,377.73,377.79,3321.0
2018-01-26 13:10:00,377.63,377.95,377.63,377.85,2400.0,377.63,377.95,377.63,377.85,2400.0
2018-01-26 13:15:00,377.96,377.96,376.89,377.07,11335.0,377.96,377.96,376.89,377.07,11335.0
2018-01-26 13:20:00,377.05,377.29,376.83,377.01,10317.0,377.05,377.29,376.83,377.01,10317.0
2018-01-26 13:25:00,377.0,377.25,376.91,377.1,17846.0,377.0,377.25,376.91,377.1,17846.0
2018-01-26 13:30:00,377.06,377.37,376.97,377.0,26018.0,377.06,377.37,376.97,377.0,26018.0
2018-01-26 13:35:00,377.07,377.43,376.68,377.01,10595.0,377.07,377.43,376.68,377.01,10595.0
2018-01-26 13:40:00,377.01,377.08,376.57,376.71,11166.0,377.01,377.08,376.57,376.71,11166.0
2018-01-26 13:45:00,376.67,376.88,376.55,376.7,2459.0,376.67,376.88,376.55,376.7,2459.0
2018-01-26 13:50:00,376.78,377.14,376.76,376.78,2426.0,376.78,377.14,376.76,376.78,2426.0
2018-01-26 13:55:00,376.93,376.93,376.51,376.54,2000.0,376.93,376.93,376.51,376.54,2000.0
2018-01-26 14:00:00,376.56,376.56,376.17,376.47,3439.0,376.56,376.56,376.17,376.47,3439.0
2018-01-26 14:05:00,376.6,376.76,376.5,376.67,1700.0,376.6,376.76,376.5,376.67,1700.0
2018-01-26 14:10:00,376.67,376.97,376.48,376.62,4521.0,376.67,376.97,376.48,376.62,4521.0
2018-01-26 14:15:00,376.69,376.84,376.31,376.45,5947.0,376.69,376.84,376.31,376.45,5947.0
2018-01-26 14:20:00,376.52,376.52,376.11,376.21,1200.0,376.52,376.52,376.11,376.21,1200.0
2018-01-26 14:25:00,376.47,376.48,375.93,376.45,3500.0,376.47,376.48,375.93,376.45,3500.0
2018-01-26 14:30:00,376.45,376.45,376.12,376.34,500.0,376.45,376.45,376.12,376.34,500.0
2018-01-26 14:35:00,376.59,376.79,376.45,376.5,8350.0,376.59,376.79,376.45,376.5,8350.0
2018-01-26 14:40:00,376.57,376.68,376.12,376.19,9078.0,376.57,376.68,376.12,376.19,9078.0
2018-01-26 14:45:00,376.4,376.65,376.24,376.44,8233.0,376.4,376.65,376.24,376.44,8233.0
2018-01-26 14:50:00,376.46,376.64,376.31,376.54,3577.0,376.46,376.64,376.31,376.54,3577.0
2018-01-26 14:55:00,376.51,376.6,376.37,376.42,4928.0,376.51,376.6,376.37,376.42,4928.0
2018-01-26 15:00:00,376.6,376.61,376.41,376.5,6068.0,376.6,376.61,376.41,376.5,6068.0
2018-01-26 15:05:00,376.56,376.9,376.49,376.77,7578.0,376.56,376.9,376.49,376.77,7578.0
2018-01-26 15:10:00,376.78,376.78,376.46,376.73,8977.0,376.78,376.78,376.46,376.73,8977.0
2018-01-26 15:15:00,376.75,376.8,376.52,376.66,7543.0,376.75,376.8,376.52,376.66,7543.0
2018-01-26 15:20:00,376.65,376.94,376.52,376.65,10497.0,376.65,376.94,376.52,376.65,10497.0
2018-01-26 15:25:00,376.65,376.68,376.52,376.55,7336.0,376.65,376.68,376.52,376.55,7336.0
2018-01-26 15:30:00,376.65,376.71,376.5,376.7,10245.0,376.65,376.71,376.5,376.7,10245.0
2018-01-26 15:35:00,376.75,376.79,376.42,376.5,15161.0,376.75,376.79,376.42,376.5,15161.0
2018-01-26 15:40:00,376.46,376.62,376.4,376.46,19007.0,376.46,376.62,376.4,376.46,19007.0
2018-01-26 15:45:00,376.55,376.59,376.28,376.5,22526.0,376.55,376.59,376.28,376.5,22526.0
2018-01-26 15:50:00,376.6,377.46,376.6,376.82,81170.0,376.6,377.46,376.6,376.82,81170.0
2018-01-26 15:55:00,376.85,376.88,376.33,376.43,100692.0,376.85,376.88,376.33,376.43,100692.0
2018-01-29 09:30:00,375.24,375.99,371.51,373.8,29259.0,375.24,375.99,371.51,373.8,29259.0
2018-01-29 09:35:00,374.06,375.55,374.06,375.44,21758.0,374.06,375.55,374.06,375.44,21758.0
2018-01-29 09:40:00,375.73,375.83,372.21,372.46,16806.0,375.73,375.83,372.21,372.46,16806.0
2018-01-29 09:45:00,372.55,373.64,371.5,372.16,27888.0,372.55,373.64,371.5,372.16,27888.0
2018-01-29 09:50:00,372.12,372.12,370.71,371.0,15729.0,372.12,372.12,370.71,371.0,15729.0
2018-01-29 09:55:00,371.14,372.04,370.93,371.55,15425.0,371.14,372.04,370.93,371.55,15425.0
2018-01-29 10:00:00,371.41,372.87,370.87,372.87,7722.0,371.41,372.87,370.87,372.87,7722.0
2018-01-29 10:05:00,372.85,374.09,372.78,373.36,7388.0,372.85,374.09,372.78,373.36,7388.0
2018-01-29 10:10:00,373.33,373.37,372.66,372.72,8958.0,373.33,373.37,372.66,372.72,8958.0
2018-01-29 10:15:00,372.76,373.04,372.27,372.8,20647.0,372.76,373.04,372.27,372.8,20647.0
2018-01-29 10:20:00,372.72,373.34,372.46,373.23,14119.0,372.72,373.34,372.46,373.23,14119.0
2018-01-29 10:25:00,373.37,374.43,373.27,374.13,5632.0,373.37,374.43,373.27,374.13,5632.0
2018-01-29 10:30:00,374.08,374.26,373.82,373.92,6414.0,374.08,374.26,373.82,373.92,6414.0
2018-01-29 10:35:00,373.79,374.39,373.78,373.97,9214.0,373.79,374.39,373.78,373.97,9214.0
2018-01-29 10:40:00,374.0,374.06,372.92,372.93,11383.0,374.0,374.06,372.92,372.93,11383.0
2018-01-29 10:45:00,373.09,373.62,373.08,373.55,1304.0,373.09,373.62,373.08,373.55,1304.0
2018-01-29 10:50:00,373.72,373.78,373.09,373.23,4206.0,373.72,373.78,373.09,373.23,4206.0
2018-01-29 10:55:00,373.16,373.79,373.04,373.41,6162.0,373.16,373.79,373.04,373.41,6162.0
2018-01-29 11:00:00,373.18,373.42,373.06,373.12,3981.0,373.18,373.42,373.06,373.12,3981.0
2018-01-29 11:05:00,373.64,374.0,373.48,373.97,900.0,373.64,374.0,373.48,373.97,900.0
2018-01-29 11:10:00,373.55,374.0,373.35,374.0,3730.0,373.55,374.0,373.35,374.0,3730.0
2018-01-29 11:15:00,374.05,374.25,373.48,374.14,6480.0,374.05,374.25,373.48,374.14,6480.0
2018-01-29 11:20:00,374.17,374.17,373.64,373.66,8562.0,374.17,374.17,373.64,373.66,8562.0
2018-01-29 11:25:00,373.31,373.31,372.81,372.81,1763.0,373.31,373.31,372.81,372.81,1763.0
2018-01-29 11:30:00,372.86,373.42,372.86,373.25,1700.0,372.86,373.42,372.86,373.25,1700.0
2018-01-29 11:35:00,373.96,373.96,373.39,373.39,1772.0,373.96,373.96,373.39,373.39,1772.0
2018-01-29 11:40:00,373.36,373.54,372.86,373.41,4732.0,373.36,373.54,372.86,373.41,4732.0
2018-01-29 11:45:00,373.52,373.77,373.3,373.5,3798.0,373.52,373.77,373.3,373.5,3798.0
2018-01-29 11:50:00,373.41,374.0,373.41,373.58,2143.0,373.41,374.0,373.41,373.58,2143.0
2018-01-29 11:55:00,373.6,373.6,373.31,373.54,1389.0,373.6,373.6,373.31,373.54,1389.0
2018-01-29 12:00:00,373.43,373.43,372.84,372.84,8830.0,373.43,373.43,372.84,372.84,8830.0
2018-01-29 12:05:00,373.12,373.65,373.1,373.53,1834.0,373.12,373.65,373.1,373.53,1834.0
2018-01-29 12:10:00,373.35,374.08,373.35,373.91,7078.0,373.35,374.08,373.35,373.91,7078.0
2018-01-29 12:15:00,373.73,374.03,373.7,374.0,4400.0,373.73,374.03,373.7,374.0,4400.0
2018-01-29 12:20:00,374.07,374.09,373.67,374.0,1828.0,374.07,374.09,373.67,374.0,1828.0
2018-01-29 12:25:00,373.99,374.08,373.49,373.95,4512.0,373.99,374.08,373.49,373.95,4512.0
2018-01-29 12:30:00,373.87,374.26,373.87,374.01,1200.0,373.87,374.26,373.87,374.01,1200.0
2018-01-29 12:35:00,374.25,374.78,374.07,374.38,5000.0,374.25,374.78,374.07,374.38,5000.0
2018-01-29 12:40:00,374.74,374.74,374.43,374.54,800.0,374.74,374.74,374.43,374.54,800.0
2018-01-29 12:45:00,374.58,374.66,374.38,374.5,5394.0,374.58,374.66,374.38,374.5,5394.0
2018-01-29 12:50:00,374.57,375.2,374.57,375.11,9593.0,374.57,375.2,374.57,375.11,9593.0
2018-01-29 12:55:00,375.3,375.3,374.87,374.89,7072.0,375.3,375.3,374.87,374.89,7072.0
2018-01-29 13:00:00,374.89,374.89,374.89,374.89,0.0,374.89,374.89,374.89,374.89,0.0
2018-01-29 13:05:00,375.18,375.31,374.99,375.31,800.0,375.18,375.31,374.99,375.31,800.0
2018-01-29 13:10:00,375.27,375.55,375.2,375.48,5008.0,375.27,375.55,375.2,375.48,5008.0
2018-01-29 13:15:00,375.56,375.79,375.35,375.69,6579.0,375.56,375.79,375.35,375.69,6579.0
2018-01-29 13:20:00,375.69,375.69,375.55,375.6,1784.0,375.69,375.69,375.55,375.6,1784.0
2018-01-29 13:25:00,375.52,375.94,375.45,375.94,2400.0,375.52,375.94,375.45,375.94,2400.0
2018-01-29 13:30:00,375.96,376.11,375.34,376.04,7260.0,375.96,376.11,375.34,376.04,7260.0
2018-01-29 13:35:00,376.5,376.62,375.91,376.15,3926.0,376.5,376.62,375.91,376.15,3926.0
2018-01-29 13:40:00,376.27,376.43,376.26,376.43,241.0,376.27,376.43,376.26,376.43,241.0
2018-01-29 13:45:00,376.46,376.46,375.71,375.91,2268.0,376.46,376.46,375.71,375.91,2268.0
2018-01-29 13:50:00,375.9,375.9,375.35,375.55,800.0,375.9,375.9,375.35,375.55,800.0
2018-01-29 13:55:00,375.35,375.88,375.34,375.68,2734.0,375.35,375.88,375.34,375.68,2734.0
2018-01-29 14:00:00,375.77,375.82,375.48,375.48,1672.0,375.77,375.82,375.48,375.48,1672.0
2018-01-29 14:05:00,375.45,375.75,375.42,375.72,1500.0,375.45,375.75,375.42,375.72,1500.0
2018-01-29 14:10:00,375.74,376.09,375.73,376.01,1100.0,375.74,376.09,375.73,376.01,1100.0
2018-01-29 14:15:00,376.34,376.34,375.88,375.93,700.0,376.34,376.34,375.88,375.93,700.0
2018-01-29 14:20:00,376.32,376.32,376.03,376.03,1700.0,376.32,376.32,376.03,376.03,1700.0
2018-01-29 14:25:00,375.86,376.21,375.85,375.96,1540.0,375.86,376.21,375.85,375.96,1540.0
2018-01-29 14:30:00,376.03,376.26,375.94,376.26,2200.0,376.03,376.26,375.94,376.26,2200.0
2018-01-29 14:35:00,376.0,376.0,375.37,375.84,3218.0,376.0,376.0,375.37,375.84,3218.0
2018-01-29 14:40:00,375.65,375.84,374.59,374.59,9809.0,375.65,375.84,374.59,374.59,9809.0
2018-01-29 14:45:00,374.64,375.25,374.64,375.07,6117.0,374.64,375.25,374.64,375.07,6117.0
2018-01-29 14:50:00,375.15,375.15,374.91,374.99,1883.0,375.15,375.15,374.91,374.99,1883.0
2018-01-29 14:55:00,375.15,375.15,374.57,374.77,5557.0,375.15,375.15,374.57,374.77,5557.0
2018-01-29 15:00:00,374.74,375.49,374.73,375.18,4272.0,374.74,375.49,374.73,375.18,4272.0
2018-01-29 15:05:00,375.08,375.08,374.7,374.74,2803.0,375.08,375.08,374.7,374.74,2803.0
2018-01-29 15:10:00,374.91,375.13,374.77,374.89,3823.0,374.91,375.13,374.77,374.89,3823.0
2018-01-29 15:15:00,374.89,375.28,374.76,375.18,2500.0,374.89,375.28,374.76,375.18,2500.0
2018-01-29 15:20:00,375.03,375.07,374.26,374.33,5180.0,375.03,375.07,374.26,374.33,5180.0
2018-01-29 15:25:00,374.27,374.37,373.84,374.1,8744.0,374.27,374.37,373.84,374.1,8744.0
2018-01-29 15:30:00,374.09,374.59,373.91,374.59,4288.0,374.09,374.59,373.91,374.59,4288.0
2018-01-29 15:35:00,374.59,374.79,373.95,374.01,4740.0,374.59,374.79,373.95,374.01,4740.0
2018-01-29 15:40:00,374.06,374.07,373.67,373.68,4773.0,374.06,374.07,373.67,373.68,4773.0
2018-01-29 15:45:00,373.77,373.77,373.05,373.05,8239.0,373.77,373.77,373.05,373.05,8239.0
2018-01-29 15:50:00,373.95,374.59,373.78,374.4,28176.0,373.95,374.59,373.78,374.4,28176.0
2018-01-29 15:55:00,374.48,374.7,374.25,374.3,39059.0,374.48,374.7,374.25,374.3,39059.0
2018-01-30 09:30:00,376.37,376.37,371.84,373.67,21969.0,376.37,376.37,371.84,373.67,21969.0
2018-01-30 09:35:00,372.82,375.5,372.82,375.43,3400.0,372.82,375.5,372.82,375.43,3400.0
2018-01-30 09:40:00,375.5,376.7,375.29,376.59,14625.0,375.5,376.7,375.29,376.59,14625.0
2018-01-30 09:45:00,376.2,376.36,374.85,374.85,12594.0,376.2,376.36,374.85,374.85,12594.0
2018-01-30 09:50:00,374.7,375.26,374.43,374.88,3477.0,374.7,375.26,374.43,374.88,3477.0
2018-01-30 09:55:00,374.65,375.01,374.13,374.19,6911.0,374.65,375.01,374.13,374.19,6911.0
2018-01-30 10:00:00,374.19,375.14,373.83,374.06,9518.0,374.19,375.14,373.83,374.06,9518.0
2018-01-30 10:05:00,374.01,374.35,373.43,374.31,9591.0,374.01,374.35,373.43,374.31,9591.0
2018-01-30 10:10:00,374.23,374.36,373.47,374.17,8141.0,374.23,374.36,373.47,374.17,8141.0
2018-01-30 10:15:00,374.17,374.25,373.73,373.73,6113.0,374.17,374.25,373.73,373.73,6113.0
2018-01-30 10:20:00,373.65,375.47,373.52,375.33,12737.0,373.65,375.47,373.52,375.33,12737.0
2018-01-30 10:25:00,375.33,375.33,373.85,374.41,9510.0,375.33,375.33,373.85,374.41,9510.0
2018-01-30 10:30:00,374.45,375.73,374.44,375.73,7234.0,374.45,375.73,374.44,375.73,7234.0
2018-01-30 10:35:00,375.73,375.73,374.49,375.21,6417.0,375.73,375.73,374.49,375.21,6417.0
2018-01-30 10:40:00,375.09,375.09,374.54,375.05,3100.0,375.09,375.09,374.54,375.05,3100.0
2018-01-30 10:45:00,374.99,374.99,373.92,374.5,4655.0,374.99,374.99,373.92,374.5,4655.0
2018-01-30 10:50:00,374.73,375.21,374.34,375.05,5021.0,374.73,375.21,374.34,375.05,5021.0
2018-01-30 10:55:00,375.07,375.34,374.82,374.9,8664.0,375.07,375.34,374.82,374.9,8664.0
2018-01-30 11:00:00,375.12,375.65,374.72,374.72,5368.0,375.12,375.65,374.72,374.72,5368.0
2018-01-30 11:05:00,374.94,375.51,374.48,375.51,4800.0,374.94,375.51,374.48,375.51,4800.0
2018-01-30 11:10:00,375.52,375.73,374.56,375.45,7957.0,375.52,375.73,374.56,375.45,7957.0
2018-01-30 11:15:00,375.47,375.65,374.77,375.4,8407.0,375.47,375.65,374.77,375.4,8407.0
2018-01-30 11:20:00,375.39,375.56,374.51,374.87,4072.0,375.39,375.56,374.51,374.87,4072.0
2018-01-30 11:25:00,374.8,375.0,374.56,374.92,3267.0,374.8,375.0,374.56,374.92,3267.0
2018-01-30 11:30:00,374.94,375.07,374.38,374.64,4768.0,374.94,375.07,374.38,374.64,4768.0
2018-01-30 11:35:00,374.82,375.16,374.54,374.56,7119.0,374.82,375.16,374.54,374.56,7119.0
2018-01-30 11:40:00,374.74,375.26,374.69,374.74,8169.0,374.74,375.26,374.69,374.74,8169.0
2018-01-30 11:45:00,375.06,375.09,374.58,374.58,3537.0,375.06,375.09,374.58,374.58,3537.0
2018-01-30 11:50:00,374.78,375.2,374.7,374.96,13242.0,374.78,375.2,374.7,374.96,13242.0
2018-01-30 11:55:00,374.71,375.1,374.55,374.56,6444.0,374.71,375.1,374.55,374.56,6444.0
2018-01-30 12:00:00,374.68,375.15,374.65,375.02,2142.0,374.68,375.15,374.65,375.02,2142.0
2018-01-30 12:05:00,375.12,375.18,374.58,374.58,10480.0,375.12,375.18,374.58,374.58,10480.0
2018-01-30 12:10:00,374.68,374.8,374.55,374.58,2920.0,374.68,374.8,374.55,374.58,2920.0
2018-01-30 12:15:00,374.37,375.16,374.36,375.03,6204.0,374.37,375.16,374.36,375.03,6204.0
2018-01-30 12:20:00,375.12,375.2,374.71,374.78,3900.0,375.12,375.2,374.71,374.78,3900.0
2018-01-30 12:25:00,374.96,375.1,374.56,374.63,4519.0,374.96,375.1,374.56,374.63,4519.0
2018-01-30 12:30:00,374.75,375.1,374.73,374.74,1950.0,374.75,375.1,374.73,374.74,1950.0
2018-01-30 12:35:00,374.75,374.75,374.57,374.75,300.0,374.75,374.75,374.57,374.75,300.0
2018-01-30 12:40:00,374.67,375.1,374.63,374.71,4200.0,374.67,375.1,374.63,374.71,4200.0
2018-01-30 12:45:00,374.8,374.91,374.63,374.63,2215.0,374.8,374.91,374.63,374.63,2215.0
2018-01-30 12:50:00,374.78,374.83,374.3,374.53,7976.0,374.78,374.83,374.3,374.53,7976.0
2018-01-30 12:55:00,374.46,374.76,374.44,374.75,2820.0,374.46,374.76,374.44,374.75,2820.0
2018-01-30 13:00:00,374.84,374.84,374.31,374.37,3284.0,374.84,374.84,374.31,374.37,3284.0
2018-01-30 13:05:00,374.34,375.74,374.23,374.98,126408.0,374.34,375.74,374.23,374.98,126408.0
2018-01-30 13:10:00,374.97,375.43,374.77,375.39,26001.0,374.97,375.43,374.77,375.39,26001.0
2018-01-30 13:15:00,375.34,376.1,375.34,375.6,3817.0,375.34,376.1,375.34,375.6,3817.0
2018-01-30 13:20:00,375.6,375.9,375.26,375.89,9157.0,375.6,375.9,375.26,375.89,9157.0
2018-01-30 13:25:00,375.86,376.06,375.71,375.88,4300.0,375.86,376.06,375.71,375.88,4300.0
2018-01-30 13:30:00,375.7,376.03,375.69,376.0,10360.0,375.7,376.03,375.69,376.0,10360.0
2018-01-30 13:35:00,376.0,376.38,375.75,376.38,7906.0,376.0,376.38,375.75,376.38,7906.0
2018-01-30 13:40:00,376.35,376.65,375.97,375.97,5942.0,376.35,376.65,375.97,375.97,5942.0
2018-01-30 13:45:00,376.12,376.38,375.92,375.92,2481.0,376.12,376.38,375.92,375.92,2481.0
2018-01-30 13:50:00,375.98,376.05,375.57,375.77,39756.0,375.98,376.05,375.57,375.77,39756.0
2018-01-30 13:55:00,375.83,375.88,375.52,375.55,5918.0,375.83,375.88,375.52,375.55,5918.0
2018-01-30 14:00:00,375.55,375.84,375.42,375.74,4017.0,375.55,375.84,375.42,375.74,4017.0
2018-01-30 14:05:00,375.89,376.07,375.32,375.5,5453.0,375.89,376.07,375.32,375.5,5453.0
2018-01-30 14:10:00,375.57,376.47,375.57,376.23,6541.0,375.57,376.47,375.57,376.23,6541.0
2018-01-30 14:15:00,376.23,376.55,376.22,376.55,4100.0,376.23,376.55,376.22,376.55,4100.0
2018-01-30 14:20:00,376.56,376.67,376.12,376.67,4213.0,376.56,376.67,376.12,376.67,4213.0
2018-01-30 14:25:00,376.76,376.94,376.44,376.8,5950.0,376.76,376.94,376.44,376.8,5950.0
2018-01-30 14:30:00,376.68,376.69,376.13,376.13,4100.0,376.68,376.69,376.13,376.13,4100.0
2018-01-30 14:35:00,376.1,376.84,375.95,376.3,13372.0,376.1,376.84,375.95,376.3,13372.0
2018-01-30 14:40:00,376.38,376.51,375.89,376.01,15985.0,376.38,376.51,375.89,376.01,15985.0
2018-01-30 14:45:00,376.03,376.42,375.96,376.42,4000.0,376.03,376.42,375.96,376.42,4000.0
2018-01-30 14:50:00,376.41,376.66,376.0,376.56,8055.0,376.41,376.66,376.0,376.56,8055.0
2018-01-30 14:55:00,376.31,376.42,376.11,376.11,4514.0,376.31,376.42,376.11,376.11,4514.0
2018-01-30 15:00:00,376.08,376.36,375.98,376.34,15464.0,376.08,376.36,375.98,376.34,15464.0
2018-01-30 15:05:00,376.35,376.6,376.17,376.59,17566.0,376.35,376.6,376.17,376.59,17566.0
2018-01-30 15:10:00,376.53,376.99,376.52,376.85,7159.0,376.53,376.99,376.52,376.85,7159.0
2018-01-30 15:15:00,376.64,377.07,376.64,376.76,6184.0,376.64,377.07,376.64,376.76,6184.0
2018-01-30 15:20:00,376.68,376.99,376.55,376.63,4948.0,376.68,376.99,376.55,376.63,4948.0
2018-01-30 15:25:00,376.83,377.06,376.57,376.71,5300.0,376.83,377.06,376.57,376.71,5300.0
2018-01-30 15:30:00,376.81,377.48,376.8,377.34,6200.0,376.81,377.48,376.8,377.34,6200.0
2018-01-30 15:35:00,377.36,377.77,377.34,377.48,6124.0,377.36,377.77,377.34,377.48,6124.0
2018-01-30 15:40:00,377.54,377.58,377.44,377.49,4014.0,377.54,377.58,377.44,377.49,4014.0
2018-01-30 15:45:00,377.46,377.98,377.14,377.14,9584.0,377.46,377.98,377.14,377.14,9584.0
2018-01-30 15:50:00,377.38,377.48,377.12,377.17,12923.0,377.38,377.48,377.12,377.17,12923.0
2018-01-30 15:55:00,377.08,377.31,376.43,376.57,37793.0,377.08,377.31,376.43,376.57,37793.0
2018-01-31 09:30:00,374.81,378.69,374.0,378.19,46177.0,374.81,378.69,374.0,378.19,46177.0
2018-01-31 09:35:00,376.84,378.22,376.84,377.51,4647.0,376.84,378.22,376.84,377.51,4647.0
2018-01-31 09:40:00,377.07,377.97,376.46,376.88,12619.0,377.07,377.97,376.46,376.88,12619.0
2018-01-31 09:45:00,377.25,378.05,377.01,377.98,23915.0,377.25,378.05,377.01,377.98,23915.0
2018-01-31 09:50:00,378.13,378.71,377.56,378.59,8887.0,378.13,378.71,377.56,378.59,8887.0
2018-01-31 09:55:00,378.58,379.33,378.18,378.22,6085.0,378.58,379.33,378.18,378.22,6085.0
2018-01-31 10:00:00,378.5,379.14,378.24,379.11,16957.0,378.5,379.14,378.24,379.11,16957.0
2018-01-31 10:05:00,379.0,379.01,378.19,378.46,21790.0,379.0,379.01,378.19,378.46,21790.0
2018-01-31 10:10:00,378.5,378.96,377.95,378.41,35874.0,378.5,378.96,377.95,378.41,35874.0
2018-01-31 10:15:00,378.5,378.83,376.92,377.26,40862.0,378.5,378.83,376.92,377.26,40862.0
2018-01-31 10:20:00,377.47,377.5,376.68,377.09,10022.0,377.47,377.5,376.68,377.09,10022.0
2018-01-31 10:25:00,377.21,377.22,376.24,376.53,2200.0,377.21,377.22,376.24,376.53,2200.0
2018-01-31 10:30:00,376.54,377.04,376.28,376.28,4282.0,376.54,377.04,376.28,376.28,4282.0
2018-01-31 10:35:00,376.4,376.4,376.07,376.18,700.0,376.4,376.4,376.07,376.18,700.0
2018-01-31 10:40:00,376.31,376.31,375.87,375.95,4300.0,376.31,376.31,375.87,375.95,4300.0
2018-01-31 10:45:00,375.72,375.93,375.35,375.52,4598.0,375.72,375.93,375.35,375.52,4598.0
2018-01-31 10:50:00,375.52,375.79,375.31,375.52,2300.0,375.52,375.79,375.31,375.52,2300.0
2018-01-31 10:55:00,375.35,375.35,374.59,374.94,85543.0,375.35,375.35,374.59,374.94,85543.0
2018-01-31 11:00:00,375.01,375.56,374.16,374.31,16273.0,375.01,375.56,374.16,374.31,16273.0
2018-01-31 11:05:00,374.78,374.81,373.21,373.5,24628.0,374.78,374.81,373.21,373.5,24628.0
2018-01-31 11:10:00,373.63,374.59,373.51,374.59,10018.0,373.63,374.59,373.51,374.59,10018.0
2018-01-31 11:15:00,374.59,374.98,374.0,374.97,10100.0,374.59,374.98,374.0,374.97,10100.0
2018-01-31 11:20:00,374.38,375.74,374.38,375.44,5646.0,374.38,375.74,374.38,375.44,5646.0
2018-01-31 11:25:00,375.64,376.21,374.43,374.75,4407.0,375.64,376.21,374.43,374.75,4407.0
2018-01-31 11:30:00,374.75,374.94,374.48,374.94,900.0,374.75,374.94,374.48,374.94,900.0
2018-01-31 11:35:00,374.5,375.43,374.43,375.43,30375.0,374.5,375.43,374.43,375.43,30375.0
2018-01-31 11:40:00,375.66,375.7,374.8,374.8,27976.0,375.66,375.7,374.8,374.8,27976.0
2018-01-31 11:45:00,374.94,376.18,374.94,376.18,15924.0,374.94,376.18,374.94,376.18,15924.0
2018-01-31 11:50:00,375.83,376.07,374.86,374.86,19587.0,375.83,376.07,374.86,374.86,19587.0
2018-01-31 11:55:00,375.18,375.4,373.61,373.61,23086.0,375.18,375.4,373.61,373.61,23086.0
2018-01-31 12:00:00,373.61,375.07,373.61,374.38,49244.0,373.61,375.07,373.61,374.38,49244.0
2018-01-31 12:05:00,374.39,374.53,374.39,374.46,600.0,374.39,374.53,374.39,374.46,600.0
2018-01-31 12:10:00,374.65,374.69,373.42,374.04,29263.0,374.65,374.69,373.42,374.04,29263.0
2018-01-31 12:15:00,374.22,375.49,374.08,375.49,9953.0,374.22,375.49,374.08,375.49,9953.0
2018-01-31 12:20:00,375.49,376.25,375.13,375.75,8024.0,375.49,376.25,375.13,375.75,8024.0
2018-01-31 12:25:00,375.75,376.03,375.57,375.88,3600.0,375.75,376.03,375.57,375.88,3600.0
2018-01-31 12:30:00,375.98,376.08,375.72,376.08,2600.0,375.98,376.08,375.72,376.08,2600.0
2018-01-31 12:35:00,376.09,376.49,375.9,376.23,7718.0,376.09,376.49,375.9,376.23,7718.0
2018-01-31 12:40:00,375.95,375.95,375.56,375.59,4502.0,375.95,375.95,375.56,375.59,4502.0
2018-01-31 12:45:00,375.57,375.84,374.72,375.84,6551.0,375.57,375.84,374.72,375.84,6551.0
2018-01-31 12:50:00,375.85,375.96,375.58,375.84,10985.0,375.85,375.96,375.58,375.84,10985.0
2018-01-31 12:55:00,376.0,376.19,375.68,375.94,8493.0,376.0,376.19,375.68,375.94,8493.0
2018-01-31 13:00:00,375.81,376.29,375.7,375.87,9900.0,375.81,376.29,375.7,375.87,9900.0
2018-01-31 13:05:00,375.87,376.17,375.54,375.55,14700.0,375.87,376.17,375.54,375.55,14700.0
2018-01-31 13:10:00,375.63,375.88,375.39,375.76,9100.0,375.63,375.88,375.39,375.76,9100.0
2018-01-31 13:15:00,375.54,376.04,375.48,375.62,8039.0,375.54,376.04,375.48,375.62,8039.0
2018-01-31 13:20:00,375.72,375.97,375.56,375.71,9584.0,375.72,375.97,375.56,375.71,9584.0
2018-01-31 13:25:00,375.82,376.1,375.68,375.71,3814.0,375.82,376.1,375.68,375.71,3814.0
2018-01-31 13:30:00,375.72,375.85,375.65,375.77,6601.0,375.72,375.85,375.65,375.77,6601.0
2018-01-31 13:35:00,375.91,376.0,375.66,375.79,7106.0,375.91,376.0,375.66,375.79,7106.0
2018-01-31 13:40:00,375.81,376.18,375.8,375.95,15533.0,375.81,376.18,375.8,375.95,15533.0
2018-01-31 13:45:00,375.95,376.06,375.82,376.01,3077.0,375.95,376.06,375.82,376.01,3077.0
2018-01-31 13:50:00,376.01,376.06,375.63,375.96,10300.0,376.01,376.06,375.63,375.96,10300.0
2018-01-31 13:55:00,375.97,376.25,375.69,375.69,4120.0,375.97,376.25,375.69,375.69,4120.0
2018-01-31 14:00:00,375.97,377.1,375.54,375.62,9830.0,375.97,377.1,375.54,375.62,9830.0
2018-01-31 14:05:00,375.5,376.36,375.49,376.35,8716.0,375.5,376.36,375.49,376.35,8716.0
2018-01-31 14:10:00,376.4,376.41,375.94,375.94,4740.0,376.4,376.41,375.94,375.94,4740.0
2018-01-31 14:15:00,376.03,376.46,375.84,376.07,5625.0,376.03,376.46,375.84,376.07,5625.0
2018-01-31 14:20:00,376.13,376.16,375.55,375.6,17453.0,376.13,376.16,375.55,375.6,17453.0
2018-01-31 14:25:00,375.61,375.86,375.34,375.67,10266.0,375.61,375.86,375.34,375.67,10266.0
2018-01-31 14:30:00,375.67,375.84,375.56,375.68,4954.0,375.67,375.84,375.56,375.68,4954.0
2018-01-31 14:35:00,375.65,376.0,375.5,375.87,14800.0,375.65,376.0,375.5,375.87,14800.0
2018-01-31 14:40:00,375.86,376.2,375.74,375.75,6700.0,375.86,376.2,375.74,375.75,6700.0
2018-01-31 14:45:00,375.77,375.94,375.51,375.79,13652.0,375.77,375.94,375.51,375.79,13652.0
2018-01-31 14:50:00,375.55,375.85,375.47,375.79,14949.0,375.55,375.85,375.47,375.79,14949.0
2018-01-31 14:55:00,375.79,376.2,375.49,375.99,11300.0,375.79,376.2,375.49,375.99,11300.0
2018-01-31 15:00:00,375.77,376.31,375.62,375.92,11434.0,375.77,376.31,375.62,375.92,11434.0
2018-01-31 15:05:00,375.7,376.16,375.6,376.01,12131.0,375.7,376.16,375.6,376.01,12131.0
2018-01-31 15:10:00,376.14,376.23,375.89,376.04,7893.0,376.14,376.23,375.89,376.04,7893.0
2018-01-31 15:15:00,376.01,376.25,375.73,376.19,27466.0,376.01,376.25,375.73,376.19,27466.0
2018-01-31 15:20:00,376.24,376.37,376.04,376.21,6277.0,376.24,376.37,376.04,376.21,6277.0
2018-01-31 15:25:00,376.22,376.49,376.03,376.21,7700.0,376.22,376.49,376.03,376.21,7700.0
2018-01-31 15:30:00,376.4,377.04,376.37,376.9,5140.0,376.4,377.04,376.37,376.9,5140.0
2018-01-31 15:35:00,376.9,377.51,376.84,377.03,20690.0,376.9,377.51,376.84,377.03,20690.0
2018-01-31 15:40:00,377.11,377.27,376.55,376.81,27693.0,377.11,377.27,376.55,376.81,27693.0
2018-01-31 15:45:00,376.7,377.08,376.02,377.08,30028.0,376.7,377.08,376.02,377.08,30028.0
2018-01-31 15:50:00,377.12,377.33,376.84,377.18,40916.0,377.12,377.33,376.84,377.18,40916.0
2018-01-31 15:55:00,377.2,377.34,376.98,377.21,71815.0,377.2,377.34,376.98,377.21,71815.0
2018-02-01 09:30:00,376.11,377.99,373.68,376.73,18926.0,376.11,377.99,373.68,376.73,18926.0
2018-02-01 09:35:00,376.75,379.25,375.96,378.1,22006.0,376.75,379.25,375.96,378.1,22006.0
2018-02-01 09:40:00,378.02,378.7,376.7,378.33,26771.0,378.02,378.7,376.7,378.33,26771.0
2018-02-01 09:45:00,378.32,379.23,377.46,377.87,21344.0,378.32,379.23,377.46,377.87,21344.0
2018-02-01 09:50:00,377.86,378.02,376.87,377.85,43516.0,377.86,378.02,376.87,377.85,43516.0
2018-02-01 09:55:00,377.88,378.26,377.55,377.79,17988.0,377.88,378.26,377.55,377.79,17988.0
2018-02-01 10:00:00,378.27,379.36,378.27,379.28,6348.0,378.27,379.36,378.27,379.28,6348.0
2018-02-01 10:05:00,379.54,380.26,377.89,378.77,12385.0,379.54,380.26,377.89,378.77,12385.0
2018-02-01 10:10:00,378.65,378.65,378.13,378.2,5199.0,378.65,378.65,378.13,378.2,5199.0
2018-02-01 10:15:00,378.21,378.66,378.2,378.65,12029.0,378.21,378.66,378.2,378.65,12029.0
2018-02-01 10:20:00,378.44,379.13,377.89,378.89,36260.0,378.44,379.13,377.89,378.89,36260.0
2018-02-01 10:25:00,378.86,379.24,377.75,377.87,8127.0,378.86,379.24,377.75,377.87,8127.0
2018-02-01 10:30:00,377.73,378.07,377.16,377.28,13696.0,377.73,378.07,377.16,377.28,13696.0
2018-02-01 10:35:00,377.41,377.68,376.57,376.91,28457.0,377.41,377.68,376.57,376.91,28457.0
2018-02-01 10:40:00,376.7,377.16,376.32,376.58,18863.0,376.7,377.16,376.32,376.58,18863.0
2018-02-01 10:45:00,376.92,377.44,376.56,376.81,12518.0,376.92,377.44,376.56,376.81,12518.0
2018-02-01 10:50:00,376.81,377.61,376.81,377.48,20063.0,376.81,377.61,376.81,377.48,20063.0
2018-02-01 10:55:00,377.48,378.1,377.12,377.3,29494.0,377.48,378.1,377.12,377.3,29494.0
2018-02-01 11:00:00,377.5,377.81,376.85,377.14,18699.0,377.5,377.81,376.85,377.14,18699.0
2018-02-01 11:05:00,377.16,377.41,376.71,376.83,24938.0,377.16,377.41,376.71,376.83,24938.0
2018-02-01 11:10:00,376.9,377.17,376.65,376.96,22988.0,376.9,377.17,376.65,376.96,22988.0
2018-02-01 11:15:00,377.06,377.28,376.86,376.96,7236.0,377.06,377.28,376.86,376.96,7236.0
2018-02-01 11:20:00,376.92,377.02,376.21,376.94,8990.0,376.92,377.02,376.21,376.94,8990.0
2018-02-01 11:25:00,376.79,376.94,376.53,376.53,7290.0,376.79,376.94,376.53,376.53,7290.0
2018-02-01 11:30:00,376.51,376.81,376.51,376.52,5714.0,376.51,376.81,376.51,376.52,5714.0
2018-02-01 11:35:00,376.77,376.82,376.4,376.4,8678.0,376.77,376.82,376.4,376.4,8678.0
2018-02-01 11:40:00,376.72,378.0,375.7,377.78,22793.0,376.72,378.0,375.7,377.78,22793.0
2018-02-01 11:45:00,377.88,377.99,376.84,377.37,19171.0,377.88,377.99,376.84,377.37,19171.0
2018-02-01 11:50:00,377.41,377.75,377.2,377.75,19298.0,377.41,377.75,377.2,377.75,19298.0
2018-02-01 11:55:00,377.65,377.79,377.37,377.54,19695.0,377.65,377.79,377.37,377.54,19695.0
2018-02-01 12:00:00,377.58,377.89,377.53,377.61,12618.0,377.58,377.89,377.53,377.61,12618.0
2018-02-01 12:05:00,377.5,377.5,376.87,377.19,8160.0,377.5,377.5,376.87,377.19,8160.0
2018-02-01 12:10:00,377.23,377.24,376.3,376.47,6198.0,377.23,377.24,376.3,376.47,6198.0
2018-02-01 12:15:00,376.48,377.15,376.33,377.15,11879.0,376.48,377.15,376.33,377.15,11879.0
2018-02-01 12:20:00,376.96,377.21,376.88,377.07,3368.0,376.96,377.21,376.88,377.07,3368.0
2018-02-01 12:25:00,376.83,377.05,376.51,376.63,2565.0,376.83,377.05,376.51,376.63,2565.0
2018-02-01 12:30:00,376.64,377.12,376.57,376.67,7545.0,376.64,377.12,376.57,376.67,7545.0
2018-02-01 12:35:00,376.57,376.77,376.54,376.59,4125.0,376.57,376.77,376.54,376.59,4125.0
2018-02-01 12:40:00,376.94,377.6,376.57,377.46,16465.0,376.94,377.6,376.57,377.46,16465.0
2018-02-01 12:45:00,377.5,377.5,376.67,377.25,29812.0,377.5,377.5,376.67,377.25,29812.0
2018-02-01 12:50:00,377.14,377.14,376.62,376.62,6171.0,377.14,377.14,376.62,376.62,6171.0
2018-02-01 12:55:00,376.85,376.93,376.61,376.81,1500.0,376.85,376.93,376.61,376.81,1500.0
2018-02-01 13:00:00,376.72,376.93,376.6,376.81,6659.0,376.72,376.93,376.6,376.81,6659.0
2018-02-01 13:05:00,376.8,377.31,376.68,376.77,11669.0,376.8,377.31,376.68,376.77,11669.0
2018-02-01 13:10:00,376.77,376.87,376.7,376.8,2273.0,376.77,376.87,376.7,376.8,2273.0
2018-02-01 13:15:00,376.8,376.85,376.13,376.34,19295.0,376.8,376.85,376.13,376.34,19295.0
2018-02-01 13:20:00,376.29,376.32,375.4,375.59,9871.0,376.29,376.32,375.4,375.59,9871.0
2018-02-01 13:25:00,375.3,375.5,374.81,375.3,24499.0,375.3,375.5,374.81,375.3,24499.0
2018-02-01 13:30:00,375.25,375.5,375.1,375.25,13757.0,375.25,375.5,375.1,375.25,13757.0
2018-02-01 13:35:00,375.25,376.35,374.93,376.28,68816.0,375.25,376.35,374.93,376.28,68816.0
2018-02-01 13:40:00,376.34,376.46,375.66,376.46,13776.0,376.34,376.46,375.66,376.46,13776.0
2018-02-01 13:45:00,376.46,376.63,375.72,375.86,16495.0,376.46,376.63,375.72,375.86,16495.0
2018-02-01 13:50:00,375.86,375.93,375.03,375.03,8272.0,375.86,375.93,375.03,375.03,8272.0
2018-02-01 13:55:00,375.08,375.14,374.45,374.45,7732.0,375.08,375.14,374.45,374.45,7732.0
2018-02-01 14:00:00,374.68,374.99,374.47,374.63,11354.0,374.68,374.99,374.47,374.63,11354.0
2018-02-01 14:05:00,374.66,374.76,374.37,374.49,6954.0,374.66,374.76,374.37,374.49,6954.0
2018-02-01 14:10:00,374.48,374.66,373.96,374.02,11291.0,374.48,374.66,373.96,374.02,11291.0
2018-02-01 14:15:00,374.22,374.31,373.95,374.19,8184.0,374.22,374.31,373.95,374.19,8184.0
2018-02-01 14:20:00,374.21,374.3,373.62,374.01,7548.0,374.21,374.3,373.62,374.01,7548.0
2018-02-01 14:25:00,374.12,374.17,373.91,374.11,6742.0,374.12,374.17,373.91,374.11,6742.0
2018-02-01 14:30:00,374.09,374.67,373.83,374.67,20713.0,374.09,374.67,373.83,374.67,20713.0
2018-02-01 14:35:00,374.47,374.99,374.13,374.35,16776.0,374.47,374.99,374.13,374.35,16776.0
2018-02-01 14:40:00,374.52,374.66,374.29,374.29,5778.0,374.52,374.66,374.29,374.29,5778.0
2018-02-01 14:45:00,374.3,374.56,374.24,374.42,12366.0,374.3,374.56,374.24,374.42,12366.0
2018-02-01 14:50:00,374.46,374.5,374.2,374.37,27653.0,374.46,374.5,374.2,374.37,27653.0
2018-02-01 14:55:00,374.41,374.46,374.15,374.21,34768.0,374.41,374.46,374.15,374.21,34768.0
2018-02-01 15:00:00,374.19,374.35,374.1,374.11,28865.0,374.19,374.35,374.1,374.11,28865.0
2018-02-01 15:05:00,373.94,374.14,373.92,374.04,8200.0,373.94,374.14,373.92,374.04,8200.0
2018-02-01 15:10:00,374.06,374.21,373.92,374.13,21208.0,374.06,374.21,373.92,374.13,21208.0
2018-02-01 15:15:00,374.21,374.21,373.88,373.89,20953.0,374.21,374.21,373.88,373.89,20953.0
2018-02-01 15:20:00,373.8,374.06,373.73,373.79,8649.0,373.8,374.06,373.73,373.79,8649.0
2018-02-01 15:25:00,373.62,373.79,373.0,373.06,17120.0,373.62,373.79,373.0,373.06,17120.0
2018-02-01 15:30:00,373.02,373.03,371.99,372.54,21044.0,373.02,373.03,371.99,372.54,21044.0
2018-02-01 15:35:00,372.58,372.58,372.01,372.42,21238.0,372.58,372.58,372.01,372.42,21238.0
2018-02-01 15:40:00,372.5,372.51,371.95,372.14,25193.0,372.5,372.51,371.95,372.14,25193.0
2018-02-01 15:45:00,372.22,372.36,371.99,372.33,31075.0,372.22,372.36,371.99,372.33,31075.0
2018-02-01 15:50:00,372.32,373.06,372.13,372.55,86524.0,372.32,373.06,372.13,372.55,86524.0
2018-02-01 15:55:00,372.47,373.4,371.14,371.18,79916.0,372.47,373.4,371.14,371.18,79916.0
2018-02-02 09:30:00,380.0,384.85,375.49,383.34,92169.0,380.0,384.85,375.49,383.34,92169.0
2018-02-02 09:35:00,383.27,386.0,380.07,383.3,116110.0,383.27,386.0,380.07,383.3,116110.0
2018-02-02 09:40:00,384.31,385.98,383.09,385.23,42417.0,384.31,385.98,383.09,385.23,42417.0
2018-02-02 09:45:00,385.23,387.05,384.63,386.3,72742.0,385.23,387.05,384.63,386.3,72742.0
2018-02-02 09:50:00,386.5,391.83,386.5,388.88,62821.0,386.5,391.83,386.5,388.88,62821.0
2018-02-02 09:55:00,388.89,390.9,386.5,389.15,78183.0,388.89,390.9,386.5,389.15,78183.0
2018-02-02 10:00:00,389.67,390.44,386.95,387.15,137156.0,389.67,390.44,386.95,387.15,137156.0
2018-02-02 10:05:00,387.41,387.65,383.41,385.24,69129.0,387.41,387.65,383.41,385.24,69129.0
2018-02-02 10:10:00,385.35,388.18,383.59,384.46,69495.0,385.35,388.18,383.59,384.46,69495.0
2018-02-02 10:15:00,384.0,386.37,383.7,385.09,57750.0,384.0,386.37,383.7,385.09,57750.0
2018-02-02 10:20:00,385.12,386.84,384.35,385.48,50583.0,385.12,386.84,384.35,385.48,50583.0
2018-02-02 10:25:00,385.48,385.74,382.94,384.12,76083.0,385.48,385.74,382.94,384.12,76083.0
2018-02-02 10:30:00,383.65,385.03,383.55,384.08,64121.0,383.65,385.03,383.55,384.08,64121.0
2018-02-02 10:35:00,384.42,384.99,383.5,384.68,52683.0,384.42,384.99,383.5,384.68,52683.0
2018-02-02 10:40:00,384.68,391.63,384.52,391.25,85130.0,384.68,391.63,384.52,391.25,85130.0
2018-02-02 10:45:00,391.03,391.28,387.78,388.02,44321.0,391.03,391.28,387.78,388.02,44321.0
2018-02-02 10:50:00,387.77,389.84,387.77,389.69,38312.0,387.77,389.84,387.77,389.69,38312.0
2018-02-02 10:55:00,389.84,390.0,387.0,387.59,42429.0,389.84,390.0,387.0,387.59,42429.0
2018-02-02 11:00:00,387.81,391.09,387.81,390.21,32001.0,387.81,391.09,387.81,390.21,32001.0
2018-02-02 11:05:00,389.92,392.5,389.38,392.23,27071.0,389.92,392.5,389.38,392.23,27071.0
2018-02-02 11:10:00,392.19,396.64,391.97,396.0,50373.0,392.19,396.64,391.97,396.0,50373.0
2018-02-02 11:15:00,395.56,395.56,392.55,393.56,49143.0,395.56,395.56,392.55,393.56,49143.0
2018-02-02 11:20:00,393.47,395.0,392.16,393.28,46702.0,393.47,395.0,392.16,393.28,46702.0
2018-02-02 11:25:00,393.29,394.12,392.16,392.66,41635.0,393.29,394.12,392.16,392.66,41635.0
2018-02-02 11:30:00,392.84,393.0,390.26,390.65,46066.0,392.84,393.0,390.26,390.65,46066.0
2018-02-02 11:35:00,390.68,390.95,389.0,389.78,56838.0,390.68,390.95,389.0,389.78,56838.0
2018-02-02 11:40:00,389.8,393.34,389.7,392.62,47748.0,389.8,393.34,389.7,392.62,47748.0
2018-02-02 11:45:00,392.63,392.92,390.88,391.74,18154.0,392.63,392.92,390.88,391.74,18154.0
2018-02-02 11:50:00,391.75,393.09,391.74,392.45,13667.0,391.75,393.09,391.74,392.45,13667.0
2018-02-02 11:55:00,391.91,393.78,391.91,392.89,35091.0,391.91,393.78,391.91,392.89,35091.0
2018-02-02 12:00:00,392.88,395.0,391.55,391.87,55093.0,392.88,395.0,391.55,391.87,55093.0
2018-02-02 12:05:00,391.19,391.89,391.04,391.27,12359.0,391.19,391.89,391.04,391.27,12359.0
2018-02-02 12:10:00,391.33,391.89,391.06,391.87,7024.0,391.33,391.89,391.06,391.87,7024.0
2018-02-02 12:15:00,391.85,392.24,391.51,391.84,22657.0,391.85,392.24,391.51,391.84,22657.0
2018-02-02 12:20:00,391.83,393.55,391.83,392.96,36013.0,391.83,393.55,391.83,392.96,36013.0
2018-02-02 12:25:00,392.98,394.02,392.96,394.02,13439.0,392.98,394.02,392.96,394.02,13439.0
2018-02-02 12:30:00,394.13,395.72,393.57,394.61,15483.0,394.13,395.72,393.57,394.61,15483.0
2018-02-02 12:35:00,394.49,395.16,394.22,394.63,10630.0,394.49,395.16,394.22,394.63,10630.0
2018-02-02 12:40:00,394.58,395.24,394.32,395.17,16499.0,394.58,395.24,394.32,395.17,16499.0
2018-02-02 12:45:00,395.08,395.25,394.63,394.67,12000.0,395.08,395.25,394.63,394.67,12000.0
2018-02-02 12:50:00,394.67,394.99,394.56,394.66,12516.0,394.67,394.99,394.56,394.66,12516.0
2018-02-02 12:55:00,394.66,395.04,394.65,394.84,23716.0,394.66,395.04,394.65,394.84,23716.0
2018-02-02 13:00:00,394.8,394.82,394.28,394.45,7229.0,394.8,394.82,394.28,394.45,7229.0
2018-02-02 13:05:00,394.3,394.5,393.87,394.03,14793.0,394.3,394.5,393.87,394.03,14793.0
2018-02-02 13:10:00,393.97,394.84,393.89,394.84,12721.0,393.97,394.84,393.89,394.84,12721.0
2018-02-02 13:15:00,394.71,395.15,394.68,394.85,14231.0,394.71,395.15,394.68,394.85,14231.0
2018-02-02 13:20:00,394.77,394.89,394.38,394.43,14133.0,394.77,394.89,394.38,394.43,14133.0
2018-02-02 13:25:00,394.4,394.4,393.29,393.29,17916.0,394.4,394.4,393.29,393.29,17916.0
2018-02-02 13:30:00,393.25,393.3,391.9,391.91,19096.0,393.25,393.3,391.9,391.91,19096.0
2018-02-02 13:35:00,392.0,392.5,391.82,391.88,16213.0,392.0,392.5,391.82,391.88,16213.0
2018-02-02 13:40:00,391.97,391.97,390.4,390.68,17095.0,391.97,391.97,390.4,390.68,17095.0
2018-02-02 13:45:00,390.68,390.74,389.49,390.1,28951.0,390.68,390.74,389.49,390.1,28951.0
2018-02-02 13:50:00,389.99,390.48,389.48,389.86,23076.0,389.99,390.48,389.48,389.86,23076.0
2018-02-02 13:55:00,389.95,390.18,389.7,390.0,10082.0,389.95,390.18,389.7,390.0,10082.0
2018-02-02 14:00:00,390.04,390.63,389.86,389.86,23919.0,390.04,390.63,389.86,389.86,23919.0
2018-02-02 14:05:00,389.88,390.18,389.63,390.01,21849.0,389.88,390.18,389.63,390.01,21849.0
2018-02-02 14:10:00,389.84,389.96,389.03,389.16,16992.0,389.84,389.96,389.03,389.16,16992.0
2018-02-02 14:15:00,389.25,389.25,387.53,387.74,24361.0,389.25,389.25,387.53,387.74,24361.0
2018-02-02 14:20:00,387.75,387.8,386.97,387.1,23656.0,387.75,387.8,386.97,387.1,23656.0
2018-02-02 14:25:00,387.07,387.35,385.96,385.96,24378.0,387.07,387.35,385.96,385.96,24378.0
2018-02-02 14:30:00,385.96,387.69,385.83,387.51,59960.0,385.96,387.69,385.83,387.51,59960.0
2018-02-02 14:35:00,386.98,387.57,386.96,387.26,24488.0,386.98,387.57,386.96,387.26,24488.0
2018-02-02 14:40:00,387.07,387.18,386.01,386.76,9962.0,387.07,387.18,386.01,386.76,9962.0
2018-02-02 14:45:00,386.75,387.25,386.7,386.79,23894.0,386.75,387.25,386.7,386.79,23894.0
2018-02-02 14:50:00,386.77,386.97,386.0,386.0,29851.0,386.77,386.97,386.0,386.0,29851.0
2018-02-02 14:55:00,386.31,386.44,385.16,385.16,24497.0,386.31,386.44,385.16,385.16,24497.0
2018-02-02 15:00:00,385.34,385.47,384.6,384.66,35613.0,385.34,385.47,384.6,384.66,35613.0
2018-02-02 15:05:00,384.74,385.0,384.2,384.35,20379.0,384.74,385.0,384.2,384.35,20379.0
2018-02-02 15:10:00,384.49,386.42,384.49,386.21,53907.0,384.49,386.42,384.49,386.21,53907.0
2018-02-02 15:15:00,386.04,386.99,385.92,386.44,38006.0,386.04,386.99,385.92,386.44,38006.0
2018-02-02 15:20:00,386.5,386.8,386.25,386.27,12278.0,386.5,386.8,386.25,386.27,12278.0
2018-02-02 15:25:00,386.36,386.49,385.84,385.87,14796.0,386.36,386.49,385.84,385.87,14796.0
2018-02-02 15:30:00,385.95,386.26,385.65,386.05,13797.0,385.95,386.26,385.65,386.05,13797.0
2018-02-02 15:35:00,385.92,388.01,385.79,387.81,35085.0,385.92,388.01,385.79,387.81,35085.0
2018-02-02 15:40:00,387.8,387.8,386.79,386.79,25813.0,387.8,387.8,386.79,386.79,25813.0
2018-02-02 15:45:00,386.87,386.92,384.0,384.0,21540.0,386.87,386.92,384.0,384.0,21540.0
2018-02-02 15:50:00,384.83,388.67,384.83,387.42,72794.0,384.83,388.67,384.83,387.42,72794.0
2018-02-02 15:55:00,387.42,387.64,386.87,387.49,140062.0,387.42,387.64,386.87,387.49,140062.0
2018-02-05 09:30:00,391.6,395.0,385.5,385.6,61348.0,391.6,395.0,385.5,385.6,61348.0
2018-02-05 09:35:00,386.5,392.58,386.21,390.06,23817.0,386.5,392.58,386.21,390.06,23817.0
2018-02-05 09:40:00,389.49,390.84,389.47,389.5,18075.0,389.49,390.84,389.47,389.5,18075.0
2018-02-05 09:45:00,390.1,390.88,387.46,388.25,12524.0,390.1,390.88,387.46,388.25,12524.0
2018-02-05 09:50:00,388.26,389.49,387.57,389.49,8092.0,388.26,389.49,387.57,389.49,8092.0
2018-02-05 09:55:00,389.44,389.55,386.77,387.13,11044.0,389.44,389.55,386.77,387.13,11044.0
2018-02-05 10:00:00,387.0,387.0,385.29,385.6,12914.0,387.0,387.0,385.29,385.6,12914.0
2018-02-05 10:05:00,385.91,385.91,384.7,384.75,17359.0,385.91,385.91,384.7,384.75,17359.0
2018-02-05 10:10:00,384.94,384.97,383.91,384.08,12296.0,384.94,384.97,383.91,384.08,12296.0
2018-02-05 10:15:00,384.0,385.07,383.9,384.54,24349.0,384.0,385.07,383.9,384.54,24349.0
2018-02-05 10:20:00,384.53,384.9,383.58,384.44,26232.0,384.53,384.9,383.58,384.44,26232.0
2018-02-05 10:25:00,384.44,384.76,383.68,383.86,34457.0,384.44,384.76,383.68,383.86,34457.0
2018-02-05 10:30:00,383.86,384.29,382.73,383.44,41606.0,383.86,384.29,382.73,383.44,41606.0
2018-02-05 10:35:00,383.44,383.55,381.74,382.16,19470.0,383.44,383.55,381.74,382.16,19470.0
2018-02-05 10:40:00,382.67,383.44,382.17,383.11,13338.0,382.67,383.44,382.17,383.11,13338.0
2018-02-05 10:45:00,383.27,383.28,382.61,382.64,24592.0,383.27,383.28,382.61,382.64,24592.0
2018-02-05 10:50:00,382.63,382.74,382.01,382.01,9331.0,382.63,382.74,382.01,382.01,9331.0
2018-02-05 10:55:00,381.69,382.74,381.03,381.3,29941.0,381.69,382.74,381.03,381.3,29941.0
2018-02-05 11:00:00,381.58,382.86,381.58,382.03,26888.0,381.58,382.86,381.58,382.03,26888.0
2018-02-05 11:05:00,382.23,383.35,382.03,382.33,24837.0,382.23,383.35,382.03,382.33,24837.0
2018-02-05 11:10:00,382.78,382.78,381.69,382.21,20850.0,382.78,382.78,381.69,382.21,20850.0
2018-02-05 11:15:00,382.07,382.16,380.95,381.36,12424.0,382.07,382.16,380.95,381.36,12424.0
2018-02-05 11:20:00,381.34,381.35,379.27,379.45,26532.0,381.34,381.35,379.27,379.45,26532.0
2018-02-05 11:25:00,379.46,380.71,378.92,380.31,49429.0,379.46,380.71,378.92,380.31,49429.0
2018-02-05 11:30:00,380.72,380.87,379.66,380.02,26684.0,380.72,380.87,379.66,380.02,26684.0
2018-02-05 11:35:00,380.0,381.42,379.64,381.34,21308.0,380.0,381.42,379.64,381.34,21308.0
2018-02-05 11:40:00,381.5,382.4,380.92,381.61,17623.0,381.5,382.4,380.92,381.61,17623.0
2018-02-05 11:45:00,381.61,382.18,380.82,380.82,13136.0,381.61,382.18,380.82,380.82,13136.0
2018-02-05 11:50:00,380.82,381.63,380.4,380.55,38928.0,380.82,381.63,380.4,380.55,38928.0
2018-02-05 11:55:00,380.64,381.36,380.4,380.55,44109.0,380.64,381.36,380.4,380.55,44109.0
2018-02-05 12:00:00,380.75,380.92,380.45,380.67,12335.0,380.75,380.92,380.45,380.67,12335.0
2018-02-05 12:05:00,380.79,380.79,380.43,380.5,12141.0,380.79,380.79,380.43,380.5,12141.0
2018-02-05 12:10:00,380.5,380.58,379.86,379.86,9594.0,380.5,380.58,379.86,379.86,9594.0
2018-02-05 12:15:00,379.9,379.9,377.53,377.6,16855.0,379.9,379.9,377.53,377.6,16855.0
2018-02-05 12:20:00,377.64,378.5,377.64,378.25,12614.0,377.64,378.5,377.64,378.25,12614.0
2018-02-05 12:25:00,378.44,379.23,378.29,378.48,16413.0,378.44,379.23,378.29,378.48,16413.0
2018-02-05 12:30:00,378.47,379.01,378.26,378.6,10788.0,378.47,379.01,378.26,378.6,10788.0
2018-02-05 12:35:00,378.49,378.85,378.07,378.44,19100.0,378.49,378.85,378.07,378.44,19100.0
2018-02-05 12:40:00,378.55,379.66,378.5,379.48,15639.0,378.55,379.66,378.5,379.48,15639.0
2018-02-05 12:45:00,379.38,380.0,378.64,379.75,52693.0,379.38,380.0,378.64,379.75,52693.0
2018-02-05 12:50:00,379.61,380.5,379.29,380.1,27857.0,379.61,380.5,379.29,380.1,27857.0
2018-02-05 12:55:00,379.93,381.35,379.58,380.03,15725.0,379.93,381.35,379.58,380.03,15725.0
2018-02-05 13:00:00,379.8,379.96,379.07,379.64,12751.0,379.8,379.96,379.07,379.64,12751.0
2018-02-05 13:05:00,379.62,380.09,379.34,379.56,14078.0,379.62,380.09,379.34,379.56,14078.0
2018-02-05 13:10:00,379.65,380.18,379.26,379.93,14482.0,379.65,380.18,379.26,379.93,14482.0
2018-02-05 13:15:00,379.92,380.0,378.85,378.85,15295.0,379.92,380.0,378.85,378.85,15295.0
2018-02-05 13:20:00,378.98,380.52,378.65,379.99,12324.0,378.98,380.52,378.65,379.99,12324.0
2018-02-05 13:25:00,380.06,380.22,379.55,379.67,11217.0,380.06,380.22,379.55,379.67,11217.0
2018-02-05 13:30:00,379.94,380.2,379.3,379.34,7614.0,379.94,380.2,379.3,379.34,7614.0
2018-02-05 13:35:00,379.12,379.29,378.55,378.82,6513.0,379.12,379.29,378.55,378.82,6513.0
2018-02-05 13:40:00,378.87,379.27,378.53,378.88,5438.0,378.87,379.27,378.53,378.88,5438.0
2018-02-05 13:45:00,378.87,379.62,378.7,379.61,4928.0,378.87,379.62,378.7,379.61,4928.0
2018-02-05 13:50:00,379.63,380.47,379.63,380.14,12185.0,379.63,380.47,379.63,380.14,12185.0
2018-02-05 13:55:00,380.04,380.72,380.04,380.56,10188.0,380.04,380.72,380.04,380.56,10188.0
2018-02-05 14:00:00,380.79,380.88,379.13,379.52,11944.0,380.79,380.88,379.13,379.52,11944.0
2018-02-05 14:05:00,379.75,380.09,379.46,380.04,4025.0,379.75,380.09,379.46,380.04,4025.0
2018-02-05 14:10:00,379.94,380.09,379.75,379.99,11106.0,379.94,380.09,379.75,379.99,11106.0
2018-02-05 14:15:00,379.99,380.0,378.93,378.99,10823.0,379.99,380.0,378.93,378.99,10823.0
2018-02-05 14:20:00,378.73,379.35,378.57,379.07,7151.0,378.73,379.35,378.57,379.07,7151.0
2018-02-05 14:25:00,378.77,378.78,378.0,378.22,18930.0,378.77,378.78,378.0,378.22,18930.0
2018-02-05 14:30:00,377.51,378.34,377.34,378.22,10672.0,377.51,378.34,377.34,378.22,10672.0
2018-02-05 14:35:00,378.06,378.74,377.96,378.36,20692.0,378.06,378.74,377.96,378.36,20692.0
2018-02-05 14:40:00,378.31,378.76,378.11,378.76,10400.0,378.31,378.76,378.11,378.76,10400.0
2018-02-05 14:45:00,378.77,379.68,378.77,379.47,15128.0,378.77,379.68,378.77,379.47,15128.0
2018-02-05 14:50:00,379.65,380.0,379.25,379.85,17525.0,379.65,380.0,379.25,379.85,17525.0
2018-02-05 14:55:00,379.83,380.02,376.16,378.14,33400.0,379.83,380.02,376.16,378.14,33400.0
2018-02-05 15:00:00,377.85,378.0,376.16,376.68,29234.0,377.85,378.0,376.16,376.68,29234.0
2018-02-05 15:05:00,376.94,377.31,375.11,376.02,43647.0,376.94,377.31,375.11,376.02,43647.0
2018-02-05 15:10:00,375.51,376.47,374.46,375.98,66895.0,375.51,376.47,374.46,375.98,66895.0
2018-02-05 15:15:00,375.55,376.98,375.55,376.58,64851.0,375.55,376.98,375.55,376.58,64851.0
2018-02-05 15:20:00,376.4,377.32,375.97,376.69,25324.0,376.4,377.32,375.97,376.69,25324.0
2018-02-05 15:25:00,376.69,377.98,376.65,377.96,21277.0,376.69,377.98,376.65,377.96,21277.0
2018-02-05 15:30:00,377.71,378.95,377.27,378.06,27298.0,377.71,378.95,377.27,378.06,27298.0
2018-02-05 15:35:00,378.1,378.77,377.88,378.69,49830.0,378.1,378.77,377.88,378.69,49830.0
2018-02-05 15:40:00,378.13,378.13,376.14,377.17,34004.0,378.13,378.13,376.14,377.17,34004.0
2018-02-05 15:45:00,377.01,377.11,373.46,374.3,43254.0,377.01,377.11,373.46,374.3,43254.0
2018-02-05 15:50:00,373.33,374.58,371.47,372.06,50005.0,373.33,374.58,371.47,372.06,50005.0
2018-02-05 15:55:00,372.18,375.44,372.18,372.5,108655.0,372.18,375.44,372.18,372.5,108655.0
2018-02-06 09:30:00,366.08,366.73,360.15,366.52,66109.0,366.08,366.73,360.15,366.52,66109.0
2018-02-06 09:35:00,367.58,370.96,366.94,368.77,33378.0,367.58,370.96,366.94,368.77,33378.0
2018-02-06 09:40:00,368.75,369.43,365.99,366.35,48756.0,368.75,369.43,365.99,366.35,48756.0
2018-02-06 09:45:00,365.85,368.23,365.69,366.08,41420.0,365.85,368.23,365.69,366.08,41420.0
2018-02-06 09:50:00,366.21,369.37,366.2,368.53,73238.0,366.21,369.37,366.2,368.53,73238.0
2018-02-06 09:55:00,368.87,369.0,365.14,366.41,50210.0,368.87,369.0,365.14,366.41,50210.0
2018-02-06 10:00:00,366.32,367.61,366.0,367.13,17225.0,366.32,367.61,366.0,367.13,17225.0
2018-02-06 10:05:00,367.36,368.23,364.62,364.62,15405.0,367.36,368.23,364.62,364.62,15405.0
2018-02-06 10:10:00,364.62,366.29,364.48,365.11,18973.0,364.62,366.29,364.48,365.11,18973.0
2018-02-06 10:15:00,365.15,366.12,364.33,365.99,33495.0,365.15,366.12,364.33,365.99,33495.0
2018-02-06 10:20:00,366.23,367.62,365.22,367.45,29278.0,366.23,367.62,365.22,367.45,29278.0
2018-02-06 10:25:00,366.57,367.36,364.37,366.0,16349.0,366.57,367.36,364.37,366.0,16349.0
2018-02-06 10:30:00,365.94,365.94,361.59,363.26,19528.0,365.94,365.94,361.59,363.26,19528.0
2018-02-06 10:35:00,362.93,364.31,362.16,362.76,37120.0,362.93,364.31,362.16,362.76,37120.0
2018-02-06 10:40:00,363.01,364.29,361.99,364.29,81309.0,363.01,364.29,361.99,364.29,81309.0
2018-02-06 10:45:00,364.29,365.85,363.24,365.13,30957.0,364.29,365.85,363.24,365.13,30957.0
2018-02-06 10:50:00,365.32,365.4,363.28,364.18,15985.0,365.32,365.4,363.28,364.18,15985.0
2018-02-06 10:55:00,364.44,364.5,362.68,362.68,25749.0,364.44,364.5,362.68,362.68,25749.0
2018-02-06 11:00:00,362.59,362.84,361.5,362.58,46611.0,362.59,362.84,361.5,362.58,46611.0
2018-02-06 11:05:00,362.59,363.27,361.83,362.37,13892.0,362.59,363.27,361.83,362.37,13892.0
2018-02-06 11:10:00,362.5,363.09,361.89,362.71,25677.0,362.5,363.09,361.89,362.71,25677.0
2018-02-06 11:15:00,362.66,362.93,361.9,362.78,20422.0,362.66,362.93,361.9,362.78,20422.0
2018-02-06 11:20:00,362.89,363.58,362.38,363.19,33638.0,362.89,363.58,362.38,363.19,33638.0
2018-02-06 11:25:00,363.19,363.77,362.39,363.31,26452.0,363.19,363.77,362.39,363.31,26452.0
2018-02-06 11:30:00,363.08,363.21,361.66,362.33,18553.0,363.08,363.21,361.66,362.33,18553.0
2018-02-06 11:35:00,361.83,362.46,361.74,361.81,17900.0,361.83,362.46,361.74,361.81,17900.0
2018-02-06 11:40:00,362.11,362.79,361.96,362.79,5274.0,362.11,362.79,361.96,362.79,5274.0
2018-02-06 11:45:00,362.94,363.29,362.05,363.29,8760.0,362.94,363.29,362.05,363.29,8760.0
2018-02-06 11:50:00,363.12,363.75,362.78,363.11,12572.0,363.12,363.75,362.78,363.11,12572.0
2018-02-06 11:55:00,362.72,363.27,362.5,362.88,20019.0,362.72,363.27,362.5,362.88,20019.0
2018-02-06 12:00:00,362.88,363.42,362.77,363.15,36438.0,362.88,363.42,362.77,363.15,36438.0
2018-02-06 12:05:00,363.14,363.34,362.53,362.53,11983.0,363.14,363.34,362.53,362.53,11983.0
2018-02-06 12:10:00,362.53,363.05,361.63,362.51,37490.0,362.53,363.05,361.63,362.51,37490.0
2018-02-06 12:15:00,362.9,363.31,362.09,362.25,16958.0,362.9,363.31,362.09,362.25,16958.0
2018-02-06 12:20:00,362.22,362.77,361.15,361.16,15734.0,362.22,362.77,361.15,361.16,15734.0
2018-02-06 12:25:00,361.08,362.61,361.08,362.09,28215.0,361.08,362.61,361.08,362.09,28215.0
2018-02-06 12:30:00,362.63,363.0,362.48,362.87,16075.0,362.63,363.0,362.48,362.87,16075.0
2018-02-06 12:35:00,362.99,363.74,362.79,363.5,35877.0,362.99,363.74,362.79,363.5,35877.0
2018-02-06 12:40:00,363.44,364.44,363.34,363.51,105314.0,363.44,364.44,363.34,363.51,105314.0
2018-02-06 12:45:00,363.55,363.75,362.62,362.9,18306.0,363.55,363.75,362.62,362.9,18306.0
2018-02-06 12:50:00,362.95,363.42,362.36,362.8,9477.0,362.95,363.42,362.36,362.8,9477.0
2018-02-06 12:55:00,362.81,363.27,362.6,363.1,11632.0,362.81,363.27,362.6,363.1,11632.0
2018-02-06 13:00:00,362.97,363.25,362.29,363.0,24925.0,362.97,363.25,362.29,363.0,24925.0
2018-02-06 13:05:00,363.14,363.36,362.59,362.76,24922.0,363.14,363.36,362.59,362.76,24922.0
2018-02-06 13:10:00,362.64,363.78,362.64,363.73,14309.0,362.64,363.78,362.64,363.73,14309.0
2018-02-06 13:15:00,363.58,364.51,363.31,363.86,29082.0,363.58,364.51,363.31,363.86,29082.0
2018-02-06 13:20:00,363.87,364.17,363.59,363.8,11607.0,363.87,364.17,363.59,363.8,11607.0
2018-02-06 13:25:00,363.69,364.9,363.69,364.79,14105.0,363.69,364.9,363.69,364.79,14105.0
2018-02-06 13:30:00,364.61,364.76,362.39,362.72,20532.0,364.61,364.76,362.39,362.72,20532.0
2018-02-06 13:35:00,362.93,363.5,362.91,363.15,7535.0,362.93,363.5,362.91,363.15,7535.0
2018-02-06 13:40:00,362.91,362.91,362.13,362.2,2694.0,362.91,362.91,362.13,362.2,2694.0
2018-02-06 13:45:00,362.59,362.65,361.86,361.99,12476.0,362.59,362.65,361.86,361.99,12476.0
2018-02-06 13:50:00,361.98,362.67,361.54,362.67,8102.0,361.98,362.67,361.54,362.67,8102.0
2018-02-06 13:55:00,362.11,362.36,361.58,361.61,9102.0,362.11,362.36,361.58,361.61,9102.0
2018-02-06 14:00:00,361.65,361.93,361.05,361.56,18845.0,361.65,361.93,361.05,361.56,18845.0
2018-02-06 14:05:00,361.5,362.11,361.4,361.75,20245.0,361.5,362.11,361.4,361.75,20245.0
2018-02-06 14:10:00,361.53,363.47,361.53,362.82,18731.0,361.53,363.47,361.53,362.82,18731.0
2018-02-06 14:15:00,362.58,363.0,361.85,361.9,15329.0,362.58,363.0,361.85,361.9,15329.0
2018-02-06 14:20:00,361.86,362.61,361.59,361.94,10199.0,361.86,362.61,361.59,361.94,10199.0
2018-02-06 14:25:00,361.84,362.63,361.45,362.32,7900.0,361.84,362.63,361.45,362.32,7900.0
2018-02-06 14:30:00,361.97,362.99,361.97,362.92,9117.0,361.97,362.99,361.97,362.92,9117.0
2018-02-06 14:35:00,363.0,363.48,362.42,362.61,26291.0,363.0,363.48,362.42,362.61,26291.0
2018-02-06 14:40:00,362.97,363.2,362.54,363.2,10513.0,362.97,363.2,362.54,363.2,10513.0
2018-02-06 14:45:00,363.34,363.51,362.89,363.37,28767.0,363.34,363.51,362.89,363.37,28767.0
2018-02-06 14:50:00,363.08,365.98,362.84,364.92,228200.0,363.08,365.98,362.84,364.92,228200.0
2018-02-06 14:55:00,365.11,366.26,364.66,365.13,35037.0,365.11,366.26,364.66,365.13,35037.0
2018-02-06 15:00:00,365.13,365.9,364.79,365.78,169752.0,365.13,365.9,364.79,365.78,169752.0
2018-02-06 15:05:00,365.77,366.54,365.76,366.51,56163.0,365.77,366.54,365.76,366.51,56163.0
2018-02-06 15:10:00,366.51,367.0,365.74,365.86,102499.0,366.51,367.0,365.74,365.86,102499.0
2018-02-06 15:15:00,366.0,366.44,364.73,365.56,73821.0,366.0,366.44,364.73,365.56,73821.0
2018-02-06 15:20:00,365.29,365.97,364.03,364.8,29797.0,365.29,365.97,364.03,364.8,29797.0
2018-02-06 15:25:00,364.78,365.82,364.2,365.49,67327.0,364.78,365.82,364.2,365.49,67327.0
2018-02-06 15:30:00,365.48,366.0,364.85,365.63,181294.0,365.48,366.0,364.85,365.63,181294.0
2018-02-06 15:35:00,365.63,366.11,365.15,366.03,136209.0,365.63,366.11,365.15,366.03,136209.0
2018-02-06 15:40:00,366.0,366.99,365.8,366.31,163130.0,366.0,366.99,365.8,366.31,163130.0
2018-02-06 15:45:00,366.3,368.79,366.2,367.64,53855.0,366.3,368.79,366.2,367.64,53855.0
2018-02-06 15:50:00,368.06,370.37,367.43,369.38,143614.0,368.06,370.37,367.43,369.38,143614.0
2018-02-06 15:55:00,369.38,369.79,367.87,369.77,277779.0,369.38,369.79,367.87,369.77,277779.0
2018-02-07 09:30:00,367.11,368.99,366.4,367.32,18096.0,367.11,368.99,366.4,367.32,18096.0
2018-02-07 09:35:00,367.44,368.54,367.17,367.17,12700.0,367.44,368.54,367.17,367.17,12700.0
2018-02-07 09:40:00,367.26,367.9,364.95,365.54,23399.0,367.26,367.9,364.95,365.54,23399.0
2018-02-07 09:45:00,365.45,366.78,364.03,364.03,17602.0,365.45,366.78,364.03,364.03,17602.0
2018-02-07 09:50:00,364.2,366.67,363.88,366.46,10928.0,364.2,366.67,363.88,366.46,10928.0
2018-02-07 09:55:00,366.35,366.76,365.31,366.74,7721.0,366.35,366.76,365.31,366.74,7721.0
2018-02-07 10:00:00,366.76,366.98,365.81,366.78,47610.0,366.76,366.98,365.81,366.78,47610.0
2018-02-07 10:05:00,366.97,370.18,366.97,370.14,43119.0,366.97,370.18,366.97,370.14,43119.0
2018-02-07 10:10:00,370.15,370.19,369.31,369.47,19078.0,370.15,370.19,369.31,369.47,19078.0
2018-02-07 10:15:00,369.42,370.52,369.42,369.75,34419.0,369.42,370.52,369.42,369.75,34419.0
2018-02-07 10:20:00,369.75,370.25,369.54,369.65,33555.0,369.75,370.25,369.54,369.65,33555.0
2018-02-07 10:25:00,369.89,369.98,368.43,368.43,19188.0,369.89,369.98,368.43,368.43,19188.0
2018-02-07 10:30:00,368.29,369.01,367.51,367.51,5436.0,368.29,369.01,367.51,367.51,5436.0
2018-02-07 10:35:00,367.6,368.11,367.42,368.0,8937.0,367.6,368.11,367.42,368.0,8937.0
2018-02-07 10:40:00,368.02,368.02,367.11,367.33,18605.0,368.02,368.02,367.11,367.33,18605.0
2018-02-07 10:45:00,367.25,367.62,366.61,366.95,15402.0,367.25,367.62,366.61,366.95,15402.0
2018-02-07 10:50:00,366.84,367.85,366.33,367.85,20650.0,366.84,367.85,366.33,367.85,20650.0
2018-02-07 10:55:00,367.97,368.24,367.66,367.75,1700.0,367.97,368.24,367.66,367.75,1700.0
2018-02-07 11:00:00,367.94,368.84,367.45,368.83,2016.0,367.94,368.84,367.45,368.83,2016.0
2018-02-07 11:05:00,368.95,369.38,368.95,369.29,3100.0,368.95,369.38,368.95,369.29,3100.0
2018-02-07 11:10:00,369.24,369.45,368.9,369.25,8987.0,369.24,369.45,368.9,369.25,8987.0
2018-02-07 11:15:00,369.23,369.49,368.64,368.64,4861.0,369.23,369.49,368.64,368.64,4861.0
2018-02-07 11:20:00,368.87,368.87,368.34,368.52,2334.0,368.87,368.87,368.34,368.52,2334.0
2018-02-07 11:25:00,368.5,368.5,367.67,367.94,3580.0,368.5,368.5,367.67,367.94,3580.0
2018-02-07 11:30:00,367.93,367.96,367.28,367.94,2750.0,367.93,367.96,367.28,367.94,2750.0
2018-02-07 11:35:00,367.71,367.71,366.94,367.4,2200.0,367.71,367.71,366.94,367.4,2200.0
2018-02-07 11:40:00,367.67,368.02,367.34,368.02,2958.0,367.67,368.02,367.34,368.02,2958.0
2018-02-07 11:45:00,368.21,368.25,367.63,367.68,7100.0,368.21,368.25,367.63,367.68,7100.0
2018-02-07 11:50:00,367.67,368.14,367.0,367.85,5600.0,367.67,368.14,367.0,367.85,5600.0
2018-02-07 11:55:00,366.91,367.43,366.59,367.08,4400.0,366.91,367.43,366.59,367.08,4400.0
2018-02-07 12:00:00,367.16,367.62,366.88,367.62,5089.0,367.16,367.62,366.88,367.62,5089.0
2018-02-07 12:05:00,367.71,368.02,367.49,367.67,6549.0,367.71,368.02,367.49,367.67,6549.0
2018-02-07 12:10:00,367.74,368.08,367.74,367.92,3842.0,367.74,368.08,367.74,367.92,3842.0
2018-02-07 12:15:00,367.8,368.04,366.85,367.24,18210.0,367.8,368.04,366.85,367.24,18210.0
2018-02-07 12:20:00,367.24,367.34,366.69,367.0,2700.0,367.24,367.34,366.69,367.0,2700.0
2018-02-07 12:25:00,366.95,367.15,366.66,366.8,5600.0,366.95,367.15,366.66,366.8,5600.0
2018-02-07 12:30:00,366.69,366.74,365.81,365.81,5300.0,366.69,366.74,365.81,365.81,5300.0
2018-02-07 12:35:00,365.52,365.67,364.65,365.22,7138.0,365.52,365.67,364.65,365.22,7138.0
2018-02-07 12:40:00,365.45,365.93,365.23,365.5,5190.0,365.45,365.93,365.23,365.5,5190.0
2018-02-07 12:45:00,365.66,365.78,364.14,364.14,10963.0,365.66,365.78,364.14,364.14,10963.0
2018-02-07 12:50:00,364.12,364.8,363.99,364.01,6610.0,364.12,364.8,363.99,364.01,6610.0
2018-02-07 12:55:00,364.02,364.45,363.79,363.88,5803.0,364.02,364.45,363.79,363.88,5803.0
2018-02-07 13:00:00,364.17,364.45,363.36,363.77,8500.0,364.17,364.45,363.36,363.77,8500.0
2018-02-07 13:05:00,363.84,363.84,362.73,362.73,8700.0,363.84,363.84,362.73,362.73,8700.0
2018-02-07 13:10:00,362.83,363.0,361.64,361.77,12537.0,362.83,363.0,361.64,361.77,12537.0
2018-02-07 13:15:00,361.43,361.64,360.94,361.2,10356.0,361.43,361.64,360.94,361.2,10356.0
2018-02-07 13:20:00,361.74,361.82,360.66,361.0,5475.0,361.74,361.82,360.66,361.0,5475.0
2018-02-07 13:25:00,361.35,361.83,360.06,361.07,6027.0,361.35,361.83,360.06,361.07,6027.0
2018-02-07 13:30:00,361.21,361.33,360.6,360.76,2412.0,361.21,361.33,360.6,360.76,2412.0
2018-02-07 13:35:00,361.45,362.01,361.11,361.66,1961.0,361.45,362.01,361.11,361.66,1961.0
2018-02-07 13:40:00,361.96,362.84,361.68,362.84,3390.0,361.96,362.84,361.68,362.84,3390.0
2018-02-07 13:45:00,362.86,363.39,362.81,363.29,7115.0,362.86,363.39,362.81,363.29,7115.0
2018-02-07 13:50:00,363.32,363.8,362.73,363.18,4205.0,363.32,363.8,362.73,363.18,4205.0
2018-02-07 13:55:00,363.75,364.6,363.32,364.6,6114.0,363.75,364.6,363.32,364.6,6114.0
2018-02-07 14:00:00,364.04,364.89,363.0,363.74,5600.0,364.04,364.89,363.0,363.74,5600.0
2018-02-07 14:05:00,363.16,365.32,363.15,364.64,6982.0,363.16,365.32,363.15,364.64,6982.0
2018-02-07 14:10:00,364.71,366.5,364.71,366.16,6264.0,364.71,366.5,364.71,366.16,6264.0
2018-02-07 14:15:00,366.09,366.39,365.27,365.64,6520.0,366.09,366.39,365.27,365.64,6520.0
2018-02-07 14:20:00,365.43,366.45,365.43,366.23,8641.0,365.43,366.45,365.43,366.23,8641.0
2018-02-07 14:25:00,365.79,366.24,365.79,366.24,4100.0,365.79,366.24,365.79,366.24,4100.0
2018-02-07 14:30:00,366.41,366.99,365.89,366.99,3471.0,366.41,366.99,365.89,366.99,3471.0
2018-02-07 14:35:00,366.98,367.21,365.42,365.88,7122.0,366.98,367.21,365.42,365.88,7122.0
2018-02-07 14:40:00,366.21,366.66,365.6,365.91,9309.0,366.21,366.66,365.6,365.91,9309.0
2018-02-07 14:45:00,365.93,366.37,365.41,365.44,22158.0,365.93,366.37,365.41,365.44,22158.0
2018-02-07 14:50:00,364.9,366.04,364.89,365.4,8442.0,364.9,366.04,364.89,365.4,8442.0
2018-02-07 14:55:00,365.73,365.94,365.04,365.1,9600.0,365.73,365.94,365.04,365.1,9600.0
2018-02-07 15:00:00,365.37,366.0,365.25,365.62,22215.0,365.37,366.0,365.25,365.62,22215.0
2018-02-07 15:05:00,365.6,365.9,364.88,365.1,17761.0,365.6,365.9,364.88,365.1,17761.0
2018-02-07 15:10:00,365.04,365.86,364.89,365.63,6800.0,365.04,365.86,364.89,365.63,6800.0
2018-02-07 15:15:00,365.85,366.0,365.01,365.21,23008.0,365.85,366.0,365.01,365.21,23008.0
2018-02-07 15:20:00,365.28,365.57,365.0,365.12,9400.0,365.28,365.57,365.0,365.12,9400.0
2018-02-07 15:25:00,365.24,365.91,365.14,365.51,20731.0,365.24,365.91,365.14,365.51,20731.0
2018-02-07 15:30:00,365.51,365.57,365.1,365.3,25835.0,365.51,365.57,365.1,365.3,25835.0
2018-02-07 15:35:00,365.37,365.59,365.27,365.34,28260.0,365.37,365.59,365.27,365.34,28260.0
2018-02-07 15:40:00,365.3,366.72,365.15,366.03,29695.0,365.3,366.72,365.15,366.03,29695.0
2018-02-07 15:45:00,366.2,366.64,365.6,366.15,27502.0,366.2,366.64,365.6,366.15,27502.0
2018-02-07 15:50:00,364.94,365.47,364.28,364.57,22791.0,364.94,365.47,364.28,364.57,22791.0
2018-02-07 15:55:00,364.62,365.1,363.45,363.62,62036.0,364.62,365.1,363.45,363.62,62036.0
2018-02-08 09:30:00,362.1,363.04,361.65,363.04,14248.0,362.1,363.04,361.65,363.04,14248.0
2018-02-08 09:35:00,362.31,362.48,360.81,361.21,8935.0,362.31,362.48,360.81,361.21,8935.0
2018-02-08 09:40:00,361.08,362.37,360.52,360.67,5915.0,361.08,362.37,360.52,360.67,5915.0
2018-02-08 09:45:00,360.32,361.14,359.46,360.41,7054.0,360.32,361.14,359.46,360.41,7054.0
2018-02-08 09:50:00,361.22,361.33,360.26,361.02,3100.0,361.22,361.33,360.26,361.02,3100.0
2018-02-08 09:55:00,361.15,361.4,359.63,359.63,3623.0,361.15,361.4,359.63,359.63,3623.0
2018-02-08 10:00:00,359.79,360.13,358.94,359.27,8085.0,359.79,360.13,358.94,359.27,8085.0
2018-02-08 10:05:00,359.27,360.16,359.27,359.77,6400.0,359.27,360.16,359.27,359.77,6400.0
2018-02-08 10:10:00,359.65,360.02,358.62,358.74,5638.0,359.65,360.02,358.62,358.74,5638.0
2018-02-08 10:15:00,358.78,359.32,357.75,358.0,9502.0,358.78,359.32,357.75,358.0,9502.0
2018-02-08 10:20:00,357.94,359.18,357.58,359.18,3302.0,357.94,359.18,357.58,359.18,3302.0
2018-02-08 10:25:00,359.12,359.42,357.81,358.47,7285.0,359.12,359.42,357.81,358.47,7285.0
2018-02-08 10:30:00,357.55,358.49,357.55,357.91,3050.0,357.55,358.49,357.55,357.91,3050.0
2018-02-08 10:35:00,357.92,358.43,357.32,358.43,4146.0,357.92,358.43,357.32,358.43,4146.0
2018-02-08 10:40:00,358.55,358.97,357.4,357.4,5700.0,358.55,358.97,357.4,357.4,5700.0
2018-02-08 10:45:00,357.73,357.85,356.37,356.37,11493.0,357.73,357.85,356.37,356.37,11493.0
2018-02-08 10:50:00,356.31,356.47,354.8,355.19,11206.0,356.31,356.47,354.8,355.19,11206.0
2018-02-08 10:55:00,355.2,356.52,355.17,355.7,6219.0,355.2,356.52,355.17,355.7,6219.0
2018-02-08 11:00:00,355.86,356.18,355.58,355.6,3068.0,355.86,356.18,355.58,355.6,3068.0
2018-02-08 11:05:00,355.96,356.0,354.8,355.7,14802.0,355.96,356.0,354.8,355.7,14802.0
2018-02-08 11:10:00,355.57,355.7,354.0,354.0,6970.0,355.57,355.7,354.0,354.0,6970.0
2018-02-08 11:15:00,354.58,354.88,353.68,353.92,4209.0,354.58,354.88,353.68,353.92,4209.0
2018-02-08 11:20:00,353.56,353.66,351.32,352.5,20819.0,353.56,353.66,351.32,352.5,20819.0
2018-02-08 11:25:00,352.5,353.58,352.02,353.37,8700.0,352.5,353.58,352.02,353.37,8700.0
2018-02-08 11:30:00,352.76,353.36,352.58,353.15,10326.0,352.76,353.36,352.58,353.15,10326.0
2018-02-08 11:35:00,353.19,354.18,353.17,353.95,9900.0,353.19,354.18,353.17,353.95,9900.0
2018-02-08 11:40:00,353.64,353.64,352.33,353.22,12010.0,353.64,353.64,352.33,353.22,12010.0
2018-02-08 11:45:00,352.88,353.35,352.51,352.75,7754.0,352.88,353.35,352.51,352.75,7754.0
2018-02-08 11:50:00,353.29,354.78,353.24,354.78,9102.0,353.29,354.78,353.24,354.78,9102.0
2018-02-08 11:55:00,354.9,355.0,353.65,354.6,5020.0,354.9,355.0,353.65,354.6,5020.0
2018-02-08 12:00:00,354.76,355.57,354.2,354.2,6349.0,354.76,355.57,354.2,354.2,6349.0
2018-02-08 12:05:00,354.37,354.99,353.86,353.92,9783.0,354.37,354.99,353.86,353.92,9783.0
2018-02-08 12:10:00,353.61,353.62,352.6,352.89,2000.0,353.61,353.62,352.6,352.89,2000.0
2018-02-08 12:15:00,352.84,352.84,351.7,351.7,8215.0,352.84,352.84,351.7,351.7,8215.0
2018-02-08 12:20:00,351.93,351.93,350.22,350.34,10142.0,351.93,351.93,350.22,350.34,10142.0
2018-02-08 12:25:00,350.46,350.75,349.88,350.34,16631.0,350.46,350.75,349.88,350.34,16631.0
2018-02-08 12:30:00,350.08,350.84,349.02,349.43,13553.0,350.08,350.84,349.02,349.43,13553.0
2018-02-08 12:35:00,349.42,349.89,348.74,348.96,10703.0,349.42,349.89,348.74,348.96,10703.0
2018-02-08 12:40:00,349.39,350.13,349.02,349.03,6540.0,349.39,350.13,349.02,349.03,6540.0
2018-02-08 12:45:00,348.72,348.72,347.41,347.55,19607.0,348.72,348.72,347.41,347.55,19607.0
2018-02-08 12:50:00,347.86,347.86,346.15,347.42,10051.0,347.86,347.86,346.15,347.42,10051.0
2018-02-08 12:55:00,346.79,347.8,346.33,347.63,8267.0,346.79,347.8,346.33,347.63,8267.0
2018-02-08 13:00:00,347.31,347.96,346.87,347.28,11933.0,347.31,347.96,346.87,347.28,11933.0
2018-02-08 13:05:00,347.31,347.98,346.59,347.45,18919.0,347.31,347.98,346.59,347.45,18919.0
2018-02-08 13:10:00,347.7,347.91,346.29,346.77,8892.0,347.7,347.91,346.29,346.77,8892.0
2018-02-08 13:15:00,346.73,347.06,346.16,346.53,20887.0,346.73,347.06,346.16,346.53,20887.0
2018-02-08 13:20:00,346.35,347.45,346.13,346.91,24280.0,346.35,347.45,346.13,346.91,24280.0
2018-02-08 13:25:00,347.0,347.06,346.52,346.53,65239.0,347.0,347.06,346.52,346.53,65239.0
2018-02-08 13:30:00,346.48,347.7,346.48,347.68,17634.0,346.48,347.7,346.48,347.68,17634.0
2018-02-08 13:35:00,347.92,348.59,347.8,348.52,13746.0,347.92,348.59,347.8,348.52,13746.0
2018-02-08 13:40:00,348.53,350.03,348.53,350.03,26783.0,348.53,350.03,348.53,350.03,26783.0
2018-02-08 13:45:00,350.15,350.98,349.85,349.97,27889.0,350.15,350.98,349.85,349.97,27889.0
2018-02-08 13:50:00,349.99,350.32,349.58,350.3,9870.0,349.99,350.32,349.58,350.3,9870.0
2018-02-08 13:55:00,350.03,351.2,350.0,351.2,18503.0,350.03,351.2,350.0,351.2,18503.0
2018-02-08 14:00:00,351.06,351.46,350.52,351.0,13778.0,351.06,351.46,350.52,351.0,13778.0
2018-02-08 14:05:00,351.3,352.56,351.2,352.48,15300.0,351.3,352.56,351.2,352.48,15300.0
2018-02-08 14:10:00,352.55,353.41,352.49,353.41,15875.0,352.55,353.41,352.49,353.41,15875.0
2018-02-08 14:15:00,353.37,354.83,353.09,354.83,32307.0,353.37,354.83,353.09,354.83,32307.0
2018-02-08 14:20:00,354.8,355.24,354.31,354.59,21627.0,354.8,355.24,354.31,354.59,21627.0
2018-02-08 14:25:00,354.74,354.74,353.45,354.3,13666.0,354.74,354.74,353.45,354.3,13666.0
2018-02-08 14:30:00,354.34,354.6,353.49,354.6,14436.0,354.34,354.6,353.49,354.6,14436.0
2018-02-08 14:35:00,354.63,355.25,354.24,355.25,23671.0,354.63,355.25,354.24,355.25,23671.0
2018-02-08 14:40:00,355.3,355.3,354.65,354.8,13270.0,355.3,355.3,354.65,354.8,13270.0
2018-02-08 14:45:00,354.8,355.52,354.8,355.11,9455.0,354.8,355.52,354.8,355.11,9455.0
2018-02-08 14:50:00,355.0,355.23,353.93,354.1,13696.0,355.0,355.23,353.93,354.1,13696.0
2018-02-08 14:55:00,353.98,354.42,353.69,353.96,10923.0,353.98,354.42,353.69,353.96,10923.0
2018-02-08 15:00:00,354.04,355.07,353.85,355.07,10001.0,354.04,355.07,353.85,355.07,10001.0
2018-02-08 15:05:00,354.97,355.17,353.85,354.07,16250.0,354.97,355.17,353.85,354.07,16250.0
2018-02-08 15:10:00,353.59,353.96,353.18,353.75,7946.0,353.59,353.96,353.18,353.75,7946.0
2018-02-08 15:15:00,353.75,354.07,353.0,353.0,11068.0,353.75,354.07,353.0,353.0,11068.0
2018-02-08 15:20:00,353.16,353.6,352.93,353.09,8204.0,353.16,353.6,352.93,353.09,8204.0
2018-02-08 15:25:00,353.37,353.75,353.15,353.31,13052.0,353.37,353.75,353.15,353.31,13052.0
2018-02-08 15:30:00,353.22,353.39,351.93,352.2,24965.0,353.22,353.39,351.93,352.2,24965.0
2018-02-08 15:35:00,352.24,352.37,351.45,352.0,24019.0,352.24,352.37,351.45,352.0,24019.0
2018-02-08 15:40:00,351.97,351.97,350.6,351.76,26765.0,351.97,351.97,350.6,351.76,26765.0
2018-02-08 15:45:00,351.78,353.4,351.2,352.53,109169.0,351.78,353.4,351.2,352.53,109169.0
2018-02-08 15:50:00,351.28,351.6,349.33,350.38,55276.0,351.28,351.6,349.33,350.38,55276.0
2018-02-08 15:55:00,350.5,350.9,348.45,348.76,62714.0,350.5,350.9,348.45,348.76,62714.0
2018-02-09 09:30:00,351.41,352.77,349.81,351.23,28456.0,351.41,352.77,349.81,351.23,28456.0
2018-02-09 09:35:00,351.65,352.82,351.24,351.24,20383.0,351.65,352.82,351.24,351.24,20383.0
2018-02-09 09:40:00,351.23,352.35,349.95,352.05,9680.0,351.23,352.35,349.95,352.05,9680.0
2018-02-09 09:45:00,351.85,352.37,351.08,351.79,13471.0,351.85,352.37,351.08,351.79,13471.0
2018-02-09 09:50:00,351.78,353.35,350.96,352.65,12995.0,351.78,353.35,350.96,352.65,12995.0
2018-02-09 09:55:00,352.96,354.24,352.96,353.31,15179.0,352.96,354.24,352.96,353.31,15179.0
2018-02-09 10:00:00,353.68,354.91,353.66,354.12,13983.0,353.68,354.91,353.66,354.12,13983.0
2018-02-09 10:05:00,354.5,355.3,353.88,355.3,21099.0,354.5,355.3,353.88,355.3,21099.0
2018-02-09 10:10:00,354.83,355.56,353.52,353.69,20917.0,354.83,355.56,353.52,353.69,20917.0
2018-02-09 10:15:00,353.53,353.98,352.53,353.59,11000.0,353.53,353.98,352.53,353.59,11000.0
2018-02-09 10:20:00,353.91,354.4,353.12,353.78,13995.0,353.91,354.4,353.12,353.78,13995.0
2018-02-09 10:25:00,353.73,354.94,353.73,354.51,5206.0,353.73,354.94,353.73,354.51,5206.0
2018-02-09 10:30:00,354.32,354.39,353.49,353.87,9250.0,354.32,354.39,353.49,353.87,9250.0
2018-02-09 10:35:00,353.86,354.0,352.36,352.36,6480.0,353.86,354.0,352.36,352.36,6480.0
2018-02-09 10:40:00,351.63,352.0,350.35,350.53,12243.0,351.63,352.0,350.35,350.53,12243.0
2018-02-09 10:45:00,350.25,350.48,348.5,349.57,14001.0,350.25,350.48,348.5,349.57,14001.0
2018-02-09 10:50:00,349.57,351.48,349.31,351.31,9122.0,349.57,351.48,349.31,351.31,9122.0
2018-02-09 10:55:00,351.41,352.09,350.98,350.98,12413.0,351.41,352.09,350.98,350.98,12413.0
2018-02-09 11:00:00,351.24,352.13,351.2,352.13,4445.0,351.24,352.13,351.2,352.13,4445.0
2018-02-09 11:05:00,351.73,352.13,350.75,350.75,7395.0,351.73,352.13,350.75,350.75,7395.0
2018-02-09 11:10:00,350.37,351.4,350.37,351.4,10435.0,350.37,351.4,350.37,351.4,10435.0
2018-02-09 11:15:00,351.14,351.45,350.11,351.45,8258.0,351.14,351.45,350.11,351.45,8258.0
2018-02-09 11:20:00,351.0,351.74,350.68,350.85,10960.0,351.0,351.74,350.68,350.85,10960.0
2018-02-09 11:25:00,350.86,351.22,350.6,350.96,6287.0,350.86,351.22,350.6,350.96,6287.0
2018-02-09 11:30:00,350.96,351.88,350.85,351.72,13427.0,350.96,351.88,350.85,351.72,13427.0
2018-02-09 11:35:00,351.68,352.6,351.59,351.94,7116.0,351.68,352.6,351.59,351.94,7116.0
2018-02-09 11:40:00,352.17,352.23,351.21,351.49,6700.0,352.17,352.23,351.21,351.49,6700.0
2018-02-09 11:45:00,351.3,351.49,350.92,350.95,6520.0,351.3,351.49,350.92,350.95,6520.0
2018-02-09 11:50:00,350.63,351.2,350.37,350.71,4249.0,350.63,351.2,350.37,350.71,4249.0
2018-02-09 11:55:00,350.94,351.08,348.0,348.65,29020.0,350.94,351.08,348.0,348.65,29020.0
2018-02-09 12:00:00,348.43,348.89,347.74,347.91,11604.0,348.43,348.89,347.74,347.91,11604.0
2018-02-09 12:05:00,347.91,348.4,346.39,346.92,12750.0,347.91,348.4,346.39,346.92,12750.0
2018-02-09 12:10:00,346.77,347.39,346.02,346.31,12093.0,346.77,347.39,346.02,346.31,12093.0
2018-02-09 12:15:00,346.47,347.13,345.36,345.5,18562.0,346.47,347.13,345.36,345.5,18562.0
2018-02-09 12:20:00,345.75,347.07,345.55,346.67,21301.0,345.75,347.07,345.55,346.67,21301.0
2018-02-09 12:25:00,346.62,346.68,345.28,345.61,9501.0,346.62,346.68,345.28,345.61,9501.0
2018-02-09 12:30:00,345.45,346.41,345.31,346.39,5300.0,345.45,346.41,345.31,346.39,5300.0
2018-02-09 12:35:00,346.33,346.41,345.37,346.09,7400.0,346.33,346.41,345.37,346.09,7400.0
2018-02-09 12:40:00,345.64,345.79,344.62,345.0,12816.0,345.64,345.79,344.62,345.0,12816.0
2018-02-09 12:45:00,344.74,345.21,343.37,343.37,12245.0,344.74,345.21,343.37,343.37,12245.0
2018-02-09 12:50:00,343.33,344.4,343.22,344.15,10117.0,343.33,344.4,343.22,344.15,10117.0
2018-02-09 12:55:00,344.33,345.75,343.69,345.12,19630.0,344.33,345.75,343.69,345.12,19630.0
2018-02-09 13:00:00,345.62,345.62,344.7,344.77,14800.0,345.62,345.62,344.7,344.77,14800.0
2018-02-09 13:05:00,345.47,345.79,345.0,345.0,11136.0,345.47,345.79,345.0,345.0,11136.0
2018-02-09 13:10:00,344.81,345.42,344.5,345.13,5644.0,344.81,345.42,344.5,345.13,5644.0
2018-02-09 13:15:00,345.14,345.72,344.63,345.14,7500.0,345.14,345.72,344.63,345.14,7500.0
2018-02-09 13:20:00,345.86,346.0,344.26,344.26,16770.0,345.86,346.0,344.26,344.26,16770.0
2018-02-09 13:25:00,344.17,344.95,344.0,344.87,11900.0,344.17,344.95,344.0,344.87,11900.0
2018-02-09 13:30:00,344.38,345.45,343.94,343.95,17376.0,344.38,345.45,343.94,343.95,17376.0
2018-02-09 13:35:00,343.76,344.09,343.26,343.26,6933.0,343.76,344.09,343.26,343.26,6933.0
2018-02-09 13:40:00,343.15,345.21,343.15,345.03,13658.0,343.15,345.21,343.15,345.03,13658.0
2018-02-09 13:45:00,344.9,346.85,344.9,346.85,15179.0,344.9,346.85,344.9,346.85,15179.0
2018-02-09 13:50:00,346.04,347.07,346.04,346.99,12122.0,346.04,347.07,346.04,346.99,12122.0
2018-02-09 13:55:00,346.72,348.11,346.4,346.59,16200.0,346.72,348.11,346.4,346.59,16200.0
2018-02-09 14:00:00,346.54,347.13,345.67,346.63,35426.0,346.54,347.13,345.67,346.63,35426.0
2018-02-09 14:05:00,346.92,347.26,346.02,346.95,18306.0,346.92,347.26,346.02,346.95,18306.0
2018-02-09 14:10:00,346.8,347.75,346.56,347.29,14994.0,346.8,347.75,346.56,347.29,14994.0
2018-02-09 14:15:00,347.18,348.5,346.85,348.11,10215.0,347.18,348.5,346.85,348.11,10215.0
2018-02-09 14:20:00,348.13,349.0,348.0,348.93,8781.0,348.13,349.0,348.0,348.93,8781.0
2018-02-09 14:25:00,349.11,350.28,347.3,347.31,12651.0,349.11,350.28,347.3,347.31,12651.0
2018-02-09 14:30:00,347.51,348.15,347.25,347.38,9200.0,347.51,348.15,347.25,347.38,9200.0
2018-02-09 14:35:00,347.33,347.99,346.59,347.99,7989.0,347.33,347.99,346.59,347.99,7989.0
2018-02-09 14:40:00,348.51,348.51,347.33,347.54,7534.0,348.51,348.51,347.33,347.54,7534.0
2018-02-09 14:45:00,347.96,348.67,347.46,348.24,7095.0,347.96,348.67,347.46,348.24,7095.0
2018-02-09 14:50:00,348.24,349.03,347.84,348.44,14185.0,348.24,349.03,347.84,348.44,14185.0
2018-02-09 14:55:00,348.75,348.75,347.72,347.99,13649.0,348.75,348.75,347.72,347.99,13649.0
2018-02-09 15:00:00,347.53,347.53,346.39,347.39,10796.0,347.53,347.53,346.39,347.39,10796.0
2018-02-09 15:05:00,347.25,347.56,346.01,346.14,12354.0,347.25,347.56,346.01,346.14,12354.0
2018-02-09 15:10:00,346.22,347.45,345.45,347.45,17493.0,346.22,347.45,345.45,347.45,17493.0
2018-02-09 15:15:00,348.0,348.19,347.15,347.81,12846.0,348.0,348.19,347.15,347.81,12846.0
2018-02-09 15:20:00,347.95,348.67,347.49,347.5,19191.0,347.95,348.67,347.49,347.5,19191.0
2018-02-09 15:25:00,347.54,348.05,347.02,347.36,17243.0,347.54,348.05,347.02,347.36,17243.0
2018-02-09 15:30:00,347.54,347.87,347.36,347.43,32883.0,347.54,347.87,347.36,347.43,32883.0
2018-02-09 15:35:00,347.52,348.71,347.22,348.48,34704.0,347.52,348.71,347.22,348.48,34704.0
2018-02-09 15:40:00,348.67,349.72,348.29,349.52,34956.0,348.67,349.72,348.29,349.52,34956.0
2018-02-09 15:45:00,349.53,351.52,349.52,351.15,42540.0,349.53,351.52,349.52,351.15,42540.0
2018-02-09 15:50:00,351.77,352.59,350.58,350.58,60994.0,351.77,352.59,350.58,350.58,60994.0
2018-02-09 15:55:00,350.59,351.04,348.39,348.76,130619.0,350.59,351.04,348.39,348.76,130619.0
2018-02-12 09:30:00,350.52,353.0,350.0,352.75,17480.0,350.52,353.0,350.0,352.75,17480.0
2018-02-12 09:35:00,353.31,353.9,351.66,352.96,10952.0,353.31,353.9,351.66,352.96,10952.0
2018-02-12 09:40:00,353.67,355.1,353.27,354.66,30628.0,353.67,355.1,353.27,354.66,30628.0
2018-02-12 09:45:00,354.88,354.88,352.98,353.34,3683.0,354.88,354.88,352.98,353.34,3683.0
2018-02-12 09:50:00,353.31,354.18,353.21,353.7,7491.0,353.31,354.18,353.21,353.7,7491.0
2018-02-12 09:55:00,354.28,354.42,353.52,353.75,8325.0,354.28,354.42,353.52,353.75,8325.0
2018-02-12 10:00:00,353.73,354.68,353.26,354.47,5489.0,353.73,354.68,353.26,354.47,5489.0
2018-02-12 10:05:00,355.01,355.01,353.81,353.88,5860.0,355.01,355.01,353.81,353.88,5860.0
2018-02-12 10:10:00,353.64,354.0,352.5,353.26,4554.0,353.64,354.0,352.5,353.26,4554.0
2018-02-12 10:15:00,353.28,353.55,352.23,352.34,5280.0,353.28,353.55,352.23,352.34,5280.0
2018-02-12 10:20:00,352.48,352.56,351.68,352.09,6557.0,352.48,352.56,351.68,352.09,6557.0
2018-02-12 10:25:00,352.06,352.22,351.24,352.22,2788.0,352.06,352.22,351.24,352.22,2788.0
2018-02-12 10:30:00,351.9,351.9,350.95,351.55,6723.0,351.9,351.9,350.95,351.55,6723.0
2018-02-12 10:35:00,351.51,352.62,351.27,351.75,7481.0,351.51,352.62,351.27,351.75,7481.0
2018-02-12 10:40:00,351.74,351.74,350.37,350.72,4651.0,351.74,351.74,350.37,350.72,4651.0
2018-02-12 10:45:00,350.63,351.83,350.55,351.36,5812.0,350.63,351.83,350.55,351.36,5812.0
2018-02-12 10:50:00,351.35,351.7,350.86,351.56,3400.0,351.35,351.7,350.86,351.56,3400.0
2018-02-12 10:55:00,351.97,352.39,351.65,352.25,6200.0,351.97,352.39,351.65,352.25,6200.0
2018-02-12 11:00:00,352.3,352.32,351.13,351.44,3022.0,352.3,352.32,351.13,351.44,3022.0
2018-02-12 11:05:00,351.44,352.14,350.79,350.8,6307.0,351.44,352.14,350.79,350.8,6307.0
2018-02-12 11:10:00,351.09,351.3,350.45,351.3,9015.0,351.09,351.3,350.45,351.3,9015.0
2018-02-12 11:15:00,351.35,351.35,350.59,350.59,5600.0,351.35,351.35,350.59,350.59,5600.0
2018-02-12 11:20:00,351.03,351.14,350.88,351.0,3560.0,351.03,351.14,350.88,351.0,3560.0
2018-02-12 11:25:00,351.0,351.55,350.57,351.55,8570.0,351.0,351.55,350.57,351.55,8570.0
2018-02-12 11:30:00,351.51,352.63,351.51,352.58,7618.0,351.51,352.63,351.51,352.58,7618.0
2018-02-12 11:35:00,352.82,353.18,352.65,353.18,3220.0,352.82,353.18,352.65,353.18,3220.0
2018-02-12 11:40:00,353.28,353.4,352.9,352.9,3079.0,353.28,353.4,352.9,352.9,3079.0
2018-02-12 11:45:00,353.02,353.02,352.3,352.59,2300.0,353.02,353.02,352.3,352.59,2300.0
2018-02-12 11:50:00,352.89,353.53,352.35,353.51,5633.0,352.89,353.53,352.35,353.51,5633.0
2018-02-12 11:55:00,353.53,354.41,353.53,354.19,4514.0,353.53,354.41,353.53,354.19,4514.0
2018-02-12 12:00:00,354.42,355.0,354.14,354.7,3856.0,354.42,355.0,354.14,354.7,3856.0
2018-02-12 12:05:00,354.86,355.0,354.8,355.0,1598.0,354.86,355.0,354.8,355.0,1598.0
2018-02-12 12:10:00,355.24,355.26,354.93,355.19,6112.0,355.24,355.26,354.93,355.19,6112.0
2018-02-12 12:15:00,355.94,356.12,355.16,355.27,4351.0,355.94,356.12,355.16,355.27,4351.0
2018-02-12 12:20:00,355.14,355.35,354.98,355.32,1900.0,355.14,355.35,354.98,355.32,1900.0
2018-02-12 12:25:00,355.37,355.78,355.05,355.61,2430.0,355.37,355.78,355.05,355.61,2430.0
2018-02-12 12:30:00,355.56,355.88,355.3,355.62,2896.0,355.56,355.88,355.3,355.62,2896.0
2018-02-12 12:35:00,355.59,355.92,355.58,355.65,3840.0,355.59,355.92,355.58,355.65,3840.0
2018-02-12 12:40:00,356.17,356.23,355.71,355.74,6000.0,356.17,356.23,355.71,355.74,6000.0
2018-02-12 12:45:00,355.85,355.99,355.64,355.81,3865.0,355.85,355.99,355.64,355.81,3865.0
2018-02-12 12:50:00,355.97,356.83,355.97,356.51,4925.0,355.97,356.83,355.97,356.51,4925.0
2018-02-12 12:55:00,356.49,356.52,356.04,356.14,2516.0,356.49,356.52,356.04,356.14,2516.0
2018-02-12 13:00:00,356.38,356.43,356.0,356.19,1750.0,356.38,356.43,356.0,356.19,1750.0
2018-02-12 13:05:00,356.09,356.22,355.47,355.6,3403.0,356.09,356.22,355.47,355.6,3403.0
2018-02-12 13:10:00,355.6,355.98,355.6,355.81,2500.0,355.6,355.98,355.6,355.81,2500.0
2018-02-12 13:15:00,355.92,356.09,355.49,355.49,2140.0,355.92,356.09,355.49,355.49,2140.0
2018-02-12 13:20:00,355.68,356.17,355.67,356.11,2527.0,355.68,356.17,355.67,356.11,2527.0
2018-02-12 13:25:00,356.28,356.28,356.02,356.1,1200.0,356.28,356.28,356.02,356.1,1200.0
2018-02-12 13:30:00,356.33,356.33,355.6,355.78,1600.0,356.33,356.33,355.6,355.78,1600.0
2018-02-12 13:35:00,355.9,355.9,355.19,355.47,6550.0,355.9,355.9,355.19,355.47,6550.0
2018-02-12 13:40:00,355.44,355.76,355.32,355.76,2716.0,355.44,355.76,355.32,355.76,2716.0
2018-02-12 13:45:00,355.55,355.75,355.35,355.51,1650.0,355.55,355.75,355.35,355.51,1650.0
2018-02-12 13:50:00,355.84,356.37,355.77,356.33,6760.0,355.84,356.37,355.77,356.33,6760.0
2018-02-12 13:55:00,356.34,356.7,356.07,356.7,17737.0,356.34,356.7,356.07,356.7,17737.0
2018-02-12 14:00:00,356.68,356.78,356.13,356.78,5367.0,356.68,356.78,356.13,356.78,5367.0
2018-02-12 14:05:00,356.72,356.86,356.33,356.66,2900.0,356.72,356.86,356.33,356.66,2900.0
2018-02-12 14:10:00,356.84,356.92,356.61,356.8,3882.0,356.84,356.92,356.61,356.8,3882.0
2018-02-12 14:15:00,356.92,356.95,356.63,356.78,2750.0,356.92,356.95,356.63,356.78,2750.0
2018-02-12 14:20:00,356.87,357.31,356.86,357.18,2507.0,356.87,357.31,356.86,357.18,2507.0
2018-02-12 14:25:00,357.24,357.36,356.73,357.36,2000.0,357.24,357.36,356.73,357.36,2000.0
2018-02-12 14:30:00,357.51,357.89,357.51,357.88,3152.0,357.51,357.89,357.51,357.88,3152.0
2018-02-12 14:35:00,357.77,358.11,357.77,357.98,2700.0,357.77,358.11,357.77,357.98,2700.0
2018-02-12 14:40:00,357.87,357.98,357.18,357.19,15358.0,357.87,357.98,357.18,357.19,15358.0
2018-02-12 14:45:00,356.99,357.19,356.89,356.98,2100.0,356.99,357.19,356.89,356.98,2100.0
2018-02-12 14:50:00,356.87,356.94,356.53,356.74,2900.0,356.87,356.94,356.53,356.74,2900.0
2018-02-12 14:55:00,357.1,357.13,356.87,357.06,3757.0,357.1,357.13,356.87,357.06,3757.0
2018-02-12 15:00:00,357.19,357.54,357.11,357.53,3200.0,357.19,357.54,357.11,357.53,3200.0
2018-02-12 15:05:00,357.63,357.91,357.51,357.77,5405.0,357.63,357.91,357.51,357.77,5405.0
2018-02-12 15:10:00,357.91,358.56,357.65,358.52,7805.0,357.91,358.56,357.65,358.52,7805.0
2018-02-12 15:15:00,358.51,358.98,358.25,358.98,8712.0,358.51,358.98,358.25,358.98,8712.0
2018-02-12 15:20:00,358.99,360.38,358.98,359.63,28918.0,358.99,360.38,358.98,359.63,28918.0
2018-02-12 15:25:00,359.77,359.77,359.24,359.44,2674.0,359.77,359.77,359.24,359.44,2674.0
2018-02-12 15:30:00,359.44,359.64,358.95,359.1,13992.0,359.44,359.64,358.95,359.1,13992.0
2018-02-12 15:35:00,359.0,359.02,358.5,358.63,6315.0,359.0,359.02,358.5,358.63,6315.0
2018-02-12 15:40:00,358.71,358.95,358.3,358.44,9336.0,358.71,358.95,358.3,358.44,9336.0
2018-02-12 15:45:00,358.33,358.33,356.7,357.28,11531.0,358.33,358.33,356.7,357.28,11531.0
2018-02-12 15:50:00,357.52,358.14,357.46,358.05,16889.0,357.52,358.14,357.46,358.05,16889.0
2018-02-12 15:55:00,357.99,358.07,357.43,357.87,34571.0,357.99,358.07,357.43,357.87,34571.0
2018-02-13 09:30:00,354.46,356.62,353.41,355.45,19404.0,354.46,356.62,353.41,355.45,19404.0
2018-02-13 09:35:00,355.52,356.85,354.87,356.0,6835.0,355.52,356.85,354.87,356.0,6835.0
2018-02-13 09:40:00,356.34,357.49,355.23,355.38,9528.0,356.34,357.49,355.23,355.38,9528.0
2018-02-13 09:45:00,355.16,356.58,355.16,355.93,5076.0,355.16,356.58,355.16,355.93,5076.0
2018-02-13 09:50:00,355.92,356.48,355.42,356.36,4881.0,355.92,356.48,355.42,356.36,4881.0
2018-02-13 09:55:00,356.33,356.49,355.6,355.89,9852.0,356.33,356.49,355.6,355.89,9852.0
2018-02-13 10:00:00,356.28,356.65,355.89,355.9,4298.0,356.28,356.65,355.89,355.9,4298.0
2018-02-13 10:05:00,355.88,356.01,355.11,355.38,3238.0,355.88,356.01,355.11,355.38,3238.0
2018-02-13 10:10:00,355.52,356.67,355.52,355.83,6901.0,355.52,356.67,355.52,355.83,6901.0
2018-02-13 10:15:00,355.84,356.61,355.83,356.61,5759.0,355.84,356.61,355.83,356.61,5759.0
2018-02-13 10:20:00,356.83,357.06,356.51,356.99,1400.0,356.83,357.06,356.51,356.99,1400.0
2018-02-13 10:25:00,356.72,356.93,356.05,356.32,3036.0,356.72,356.93,356.05,356.32,3036.0
2018-02-13 10:30:00,356.12,356.52,355.78,355.8,1835.0,356.12,356.52,355.78,355.8,1835.0
2018-02-13 10:35:00,356.04,356.54,355.98,356.38,4010.0,356.04,356.54,355.98,356.38,4010.0
2018-02-13 10:40:00,356.72,356.82,355.08,355.09,13300.0,356.72,356.82,355.08,355.09,13300.0
2018-02-13 10:45:00,355.38,356.19,355.03,355.5,21355.0,355.38,356.19,355.03,355.5,21355.0
2018-02-13 10:50:00,355.76,355.76,355.09,355.09,3500.0,355.76,355.76,355.09,355.09,3500.0
2018-02-13 10:55:00,355.02,355.15,354.88,354.94,6737.0,355.02,355.15,354.88,354.94,6737.0
2018-02-13 11:00:00,354.91,355.29,354.9,355.11,2600.0,354.91,355.29,354.9,355.11,2600.0
2018-02-13 11:05:00,355.06,355.54,354.86,355.52,13597.0,355.06,355.54,354.86,355.52,13597.0
2018-02-13 11:10:00,355.46,355.5,354.69,355.21,7234.0,355.46,355.5,354.69,355.21,7234.0
2018-02-13 11:15:00,355.03,355.38,354.69,355.38,2943.0,355.03,355.38,354.69,355.38,2943.0
2018-02-13 11:20:00,355.13,355.28,354.94,355.08,6122.0,355.13,355.28,354.94,355.08,6122.0
2018-02-13 11:25:00,355.08,355.23,354.59,354.59,3195.0,355.08,355.23,354.59,354.59,3195.0
2018-02-13 11:30:00,354.75,355.13,354.75,355.13,2000.0,354.75,355.13,354.75,355.13,2000.0
2018-02-13 11:35:00,354.97,355.13,354.64,355.13,1700.0,354.97,355.13,354.64,355.13,1700.0
2018-02-13 11:40:00,355.16,355.16,354.84,354.84,4300.0,355.16,355.16,354.84,354.84,4300.0
2018-02-13 11:45:00,355.0,355.74,355.0,355.5,4950.0,355.0,355.74,355.0,355.5,4950.0
2018-02-13 11:50:00,355.69,355.7,355.0,355.28,13209.0,355.69,355.7,355.0,355.28,13209.0
2018-02-13 11:55:00,355.35,355.62,355.14,355.28,3061.0,355.35,355.62,355.14,355.28,3061.0
2018-02-13 12:00:00,355.31,355.54,355.31,355.43,2143.0,355.31,355.54,355.31,355.43,2143.0
2018-02-13 12:05:00,355.54,355.66,355.17,355.57,3094.0,355.54,355.66,355.17,355.57,3094.0
2018-02-13 12:10:00,355.5,355.95,355.42,355.86,2000.0,355.5,355.95,355.42,355.86,2000.0
2018-02-13 12:15:00,355.78,355.95,355.39,355.54,3419.0,355.78,355.95,355.39,355.54,3419.0
2018-02-13 12:20:00,355.58,355.78,355.42,355.58,1707.0,355.58,355.78,355.42,355.58,1707.0
2018-02-13 12:25:00,355.22,355.6,355.17,355.22,1600.0,355.22,355.6,355.17,355.22,1600.0
2018-02-13 12:30:00,355.18,355.33,355.01,355.16,2300.0,355.18,355.33,355.01,355.16,2300.0
2018-02-13 12:35:00,355.28,355.28,354.96,354.98,1559.0,355.28,355.28,354.96,354.98,1559.0
2018-02-13 12:40:00,354.81,355.01,354.81,355.01,1378.0,354.81,355.01,354.81,355.01,1378.0
2018-02-13 12:45:00,355.39,355.39,354.98,355.03,2300.0,355.39,355.39,354.98,355.03,2300.0
2018-02-13 12:50:00,355.01,355.26,355.0,355.05,2230.0,355.01,355.26,355.0,355.05,2230.0
2018-02-13 12:55:00,354.96,355.24,354.85,355.22,800.0,354.96,355.24,354.85,355.22,800.0
2018-02-13 13:00:00,355.0,355.12,354.77,354.8,3212.0,355.0,355.12,354.77,354.8,3212.0
2018-02-13 13:05:00,354.85,355.19,354.75,355.13,3035.0,354.85,355.19,354.75,355.13,3035.0
2018-02-13 13:10:00,355.08,355.16,354.79,355.16,1473.0,355.08,355.16,354.79,355.16,1473.0
2018-02-13 13:15:00,355.07,355.07,355.0,355.0,200.0,355.07,355.07,355.0,355.0,200.0
2018-02-13 13:20:00,355.25,355.97,355.25,355.94,3813.0,355.25,355.97,355.25,355.94,3813.0
2018-02-13 13:25:00,356.08,356.31,355.93,356.31,1700.0,356.08,356.31,355.93,356.31,1700.0
2018-02-13 13:30:00,356.17,356.35,356.11,356.35,1104.0,356.17,356.35,356.11,356.35,1104.0
2018-02-13 13:35:00,356.45,357.12,356.29,356.85,4917.0,356.45,357.12,356.29,356.85,4917.0
2018-02-13 13:40:00,356.8,356.85,356.44,356.75,2300.0,356.8,356.85,356.44,356.75,2300.0
2018-02-13 13:45:00,356.8,356.8,355.99,356.29,5673.0,356.8,356.8,355.99,356.29,5673.0
2018-02-13 13:50:00,356.35,356.76,356.11,356.6,9998.0,356.35,356.76,356.11,356.6,9998.0
2018-02-13 13:55:00,356.45,356.79,356.38,356.72,7075.0,356.45,356.79,356.38,356.72,7075.0
2018-02-13 14:00:00,356.44,356.7,356.21,356.21,13846.0,356.44,356.7,356.21,356.21,13846.0
2018-02-13 14:05:00,356.31,356.48,356.31,356.48,1500.0,356.31,356.48,356.31,356.48,1500.0
2018-02-13 14:10:00,356.4,356.52,356.11,356.2,3778.0,356.4,356.52,356.11,356.2,3778.0
2018-02-13 14:15:00,356.29,356.49,356.17,356.34,2712.0,356.29,356.49,356.17,356.34,2712.0
2018-02-13 14:20:00,356.5,356.56,355.81,355.81,8892.0,356.5,356.56,355.81,355.81,8892.0
2018-02-13 14:25:00,355.75,355.82,355.31,355.31,7073.0,355.75,355.82,355.31,355.31,7073.0
2018-02-13 14:30:00,355.36,355.39,355.13,355.29,2400.0,355.36,355.39,355.13,355.29,2400.0
2018-02-13 14:35:00,355.4,355.57,355.08,355.15,3700.0,355.4,355.57,355.08,355.15,3700.0
2018-02-13 14:40:00,355.13,355.2,355.02,355.12,873.0,355.13,355.2,355.02,355.12,873.0
2018-02-13 14:45:00,355.13,355.55,355.13,355.54,5927.0,355.13,355.55,355.13,355.54,5927.0
2018-02-13 14:50:00,355.31,355.77,355.29,355.77,6076.0,355.31,355.77,355.29,355.77,6076.0
2018-02-13 14:55:00,355.73,356.09,355.55,356.03,3422.0,355.73,356.09,355.55,356.03,3422.0
2018-02-13 15:00:00,356.13,356.38,355.95,356.11,9265.0,356.13,356.38,355.95,356.11,9265.0
2018-02-13 15:05:00,356.11,356.15,355.99,356.13,1400.0,356.11,356.15,355.99,356.13,1400.0
2018-02-13 15:10:00,356.13,356.16,355.68,356.0,4983.0,356.13,356.16,355.68,356.0,4983.0
2018-02-13 15:15:00,355.98,356.14,355.81,356.13,4584.0,355.98,356.14,355.81,356.13,4584.0
2018-02-13 15:20:00,356.08,356.08,355.68,355.86,4200.0,356.08,356.08,355.68,355.86,4200.0
2018-02-13 15:25:00,355.89,356.19,355.89,356.07,4600.0,355.89,356.19,355.89,356.07,4600.0
2018-02-13 15:30:00,356.04,356.25,355.9,356.16,4769.0,356.04,356.25,355.9,356.16,4769.0
2018-02-13 15:35:00,356.23,357.0,356.21,357.0,4697.0,356.23,357.0,356.21,357.0,4697.0
2018-02-13 15:40:00,356.9,357.01,356.01,356.01,8263.0,356.9,357.01,356.01,356.01,8263.0
2018-02-13 15:45:00,356.02,356.36,355.96,355.96,7495.0,356.02,356.36,355.96,355.96,7495.0
2018-02-13 15:50:00,355.61,356.22,355.47,356.11,17556.0,355.61,356.22,355.47,356.11,17556.0
2018-02-13 15:55:00,356.17,356.17,355.52,355.73,31170.0,356.17,356.17,355.52,355.73,31170.0
2018-02-14 09:30:00,354.06,355.68,352.01,354.8,29047.0,354.06,355.68,352.01,354.8,29047.0
2018-02-14 09:35:00,354.72,355.61,353.21,353.21,5010.0,354.72,355.61,353.21,353.21,5010.0
2018-02-14 09:40:00,353.22,354.42,352.88,353.88,7322.0,353.22,354.42,352.88,353.88,7322.0
2018-02-14 09:45:00,354.0,354.86,353.14,354.04,8946.0,354.0,354.86,353.14,354.04,8946.0
2018-02-14 09:50:00,354.44,354.78,354.0,354.7,1548.0,354.44,354.78,354.0,354.7,1548.0
2018-02-14 09:55:00,354.45,354.45,353.53,353.77,6590.0,354.45,354.45,353.53,353.77,6590.0
2018-02-14 10:00:00,354.01,354.1,353.51,353.76,4414.0,354.01,354.1,353.51,353.76,4414.0
2018-02-14 10:05:00,353.94,355.02,353.94,355.0,6902.0,353.94,355.02,353.94,355.0,6902.0
2018-02-14 10:10:00,355.45,355.45,354.41,354.42,1661.0,355.45,355.45,354.41,354.42,1661.0
2018-02-14 10:15:00,354.64,355.3,354.52,355.01,2275.0,354.64,355.3,354.52,355.01,2275.0
2018-02-14 10:20:00,355.19,355.68,355.19,355.35,3429.0,355.19,355.68,355.19,355.35,3429.0
2018-02-14 10:25:00,355.09,355.62,355.09,355.55,2900.0,355.09,355.62,355.09,355.55,2900.0
2018-02-14 10:30:00,355.6,356.0,354.95,354.98,8830.0,355.6,356.0,354.95,354.98,8830.0
2018-02-14 10:35:00,354.75,356.37,354.5,356.23,4550.0,354.75,356.37,354.5,356.23,4550.0
2018-02-14 10:40:00,356.35,356.38,355.68,355.71,2552.0,356.35,356.38,355.68,355.71,2552.0
2018-02-14 10:45:00,355.92,356.24,355.63,355.92,5357.0,355.92,356.24,355.63,355.92,5357.0
2018-02-14 10:50:00,355.97,356.13,355.62,356.0,3900.0,355.97,356.13,355.62,356.0,3900.0
2018-02-14 10:55:00,355.65,356.18,355.65,356.11,6695.0,355.65,356.18,355.65,356.11,6695.0
2018-02-14 11:00:00,356.19,356.4,355.68,355.68,3682.0,356.19,356.4,355.68,355.68,3682.0
2018-02-14 11:05:00,355.66,355.88,355.04,355.49,5370.0,355.66,355.88,355.04,355.49,5370.0
2018-02-14 11:10:00,355.54,355.72,355.16,355.46,2634.0,355.54,355.72,355.16,355.46,2634.0
2018-02-14 11:15:00,355.65,355.84,355.1,355.84,2700.0,355.65,355.84,355.1,355.84,2700.0
2018-02-14 11:20:00,355.36,355.82,355.04,355.8,5050.0,355.36,355.82,355.04,355.8,5050.0
2018-02-14 11:25:00,355.63,355.82,355.36,355.69,3393.0,355.63,355.82,355.36,355.69,3393.0
2018-02-14 11:30:00,355.28,355.48,354.97,354.97,1700.0,355.28,355.48,354.97,354.97,1700.0
2018-02-14 11:35:00,354.94,355.71,354.76,355.7,2230.0,354.94,355.71,354.76,355.7,2230.0
2018-02-14 11:40:00,355.61,356.49,355.32,356.21,5700.0,355.61,356.49,355.32,356.21,5700.0
2018-02-14 11:45:00,355.98,355.98,355.08,355.08,2564.0,355.98,355.98,355.08,355.08,2564.0
2018-02-14 11:50:00,354.92,355.6,354.83,355.25,7081.0,354.92,355.6,354.83,355.25,7081.0
2018-02-14 11:55:00,355.09,355.37,354.67,354.67,1900.0,355.09,355.37,354.67,354.67,1900.0
2018-02-14 12:00:00,354.59,355.61,354.59,355.61,3300.0,354.59,355.61,354.59,355.61,3300.0
2018-02-14 12:05:00,355.46,355.87,355.14,355.55,5065.0,355.46,355.87,355.14,355.55,5065.0
2018-02-14 12:10:00,355.58,356.01,355.3,356.01,3468.0,355.58,356.01,355.3,356.01,3468.0
2018-02-14 12:15:00,355.82,355.82,355.31,355.49,1300.0,355.82,355.82,355.31,355.49,1300.0
2018-02-14 12:20:00,355.27,355.92,354.81,355.63,3900.0,355.27,355.92,354.81,355.63,3900.0
2018-02-14 12:25:00,355.61,356.2,355.41,355.93,1700.0,355.61,356.2,355.41,355.93,1700.0
2018-02-14 12:30:00,356.05,356.48,355.99,356.48,2405.0,356.05,356.48,355.99,356.48,2405.0
2018-02-14 12:35:00,356.59,357.15,356.56,357.12,3400.0,356.59,357.15,356.56,357.12,3400.0
2018-02-14 12:40:00,357.24,357.27,357.0,357.11,1397.0,357.24,357.27,357.0,357.11,1397.0
2018-02-14 12:45:00,357.26,357.39,357.04,357.11,2000.0,357.26,357.39,357.04,357.11,2000.0
2018-02-14 12:50:00,356.74,357.84,356.74,357.8,1600.0,356.74,357.84,356.74,357.8,1600.0
2018-02-14 12:55:00,357.88,358.27,357.73,358.18,3781.0,357.88,358.27,357.73,358.18,3781.0
2018-02-14 13:00:00,358.13,358.69,358.01,358.43,6307.0,358.13,358.69,358.01,358.43,6307.0
2018-02-14 13:05:00,358.68,358.75,358.2,358.2,11806.0,358.68,358.75,358.2,358.2,11806.0
2018-02-14 13:10:00,358.08,358.42,357.96,358.15,15583.0,358.08,358.42,357.96,358.15,15583.0
2018-02-14 13:15:00,358.3,358.39,357.85,357.92,1900.0,358.3,358.39,357.85,357.92,1900.0
2018-02-14 13:20:00,357.85,358.42,357.81,358.17,3818.0,357.85,358.42,357.81,358.17,3818.0
2018-02-14 13:25:00,358.2,358.26,357.59,357.7,1900.0,358.2,358.26,357.59,357.7,1900.0
2018-02-14 13:30:00,357.86,358.15,357.45,357.84,4763.0,357.86,358.15,357.45,357.84,4763.0
2018-02-14 13:35:00,357.59,357.87,357.4,357.58,2444.0,357.59,357.87,357.4,357.58,2444.0
2018-02-14 13:40:00,357.44,357.6,357.1,357.39,4069.0,357.44,357.6,357.1,357.39,4069.0
2018-02-14 13:45:00,357.8,357.99,357.25,357.34,9121.0,357.8,357.99,357.25,357.34,9121.0
2018-02-14 13:50:00,357.49,357.84,357.12,357.12,13395.0,357.49,357.84,357.12,357.12,13395.0
2018-02-14 13:55:00,357.1,357.25,356.91,357.25,4900.0,357.1,357.25,356.91,357.25,4900.0
2018-02-14 14:00:00,357.01,357.54,356.92,357.27,6088.0,357.01,357.54,356.92,357.27,6088.0
2018-02-14 14:05:00,357.07,357.46,356.96,357.0,6823.0,357.07,357.46,356.96,357.0,6823.0
2018-02-14 14:10:00,356.9,357.15,356.82,357.06,6612.0,356.9,357.15,356.82,357.06,6612.0
2018-02-14 14:15:00,357.08,357.08,356.39,356.58,12300.0,357.08,357.08,356.39,356.58,12300.0
2018-02-14 14:20:00,356.45,356.73,355.87,356.0,9008.0,356.45,356.73,355.87,356.0,9008.0
2018-02-14 14:25:00,355.86,356.05,355.58,355.6,6063.0,355.86,356.05,355.58,355.6,6063.0
2018-02-14 14:30:00,355.64,356.07,355.37,356.07,3434.0,355.64,356.07,355.37,356.07,3434.0
2018-02-14 14:35:00,356.12,357.01,356.02,357.01,7364.0,356.12,357.01,356.02,357.01,7364.0
2018-02-14 14:40:00,357.03,357.17,356.84,357.01,8946.0,357.03,357.17,356.84,357.01,8946.0
2018-02-14 14:45:00,356.96,356.96,356.43,356.64,2400.0,356.96,356.96,356.43,356.64,2400.0
2018-02-14 14:50:00,356.71,357.03,356.69,356.84,4025.0,356.71,357.03,356.69,356.84,4025.0
2018-02-14 14:55:00,356.9,357.18,356.68,357.12,2000.0,356.9,357.18,356.68,357.12,2000.0
2018-02-14 15:00:00,357.13,357.2,356.83,357.0,11370.0,357.13,357.2,356.83,357.0,11370.0
2018-02-14 15:05:00,357.12,357.24,356.93,357.0,5806.0,357.12,357.24,356.93,357.0,5806.0
2018-02-14 15:10:00,357.08,357.48,357.07,357.4,5600.0,357.08,357.48,357.07,357.4,5600.0
2018-02-14 15:15:00,357.49,357.75,357.46,357.71,5399.0,357.49,357.75,357.46,357.71,5399.0
2018-02-14 15:20:00,357.66,357.81,357.45,357.45,5100.0,357.66,357.81,357.45,357.45,5100.0
2018-02-14 15:25:00,357.47,357.5,356.77,356.77,4300.0,357.47,357.5,356.77,356.77,4300.0
2018-02-14 15:30:00,356.88,357.33,356.88,357.2,4859.0,356.88,357.33,356.88,357.2,4859.0
2018-02-14 15:35:00,357.09,357.2,356.91,357.08,7500.0,357.09,357.2,356.91,357.08,7500.0
2018-02-14 15:40:00,357.15,357.38,357.0,357.24,43903.0,357.15,357.38,357.0,357.24,43903.0
2018-02-14 15:45:00,357.35,358.0,357.35,357.98,38527.0,357.35,358.0,357.35,357.98,38527.0
2018-02-14 15:50:00,358.22,359.29,358.22,358.85,13030.0,358.22,359.29,358.22,358.85,13030.0
2018-02-14 15:55:00,359.0,359.25,358.8,358.92,32441.0,359.0,359.25,358.8,358.92,32441.0
2018-02-15 09:30:00,359.29,359.29,355.63,356.79,17353.0,359.29,359.29,355.63,356.79,17353.0
2018-02-15 09:35:00,356.97,357.61,355.99,357.59,4596.0,356.97,357.61,355.99,357.59,4596.0
2018-02-15 09:40:00,357.33,357.4,356.71,357.25,4400.0,357.33,357.4,356.71,357.25,4400.0
2018-02-15 09:45:00,357.26,357.87,356.69,357.84,5046.0,357.26,357.87,356.69,357.84,5046.0
2018-02-15 09:50:00,358.23,358.75,357.33,358.7,5852.0,358.23,358.75,357.33,358.7,5852.0
2018-02-15 09:55:00,359.09,359.45,358.66,359.1,4652.0,359.09,359.45,358.66,359.1,4652.0
2018-02-15 10:00:00,359.1,359.36,358.61,359.3,6012.0,359.1,359.36,358.61,359.3,6012.0
2018-02-15 10:05:00,359.31,359.57,359.27,359.46,2500.0,359.31,359.57,359.27,359.46,2500.0
2018-02-15 10:10:00,359.47,360.73,359.47,360.51,9922.0,359.47,360.73,359.47,360.51,9922.0
2018-02-15 10:15:00,360.56,360.62,359.81,360.23,3802.0,360.56,360.62,359.81,360.23,3802.0
2018-02-15 10:20:00,360.52,361.16,360.5,361.0,6022.0,360.52,361.16,360.5,361.0,6022.0
2018-02-15 10:25:00,361.03,361.62,360.84,360.89,3560.0,361.03,361.62,360.84,360.89,3560.0
2018-02-15 10:30:00,360.89,361.37,360.89,361.05,4079.0,360.89,361.37,360.89,361.05,4079.0
2018-02-15 10:35:00,361.03,361.22,360.0,360.09,6622.0,361.03,361.22,360.0,360.09,6622.0
2018-02-15 10:40:00,360.25,360.43,359.92,359.93,7530.0,360.25,360.43,359.92,359.93,7530.0
2018-02-15 10:45:00,360.06,360.23,359.3,359.53,17773.0,360.06,360.23,359.3,359.53,17773.0
2018-02-15 10:50:00,359.38,359.79,359.26,359.27,5300.0,359.38,359.79,359.26,359.27,5300.0
2018-02-15 10:55:00,359.39,359.52,358.56,358.57,5100.0,359.39,359.52,358.56,358.57,5100.0
2018-02-15 11:00:00,358.69,359.21,358.14,358.19,9753.0,358.69,359.21,358.14,358.19,9753.0
2018-02-15 11:05:00,358.45,359.19,358.45,359.19,7850.0,358.45,359.19,358.45,359.19,7850.0
2018-02-15 11:10:00,359.2,359.54,359.03,359.54,2221.0,359.2,359.54,359.03,359.54,2221.0
2018-02-15 11:15:00,359.57,359.74,359.43,359.72,2700.0,359.57,359.74,359.43,359.72,2700.0
2018-02-15 11:20:00,359.77,360.23,359.63,360.0,4800.0,359.77,360.23,359.63,360.0,4800.0
2018-02-15 11:25:00,360.17,360.71,360.03,360.71,3600.0,360.17,360.71,360.03,360.71,3600.0
2018-02-15 11:30:00,360.52,360.56,360.03,360.32,4058.0,360.52,360.56,360.03,360.32,4058.0
2018-02-15 11:35:00,360.83,360.9,360.49,360.54,5573.0,360.83,360.9,360.49,360.54,5573.0
2018-02-15 11:40:00,360.44,360.77,360.24,360.63,3700.0,360.44,360.77,360.24,360.63,3700.0
2018-02-15 11:45:00,360.7,361.32,360.7,361.32,5322.0,360.7,361.32,360.7,361.32,5322.0
2018-02-15 11:50:00,361.38,361.79,361.38,361.79,600.0,361.38,361.79,361.38,361.79,600.0
2018-02-15 11:55:00,361.8,361.87,361.43,361.87,3568.0,361.8,361.87,361.43,361.87,3568.0
2018-02-15 12:00:00,361.89,362.2,361.76,362.0,5900.0,361.89,362.2,361.76,362.0,5900.0
2018-02-15 12:05:00,361.79,362.15,361.74,361.97,3233.0,361.79,362.15,361.74,361.97,3233.0
2018-02-15 12:10:00,361.98,361.98,361.63,361.72,3666.0,361.98,361.98,361.63,361.72,3666.0
2018-02-15 12:15:00,361.81,361.95,361.68,361.95,5600.0,361.81,361.95,361.68,361.95,5600.0
2018-02-15 12:20:00,361.74,361.74,360.95,361.25,3933.0,361.74,361.74,360.95,361.25,3933.0
2018-02-15 12:25:00,361.21,361.31,361.07,361.21,4354.0,361.21,361.31,361.07,361.21,4354.0
2018-02-15 12:30:00,361.1,361.23,360.67,360.8,5478.0,361.1,361.23,360.67,360.8,5478.0
2018-02-15 12:35:00,360.81,360.95,360.56,360.68,3300.0,360.81,360.95,360.56,360.68,3300.0
2018-02-15 12:40:00,360.75,361.38,360.73,361.09,14590.0,360.75,361.38,360.73,361.09,14590.0
2018-02-15 12:45:00,361.11,361.24,361.1,361.23,1211.0,361.11,361.24,361.1,361.23,1211.0
2018-02-15 12:50:00,361.28,361.84,361.28,361.7,1700.0,361.28,361.84,361.28,361.7,1700.0
2018-02-15 12:55:00,361.7,362.6,361.65,362.52,4680.0,361.7,362.6,361.65,362.52,4680.0
2018-02-15 13:00:00,362.68,363.57,362.65,363.32,9900.0,362.68,363.57,362.65,363.32,9900.0
2018-02-15 13:05:00,363.33,363.74,363.33,363.58,5965.0,363.33,363.74,363.33,363.58,5965.0
2018-02-15 13:10:00,363.64,364.41,363.64,364.37,3000.0,363.64,364.41,363.64,364.37,3000.0
2018-02-15 13:15:00,364.37,364.98,364.37,364.54,1563.0,364.37,364.98,364.37,364.54,1563.0
2018-02-15 13:20:00,364.61,364.71,364.35,364.54,9495.0,364.61,364.71,364.35,364.54,9495.0
2018-02-15 13:25:00,364.58,364.59,363.38,363.52,16021.0,364.58,364.59,363.38,363.52,16021.0
2018-02-15 13:30:00,363.39,363.77,363.38,363.76,3578.0,363.39,363.77,363.38,363.76,3578.0
2018-02-15 13:35:00,363.72,364.24,363.72,364.24,4266.0,363.72,364.24,363.72,364.24,4266.0
2018-02-15 13:40:00,364.33,364.96,364.29,364.96,3600.0,364.33,364.96,364.29,364.96,3600.0
2018-02-15 13:45:00,365.0,365.18,364.58,365.09,3300.0,365.0,365.18,364.58,365.09,3300.0
2018-02-15 13:50:00,364.94,365.04,364.82,365.04,3144.0,364.94,365.04,364.82,365.04,3144.0
2018-02-15 13:55:00,365.13,365.24,364.87,365.0,5450.0,365.13,365.24,364.87,365.0,5450.0
2018-02-15 14:00:00,365.13,365.46,365.05,365.25,5101.0,365.13,365.46,365.05,365.25,5101.0
2018-02-15 14:05:00,365.27,365.58,365.27,365.47,4622.0,365.27,365.58,365.27,365.47,4622.0
2018-02-15 14:10:00,365.32,365.52,365.3,365.51,3339.0,365.32,365.52,365.3,365.51,3339.0
2018-02-15 14:15:00,365.55,365.74,365.49,365.61,3730.0,365.55,365.74,365.49,365.61,3730.0
2018-02-15 14:20:00,365.65,365.65,365.26,365.26,4416.0,365.65,365.65,365.26,365.26,4416.0
2018-02-15 14:25:00,365.26,365.32,364.98,365.09,8631.0,365.26,365.32,364.98,365.09,8631.0
2018-02-15 14:30:00,365.0,365.03,364.75,365.03,6027.0,365.0,365.03,364.75,365.03,6027.0
2018-02-15 14:35:00,365.03,365.08,364.71,364.74,6600.0,365.03,365.08,364.71,364.74,6600.0
2018-02-15 14:40:00,364.78,364.78,364.62,364.7,4240.0,364.78,364.78,364.62,364.7,4240.0
2018-02-15 14:45:00,364.64,364.68,364.09,364.4,3844.0,364.64,364.68,364.09,364.4,3844.0
2018-02-15 14:50:00,364.27,364.27,364.04,364.25,3609.0,364.27,364.27,364.04,364.25,3609.0
2018-02-15 14:55:00,364.26,364.4,364.16,364.16,7000.0,364.26,364.4,364.16,364.16,7000.0
2018-02-15 15:00:00,364.08,364.47,364.07,364.38,5649.0,364.08,364.47,364.07,364.38,5649.0
2018-02-15 15:05:00,364.38,364.86,364.37,364.71,12023.0,364.38,364.86,364.37,364.71,12023.0
2018-02-15 15:10:00,364.73,365.01,364.44,365.01,7157.0,364.73,365.01,364.44,365.01,7157.0
2018-02-15 15:15:00,365.1,365.69,365.1,365.55,5750.0,365.1,365.69,365.1,365.55,5750.0
2018-02-15 15:20:00,365.58,365.92,365.43,365.47,8397.0,365.58,365.92,365.43,365.47,8397.0
2018-02-15 15:25:00,365.41,365.66,364.94,365.0,2834.0,365.41,365.66,364.94,365.0,2834.0
2018-02-15 15:30:00,364.95,365.28,364.95,365.02,12091.0,364.95,365.28,364.95,365.02,12091.0
2018-02-15 15:35:00,364.94,364.98,364.6,364.6,19589.0,364.94,364.98,364.6,364.6,19589.0
2018-02-15 15:40:00,364.66,364.72,364.06,364.16,14126.0,364.66,364.72,364.06,364.16,14126.0
2018-02-15 15:45:00,364.06,364.27,363.7,363.73,42370.0,364.06,364.27,363.7,363.73,42370.0
2018-02-15 15:50:00,363.75,363.89,363.25,363.31,36470.0,363.75,363.89,363.25,363.31,36470.0
2018-02-15 15:55:00,363.33,363.79,363.27,363.67,77784.0,363.33,363.79,363.27,363.67,77784.0
2018-02-16 09:30:00,364.03,365.59,361.49,362.15,64535.0,364.03,365.59,361.49,362.15,64535.0
2018-02-16 09:35:00,362.71,364.24,362.16,364.01,21929.0,362.71,364.24,362.16,364.01,21929.0
2018-02-16 09:40:00,363.62,364.54,363.36,364.17,5495.0,363.62,364.54,363.36,364.17,5495.0
2018-02-16 09:45:00,364.52,366.33,364.47,366.08,3348.0,364.52,366.33,364.47,366.08,3348.0
2018-02-16 09:50:00,366.27,366.46,365.93,366.44,5152.0,366.27,366.46,365.93,366.44,5152.0
2018-02-16 09:55:00,366.52,366.52,365.13,365.43,5692.0,366.52,366.52,365.13,365.43,5692.0
2018-02-16 10:00:00,365.41,366.6,365.07,366.56,18227.0,365.41,366.6,365.07,366.56,18227.0
2018-02-16 10:05:00,366.18,367.11,366.16,367.11,3100.0,366.18,367.11,366.16,367.11,3100.0
2018-02-16 10:10:00,367.13,367.27,366.5,366.5,5900.0,367.13,367.27,366.5,366.5,5900.0
2018-02-16 10:15:00,366.69,368.12,366.67,368.09,2600.0,366.69,368.12,366.67,368.09,2600.0
2018-02-16 10:20:00,367.98,368.12,367.57,367.85,5261.0,367.98,368.12,367.57,367.85,5261.0
2018-02-16 10:25:00,367.79,368.44,367.69,368.32,5082.0,367.79,368.44,367.69,368.32,5082.0
2018-02-16 10:30:00,368.09,368.26,367.8,368.08,8783.0,368.09,368.26,367.8,368.08,8783.0
2018-02-16 10:35:00,368.17,368.97,368.0,368.57,10811.0,368.17,368.97,368.0,368.57,10811.0
2018-02-16 10:40:00,368.28,368.57,366.92,367.63,2900.0,368.28,368.57,366.92,367.63,2900.0
2018-02-16 10:45:00,367.41,367.88,367.25,367.85,2700.0,367.41,367.88,367.25,367.85,2700.0
2018-02-16 10:50:00,367.94,367.98,367.7,367.98,6148.0,367.94,367.98,367.7,367.98,6148.0
2018-02-16 10:55:00,367.67,367.94,367.02,367.02,1723.0,367.67,367.94,367.02,367.02,1723.0
2018-02-16 11:00:00,367.18,367.54,367.06,367.2,3068.0,367.18,367.54,367.06,367.2,3068.0
2018-02-16 11:05:00,367.33,367.7,367.33,367.7,1159.0,367.33,367.7,367.33,367.7,1159.0
2018-02-16 11:10:00,368.01,369.02,368.01,368.5,7780.0,368.01,369.02,368.01,368.5,7780.0
2018-02-16 11:15:00,368.5,368.5,368.23,368.23,1661.0,368.5,368.5,368.23,368.23,1661.0
2018-02-16 11:20:00,368.19,368.58,368.18,368.47,2099.0,368.19,368.58,368.18,368.47,2099.0
2018-02-16 11:25:00,368.66,368.67,368.27,368.32,2400.0,368.66,368.67,368.27,368.32,2400.0
2018-02-16 11:30:00,368.14,368.15,368.11,368.11,587.0,368.14,368.15,368.11,368.11,587.0
2018-02-16 11:35:00,367.85,368.43,367.85,368.43,4684.0,367.85,368.43,367.85,368.43,4684.0
2018-02-16 11:40:00,368.37,368.6,368.12,368.6,3219.0,368.37,368.6,368.12,368.6,3219.0
2018-02-16 11:45:00,368.5,368.64,368.44,368.64,5741.0,368.5,368.64,368.44,368.64,5741.0
2018-02-16 11:50:00,368.69,369.14,368.63,369.14,2000.0,368.69,369.14,368.63,369.14,2000.0
2018-02-16 11:55:00,369.31,369.36,369.05,369.2,3349.0,369.31,369.36,369.05,369.2,3349.0
2018-02-16 12:00:00,369.2,369.35,368.35,368.36,4382.0,369.2,369.35,368.35,368.36,4382.0
2018-02-16 12:05:00,368.59,368.85,368.57,368.75,4600.0,368.59,368.85,368.57,368.75,4600.0
2018-02-16 12:10:00,368.72,369.0,368.71,369.0,1000.0,368.72,369.0,368.71,369.0,1000.0
2018-02-16 12:15:00,368.86,369.38,368.64,369.38,6200.0,368.86,369.38,368.64,369.38,6200.0
2018-02-16 12:20:00,369.31,369.31,369.06,369.28,2200.0,369.31,369.31,369.06,369.28,2200.0
2018-02-16 12:25:00,369.34,369.5,369.23,369.5,1787.0,369.34,369.5,369.23,369.5,1787.0
2018-02-16 12:30:00,369.49,370.09,369.44,369.82,4643.0,369.49,370.09,369.44,369.82,4643.0
2018-02-16 12:35:00,369.75,369.76,368.94,368.94,14078.0,369.75,369.76,368.94,368.94,14078.0
2018-02-16 12:40:00,368.75,368.84,367.9,368.0,10159.0,368.75,368.84,367.9,368.0,10159.0
2018-02-16 12:45:00,368.0,368.02,367.63,368.0,4530.0,368.0,368.02,367.63,368.0,4530.0
2018-02-16 12:50:00,367.71,367.99,366.65,367.31,9100.0,367.71,367.99,366.65,367.31,9100.0
2018-02-16 12:55:00,367.47,367.79,367.47,367.66,1000.0,367.47,367.79,367.47,367.66,1000.0
2018-02-16 13:00:00,367.8,367.98,367.77,367.77,1400.0,367.8,367.98,367.77,367.77,1400.0
2018-02-16 13:05:00,367.59,367.73,367.26,367.73,6492.0,367.59,367.73,367.26,367.73,6492.0
2018-02-16 13:10:00,367.59,367.59,366.76,366.88,5196.0,367.59,367.59,366.76,366.88,5196.0
2018-02-16 13:15:00,366.53,366.53,366.0,366.06,8732.0,366.53,366.53,366.0,366.06,8732.0
2018-02-16 13:20:00,366.35,366.75,366.33,366.67,3000.0,366.35,366.75,366.33,366.67,3000.0
2018-02-16 13:25:00,366.56,366.56,365.37,365.37,1400.0,366.56,366.56,365.37,365.37,1400.0
2018-02-16 13:30:00,365.65,365.65,364.82,365.46,2300.0,365.65,365.65,364.82,365.46,2300.0
2018-02-16 13:35:00,365.59,366.28,365.59,365.59,3635.0,365.59,366.28,365.59,365.59,3635.0
2018-02-16 13:40:00,365.86,366.3,365.57,366.02,1500.0,365.86,366.3,365.57,366.02,1500.0
2018-02-16 13:45:00,366.0,366.01,365.6,365.92,2860.0,366.0,366.01,365.6,365.92,2860.0
2018-02-16 13:50:00,365.8,366.17,365.62,365.62,4221.0,365.8,366.17,365.62,365.62,4221.0
2018-02-16 13:55:00,365.25,366.0,365.05,365.79,1424.0,365.25,366.0,365.05,365.79,1424.0
2018-02-16 14:00:00,365.86,366.52,365.86,366.23,3602.0,365.86,366.52,365.86,366.23,3602.0
2018-02-16 14:05:00,366.17,366.18,365.22,365.22,1700.0,366.17,366.18,365.22,365.22,1700.0
2018-02-16 14:10:00,365.21,365.28,364.95,365.02,1000.0,365.21,365.28,364.95,365.02,1000.0
2018-02-16 14:15:00,365.03,365.18,364.56,365.02,4100.0,365.03,365.18,364.56,365.02,4100.0
2018-02-16 14:20:00,364.56,364.56,363.76,364.04,2150.0,364.56,364.56,363.76,364.04,2150.0
2018-02-16 14:25:00,364.21,364.53,364.12,364.48,4500.0,364.21,364.53,364.12,364.48,4500.0
2018-02-16 14:30:00,364.55,365.0,364.15,364.89,3871.0,364.55,365.0,364.15,364.89,3871.0
2018-02-16 14:35:00,364.87,365.02,364.78,364.97,3785.0,364.87,365.02,364.78,364.97,3785.0
2018-02-16 14:40:00,364.95,365.22,364.81,365.15,4655.0,364.95,365.22,364.81,365.15,4655.0
2018-02-16 14:45:00,364.8,365.14,364.54,365.14,4179.0,364.8,365.14,364.54,365.14,4179.0
2018-02-16 14:50:00,365.13,365.13,364.48,364.84,6503.0,365.13,365.13,364.48,364.84,6503.0
2018-02-16 14:55:00,364.84,365.15,364.83,365.12,2797.0,364.84,365.15,364.83,365.12,2797.0
2018-02-16 15:00:00,365.14,365.37,365.07,365.13,3739.0,365.14,365.37,365.07,365.13,3739.0
2018-02-16 15:05:00,365.22,365.94,365.22,365.94,4515.0,365.22,365.94,365.22,365.94,4515.0
2018-02-16 15:10:00,366.06,366.22,365.85,365.85,1930.0,366.06,366.22,365.85,365.85,1930.0
2018-02-16 15:15:00,365.89,366.04,365.63,365.99,5749.0,365.89,366.04,365.63,365.99,5749.0
2018-02-16 15:20:00,365.96,366.24,365.64,365.78,2938.0,365.96,366.24,365.64,365.78,2938.0
2018-02-16 15:25:00,365.91,366.23,365.81,366.0,3042.0,365.91,366.23,365.81,366.0,3042.0
2018-02-16 15:30:00,366.17,366.23,365.78,365.99,9188.0,366.17,366.23,365.78,365.99,9188.0
2018-02-16 15:35:00,365.96,366.17,365.91,366.13,6549.0,365.96,366.17,365.91,366.13,6549.0
2018-02-16 15:40:00,366.05,366.07,365.64,365.64,7478.0,366.05,366.07,365.64,365.64,7478.0
2018-02-16 15:45:00,365.55,366.56,365.55,366.4,10953.0,365.55,366.56,365.55,366.4,10953.0
2018-02-16 15:50:00,366.3,366.51,365.96,366.14,10544.0,366.3,366.51,365.96,366.14,10544.0
2018-02-16 15:55:00,366.19,366.36,365.52,365.66,35615.0,366.19,366.36,365.52,365.66,35615.0
2018-02-20 09:30:00,364.98,364.98,363.33,363.41,10288.0,364.98,364.98,363.33,363.41,10288.0
2018-02-20 09:35:00,364.0,365.23,362.0,362.43,5797.0,364.0,365.23,362.0,362.43,5797.0
2018-02-20 09:40:00,362.0,362.19,360.68,360.74,13855.0,362.0,362.19,360.68,360.74,13855.0
2018-02-20 09:45:00,361.0,362.19,360.82,361.71,7017.0,361.0,362.19,360.82,361.71,7017.0
2018-02-20 09:50:00,361.69,362.28,361.69,362.28,5827.0,361.69,362.28,361.69,362.28,5827.0
2018-02-20 09:55:00,362.41,362.41,361.24,361.33,6886.0,362.41,362.41,361.24,361.33,6886.0
2018-02-20 10:00:00,361.23,361.32,359.66,360.0,14876.0,361.23,361.32,359.66,360.0,14876.0
2018-02-20 10:05:00,359.84,360.61,359.61,360.35,6913.0,359.84,360.61,359.61,360.35,6913.0
2018-02-20 10:10:00,360.38,360.48,359.77,360.21,13457.0,360.38,360.48,359.77,360.21,13457.0
2018-02-20 10:15:00,360.1,360.68,359.54,360.66,15764.0,360.1,360.68,359.54,360.66,15764.0
2018-02-20 10:20:00,360.68,361.15,360.24,360.92,8029.0,360.68,361.15,360.24,360.92,8029.0
2018-02-20 10:25:00,360.91,360.91,359.82,359.92,5000.0,360.91,360.91,359.82,359.92,5000.0
2018-02-20 10:30:00,359.76,360.79,359.67,360.1,15662.0,359.76,360.79,359.67,360.1,15662.0
2018-02-20 10:35:00,360.41,360.41,359.68,360.0,7182.0,360.41,360.41,359.68,360.0,7182.0
2018-02-20 10:40:00,360.24,361.08,360.18,360.9,5322.0,360.24,361.08,360.18,360.9,5322.0
2018-02-20 10:45:00,360.92,361.35,360.56,361.32,8613.0,360.92,361.35,360.56,361.32,8613.0
2018-02-20 10:50:00,360.95,361.44,360.95,361.33,4207.0,360.95,361.44,360.95,361.33,4207.0
2018-02-20 10:55:00,361.15,361.44,361.1,361.1,1700.0,361.15,361.44,361.1,361.1,1700.0
2018-02-20 11:00:00,361.14,361.89,360.98,361.61,4810.0,361.14,361.89,360.98,361.61,4810.0
2018-02-20 11:05:00,361.75,361.98,361.45,361.45,4000.0,361.75,361.98,361.45,361.45,4000.0
2018-02-20 11:10:00,361.51,361.61,360.96,361.01,2547.0,361.51,361.61,360.96,361.01,2547.0
2018-02-20 11:15:00,361.06,361.16,360.78,360.94,4725.0,361.06,361.16,360.78,360.94,4725.0
2018-02-20 11:20:00,361.02,361.32,360.96,361.0,4317.0,361.02,361.32,360.96,361.0,4317.0
2018-02-20 11:25:00,360.92,361.21,360.9,360.96,3629.0,360.92,361.21,360.9,360.96,3629.0
2018-02-20 11:30:00,361.18,361.22,360.9,361.12,4470.0,361.18,361.22,360.9,361.12,4470.0
2018-02-20 11:35:00,361.31,361.31,360.89,360.96,2050.0,361.31,361.31,360.89,360.96,2050.0
2018-02-20 11:40:00,360.86,361.27,360.86,361.27,3600.0,360.86,361.27,360.86,361.27,3600.0
2018-02-20 11:45:00,361.39,361.61,361.17,361.17,2750.0,361.39,361.61,361.17,361.17,2750.0
2018-02-20 11:50:00,361.39,361.43,360.9,361.08,3585.0,361.39,361.43,360.9,361.08,3585.0
2018-02-20 11:55:00,361.08,361.37,360.93,361.37,3100.0,361.08,361.37,360.93,361.37,3100.0
2018-02-20 12:00:00,361.33,361.57,361.33,361.36,1500.0,361.33,361.57,361.33,361.36,1500.0
2018-02-20 12:05:00,361.05,361.22,361.0,361.22,1700.0,361.05,361.22,361.0,361.22,1700.0
2018-02-20 12:10:00,361.23,361.81,361.15,361.47,3900.0,361.23,361.81,361.15,361.47,3900.0
2018-02-20 12:15:00,361.43,362.04,361.43,361.67,4449.0,361.43,362.04,361.43,361.67,4449.0
2018-02-20 12:20:00,361.52,361.87,361.37,361.87,2000.0,361.52,361.87,361.37,361.87,2000.0
2018-02-20 12:25:00,361.69,361.92,361.48,361.83,4320.0,361.69,361.92,361.48,361.83,4320.0
2018-02-20 12:30:00,361.8,361.8,361.77,361.78,500.0,361.8,361.8,361.77,361.78,500.0
2018-02-20 12:35:00,361.87,362.32,361.75,361.85,6388.0,361.87,362.32,361.75,361.85,6388.0
2018-02-20 12:40:00,361.97,362.05,361.73,362.05,4350.0,361.97,362.05,361.73,362.05,4350.0
2018-02-20 12:45:00,362.03,362.12,361.9,362.05,650.0,362.03,362.12,361.9,362.05,650.0
2018-02-20 12:50:00,361.92,362.49,361.92,362.49,6300.0,361.92,362.49,361.92,362.49,6300.0
2018-02-20 12:55:00,362.61,363.31,362.52,363.13,2743.0,362.61,363.31,362.52,363.13,2743.0
2018-02-20 13:00:00,363.14,363.14,362.44,362.71,1350.0,363.14,363.14,362.44,362.71,1350.0
2018-02-20 13:05:00,362.71,362.94,362.23,362.26,2700.0,362.71,362.94,362.23,362.26,2700.0
2018-02-20 13:10:00,362.46,362.46,362.13,362.26,4190.0,362.46,362.46,362.13,362.26,4190.0
2018-02-20 13:15:00,362.25,362.28,362.24,362.28,200.0,362.25,362.28,362.24,362.28,200.0
2018-02-20 13:20:00,362.15,362.35,362.02,362.35,2500.0,362.15,362.35,362.02,362.35,2500.0
2018-02-20 13:25:00,362.22,362.27,361.78,361.85,3200.0,362.22,362.27,361.78,361.85,3200.0
2018-02-20 13:30:00,361.94,362.1,361.62,361.97,2900.0,361.94,362.1,361.62,361.97,2900.0
2018-02-20 13:35:00,362.04,362.45,362.04,362.42,4101.0,362.04,362.45,362.04,362.42,4101.0
2018-02-20 13:40:00,362.78,362.78,362.47,362.48,400.0,362.78,362.78,362.47,362.48,400.0
2018-02-20 13:45:00,362.6,362.86,362.42,362.86,2600.0,362.6,362.86,362.42,362.86,2600.0
2018-02-20 13:50:00,362.81,362.91,362.75,362.75,1900.0,362.81,362.91,362.75,362.75,1900.0
2018-02-20 13:55:00,362.81,362.81,362.52,362.56,2000.0,362.81,362.81,362.52,362.56,2000.0
2018-02-20 14:00:00,362.54,363.03,362.36,362.41,3700.0,362.54,363.03,362.36,362.41,3700.0
2018-02-20 14:05:00,362.5,362.54,361.87,361.87,2400.0,362.5,362.54,361.87,361.87,2400.0
2018-02-20 14:10:00,361.86,362.08,361.5,361.57,6760.0,361.86,362.08,361.5,361.57,6760.0
2018-02-20 14:15:00,361.5,362.84,361.5,362.63,4816.0,361.5,362.84,361.5,362.63,4816.0
2018-02-20 14:20:00,362.46,362.72,362.32,362.66,1600.0,362.46,362.72,362.32,362.66,1600.0
2018-02-20 14:25:00,362.66,362.81,362.25,362.29,2000.0,362.66,362.81,362.25,362.29,2000.0
2018-02-20 14:30:00,362.05,362.6,362.05,362.29,3300.0,362.05,362.6,362.05,362.29,3300.0
2018-02-20 14:35:00,362.32,362.51,362.19,362.36,749.0,362.32,362.51,362.19,362.36,749.0
2018-02-20 14:40:00,362.44,362.55,362.15,362.36,2458.0,362.44,362.55,362.15,362.36,2458.0
2018-02-20 14:45:00,362.15,362.35,361.76,361.79,2100.0,362.15,362.35,361.76,361.79,2100.0
2018-02-20 14:50:00,361.44,361.75,361.25,361.53,5935.0,361.44,361.75,361.25,361.53,5935.0
2018-02-20 14:55:00,361.5,361.62,361.25,361.39,2536.0,361.5,361.62,361.25,361.39,2536.0
2018-02-20 15:00:00,361.39,361.71,361.25,361.5,5299.0,361.39,361.71,361.25,361.5,5299.0
2018-02-20 15:05:00,361.5,361.5,360.88,360.88,10566.0,361.5,361.5,360.88,360.88,10566.0
2018-02-20 15:10:00,361.09,361.31,360.76,360.85,5100.0,361.09,361.31,360.76,360.85,5100.0
2018-02-20 15:15:00,360.71,360.79,360.19,360.46,4560.0,360.71,360.79,360.19,360.46,4560.0
2018-02-20 15:20:00,359.7,360.05,359.48,359.82,7037.0,359.7,360.05,359.48,359.82,7037.0
2018-02-20 15:25:00,359.67,359.79,359.37,359.6,2127.0,359.67,359.79,359.37,359.6,2127.0
2018-02-20 15:30:00,359.45,359.64,359.36,359.53,3948.0,359.45,359.64,359.36,359.53,3948.0
2018-02-20 15:35:00,359.38,359.48,359.13,359.2,6972.0,359.38,359.48,359.13,359.2,6972.0
2018-02-20 15:40:00,358.9,359.14,358.71,358.86,9729.0,358.9,359.14,358.71,358.86,9729.0
2018-02-20 15:45:00,358.85,359.18,358.68,359.14,14890.0,358.85,359.18,358.68,359.14,14890.0
2018-02-20 15:50:00,359.18,359.57,358.97,359.56,14948.0,359.18,359.57,358.97,359.56,14948.0
2018-02-20 15:55:00,359.52,359.69,358.67,358.74,33554.0,359.52,359.69,358.67,358.74,33554.0
2018-02-21 09:30:00,359.34,359.34,356.5,357.53,16266.0,359.34,359.34,356.5,357.53,16266.0
2018-02-21 09:35:00,357.99,360.51,357.55,360.19,2000.0,357.99,360.51,357.55,360.19,2000.0
2018-02-21 09:40:00,360.35,360.35,358.81,358.81,2300.0,360.35,360.35,358.81,358.81,2300.0
2018-02-21 09:45:00,359.02,359.71,358.54,359.71,800.0,359.02,359.71,358.54,359.71,800.0
2018-02-21 09:50:00,360.02,360.15,359.36,359.37,800.0,360.02,360.15,359.36,359.37,800.0
2018-02-21 09:55:00,359.54,359.67,358.87,359.55,2700.0,359.54,359.67,358.87,359.55,2700.0
2018-02-21 10:00:00,359.33,359.33,358.85,358.9,1152.0,359.33,359.33,358.85,358.9,1152.0
2018-02-21 10:05:00,359.1,359.1,358.76,359.02,2500.0,359.1,359.1,358.76,359.02,2500.0
2018-02-21 10:10:00,359.02,359.14,358.18,358.74,3136.0,359.02,359.14,358.18,358.74,3136.0
2018-02-21 10:15:00,358.87,359.51,358.67,359.3,1100.0,358.87,359.51,358.67,359.3,1100.0
2018-02-21 10:20:00,359.28,359.61,359.21,359.36,1700.0,359.28,359.61,359.21,359.36,1700.0
2018-02-21 10:25:00,359.2,359.2,358.64,358.81,700.0,359.2,359.2,358.64,358.81,700.0
2018-02-21 10:30:00,358.81,359.49,358.72,359.3,15143.0,358.81,359.49,358.72,359.3,15143.0
2018-02-21 10:35:00,359.41,360.47,359.14,360.47,11045.0,359.41,360.47,359.14,360.47,11045.0
2018-02-21 10:40:00,360.41,361.75,360.4,361.25,13883.0,360.41,361.75,360.4,361.25,13883.0
2018-02-21 10:45:00,361.47,361.5,360.64,360.64,4136.0,361.47,361.5,360.64,360.64,4136.0
2018-02-21 10:50:00,360.53,361.5,360.52,361.49,2400.0,360.53,361.5,360.52,361.49,2400.0
2018-02-21 10:55:00,361.5,361.56,361.39,361.47,4222.0,361.5,361.56,361.39,361.47,4222.0
2018-02-21 11:00:00,361.43,361.8,361.31,361.52,1414.0,361.43,361.8,361.31,361.52,1414.0
2018-02-21 11:05:00,361.68,361.86,361.48,361.8,6400.0,361.68,361.86,361.48,361.8,6400.0
2018-02-21 11:10:00,361.72,362.3,361.72,362.29,7698.0,361.72,362.3,361.72,362.29,7698.0
2018-02-21 11:15:00,362.29,362.59,362.18,362.34,11410.0,362.29,362.59,362.18,362.34,11410.0
2018-02-21 11:20:00,362.33,362.43,362.07,362.07,6500.0,362.33,362.43,362.07,362.07,6500.0
2018-02-21 11:25:00,362.24,362.93,362.24,362.93,8280.0,362.24,362.93,362.24,362.93,8280.0
2018-02-21 11:30:00,362.78,363.34,362.74,363.31,9370.0,362.78,363.34,362.74,363.31,9370.0
2018-02-21 11:35:00,363.31,363.63,363.21,363.48,12582.0,363.31,363.63,363.21,363.48,12582.0
2018-02-21 11:40:00,363.44,363.48,363.18,363.38,4266.0,363.44,363.48,363.18,363.38,4266.0
2018-02-21 11:45:00,363.22,363.57,363.22,363.5,7418.0,363.22,363.57,363.22,363.5,7418.0
2018-02-21 11:50:00,363.47,363.81,363.23,363.37,7085.0,363.47,363.81,363.23,363.37,7085.0
2018-02-21 11:55:00,363.34,363.59,362.98,363.59,11187.0,363.34,363.59,362.98,363.59,11187.0
2018-02-21 12:00:00,363.42,364.29,363.42,364.05,4400.0,363.42,364.29,363.42,364.05,4400.0
2018-02-21 12:05:00,364.06,364.34,364.04,364.31,4276.0,364.06,364.34,364.04,364.31,4276.0
2018-02-21 12:10:00,364.31,364.31,364.02,364.02,2500.0,364.31,364.31,364.02,364.02,2500.0
2018-02-21 12:15:00,364.11,364.22,363.97,364.22,2000.0,364.11,364.22,363.97,364.22,2000.0
2018-02-21 12:20:00,364.17,364.82,364.1,364.49,17203.0,364.17,364.82,364.1,364.49,17203.0
2018-02-21 12:25:00,364.6,364.75,364.46,364.56,5138.0,364.6,364.75,364.46,364.56,5138.0
2018-02-21 12:30:00,364.61,365.29,364.05,364.05,8990.0,364.61,365.29,364.05,364.05,8990.0
2018-02-21 12:35:00,364.05,364.06,363.87,363.9,1180.0,364.05,364.06,363.87,363.9,1180.0
2018-02-21 12:40:00,363.99,364.5,363.99,364.44,6142.0,363.99,364.5,363.99,364.44,6142.0
2018-02-21 12:45:00,364.53,364.83,364.39,364.76,986.0,364.53,364.83,364.39,364.76,986.0
2018-02-21 12:50:00,364.81,365.33,364.59,365.33,2330.0,364.81,365.33,364.59,365.33,2330.0
2018-02-21 12:55:00,365.43,365.56,364.96,364.96,2492.0,365.43,365.56,364.96,364.96,2492.0
2018-02-21 13:00:00,365.3,365.74,365.3,365.56,3128.0,365.3,365.74,365.3,365.56,3128.0
2018-02-21 13:05:00,365.55,365.57,365.47,365.55,10900.0,365.55,365.57,365.47,365.55,10900.0
2018-02-21 13:10:00,365.43,365.43,364.84,364.84,7334.0,365.43,365.43,364.84,364.84,7334.0
2018-02-21 13:15:00,364.79,364.94,363.95,363.96,3239.0,364.79,364.94,363.95,363.96,3239.0
2018-02-21 13:20:00,363.63,363.95,363.62,363.91,2600.0,363.63,363.95,363.62,363.91,2600.0
2018-02-21 13:25:00,363.82,363.98,363.65,363.93,2100.0,363.82,363.98,363.65,363.93,2100.0
2018-02-21 13:30:00,363.78,364.05,363.78,364.05,700.0,363.78,364.05,363.78,364.05,700.0
2018-02-21 13:35:00,364.05,364.49,363.92,364.05,6679.0,364.05,364.49,363.92,364.05,6679.0
2018-02-21 13:40:00,363.95,363.95,363.59,363.75,1700.0,363.95,363.95,363.59,363.75,1700.0
2018-02-21 13:45:00,363.75,363.9,363.75,363.86,1000.0,363.75,363.9,363.75,363.86,1000.0
2018-02-21 13:50:00,364.03,364.1,363.6,363.61,2856.0,364.03,364.1,363.6,363.61,2856.0
2018-02-21 13:55:00,363.57,363.78,363.57,363.78,2901.0,363.57,363.78,363.57,363.78,2901.0
2018-02-21 14:00:00,363.55,364.51,363.25,364.51,4164.0,363.55,364.51,363.25,364.51,4164.0
2018-02-21 14:05:00,365.12,366.25,364.67,366.25,3156.0,365.12,366.25,364.67,366.25,3156.0
2018-02-21 14:10:00,366.16,366.72,366.15,366.21,7300.0,366.16,366.72,366.15,366.21,7300.0
2018-02-21 14:15:00,366.16,366.66,365.93,366.63,6177.0,366.16,366.66,365.93,366.63,6177.0
2018-02-21 14:20:00,366.33,367.32,366.27,367.25,6784.0,366.33,367.32,366.27,367.25,6784.0
2018-02-21 14:25:00,366.9,367.38,365.82,366.0,2900.0,366.9,367.38,365.82,366.0,2900.0
2018-02-21 14:30:00,366.0,366.18,365.79,365.81,2100.0,366.0,366.18,365.79,365.81,2100.0
2018-02-21 14:35:00,365.46,365.9,365.22,365.9,7947.0,365.46,365.9,365.22,365.9,7947.0
2018-02-21 14:40:00,365.88,366.22,365.76,366.09,2301.0,365.88,366.22,365.76,366.09,2301.0
2018-02-21 14:45:00,365.68,365.84,364.55,364.66,4200.0,365.68,365.84,364.55,364.66,4200.0
2018-02-21 14:50:00,364.76,364.76,364.0,364.27,3500.0,364.76,364.76,364.0,364.27,3500.0
2018-02-21 14:55:00,364.27,364.74,364.21,364.62,3939.0,364.27,364.74,364.21,364.62,3939.0
2018-02-21 15:00:00,364.47,364.47,363.34,363.73,2970.0,364.47,364.47,363.34,363.73,2970.0
2018-02-21 15:05:00,363.46,363.77,362.52,363.04,4634.0,363.46,363.77,362.52,363.04,4634.0
2018-02-21 15:10:00,362.92,362.98,362.78,362.97,1568.0,362.92,362.98,362.78,362.97,1568.0
2018-02-21 15:15:00,362.58,363.2,362.44,362.96,3190.0,362.58,363.2,362.44,362.96,3190.0
2018-02-21 15:20:00,363.1,363.39,362.72,362.89,3700.0,363.1,363.39,362.72,362.89,3700.0
2018-02-21 15:25:00,362.66,363.5,362.66,363.27,3098.0,362.66,363.5,362.66,363.27,3098.0
2018-02-21 15:30:00,363.36,363.66,363.25,363.5,4011.0,363.36,363.66,363.25,363.5,4011.0
2018-02-21 15:35:00,363.6,363.6,362.46,362.56,4700.0,363.6,363.6,362.46,362.56,4700.0
2018-02-21 15:40:00,362.55,362.7,362.11,362.11,3500.0,362.55,362.7,362.11,362.11,3500.0
2018-02-21 15:45:00,362.3,363.16,361.61,361.78,8153.0,362.3,363.16,361.61,361.78,8153.0
2018-02-21 15:50:00,361.81,362.38,361.38,361.79,11948.0,361.81,362.38,361.38,361.79,11948.0
2018-02-21 15:55:00,361.68,361.91,360.86,360.92,19998.0,361.68,361.91,360.86,360.92,19998.0
2018-02-22 09:30:00,361.02,363.46,361.02,363.28,8552.0,361.02,363.46,361.02,363.28,8552.0
2018-02-22 09:35:00,362.33,364.97,362.33,364.75,8420.0,362.33,364.97,362.33,364.75,8420.0
2018-02-22 09:40:00,364.9,365.26,362.53,362.53,2899.0,364.9,365.26,362.53,362.53,2899.0
2018-02-22 09:45:00,364.1,364.13,363.15,363.27,1000.0,364.1,364.13,363.15,363.27,1000.0
2018-02-22 09:50:00,362.82,362.82,362.19,362.19,1393.0,362.82,362.82,362.19,362.19,1393.0
2018-02-22 09:55:00,362.21,363.8,361.79,362.78,5966.0,362.21,363.8,361.79,362.78,5966.0
2018-02-22 10:00:00,362.92,363.23,362.29,362.44,3029.0,362.92,363.23,362.29,362.44,3029.0
2018-02-22 10:05:00,362.21,364.47,362.21,363.96,3100.0,362.21,364.47,362.21,363.96,3100.0
2018-02-22 10:10:00,364.29,364.73,364.16,364.16,3100.0,364.29,364.73,364.16,364.16,3100.0
2018-02-22 10:15:00,363.74,364.17,363.55,363.65,1500.0,363.74,364.17,363.55,363.65,1500.0
2018-02-22 10:20:00,363.22,363.54,362.15,363.16,6101.0,363.22,363.54,362.15,363.16,6101.0
2018-02-22 10:25:00,363.18,364.11,362.89,363.25,3200.0,363.18,364.11,362.89,363.25,3200.0
2018-02-22 10:30:00,363.23,363.52,362.89,363.23,2200.0,363.23,363.52,362.89,363.23,2200.0
2018-02-22 10:35:00,363.06,364.9,363.06,364.8,5800.0,363.06,364.9,363.06,364.8,5800.0
2018-02-22 10:40:00,364.44,364.45,363.69,364.31,1972.0,364.44,364.45,363.69,364.31,1972.0
2018-02-22 10:45:00,363.8,364.16,363.79,363.98,1631.0,363.8,364.16,363.79,363.98,1631.0
2018-02-22 10:50:00,364.25,364.65,364.07,364.07,6404.0,364.25,364.65,364.07,364.07,6404.0
2018-02-22 10:55:00,364.37,364.37,363.86,363.86,3600.0,364.37,364.37,363.86,363.86,3600.0
2018-02-22 11:00:00,363.66,364.32,363.56,363.79,4300.0,363.66,364.32,363.56,363.79,4300.0
2018-02-22 11:05:00,364.14,364.46,364.09,364.23,1073.0,364.14,364.46,364.09,364.23,1073.0
2018-02-22 11:10:00,364.35,364.35,363.9,364.14,2306.0,364.35,364.35,363.9,364.14,2306.0
2018-02-22 11:15:00,364.24,364.24,363.83,363.83,1000.0,364.24,364.24,363.83,363.83,1000.0
2018-02-22 11:20:00,363.67,363.92,363.43,363.43,2536.0,363.67,363.92,363.43,363.43,2536.0
2018-02-22 11:25:00,363.52,363.91,362.95,363.04,6441.0,363.52,363.91,362.95,363.04,6441.0
2018-02-22 11:30:00,363.05,363.14,362.63,362.64,3200.0,363.05,363.14,362.63,362.64,3200.0
2018-02-22 11:35:00,362.4,362.53,362.19,362.44,3000.0,362.4,362.53,362.19,362.44,3000.0
2018-02-22 11:40:00,362.42,362.66,362.24,362.66,2000.0,362.42,362.66,362.24,362.66,2000.0
2018-02-22 11:45:00,362.58,362.77,362.26,362.38,9760.0,362.58,362.77,362.26,362.38,9760.0
2018-02-22 11:50:00,362.13,362.19,361.62,361.62,3386.0,362.13,362.19,361.62,361.62,3386.0
2018-02-22 11:55:00,361.55,361.55,361.15,361.39,2600.0,361.55,361.55,361.15,361.39,2600.0
2018-02-22 12:00:00,361.23,361.61,361.23,361.25,1431.0,361.23,361.61,361.23,361.25,1431.0
2018-02-22 12:05:00,361.11,361.22,360.85,360.89,2794.0,361.11,361.22,360.85,360.89,2794.0
2018-02-22 12:10:00,360.94,360.94,360.45,360.45,2600.0,360.94,360.94,360.45,360.45,2600.0
2018-02-22 12:15:00,360.68,361.27,360.53,361.09,3600.0,360.68,361.27,360.53,361.09,3600.0
2018-02-22 12:20:00,361.34,361.48,361.07,361.48,3600.0,361.34,361.48,361.07,361.48,3600.0
2018-02-22 12:25:00,361.25,361.27,360.63,360.96,4392.0,361.25,361.27,360.63,360.96,4392.0
2018-02-22 12:30:00,360.82,360.94,360.17,360.17,1500.0,360.82,360.94,360.17,360.17,1500.0
2018-02-22 12:35:00,360.47,360.63,360.41,360.56,2000.0,360.47,360.63,360.41,360.56,2000.0
2018-02-22 12:40:00,360.71,360.71,360.27,360.27,1500.0,360.71,360.71,360.27,360.27,1500.0
2018-02-22 12:45:00,360.17,360.47,360.05,360.47,2659.0,360.17,360.47,360.05,360.47,2659.0
2018-02-22 12:50:00,360.06,360.17,359.45,359.95,5595.0,360.06,360.17,359.45,359.95,5595.0
2018-02-22 12:55:00,360.05,360.53,359.93,359.93,2940.0,360.05,360.53,359.93,359.93,2940.0
2018-02-22 13:00:00,359.68,359.94,359.68,359.94,1130.0,359.68,359.94,359.68,359.94,1130.0
2018-02-22 13:05:00,359.72,360.14,359.4,359.75,1900.0,359.72,360.14,359.4,359.75,1900.0
2018-02-22 13:10:00,359.73,359.73,359.01,359.01,1882.0,359.73,359.73,359.01,359.01,1882.0
2018-02-22 13:15:00,359.11,359.11,358.27,358.27,4365.0,359.11,359.11,358.27,358.27,4365.0
2018-02-22 13:20:00,358.37,358.8,358.0,358.44,2807.0,358.37,358.8,358.0,358.44,2807.0
2018-02-22 13:25:00,358.39,358.95,358.15,358.69,3064.0,358.39,358.95,358.15,358.69,3064.0
2018-02-22 13:30:00,358.94,358.95,358.28,358.5,2000.0,358.94,358.95,358.28,358.5,2000.0
2018-02-22 13:35:00,358.44,358.88,358.44,358.64,2240.0,358.44,358.88,358.44,358.64,2240.0
2018-02-22 13:40:00,358.68,358.85,358.34,358.34,2200.0,358.68,358.85,358.34,358.34,2200.0
2018-02-22 13:45:00,358.39,358.58,357.81,357.96,3000.0,358.39,358.58,357.81,357.96,3000.0
2018-02-22 13:50:00,358.16,359.23,358.06,359.23,2350.0,358.16,359.23,358.06,359.23,2350.0
2018-02-22 13:55:00,359.35,359.55,359.06,359.41,4341.0,359.35,359.55,359.06,359.41,4341.0
2018-02-22 14:00:00,359.52,360.19,359.52,360.19,1600.0,359.52,360.19,359.52,360.19,1600.0
2018-02-22 14:05:00,359.99,360.02,358.99,358.99,5120.0,359.99,360.02,358.99,358.99,5120.0
2018-02-22 14:10:00,359.2,359.38,358.81,359.16,2600.0,359.2,359.38,358.81,359.16,2600.0
2018-02-22 14:15:00,359.29,359.78,359.18,359.78,1200.0,359.29,359.78,359.18,359.78,1200.0
2018-02-22 14:20:00,359.58,359.58,358.73,359.03,5800.0,359.58,359.58,358.73,359.03,5800.0
2018-02-22 14:25:00,359.06,360.0,358.87,359.14,6911.0,359.06,360.0,358.87,359.14,6911.0
2018-02-22 14:30:00,359.52,360.12,359.33,359.36,3915.0,359.52,360.12,359.33,359.36,3915.0
2018-02-22 14:35:00,359.53,359.53,359.09,359.09,2000.0,359.53,359.53,359.09,359.09,2000.0
2018-02-22 14:40:00,359.06,359.06,358.5,358.57,1800.0,359.06,359.06,358.5,358.57,1800.0
2018-02-22 14:45:00,358.58,358.64,358.35,358.64,2300.0,358.58,358.64,358.35,358.64,2300.0
2018-02-22 14:50:00,358.73,358.73,358.09,358.09,2300.0,358.73,358.73,358.09,358.09,2300.0
2018-02-22 14:55:00,358.14,358.51,357.08,357.46,6124.0,358.14,358.51,357.08,357.46,6124.0
2018-02-22 15:00:00,357.51,358.12,356.51,356.83,3800.0,357.51,358.12,356.51,356.83,3800.0
2018-02-22 15:05:00,357.19,357.5,356.6,356.6,2600.0,357.19,357.5,356.6,356.6,2600.0
2018-02-22 15:10:00,356.89,357.34,356.89,357.21,4100.0,356.89,357.34,356.89,357.21,4100.0
2018-02-22 15:15:00,357.01,357.09,356.4,357.02,4978.0,357.01,357.09,356.4,357.02,4978.0
2018-02-22 15:20:00,357.05,357.2,356.71,357.08,3800.0,357.05,357.2,356.71,357.08,3800.0
2018-02-22 15:25:00,356.9,357.49,356.71,357.11,7906.0,356.9,357.49,356.71,357.11,7906.0
2018-02-22 15:30:00,357.24,357.49,356.84,357.32,3800.0,357.24,357.49,356.84,357.32,3800.0
2018-02-22 15:35:00,357.41,357.59,357.19,357.42,3400.0,357.41,357.59,357.19,357.42,3400.0
2018-02-22 15:40:00,357.59,357.85,356.47,356.77,6500.0,357.59,357.85,356.47,356.77,6500.0
2018-02-22 15:45:00,356.65,356.65,355.41,355.41,10657.0,356.65,356.65,355.41,355.41,10657.0
2018-02-22 15:50:00,355.34,356.65,355.34,356.05,11752.0,355.34,356.65,355.34,356.05,11752.0
2018-02-22 15:55:00,356.0,356.92,355.75,356.91,23459.0,356.0,356.92,355.75,356.91,23459.0
2018-02-23 09:30:00,359.73,360.55,358.85,359.68,8461.0,359.73,360.55,358.85,359.68,8461.0
2018-02-23 09:35:00,360.24,360.57,359.3,359.81,5150.0,360.24,360.57,359.3,359.81,5150.0
2018-02-23 09:40:00,359.38,359.81,359.38,359.81,1075.0,359.38,359.81,359.38,359.81,1075.0
2018-02-23 09:45:00,359.81,359.89,359.45,359.76,1400.0,359.81,359.89,359.45,359.76,1400.0
2018-02-23 09:50:00,359.51,359.77,359.01,359.55,3804.0,359.51,359.77,359.01,359.55,3804.0
2018-02-23 09:55:00,359.31,359.32,358.07,359.13,1000.0,359.31,359.32,358.07,359.13,1000.0
2018-02-23 10:00:00,359.11,359.11,358.55,358.92,1000.0,359.11,359.11,358.55,358.92,1000.0
2018-02-23 10:05:00,359.53,359.53,358.58,358.8,800.0,359.53,359.53,358.58,358.8,800.0
2018-02-23 10:10:00,358.82,358.87,358.36,358.36,1000.0,358.82,358.87,358.36,358.36,1000.0
2018-02-23 10:15:00,357.82,357.82,357.44,357.55,500.0,357.82,357.82,357.44,357.55,500.0
2018-02-23 10:20:00,357.38,357.39,356.78,357.1,4500.0,357.38,357.39,356.78,357.1,4500.0
2018-02-23 10:25:00,356.92,357.15,356.65,356.65,7330.0,356.92,357.15,356.65,356.65,7330.0
2018-02-23 10:30:00,356.4,356.64,356.28,356.43,1900.0,356.4,356.64,356.28,356.43,1900.0
2018-02-23 10:35:00,356.42,356.68,356.27,356.56,1300.0,356.42,356.68,356.27,356.56,1300.0
2018-02-23 10:40:00,356.7,357.31,356.67,357.31,2834.0,356.7,357.31,356.67,357.31,2834.0
2018-02-23 10:45:00,357.73,357.73,357.43,357.66,600.0,357.73,357.73,357.43,357.66,600.0
2018-02-23 10:50:00,357.29,357.6,356.94,357.6,2396.0,357.29,357.6,356.94,357.6,2396.0
2018-02-23 10:55:00,357.4,357.4,357.13,357.2,1500.0,357.4,357.4,357.13,357.2,1500.0
2018-02-23 11:00:00,357.36,358.14,357.19,358.14,2900.0,357.36,358.14,357.19,358.14,2900.0
2018-02-23 11:05:00,357.66,358.26,357.63,358.15,2100.0,357.66,358.26,357.63,358.15,2100.0
2018-02-23 11:10:00,358.05,358.51,357.85,358.51,1700.0,358.05,358.51,357.85,358.51,1700.0
2018-02-23 11:15:00,358.27,358.32,357.95,357.95,1800.0,358.27,358.32,357.95,357.95,1800.0
2018-02-23 11:20:00,358.13,358.33,357.8,357.86,6150.0,358.13,358.33,357.8,357.86,6150.0
2018-02-23 11:25:00,357.9,358.47,357.9,358.1,3906.0,357.9,358.47,357.9,358.1,3906.0
2018-02-23 11:30:00,358.2,359.1,358.1,359.1,4000.0,358.2,359.1,358.1,359.1,4000.0
2018-02-23 11:35:00,358.66,359.15,358.49,359.12,2027.0,358.66,359.15,358.49,359.12,2027.0
2018-02-23 11:40:00,358.95,359.35,358.9,359.34,1592.0,358.95,359.35,358.9,359.34,1592.0
2018-02-23 11:45:00,359.4,359.4,358.97,358.97,2267.0,359.4,359.4,358.97,358.97,2267.0
2018-02-23 11:50:00,359.34,360.02,359.17,360.0,2800.0,359.34,360.02,359.17,360.0,2800.0
2018-02-23 11:55:00,359.84,361.01,359.84,361.01,1300.0,359.84,361.01,359.84,361.01,1300.0
2018-02-23 12:00:00,360.59,360.6,360.08,360.45,4199.0,360.59,360.6,360.08,360.45,4199.0
2018-02-23 12:05:00,360.08,360.08,360.02,360.02,400.0,360.08,360.08,360.02,360.02,400.0
2018-02-23 12:10:00,360.2,360.61,360.2,360.61,2291.0,360.2,360.61,360.2,360.61,2291.0
2018-02-23 12:15:00,360.74,360.94,360.44,360.9,900.0,360.74,360.94,360.44,360.9,900.0
2018-02-23 12:20:00,360.82,361.01,360.81,361.01,1000.0,360.82,361.01,360.81,361.01,1000.0
2018-02-23 12:25:00,360.75,360.96,360.17,360.17,3133.0,360.75,360.96,360.17,360.17,3133.0
2018-02-23 12:30:00,360.73,360.98,360.56,360.97,2000.0,360.73,360.98,360.56,360.97,2000.0
2018-02-23 12:35:00,360.94,360.94,360.68,360.71,900.0,360.94,360.94,360.68,360.71,900.0
2018-02-23 12:40:00,361.06,361.06,360.32,360.54,2710.0,361.06,361.06,360.32,360.54,2710.0
2018-02-23 12:45:00,360.68,361.51,360.4,361.51,5726.0,360.68,361.51,360.4,361.51,5726.0
2018-02-23 12:50:00,361.61,361.69,361.27,361.66,1100.0,361.61,361.69,361.27,361.66,1100.0
2018-02-23 12:55:00,361.65,362.04,361.65,362.04,1033.0,361.65,362.04,361.65,362.04,1033.0
2018-02-23 13:00:00,362.02,362.02,361.39,361.53,1201.0,362.02,362.02,361.39,361.53,1201.0
2018-02-23 13:05:00,361.32,362.2,361.32,362.2,3794.0,361.32,362.2,361.32,362.2,3794.0
2018-02-23 13:10:00,362.24,362.38,362.06,362.06,2269.0,362.24,362.38,362.06,362.06,2269.0
2018-02-23 13:15:00,362.27,362.27,361.99,362.21,400.0,362.27,362.27,361.99,362.21,400.0
2018-02-23 13:20:00,361.8,362.22,361.8,362.22,2294.0,361.8,362.22,361.8,362.22,2294.0
2018-02-23 13:25:00,362.2,362.62,362.2,362.37,2200.0,362.2,362.62,362.2,362.37,2200.0
2018-02-23 13:30:00,362.82,363.24,362.68,363.24,1950.0,362.82,363.24,362.68,363.24,1950.0
2018-02-23 13:35:00,362.85,363.2,362.7,362.75,2416.0,362.85,363.2,362.7,362.75,2416.0
2018-02-23 13:40:00,363.08,363.7,363.08,363.7,1792.0,363.08,363.7,363.08,363.7,1792.0
2018-02-23 13:45:00,363.48,363.85,363.43,363.84,1848.0,363.48,363.85,363.43,363.84,1848.0
2018-02-23 13:50:00,363.56,363.72,363.36,363.72,2900.0,363.56,363.72,363.36,363.72,2900.0
2018-02-23 13:55:00,363.7,363.82,363.5,363.82,3221.0,363.7,363.82,363.5,363.82,3221.0
2018-02-23 14:00:00,363.8,364.0,363.48,363.9,2202.0,363.8,364.0,363.48,363.9,2202.0
2018-02-23 14:05:00,363.51,363.71,363.49,363.71,500.0,363.51,363.71,363.49,363.71,500.0
2018-02-23 14:10:00,363.88,363.88,363.52,363.69,1200.0,363.88,363.88,363.52,363.69,1200.0
2018-02-23 14:15:00,363.84,363.88,363.52,363.52,900.0,363.84,363.88,363.52,363.52,900.0
2018-02-23 14:20:00,363.52,364.07,363.5,364.07,1800.0,363.52,364.07,363.5,364.07,1800.0
2018-02-23 14:25:00,363.83,364.09,363.76,363.96,1700.0,363.83,364.09,363.76,363.96,1700.0
2018-02-23 14:30:00,363.79,364.24,363.65,364.24,2703.0,363.79,364.24,363.65,364.24,2703.0
2018-02-23 14:35:00,364.33,364.54,364.17,364.37,1804.0,364.33,364.54,364.17,364.37,1804.0
2018-02-23 14:40:00,364.12,364.8,364.12,364.62,1250.0,364.12,364.8,364.12,364.62,1250.0
2018-02-23 14:45:00,364.68,366.0,364.56,366.0,6113.0,364.68,366.0,364.56,366.0,6113.0
2018-02-23 14:50:00,366.05,366.77,365.85,366.26,15415.0,366.05,366.77,365.85,366.26,15415.0
2018-02-23 14:55:00,366.24,367.05,366.23,366.9,6698.0,366.24,367.05,366.23,366.9,6698.0
2018-02-23 15:00:00,367.04,367.61,367.02,367.61,4903.0,367.04,367.61,367.02,367.61,4903.0
2018-02-23 15:05:00,367.18,368.07,367.18,367.88,8029.0,367.18,368.07,367.18,367.88,8029.0
2018-02-23 15:10:00,367.75,368.09,367.47,367.95,8570.0,367.75,368.09,367.47,367.95,8570.0
2018-02-23 15:15:00,367.8,367.82,367.06,367.06,12133.0,367.8,367.82,367.06,367.06,12133.0
2018-02-23 15:20:00,367.09,367.17,366.32,366.32,16079.0,367.09,367.17,366.32,366.32,16079.0
2018-02-23 15:25:00,366.34,366.34,365.85,365.98,16105.0,366.34,366.34,365.85,365.98,16105.0
2018-02-23 15:30:00,365.82,366.07,365.68,365.94,7331.0,365.82,366.07,365.68,365.94,7331.0
2018-02-23 15:35:00,365.99,366.32,365.86,366.05,16219.0,365.99,366.32,365.86,366.05,16219.0
2018-02-23 15:40:00,365.92,366.22,365.8,366.08,4800.0,365.92,366.22,365.8,366.08,4800.0
2018-02-23 15:45:00,366.22,366.39,365.62,365.64,13967.0,366.22,366.39,365.62,365.64,13967.0
2018-02-23 15:50:00,365.41,365.84,365.3,365.31,18213.0,365.41,365.84,365.3,365.31,18213.0
2018-02-23 15:55:00,365.3,365.34,364.91,365.07,52668.0,365.3,365.34,364.91,365.07,52668.0
2018-02-26 09:30:00,365.32,368.37,364.72,365.32,14404.0,365.32,368.37,364.72,365.32,14404.0
2018-02-26 09:35:00,364.73,366.7,364.72,366.56,3400.0,364.73,366.7,364.72,366.56,3400.0
2018-02-26 09:40:00,366.75,367.67,365.32,365.41,2730.0,366.75,367.67,365.32,365.41,2730.0
2018-02-26 09:45:00,365.41,365.42,364.9,365.25,3612.0,365.41,365.42,364.9,365.25,3612.0
2018-02-26 09:50:00,365.09,365.26,364.31,364.31,6200.0,365.09,365.26,364.31,364.31,6200.0
2018-02-26 09:55:00,364.31,364.33,364.04,364.09,1000.0,364.31,364.33,364.04,364.09,1000.0
2018-02-26 10:00:00,363.87,364.1,363.42,363.94,5940.0,363.87,364.1,363.42,363.94,5940.0
2018-02-26 10:05:00,363.6,364.46,363.59,363.75,5574.0,363.6,364.46,363.59,363.75,5574.0
2018-02-26 10:10:00,363.83,364.25,363.74,363.74,4827.0,363.83,364.25,363.74,363.74,4827.0
2018-02-26 10:15:00,363.92,364.35,363.75,364.04,6388.0,363.92,364.35,363.75,364.04,6388.0
2018-02-26 10:20:00,364.05,364.18,363.42,363.42,4800.0,364.05,364.18,363.42,363.42,4800.0
2018-02-26 10:25:00,363.86,364.02,363.1,363.1,5938.0,363.86,364.02,363.1,363.1,5938.0
2018-02-26 10:30:00,363.1,363.24,362.05,362.55,6379.0,363.1,363.24,362.05,362.55,6379.0
2018-02-26 10:35:00,362.5,362.76,361.7,362.36,6113.0,362.5,362.76,361.7,362.36,6113.0
2018-02-26 10:40:00,362.22,362.79,361.91,362.37,6700.0,362.22,362.79,361.91,362.37,6700.0
2018-02-26 10:45:00,362.6,362.95,362.17,362.61,10219.0,362.6,362.95,362.17,362.61,10219.0
2018-02-26 10:50:00,362.87,363.14,362.4,362.88,12500.0,362.87,363.14,362.4,362.88,12500.0
2018-02-26 10:55:00,362.99,362.99,362.53,362.53,1114.0,362.99,362.99,362.53,362.53,1114.0
2018-02-26 11:00:00,362.79,362.84,362.58,362.77,1800.0,362.79,362.84,362.58,362.77,1800.0
2018-02-26 11:05:00,362.77,362.77,362.48,362.74,5001.0,362.77,362.77,362.48,362.74,5001.0
2018-02-26 11:10:00,362.88,363.22,362.77,362.97,3027.0,362.88,363.22,362.77,362.97,3027.0
2018-02-26 11:15:00,363.19,363.19,362.61,362.97,5750.0,363.19,363.19,362.61,362.97,5750.0
2018-02-26 11:20:00,363.0,363.54,362.98,363.11,2770.0,363.0,363.54,362.98,363.11,2770.0
2018-02-26 11:25:00,363.26,363.82,363.26,363.63,6470.0,363.26,363.82,363.26,363.63,6470.0
2018-02-26 11:30:00,363.32,363.38,362.9,363.22,8766.0,363.32,363.38,362.9,363.22,8766.0
2018-02-26 11:35:00,363.1,363.15,362.85,363.12,1779.0,363.1,363.15,362.85,363.12,1779.0
2018-02-26 11:40:00,363.1,363.5,362.98,363.13,2325.0,363.1,363.5,362.98,363.13,2325.0
2018-02-26 11:45:00,363.17,363.42,362.69,362.85,4459.0,363.17,363.42,362.69,362.85,4459.0
2018-02-26 11:50:00,362.85,363.06,362.85,362.92,3017.0,362.85,363.06,362.85,362.92,3017.0
2018-02-26 11:55:00,362.99,363.58,362.94,363.15,4563.0,362.99,363.58,362.94,363.15,4563.0
2018-02-26 12:00:00,362.98,363.02,362.59,362.6,2699.0,362.98,363.02,362.59,362.6,2699.0
2018-02-26 12:05:00,362.86,363.06,362.53,362.88,3720.0,362.86,363.06,362.53,362.88,3720.0
2018-02-26 12:10:00,363.02,363.6,363.02,363.49,2040.0,363.02,363.6,363.02,363.49,2040.0
2018-02-26 12:15:00,363.28,363.38,362.91,363.03,3989.0,363.28,363.38,362.91,363.03,3989.0
2018-02-26 12:20:00,362.95,363.05,362.81,362.85,1757.0,362.95,363.05,362.81,362.85,1757.0
2018-02-26 12:25:00,363.05,363.24,362.87,363.05,1800.0,363.05,363.24,362.87,363.05,1800.0
2018-02-26 12:30:00,363.07,363.25,362.64,362.64,4621.0,363.07,363.25,362.64,362.64,4621.0
2018-02-26 12:35:00,362.51,362.56,362.33,362.43,3100.0,362.51,362.56,362.33,362.43,3100.0
2018-02-26 12:40:00,362.31,362.33,361.72,361.74,4327.0,362.31,362.33,361.72,361.74,4327.0
2018-02-26 12:45:00,361.62,361.86,361.22,361.22,4645.0,361.62,361.86,361.22,361.22,4645.0
2018-02-26 12:50:00,361.51,361.55,360.6,360.87,3162.0,361.51,361.55,360.6,360.87,3162.0
2018-02-26 12:55:00,360.87,361.17,360.83,361.08,6800.0,360.87,361.17,360.83,361.08,6800.0
2018-02-26 13:00:00,361.05,361.21,360.96,361.11,3650.0,361.05,361.21,360.96,361.11,3650.0
2018-02-26 13:05:00,361.21,361.21,360.88,361.16,5000.0,361.21,361.21,360.88,361.16,5000.0
2018-02-26 13:10:00,361.19,361.19,360.46,360.6,3500.0,361.19,361.19,360.46,360.6,3500.0
2018-02-26 13:15:00,360.46,360.51,360.02,360.11,5504.0,360.46,360.51,360.02,360.11,5504.0
2018-02-26 13:20:00,360.03,360.04,359.31,359.5,5889.0,360.03,360.04,359.31,359.5,5889.0
2018-02-26 13:25:00,359.59,359.66,359.39,359.51,4460.0,359.59,359.66,359.39,359.51,4460.0
2018-02-26 13:30:00,359.55,359.65,359.01,359.21,11127.0,359.55,359.65,359.01,359.21,11127.0
2018-02-26 13:35:00,359.29,359.29,358.45,358.76,4248.0,359.29,359.29,358.45,358.76,4248.0
2018-02-26 13:40:00,358.68,358.7,358.04,358.13,7453.0,358.68,358.7,358.04,358.13,7453.0
2018-02-26 13:45:00,358.03,358.26,358.03,358.03,4500.0,358.03,358.26,358.03,358.03,4500.0
2018-02-26 13:50:00,358.2,358.2,357.83,358.18,2750.0,358.2,358.2,357.83,358.18,2750.0
2018-02-26 13:55:00,358.23,358.26,357.96,357.99,3876.0,358.23,358.26,357.96,357.99,3876.0
2018-02-26 14:00:00,357.98,358.39,357.9,358.07,7047.0,357.98,358.39,357.9,358.07,7047.0
2018-02-26 14:05:00,358.16,358.69,358.16,358.69,5256.0,358.16,358.69,358.16,358.69,5256.0
2018-02-26 14:10:00,358.69,359.08,358.57,358.8,6934.0,358.69,359.08,358.57,358.8,6934.0
2018-02-26 14:15:00,358.65,359.19,358.64,359.06,16903.0,358.65,359.19,358.64,359.06,16903.0
2018-02-26 14:20:00,359.07,359.23,359.02,359.09,8771.0,359.07,359.23,359.02,359.09,8771.0
2018-02-26 14:25:00,359.08,359.08,358.7,359.04,2200.0,359.08,359.08,358.7,359.04,2200.0
2018-02-26 14:30:00,358.93,359.19,358.81,358.87,3267.0,358.93,359.19,358.81,358.87,3267.0
2018-02-26 14:35:00,358.98,359.26,358.93,359.14,2800.0,358.98,359.26,358.93,359.14,2800.0
2018-02-26 14:40:00,359.03,359.03,358.7,358.87,2800.0,359.03,359.03,358.7,358.87,2800.0
2018-02-26 14:45:00,358.7,358.87,358.56,358.64,1900.0,358.7,358.87,358.56,358.64,1900.0
2018-02-26 14:50:00,358.52,358.92,358.38,358.8,4300.0,358.52,358.92,358.38,358.8,4300.0
2018-02-26 14:55:00,358.8,358.85,358.4,358.41,3510.0,358.8,358.85,358.4,358.41,3510.0
2018-02-26 15:00:00,358.54,358.61,358.43,358.56,5416.0,358.54,358.61,358.43,358.56,5416.0
2018-02-26 15:05:00,358.41,358.78,358.41,358.78,2600.0,358.41,358.78,358.41,358.78,2600.0
2018-02-26 15:10:00,358.78,358.97,358.64,358.64,5291.0,358.78,358.97,358.64,358.64,5291.0
2018-02-26 15:15:00,358.49,358.49,357.99,358.0,7220.0,358.49,358.49,357.99,358.0,7220.0
2018-02-26 15:20:00,358.21,358.21,357.73,358.06,8611.0,358.21,358.21,357.73,358.06,8611.0
2018-02-26 15:25:00,357.87,358.26,357.77,358.26,4018.0,357.87,358.26,357.77,358.26,4018.0
2018-02-26 15:30:00,358.16,358.54,358.05,358.54,6428.0,358.16,358.54,358.05,358.54,6428.0
2018-02-26 15:35:00,358.41,358.56,358.29,358.49,5623.0,358.41,358.56,358.29,358.49,5623.0
2018-02-26 15:40:00,358.38,358.56,358.27,358.32,6861.0,358.38,358.56,358.27,358.32,6861.0
2018-02-26 15:45:00,358.27,358.53,358.05,358.05,13867.0,358.27,358.53,358.05,358.05,13867.0
2018-02-26 15:50:00,357.69,358.04,357.29,357.44,18447.0,357.69,358.04,357.29,357.44,18447.0
2018-02-26 15:55:00,357.44,358.03,357.38,358.02,35202.0,357.44,358.03,357.38,358.02,35202.0
2018-02-27 09:30:00,357.76,359.75,356.1,356.48,15881.0,357.76,359.75,356.1,356.48,15881.0
2018-02-27 09:35:00,355.54,356.2,355.12,355.88,4710.0,355.54,356.2,355.12,355.88,4710.0
2018-02-27 09:40:00,355.63,355.77,354.57,355.61,9800.0,355.63,355.77,354.57,355.61,9800.0
2018-02-27 09:45:00,355.4,355.77,355.0,355.0,7526.0,355.4,355.77,355.0,355.0,7526.0
2018-02-27 09:50:00,355.31,355.4,354.48,354.87,15050.0,355.31,355.4,354.48,354.87,15050.0
2018-02-27 09:55:00,354.9,355.1,354.27,354.68,12571.0,354.9,355.1,354.27,354.68,12571.0
2018-02-27 10:00:00,354.73,354.78,354.01,354.78,6244.0,354.73,354.78,354.01,354.78,6244.0
2018-02-27 10:05:00,354.59,355.06,354.59,354.89,5304.0,354.59,355.06,354.59,354.89,5304.0
2018-02-27 10:10:00,355.1,355.61,354.96,355.39,17875.0,355.1,355.61,354.96,355.39,17875.0
2018-02-27 10:15:00,355.42,355.59,355.01,355.3,3041.0,355.42,355.59,355.01,355.3,3041.0
2018-02-27 10:20:00,355.32,355.64,355.09,355.62,4437.0,355.32,355.64,355.09,355.62,4437.0
2018-02-27 10:25:00,355.5,355.54,354.48,354.48,12379.0,355.5,355.54,354.48,354.48,12379.0
2018-02-27 10:30:00,354.65,355.42,354.35,355.42,28952.0,354.65,355.42,354.35,355.42,28952.0
2018-02-27 10:35:00,355.4,355.82,355.06,355.45,6814.0,355.4,355.82,355.06,355.45,6814.0
2018-02-27 10:40:00,355.46,355.52,354.24,354.24,7356.0,355.46,355.52,354.24,354.24,7356.0
2018-02-27 10:45:00,354.26,355.25,354.24,354.99,9311.0,354.26,355.25,354.24,354.99,9311.0
2018-02-27 10:50:00,354.99,354.99,354.01,354.01,12002.0,354.99,354.99,354.01,354.01,12002.0
2018-02-27 10:55:00,354.01,354.42,353.7,353.75,8927.0,354.01,354.42,353.7,353.75,8927.0
2018-02-27 11:00:00,353.8,354.15,353.4,353.59,13339.0,353.8,354.15,353.4,353.59,13339.0
2018-02-27 11:05:00,353.59,353.68,353.21,353.28,12689.0,353.59,353.68,353.21,353.28,12689.0
2018-02-27 11:10:00,353.36,354.17,353.06,354.1,4605.0,353.36,354.17,353.06,354.1,4605.0
2018-02-27 11:15:00,354.14,354.65,354.09,354.12,14611.0,354.14,354.65,354.09,354.12,14611.0
2018-02-27 11:20:00,353.74,354.6,353.64,354.04,8119.0,353.74,354.6,353.64,354.04,8119.0
2018-02-27 11:25:00,354.07,354.38,353.67,354.2,11415.0,354.07,354.38,353.67,354.2,11415.0
2018-02-27 11:30:00,354.18,355.22,354.17,354.79,31433.0,354.18,355.22,354.17,354.79,31433.0
2018-02-27 11:35:00,354.8,354.86,353.79,353.79,14831.0,354.8,354.86,353.79,353.79,14831.0
2018-02-27 11:40:00,353.85,354.11,353.12,353.12,4584.0,353.85,354.11,353.12,353.12,4584.0
2018-02-27 11:45:00,353.02,353.31,352.85,353.22,4827.0,353.02,353.31,352.85,353.22,4827.0
2018-02-27 11:50:00,353.04,353.66,353.01,353.15,6900.0,353.04,353.66,353.01,353.15,6900.0
2018-02-27 11:55:00,352.9,352.98,352.6,352.98,1824.0,352.9,352.98,352.6,352.98,1824.0
2018-02-27 12:00:00,352.71,353.21,352.71,352.84,2800.0,352.71,353.21,352.71,352.84,2800.0
2018-02-27 12:05:00,352.95,353.44,352.72,353.25,2400.0,352.95,353.44,352.72,353.25,2400.0
2018-02-27 12:10:00,353.18,353.21,353.03,353.03,1300.0,353.18,353.21,353.03,353.03,1300.0
2018-02-27 12:15:00,352.96,353.15,352.3,352.3,3597.0,352.96,353.15,352.3,352.3,3597.0
2018-02-27 12:20:00,352.24,352.47,351.41,351.83,13717.0,352.24,352.47,351.41,351.83,13717.0
2018-02-27 12:25:00,351.77,352.44,351.68,352.44,2462.0,351.77,352.44,351.68,352.44,2462.0
2018-02-27 12:30:00,352.8,353.02,352.4,352.5,4316.0,352.8,353.02,352.4,352.5,4316.0
2018-02-27 12:35:00,352.38,352.77,351.91,352.68,5632.0,352.38,352.77,351.91,352.68,5632.0
2018-02-27 12:40:00,352.88,353.06,352.68,352.74,10800.0,352.88,353.06,352.68,352.74,10800.0
2018-02-27 12:45:00,353.03,353.72,352.89,353.72,2500.0,353.03,353.72,352.89,353.72,2500.0
2018-02-27 12:50:00,353.83,354.43,353.83,353.95,4061.0,353.83,354.43,353.83,353.95,4061.0
2018-02-27 12:55:00,353.92,354.15,353.81,354.15,2029.0,353.92,354.15,353.81,354.15,2029.0
2018-02-27 13:00:00,353.96,354.05,353.53,353.79,9620.0,353.96,354.05,353.53,353.79,9620.0
2018-02-27 13:05:00,354.02,354.17,353.92,354.04,10420.0,354.02,354.17,353.92,354.04,10420.0
2018-02-27 13:10:00,354.09,354.12,353.64,353.85,6800.0,354.09,354.12,353.64,353.85,6800.0
2018-02-27 13:15:00,354.11,354.11,353.9,353.9,924.0,354.11,354.11,353.9,353.9,924.0
2018-02-27 13:20:00,354.08,354.23,354.0,354.16,8048.0,354.08,354.23,354.0,354.16,8048.0
2018-02-27 13:25:00,354.11,354.18,353.71,353.97,4992.0,354.11,354.18,353.71,353.97,4992.0
2018-02-27 13:30:00,353.67,353.67,353.1,353.48,1900.0,353.67,353.67,353.1,353.48,1900.0
2018-02-27 13:35:00,353.11,353.69,353.11,353.51,700.0,353.11,353.69,353.11,353.51,700.0
2018-02-27 13:40:00,353.72,354.19,353.72,354.13,2200.0,353.72,354.19,353.72,354.13,2200.0
2018-02-27 13:45:00,354.23,354.31,353.9,353.92,2834.0,354.23,354.31,353.9,353.92,2834.0
2018-02-27 13:50:00,353.88,354.08,353.67,353.97,4325.0,353.88,354.08,353.67,353.97,4325.0
2018-02-27 13:55:00,353.97,354.09,353.87,353.94,2108.0,353.97,354.09,353.87,353.94,2108.0
2018-02-27 14:00:00,353.93,354.01,353.64,353.72,4349.0,353.93,354.01,353.64,353.72,4349.0
2018-02-27 14:05:00,353.72,353.92,353.57,353.57,9355.0,353.72,353.92,353.57,353.57,9355.0
2018-02-27 14:10:00,353.57,353.62,353.3,353.59,2500.0,353.57,353.62,353.3,353.59,2500.0
2018-02-27 14:15:00,353.65,353.71,353.48,353.58,5062.0,353.65,353.71,353.48,353.58,5062.0
2018-02-27 14:20:00,353.46,353.47,353.09,353.09,4858.0,353.46,353.47,353.09,353.09,4858.0
2018-02-27 14:25:00,353.12,353.31,352.98,353.21,2663.0,353.12,353.31,352.98,353.21,2663.0
2018-02-27 14:30:00,353.05,353.43,352.88,353.3,6500.0,353.05,353.43,352.88,353.3,6500.0
2018-02-27 14:35:00,353.15,353.31,353.03,353.03,4960.0,353.15,353.31,353.03,353.03,4960.0
2018-02-27 14:40:00,352.81,353.14,352.59,352.59,2000.0,352.81,353.14,352.59,352.59,2000.0
2018-02-27 14:45:00,352.72,352.72,352.18,352.18,3100.0,352.72,352.72,352.18,352.18,3100.0
2018-02-27 14:50:00,352.44,352.67,352.29,352.36,6020.0,352.44,352.67,352.29,352.36,6020.0
2018-02-27 14:55:00,352.29,352.77,352.24,352.32,6525.0,352.29,352.77,352.24,352.32,6525.0
2018-02-27 15:00:00,352.24,352.58,352.19,352.38,6619.0,352.24,352.58,352.19,352.38,6619.0
2018-02-27 15:05:00,352.32,352.49,351.97,352.18,6100.0,352.32,352.49,351.97,352.18,6100.0
2018-02-27 15:10:00,352.27,352.34,351.94,352.0,6435.0,352.27,352.34,351.94,352.0,6435.0
2018-02-27 15:15:00,351.98,352.2,351.78,351.92,9005.0,351.98,352.2,351.78,351.92,9005.0
2018-02-27 15:20:00,351.92,352.01,351.74,351.9,8058.0,351.92,352.01,351.74,351.9,8058.0
2018-02-27 15:25:00,351.81,351.81,351.23,351.41,4520.0,351.81,351.81,351.23,351.41,4520.0
2018-02-27 15:30:00,351.46,351.93,351.41,351.64,7463.0,351.46,351.93,351.41,351.64,7463.0
2018-02-27 15:35:00,351.64,351.86,351.49,351.86,5438.0,351.64,351.86,351.49,351.86,5438.0
2018-02-27 15:40:00,351.71,352.16,351.61,351.89,6506.0,351.71,352.16,351.61,351.89,6506.0
2018-02-27 15:45:00,352.02,352.53,351.95,352.53,17561.0,352.02,352.53,351.95,352.53,17561.0
2018-02-27 15:50:00,352.35,352.45,351.56,351.83,11869.0,352.35,352.45,351.56,351.83,11869.0
2018-02-27 15:55:00,351.83,352.0,351.12,351.24,33676.0,351.83,352.0,351.12,351.24,33676.0
2018-02-28 09:30:00,352.94,353.04,350.11,350.72,9283.0,352.94,353.04,350.11,350.72,9283.0
2018-02-28 09:35:00,350.21,351.86,349.44,350.64,13917.0,350.21,351.86,349.44,350.64,13917.0
2018-02-28 09:40:00,350.66,351.31,349.89,349.98,6442.0,350.66,351.31,349.89,349.98,6442.0
2018-02-28 09:45:00,350.22,350.88,349.82,350.38,5537.0,350.22,350.88,349.82,350.38,5537.0
2018-02-28 09:50:00,350.11,350.69,349.92,350.29,8685.0,350.11,350.69,349.92,350.29,8685.0
2018-02-28 09:55:00,350.27,350.54,350.03,350.25,1600.0,350.27,350.54,350.03,350.25,1600.0
2018-02-28 10:00:00,350.04,350.9,350.04,350.25,5975.0,350.04,350.9,350.04,350.25,5975.0
2018-02-28 10:05:00,350.38,350.53,350.09,350.09,5390.0,350.38,350.53,350.09,350.09,5390.0
2018-02-28 10:10:00,350.04,350.44,349.78,350.44,1475.0,350.04,350.44,349.78,350.44,1475.0
2018-02-28 10:15:00,350.4,350.4,349.95,350.15,4200.0,350.4,350.4,349.95,350.15,4200.0
2018-02-28 10:20:00,350.22,350.32,349.64,349.75,1400.0,350.22,350.32,349.64,349.75,1400.0
2018-02-28 10:25:00,349.83,350.25,349.74,349.74,9200.0,349.83,350.25,349.74,349.74,9200.0
2018-02-28 10:30:00,349.69,350.16,349.52,349.93,2868.0,349.69,350.16,349.52,349.93,2868.0
2018-02-28 10:35:00,350.0,350.43,349.92,350.24,2300.0,350.0,350.43,349.92,350.24,2300.0
2018-02-28 10:40:00,350.23,350.7,350.23,350.56,4100.0,350.23,350.7,350.23,350.56,4100.0
2018-02-28 10:45:00,350.53,350.77,350.3,350.34,2000.0,350.53,350.77,350.3,350.34,2000.0
2018-02-28 10:50:00,350.4,350.51,349.84,349.84,5625.0,350.4,350.51,349.84,349.84,5625.0
2018-02-28 10:55:00,349.8,349.8,348.91,349.15,2608.0,349.8,349.8,348.91,349.15,2608.0
2018-02-28 11:00:00,349.44,349.77,348.89,349.77,6378.0,349.44,349.77,348.89,349.77,6378.0
2018-02-28 11:05:00,349.68,349.79,349.03,349.29,2654.0,349.68,349.79,349.03,349.29,2654.0
2018-02-28 11:10:00,348.9,349.0,348.5,348.98,2700.0,348.9,349.0,348.5,348.98,2700.0
2018-02-28 11:15:00,349.34,349.6,349.26,349.26,1600.0,349.34,349.6,349.26,349.26,1600.0
2018-02-28 11:20:00,349.37,349.76,349.37,349.76,2200.0,349.37,349.76,349.37,349.76,2200.0
2018-02-28 11:25:00,349.65,349.65,348.72,348.8,8800.0,349.65,349.65,348.72,348.8,8800.0
2018-02-28 11:30:00,349.13,349.13,348.39,348.39,2300.0,349.13,349.13,348.39,348.39,2300.0
2018-02-28 11:35:00,348.91,348.91,348.34,348.39,2600.0,348.91,348.91,348.34,348.39,2600.0
2018-02-28 11:40:00,348.48,348.48,347.7,348.0,7104.0,348.48,348.48,347.7,348.0,7104.0
2018-02-28 11:45:00,347.68,348.3,347.45,348.25,5170.0,347.68,348.3,347.45,348.25,5170.0
2018-02-28 11:50:00,348.19,348.44,347.94,347.98,1200.0,348.19,348.44,347.94,347.98,1200.0
2018-02-28 11:55:00,348.14,348.85,348.03,348.81,1405.0,348.14,348.85,348.03,348.81,1405.0
2018-02-28 12:00:00,349.11,349.16,349.11,349.16,300.0,349.11,349.16,349.11,349.16,300.0
2018-02-28 12:05:00,349.18,349.28,347.92,347.92,16521.0,349.18,349.28,347.92,347.92,16521.0
2018-02-28 12:10:00,348.33,348.33,348.12,348.12,700.0,348.33,348.33,348.12,348.12,700.0
2018-02-28 12:15:00,347.95,348.1,347.7,348.02,2300.0,347.95,348.1,347.7,348.02,2300.0
2018-02-28 12:20:00,348.1,348.1,347.69,347.86,1400.0,348.1,348.1,347.69,347.86,1400.0
2018-02-28 12:25:00,348.07,348.47,348.07,348.17,3206.0,348.07,348.47,348.07,348.17,3206.0
2018-02-28 12:30:00,348.0,348.38,347.91,348.22,2854.0,348.0,348.38,347.91,348.22,2854.0
2018-02-28 12:35:00,348.39,348.5,347.89,348.37,3800.0,348.39,348.5,347.89,348.37,3800.0
2018-02-28 12:40:00,348.53,348.75,348.31,348.37,2300.0,348.53,348.75,348.31,348.37,2300.0
2018-02-28 12:45:00,348.52,348.96,348.19,348.96,2300.0,348.52,348.96,348.19,348.96,2300.0
2018-02-28 12:50:00,349.15,349.15,348.37,348.73,2015.0,349.15,349.15,348.37,348.73,2015.0
2018-02-28 12:55:00,348.78,348.78,348.52,348.52,1600.0,348.78,348.78,348.52,348.52,1600.0
2018-02-28 13:00:00,348.71,349.07,348.54,348.54,2896.0,348.71,349.07,348.54,348.54,2896.0
2018-02-28 13:05:00,348.89,349.11,348.89,349.09,800.0,348.89,349.11,348.89,349.09,800.0
2018-02-28 13:10:00,348.9,349.2,348.84,349.14,1900.0,348.9,349.2,348.84,349.14,1900.0
2018-02-28 13:15:00,348.91,348.95,348.62,348.95,3000.0,348.91,348.95,348.62,348.95,3000.0
2018-02-28 13:20:00,348.93,349.41,348.74,349.24,5200.0,348.93,349.41,348.74,349.24,5200.0
2018-02-28 13:25:00,349.24,349.54,349.17,349.52,4036.0,349.24,349.54,349.17,349.52,4036.0
2018-02-28 13:30:00,349.38,349.49,349.05,349.06,4198.0,349.38,349.49,349.05,349.06,4198.0
2018-02-28 13:35:00,349.12,349.46,349.12,349.46,900.0,349.12,349.46,349.12,349.46,900.0
2018-02-28 13:40:00,349.31,349.52,349.02,349.03,4100.0,349.31,349.52,349.02,349.03,4100.0
2018-02-28 13:45:00,349.02,349.19,348.5,348.67,2200.0,349.02,349.19,348.5,348.67,2200.0
2018-02-28 13:50:00,348.44,348.61,347.82,348.49,8259.0,348.44,348.61,347.82,348.49,8259.0
2018-02-28 13:55:00,348.56,348.75,348.11,348.6,4749.0,348.56,348.75,348.11,348.6,4749.0
2018-02-28 14:00:00,348.61,349.08,348.19,348.27,5348.0,348.61,349.08,348.19,348.27,5348.0
2018-02-28 14:05:00,348.36,348.4,348.07,348.32,4746.0,348.36,348.4,348.07,348.32,4746.0
2018-02-28 14:10:00,348.06,348.3,347.95,347.95,2348.0,348.06,348.3,347.95,347.95,2348.0
2018-02-28 14:15:00,347.99,348.04,347.29,347.35,8457.0,347.99,348.04,347.29,347.35,8457.0
2018-02-28 14:20:00,347.13,347.63,347.02,347.44,1800.0,347.13,347.63,347.02,347.44,1800.0
2018-02-28 14:25:00,347.62,347.79,347.37,347.55,1900.0,347.62,347.79,347.37,347.55,1900.0
2018-02-28 14:30:00,347.65,347.7,346.95,346.98,5373.0,347.65,347.7,346.95,346.98,5373.0
2018-02-28 14:35:00,346.96,347.11,346.43,346.43,3406.0,346.96,347.11,346.43,346.43,3406.0
2018-02-28 14:40:00,346.51,346.69,346.42,346.42,2250.0,346.51,346.69,346.42,346.42,2250.0
2018-02-28 14:45:00,346.32,346.45,345.4,345.78,7495.0,346.32,346.45,345.4,345.78,7495.0
2018-02-28 14:50:00,345.72,345.93,345.2,345.22,6530.0,345.72,345.93,345.2,345.22,6530.0
2018-02-28 14:55:00,345.58,345.59,344.37,344.75,13235.0,345.58,345.59,344.37,344.75,13235.0
2018-02-28 15:00:00,344.86,345.17,344.31,344.8,8735.0,344.86,345.17,344.31,344.8,8735.0
2018-02-28 15:05:00,344.72,345.0,344.12,344.49,8035.0,344.72,345.0,344.12,344.49,8035.0
2018-02-28 15:10:00,344.5,344.67,344.04,344.35,8700.0,344.5,344.67,344.04,344.35,8700.0
2018-02-28 15:15:00,344.49,344.49,343.76,343.98,9934.0,344.49,344.49,343.76,343.98,9934.0
2018-02-28 15:20:00,343.75,344.0,343.54,343.9,8758.0,343.75,344.0,343.54,343.9,8758.0
2018-02-28 15:25:00,343.67,343.93,343.47,343.47,9413.0,343.67,343.93,343.47,343.47,9413.0
2018-02-28 15:30:00,343.5,343.96,343.47,343.73,7072.0,343.5,343.96,343.47,343.73,7072.0
2018-02-28 15:35:00,343.74,344.48,343.48,344.48,11828.0,343.74,344.48,343.48,344.48,11828.0
2018-02-28 15:40:00,344.5,344.67,344.32,344.34,5345.0,344.5,344.67,344.32,344.34,5345.0
2018-02-28 15:45:00,344.53,344.53,343.01,343.32,15358.0,344.53,344.53,343.01,343.32,15358.0
2018-02-28 15:50:00,343.25,343.48,342.73,342.73,22257.0,343.25,343.48,342.73,342.73,22257.0
2018-02-28 15:55:00,342.73,342.82,341.71,341.78,72702.0,342.73,342.82,341.71,341.78,72702.0
2018-03-01 09:30:00,342.72,343.99,342.14,343.3,5803.0,342.72,343.99,342.14,343.3,5803.0
2018-03-01 09:35:00,343.23,344.46,342.67,344.17,11582.0,343.23,344.46,342.67,344.17,11582.0
2018-03-01 09:40:00,344.24,344.24,343.1,344.02,3716.0,344.24,344.24,343.1,344.02,3716.0
2018-03-01 09:45:00,344.19,345.27,344.12,344.25,14857.0,344.19,345.27,344.12,344.25,14857.0
2018-03-01 09:50:00,344.41,344.47,343.47,343.5,7926.0,344.41,344.47,343.47,343.5,7926.0
2018-03-01 09:55:00,343.5,343.86,342.94,343.14,11029.0,343.5,343.86,342.94,343.14,11029.0
2018-03-01 10:00:00,343.0,345.5,343.0,345.06,9128.0,343.0,345.5,343.0,345.06,9128.0
2018-03-01 10:05:00,344.7,345.58,344.47,345.44,3996.0,344.7,345.58,344.47,345.44,3996.0
2018-03-01 10:10:00,345.27,345.35,344.5,344.71,8935.0,345.27,345.35,344.5,344.71,8935.0
2018-03-01 10:15:00,344.8,345.73,344.35,345.11,4142.0,344.8,345.73,344.35,345.11,4142.0
2018-03-01 10:20:00,345.19,345.24,344.27,344.59,4100.0,345.19,345.24,344.27,344.59,4100.0
2018-03-01 10:25:00,344.62,345.56,344.5,345.07,8017.0,344.62,345.56,344.5,345.07,8017.0
2018-03-01 10:30:00,345.14,346.97,345.09,346.97,7884.0,345.14,346.97,345.09,346.97,7884.0
2018-03-01 10:35:00,347.59,348.32,347.43,348.05,8747.0,347.59,348.32,347.43,348.05,8747.0
2018-03-01 10:40:00,348.11,348.23,347.31,347.31,4387.0,348.11,348.23,347.31,347.31,4387.0
2018-03-01 10:45:00,347.68,348.07,347.19,347.39,5971.0,347.68,348.07,347.19,347.39,5971.0
2018-03-01 10:50:00,347.37,347.37,346.71,347.3,5238.0,347.37,347.37,346.71,347.3,5238.0
2018-03-01 10:55:00,346.96,346.96,346.01,346.01,2650.0,346.96,346.96,346.01,346.01,2650.0
2018-03-01 11:00:00,346.01,346.52,345.98,346.36,6098.0,346.01,346.52,345.98,346.36,6098.0
2018-03-01 11:05:00,346.69,346.83,346.58,346.72,2251.0,346.69,346.83,346.58,346.72,2251.0
2018-03-01 11:10:00,346.78,347.14,346.05,347.08,16597.0,346.78,347.14,346.05,347.08,16597.0
2018-03-01 11:15:00,347.08,347.78,347.06,347.75,5844.0,347.08,347.78,347.06,347.75,5844.0
2018-03-01 11:20:00,347.89,348.2,347.69,348.18,4924.0,347.89,348.2,347.69,348.18,4924.0
2018-03-01 11:25:00,347.91,348.28,347.64,348.2,14786.0,347.91,348.28,347.64,348.2,14786.0
2018-03-01 11:30:00,348.3,348.88,348.09,348.75,10430.0,348.3,348.88,348.09,348.75,10430.0
2018-03-01 11:35:00,348.89,349.65,348.6,349.22,27260.0,348.89,349.65,348.6,349.22,27260.0
2018-03-01 11:40:00,349.53,349.55,348.53,348.84,10077.0,349.53,349.55,348.53,348.84,10077.0
2018-03-01 11:45:00,348.5,348.8,347.19,347.43,24379.0,348.5,348.8,347.19,347.43,24379.0
2018-03-01 11:50:00,347.42,347.58,346.73,347.34,30200.0,347.42,347.58,346.73,347.34,30200.0
2018-03-01 11:55:00,347.38,347.38,346.93,346.93,2100.0,347.38,347.38,346.93,346.93,2100.0
2018-03-01 12:00:00,347.08,347.13,346.01,346.48,8405.0,347.08,347.13,346.01,346.48,8405.0
2018-03-01 12:05:00,346.57,346.57,345.42,345.66,1702.0,346.57,346.57,345.42,345.66,1702.0
2018-03-01 12:10:00,345.64,345.68,345.08,345.08,6408.0,345.64,345.68,345.08,345.08,6408.0
2018-03-01 12:15:00,345.28,345.49,344.71,345.49,4621.0,345.28,345.49,344.71,345.49,4621.0
2018-03-01 12:20:00,344.61,344.73,344.17,344.43,5920.0,344.61,344.73,344.17,344.43,5920.0
2018-03-01 12:25:00,344.09,344.63,343.75,344.51,17306.0,344.09,344.63,343.75,344.51,17306.0
2018-03-01 12:30:00,344.51,344.52,343.79,344.04,13100.0,344.51,344.52,343.79,344.04,13100.0
2018-03-01 12:35:00,344.08,344.67,344.01,344.33,13451.0,344.08,344.67,344.01,344.33,13451.0
2018-03-01 12:40:00,344.31,344.68,344.11,344.25,18040.0,344.31,344.68,344.11,344.25,18040.0
2018-03-01 12:45:00,344.27,344.52,344.08,344.47,4370.0,344.27,344.52,344.08,344.47,4370.0
2018-03-01 12:50:00,344.47,344.47,343.95,344.22,9696.0,344.47,344.47,343.95,344.22,9696.0
2018-03-01 12:55:00,344.11,344.11,343.13,343.28,5000.0,344.11,344.11,343.13,343.28,5000.0
2018-03-01 13:00:00,343.28,343.28,341.35,341.53,6413.0,343.28,343.28,341.35,341.53,6413.0
2018-03-01 13:05:00,341.67,341.67,340.68,340.74,13845.0,341.67,341.67,340.68,340.74,13845.0
2018-03-01 13:10:00,340.58,341.45,340.37,341.33,2960.0,340.58,341.45,340.37,341.33,2960.0
2018-03-01 13:15:00,341.25,341.5,341.15,341.5,3500.0,341.25,341.5,341.15,341.5,3500.0
2018-03-01 13:20:00,341.31,341.31,340.52,340.59,9714.0,341.31,341.31,340.52,340.59,9714.0
2018-03-01 13:25:00,340.71,341.17,340.71,340.72,2200.0,340.71,341.17,340.71,340.72,2200.0
2018-03-01 13:30:00,340.78,341.09,340.4,340.59,9600.0,340.78,341.09,340.4,340.59,9600.0
2018-03-01 13:35:00,340.44,340.79,340.23,340.58,4800.0,340.44,340.79,340.23,340.58,4800.0
2018-03-01 13:40:00,340.36,340.36,339.82,339.88,3605.0,340.36,340.36,339.82,339.88,3605.0
2018-03-01 13:45:00,339.93,340.1,339.48,339.72,4217.0,339.93,340.1,339.48,339.72,4217.0
2018-03-01 13:50:00,339.84,340.19,339.78,339.96,3531.0,339.84,340.19,339.78,339.96,3531.0
2018-03-01 13:55:00,339.83,339.83,339.19,339.43,4489.0,339.83,339.83,339.19,339.43,4489.0
2018-03-01 14:00:00,339.7,339.7,338.52,339.1,2971.0,339.7,339.7,338.52,339.1,2971.0
2018-03-01 14:05:00,338.92,339.04,338.0,338.3,8471.0,338.92,339.04,338.0,338.3,8471.0
2018-03-01 14:10:00,338.46,338.57,337.61,338.49,4841.0,338.46,338.57,337.61,338.49,4841.0
2018-03-01 14:15:00,338.49,339.28,338.06,339.28,8072.0,338.49,339.28,338.06,339.28,8072.0
2018-03-01 14:20:00,339.32,340.21,339.32,340.05,9800.0,339.32,340.21,339.32,340.05,9800.0
2018-03-01 14:25:00,339.75,340.67,339.75,340.14,11046.0,339.75,340.67,339.75,340.14,11046.0
2018-03-01 14:30:00,340.37,340.63,339.38,340.13,12951.0,340.37,340.63,339.38,340.13,12951.0
2018-03-01 14:35:00,340.14,340.14,338.85,339.31,12864.0,340.14,340.14,338.85,339.31,12864.0
2018-03-01 14:40:00,339.34,340.19,339.33,339.8,4000.0,339.34,340.19,339.33,339.8,4000.0
2018-03-01 14:45:00,339.83,340.09,338.81,338.81,9827.0,339.83,340.09,338.81,338.81,9827.0
2018-03-01 14:50:00,338.99,339.31,338.46,339.19,12573.0,338.99,339.31,338.46,339.19,12573.0
2018-03-01 14:55:00,339.22,339.68,338.91,339.08,3313.0,339.22,339.68,338.91,339.08,3313.0
2018-03-01 15:00:00,339.25,339.25,338.56,338.91,3664.0,339.25,339.25,338.56,338.91,3664.0
2018-03-01 15:05:00,339.08,339.76,339.08,339.12,41510.0,339.08,339.76,339.08,339.12,41510.0
2018-03-01 15:10:00,339.16,339.97,339.08,339.43,35100.0,339.16,339.97,339.08,339.43,35100.0
2018-03-01 15:15:00,339.4,339.77,339.19,339.65,45372.0,339.4,339.77,339.19,339.65,45372.0
2018-03-01 15:20:00,339.51,339.73,339.02,339.34,34759.0,339.51,339.73,339.02,339.34,34759.0
2018-03-01 15:25:00,339.35,339.62,339.21,339.31,20210.0,339.35,339.62,339.21,339.31,20210.0
2018-03-01 15:30:00,339.35,339.55,338.76,339.2,16709.0,339.35,339.55,338.76,339.2,16709.0
2018-03-01 15:35:00,339.06,339.17,338.28,338.28,8995.0,339.06,339.17,338.28,338.28,8995.0
2018-03-01 15:40:00,338.29,339.16,338.04,338.81,13691.0,338.29,339.16,338.04,338.81,13691.0
2018-03-01 15:45:00,338.76,339.56,338.67,339.47,14299.0,338.76,339.56,338.67,339.47,14299.0
2018-03-01 15:50:00,339.58,340.04,339.41,339.64,39189.0,339.58,340.04,339.41,339.64,39189.0
2018-03-01 15:55:00,339.64,339.95,339.11,339.41,68122.0,339.64,339.95,339.11,339.41,68122.0
2018-03-02 09:30:00,336.86,337.4,336.08,337.32,7618.0,336.86,337.4,336.08,337.32,7618.0
2018-03-02 09:35:00,337.19,338.05,337.19,337.4,14300.0,337.19,338.05,337.19,337.4,14300.0
2018-03-02 09:40:00,337.26,337.66,336.04,336.12,27397.0,337.26,337.66,336.04,336.12,27397.0
2018-03-02 09:45:00,336.2,336.87,335.75,335.98,25354.0,336.2,336.87,335.75,335.98,25354.0
2018-03-02 09:50:00,336.07,336.36,335.2,335.21,23792.0,336.07,336.36,335.2,335.21,23792.0
2018-03-02 09:55:00,335.31,335.57,334.67,335.47,18548.0,335.31,335.57,334.67,335.47,18548.0
2018-03-02 10:00:00,335.3,335.31,334.18,334.37,33672.0,335.3,335.31,334.18,334.37,33672.0
2018-03-02 10:05:00,334.37,334.42,333.7,334.19,25792.0,334.37,334.42,333.7,334.19,25792.0
2018-03-02 10:10:00,334.14,334.35,333.74,334.18,30736.0,334.14,334.35,333.74,334.18,30736.0
2018-03-02 10:15:00,334.03,334.23,333.62,333.81,16069.0,334.03,334.23,333.62,333.81,16069.0
2018-03-02 10:20:00,333.75,334.79,333.5,334.06,44327.0,333.75,334.79,333.5,334.06,44327.0
2018-03-02 10:25:00,334.1,334.79,333.83,333.86,41121.0,334.1,334.79,333.83,333.86,41121.0
2018-03-02 10:30:00,333.92,334.3,333.88,334.1,41039.0,333.92,334.3,333.88,334.1,41039.0
2018-03-02 10:35:00,334.1,334.49,333.73,334.29,21833.0,334.1,334.49,333.73,334.29,21833.0
2018-03-02 10:40:00,334.18,334.38,333.74,334.17,37878.0,334.18,334.38,333.74,334.17,37878.0
2018-03-02 10:45:00,334.17,334.25,333.9,334.0,15752.0,334.17,334.25,333.9,334.0,15752.0
2018-03-02 10:50:00,333.96,334.27,333.75,334.03,18328.0,333.96,334.27,333.75,334.03,18328.0
2018-03-02 10:55:00,334.17,334.23,333.9,333.9,31513.0,334.17,334.23,333.9,333.9,31513.0
2018-03-02 11:00:00,334.1,335.83,334.03,335.32,29326.0,334.1,335.83,334.03,335.32,29326.0
2018-03-02 11:05:00,335.46,336.57,335.29,336.55,3300.0,335.46,336.57,335.29,336.55,3300.0
2018-03-02 11:10:00,336.7,337.99,336.32,337.99,3900.0,336.7,337.99,336.32,337.99,3900.0
2018-03-02 11:15:00,338.0,338.76,337.92,338.76,12332.0,338.0,338.76,337.92,338.76,12332.0
2018-03-02 11:20:00,338.97,339.73,338.55,338.93,10130.0,338.97,339.73,338.55,338.93,10130.0
2018-03-02 11:25:00,338.92,339.24,337.73,338.12,16581.0,338.92,339.24,337.73,338.12,16581.0
2018-03-02 11:30:00,338.06,338.22,336.44,336.73,58083.0,338.06,338.22,336.44,336.73,58083.0
2018-03-02 11:35:00,336.73,337.39,335.25,335.25,78291.0,336.73,337.39,335.25,335.25,78291.0
2018-03-02 11:40:00,335.25,335.75,334.7,335.08,53842.0,335.25,335.75,334.7,335.08,53842.0
2018-03-02 11:45:00,334.94,335.41,333.82,334.26,42490.0,334.94,335.41,333.82,334.26,42490.0
2018-03-02 11:50:00,334.37,334.99,333.81,334.14,15899.0,334.37,334.99,333.81,334.14,15899.0
2018-03-02 11:55:00,334.14,334.29,333.92,334.28,16787.0,334.14,334.29,333.92,334.28,16787.0
2018-03-02 12:00:00,334.21,334.35,333.8,334.09,16678.0,334.21,334.35,333.8,334.09,16678.0
2018-03-02 12:05:00,334.23,334.35,333.86,334.13,10908.0,334.23,334.35,333.86,334.13,10908.0
2018-03-02 12:10:00,334.12,334.23,333.86,333.86,10557.0,334.12,334.23,333.86,333.86,10557.0
2018-03-02 12:15:00,334.02,334.03,333.4,333.7,4979.0,334.02,334.03,333.4,333.7,4979.0
2018-03-02 12:20:00,333.7,334.02,333.28,333.74,5348.0,333.7,334.02,333.28,333.74,5348.0
2018-03-02 12:25:00,333.99,334.18,333.63,333.94,8600.0,333.99,334.18,333.63,333.94,8600.0
2018-03-02 12:30:00,334.04,334.21,333.35,333.36,6679.0,334.04,334.21,333.35,333.36,6679.0
2018-03-02 12:35:00,333.55,333.96,333.34,333.34,4572.0,333.55,333.96,333.34,333.34,4572.0
2018-03-02 12:40:00,333.48,333.48,333.2,333.42,3166.0,333.48,333.48,333.2,333.42,3166.0
2018-03-02 12:45:00,333.58,333.58,333.08,333.28,7518.0,333.58,333.58,333.08,333.28,7518.0
2018-03-02 12:50:00,333.3,333.79,333.21,333.54,14466.0,333.3,333.79,333.21,333.54,14466.0
2018-03-02 12:55:00,333.6,334.01,333.51,333.85,24210.0,333.6,334.01,333.51,333.85,24210.0
2018-03-02 13:00:00,333.71,334.11,333.62,334.05,8399.0,333.71,334.11,333.62,334.05,8399.0
2018-03-02 13:05:00,333.86,334.21,333.66,333.78,6429.0,333.86,334.21,333.66,333.78,6429.0
2018-03-02 13:10:00,333.7,333.71,333.36,333.5,5107.0,333.7,333.71,333.36,333.5,5107.0
2018-03-02 13:15:00,333.53,333.75,332.99,333.25,4459.0,333.53,333.75,332.99,333.25,4459.0
2018-03-02 13:20:00,333.09,333.37,332.8,333.14,18466.0,333.09,333.37,332.8,333.14,18466.0
2018-03-02 13:25:00,333.05,333.19,332.0,332.0,17176.0,333.05,333.19,332.0,332.0,17176.0
2018-03-02 13:30:00,332.41,333.1,332.35,332.79,32897.0,332.41,333.1,332.35,332.79,32897.0
2018-03-02 13:35:00,332.79,333.39,332.63,333.14,8643.0,332.79,333.39,332.63,333.14,8643.0
2018-03-02 13:40:00,333.3,333.38,332.68,332.92,12301.0,333.3,333.38,332.68,332.92,12301.0
2018-03-02 13:45:00,333.07,333.39,332.82,333.07,5232.0,333.07,333.39,332.82,333.07,5232.0
2018-03-02 13:50:00,333.22,333.72,333.0,333.48,20003.0,333.22,333.72,333.0,333.48,20003.0
2018-03-02 13:55:00,333.3,333.36,333.02,333.29,11158.0,333.3,333.36,333.02,333.29,11158.0
2018-03-02 14:00:00,333.22,333.98,333.2,333.7,13773.0,333.22,333.98,333.2,333.7,13773.0
2018-03-02 14:05:00,333.78,333.8,333.56,333.8,3150.0,333.78,333.8,333.56,333.8,3150.0
2018-03-02 14:10:00,333.83,333.99,333.78,333.85,2891.0,333.83,333.99,333.78,333.85,2891.0
2018-03-02 14:15:00,333.92,334.05,333.52,333.84,9928.0,333.92,334.05,333.52,333.84,9928.0
2018-03-02 14:20:00,333.83,333.83,333.24,333.45,5053.0,333.83,333.83,333.24,333.45,5053.0
2018-03-02 14:25:00,333.61,333.81,333.17,333.52,6925.0,333.61,333.81,333.17,333.52,6925.0
2018-03-02 14:30:00,333.72,333.86,333.35,333.35,3600.0,333.72,333.86,333.35,333.35,3600.0
2018-03-02 14:35:00,333.33,333.95,333.3,333.83,4900.0,333.33,333.95,333.3,333.83,4900.0
2018-03-02 14:40:00,333.94,334.08,333.28,333.58,10439.0,333.94,334.08,333.28,333.58,10439.0
2018-03-02 14:45:00,333.75,333.88,333.45,333.65,3747.0,333.75,333.88,333.45,333.65,3747.0
2018-03-02 14:50:00,333.68,333.92,333.36,333.49,4031.0,333.68,333.92,333.36,333.49,4031.0
2018-03-02 14:55:00,333.63,333.63,333.14,333.23,5205.0,333.63,333.63,333.14,333.23,5205.0
2018-03-02 15:00:00,333.21,333.39,332.59,333.0,15100.0,333.21,333.39,332.59,333.0,15100.0
2018-03-02 15:05:00,333.0,333.01,332.18,332.64,16284.0,333.0,333.01,332.18,332.64,16284.0
2018-03-02 15:10:00,332.68,332.74,332.16,332.42,5208.0,332.68,332.74,332.16,332.42,5208.0
2018-03-02 15:15:00,332.36,332.36,331.8,331.88,6199.0,332.36,332.36,331.8,331.88,6199.0
2018-03-02 15:20:00,332.11,332.25,331.97,331.97,11969.0,332.11,332.25,331.97,331.97,11969.0
2018-03-02 15:25:00,331.9,332.25,331.87,332.02,9542.0,331.9,332.25,331.87,332.02,9542.0
2018-03-02 15:30:00,332.02,332.28,331.94,332.05,19188.0,332.02,332.28,331.94,332.05,19188.0
2018-03-02 15:35:00,332.1,332.91,332.04,332.89,19959.0,332.1,332.91,332.04,332.89,19959.0
2018-03-02 15:40:00,332.85,332.85,332.25,332.44,35143.0,332.85,332.85,332.25,332.44,35143.0
2018-03-02 15:45:00,332.39,332.76,332.25,332.35,27931.0,332.39,332.76,332.25,332.35,27931.0
2018-03-02 15:50:00,333.0,333.33,332.45,332.61,75134.0,333.0,333.33,332.45,332.61,75134.0
2018-03-02 15:55:00,332.52,333.2,332.4,332.84,93033.0,332.52,333.2,332.4,332.84,93033.0
2018-03-05 09:30:00,330.51,332.48,330.51,332.02,28789.0,330.51,332.48,330.51,332.02,28789.0
2018-03-05 09:35:00,332.17,332.49,330.38,330.93,56468.0,332.17,332.49,330.38,330.93,56468.0
2018-03-05 09:40:00,331.11,331.56,330.45,331.0,17651.0,331.11,331.56,330.45,331.0,17651.0
2018-03-05 09:45:00,331.12,331.43,330.9,331.1,43218.0,331.12,331.43,330.9,331.1,43218.0
2018-03-05 09:50:00,331.1,331.3,330.89,331.1,42897.0,331.1,331.3,330.89,331.1,42897.0
2018-03-05 09:55:00,331.03,331.55,330.95,331.04,79398.0,331.03,331.55,330.95,331.04,79398.0
2018-03-05 10:00:00,331.12,331.54,330.92,331.12,63902.0,331.12,331.54,330.92,331.12,63902.0
2018-03-05 10:05:00,331.11,331.14,329.61,330.16,25181.0,331.11,331.14,329.61,330.16,25181.0
2018-03-05 10:10:00,330.15,330.18,328.92,329.44,13624.0,330.15,330.18,328.92,329.44,13624.0
2018-03-05 10:15:00,329.49,329.85,329.12,329.76,9836.0,329.49,329.85,329.12,329.76,9836.0
2018-03-05 10:20:00,329.98,331.18,329.76,330.98,14297.0,329.98,331.18,329.76,330.98,14297.0
2018-03-05 10:25:00,331.44,331.49,330.92,331.09,34057.0,331.44,331.49,330.92,331.09,34057.0
2018-03-05 10:30:00,331.11,331.52,330.95,331.11,56857.0,331.11,331.52,330.95,331.11,56857.0
2018-03-05 10:35:00,331.09,331.25,330.67,330.73,52539.0,331.09,331.25,330.67,330.73,52539.0
2018-03-05 10:40:00,330.79,331.0,330.32,330.68,15682.0,330.79,331.0,330.32,330.68,15682.0
2018-03-05 10:45:00,330.86,331.07,330.51,330.87,15236.0,330.86,331.07,330.51,330.87,15236.0
2018-03-05 10:50:00,330.93,331.13,330.6,330.9,11993.0,330.93,331.13,330.6,330.9,11993.0
2018-03-05 10:55:00,330.89,331.18,330.75,331.11,18189.0,330.89,331.18,330.75,331.11,18189.0
2018-03-05 11:00:00,331.04,331.29,330.91,331.11,47744.0,331.04,331.29,330.91,331.11,47744.0
2018-03-05 11:05:00,331.1,331.58,331.02,331.22,92157.0,331.1,331.58,331.02,331.22,92157.0
2018-03-05 11:10:00,331.17,331.3,331.01,331.15,44947.0,331.17,331.3,331.01,331.15,44947.0
2018-03-05 11:15:00,331.15,331.25,331.03,331.09,49622.0,331.15,331.25,331.03,331.09,49622.0
2018-03-05 11:20:00,331.14,332.05,331.06,331.61,42257.0,331.14,332.05,331.06,331.61,42257.0
2018-03-05 11:25:00,331.57,331.84,331.37,331.53,47690.0,331.57,331.84,331.37,331.53,47690.0
2018-03-05 11:30:00,331.53,331.65,331.0,331.57,19842.0,331.53,331.65,331.0,331.57,19842.0
2018-03-05 11:35:00,331.57,333.61,331.45,333.06,34883.0,331.57,333.61,331.45,333.06,34883.0
2018-03-05 11:40:00,333.49,335.34,333.36,334.6,17064.0,333.49,335.34,333.36,334.6,17064.0
2018-03-05 11:45:00,334.85,336.22,334.64,336.13,10054.0,334.85,336.22,334.64,336.13,10054.0
2018-03-05 11:50:00,336.33,336.86,335.65,335.66,13014.0,336.33,336.86,335.65,335.66,13014.0
2018-03-05 11:55:00,335.93,337.63,335.82,336.85,10080.0,335.93,337.63,335.82,336.85,10080.0
2018-03-05 12:00:00,337.01,338.21,337.01,338.01,7318.0,337.01,338.21,337.01,338.01,7318.0
2018-03-05 12:05:00,337.87,338.48,337.58,338.04,6565.0,337.87,338.48,337.58,338.04,6565.0
2018-03-05 12:10:00,338.14,338.42,337.67,337.67,12283.0,338.14,338.42,337.67,337.67,12283.0
2018-03-05 12:15:00,337.66,338.38,337.48,338.21,13250.0,337.66,338.38,337.48,338.21,13250.0
2018-03-05 12:20:00,338.1,338.75,338.1,338.38,12489.0,338.1,338.75,338.1,338.38,12489.0
2018-03-05 12:25:00,338.25,338.9,338.1,338.6,7687.0,338.25,338.9,338.1,338.6,7687.0
2018-03-05 12:30:00,338.76,338.89,338.51,338.84,5746.0,338.76,338.89,338.51,338.84,5746.0
2018-03-05 12:35:00,338.76,338.77,338.44,338.6,3595.0,338.76,338.77,338.44,338.6,3595.0
2018-03-05 12:40:00,338.57,339.55,338.57,339.55,4429.0,338.57,339.55,338.57,339.55,4429.0
2018-03-05 12:45:00,339.52,340.16,339.51,340.03,9105.0,339.52,340.16,339.51,340.03,9105.0
2018-03-05 12:50:00,339.99,340.35,339.78,340.03,3656.0,339.99,340.35,339.78,340.03,3656.0
2018-03-05 12:55:00,339.78,340.17,339.78,339.97,6900.0,339.78,340.17,339.78,339.97,6900.0
2018-03-05 13:00:00,339.92,341.31,339.91,341.17,21402.0,339.92,341.31,339.91,341.17,21402.0
2018-03-05 13:05:00,341.17,342.5,340.99,342.18,32129.0,341.17,342.5,340.99,342.18,32129.0
2018-03-05 13:10:00,342.18,342.92,341.7,341.7,28723.0,342.18,342.92,341.7,341.7,28723.0
2018-03-05 13:15:00,342.07,342.07,341.07,341.27,20332.0,342.07,342.07,341.07,341.27,20332.0
2018-03-05 13:20:00,341.27,341.61,341.2,341.45,12423.0,341.27,341.61,341.2,341.45,12423.0
2018-03-05 13:25:00,341.37,341.6,340.78,340.9,18407.0,341.37,341.6,340.78,340.9,18407.0
2018-03-05 13:30:00,340.79,340.85,340.32,340.43,5100.0,340.79,340.85,340.32,340.43,5100.0
2018-03-05 13:35:00,340.54,341.42,340.52,341.42,8729.0,340.54,341.42,340.52,341.42,8729.0
2018-03-05 13:40:00,341.39,341.87,341.25,341.55,13393.0,341.39,341.87,341.25,341.55,13393.0
2018-03-05 13:45:00,341.37,341.67,341.25,341.67,3700.0,341.37,341.67,341.25,341.67,3700.0
2018-03-05 13:50:00,341.5,342.31,341.5,342.31,7814.0,341.5,342.31,341.5,342.31,7814.0
2018-03-05 13:55:00,342.47,342.87,342.32,342.72,7161.0,342.47,342.87,342.32,342.72,7161.0
2018-03-05 14:00:00,342.72,342.92,342.4,342.4,3700.0,342.72,342.92,342.4,342.4,3700.0
2018-03-05 14:05:00,342.28,342.43,341.89,342.07,3300.0,342.28,342.43,341.89,342.07,3300.0
2018-03-05 14:10:00,342.09,342.21,340.89,341.09,5997.0,342.09,342.21,340.89,341.09,5997.0
2018-03-05 14:15:00,341.12,341.29,341.01,341.01,17516.0,341.12,341.29,341.01,341.01,17516.0
2018-03-05 14:20:00,340.98,344.0,340.79,343.5,49866.0,340.98,344.0,340.79,343.5,49866.0
2018-03-05 14:25:00,343.61,346.65,343.12,346.08,79741.0,343.61,346.65,343.12,346.08,79741.0
2018-03-05 14:30:00,346.17,346.95,344.13,345.0,44634.0,346.17,346.95,344.13,345.0,44634.0
2018-03-05 14:35:00,344.78,347.0,344.78,346.91,31219.0,344.78,347.0,344.78,346.91,31219.0
2018-03-05 14:40:00,346.49,349.17,346.41,348.92,27823.0,346.49,349.17,346.41,348.92,27823.0
2018-03-05 14:45:00,348.77,349.22,347.41,347.93,25946.0,348.77,349.22,347.41,347.93,25946.0
2018-03-05 14:50:00,347.69,348.08,346.94,347.9,18671.0,347.69,348.08,346.94,347.9,18671.0
2018-03-05 14:55:00,348.23,348.48,347.57,348.36,12490.0,348.23,348.48,347.57,348.36,12490.0
2018-03-05 15:00:00,348.38,348.97,348.26,348.66,23971.0,348.38,348.97,348.26,348.66,23971.0
2018-03-05 15:05:00,348.64,349.53,348.46,348.88,20433.0,348.64,349.53,348.46,348.88,20433.0
2018-03-05 15:10:00,348.94,349.36,347.62,347.63,36644.0,348.94,349.36,347.62,347.63,36644.0
2018-03-05 15:15:00,347.69,347.85,345.96,345.96,24668.0,347.69,347.85,345.96,345.96,24668.0
2018-03-05 15:20:00,346.24,346.85,345.8,346.85,31417.0,346.24,346.85,345.8,346.85,31417.0
2018-03-05 15:25:00,347.0,347.0,345.5,345.5,22796.0,347.0,347.0,345.5,345.5,22796.0
2018-03-05 15:30:00,345.51,346.87,345.49,346.47,43080.0,345.51,346.87,345.49,346.47,43080.0
2018-03-05 15:35:00,346.34,346.97,345.7,346.79,29596.0,346.34,346.97,345.7,346.79,29596.0
2018-03-05 15:40:00,346.8,347.11,346.27,346.58,17406.0,346.8,347.11,346.27,346.58,17406.0
2018-03-05 15:45:00,346.58,346.85,345.93,345.93,27211.0,346.58,346.85,345.93,345.93,27211.0
2018-03-05 15:50:00,346.06,346.56,345.93,346.38,39521.0,346.06,346.56,345.93,346.38,39521.0
2018-03-05 15:55:00,346.34,347.0,346.33,346.56,47837.0,346.34,347.0,346.33,346.56,47837.0
2018-03-06 09:30:00,349.17,349.23,343.54,345.51,37990.0,349.17,349.23,343.54,345.51,37990.0
2018-03-06 09:35:00,345.04,345.1,341.98,342.84,17301.0,345.04,345.1,341.98,342.84,17301.0
2018-03-06 09:40:00,342.53,343.27,342.23,342.9,5600.0,342.53,343.27,342.23,342.9,5600.0
2018-03-06 09:45:00,343.13,343.28,341.18,341.18,14343.0,343.13,343.28,341.18,341.18,14343.0
2018-03-06 09:50:00,341.36,342.49,341.36,342.11,16833.0,341.36,342.49,341.36,342.11,16833.0
2018-03-06 09:55:00,342.26,342.44,341.5,341.57,14363.0,342.26,342.44,341.5,341.57,14363.0
2018-03-06 10:00:00,341.46,341.46,339.19,339.43,25650.0,341.46,341.46,339.19,339.43,25650.0
2018-03-06 10:05:00,339.5,339.94,338.64,338.77,32918.0,339.5,339.94,338.64,338.77,32918.0
2018-03-06 10:10:00,338.72,339.5,338.5,339.05,16376.0,338.72,339.5,338.5,339.05,16376.0
2018-03-06 10:15:00,339.15,339.38,338.94,339.36,19739.0,339.15,339.38,338.94,339.36,19739.0
2018-03-06 10:20:00,339.28,340.75,339.2,340.75,12101.0,339.28,340.75,339.2,340.75,12101.0
2018-03-06 10:25:00,340.62,340.62,339.5,339.65,9680.0,340.62,340.62,339.5,339.65,9680.0
2018-03-06 10:30:00,339.88,340.1,339.73,339.8,9521.0,339.88,340.1,339.73,339.8,9521.0
2018-03-06 10:35:00,339.81,339.89,337.87,338.04,9431.0,339.81,339.89,337.87,338.04,9431.0
2018-03-06 10:40:00,337.93,337.93,337.35,337.65,7601.0,337.93,337.93,337.35,337.65,7601.0
2018-03-06 10:45:00,337.76,338.17,337.67,337.91,10750.0,337.76,338.17,337.67,337.91,10750.0
2018-03-06 10:50:00,337.94,338.09,337.49,337.62,8719.0,337.94,338.09,337.49,337.62,8719.0
2018-03-06 10:55:00,337.72,338.0,337.18,337.18,8721.0,337.72,338.0,337.18,337.18,8721.0
2018-03-06 11:00:00,337.38,337.92,337.05,337.55,13170.0,337.38,337.92,337.05,337.55,13170.0
2018-03-06 11:05:00,337.62,338.22,337.4,338.22,9411.0,337.62,338.22,337.4,338.22,9411.0
2018-03-06 11:10:00,338.46,338.48,337.56,337.82,16854.0,338.46,338.48,337.56,337.82,16854.0
2018-03-06 11:15:00,337.83,338.16,337.48,337.99,15263.0,337.83,338.16,337.48,337.99,15263.0
2018-03-06 11:20:00,337.99,338.4,337.24,337.24,12510.0,337.99,338.4,337.24,337.24,12510.0
2018-03-06 11:25:00,337.31,337.31,336.29,336.57,10013.0,337.31,337.31,336.29,336.57,10013.0
2018-03-06 11:30:00,336.62,336.95,336.39,336.49,7073.0,336.62,336.95,336.39,336.49,7073.0
2018-03-06 11:35:00,336.49,337.57,336.43,337.11,8400.0,336.49,337.57,336.43,337.11,8400.0
2018-03-06 11:40:00,337.38,338.28,337.35,337.97,7902.0,337.38,338.28,337.35,337.97,7902.0
2018-03-06 11:45:00,337.8,338.02,337.68,337.87,7200.0,337.8,338.02,337.68,337.87,7200.0
2018-03-06 11:50:00,337.95,338.13,337.53,338.03,17668.0,337.95,338.13,337.53,338.03,17668.0
2018-03-06 11:55:00,338.04,338.38,337.85,338.28,5698.0,338.04,338.38,337.85,338.28,5698.0
2018-03-06 12:00:00,338.25,338.95,338.25,338.44,4653.0,338.25,338.95,338.25,338.44,4653.0
2018-03-06 12:05:00,338.44,338.59,338.21,338.5,5300.0,338.44,338.59,338.21,338.5,5300.0
2018-03-06 12:10:00,338.51,338.69,338.29,338.41,7000.0,338.51,338.69,338.29,338.41,7000.0
2018-03-06 12:15:00,338.4,338.47,338.32,338.46,2524.0,338.4,338.47,338.32,338.46,2524.0
2018-03-06 12:20:00,338.47,338.72,338.34,338.47,6380.0,338.47,338.72,338.34,338.47,6380.0
2018-03-06 12:25:00,338.73,338.83,338.56,338.56,2794.0,338.73,338.83,338.56,338.56,2794.0
2018-03-06 12:30:00,338.58,339.43,338.58,339.43,5251.0,338.58,339.43,338.58,339.43,5251.0
2018-03-06 12:35:00,339.39,339.72,339.29,339.6,4700.0,339.39,339.72,339.29,339.6,4700.0
2018-03-06 12:40:00,339.54,340.05,339.51,340.03,10008.0,339.54,340.05,339.51,340.03,10008.0
2018-03-06 12:45:00,340.07,340.64,340.07,340.53,4149.0,340.07,340.64,340.07,340.53,4149.0
2018-03-06 12:50:00,340.61,341.17,340.61,340.86,10957.0,340.61,341.17,340.61,340.86,10957.0
2018-03-06 12:55:00,340.98,341.47,340.85,341.31,6200.0,340.98,341.47,340.85,341.31,6200.0
2018-03-06 13:00:00,341.41,341.65,340.67,340.73,8500.0,341.41,341.65,340.67,340.73,8500.0
2018-03-06 13:05:00,340.37,340.92,339.88,339.98,19998.0,340.37,340.92,339.88,339.98,19998.0
2018-03-06 13:10:00,339.9,339.9,339.64,339.78,4407.0,339.9,339.9,339.64,339.78,4407.0
2018-03-06 13:15:00,339.77,339.84,339.2,339.38,3447.0,339.77,339.84,339.2,339.38,3447.0
2018-03-06 13:20:00,338.97,339.41,338.97,339.04,8700.0,338.97,339.41,338.97,339.04,8700.0
2018-03-06 13:25:00,339.02,339.37,338.97,339.13,11433.0,339.02,339.37,338.97,339.13,11433.0
2018-03-06 13:30:00,339.24,339.24,338.32,338.56,9154.0,339.24,339.24,338.32,338.56,9154.0
2018-03-06 13:35:00,338.56,338.6,338.08,338.28,8289.0,338.56,338.6,338.08,338.28,8289.0
2018-03-06 13:40:00,338.38,338.38,338.1,338.21,3100.0,338.38,338.38,338.1,338.21,3100.0
2018-03-06 13:45:00,338.07,338.08,337.38,337.63,4817.0,338.07,338.08,337.38,337.63,4817.0
2018-03-06 13:50:00,337.52,337.86,337.52,337.7,4610.0,337.52,337.86,337.52,337.7,4610.0
2018-03-06 13:55:00,337.78,337.82,337.54,337.81,10400.0,337.78,337.82,337.54,337.81,10400.0
2018-03-06 14:00:00,337.74,337.96,337.44,337.45,14312.0,337.74,337.96,337.44,337.45,14312.0
2018-03-06 14:05:00,337.45,337.53,336.89,337.25,10414.0,337.45,337.53,336.89,337.25,10414.0
2018-03-06 14:10:00,337.25,337.5,337.2,337.38,10822.0,337.25,337.5,337.2,337.38,10822.0
2018-03-06 14:15:00,337.29,337.77,337.15,337.71,14100.0,337.29,337.77,337.15,337.71,14100.0
2018-03-06 14:20:00,337.71,337.88,337.5,337.73,11944.0,337.71,337.88,337.5,337.73,11944.0
2018-03-06 14:25:00,337.85,338.05,337.62,337.79,7438.0,337.85,338.05,337.62,337.79,7438.0
2018-03-06 14:30:00,337.88,337.94,337.67,337.88,7027.0,337.88,337.94,337.67,337.88,7027.0
2018-03-06 14:35:00,337.85,338.26,337.72,338.12,6300.0,337.85,338.26,337.72,338.12,6300.0
2018-03-06 14:40:00,338.14,338.25,338.02,338.17,5833.0,338.14,338.25,338.02,338.17,5833.0
2018-03-06 14:45:00,338.21,338.29,338.07,338.24,7501.0,338.21,338.29,338.07,338.24,7501.0
2018-03-06 14:50:00,338.19,338.28,337.95,338.06,13032.0,338.19,338.28,337.95,338.06,13032.0
2018-03-06 14:55:00,338.1,338.25,337.89,337.94,5969.0,338.1,338.25,337.89,337.94,5969.0
2018-03-06 15:00:00,337.91,338.06,337.57,337.65,5295.0,337.91,338.06,337.57,337.65,5295.0
2018-03-06 15:05:00,337.62,338.34,337.61,338.23,7433.0,337.62,338.34,337.61,338.23,7433.0
2018-03-06 15:10:00,338.27,338.27,338.04,338.18,4100.0,338.27,338.27,338.04,338.18,4100.0
2018-03-06 15:15:00,338.14,338.24,337.73,337.9,7756.0,338.14,338.24,337.73,337.9,7756.0
2018-03-06 15:20:00,337.85,338.18,337.85,338.0,9900.0,337.85,338.18,337.85,338.0,9900.0
2018-03-06 15:25:00,338.15,338.3,338.0,338.09,10630.0,338.15,338.3,338.0,338.09,10630.0
2018-03-06 15:30:00,338.08,338.21,337.95,338.02,8445.0,338.08,338.21,337.95,338.02,8445.0
2018-03-06 15:35:00,338.04,338.08,337.86,337.91,12495.0,338.04,338.08,337.86,337.91,12495.0
2018-03-06 15:40:00,337.9,337.99,337.7,337.71,17430.0,337.9,337.99,337.7,337.71,17430.0
2018-03-06 15:45:00,337.7,337.93,337.56,337.76,17094.0,337.7,337.93,337.56,337.76,17094.0
2018-03-06 15:50:00,338.04,338.21,337.92,337.97,20933.0,338.04,338.21,337.92,337.97,20933.0
2018-03-06 15:55:00,337.96,337.98,337.51,337.86,43853.0,337.96,337.98,337.51,337.86,43853.0
2018-03-07 09:30:00,337.5,338.35,335.21,335.21,14340.0,337.5,338.35,335.21,335.21,14340.0
2018-03-07 09:35:00,335.38,335.75,334.16,334.72,8889.0,335.38,335.75,334.16,334.72,8889.0
2018-03-07 09:40:00,334.79,336.3,334.78,335.81,9942.0,334.79,336.3,334.78,335.81,9942.0
2018-03-07 09:45:00,335.84,336.4,335.4,335.46,8145.0,335.84,336.4,335.4,335.46,8145.0
2018-03-07 09:50:00,335.65,336.21,335.08,335.76,6240.0,335.65,336.21,335.08,335.76,6240.0
2018-03-07 09:55:00,335.82,336.39,335.71,335.71,6752.0,335.82,336.39,335.71,335.71,6752.0
2018-03-07 10:00:00,335.7,336.21,335.69,335.89,2456.0,335.7,336.21,335.69,335.89,2456.0
2018-03-07 10:05:00,336.13,336.13,335.73,336.03,3709.0,336.13,336.13,335.73,336.03,3709.0
2018-03-07 10:10:00,335.87,336.09,335.78,335.88,4801.0,335.87,336.09,335.78,335.88,4801.0
2018-03-07 10:15:00,336.08,336.79,336.02,336.17,23115.0,336.08,336.79,336.02,336.17,23115.0
2018-03-07 10:20:00,336.08,337.39,336.08,337.23,7507.0,336.08,337.39,336.08,337.23,7507.0
2018-03-07 10:25:00,337.32,337.78,337.2,337.78,2794.0,337.32,337.78,337.2,337.78,2794.0
2018-03-07 10:30:00,337.91,337.91,337.17,337.63,4615.0,337.91,337.91,337.17,337.63,4615.0
2018-03-07 10:35:00,337.96,338.12,337.74,338.0,3100.0,337.96,338.12,337.74,338.0,3100.0
2018-03-07 10:40:00,338.17,338.2,337.76,337.99,9186.0,338.17,338.2,337.76,337.99,9186.0
2018-03-07 10:45:00,338.26,338.34,337.86,338.2,6720.0,338.26,338.34,337.86,338.2,6720.0
2018-03-07 10:50:00,338.08,339.08,338.08,338.36,12524.0,338.08,339.08,338.08,338.36,12524.0
2018-03-07 10:55:00,338.73,338.73,338.37,338.53,1327.0,338.73,338.73,338.37,338.53,1327.0
2018-03-07 11:00:00,338.4,338.43,338.07,338.07,11035.0,338.4,338.43,338.07,338.07,11035.0
2018-03-07 11:05:00,338.16,338.74,338.16,338.43,3286.0,338.16,338.74,338.16,338.43,3286.0
2018-03-07 11:10:00,338.3,338.42,338.13,338.37,3900.0,338.3,338.42,338.13,338.37,3900.0
2018-03-07 11:15:00,338.46,338.65,338.37,338.5,3793.0,338.46,338.65,338.37,338.5,3793.0
2018-03-07 11:20:00,338.32,339.02,338.27,338.94,5266.0,338.32,339.02,338.27,338.94,5266.0
2018-03-07 11:25:00,338.81,339.55,338.81,339.54,4756.0,338.81,339.55,338.81,339.54,4756.0
2018-03-07 11:30:00,339.44,339.56,338.77,338.77,3414.0,339.44,339.56,338.77,338.77,3414.0
2018-03-07 11:35:00,338.61,338.94,338.45,338.94,14583.0,338.61,338.94,338.45,338.94,14583.0
2018-03-07 11:40:00,338.99,339.54,338.9,339.5,2279.0,338.99,339.54,338.9,339.5,2279.0
2018-03-07 11:45:00,339.68,339.68,338.28,338.29,7450.0,339.68,339.68,338.28,338.29,7450.0
2018-03-07 11:50:00,338.13,338.24,337.56,337.61,4700.0,338.13,338.24,337.56,337.61,4700.0
2018-03-07 11:55:00,337.45,337.81,337.26,337.29,4598.0,337.45,337.81,337.26,337.29,4598.0
2018-03-07 12:00:00,337.22,337.28,336.69,336.69,10510.0,337.22,337.28,336.69,336.69,10510.0
2018-03-07 12:05:00,336.38,336.8,336.07,336.07,4267.0,336.38,336.8,336.07,336.07,4267.0
2018-03-07 12:10:00,336.0,336.15,335.31,336.05,7595.0,336.0,336.15,335.31,336.05,7595.0
2018-03-07 12:15:00,336.18,336.54,335.97,336.32,8361.0,336.18,336.54,335.97,336.32,8361.0
2018-03-07 12:20:00,336.15,336.37,336.02,336.09,1600.0,336.15,336.37,336.02,336.09,1600.0
2018-03-07 12:25:00,336.26,336.51,336.26,336.51,1062.0,336.26,336.51,336.26,336.51,1062.0
2018-03-07 12:30:00,336.43,336.6,336.29,336.33,4796.0,336.43,336.6,336.29,336.33,4796.0
2018-03-07 12:35:00,336.33,336.56,336.22,336.47,4244.0,336.33,336.56,336.22,336.47,4244.0
2018-03-07 12:40:00,336.48,336.73,336.45,336.6,8907.0,336.48,336.73,336.45,336.6,8907.0
2018-03-07 12:45:00,336.53,337.01,336.53,336.89,7035.0,336.53,337.01,336.53,336.89,7035.0
2018-03-07 12:50:00,336.81,336.93,336.44,336.44,2200.0,336.81,336.93,336.44,336.44,2200.0
2018-03-07 12:55:00,336.4,337.01,336.4,336.46,8908.0,336.4,337.01,336.4,336.46,8908.0
2018-03-07 13:00:00,336.45,336.76,336.34,336.56,19168.0,336.45,336.76,336.34,336.56,19168.0
2018-03-07 13:05:00,336.5,336.77,336.41,336.77,14373.0,336.5,336.77,336.41,336.77,14373.0
2018-03-07 13:10:00,336.67,336.85,336.52,336.78,6100.0,336.67,336.85,336.52,336.78,6100.0
2018-03-07 13:15:00,336.78,336.95,336.36,336.95,16818.0,336.78,336.95,336.36,336.95,16818.0
2018-03-07 13:20:00,336.89,337.55,336.84,337.51,15390.0,336.89,337.55,336.84,337.51,15390.0
2018-03-07 13:25:00,337.51,338.0,337.37,338.0,15250.0,337.51,338.0,337.37,338.0,15250.0
2018-03-07 13:30:00,338.11,338.56,338.11,338.53,1449.0,338.11,338.56,338.11,338.53,1449.0
2018-03-07 13:35:00,338.61,339.15,338.52,338.87,5705.0,338.61,339.15,338.52,338.87,5705.0
2018-03-07 13:40:00,338.76,338.81,338.59,338.66,4020.0,338.76,338.81,338.59,338.66,4020.0
2018-03-07 13:45:00,338.8,338.92,338.57,338.72,4525.0,338.8,338.92,338.57,338.72,4525.0
2018-03-07 13:50:00,338.85,338.98,338.84,338.91,4117.0,338.85,338.98,338.84,338.91,4117.0
2018-03-07 13:55:00,338.81,338.85,338.48,338.48,2632.0,338.81,338.85,338.48,338.48,2632.0
2018-03-07 14:00:00,338.72,338.77,338.3,338.5,4437.0,338.72,338.77,338.3,338.5,4437.0
2018-03-07 14:05:00,338.56,338.7,338.55,338.7,244.0,338.56,338.7,338.55,338.7,244.0
2018-03-07 14:10:00,338.68,339.6,338.68,339.53,3300.0,338.68,339.6,338.68,339.53,3300.0
2018-03-07 14:15:00,339.55,339.64,338.77,338.91,9292.0,339.55,339.64,338.77,338.91,9292.0
2018-03-07 14:20:00,339.02,339.37,339.01,339.37,5031.0,339.02,339.37,339.01,339.37,5031.0
2018-03-07 14:25:00,339.31,339.31,338.74,338.74,6366.0,339.31,339.31,338.74,338.74,6366.0
2018-03-07 14:30:00,338.84,339.32,338.81,339.31,5800.0,338.84,339.32,338.81,339.31,5800.0
2018-03-07 14:35:00,339.43,339.73,338.96,339.32,17654.0,339.43,339.73,338.96,339.32,17654.0
2018-03-07 14:40:00,339.3,339.3,339.19,339.26,2200.0,339.3,339.3,339.19,339.26,2200.0
2018-03-07 14:45:00,339.21,339.63,339.0,339.01,4326.0,339.21,339.63,339.0,339.01,4326.0
2018-03-07 14:50:00,339.2,339.27,338.74,338.83,3091.0,339.2,339.27,338.74,338.83,3091.0
2018-03-07 14:55:00,338.94,339.09,338.65,338.66,3450.0,338.94,339.09,338.65,338.66,3450.0
2018-03-07 15:00:00,338.75,338.75,338.39,338.39,5690.0,338.75,338.75,338.39,338.39,5690.0
2018-03-07 15:05:00,338.59,338.83,338.59,338.82,5300.0,338.59,338.83,338.59,338.82,5300.0
2018-03-07 15:10:00,338.97,339.05,338.9,338.93,4137.0,338.97,339.05,338.9,338.93,4137.0
2018-03-07 15:15:00,338.93,339.09,338.86,339.02,5740.0,338.93,339.09,338.86,339.02,5740.0
2018-03-07 15:20:00,338.98,339.05,338.53,338.69,6852.0,338.98,339.05,338.53,338.69,6852.0
2018-03-07 15:25:00,338.68,338.71,338.3,338.54,7510.0,338.68,338.71,338.3,338.54,7510.0
2018-03-07 15:30:00,338.55,338.65,338.26,338.36,24257.0,338.55,338.65,338.26,338.36,24257.0
2018-03-07 15:35:00,338.43,338.51,338.17,338.43,5120.0,338.43,338.51,338.17,338.43,5120.0
2018-03-07 15:40:00,338.44,338.53,338.35,338.49,16755.0,338.44,338.53,338.35,338.49,16755.0
2018-03-07 15:45:00,338.49,338.67,338.38,338.56,14898.0,338.49,338.67,338.38,338.56,14898.0
2018-03-07 15:50:00,338.56,339.08,338.48,338.72,26181.0,338.56,339.08,338.48,338.72,26181.0
2018-03-07 15:55:00,338.71,338.95,338.58,338.66,40206.0,338.71,338.95,338.58,338.66,40206.0
2018-03-08 09:30:00,339.51,340.33,338.04,340.31,10913.0,339.51,340.33,338.04,340.31,10913.0
2018-03-08 09:35:00,340.59,340.59,339.43,340.05,24298.0,340.59,340.59,339.43,340.05,24298.0
2018-03-08 09:40:00,339.8,341.5,339.8,340.94,9026.0,339.8,341.5,339.8,340.94,9026.0
2018-03-08 09:45:00,341.02,341.74,340.22,340.22,9703.0,341.02,341.74,340.22,340.22,9703.0
2018-03-08 09:50:00,340.41,342.28,340.41,342.28,19100.0,340.41,342.28,340.41,342.28,19100.0
2018-03-08 09:55:00,342.07,342.28,341.52,341.86,5954.0,342.07,342.28,341.52,341.86,5954.0
2018-03-08 10:00:00,342.0,342.39,342.0,342.2,6940.0,342.0,342.39,342.0,342.2,6940.0
2018-03-08 10:05:00,342.2,342.38,341.2,341.54,9637.0,342.2,342.38,341.2,341.54,9637.0
2018-03-08 10:10:00,341.53,341.87,341.25,341.35,6400.0,341.53,341.87,341.25,341.35,6400.0
2018-03-08 10:15:00,341.4,341.87,341.24,341.82,4550.0,341.4,341.87,341.24,341.82,4550.0
2018-03-08 10:20:00,341.83,343.0,341.83,342.83,6908.0,341.83,343.0,341.83,342.83,6908.0
2018-03-08 10:25:00,342.72,342.98,342.06,342.06,12849.0,342.72,342.98,342.06,342.06,12849.0
2018-03-08 10:30:00,341.99,342.55,341.98,342.35,6513.0,341.99,342.55,341.98,342.35,6513.0
2018-03-08 10:35:00,342.22,342.28,341.39,341.86,9632.0,342.22,342.28,341.39,341.86,9632.0
2018-03-08 10:40:00,341.95,342.09,341.77,341.88,5605.0,341.95,342.09,341.77,341.88,5605.0
2018-03-08 10:45:00,341.82,342.01,341.52,341.55,12084.0,341.82,342.01,341.52,341.55,12084.0
2018-03-08 10:50:00,341.38,341.79,341.34,341.72,9628.0,341.38,341.79,341.34,341.72,9628.0
2018-03-08 10:55:00,341.8,341.8,341.18,341.22,5431.0,341.8,341.8,341.18,341.22,5431.0
2018-03-08 11:00:00,341.15,341.35,340.98,341.19,9798.0,341.15,341.35,340.98,341.19,9798.0
2018-03-08 11:05:00,341.23,341.25,341.01,341.01,8248.0,341.23,341.25,341.01,341.01,8248.0
2018-03-08 11:10:00,341.01,341.36,340.97,341.36,5305.0,341.01,341.36,340.97,341.36,5305.0
2018-03-08 11:15:00,341.3,341.69,341.2,341.49,5399.0,341.3,341.69,341.2,341.49,5399.0
2018-03-08 11:20:00,341.53,341.61,341.23,341.53,5891.0,341.53,341.61,341.23,341.53,5891.0
2018-03-08 11:25:00,341.61,341.61,341.07,341.39,14238.0,341.61,341.61,341.07,341.39,14238.0
2018-03-08 11:30:00,341.23,341.23,340.55,340.87,10328.0,341.23,341.23,340.55,340.87,10328.0
2018-03-08 11:35:00,340.92,341.44,340.91,341.2,4326.0,340.92,341.44,340.91,341.2,4326.0
2018-03-08 11:40:00,341.13,341.61,340.83,341.04,14458.0,341.13,341.61,340.83,341.04,14458.0
2018-03-08 11:45:00,340.8,341.16,340.75,341.16,4468.0,340.8,341.16,340.75,341.16,4468.0
2018-03-08 11:50:00,341.07,341.37,341.06,341.24,3437.0,341.07,341.37,341.06,341.24,3437.0
2018-03-08 11:55:00,341.29,341.89,341.27,341.89,8325.0,341.29,341.89,341.27,341.89,8325.0
2018-03-08 12:00:00,341.93,342.45,341.89,342.41,6253.0,341.93,342.45,341.89,342.41,6253.0
2018-03-08 12:05:00,342.31,342.59,342.3,342.5,2883.0,342.31,342.59,342.3,342.5,2883.0
2018-03-08 12:10:00,342.48,342.51,341.81,341.88,5500.0,342.48,342.51,341.81,341.88,5500.0
2018-03-08 12:15:00,341.81,341.96,341.79,341.91,2856.0,341.81,341.96,341.79,341.91,2856.0
2018-03-08 12:20:00,342.0,342.19,341.93,342.09,3434.0,342.0,342.19,341.93,342.09,3434.0
2018-03-08 12:25:00,342.04,342.16,341.95,341.95,1300.0,342.04,342.16,341.95,341.95,1300.0
2018-03-08 12:30:00,341.99,341.99,341.42,341.42,3403.0,341.99,341.99,341.42,341.42,3403.0
2018-03-08 12:35:00,341.48,341.48,341.1,341.28,8554.0,341.48,341.48,341.1,341.28,8554.0
2018-03-08 12:40:00,341.17,341.46,341.1,341.4,4074.0,341.17,341.46,341.1,341.4,4074.0
2018-03-08 12:45:00,341.28,341.28,341.14,341.28,500.0,341.28,341.28,341.14,341.28,500.0
2018-03-08 12:50:00,341.28,341.6,341.1,341.18,7556.0,341.28,341.6,341.1,341.18,7556.0
2018-03-08 12:55:00,341.26,341.59,341.19,341.59,2734.0,341.26,341.59,341.19,341.59,2734.0
2018-03-08 13:00:00,341.56,342.12,341.43,341.92,3920.0,341.56,342.12,341.43,341.92,3920.0
2018-03-08 13:05:00,341.91,342.33,341.82,342.16,4939.0,341.91,342.33,341.82,342.16,4939.0
2018-03-08 13:10:00,342.15,342.29,342.13,342.22,1600.0,342.15,342.29,342.13,342.22,1600.0
2018-03-08 13:15:00,342.13,342.36,342.02,342.35,5000.0,342.13,342.36,342.02,342.35,5000.0
2018-03-08 13:20:00,342.34,342.34,342.0,342.0,2800.0,342.34,342.34,342.0,342.0,2800.0
2018-03-08 13:25:00,342.1,342.1,341.47,341.59,3368.0,342.1,342.1,341.47,341.59,3368.0
2018-03-08 13:30:00,341.6,341.75,341.53,341.75,1872.0,341.6,341.75,341.53,341.75,1872.0
2018-03-08 13:35:00,341.71,341.86,341.58,341.64,11002.0,341.71,341.86,341.58,341.64,11002.0
2018-03-08 13:40:00,341.6,341.64,340.82,340.91,10187.0,341.6,341.64,340.82,340.91,10187.0
2018-03-08 13:45:00,340.67,340.74,340.16,340.68,4600.0,340.67,340.74,340.16,340.68,4600.0
2018-03-08 13:50:00,340.71,340.73,340.52,340.64,3619.0,340.71,340.73,340.52,340.64,3619.0
2018-03-08 13:55:00,340.64,340.79,340.55,340.71,2600.0,340.64,340.79,340.55,340.71,2600.0
2018-03-08 14:00:00,340.71,340.83,340.5,340.57,4115.0,340.71,340.83,340.5,340.57,4115.0
2018-03-08 14:05:00,340.5,340.67,340.25,340.4,4570.0,340.5,340.67,340.25,340.4,4570.0
2018-03-08 14:10:00,340.39,340.49,340.23,340.41,5599.0,340.39,340.49,340.23,340.41,5599.0
2018-03-08 14:15:00,340.41,340.78,340.41,340.76,3461.0,340.41,340.78,340.41,340.76,3461.0
2018-03-08 14:20:00,340.78,340.79,340.48,340.78,7336.0,340.78,340.79,340.48,340.78,7336.0
2018-03-08 14:25:00,340.65,341.31,340.65,341.29,2805.0,340.65,341.31,340.65,341.29,2805.0
2018-03-08 14:30:00,341.29,341.46,341.07,341.42,6114.0,341.29,341.46,341.07,341.42,6114.0
2018-03-08 14:35:00,341.42,341.54,341.32,341.54,7726.0,341.42,341.54,341.32,341.54,7726.0
2018-03-08 14:40:00,341.63,341.84,341.53,341.62,5002.0,341.63,341.84,341.53,341.62,5002.0
2018-03-08 14:45:00,341.66,342.34,341.66,342.07,5345.0,341.66,342.34,341.66,342.07,5345.0
2018-03-08 14:50:00,342.08,342.62,342.08,342.41,10902.0,342.08,342.62,342.08,342.41,10902.0
2018-03-08 14:55:00,342.41,343.26,342.4,343.0,12502.0,342.41,343.26,342.4,343.0,12502.0
2018-03-08 15:00:00,343.29,343.49,343.0,343.18,9272.0,343.29,343.49,343.0,343.18,9272.0
2018-03-08 15:05:00,343.14,343.38,342.98,342.98,9371.0,343.14,343.38,342.98,342.98,9371.0
2018-03-08 15:10:00,342.98,343.08,342.43,342.43,6666.0,342.98,343.08,342.43,342.43,6666.0
2018-03-08 15:15:00,342.45,342.56,341.91,342.0,14885.0,342.45,342.56,341.91,342.0,14885.0
2018-03-08 15:20:00,341.91,342.03,341.43,341.43,21303.0,341.91,342.03,341.43,341.43,21303.0
2018-03-08 15:25:00,341.58,341.58,341.1,341.18,24235.0,341.58,341.58,341.1,341.18,24235.0
2018-03-08 15:30:00,341.18,341.21,340.78,340.85,27015.0,341.18,341.21,340.78,340.85,27015.0
2018-03-08 15:35:00,340.82,341.04,340.69,340.69,25421.0,340.82,341.04,340.69,340.69,25421.0
2018-03-08 15:40:00,340.63,340.63,340.09,340.22,18638.0,340.63,340.63,340.09,340.22,18638.0
2018-03-08 15:45:00,340.16,340.7,339.95,340.66,36536.0,340.16,340.7,339.95,340.66,36536.0
2018-03-08 15:50:00,340.7,341.44,340.7,340.96,33393.0,340.7,341.44,340.7,340.96,33393.0
2018-03-08 15:55:00,341.06,341.2,340.23,341.19,59689.0,341.06,341.2,340.23,341.19,59689.0
2018-03-09 09:30:00,342.05,343.83,340.26,340.65,14078.0,342.05,343.83,340.26,340.65,14078.0
2018-03-09 09:35:00,341.87,342.67,341.23,342.67,5193.0,341.87,342.67,341.23,342.67,5193.0
2018-03-09 09:40:00,342.73,343.61,342.73,343.56,3700.0,342.73,343.61,342.73,343.56,3700.0
2018-03-09 09:45:00,343.57,343.65,342.91,343.65,10175.0,343.57,343.65,342.91,343.65,10175.0
2018-03-09 09:50:00,343.63,344.51,343.63,344.03,9695.0,343.63,344.51,343.63,344.03,9695.0
2018-03-09 09:55:00,344.01,344.19,343.65,343.65,4939.0,344.01,344.19,343.65,343.65,4939.0
2018-03-09 10:00:00,343.75,343.91,343.24,343.65,6800.0,343.75,343.91,343.24,343.65,6800.0
2018-03-09 10:05:00,343.85,344.12,343.35,343.44,8238.0,343.85,344.12,343.35,343.44,8238.0
2018-03-09 10:10:00,343.44,343.97,343.42,343.67,3376.0,343.44,343.97,343.42,343.67,3376.0
2018-03-09 10:15:00,343.75,344.5,343.74,344.06,12740.0,343.75,344.5,343.74,344.06,12740.0
2018-03-09 10:20:00,344.18,344.43,343.99,344.07,12740.0,344.18,344.43,343.99,344.07,12740.0
2018-03-09 10:25:00,344.19,344.61,344.04,344.53,6750.0,344.19,344.61,344.04,344.53,6750.0
2018-03-09 10:30:00,344.59,344.69,344.29,344.53,2700.0,344.59,344.69,344.29,344.53,2700.0
2018-03-09 10:35:00,344.66,345.41,344.55,345.38,8278.0,344.66,345.41,344.55,345.38,8278.0
2018-03-09 10:40:00,345.41,345.5,344.68,344.78,4048.0,345.41,345.5,344.68,344.78,4048.0
2018-03-09 10:45:00,344.79,345.98,344.78,345.82,8283.0,344.79,345.98,344.78,345.82,8283.0
2018-03-09 10:50:00,345.83,347.2,345.71,346.67,11751.0,345.83,347.2,345.71,346.67,11751.0
2018-03-09 10:55:00,346.54,346.79,346.28,346.48,6702.0,346.54,346.79,346.28,346.48,6702.0
2018-03-09 11:00:00,346.48,346.92,346.37,346.48,10955.0,346.48,346.92,346.37,346.48,10955.0
2018-03-09 11:05:00,346.42,346.85,346.37,346.85,5935.0,346.42,346.85,346.37,346.85,5935.0
2018-03-09 11:10:00,346.81,346.99,346.55,346.94,6246.0,346.81,346.99,346.55,346.94,6246.0
2018-03-09 11:15:00,347.01,347.47,346.94,347.47,4148.0,347.01,347.47,346.94,347.47,4148.0
2018-03-09 11:20:00,347.36,347.59,347.28,347.38,4041.0,347.36,347.59,347.28,347.38,4041.0
2018-03-09 11:25:00,347.43,347.71,347.28,347.71,3452.0,347.43,347.71,347.28,347.71,3452.0
2018-03-09 11:30:00,347.76,347.87,347.52,347.84,6540.0,347.76,347.87,347.52,347.84,6540.0
2018-03-09 11:35:00,347.86,348.03,347.46,347.89,7979.0,347.86,348.03,347.46,347.89,7979.0
2018-03-09 11:40:00,347.9,348.01,347.71,348.0,7300.0,347.9,348.01,347.71,348.0,7300.0
2018-03-09 11:45:00,347.88,347.9,346.8,346.8,8595.0,347.88,347.9,346.8,346.8,8595.0
2018-03-09 11:50:00,346.69,346.84,346.5,346.66,3100.0,346.69,346.84,346.5,346.66,3100.0
2018-03-09 11:55:00,346.68,347.02,346.67,346.92,3397.0,346.68,347.02,346.67,346.92,3397.0
2018-03-09 12:00:00,347.07,347.93,347.06,347.93,4048.0,347.07,347.93,347.06,347.93,4048.0
2018-03-09 12:05:00,347.79,348.0,347.26,347.52,4868.0,347.79,348.0,347.26,347.52,4868.0
2018-03-09 12:10:00,347.49,347.87,347.3,347.79,5316.0,347.49,347.87,347.3,347.79,5316.0
2018-03-09 12:15:00,347.82,348.08,347.48,347.91,11008.0,347.82,348.08,347.48,347.91,11008.0
2018-03-09 12:20:00,348.0,348.35,347.89,347.96,5934.0,348.0,348.35,347.89,347.96,5934.0
2018-03-09 12:25:00,348.0,348.32,347.76,348.31,7350.0,348.0,348.32,347.76,348.31,7350.0
2018-03-09 12:30:00,348.31,348.65,348.06,348.61,5500.0,348.31,348.65,348.06,348.61,5500.0
2018-03-09 12:35:00,348.56,349.4,348.56,348.98,13167.0,348.56,349.4,348.56,348.98,13167.0
2018-03-09 12:40:00,348.78,348.78,347.82,348.16,5000.0,348.78,348.78,347.82,348.16,5000.0
2018-03-09 12:45:00,348.02,348.11,347.49,347.58,3700.0,348.02,348.11,347.49,347.58,3700.0
2018-03-09 12:50:00,347.56,347.7,347.34,347.34,3370.0,347.56,347.7,347.34,347.34,3370.0
2018-03-09 12:55:00,347.21,347.39,346.99,347.1,3928.0,347.21,347.39,346.99,347.1,3928.0
2018-03-09 13:00:00,347.07,347.38,347.05,347.37,3500.0,347.07,347.38,347.05,347.37,3500.0
2018-03-09 13:05:00,347.48,347.84,347.41,347.82,4000.0,347.48,347.84,347.41,347.82,4000.0
2018-03-09 13:10:00,347.73,347.94,347.54,347.94,7425.0,347.73,347.94,347.54,347.94,7425.0
2018-03-09 13:15:00,347.81,348.0,347.72,347.81,7509.0,347.81,348.0,347.72,347.81,7509.0
2018-03-09 13:20:00,347.78,347.78,347.45,347.46,2200.0,347.78,347.78,347.45,347.46,2200.0
2018-03-09 13:25:00,347.44,347.61,347.34,347.34,2480.0,347.44,347.61,347.34,347.34,2480.0
2018-03-09 13:30:00,347.28,347.55,347.28,347.51,8442.0,347.28,347.55,347.28,347.51,8442.0
2018-03-09 13:35:00,347.49,347.63,347.38,347.57,2242.0,347.49,347.63,347.38,347.57,2242.0
2018-03-09 13:40:00,347.57,347.82,347.57,347.8,4331.0,347.57,347.82,347.57,347.8,4331.0
2018-03-09 13:45:00,347.8,348.0,347.69,347.81,3868.0,347.8,348.0,347.69,347.81,3868.0
2018-03-09 13:50:00,347.77,348.0,347.77,347.91,1620.0,347.77,348.0,347.77,347.91,1620.0
2018-03-09 13:55:00,347.8,347.91,347.69,347.82,3822.0,347.8,347.91,347.69,347.82,3822.0
2018-03-09 14:00:00,347.74,347.85,347.71,347.74,2400.0,347.74,347.85,347.71,347.74,2400.0
2018-03-09 14:05:00,347.73,347.93,347.62,347.93,5128.0,347.73,347.93,347.62,347.93,5128.0
2018-03-09 14:10:00,347.93,348.31,347.84,348.31,3100.0,347.93,348.31,347.84,348.31,3100.0
2018-03-09 14:15:00,348.3,348.3,347.89,348.0,6654.0,348.3,348.3,347.89,348.0,6654.0
2018-03-09 14:20:00,348.06,348.06,347.23,347.29,5802.0,348.06,348.06,347.23,347.29,5802.0
2018-03-09 14:25:00,347.3,347.3,346.82,347.05,8600.0,347.3,347.3,346.82,347.05,8600.0
2018-03-09 14:30:00,346.91,347.25,346.71,346.71,8589.0,346.91,347.25,346.71,346.71,8589.0
2018-03-09 14:35:00,346.72,346.99,346.59,346.59,4900.0,346.72,346.99,346.59,346.59,4900.0
2018-03-09 14:40:00,346.58,346.83,346.48,346.55,4434.0,346.58,346.83,346.48,346.55,4434.0
2018-03-09 14:45:00,346.57,346.72,346.26,346.54,7400.0,346.57,346.72,346.26,346.54,7400.0
2018-03-09 14:50:00,346.79,346.79,346.27,346.36,6000.0,346.79,346.79,346.27,346.36,6000.0
2018-03-09 14:55:00,346.36,346.62,345.95,346.39,7900.0,346.36,346.62,345.95,346.39,7900.0
2018-03-09 15:00:00,346.28,346.3,345.66,346.26,5999.0,346.28,346.3,345.66,346.26,5999.0
2018-03-09 15:05:00,346.27,346.27,345.48,345.48,6300.0,346.27,346.27,345.48,345.48,6300.0
2018-03-09 15:10:00,345.41,345.66,345.23,345.34,8961.0,345.41,345.66,345.23,345.34,8961.0
2018-03-09 15:15:00,345.44,345.54,344.96,345.07,4617.0,345.44,345.54,344.96,345.07,4617.0
2018-03-09 15:20:00,345.07,345.62,345.07,345.62,5300.0,345.07,345.62,345.07,345.62,5300.0
2018-03-09 15:25:00,345.63,345.97,345.51,345.91,6470.0,345.63,345.97,345.51,345.91,6470.0
2018-03-09 15:30:00,345.99,346.37,345.82,346.34,9299.0,345.99,346.37,345.82,346.34,9299.0
2018-03-09 15:35:00,346.28,346.89,346.22,346.33,10073.0,346.28,346.89,346.22,346.33,10073.0
2018-03-09 15:40:00,346.31,346.49,346.1,346.12,6542.0,346.31,346.49,346.1,346.12,6542.0
2018-03-09 15:45:00,346.13,346.29,346.03,346.19,25779.0,346.13,346.29,346.03,346.19,25779.0
2018-03-09 15:50:00,346.19,346.71,346.19,346.61,23133.0,346.19,346.71,346.19,346.61,23133.0
2018-03-09 15:55:00,346.65,347.68,346.59,347.6,63032.0,346.65,347.68,346.59,347.6,63032.0
2018-03-12 09:30:00,349.56,361.74,349.56,361.22,91652.0,349.56,361.74,349.56,361.22,91652.0
2018-03-12 09:35:00,361.44,369.51,360.43,365.25,116868.0,361.44,369.51,360.43,365.25,116868.0
2018-03-12 09:40:00,365.25,365.8,362.13,362.46,89351.0,365.25,365.8,362.13,362.46,89351.0
2018-03-12 09:45:00,362.29,362.83,359.45,361.26,43083.0,362.29,362.83,359.45,361.26,43083.0
2018-03-12 09:50:00,361.25,361.45,359.25,359.28,19482.0,361.25,361.45,359.25,359.28,19482.0
2018-03-12 09:55:00,359.08,360.49,358.71,360.39,31839.0,359.08,360.49,358.71,360.39,31839.0
2018-03-12 10:00:00,360.7,363.43,360.22,362.72,57185.0,360.7,363.43,360.22,362.72,57185.0
2018-03-12 10:05:00,362.58,362.68,360.26,360.69,15505.0,362.58,362.68,360.26,360.69,15505.0
2018-03-12 10:10:00,360.69,361.48,360.46,361.15,10751.0,360.69,361.48,360.46,361.15,10751.0
2018-03-12 10:15:00,360.96,361.52,360.42,361.08,32114.0,360.96,361.52,360.42,361.08,32114.0
2018-03-12 10:20:00,361.08,361.34,360.68,360.73,10676.0,361.08,361.34,360.68,360.73,10676.0
2018-03-12 10:25:00,360.69,361.32,360.23,361.31,13875.0,360.69,361.32,360.23,361.31,13875.0
2018-03-12 10:30:00,361.06,361.81,360.88,361.79,10706.0,361.06,361.81,360.88,361.79,10706.0
2018-03-12 10:35:00,361.75,362.37,361.35,361.37,8871.0,361.75,362.37,361.35,361.37,8871.0
2018-03-12 10:40:00,361.35,361.77,361.19,361.77,10834.0,361.35,361.77,361.19,361.77,10834.0
2018-03-12 10:45:00,361.66,361.78,360.94,361.11,6700.0,361.66,361.78,360.94,361.11,6700.0
2018-03-12 10:50:00,360.93,361.8,360.93,361.03,12800.0,360.93,361.8,360.93,361.03,12800.0
2018-03-12 10:55:00,361.0,361.03,359.69,360.22,18201.0,361.0,361.03,359.69,360.22,18201.0
2018-03-12 11:00:00,360.27,360.51,359.4,359.41,18255.0,360.27,360.51,359.4,359.41,18255.0
2018-03-12 11:05:00,359.41,360.14,359.01,359.84,13859.0,359.41,360.14,359.01,359.84,13859.0
2018-03-12 11:10:00,359.83,360.41,359.72,360.33,8388.0,359.83,360.41,359.72,360.33,8388.0
2018-03-12 11:15:00,360.42,361.2,360.31,361.01,13512.0,360.42,361.2,360.31,361.01,13512.0
2018-03-12 11:20:00,361.0,361.19,360.3,360.46,11391.0,361.0,361.19,360.3,360.46,11391.0
2018-03-12 11:25:00,360.57,360.57,359.67,360.21,7500.0,360.57,360.57,359.67,360.21,7500.0
2018-03-12 11:30:00,360.25,361.28,360.17,361.25,12166.0,360.25,361.28,360.17,361.25,12166.0
2018-03-12 11:35:00,361.08,362.85,360.91,362.53,17054.0,361.08,362.85,360.91,362.53,17054.0
2018-03-12 11:40:00,362.69,363.19,362.48,363.0,16274.0,362.69,363.19,362.48,363.0,16274.0
2018-03-12 11:45:00,363.04,363.18,361.79,362.17,9450.0,363.04,363.18,361.79,362.17,9450.0
2018-03-12 11:50:00,361.89,361.97,361.0,361.28,26477.0,361.89,361.97,361.0,361.28,26477.0
2018-03-12 11:55:00,361.19,361.2,360.33,360.4,22346.0,361.19,361.2,360.33,360.4,22346.0
2018-03-12 12:00:00,360.37,360.79,360.01,360.79,9185.0,360.37,360.79,360.01,360.79,9185.0
2018-03-12 12:05:00,360.92,361.26,360.54,361.25,12437.0,360.92,361.26,360.54,361.25,12437.0
2018-03-12 12:10:00,361.26,361.68,360.6,360.83,13685.0,361.26,361.68,360.6,360.83,13685.0
2018-03-12 12:15:00,360.87,361.0,359.9,359.9,7360.0,360.87,361.0,359.9,359.9,7360.0
2018-03-12 12:20:00,359.91,360.47,359.54,360.47,7930.0,359.91,360.47,359.54,360.47,7930.0
2018-03-12 12:25:00,360.56,360.78,360.32,360.58,8123.0,360.56,360.78,360.32,360.58,8123.0
2018-03-12 12:30:00,360.49,360.64,360.2,360.64,6000.0,360.49,360.64,360.2,360.64,6000.0
2018-03-12 12:35:00,360.82,361.0,360.66,361.0,6192.0,360.82,361.0,360.66,361.0,6192.0
2018-03-12 12:40:00,361.0,361.0,360.76,360.81,8565.0,361.0,361.0,360.76,360.81,8565.0
2018-03-12 12:45:00,360.89,361.64,360.89,361.44,10456.0,360.89,361.64,360.89,361.44,10456.0
2018-03-12 12:50:00,361.33,361.33,360.35,360.72,14595.0,361.33,361.33,360.35,360.72,14595.0
2018-03-12 12:55:00,360.6,360.95,360.29,360.59,16371.0,360.6,360.95,360.29,360.59,16371.0
2018-03-12 13:00:00,360.6,361.17,360.55,360.78,23569.0,360.6,361.17,360.55,360.78,23569.0
2018-03-12 13:05:00,360.79,360.79,360.34,360.51,11963.0,360.79,360.79,360.34,360.51,11963.0
2018-03-12 13:10:00,360.55,360.92,360.46,360.69,10712.0,360.55,360.92,360.46,360.69,10712.0
2018-03-12 13:15:00,360.69,360.8,360.41,360.77,8604.0,360.69,360.8,360.41,360.77,8604.0
2018-03-12 13:20:00,360.59,360.68,360.44,360.6,5083.0,360.59,360.68,360.44,360.6,5083.0
2018-03-12 13:25:00,360.71,360.71,360.45,360.61,29300.0,360.71,360.71,360.45,360.61,29300.0
2018-03-12 13:30:00,360.8,361.08,360.46,360.93,8114.0,360.8,361.08,360.46,360.93,8114.0
2018-03-12 13:35:00,360.83,361.1,360.69,361.04,18177.0,360.83,361.1,360.69,361.04,18177.0
2018-03-12 13:40:00,361.05,361.17,360.49,360.5,7226.0,361.05,361.17,360.49,360.5,7226.0
2018-03-12 13:45:00,360.5,361.15,360.44,361.15,4928.0,360.5,361.15,360.44,361.15,4928.0
2018-03-12 13:50:00,361.18,361.3,360.57,360.69,6900.0,361.18,361.3,360.57,360.69,6900.0
2018-03-12 13:55:00,360.61,360.61,360.23,360.47,10782.0,360.61,360.61,360.23,360.47,10782.0
2018-03-12 14:00:00,360.31,360.48,360.0,360.15,15446.0,360.31,360.48,360.0,360.15,15446.0
2018-03-12 14:05:00,360.08,360.08,359.5,359.72,6398.0,360.08,360.08,359.5,359.72,6398.0
2018-03-12 14:10:00,359.58,359.66,359.34,359.54,5400.0,359.58,359.66,359.34,359.54,5400.0
2018-03-12 14:15:00,359.75,359.92,359.32,359.77,10279.0,359.75,359.92,359.32,359.77,10279.0
2018-03-12 14:20:00,359.77,360.15,359.7,360.04,6816.0,359.77,360.15,359.7,360.04,6816.0
2018-03-12 14:25:00,359.88,360.66,359.87,360.66,20032.0,359.88,360.66,359.87,360.66,20032.0
2018-03-12 14:30:00,360.76,360.94,360.58,360.78,3523.0,360.76,360.94,360.58,360.78,3523.0
2018-03-12 14:35:00,360.61,360.95,360.55,360.93,6900.0,360.61,360.95,360.55,360.93,6900.0
2018-03-12 14:40:00,360.94,361.0,360.42,360.66,9679.0,360.94,361.0,360.42,360.66,9679.0
2018-03-12 14:45:00,360.65,360.89,360.56,360.75,13356.0,360.65,360.89,360.56,360.75,13356.0
2018-03-12 14:50:00,360.7,360.89,360.5,360.71,15660.0,360.7,360.89,360.5,360.71,15660.0
2018-03-12 14:55:00,360.69,360.92,360.47,360.68,14783.0,360.69,360.92,360.47,360.68,14783.0
2018-03-12 15:00:00,360.6,360.84,360.57,360.84,8895.0,360.6,360.84,360.57,360.84,8895.0
2018-03-12 15:05:00,361.0,361.15,360.68,361.13,9995.0,361.0,361.15,360.68,361.13,9995.0
2018-03-12 15:10:00,361.02,361.16,360.77,360.92,4000.0,361.02,361.16,360.77,360.92,4000.0
2018-03-12 15:15:00,360.99,361.12,360.69,360.79,7147.0,360.99,361.12,360.69,360.79,7147.0
2018-03-12 15:20:00,360.88,360.99,360.63,360.75,9128.0,360.88,360.99,360.63,360.75,9128.0
2018-03-12 15:25:00,360.74,360.82,360.64,360.77,20786.0,360.74,360.82,360.64,360.77,20786.0
2018-03-12 15:30:00,360.8,360.99,360.7,360.73,40197.0,360.8,360.99,360.7,360.73,40197.0
2018-03-12 15:35:00,360.77,360.78,360.0,360.02,19761.0,360.77,360.78,360.0,360.02,19761.0
2018-03-12 15:40:00,360.0,360.12,359.89,360.08,9678.0,360.0,360.12,359.89,360.08,9678.0
2018-03-12 15:45:00,360.11,360.85,360.07,360.47,16184.0,360.11,360.85,360.07,360.47,16184.0
2018-03-12 15:50:00,360.22,360.34,359.39,359.46,20439.0,360.22,360.34,359.39,359.46,20439.0
2018-03-12 15:55:00,359.51,359.85,359.18,359.28,40211.0,359.51,359.85,359.18,359.28,40211.0
2018-03-13 09:30:00,361.05,362.84,358.95,359.71,11952.0,361.05,362.84,358.95,359.71,11952.0
2018-03-13 09:35:00,359.55,360.05,358.85,358.85,7714.0,359.55,360.05,358.85,358.85,7714.0
2018-03-13 09:40:00,358.24,359.14,357.32,357.32,5000.0,358.24,359.14,357.32,357.32,5000.0
2018-03-13 09:45:00,357.61,358.17,357.25,357.64,8848.0,357.61,358.17,357.25,357.64,8848.0
2018-03-13 09:50:00,357.63,357.68,356.7,356.73,3662.0,357.63,357.68,356.7,356.73,3662.0
2018-03-13 09:55:00,356.91,357.35,356.74,357.16,2300.0,356.91,357.35,356.74,357.16,2300.0
2018-03-13 10:00:00,356.84,357.03,355.84,356.46,6277.0,356.84,357.03,355.84,356.46,6277.0
2018-03-13 10:05:00,356.77,357.26,356.35,356.76,6427.0,356.77,357.26,356.35,356.76,6427.0
2018-03-13 10:10:00,356.77,356.82,356.23,356.41,5148.0,356.77,356.82,356.23,356.41,5148.0
2018-03-13 10:15:00,356.49,357.47,356.33,357.29,2900.0,356.49,357.47,356.33,357.29,2900.0
2018-03-13 10:20:00,357.17,357.17,356.71,357.0,4555.0,357.17,357.17,356.71,357.0,4555.0
2018-03-13 10:25:00,357.05,357.05,356.72,356.84,2010.0,357.05,357.05,356.72,356.84,2010.0
2018-03-13 10:30:00,356.99,357.25,356.11,356.18,7116.0,356.99,357.25,356.11,356.18,7116.0
2018-03-13 10:35:00,355.98,356.84,355.98,356.59,7130.0,355.98,356.84,355.98,356.59,7130.0
2018-03-13 10:40:00,356.73,357.02,356.59,356.61,2400.0,356.73,357.02,356.59,356.61,2400.0
2018-03-13 10:45:00,356.64,357.01,356.54,356.84,3483.0,356.64,357.01,356.54,356.84,3483.0
2018-03-13 10:50:00,356.39,356.51,356.04,356.43,5100.0,356.39,356.51,356.04,356.43,5100.0
2018-03-13 10:55:00,356.27,356.44,355.26,355.89,4700.0,356.27,356.44,355.26,355.89,4700.0
2018-03-13 11:00:00,355.77,356.4,355.64,356.35,7460.0,355.77,356.4,355.64,356.35,7460.0
2018-03-13 11:05:00,356.54,356.79,356.31,356.58,4705.0,356.54,356.79,356.31,356.58,4705.0
2018-03-13 11:10:00,356.22,357.0,355.9,356.13,7749.0,356.22,357.0,355.9,356.13,7749.0
2018-03-13 11:15:00,356.24,357.0,356.05,356.9,6200.0,356.24,357.0,356.05,356.9,6200.0
2018-03-13 11:20:00,357.15,357.2,356.71,356.71,3227.0,357.15,357.2,356.71,356.71,3227.0
2018-03-13 11:25:00,356.68,356.85,356.37,356.49,5208.0,356.68,356.85,356.37,356.49,5208.0
2018-03-13 11:30:00,356.77,357.23,356.6,356.78,4629.0,356.77,357.23,356.6,356.78,4629.0
2018-03-13 11:35:00,356.66,357.37,356.6,357.37,4400.0,356.66,357.37,356.6,357.37,4400.0
2018-03-13 11:40:00,357.36,357.56,357.0,357.09,4900.0,357.36,357.56,357.0,357.09,4900.0
2018-03-13 11:45:00,356.89,357.26,356.57,357.13,2800.0,356.89,357.26,356.57,357.13,2800.0
2018-03-13 11:50:00,357.0,357.36,356.83,357.1,3700.0,357.0,357.36,356.83,357.1,3700.0
2018-03-13 11:55:00,356.93,357.2,356.73,357.0,3300.0,356.93,357.2,356.73,357.0,3300.0
2018-03-13 12:00:00,356.94,356.97,356.35,356.4,4373.0,356.94,356.97,356.35,356.4,4373.0
2018-03-13 12:05:00,356.54,356.54,355.5,355.63,4149.0,356.54,356.54,355.5,355.63,4149.0
2018-03-13 12:10:00,355.63,355.71,355.2,355.6,4240.0,355.63,355.71,355.2,355.6,4240.0
2018-03-13 12:15:00,355.6,356.51,355.49,356.51,4755.0,355.6,356.51,355.49,356.51,4755.0
2018-03-13 12:20:00,356.51,356.56,356.09,356.09,4100.0,356.51,356.56,356.09,356.09,4100.0
2018-03-13 12:25:00,356.08,356.08,355.53,355.53,3978.0,356.08,356.08,355.53,355.53,3978.0
2018-03-13 12:30:00,355.66,356.04,355.66,355.88,2300.0,355.66,356.04,355.66,355.88,2300.0
2018-03-13 12:35:00,355.75,355.83,355.37,355.59,5600.0,355.75,355.83,355.37,355.59,5600.0
2018-03-13 12:40:00,355.58,355.97,355.34,355.34,6931.0,355.58,355.97,355.34,355.34,6931.0
2018-03-13 12:45:00,355.27,355.68,355.13,355.5,4674.0,355.27,355.68,355.13,355.5,4674.0
2018-03-13 12:50:00,355.52,355.56,354.74,354.84,1700.0,355.52,355.56,354.74,354.84,1700.0
2018-03-13 12:55:00,354.84,354.93,354.54,354.78,3860.0,354.84,354.93,354.54,354.78,3860.0
2018-03-13 13:00:00,354.96,354.96,354.64,354.77,3660.0,354.96,354.96,354.64,354.77,3660.0
2018-03-13 13:05:00,354.78,354.78,354.37,354.54,5718.0,354.78,354.78,354.37,354.54,5718.0
2018-03-13 13:10:00,354.56,354.79,354.21,354.21,2500.0,354.56,354.79,354.21,354.21,2500.0
2018-03-13 13:15:00,354.21,354.55,354.2,354.24,4600.0,354.21,354.55,354.2,354.24,4600.0
2018-03-13 13:20:00,354.54,354.77,354.19,354.3,5250.0,354.54,354.77,354.19,354.3,5250.0
2018-03-13 13:25:00,354.3,354.32,354.01,354.22,2800.0,354.3,354.32,354.01,354.22,2800.0
2018-03-13 13:30:00,354.19,354.36,353.87,354.36,3800.0,354.19,354.36,353.87,354.36,3800.0
2018-03-13 13:35:00,354.35,354.71,354.34,354.35,5657.0,354.35,354.71,354.34,354.35,5657.0
2018-03-13 13:40:00,354.26,354.46,353.74,353.74,4591.0,354.26,354.46,353.74,353.74,4591.0
2018-03-13 13:45:00,353.74,353.85,353.56,353.82,3440.0,353.74,353.85,353.56,353.82,3440.0
2018-03-13 13:50:00,353.57,353.82,353.53,353.59,1600.0,353.57,353.82,353.53,353.59,1600.0
2018-03-13 13:55:00,353.66,353.71,352.8,352.84,4801.0,353.66,353.71,352.8,352.84,4801.0
2018-03-13 14:00:00,352.8,352.96,352.4,352.76,6571.0,352.8,352.96,352.4,352.76,6571.0
2018-03-13 14:05:00,352.62,352.79,352.46,352.46,1900.0,352.62,352.79,352.46,352.46,1900.0
2018-03-13 14:10:00,352.44,352.5,351.85,351.87,2500.0,352.44,352.5,351.85,351.87,2500.0
2018-03-13 14:15:00,351.81,352.13,351.6,352.13,21584.0,351.81,352.13,351.6,352.13,21584.0
2018-03-13 14:20:00,351.89,351.97,351.56,351.56,2169.0,351.89,351.97,351.56,351.56,2169.0
2018-03-13 14:25:00,351.75,352.16,351.65,351.93,6452.0,351.75,352.16,351.65,351.93,6452.0
2018-03-13 14:30:00,351.99,352.5,351.99,352.39,6084.0,351.99,352.5,351.99,352.39,6084.0
2018-03-13 14:35:00,352.4,352.5,351.87,351.95,9531.0,352.4,352.5,351.87,351.95,9531.0
2018-03-13 14:40:00,351.87,351.96,351.55,351.66,6352.0,351.87,351.96,351.55,351.66,6352.0
2018-03-13 14:45:00,351.64,351.7,351.33,351.44,8400.0,351.64,351.7,351.33,351.44,8400.0
2018-03-13 14:50:00,351.28,351.46,351.08,351.2,4313.0,351.28,351.46,351.08,351.2,4313.0
2018-03-13 14:55:00,351.07,351.46,350.87,351.32,7850.0,351.07,351.46,350.87,351.32,7850.0
2018-03-13 15:00:00,351.36,351.63,350.78,350.78,6800.0,351.36,351.63,350.78,350.78,6800.0
2018-03-13 15:05:00,350.85,351.28,350.72,351.28,5609.0,350.85,351.28,350.72,351.28,5609.0
2018-03-13 15:10:00,350.91,351.02,350.45,350.45,3539.0,350.91,351.02,350.45,350.45,3539.0
2018-03-13 15:15:00,350.39,350.41,350.03,350.12,8254.0,350.39,350.41,350.03,350.12,8254.0
2018-03-13 15:20:00,350.27,350.33,349.08,349.41,8045.0,350.27,350.33,349.08,349.41,8045.0
2018-03-13 15:25:00,349.41,349.48,349.03,349.41,5222.0,349.41,349.48,349.03,349.41,5222.0
2018-03-13 15:30:00,349.5,350.07,349.5,349.82,4950.0,349.5,350.07,349.5,349.82,4950.0
2018-03-13 15:35:00,349.79,350.2,349.01,349.01,13213.0,349.79,350.2,349.01,349.01,13213.0
2018-03-13 15:40:00,349.02,349.31,348.85,349.04,14257.0,349.02,349.31,348.85,349.04,14257.0
2018-03-13 15:45:00,348.95,348.95,348.4,348.51,17600.0,348.95,348.95,348.4,348.51,17600.0
2018-03-13 15:50:00,348.63,349.17,348.61,348.93,32352.0,348.63,349.17,348.61,348.93,32352.0
2018-03-13 15:55:00,348.9,350.35,348.83,350.02,44766.0,348.9,350.35,348.83,350.02,44766.0
2018-03-14 09:30:00,351.35,352.17,349.28,349.69,13336.0,351.35,352.17,349.28,349.69,13336.0
2018-03-14 09:35:00,349.9,350.81,349.28,349.5,5082.0,349.9,350.81,349.28,349.5,5082.0
2018-03-14 09:40:00,349.47,350.58,349.45,350.54,3000.0,349.47,350.58,349.45,350.54,3000.0
2018-03-14 09:45:00,350.52,350.83,350.24,350.69,17187.0,350.52,350.83,350.24,350.69,17187.0
2018-03-14 09:50:00,350.75,350.92,349.19,349.19,43815.0,350.75,350.92,349.19,349.19,43815.0
2018-03-14 09:55:00,349.14,349.5,345.63,346.9,144018.0,349.14,349.5,345.63,346.9,144018.0
2018-03-14 10:00:00,346.9,347.27,344.46,347.13,38208.0,346.9,347.27,344.46,347.13,38208.0
2018-03-14 10:05:00,347.17,347.43,346.27,347.4,130939.0,347.17,347.43,346.27,347.4,130939.0
2018-03-14 10:10:00,346.7,346.7,344.77,344.77,6000.0,346.7,346.7,344.77,344.77,6000.0
2018-03-14 10:15:00,344.74,345.23,344.71,345.03,4297.0,344.74,345.23,344.71,345.03,4297.0
2018-03-14 10:20:00,345.03,345.89,344.64,345.29,9064.0,345.03,345.89,344.64,345.29,9064.0
2018-03-14 10:25:00,345.2,345.52,344.89,345.52,5450.0,345.2,345.52,344.89,345.52,5450.0
2018-03-14 10:30:00,345.2,346.09,345.2,345.47,2057.0,345.2,346.09,345.2,345.47,2057.0
2018-03-14 10:35:00,345.34,345.69,345.1,345.69,7301.0,345.34,345.69,345.1,345.69,7301.0
2018-03-14 10:40:00,345.69,346.29,345.68,345.8,2600.0,345.69,346.29,345.68,345.8,2600.0
2018-03-14 10:45:00,345.83,346.17,345.47,345.47,2700.0,345.83,346.17,345.47,345.47,2700.0
2018-03-14 10:50:00,345.12,345.29,345.06,345.29,2900.0,345.12,345.29,345.06,345.29,2900.0
2018-03-14 10:55:00,345.2,345.32,345.1,345.32,6700.0,345.2,345.32,345.1,345.32,6700.0
2018-03-14 11:00:00,345.63,345.67,345.0,345.12,19401.0,345.63,345.67,345.0,345.12,19401.0
2018-03-14 11:05:00,345.38,345.91,345.07,345.9,4700.0,345.38,345.91,345.07,345.9,4700.0
2018-03-14 11:10:00,345.5,345.57,344.99,345.16,2100.0,345.5,345.57,344.99,345.16,2100.0
2018-03-14 11:15:00,345.1,345.22,344.22,344.24,7858.0,345.1,345.22,344.22,344.24,7858.0
2018-03-14 11:20:00,344.13,344.64,343.77,344.64,17604.0,344.13,344.64,343.77,344.64,17604.0
2018-03-14 11:25:00,344.72,345.0,344.35,344.35,2079.0,344.72,345.0,344.35,344.35,2079.0
2018-03-14 11:30:00,344.27,344.27,343.87,344.07,5741.0,344.27,344.27,343.87,344.07,5741.0
2018-03-14 11:35:00,343.93,343.93,342.85,342.97,5700.0,343.93,343.93,342.85,342.97,5700.0
2018-03-14 11:40:00,342.76,343.22,342.46,343.22,5676.0,342.76,343.22,342.46,343.22,5676.0
2018-03-14 11:45:00,343.38,343.38,342.84,342.93,2177.0,343.38,343.38,342.84,342.93,2177.0
2018-03-14 11:50:00,343.03,343.41,342.99,342.99,3306.0,343.03,343.41,342.99,342.99,3306.0
2018-03-14 11:55:00,342.99,343.36,342.85,342.89,4416.0,342.99,343.36,342.85,342.89,4416.0
2018-03-14 12:00:00,343.01,343.42,342.94,342.96,1753.0,343.01,343.42,342.94,342.96,1753.0
2018-03-14 12:05:00,343.0,343.04,342.04,342.04,6176.0,343.0,343.04,342.04,342.04,6176.0
2018-03-14 12:10:00,342.15,342.67,341.18,342.22,21478.0,342.15,342.67,341.18,342.22,21478.0
2018-03-14 12:15:00,342.11,342.79,342.01,342.46,6775.0,342.11,342.79,342.01,342.46,6775.0
2018-03-14 12:20:00,342.35,342.35,341.68,341.75,20578.0,342.35,342.35,341.68,341.75,20578.0
2018-03-14 12:25:00,341.75,342.48,341.4,342.3,17297.0,341.75,342.48,341.4,342.3,17297.0
2018-03-14 12:30:00,342.29,342.84,342.29,342.75,4208.0,342.29,342.84,342.29,342.75,4208.0
2018-03-14 12:35:00,342.71,343.5,342.7,343.28,4539.0,342.71,343.5,342.7,343.28,4539.0
2018-03-14 12:40:00,343.28,343.72,343.27,343.35,2702.0,343.28,343.72,343.27,343.35,2702.0
2018-03-14 12:45:00,343.33,343.88,343.06,343.11,2795.0,343.33,343.88,343.06,343.11,2795.0
2018-03-14 12:50:00,343.07,343.52,342.91,343.52,3999.0,343.07,343.52,342.91,343.52,3999.0
2018-03-14 12:55:00,343.46,343.68,343.22,343.5,14046.0,343.46,343.68,343.22,343.5,14046.0
2018-03-14 13:00:00,343.51,343.87,343.51,343.78,2887.0,343.51,343.87,343.51,343.78,2887.0
2018-03-14 13:05:00,343.81,343.97,343.81,343.83,1300.0,343.81,343.97,343.81,343.83,1300.0
2018-03-14 13:10:00,343.9,343.92,343.56,343.71,3318.0,343.9,343.92,343.56,343.71,3318.0
2018-03-14 13:15:00,343.57,343.75,343.43,343.75,2728.0,343.57,343.75,343.43,343.75,2728.0
2018-03-14 13:20:00,343.81,343.81,343.65,343.73,1500.0,343.81,343.81,343.65,343.73,1500.0
2018-03-14 13:25:00,343.73,344.01,343.7,343.92,5225.0,343.73,344.01,343.7,343.92,5225.0
2018-03-14 13:30:00,344.04,344.17,343.89,344.01,4422.0,344.04,344.17,343.89,344.01,4422.0
2018-03-14 13:35:00,343.98,344.14,343.78,344.02,3800.0,343.98,344.14,343.78,344.02,3800.0
2018-03-14 13:40:00,344.16,344.21,343.98,344.09,3114.0,344.16,344.21,343.98,344.09,3114.0
2018-03-14 13:45:00,344.15,344.53,344.13,344.53,2764.0,344.15,344.53,344.13,344.53,2764.0
2018-03-14 13:50:00,344.53,344.8,344.37,344.56,4487.0,344.53,344.8,344.37,344.56,4487.0
2018-03-14 13:55:00,344.46,344.83,344.46,344.61,6862.0,344.46,344.83,344.46,344.61,6862.0
2018-03-14 14:00:00,344.81,345.2,344.72,344.9,7568.0,344.81,345.2,344.72,344.9,7568.0
2018-03-14 14:05:00,344.77,344.77,344.43,344.43,3948.0,344.77,344.77,344.43,344.43,3948.0
2018-03-14 14:10:00,344.59,344.59,343.78,343.78,4398.0,344.59,344.59,343.78,343.78,4398.0
2018-03-14 14:15:00,343.74,343.74,342.75,342.75,2600.0,343.74,343.74,342.75,342.75,2600.0
2018-03-14 14:20:00,342.78,342.97,342.0,342.25,7510.0,342.78,342.97,342.0,342.25,7510.0
2018-03-14 14:25:00,342.11,342.23,341.89,341.9,5854.0,342.11,342.23,341.89,341.9,5854.0
2018-03-14 14:30:00,341.89,342.1,341.76,342.0,7851.0,341.89,342.1,341.76,342.0,7851.0
2018-03-14 14:35:00,342.12,342.12,341.21,341.23,8007.0,342.12,342.12,341.21,341.23,8007.0
2018-03-14 14:40:00,341.21,341.8,341.06,341.26,5400.0,341.21,341.8,341.06,341.26,5400.0
2018-03-14 14:45:00,341.42,341.6,341.06,341.18,7200.0,341.42,341.6,341.06,341.18,7200.0
2018-03-14 14:50:00,341.09,341.41,340.92,341.13,8500.0,341.09,341.41,340.92,341.13,8500.0
2018-03-14 14:55:00,341.18,341.51,340.94,341.41,5541.0,341.18,341.51,340.94,341.41,5541.0
2018-03-14 15:00:00,341.4,341.4,341.0,341.15,6214.0,341.4,341.4,341.0,341.15,6214.0
2018-03-14 15:05:00,341.23,341.63,341.08,341.08,7096.0,341.23,341.63,341.08,341.08,7096.0
2018-03-14 15:10:00,341.23,341.23,340.72,340.93,7700.0,341.23,341.23,340.72,340.93,7700.0
2018-03-14 15:15:00,341.02,341.56,340.87,341.24,5601.0,341.02,341.56,340.87,341.24,5601.0
2018-03-14 15:20:00,341.24,341.47,340.87,341.46,8550.0,341.24,341.47,340.87,341.46,8550.0
2018-03-14 15:25:00,341.38,341.38,340.27,340.31,9327.0,341.38,341.38,340.27,340.31,9327.0
2018-03-14 15:30:00,340.4,340.82,340.28,340.46,8502.0,340.4,340.82,340.28,340.46,8502.0
2018-03-14 15:35:00,340.49,340.76,340.41,340.47,8148.0,340.49,340.76,340.41,340.47,8148.0
2018-03-14 15:40:00,340.47,340.47,339.8,339.99,17750.0,340.47,340.47,339.8,339.99,17750.0
2018-03-14 15:45:00,340.1,341.37,340.04,341.37,11825.0,340.1,341.37,340.04,341.37,11825.0
2018-03-14 15:50:00,341.48,341.49,340.64,341.11,19712.0,341.48,341.49,340.64,341.11,19712.0
2018-03-14 15:55:00,341.11,341.37,340.69,340.94,59349.0,341.11,341.37,340.69,340.94,59349.0
2018-03-15 09:30:00,340.14,342.04,340.14,341.33,10723.0,340.14,342.04,340.14,341.33,10723.0
2018-03-15 09:35:00,341.65,341.65,341.04,341.34,2150.0,341.65,341.65,341.04,341.34,2150.0
2018-03-15 09:40:00,341.11,341.83,341.03,341.56,3562.0,341.11,341.83,341.03,341.56,3562.0
2018-03-15 09:45:00,341.83,342.23,341.4,342.23,7228.0,341.83,342.23,341.4,342.23,7228.0
2018-03-15 09:50:00,342.4,342.56,341.58,341.58,7116.0,342.4,342.56,341.58,341.58,7116.0
2018-03-15 09:55:00,341.7,341.84,340.54,340.85,4700.0,341.7,341.84,340.54,340.85,4700.0
2018-03-15 10:00:00,341.1,341.21,340.61,341.06,6701.0,341.1,341.21,340.61,341.06,6701.0
2018-03-15 10:05:00,341.06,341.07,340.55,340.7,2900.0,341.06,341.07,340.55,340.7,2900.0
2018-03-15 10:10:00,340.91,340.92,340.2,340.49,3960.0,340.91,340.92,340.2,340.49,3960.0
2018-03-15 10:15:00,340.67,340.76,340.24,340.24,2937.0,340.67,340.76,340.24,340.24,2937.0
2018-03-15 10:20:00,340.24,340.47,339.96,340.22,5100.0,340.24,340.47,339.96,340.22,5100.0
2018-03-15 10:25:00,340.14,340.55,339.92,340.54,3573.0,340.14,340.55,339.92,340.54,3573.0
2018-03-15 10:30:00,340.6,341.49,340.53,341.49,9912.0,340.6,341.49,340.53,341.49,9912.0
2018-03-15 10:35:00,341.42,341.53,340.75,340.75,2650.0,341.42,341.53,340.75,340.75,2650.0
2018-03-15 10:40:00,340.66,340.95,340.31,340.31,5700.0,340.66,340.95,340.31,340.31,5700.0
2018-03-15 10:45:00,340.4,340.4,339.2,339.21,16328.0,340.4,340.4,339.2,339.21,16328.0
2018-03-15 10:50:00,339.06,339.26,337.14,337.38,58738.0,339.06,339.26,337.14,337.38,58738.0
2018-03-15 10:55:00,337.23,340.0,337.14,339.59,14949.0,337.23,340.0,337.14,339.59,14949.0
2018-03-15 11:00:00,339.49,340.24,339.47,340.21,9010.0,339.49,340.24,339.47,340.21,9010.0
2018-03-15 11:05:00,339.99,340.84,339.99,340.67,6321.0,339.99,340.84,339.99,340.67,6321.0
2018-03-15 11:10:00,340.66,341.29,340.52,341.29,5489.0,340.66,341.29,340.52,341.29,5489.0
2018-03-15 11:15:00,341.3,342.27,341.29,342.13,7431.0,341.3,342.27,341.29,342.13,7431.0
2018-03-15 11:20:00,342.13,342.88,342.13,342.86,6982.0,342.13,342.88,342.13,342.86,6982.0
2018-03-15 11:25:00,342.95,343.65,342.74,343.65,7701.0,342.95,343.65,342.74,343.65,7701.0
2018-03-15 11:30:00,343.61,343.69,342.61,342.85,2400.0,343.61,343.69,342.61,342.85,2400.0
2018-03-15 11:35:00,342.67,342.68,341.47,341.78,3000.0,342.67,342.68,341.47,341.78,3000.0
2018-03-15 11:40:00,341.79,342.67,341.76,342.62,4572.0,341.79,342.67,341.76,342.62,4572.0
2018-03-15 11:45:00,342.73,343.07,342.59,342.59,6212.0,342.73,343.07,342.59,342.59,6212.0
2018-03-15 11:50:00,342.61,342.66,341.45,341.88,4160.0,342.61,342.66,341.45,341.88,4160.0
2018-03-15 11:55:00,341.48,342.22,341.43,341.92,5412.0,341.48,342.22,341.43,341.92,5412.0
2018-03-15 12:00:00,341.65,341.84,341.42,341.56,5031.0,341.65,341.84,341.42,341.56,5031.0
2018-03-15 12:05:00,341.37,341.89,341.24,341.83,4125.0,341.37,341.89,341.24,341.83,4125.0
2018-03-15 12:10:00,341.93,341.93,341.46,341.72,1300.0,341.93,341.93,341.46,341.72,1300.0
2018-03-15 12:15:00,341.94,342.08,341.89,342.06,4302.0,341.94,342.08,341.89,342.06,4302.0
2018-03-15 12:20:00,342.12,342.34,341.89,342.11,2200.0,342.12,342.34,341.89,342.11,2200.0
2018-03-15 12:25:00,342.07,342.48,342.07,342.48,2300.0,342.07,342.48,342.07,342.48,2300.0
2018-03-15 12:30:00,342.31,342.32,341.89,342.01,2800.0,342.31,342.32,341.89,342.01,2800.0
2018-03-15 12:35:00,341.94,341.94,341.39,341.71,975.0,341.94,341.94,341.39,341.71,975.0
2018-03-15 12:40:00,341.34,341.56,341.28,341.28,1982.0,341.34,341.56,341.28,341.28,1982.0
2018-03-15 12:45:00,341.63,341.63,340.97,340.98,1200.0,341.63,341.63,340.97,340.98,1200.0
2018-03-15 12:50:00,341.18,341.43,341.0,341.36,2429.0,341.18,341.43,341.0,341.36,2429.0
2018-03-15 12:55:00,341.36,341.47,340.46,340.46,6036.0,341.36,341.47,340.46,340.46,6036.0
2018-03-15 13:00:00,340.64,340.87,340.6,340.87,1800.0,340.64,340.87,340.6,340.87,1800.0
2018-03-15 13:05:00,340.65,340.88,340.63,340.88,2700.0,340.65,340.88,340.63,340.88,2700.0
2018-03-15 13:10:00,340.9,340.9,340.23,340.5,1914.0,340.9,340.9,340.23,340.5,1914.0
2018-03-15 13:15:00,340.54,340.54,339.83,339.83,4371.0,340.54,340.54,339.83,339.83,4371.0
2018-03-15 13:20:00,339.84,340.11,339.84,340.0,1300.0,339.84,340.11,339.84,340.0,1300.0
2018-03-15 13:25:00,340.11,340.28,340.11,340.27,1995.0,340.11,340.28,340.11,340.27,1995.0
2018-03-15 13:30:00,340.24,340.3,340.02,340.13,4162.0,340.24,340.3,340.02,340.13,4162.0
2018-03-15 13:35:00,340.13,340.23,339.86,339.9,4201.0,340.13,340.23,339.86,339.9,4201.0
2018-03-15 13:40:00,340.03,340.12,339.99,340.01,1700.0,340.03,340.12,339.99,340.01,1700.0
2018-03-15 13:45:00,339.92,339.92,339.37,339.5,2928.0,339.92,339.92,339.37,339.5,2928.0
2018-03-15 13:50:00,339.62,339.98,339.6,339.98,2900.0,339.62,339.98,339.6,339.98,2900.0
2018-03-15 13:55:00,339.82,339.93,339.36,339.36,2300.0,339.82,339.93,339.36,339.36,2300.0
2018-03-15 14:00:00,339.17,339.73,339.09,339.49,2117.0,339.17,339.73,339.09,339.49,2117.0
2018-03-15 14:05:00,339.71,339.86,339.56,339.86,3365.0,339.71,339.86,339.56,339.86,3365.0
2018-03-15 14:10:00,340.0,340.35,340.0,340.17,2200.0,340.0,340.35,340.0,340.17,2200.0
2018-03-15 14:15:00,340.21,340.24,339.96,340.21,2995.0,340.21,340.24,339.96,340.21,2995.0
2018-03-15 14:20:00,340.12,340.19,340.0,340.17,3172.0,340.12,340.19,340.0,340.17,3172.0
2018-03-15 14:25:00,340.3,340.32,340.06,340.19,3435.0,340.3,340.32,340.06,340.19,3435.0
2018-03-15 14:30:00,340.03,340.07,339.97,339.97,1417.0,340.03,340.07,339.97,339.97,1417.0
2018-03-15 14:35:00,339.97,340.08,339.77,339.77,5400.0,339.97,340.08,339.77,339.77,5400.0
2018-03-15 14:40:00,339.78,340.02,339.77,339.8,2200.0,339.78,340.02,339.77,339.8,2200.0
2018-03-15 14:45:00,339.67,339.89,339.67,339.88,1300.0,339.67,339.89,339.67,339.88,1300.0
2018-03-15 14:50:00,339.82,340.48,339.81,340.15,6472.0,339.82,340.48,339.81,340.15,6472.0
2018-03-15 14:55:00,340.16,340.73,340.16,340.73,2800.0,340.16,340.73,340.16,340.73,2800.0
2018-03-15 15:00:00,340.82,340.82,340.32,340.58,4198.0,340.82,340.82,340.32,340.58,4198.0
2018-03-15 15:05:00,340.57,340.99,340.37,340.99,4810.0,340.57,340.99,340.37,340.99,4810.0
2018-03-15 15:10:00,340.95,340.95,340.33,340.54,7516.0,340.95,340.95,340.33,340.54,7516.0
2018-03-15 15:15:00,340.54,340.58,340.21,340.21,4506.0,340.54,340.58,340.21,340.21,4506.0
2018-03-15 15:20:00,340.4,340.84,340.31,340.84,6759.0,340.4,340.84,340.31,340.84,6759.0
2018-03-15 15:25:00,340.68,340.84,340.53,340.76,5100.0,340.68,340.84,340.53,340.76,5100.0
2018-03-15 15:30:00,340.69,340.76,340.35,340.35,5400.0,340.69,340.76,340.35,340.35,5400.0
2018-03-15 15:35:00,340.4,340.4,339.84,339.84,9050.0,340.4,340.4,339.84,339.84,9050.0
2018-03-15 15:40:00,339.84,340.1,339.52,340.1,6940.0,339.84,340.1,339.52,340.1,6940.0
2018-03-15 15:45:00,340.1,340.2,339.82,340.05,8366.0,340.1,340.2,339.82,340.05,8366.0
2018-03-15 15:50:00,339.64,339.74,339.35,339.36,12189.0,339.64,339.74,339.35,339.36,12189.0
2018-03-15 15:55:00,339.45,340.02,339.26,339.55,79786.0,339.45,340.02,339.26,339.55,79786.0
2018-03-16 09:30:00,341.23,343.02,339.85,342.69,188186.0,341.23,343.02,339.85,342.69,188186.0
2018-03-16 09:35:00,343.01,343.88,341.64,342.75,15194.0,343.01,343.88,341.64,342.75,15194.0
2018-03-16 09:40:00,342.13,344.07,342.0,344.07,4678.0,342.13,344.07,342.0,344.07,4678.0
2018-03-16 09:45:00,344.1,344.26,343.08,343.21,2200.0,344.1,344.26,343.08,343.21,2200.0
2018-03-16 09:50:00,343.21,343.48,342.45,343.23,3700.0,343.21,343.48,342.45,343.23,3700.0
2018-03-16 09:55:00,343.43,343.75,343.31,343.39,3502.0,343.43,343.75,343.31,343.39,3502.0
2018-03-16 10:00:00,343.35,344.01,342.85,342.85,1600.0,343.35,344.01,342.85,342.85,1600.0
2018-03-16 10:05:00,342.85,342.89,342.45,342.7,2100.0,342.85,342.89,342.45,342.7,2100.0
2018-03-16 10:10:00,342.47,343.04,342.45,342.69,3518.0,342.47,343.04,342.45,342.69,3518.0
2018-03-16 10:15:00,342.71,342.77,342.66,342.68,1400.0,342.71,342.77,342.66,342.68,1400.0
2018-03-16 10:20:00,342.86,342.88,342.4,342.4,8012.0,342.86,342.88,342.4,342.4,8012.0
2018-03-16 10:25:00,342.5,342.64,342.18,342.48,7880.0,342.5,342.64,342.18,342.48,7880.0
2018-03-16 10:30:00,342.37,342.9,342.3,342.9,2050.0,342.37,342.9,342.3,342.9,2050.0
2018-03-16 10:35:00,342.77,343.03,342.71,343.03,2638.0,342.77,343.03,342.71,343.03,2638.0
2018-03-16 10:40:00,342.75,343.11,342.75,342.94,1100.0,342.75,343.11,342.75,342.94,1100.0
2018-03-16 10:45:00,342.94,343.07,342.74,342.9,3400.0,342.94,343.07,342.74,342.9,3400.0
2018-03-16 10:50:00,342.79,342.79,342.14,342.35,6770.0,342.79,342.79,342.14,342.35,6770.0
2018-03-16 10:55:00,342.51,342.94,342.23,342.94,2582.0,342.51,342.94,342.23,342.94,2582.0
2018-03-16 11:00:00,342.79,343.14,342.56,343.07,9313.0,342.79,343.14,342.56,343.07,9313.0
2018-03-16 11:05:00,342.97,343.07,342.3,342.38,5144.0,342.97,343.07,342.3,342.38,5144.0
2018-03-16 11:10:00,342.38,342.47,342.0,342.0,9500.0,342.38,342.47,342.0,342.0,9500.0
2018-03-16 11:15:00,342.01,342.62,341.96,342.28,12864.0,342.01,342.62,341.96,342.28,12864.0
2018-03-16 11:20:00,342.24,342.78,342.2,342.39,12900.0,342.24,342.78,342.2,342.39,12900.0
2018-03-16 11:25:00,342.32,342.67,342.2,342.67,3428.0,342.32,342.67,342.2,342.67,3428.0
2018-03-16 11:30:00,342.86,343.18,342.8,342.8,5000.0,342.86,343.18,342.8,342.8,5000.0
2018-03-16 11:35:00,342.82,342.92,342.56,342.7,11103.0,342.82,342.92,342.56,342.7,11103.0
2018-03-16 11:40:00,342.64,342.75,342.59,342.61,1298.0,342.64,342.75,342.59,342.61,1298.0
2018-03-16 11:45:00,342.82,343.1,342.8,342.81,5904.0,342.82,343.1,342.8,342.81,5904.0
2018-03-16 11:50:00,342.98,343.02,342.59,342.77,7267.0,342.98,343.02,342.59,342.77,7267.0
2018-03-16 11:55:00,342.87,342.88,342.59,342.64,1722.0,342.87,342.88,342.59,342.64,1722.0
2018-03-16 12:00:00,342.47,342.64,342.43,342.47,1150.0,342.47,342.64,342.43,342.47,1150.0
2018-03-16 12:05:00,342.45,342.45,342.29,342.29,4900.0,342.45,342.45,342.29,342.29,4900.0
2018-03-16 12:10:00,342.34,342.41,342.0,342.25,1700.0,342.34,342.41,342.0,342.25,1700.0
2018-03-16 12:15:00,342.13,342.36,342.0,342.13,7579.0,342.13,342.36,342.0,342.13,7579.0
2018-03-16 12:20:00,342.21,342.34,342.11,342.11,1296.0,342.21,342.34,342.11,342.11,1296.0
2018-03-16 12:25:00,342.1,342.13,342.0,342.13,4600.0,342.1,342.13,342.0,342.13,4600.0
2018-03-16 12:30:00,342.24,342.26,342.01,342.02,3604.0,342.24,342.26,342.01,342.02,3604.0
2018-03-16 12:35:00,342.15,342.33,342.15,342.33,481.0,342.15,342.33,342.15,342.33,481.0
2018-03-16 12:40:00,342.37,342.72,342.33,342.53,1600.0,342.37,342.72,342.33,342.53,1600.0
2018-03-16 12:45:00,342.48,342.49,342.25,342.49,2489.0,342.48,342.49,342.25,342.49,2489.0
2018-03-16 12:50:00,342.64,342.64,342.47,342.53,2400.0,342.64,342.64,342.47,342.53,2400.0
2018-03-16 12:55:00,342.48,342.64,342.46,342.58,2058.0,342.48,342.64,342.46,342.58,2058.0
2018-03-16 13:00:00,342.68,342.86,342.58,342.86,1500.0,342.68,342.86,342.58,342.86,1500.0
2018-03-16 13:05:00,342.91,342.93,342.5,342.62,4600.0,342.91,342.93,342.5,342.62,4600.0
2018-03-16 13:10:00,342.86,342.91,342.52,342.6,2000.0,342.86,342.91,342.52,342.6,2000.0
2018-03-16 13:15:00,342.5,342.92,342.5,342.76,1100.0,342.5,342.92,342.5,342.76,1100.0
2018-03-16 13:20:00,342.9,342.9,342.54,342.73,4698.0,342.9,342.9,342.54,342.73,4698.0
2018-03-16 13:25:00,342.63,342.69,342.39,342.54,2602.0,342.63,342.69,342.39,342.54,2602.0
2018-03-16 13:30:00,342.58,342.58,342.58,342.58,200.0,342.58,342.58,342.58,342.58,200.0
2018-03-16 13:35:00,342.62,342.62,341.88,342.07,3000.0,342.62,342.62,341.88,342.07,3000.0
2018-03-16 13:40:00,342.06,342.15,341.6,341.69,2413.0,342.06,342.15,341.6,341.69,2413.0
2018-03-16 13:45:00,341.62,341.72,341.4,341.4,2400.0,341.62,341.72,341.4,341.4,2400.0
2018-03-16 13:50:00,341.43,341.61,341.29,341.61,2200.0,341.43,341.61,341.29,341.61,2200.0
2018-03-16 13:55:00,341.53,341.66,341.46,341.46,1500.0,341.53,341.66,341.46,341.46,1500.0
2018-03-16 14:00:00,341.36,341.55,341.13,341.13,3491.0,341.36,341.55,341.13,341.13,3491.0
2018-03-16 14:05:00,341.31,341.32,340.9,341.26,5073.0,341.31,341.32,340.9,341.26,5073.0
2018-03-16 14:10:00,341.08,341.15,340.88,341.05,1700.0,341.08,341.15,340.88,341.05,1700.0
2018-03-16 14:15:00,341.18,341.55,341.18,341.3,7454.0,341.18,341.55,341.18,341.3,7454.0
2018-03-16 14:20:00,341.4,341.66,341.3,341.35,11373.0,341.4,341.66,341.3,341.35,11373.0
2018-03-16 14:25:00,341.44,342.04,341.36,341.7,4375.0,341.44,342.04,341.36,341.7,4375.0
2018-03-16 14:30:00,341.96,341.96,341.38,341.8,2300.0,341.96,341.96,341.38,341.8,2300.0
2018-03-16 14:35:00,341.67,342.29,341.67,341.92,3416.0,341.67,342.29,341.67,341.92,3416.0
2018-03-16 14:40:00,341.91,342.27,341.89,342.14,4500.0,341.91,342.27,341.89,342.14,4500.0
2018-03-16 14:45:00,342.15,342.15,341.81,341.95,6028.0,342.15,342.15,341.81,341.95,6028.0
2018-03-16 14:50:00,341.99,342.11,341.85,342.07,1600.0,341.99,342.11,341.85,342.07,1600.0
2018-03-16 14:55:00,341.97,342.59,341.86,342.25,5027.0,341.97,342.59,341.86,342.25,5027.0
2018-03-16 15:00:00,342.21,342.26,342.02,342.26,8303.0,342.21,342.26,342.02,342.26,8303.0
2018-03-16 15:05:00,342.15,342.55,342.15,342.48,12500.0,342.15,342.55,342.15,342.48,12500.0
2018-03-16 15:10:00,342.47,343.12,342.47,343.0,9368.0,342.47,343.12,342.47,343.0,9368.0
2018-03-16 15:15:00,343.13,344.15,343.13,343.93,5188.0,343.13,344.15,343.13,343.93,5188.0
2018-03-16 15:20:00,343.86,344.5,343.86,344.32,14827.0,343.86,344.5,343.86,344.32,14827.0
2018-03-16 15:25:00,344.41,344.76,344.27,344.28,16743.0,344.41,344.76,344.27,344.28,16743.0
2018-03-16 15:30:00,344.34,344.35,343.02,343.04,12302.0,344.34,344.35,343.02,343.04,12302.0
2018-03-16 15:35:00,343.07,343.21,342.21,342.35,8486.0,343.07,343.21,342.21,342.35,8486.0
2018-03-16 15:40:00,342.24,342.66,342.14,342.66,14746.0,342.24,342.66,342.14,342.66,14746.0
2018-03-16 15:45:00,342.62,342.72,341.72,342.14,23933.0,342.62,342.72,341.72,342.14,23933.0
2018-03-16 15:50:00,342.61,343.2,342.61,342.88,31372.0,342.61,343.2,342.61,342.88,31372.0
2018-03-16 15:55:00,342.93,343.12,342.11,342.12,114404.0,342.93,343.12,342.11,342.12,114404.0
2018-03-19 09:30:00,340.69,340.69,338.19,338.3,13560.0,340.69,340.69,338.19,338.3,13560.0
2018-03-19 09:35:00,338.64,340.0,337.91,339.84,10500.0,338.64,340.0,337.91,339.84,10500.0
2018-03-19 09:40:00,339.88,339.89,338.4,338.41,20600.0,339.88,339.89,338.4,338.41,20600.0
2018-03-19 09:45:00,338.41,339.29,338.4,338.73,6200.0,338.41,339.29,338.4,338.73,6200.0
2018-03-19 09:50:00,338.64,340.01,338.64,339.81,3080.0,338.64,340.01,338.64,339.81,3080.0
2018-03-19 09:55:00,339.79,339.86,339.14,339.51,4100.0,339.79,339.86,339.14,339.51,4100.0
2018-03-19 10:00:00,339.81,340.03,339.21,340.0,8521.0,339.81,340.03,339.21,340.0,8521.0
2018-03-19 10:05:00,340.11,340.11,339.36,339.97,9081.0,340.11,340.11,339.36,339.97,9081.0
2018-03-19 10:10:00,339.91,340.33,339.3,339.95,10144.0,339.91,340.33,339.3,339.95,10144.0
2018-03-19 10:15:00,339.94,340.36,339.62,339.62,12324.0,339.94,340.36,339.62,339.62,12324.0
2018-03-19 10:20:00,339.56,339.95,339.41,339.57,5850.0,339.56,339.95,339.41,339.57,5850.0
2018-03-19 10:25:00,339.57,339.75,339.35,339.57,9300.0,339.57,339.75,339.35,339.57,9300.0
2018-03-19 10:30:00,339.63,339.77,339.34,339.47,14456.0,339.63,339.77,339.34,339.47,14456.0
2018-03-19 10:35:00,339.42,339.91,339.42,339.73,5010.0,339.42,339.91,339.42,339.73,5010.0
2018-03-19 10:40:00,339.85,339.85,338.65,338.65,4700.0,339.85,339.85,338.65,338.65,4700.0
2018-03-19 10:45:00,338.16,338.6,338.16,338.47,4117.0,338.16,338.6,338.16,338.47,4117.0
2018-03-19 10:50:00,338.5,338.76,337.91,337.96,7100.0,338.5,338.76,337.91,337.96,7100.0
2018-03-19 10:55:00,337.87,337.87,337.32,337.54,1800.0,337.87,337.87,337.32,337.54,1800.0
2018-03-19 11:00:00,337.27,337.55,337.1,337.37,3300.0,337.27,337.55,337.1,337.37,3300.0
2018-03-19 11:05:00,337.08,337.47,337.03,337.2,2500.0,337.08,337.47,337.03,337.2,2500.0
2018-03-19 11:10:00,337.07,337.32,336.88,337.03,34833.0,337.07,337.32,336.88,337.03,34833.0
2018-03-19 11:15:00,337.23,337.86,336.89,337.86,15992.0,337.23,337.86,336.89,337.86,15992.0
2018-03-19 11:20:00,337.9,338.31,337.5,337.93,5290.0,337.9,338.31,337.5,337.93,5290.0
2018-03-19 11:25:00,337.64,337.8,337.41,337.67,5421.0,337.64,337.8,337.41,337.67,5421.0
2018-03-19 11:30:00,337.72,337.72,336.96,337.27,7343.0,337.72,337.72,336.96,337.27,7343.0
2018-03-19 11:35:00,337.07,337.07,336.9,336.9,1500.0,337.07,337.07,336.9,336.9,1500.0
2018-03-19 11:40:00,336.94,337.16,336.73,336.85,24000.0,336.94,337.16,336.73,336.85,24000.0
2018-03-19 11:45:00,336.82,336.87,335.96,336.12,7500.0,336.82,336.87,335.96,336.12,7500.0
2018-03-19 11:50:00,336.16,336.59,335.66,335.95,8088.0,336.16,336.59,335.66,335.95,8088.0
2018-03-19 11:55:00,335.72,335.72,334.9,335.24,8156.0,335.72,335.72,334.9,335.24,8156.0
2018-03-19 12:00:00,335.25,335.44,334.78,335.41,12248.0,335.25,335.44,334.78,335.41,12248.0
2018-03-19 12:05:00,335.27,335.93,335.23,335.7,8010.0,335.27,335.93,335.23,335.7,8010.0
2018-03-19 12:10:00,335.75,335.75,334.76,334.88,7402.0,335.75,335.75,334.76,334.88,7402.0
2018-03-19 12:15:00,334.9,335.14,334.5,335.14,5610.0,334.9,335.14,334.5,335.14,5610.0
2018-03-19 12:20:00,335.16,335.9,334.92,335.9,6600.0,335.16,335.9,334.92,335.9,6600.0
2018-03-19 12:25:00,335.66,335.82,335.2,335.56,3701.0,335.66,335.82,335.2,335.56,3701.0
2018-03-19 12:30:00,335.52,336.45,334.61,335.96,31408.0,335.52,336.45,334.61,335.96,31408.0
2018-03-19 12:35:00,335.83,336.37,335.71,335.84,18222.0,335.83,336.37,335.71,335.84,18222.0
2018-03-19 12:40:00,335.83,336.09,335.57,335.82,4500.0,335.83,336.09,335.57,335.82,4500.0
2018-03-19 12:45:00,335.59,335.7,334.96,335.6,8022.0,335.59,335.7,334.96,335.6,8022.0
2018-03-19 12:50:00,335.79,336.15,335.59,336.12,5339.0,335.79,336.15,335.59,336.12,5339.0
2018-03-19 12:55:00,336.15,336.21,335.97,336.01,8862.0,336.15,336.21,335.97,336.01,8862.0
2018-03-19 13:00:00,336.0,336.04,335.3,335.48,3350.0,336.0,336.04,335.3,335.48,3350.0
2018-03-19 13:05:00,335.31,335.31,334.38,334.38,5200.0,335.31,335.31,334.38,334.38,5200.0
2018-03-19 13:10:00,334.48,335.01,334.24,334.85,6424.0,334.48,335.01,334.24,334.85,6424.0
2018-03-19 13:15:00,334.83,334.83,334.26,334.26,5438.0,334.83,334.83,334.26,334.26,5438.0
2018-03-19 13:20:00,334.06,334.14,333.33,333.55,8170.0,334.06,334.14,333.33,333.55,8170.0
2018-03-19 13:25:00,333.58,333.59,332.27,332.54,5600.0,333.58,333.59,332.27,332.54,5600.0
2018-03-19 13:30:00,332.9,333.27,332.6,333.02,3914.0,332.9,333.27,332.6,333.02,3914.0
2018-03-19 13:35:00,333.25,333.54,333.0,333.47,8244.0,333.25,333.54,333.0,333.47,8244.0
2018-03-19 13:40:00,333.47,333.59,333.24,333.45,15792.0,333.47,333.59,333.24,333.45,15792.0
2018-03-19 13:45:00,333.48,333.71,333.14,333.14,5409.0,333.48,333.71,333.14,333.14,5409.0
2018-03-19 13:50:00,333.27,333.4,332.83,332.83,6529.0,333.27,333.4,332.83,332.83,6529.0
2018-03-19 13:55:00,332.93,333.0,332.66,332.75,3701.0,332.93,333.0,332.66,332.75,3701.0
2018-03-19 14:00:00,332.85,333.41,332.85,333.41,3867.0,332.85,333.41,332.85,333.41,3867.0
2018-03-19 14:05:00,333.41,333.5,333.32,333.33,2249.0,333.41,333.5,333.32,333.33,2249.0
2018-03-19 14:10:00,333.21,333.22,332.73,332.78,3200.0,333.21,333.22,332.73,332.78,3200.0
2018-03-19 14:15:00,332.78,332.89,332.59,332.59,5400.0,332.78,332.89,332.59,332.59,5400.0
2018-03-19 14:20:00,332.48,332.62,331.69,332.1,7853.0,332.48,332.62,331.69,332.1,7853.0
2018-03-19 14:25:00,332.22,332.56,331.92,332.51,3000.0,332.22,332.56,331.92,332.51,3000.0
2018-03-19 14:30:00,332.43,332.65,332.21,332.57,10300.0,332.43,332.65,332.21,332.57,10300.0
2018-03-19 14:35:00,332.55,332.59,331.87,332.2,4100.0,332.55,332.59,331.87,332.2,4100.0
2018-03-19 14:40:00,332.09,332.45,331.78,332.45,4650.0,332.09,332.45,331.78,332.45,4650.0
2018-03-19 14:45:00,332.63,332.88,332.18,332.88,13700.0,332.63,332.88,332.18,332.88,13700.0
2018-03-19 14:50:00,332.86,333.47,332.86,333.35,2000.0,332.86,333.47,332.86,333.35,2000.0
2018-03-19 14:55:00,333.36,333.56,332.86,332.89,7871.0,333.36,333.56,332.86,332.89,7871.0
2018-03-19 15:00:00,332.85,333.08,332.5,332.75,8858.0,332.85,333.08,332.5,332.75,8858.0
2018-03-19 15:05:00,332.74,332.77,331.96,332.2,21902.0,332.74,332.77,331.96,332.2,21902.0
2018-03-19 15:10:00,332.39,332.71,331.92,332.11,11258.0,332.39,332.71,331.92,332.11,11258.0
2018-03-19 15:15:00,331.94,333.21,331.49,333.21,32703.0,331.94,333.21,331.49,333.21,32703.0
2018-03-19 15:20:00,333.28,333.48,332.79,333.0,11166.0,333.28,333.48,332.79,333.0,11166.0
2018-03-19 15:25:00,333.03,333.51,332.81,333.51,8283.0,333.03,333.51,332.81,333.51,8283.0
2018-03-19 15:30:00,333.24,333.25,332.56,332.62,13116.0,333.24,333.25,332.56,332.62,13116.0
2018-03-19 15:35:00,332.69,332.76,332.01,332.5,28094.0,332.69,332.76,332.01,332.5,28094.0
2018-03-19 15:40:00,332.53,332.55,332.09,332.36,20347.0,332.53,332.55,332.09,332.36,20347.0
2018-03-19 15:45:00,332.35,333.7,332.34,333.3,14884.0,332.35,333.7,332.34,333.3,14884.0
2018-03-19 15:50:00,332.83,332.83,332.32,332.46,31679.0,332.83,332.83,332.32,332.46,31679.0
2018-03-19 15:55:00,332.59,333.62,332.57,332.92,57638.0,332.59,333.62,332.57,332.92,57638.0
2018-03-20 09:30:00,332.87,333.31,330.67,330.67,9031.0,332.87,333.31,330.67,330.67,9031.0
2018-03-20 09:35:00,331.85,332.08,330.18,331.4,6900.0,331.85,332.08,330.18,331.4,6900.0
2018-03-20 09:40:00,331.67,332.37,330.57,331.51,9700.0,331.67,332.37,330.57,331.51,9700.0
2018-03-20 09:45:00,331.45,331.59,330.31,330.42,7557.0,331.45,331.59,330.31,330.42,7557.0
2018-03-20 09:50:00,330.59,330.73,329.89,330.73,14300.0,330.59,330.73,329.89,330.73,14300.0
2018-03-20 09:55:00,330.47,330.47,329.94,330.11,6954.0,330.47,330.47,329.94,330.11,6954.0
2018-03-20 10:00:00,330.25,331.34,330.06,330.83,9522.0,330.25,331.34,330.06,330.83,9522.0
2018-03-20 10:05:00,330.83,331.58,330.41,331.19,7094.0,330.83,331.58,330.41,331.19,7094.0
2018-03-20 10:10:00,331.12,331.13,329.81,329.82,6900.0,331.12,331.13,329.81,329.82,6900.0
2018-03-20 10:15:00,329.81,330.16,329.45,330.07,4250.0,329.81,330.16,329.45,330.07,4250.0
2018-03-20 10:20:00,330.18,331.99,330.17,331.52,6350.0,330.18,331.99,330.17,331.52,6350.0
2018-03-20 10:25:00,331.36,332.29,331.28,332.13,31769.0,331.36,332.29,331.28,332.13,31769.0
2018-03-20 10:30:00,332.1,333.17,332.1,332.46,4343.0,332.1,333.17,332.1,332.46,4343.0
2018-03-20 10:35:00,332.73,333.5,332.08,333.13,7691.0,332.73,333.5,332.08,333.13,7691.0
2018-03-20 10:40:00,332.92,333.02,332.53,332.53,3700.0,332.92,333.02,332.53,332.53,3700.0
2018-03-20 10:45:00,332.71,332.87,332.45,332.82,4024.0,332.71,332.87,332.45,332.82,4024.0
2018-03-20 10:50:00,332.81,333.41,332.81,333.24,2671.0,332.81,333.41,332.81,333.24,2671.0
2018-03-20 10:55:00,333.1,333.1,332.5,332.88,2581.0,333.1,333.1,332.5,332.88,2581.0
2018-03-20 11:00:00,333.38,333.38,332.82,332.92,2927.0,333.38,333.38,332.82,332.92,2927.0
2018-03-20 11:05:00,333.07,333.38,332.93,333.0,4970.0,333.07,333.38,332.93,333.0,4970.0
2018-03-20 11:10:00,333.06,333.23,332.84,332.87,2700.0,333.06,333.23,332.84,332.87,2700.0
2018-03-20 11:15:00,332.98,333.23,332.95,333.23,5200.0,332.98,333.23,332.95,333.23,5200.0
2018-03-20 11:20:00,333.15,333.53,333.11,333.42,3593.0,333.15,333.53,333.11,333.42,3593.0
2018-03-20 11:25:00,333.62,333.85,333.51,333.65,2717.0,333.62,333.85,333.51,333.65,2717.0
2018-03-20 11:30:00,333.6,333.72,333.47,333.52,1600.0,333.6,333.72,333.47,333.52,1600.0
2018-03-20 11:35:00,333.59,333.78,333.15,333.16,4220.0,333.59,333.78,333.15,333.16,4220.0
2018-03-20 11:40:00,332.95,333.09,332.14,332.53,2600.0,332.95,333.09,332.14,332.53,2600.0
2018-03-20 11:45:00,332.48,332.5,331.47,331.69,2400.0,332.48,332.5,331.47,331.69,2400.0
2018-03-20 11:50:00,331.71,332.58,331.49,332.54,7612.0,331.71,332.58,331.49,332.54,7612.0
2018-03-20 11:55:00,332.33,332.72,331.97,332.14,2653.0,332.33,332.72,331.97,332.14,2653.0
2018-03-20 12:00:00,332.09,332.31,331.82,331.94,5924.0,332.09,332.31,331.82,331.94,5924.0
2018-03-20 12:05:00,331.96,332.14,331.82,332.0,2565.0,331.96,332.14,331.82,332.0,2565.0
2018-03-20 12:10:00,332.13,332.38,332.13,332.3,1200.0,332.13,332.38,332.13,332.3,1200.0
2018-03-20 12:15:00,332.31,332.46,332.16,332.22,1808.0,332.31,332.46,332.16,332.22,1808.0
2018-03-20 12:20:00,332.28,332.44,332.11,332.37,1200.0,332.28,332.44,332.11,332.37,1200.0
2018-03-20 12:25:00,332.44,333.23,332.44,333.23,3329.0,332.44,333.23,332.44,333.23,3329.0
2018-03-20 12:30:00,332.99,333.06,332.75,332.87,800.0,332.99,333.06,332.75,332.87,800.0
2018-03-20 12:35:00,332.72,333.28,332.71,333.28,2120.0,332.72,333.28,332.71,333.28,2120.0
2018-03-20 12:40:00,333.44,333.47,333.25,333.35,600.0,333.44,333.47,333.25,333.35,600.0
2018-03-20 12:45:00,333.25,333.33,332.81,332.98,2700.0,333.25,333.33,332.81,332.98,2700.0
2018-03-20 12:50:00,332.96,332.96,332.27,332.35,3300.0,332.96,332.96,332.27,332.35,3300.0
2018-03-20 12:55:00,332.34,332.34,331.69,331.69,3800.0,332.34,332.34,331.69,331.69,3800.0
2018-03-20 13:00:00,331.71,332.05,331.71,331.78,2712.0,331.71,332.05,331.71,331.78,2712.0
2018-03-20 13:05:00,331.89,331.93,330.77,330.77,25266.0,331.89,331.93,330.77,330.77,25266.0
2018-03-20 13:10:00,330.81,331.23,330.52,330.69,2355.0,330.81,331.23,330.52,330.69,2355.0
2018-03-20 13:15:00,330.83,331.34,330.71,331.25,3351.0,330.83,331.34,330.71,331.25,3351.0
2018-03-20 13:20:00,331.03,331.41,330.86,331.38,6624.0,331.03,331.41,330.86,331.38,6624.0
2018-03-20 13:25:00,331.28,331.28,331.09,331.19,917.0,331.28,331.28,331.09,331.19,917.0
2018-03-20 13:30:00,330.96,331.17,330.67,330.74,1200.0,330.96,331.17,330.67,330.74,1200.0
2018-03-20 13:35:00,330.72,330.72,330.02,330.5,2535.0,330.72,330.72,330.02,330.5,2535.0
2018-03-20 13:40:00,330.5,330.95,330.5,330.59,2019.0,330.5,330.95,330.5,330.59,2019.0
2018-03-20 13:45:00,330.83,330.83,329.92,329.92,8952.0,330.83,330.83,329.92,329.92,8952.0
2018-03-20 13:50:00,329.99,330.09,329.72,330.03,9891.0,329.99,330.09,329.72,330.03,9891.0
2018-03-20 13:55:00,330.0,330.09,329.74,329.74,3477.0,330.0,330.09,329.74,329.74,3477.0
2018-03-20 14:00:00,329.76,330.55,329.61,330.46,7925.0,329.76,330.55,329.61,330.46,7925.0
2018-03-20 14:05:00,330.62,330.85,330.14,330.47,4700.0,330.62,330.85,330.14,330.47,4700.0
2018-03-20 14:10:00,330.3,330.44,329.88,329.96,4900.0,330.3,330.44,329.88,329.96,4900.0
2018-03-20 14:15:00,330.19,330.35,329.85,330.05,10561.0,330.19,330.35,329.85,330.05,10561.0
2018-03-20 14:20:00,330.17,330.56,329.98,330.21,12125.0,330.17,330.56,329.98,330.21,12125.0
2018-03-20 14:25:00,330.42,330.45,330.16,330.4,3552.0,330.42,330.45,330.16,330.4,3552.0
2018-03-20 14:30:00,330.59,330.82,330.46,330.82,3500.0,330.59,330.82,330.46,330.82,3500.0
2018-03-20 14:35:00,330.89,330.96,330.26,330.26,4097.0,330.89,330.96,330.26,330.26,4097.0
2018-03-20 14:40:00,330.57,330.62,329.84,330.07,11051.0,330.57,330.62,329.84,330.07,11051.0
2018-03-20 14:45:00,329.96,330.08,329.4,329.97,5938.0,329.96,330.08,329.4,329.97,5938.0
2018-03-20 14:50:00,329.92,330.03,329.54,329.88,8228.0,329.92,330.03,329.54,329.88,8228.0
2018-03-20 14:55:00,329.9,329.9,329.15,329.37,2600.0,329.9,329.9,329.15,329.37,2600.0
2018-03-20 15:00:00,329.44,329.75,329.31,329.31,4136.0,329.44,329.75,329.31,329.31,4136.0
2018-03-20 15:05:00,329.44,329.62,329.22,329.41,6761.0,329.44,329.62,329.22,329.41,6761.0
2018-03-20 15:10:00,329.61,329.62,329.11,329.14,11183.0,329.61,329.62,329.11,329.14,11183.0
2018-03-20 15:15:00,329.19,329.19,328.7,328.95,10273.0,329.19,329.19,328.7,328.95,10273.0
2018-03-20 15:20:00,328.79,328.79,328.37,328.37,10673.0,328.79,328.79,328.37,328.37,10673.0
2018-03-20 15:25:00,328.38,328.38,327.81,328.11,16104.0,328.38,328.38,327.81,328.11,16104.0
2018-03-20 15:30:00,327.98,328.74,327.98,328.61,12765.0,327.98,328.74,327.98,328.61,12765.0
2018-03-20 15:35:00,328.52,328.53,327.45,328.08,12273.0,328.52,328.53,327.45,328.08,12273.0
2018-03-20 15:40:00,328.19,328.29,327.81,327.85,15714.0,328.19,328.29,327.81,327.85,15714.0
2018-03-20 15:45:00,327.75,328.55,327.75,328.5,9568.0,327.75,328.55,327.75,328.5,9568.0
2018-03-20 15:50:00,328.36,328.41,327.84,327.89,24695.0,328.36,328.41,327.84,327.89,24695.0
2018-03-20 15:55:00,327.86,327.9,327.4,327.59,72198.0,327.86,327.9,327.4,327.59,72198.0
2018-03-21 09:30:00,326.9,328.36,326.15,328.25,15603.0,326.9,328.36,326.15,328.25,15603.0
2018-03-21 09:35:00,328.14,329.97,327.79,328.88,34038.0,328.14,329.97,327.79,328.88,34038.0
2018-03-21 09:40:00,328.53,328.95,328.03,328.47,3059.0,328.53,328.95,328.03,328.47,3059.0
2018-03-21 09:45:00,327.94,328.77,327.9,328.47,7935.0,327.94,328.77,327.9,328.47,7935.0
2018-03-21 09:50:00,328.4,329.0,328.35,328.99,18400.0,328.4,329.0,328.35,328.99,18400.0
2018-03-21 09:55:00,328.84,329.0,327.69,327.8,6624.0,328.84,329.0,327.69,327.8,6624.0
2018-03-21 10:00:00,327.44,328.74,327.44,328.35,10240.0,327.44,328.74,327.44,328.35,10240.0
2018-03-21 10:05:00,328.31,328.62,328.07,328.07,4200.0,328.31,328.62,328.07,328.07,4200.0
2018-03-21 10:10:00,328.3,328.5,328.1,328.47,4148.0,328.3,328.5,328.1,328.47,4148.0
2018-03-21 10:15:00,328.58,328.7,328.05,328.19,8742.0,328.58,328.7,328.05,328.19,8742.0
2018-03-21 10:20:00,328.01,328.01,327.62,327.8,2195.0,328.01,328.01,327.62,327.8,2195.0
2018-03-21 10:25:00,327.88,328.05,327.37,327.63,10560.0,327.88,328.05,327.37,327.63,10560.0
2018-03-21 10:30:00,327.4,327.85,327.4,327.51,3579.0,327.4,327.85,327.4,327.51,3579.0
2018-03-21 10:35:00,327.48,327.98,327.48,327.83,3501.0,327.48,327.98,327.48,327.83,3501.0
2018-03-21 10:40:00,327.96,328.53,327.79,328.48,5960.0,327.96,328.53,327.79,328.48,5960.0
2018-03-21 10:45:00,328.6,328.6,328.15,328.16,4932.0,328.6,328.6,328.15,328.16,4932.0
2018-03-21 10:50:00,328.13,328.46,328.02,328.02,3229.0,328.13,328.46,328.02,328.02,3229.0
2018-03-21 10:55:00,328.26,328.9,328.13,328.4,3923.0,328.26,328.9,328.13,328.4,3923.0
2018-03-21 11:00:00,328.66,328.66,328.23,328.28,1621.0,328.66,328.66,328.23,328.28,1621.0
2018-03-21 11:05:00,328.32,328.43,328.25,328.3,5516.0,328.32,328.43,328.25,328.3,5516.0
2018-03-21 11:10:00,328.25,328.54,328.17,328.22,5629.0,328.25,328.54,328.17,328.22,5629.0
2018-03-21 11:15:00,328.31,328.89,328.3,328.41,7827.0,328.31,328.89,328.3,328.41,7827.0
2018-03-21 11:20:00,328.5,328.51,327.41,327.89,5300.0,328.5,328.51,327.41,327.89,5300.0
2018-03-21 11:25:00,327.7,327.81,327.2,327.42,5269.0,327.7,327.81,327.2,327.42,5269.0
2018-03-21 11:30:00,327.42,328.38,327.41,328.13,10926.0,327.42,328.38,327.41,328.13,10926.0
2018-03-21 11:35:00,328.21,328.48,328.21,328.37,2199.0,328.21,328.48,328.21,328.37,2199.0
2018-03-21 11:40:00,328.5,328.5,328.02,328.06,1276.0,328.5,328.5,328.02,328.06,1276.0
2018-03-21 11:45:00,328.27,328.45,328.15,328.36,3550.0,328.27,328.45,328.15,328.36,3550.0
2018-03-21 11:50:00,328.24,328.27,327.74,327.88,7331.0,328.24,328.27,327.74,327.88,7331.0
2018-03-21 11:55:00,327.9,327.9,327.36,327.6,12928.0,327.9,327.9,327.36,327.6,12928.0
2018-03-21 12:00:00,327.55,327.63,327.17,327.44,4430.0,327.55,327.63,327.17,327.44,4430.0
2018-03-21 12:05:00,327.53,327.75,327.06,327.75,7216.0,327.53,327.75,327.06,327.75,7216.0
2018-03-21 12:10:00,327.74,328.02,327.58,327.58,5318.0,327.74,328.02,327.58,327.58,5318.0
2018-03-21 12:15:00,327.57,327.86,327.42,327.71,9487.0,327.57,327.86,327.42,327.71,9487.0
2018-03-21 12:20:00,327.66,327.95,327.57,327.74,6531.0,327.66,327.95,327.57,327.74,6531.0
2018-03-21 12:25:00,327.64,327.64,327.27,327.4,6200.0,327.64,327.64,327.27,327.4,6200.0
2018-03-21 12:30:00,327.28,327.51,327.23,327.51,2523.0,327.28,327.51,327.23,327.51,2523.0
2018-03-21 12:35:00,327.45,327.86,327.45,327.69,5174.0,327.45,327.86,327.45,327.69,5174.0
2018-03-21 12:40:00,327.77,327.86,327.61,327.67,2100.0,327.77,327.86,327.61,327.67,2100.0
2018-03-21 12:45:00,327.67,327.76,327.5,327.57,3700.0,327.67,327.76,327.5,327.57,3700.0
2018-03-21 12:50:00,327.55,327.81,327.55,327.6,3430.0,327.55,327.81,327.55,327.6,3430.0
2018-03-21 12:55:00,327.53,327.64,327.43,327.64,2435.0,327.53,327.64,327.43,327.64,2435.0
2018-03-21 13:00:00,327.67,327.69,327.5,327.55,3800.0,327.67,327.69,327.5,327.55,3800.0
2018-03-21 13:05:00,327.58,327.58,327.29,327.3,2005.0,327.58,327.58,327.29,327.3,2005.0
2018-03-21 13:10:00,327.23,327.32,326.92,326.93,2367.0,327.23,327.32,326.92,326.93,2367.0
2018-03-21 13:15:00,326.9,327.18,326.9,326.99,4404.0,326.9,327.18,326.9,326.99,4404.0
2018-03-21 13:20:00,327.04,327.52,327.04,327.52,2180.0,327.04,327.52,327.04,327.52,2180.0
2018-03-21 13:25:00,327.43,327.45,327.35,327.35,1200.0,327.43,327.45,327.35,327.35,1200.0
2018-03-21 13:30:00,327.46,327.58,327.41,327.53,5423.0,327.46,327.58,327.41,327.53,5423.0
2018-03-21 13:35:00,327.49,327.53,327.13,327.22,1900.0,327.49,327.53,327.13,327.22,1900.0
2018-03-21 13:40:00,327.07,327.32,327.03,327.14,5531.0,327.07,327.32,327.03,327.14,5531.0
2018-03-21 13:45:00,327.2,327.38,327.09,327.3,8159.0,327.2,327.38,327.09,327.3,8159.0
2018-03-21 13:50:00,327.25,327.26,326.83,326.83,3953.0,327.25,327.26,326.83,326.83,3953.0
2018-03-21 13:55:00,327.07,327.12,326.68,326.99,6807.0,327.07,327.12,326.68,326.99,6807.0
2018-03-21 14:00:00,326.85,328.79,326.55,326.64,12791.0,326.85,328.79,326.55,326.64,12791.0
2018-03-21 14:05:00,326.74,327.94,326.74,327.55,8199.0,326.74,327.94,326.74,327.55,8199.0
2018-03-21 14:10:00,327.46,328.18,327.08,327.81,9223.0,327.46,328.18,327.08,327.81,9223.0
2018-03-21 14:15:00,328.24,328.76,327.55,327.81,7267.0,328.24,328.76,327.55,327.81,7267.0
2018-03-21 14:20:00,327.62,327.78,326.93,326.93,3797.0,327.62,327.78,326.93,326.93,3797.0
2018-03-21 14:25:00,326.99,327.01,326.41,326.86,5934.0,326.99,327.01,326.41,326.86,5934.0
2018-03-21 14:30:00,327.04,327.15,326.18,326.92,9400.0,327.04,327.15,326.18,326.92,9400.0
2018-03-21 14:35:00,326.94,326.94,326.06,326.06,5819.0,326.94,326.94,326.06,326.06,5819.0
2018-03-21 14:40:00,326.03,326.84,325.92,326.77,11365.0,326.03,326.84,325.92,326.77,11365.0
2018-03-21 14:45:00,326.5,326.55,325.36,325.45,7742.0,326.5,326.55,325.36,325.45,7742.0
2018-03-21 14:50:00,325.4,325.4,324.8,324.97,4403.0,325.4,325.4,324.8,324.97,4403.0
2018-03-21 14:55:00,325.17,325.92,325.1,325.84,8254.0,325.17,325.92,325.1,325.84,8254.0
2018-03-21 15:00:00,325.61,326.69,325.48,326.44,3971.0,325.61,326.69,325.48,326.44,3971.0
2018-03-21 15:05:00,326.42,327.25,325.96,327.09,13673.0,326.42,327.25,325.96,327.09,13673.0
2018-03-21 15:10:00,327.39,327.79,326.82,327.79,5431.0,327.39,327.79,326.82,327.79,5431.0
2018-03-21 15:15:00,328.23,328.4,327.47,327.47,7630.0,328.23,328.4,327.47,327.47,7630.0
2018-03-21 15:20:00,327.58,327.85,327.38,327.61,8804.0,327.58,327.85,327.38,327.61,8804.0
2018-03-21 15:25:00,327.72,327.87,326.97,327.13,9328.0,327.72,327.87,326.97,327.13,9328.0
2018-03-21 15:30:00,326.65,327.24,326.44,327.22,3132.0,326.65,327.24,326.44,327.22,3132.0
2018-03-21 15:35:00,327.02,327.68,327.02,327.4,6871.0,327.02,327.68,327.02,327.4,6871.0
2018-03-21 15:40:00,327.58,327.58,326.86,326.9,2832.0,327.58,327.58,326.86,326.9,2832.0
2018-03-21 15:45:00,326.77,327.27,326.75,327.06,7652.0,326.77,327.27,326.75,327.06,7652.0
2018-03-21 15:50:00,327.02,327.02,326.01,326.2,16929.0,327.02,327.02,326.01,326.2,16929.0
2018-03-21 15:55:00,326.18,326.25,325.38,325.48,26333.0,326.18,326.25,325.38,325.48,26333.0
2018-03-22 09:30:00,322.65,322.65,320.71,322.0,20660.0,322.65,322.65,320.71,322.0,20660.0
2018-03-22 09:35:00,322.0,322.31,320.29,320.38,48105.0,322.0,322.31,320.29,320.38,48105.0
2018-03-22 09:40:00,320.58,321.78,320.52,321.78,29729.0,320.58,321.78,320.52,321.78,29729.0
2018-03-22 09:45:00,321.6,322.08,321.17,321.83,119690.0,321.6,322.08,321.17,321.83,119690.0
2018-03-22 09:50:00,321.8,322.08,321.25,321.37,25852.0,321.8,322.08,321.25,321.37,25852.0
2018-03-22 09:55:00,321.31,321.5,321.13,321.35,51627.0,321.31,321.5,321.13,321.35,51627.0
2018-03-22 10:00:00,321.43,321.59,321.25,321.47,63104.0,321.43,321.59,321.25,321.47,63104.0
2018-03-22 10:05:00,321.47,321.56,321.22,321.33,46058.0,321.47,321.56,321.22,321.33,46058.0
2018-03-22 10:10:00,321.35,321.49,321.22,321.25,25219.0,321.35,321.49,321.22,321.25,25219.0
2018-03-22 10:15:00,321.3,321.49,321.2,321.38,23221.0,321.3,321.49,321.2,321.38,23221.0
2018-03-22 10:20:00,321.39,321.57,321.32,321.52,54563.0,321.39,321.57,321.32,321.52,54563.0
2018-03-22 10:25:00,321.56,321.68,321.37,321.44,93530.0,321.56,321.68,321.37,321.44,93530.0
2018-03-22 10:30:00,321.44,321.55,321.26,321.52,24557.0,321.44,321.55,321.26,321.52,24557.0
2018-03-22 10:35:00,321.44,321.56,321.38,321.44,18240.0,321.44,321.56,321.38,321.44,18240.0
2018-03-22 10:40:00,321.4,321.89,321.39,321.74,78042.0,321.4,321.89,321.39,321.74,78042.0
2018-03-22 10:45:00,321.67,321.72,321.4,321.53,50546.0,321.67,321.72,321.4,321.53,50546.0
2018-03-22 10:50:00,321.45,321.63,321.4,321.53,20825.0,321.45,321.63,321.4,321.53,20825.0
2018-03-22 10:55:00,321.45,321.47,321.14,321.32,16932.0,321.45,321.47,321.14,321.32,16932.0
2018-03-22 11:00:00,321.3,321.9,321.2,321.72,11032.0,321.3,321.9,321.2,321.72,11032.0
2018-03-22 11:05:00,321.82,321.87,321.35,321.35,4900.0,321.82,321.87,321.35,321.35,4900.0
2018-03-22 11:10:00,321.41,321.52,321.03,321.19,33759.0,321.41,321.52,321.03,321.19,33759.0
2018-03-22 11:15:00,321.13,321.26,321.0,321.11,9212.0,321.13,321.26,321.0,321.11,9212.0
2018-03-22 11:20:00,321.1,321.23,320.27,320.27,28501.0,321.1,321.23,320.27,320.27,28501.0
2018-03-22 11:25:00,320.33,320.46,319.36,320.1,21902.0,320.33,320.46,319.36,320.1,21902.0
2018-03-22 11:30:00,320.07,320.16,319.65,319.94,13999.0,320.07,320.16,319.65,319.94,13999.0
2018-03-22 11:35:00,319.9,320.07,319.83,319.96,12665.0,319.9,320.07,319.83,319.96,12665.0
2018-03-22 11:40:00,319.91,320.11,319.87,320.0,26054.0,319.91,320.11,319.87,320.0,26054.0
2018-03-22 11:45:00,319.85,320.25,319.81,319.87,18847.0,319.85,320.25,319.81,319.87,18847.0
2018-03-22 11:50:00,319.8,320.11,319.78,320.06,19531.0,319.8,320.11,319.78,320.06,19531.0
2018-03-22 11:55:00,320.1,320.24,320.01,320.15,13131.0,320.1,320.24,320.01,320.15,13131.0
2018-03-22 12:00:00,320.12,320.24,319.79,320.08,15766.0,320.12,320.24,319.79,320.08,15766.0
2018-03-22 12:05:00,320.18,320.24,319.9,319.91,23396.0,320.18,320.24,319.9,319.91,23396.0
2018-03-22 12:10:00,319.94,320.1,319.9,320.04,13766.0,319.94,320.1,319.9,320.04,13766.0
2018-03-22 12:15:00,320.04,321.42,319.93,321.42,20801.0,320.04,321.42,319.93,321.42,20801.0
2018-03-22 12:20:00,321.14,321.79,320.9,320.91,6495.0,321.14,321.79,320.9,320.91,6495.0
2018-03-22 12:25:00,321.23,321.55,320.9,321.25,8837.0,321.23,321.55,320.9,321.25,8837.0
2018-03-22 12:30:00,321.25,321.41,320.89,321.31,16853.0,321.25,321.41,320.89,321.31,16853.0
2018-03-22 12:35:00,321.35,321.74,321.27,321.43,20800.0,321.35,321.74,321.27,321.43,20800.0
2018-03-22 12:40:00,321.43,322.62,321.42,322.09,46423.0,321.43,322.62,321.42,322.09,46423.0
2018-03-22 12:45:00,322.0,322.44,321.83,322.24,8580.0,322.0,322.44,321.83,322.24,8580.0
2018-03-22 12:50:00,322.09,322.81,321.99,322.14,3629.0,322.09,322.81,321.99,322.14,3629.0
2018-03-22 12:55:00,322.27,322.43,321.79,322.43,11545.0,322.27,322.43,321.79,322.43,11545.0
2018-03-22 13:00:00,322.27,322.31,321.92,322.15,9510.0,322.27,322.31,321.92,322.15,9510.0
2018-03-22 13:05:00,322.28,322.82,322.05,322.73,14325.0,322.28,322.82,322.05,322.73,14325.0
2018-03-22 13:10:00,322.46,323.16,322.37,323.16,4402.0,322.46,323.16,322.37,323.16,4402.0
2018-03-22 13:15:00,323.16,323.16,322.78,322.87,3270.0,323.16,323.16,322.78,322.87,3270.0
2018-03-22 13:20:00,322.72,323.03,322.43,322.93,23570.0,322.72,323.03,322.43,322.93,23570.0
2018-03-22 13:25:00,322.96,323.05,322.7,322.85,22880.0,322.96,323.05,322.7,322.85,22880.0
2018-03-22 13:30:00,323.0,323.06,322.53,322.67,11200.0,323.0,323.06,322.53,322.67,11200.0
2018-03-22 13:35:00,322.76,323.0,322.66,322.89,14971.0,322.76,323.0,322.66,322.89,14971.0
2018-03-22 13:40:00,322.9,323.04,322.77,322.99,18124.0,322.9,323.04,322.77,322.99,18124.0
2018-03-22 13:45:00,322.92,323.07,321.64,322.16,41705.0,322.92,323.07,321.64,322.16,41705.0
2018-03-22 13:50:00,322.1,322.17,321.97,321.97,15120.0,322.1,322.17,321.97,321.97,15120.0
2018-03-22 13:55:00,321.69,322.25,321.45,322.11,22247.0,321.69,322.25,321.45,322.11,22247.0
2018-03-22 14:00:00,322.09,322.18,321.63,321.97,11502.0,322.09,322.18,321.63,321.97,11502.0
2018-03-22 14:05:00,321.93,322.12,321.79,322.0,30102.0,321.93,322.12,321.79,322.0,30102.0
2018-03-22 14:10:00,322.0,322.04,321.64,322.04,8981.0,322.0,322.04,321.64,322.04,8981.0
2018-03-22 14:15:00,322.06,322.12,321.66,321.66,16809.0,322.06,322.12,321.66,321.66,16809.0
2018-03-22 14:20:00,321.69,321.86,321.6,321.63,16358.0,321.69,321.86,321.6,321.63,16358.0
2018-03-22 14:25:00,321.62,321.62,320.99,321.62,50516.0,321.62,321.62,320.99,321.62,50516.0
2018-03-22 14:30:00,321.52,321.89,321.27,321.86,14298.0,321.52,321.89,321.27,321.86,14298.0
2018-03-22 14:35:00,321.86,321.91,321.75,321.75,9117.0,321.86,321.91,321.75,321.75,9117.0
2018-03-22 14:40:00,321.88,321.88,320.82,321.24,18255.0,321.88,321.88,320.82,321.24,18255.0
2018-03-22 14:45:00,321.25,321.74,321.25,321.5,7906.0,321.25,321.74,321.25,321.5,7906.0
2018-03-22 14:50:00,321.53,322.1,321.53,322.04,22643.0,321.53,322.1,321.53,322.04,22643.0
2018-03-22 14:55:00,322.0,322.23,321.47,321.84,23892.0,322.0,322.23,321.47,321.84,23892.0
2018-03-22 15:00:00,321.91,322.27,321.79,322.1,13037.0,321.91,322.27,321.79,322.1,13037.0
2018-03-22 15:05:00,322.15,322.17,321.83,321.83,22180.0,322.15,322.17,321.83,321.83,22180.0
2018-03-22 15:10:00,321.85,322.36,321.7,322.36,19504.0,321.85,322.36,321.7,322.36,19504.0
2018-03-22 15:15:00,322.31,322.71,321.76,322.1,24286.0,322.31,322.71,321.76,322.1,24286.0
2018-03-22 15:20:00,322.2,322.92,322.2,322.64,18638.0,322.2,322.92,322.2,322.64,18638.0
2018-03-22 15:25:00,322.52,322.71,321.81,321.9,14633.0,322.52,322.71,321.81,321.9,14633.0
2018-03-22 15:30:00,321.94,322.89,321.86,322.85,36351.0,321.94,322.89,321.86,322.85,36351.0
2018-03-22 15:35:00,322.86,322.88,322.49,322.69,15272.0,322.86,322.88,322.49,322.69,15272.0
2018-03-22 15:40:00,322.67,322.89,322.47,322.82,25531.0,322.67,322.89,322.47,322.82,25531.0
2018-03-22 15:45:00,322.77,323.23,322.72,323.01,79707.0,322.77,323.23,322.72,323.01,79707.0
2018-03-22 15:50:00,322.85,323.35,322.43,323.06,69373.0,322.85,323.35,322.43,323.06,69373.0
2018-03-22 15:55:00,323.06,323.19,322.68,323.06,155702.0,323.06,323.19,322.68,323.06,155702.0
2018-03-23 09:30:00,322.66,323.74,321.61,323.49,12426.0,322.66,323.74,321.61,323.49,12426.0
2018-03-23 09:35:00,322.95,322.95,321.69,322.05,5248.0,322.95,322.95,321.69,322.05,5248.0
2018-03-23 09:40:00,321.83,321.98,320.69,320.69,10440.0,321.83,321.98,320.69,320.69,10440.0
2018-03-23 09:45:00,320.69,321.57,319.82,321.21,17889.0,320.69,321.57,319.82,321.21,17889.0
2018-03-23 09:50:00,321.31,321.38,319.27,319.27,14750.0,321.31,321.38,319.27,319.27,14750.0
2018-03-23 09:55:00,319.35,321.39,319.32,320.69,37197.0,319.35,321.39,319.32,320.69,37197.0
2018-03-23 10:00:00,320.88,321.89,320.66,321.84,13318.0,320.88,321.89,320.66,321.84,13318.0
2018-03-23 10:05:00,322.12,322.13,321.0,321.38,3667.0,322.12,322.13,321.0,321.38,3667.0
2018-03-23 10:10:00,321.68,322.16,320.98,321.84,10513.0,321.68,322.16,320.98,321.84,10513.0
2018-03-23 10:15:00,321.58,321.87,320.42,320.55,5223.0,321.58,321.87,320.42,320.55,5223.0
2018-03-23 10:20:00,320.48,321.47,319.85,321.11,6597.0,320.48,321.47,319.85,321.11,6597.0
2018-03-23 10:25:00,321.51,321.76,320.96,321.02,7134.0,321.51,321.76,320.96,321.02,7134.0
2018-03-23 10:30:00,321.17,321.17,320.6,321.0,20514.0,321.17,321.17,320.6,321.0,20514.0
2018-03-23 10:35:00,321.0,321.0,320.2,320.2,2920.0,321.0,321.0,320.2,320.2,2920.0
2018-03-23 10:40:00,320.2,320.64,319.99,320.3,4200.0,320.2,320.64,319.99,320.3,4200.0
2018-03-23 10:45:00,320.57,321.29,320.27,320.6,5903.0,320.57,321.29,320.27,320.6,5903.0
2018-03-23 10:50:00,320.58,321.29,320.3,321.08,3336.0,320.58,321.29,320.3,321.08,3336.0
2018-03-23 10:55:00,321.46,321.5,320.62,320.96,3900.0,321.46,321.5,320.62,320.96,3900.0
2018-03-23 11:00:00,320.98,321.17,320.69,320.72,4200.0,320.98,321.17,320.69,320.72,4200.0
2018-03-23 11:05:00,320.72,321.48,320.56,321.28,4590.0,320.72,321.48,320.56,321.28,4590.0
2018-03-23 11:10:00,321.19,321.32,320.89,321.29,5206.0,321.19,321.32,320.89,321.29,5206.0
2018-03-23 11:15:00,321.24,321.47,320.75,321.29,2335.0,321.24,321.47,320.75,321.29,2335.0
2018-03-23 11:20:00,321.27,321.27,320.61,321.07,2964.0,321.27,321.27,320.61,321.07,2964.0
2018-03-23 11:25:00,321.03,321.04,320.33,320.8,3346.0,321.03,321.04,320.33,320.8,3346.0
2018-03-23 11:30:00,320.53,320.8,320.42,320.73,5000.0,320.53,320.8,320.42,320.73,5000.0
2018-03-23 11:35:00,320.6,321.11,320.27,320.32,3969.0,320.6,321.11,320.27,320.32,3969.0
2018-03-23 11:40:00,320.32,320.65,320.01,320.39,9500.0,320.32,320.65,320.01,320.39,9500.0
2018-03-23 11:45:00,320.22,320.43,320.0,320.03,5216.0,320.22,320.43,320.0,320.03,5216.0
2018-03-23 11:50:00,320.21,320.21,319.61,320.03,3654.0,320.21,320.21,319.61,320.03,3654.0
2018-03-23 11:55:00,319.87,320.48,319.69,319.9,5758.0,319.87,320.48,319.69,319.9,5758.0
2018-03-23 12:00:00,319.88,320.84,319.88,320.12,6600.0,319.88,320.84,319.88,320.12,6600.0
2018-03-23 12:05:00,320.0,320.14,319.71,320.02,3589.0,320.0,320.14,319.71,320.02,3589.0
2018-03-23 12:10:00,319.96,320.16,319.55,320.16,4018.0,319.96,320.16,319.55,320.16,4018.0
2018-03-23 12:15:00,320.02,320.02,319.38,319.74,5963.0,320.02,320.02,319.38,319.74,5963.0
2018-03-23 12:20:00,319.88,320.16,319.65,319.9,7220.0,319.88,320.16,319.65,319.9,7220.0
2018-03-23 12:25:00,319.96,320.15,319.95,320.06,3400.0,319.96,320.15,319.95,320.06,3400.0
2018-03-23 12:30:00,319.98,320.1,319.79,319.79,2599.0,319.98,320.1,319.79,319.79,2599.0
2018-03-23 12:35:00,319.77,319.87,319.33,319.69,3972.0,319.77,319.87,319.33,319.69,3972.0
2018-03-23 12:40:00,319.72,319.76,319.27,319.41,5258.0,319.72,319.76,319.27,319.41,5258.0
2018-03-23 12:45:00,319.44,319.97,319.26,319.56,5403.0,319.44,319.97,319.26,319.56,5403.0
2018-03-23 12:50:00,319.54,319.66,318.65,318.88,5708.0,319.54,319.66,318.65,318.88,5708.0
2018-03-23 12:55:00,318.82,318.9,318.28,318.43,5000.0,318.82,318.9,318.28,318.43,5000.0
2018-03-23 13:00:00,318.39,319.13,318.18,319.0,8152.0,318.39,319.13,318.18,319.0,8152.0
2018-03-23 13:05:00,318.98,319.29,318.8,318.9,2118.0,318.98,319.29,318.8,318.9,2118.0
2018-03-23 13:10:00,319.2,319.2,318.57,318.79,2800.0,319.2,319.2,318.57,318.79,2800.0
2018-03-23 13:15:00,318.75,318.88,318.62,318.81,21132.0,318.75,318.88,318.62,318.81,21132.0
2018-03-23 13:20:00,318.86,319.62,318.85,319.62,5215.0,318.86,319.62,318.85,319.62,5215.0
2018-03-23 13:25:00,319.32,319.32,318.68,319.22,3117.0,319.32,319.32,318.68,319.22,3117.0
2018-03-23 13:30:00,319.16,319.16,318.91,318.98,1430.0,319.16,319.16,318.91,318.98,1430.0
2018-03-23 13:35:00,318.76,318.76,318.23,318.44,3213.0,318.76,318.76,318.23,318.44,3213.0
2018-03-23 13:40:00,318.2,318.27,317.58,317.9,4480.0,318.2,318.27,317.58,317.9,4480.0
2018-03-23 13:45:00,318.05,318.54,318.05,318.47,15441.0,318.05,318.54,318.05,318.47,15441.0
2018-03-23 13:50:00,318.61,319.31,318.49,319.3,3500.0,318.61,319.31,318.49,319.3,3500.0
2018-03-23 13:55:00,319.26,319.26,318.64,318.7,4576.0,319.26,319.26,318.64,318.7,4576.0
2018-03-23 14:00:00,319.12,319.12,318.49,318.49,1100.0,319.12,319.12,318.49,318.49,1100.0
2018-03-23 14:05:00,318.46,318.46,317.75,317.88,3069.0,318.46,318.46,317.75,317.88,3069.0
2018-03-23 14:10:00,317.95,317.98,317.07,317.07,2624.0,317.95,317.98,317.07,317.07,2624.0
2018-03-23 14:15:00,317.19,317.19,316.64,316.82,3100.0,317.19,317.19,316.64,316.82,3100.0
2018-03-23 14:20:00,316.83,317.04,316.5,316.73,19168.0,316.83,317.04,316.5,316.73,19168.0
2018-03-23 14:25:00,316.57,317.08,316.3,317.08,3800.0,316.57,317.08,316.3,317.08,3800.0
2018-03-23 14:30:00,317.16,317.16,316.4,316.5,1983.0,317.16,317.16,316.4,316.5,1983.0
2018-03-23 14:35:00,316.5,317.23,316.0,316.54,18402.0,316.5,317.23,316.0,316.54,18402.0
2018-03-23 14:40:00,316.75,316.86,316.52,316.59,2100.0,316.75,316.86,316.52,316.59,2100.0
2018-03-23 14:45:00,316.58,316.58,315.94,315.94,7980.0,316.58,316.58,315.94,315.94,7980.0
2018-03-23 14:50:00,315.84,316.11,315.61,316.1,5150.0,315.84,316.11,315.61,316.1,5150.0
2018-03-23 14:55:00,316.22,316.23,314.97,315.6,10486.0,316.22,316.23,314.97,315.6,10486.0
2018-03-23 15:00:00,315.62,316.0,314.9,314.9,17958.0,315.62,316.0,314.9,314.9,17958.0
2018-03-23 15:05:00,314.85,315.17,314.12,314.12,7716.0,314.85,315.17,314.12,314.12,7716.0
2018-03-23 15:10:00,314.32,314.97,314.2,314.68,7999.0,314.32,314.97,314.2,314.68,7999.0
2018-03-23 15:15:00,314.79,315.36,314.5,314.72,5696.0,314.79,315.36,314.5,314.72,5696.0
2018-03-23 15:20:00,314.59,314.73,314.19,314.28,6943.0,314.59,314.73,314.19,314.28,6943.0
2018-03-23 15:25:00,314.44,314.73,314.24,314.25,7771.0,314.44,314.73,314.24,314.25,7771.0
2018-03-23 15:30:00,314.13,314.6,314.1,314.18,9203.0,314.13,314.6,314.1,314.18,9203.0
2018-03-23 15:35:00,314.11,314.27,313.72,313.93,16625.0,314.11,314.27,313.72,313.93,16625.0
2018-03-23 15:40:00,313.98,314.34,313.8,313.9,11672.0,313.98,314.34,313.8,313.9,11672.0
2018-03-23 15:45:00,313.97,314.11,313.51,313.75,11648.0,313.97,314.11,313.51,313.75,11648.0
2018-03-23 15:50:00,313.0,313.06,311.78,312.32,49922.0,313.0,313.06,311.78,312.32,49922.0
2018-03-23 15:55:00,312.32,313.16,312.32,312.38,69717.0,312.32,313.16,312.32,312.38,69717.0
2018-03-26 09:30:00,316.6,316.9,315.0,315.57,47438.0,316.6,316.9,315.0,315.57,47438.0
2018-03-26 09:35:00,315.58,315.89,314.93,315.13,35445.0,315.58,315.89,314.93,315.13,35445.0
2018-03-26 09:40:00,315.13,315.32,313.53,314.72,15867.0,315.13,315.32,313.53,314.72,15867.0
2018-03-26 09:45:00,314.57,314.71,312.84,312.98,23537.0,314.57,314.71,312.84,312.98,23537.0
2018-03-26 09:50:00,312.76,313.6,312.76,313.16,42217.0,312.76,313.6,312.76,313.16,42217.0
2018-03-26 09:55:00,313.19,313.28,312.11,312.11,40760.0,313.19,313.28,312.11,312.11,40760.0
2018-03-26 10:00:00,312.42,312.85,312.35,312.67,24676.0,312.42,312.85,312.35,312.67,24676.0
2018-03-26 10:05:00,312.69,312.75,311.58,311.65,19250.0,312.69,312.75,311.58,311.65,19250.0
2018-03-26 10:10:00,311.58,311.9,310.7,311.04,20376.0,311.58,311.9,310.7,311.04,20376.0
2018-03-26 10:15:00,311.19,312.17,311.14,312.03,34257.0,311.19,312.17,311.14,312.03,34257.0
2018-03-26 10:20:00,312.03,312.46,310.82,311.36,14826.0,312.03,312.46,310.82,311.36,14826.0
2018-03-26 10:25:00,311.39,311.42,310.53,310.84,11692.0,311.39,311.42,310.53,310.84,11692.0
2018-03-26 10:30:00,310.58,311.08,310.41,311.08,17475.0,310.58,311.08,310.41,311.08,17475.0
2018-03-26 10:35:00,311.3,311.41,310.61,310.99,15389.0,311.3,311.41,310.61,310.99,15389.0
2018-03-26 10:40:00,310.99,311.53,310.82,310.96,17345.0,310.99,311.53,310.82,310.96,17345.0
2018-03-26 10:45:00,311.06,311.15,310.14,310.75,17999.0,311.06,311.15,310.14,310.75,17999.0
2018-03-26 10:50:00,310.81,311.27,310.49,310.86,22333.0,310.81,311.27,310.49,310.86,22333.0
2018-03-26 10:55:00,310.92,311.27,310.31,310.31,17694.0,310.92,311.27,310.31,310.31,17694.0
2018-03-26 11:00:00,310.5,311.06,310.18,310.98,19124.0,310.5,311.06,310.18,310.98,19124.0
2018-03-26 11:05:00,310.82,310.82,310.34,310.34,19412.0,310.82,310.82,310.34,310.34,19412.0
2018-03-26 11:10:00,310.24,310.29,309.38,309.38,14065.0,310.24,310.29,309.38,309.38,14065.0
2018-03-26 11:15:00,309.38,309.39,308.66,308.88,4820.0,309.38,309.39,308.66,308.88,4820.0
2018-03-26 11:20:00,308.99,309.34,308.54,309.24,13848.0,308.99,309.34,308.54,309.24,13848.0
2018-03-26 11:25:00,309.23,309.25,308.53,308.7,13658.0,309.23,309.25,308.53,308.7,13658.0
2018-03-26 11:30:00,308.51,309.39,308.44,309.0,11971.0,308.51,309.39,308.44,309.0,11971.0
2018-03-26 11:35:00,309.04,309.45,308.9,309.07,12208.0,309.04,309.45,308.9,309.07,12208.0
2018-03-26 11:40:00,308.94,309.09,308.63,308.63,13113.0,308.94,309.09,308.63,308.63,13113.0
2018-03-26 11:45:00,308.57,308.78,307.49,307.61,19052.0,308.57,308.78,307.49,307.61,19052.0
2018-03-26 11:50:00,307.78,308.47,307.24,308.27,9248.0,307.78,308.47,307.24,308.27,9248.0
2018-03-26 11:55:00,308.28,308.34,307.86,308.04,7228.0,308.28,308.34,307.86,308.04,7228.0
2018-03-26 12:00:00,308.12,308.12,307.23,307.98,35248.0,308.12,308.12,307.23,307.98,35248.0
2018-03-26 12:05:00,308.01,308.64,307.86,308.64,9629.0,308.01,308.64,307.86,308.64,9629.0
2018-03-26 12:10:00,308.72,309.82,308.71,309.65,5598.0,308.72,309.82,308.71,309.65,5598.0
2018-03-26 12:15:00,309.66,309.75,308.9,308.91,7443.0,309.66,309.75,308.9,308.91,7443.0
2018-03-26 12:20:00,308.94,309.09,308.14,308.38,16399.0,308.94,309.09,308.14,308.38,16399.0
2018-03-26 12:25:00,308.34,309.34,308.16,308.82,23432.0,308.34,309.34,308.16,308.82,23432.0
2018-03-26 12:30:00,308.82,309.04,308.38,308.55,37122.0,308.82,309.04,308.38,308.55,37122.0
2018-03-26 12:35:00,308.59,309.24,308.53,309.23,16531.0,308.59,309.24,308.53,309.23,16531.0
2018-03-26 12:40:00,309.24,309.67,309.24,309.53,8342.0,309.24,309.67,309.24,309.53,8342.0
2018-03-26 12:45:00,309.5,309.99,309.5,309.72,7600.0,309.5,309.99,309.5,309.72,7600.0
2018-03-26 12:50:00,309.75,309.86,309.51,309.51,4893.0,309.75,309.86,309.51,309.51,4893.0
2018-03-26 12:55:00,309.55,309.88,308.8,308.95,8712.0,309.55,309.88,308.8,308.95,8712.0
2018-03-26 13:00:00,308.82,309.18,308.8,309.1,4245.0,308.82,309.18,308.8,309.1,4245.0
2018-03-26 13:05:00,309.2,309.79,309.07,309.07,5333.0,309.2,309.79,309.07,309.07,5333.0
2018-03-26 13:10:00,309.16,309.86,308.99,309.86,6052.0,309.16,309.86,308.99,309.86,6052.0
2018-03-26 13:15:00,310.17,310.37,309.87,310.23,6820.0,310.17,310.37,309.87,310.23,6820.0
2018-03-26 13:20:00,310.52,310.88,310.4,310.76,2100.0,310.52,310.88,310.4,310.76,2100.0
2018-03-26 13:25:00,310.64,310.95,310.63,310.64,3294.0,310.64,310.95,310.63,310.64,3294.0
2018-03-26 13:30:00,310.49,310.5,309.72,309.72,12932.0,310.49,310.5,309.72,309.72,12932.0
2018-03-26 13:35:00,309.53,310.47,309.53,310.22,9952.0,309.53,310.47,309.53,310.22,9952.0
2018-03-26 13:40:00,310.17,310.17,309.7,309.88,10809.0,310.17,310.17,309.7,309.88,10809.0
2018-03-26 13:45:00,309.75,309.76,309.05,309.63,10465.0,309.75,309.76,309.05,309.63,10465.0
2018-03-26 13:50:00,309.95,310.47,309.77,309.8,5974.0,309.95,310.47,309.77,309.8,5974.0
2018-03-26 13:55:00,309.82,310.18,309.24,309.51,3890.0,309.82,310.18,309.24,309.51,3890.0
2018-03-26 14:00:00,309.52,310.17,309.4,310.17,9201.0,309.52,310.17,309.4,310.17,9201.0
2018-03-26 14:05:00,310.5,310.53,309.54,309.71,20176.0,310.5,310.53,309.54,309.71,20176.0
2018-03-26 14:10:00,309.59,309.75,308.9,309.55,11386.0,309.59,309.75,308.9,309.55,11386.0
2018-03-26 14:15:00,309.6,310.01,309.6,309.64,6787.0,309.6,310.01,309.6,309.64,6787.0
2018-03-26 14:20:00,309.96,310.64,309.9,310.07,6157.0,309.96,310.64,309.9,310.07,6157.0
2018-03-26 14:25:00,309.99,310.39,309.84,310.27,11398.0,309.99,310.39,309.84,310.27,11398.0
2018-03-26 14:30:00,310.38,310.82,310.09,310.1,4100.0,310.38,310.82,310.09,310.1,4100.0
2018-03-26 14:35:00,310.25,310.29,309.49,309.6,9362.0,310.25,310.29,309.49,309.6,9362.0
2018-03-26 14:40:00,309.72,309.73,309.14,309.3,6100.0,309.72,309.73,309.14,309.3,6100.0
2018-03-26 14:45:00,309.37,309.37,308.36,308.68,10605.0,309.37,309.37,308.36,308.68,10605.0
2018-03-26 14:50:00,308.68,309.59,308.66,309.52,15996.0,308.68,309.59,308.66,309.52,15996.0
2018-03-26 14:55:00,309.52,309.83,309.44,309.75,11352.0,309.52,309.83,309.44,309.75,11352.0
2018-03-26 15:00:00,309.74,309.97,309.68,309.81,10339.0,309.74,309.97,309.68,309.81,10339.0
2018-03-26 15:05:00,309.9,310.16,309.76,310.16,10346.0,309.9,310.16,309.76,310.16,10346.0
2018-03-26 15:10:00,310.26,310.61,310.2,310.61,24730.0,310.26,310.61,310.2,310.61,24730.0
2018-03-26 15:15:00,310.56,311.06,310.48,310.88,13441.0,310.56,311.06,310.48,310.88,13441.0
2018-03-26 15:20:00,310.86,311.05,310.47,310.7,7178.0,310.86,311.05,310.47,310.7,7178.0
2018-03-26 15:25:00,310.66,311.31,310.46,311.26,16199.0,310.66,311.31,310.46,311.26,16199.0
2018-03-26 15:30:00,311.27,311.37,310.65,310.78,14664.0,311.27,311.37,310.65,310.78,14664.0
2018-03-26 15:35:00,310.7,311.17,310.51,311.11,15220.0,310.7,311.17,310.51,311.11,15220.0
2018-03-26 15:40:00,311.11,312.23,310.84,311.98,16954.0,311.11,312.23,310.84,311.98,16954.0
2018-03-26 15:45:00,312.0,312.36,311.74,312.25,19139.0,312.0,312.36,311.74,312.25,19139.0
2018-03-26 15:50:00,312.24,312.31,311.79,311.97,16794.0,312.24,312.31,311.79,311.97,16794.0
2018-03-26 15:55:00,311.91,312.38,311.89,312.19,65007.0,311.91,312.38,311.89,312.19,65007.0
2018-03-27 09:30:00,315.5,315.5,309.44,310.33,37406.0,315.5,315.5,309.44,310.33,37406.0
2018-03-27 09:35:00,310.81,311.5,309.45,310.0,18714.0,310.81,311.5,309.45,310.0,18714.0
2018-03-27 09:40:00,309.85,310.7,309.67,309.95,14397.0,309.85,310.7,309.67,309.95,14397.0
2018-03-27 09:45:00,309.87,310.04,308.76,308.77,8285.0,309.87,310.04,308.76,308.77,8285.0
2018-03-27 09:50:00,308.99,309.44,307.71,309.44,19097.0,308.99,309.44,307.71,309.44,19097.0
2018-03-27 09:55:00,309.55,310.53,309.55,310.3,7015.0,309.55,310.53,309.55,310.3,7015.0
2018-03-27 10:00:00,310.25,310.4,309.48,310.39,11198.0,310.25,310.4,309.48,310.39,11198.0
2018-03-27 10:05:00,310.4,310.4,309.86,309.94,22487.0,310.4,310.4,309.86,309.94,22487.0
2018-03-27 10:10:00,309.68,310.0,308.81,309.27,16980.0,309.68,310.0,308.81,309.27,16980.0
2018-03-27 10:15:00,309.41,310.55,309.15,310.54,12257.0,309.41,310.55,309.15,310.54,12257.0
2018-03-27 10:20:00,310.46,310.77,309.99,310.46,8288.0,310.46,310.77,309.99,310.46,8288.0
2018-03-27 10:25:00,310.44,310.44,309.75,309.95,9328.0,310.44,310.44,309.75,309.95,9328.0
2018-03-27 10:30:00,310.01,310.01,309.03,309.84,20757.0,310.01,310.01,309.03,309.84,20757.0
2018-03-27 10:35:00,309.84,310.0,309.67,309.95,8200.0,309.84,310.0,309.67,309.95,8200.0
2018-03-27 10:40:00,309.89,310.55,309.89,310.52,29818.0,309.89,310.55,309.89,310.52,29818.0
2018-03-27 10:45:00,310.53,310.55,310.23,310.4,2895.0,310.53,310.55,310.23,310.4,2895.0
2018-03-27 10:50:00,310.49,310.54,309.88,310.25,9100.0,310.49,310.54,309.88,310.25,9100.0
2018-03-27 10:55:00,310.21,310.67,309.89,310.26,17898.0,310.21,310.67,309.89,310.26,17898.0
2018-03-27 11:00:00,310.34,310.35,309.86,310.27,12700.0,310.34,310.35,309.86,310.27,12700.0
2018-03-27 11:05:00,310.31,310.37,309.88,310.0,7242.0,310.31,310.37,309.88,310.0,7242.0
2018-03-27 11:10:00,309.84,310.08,309.43,309.89,9871.0,309.84,310.08,309.43,309.89,9871.0
2018-03-27 11:15:00,309.76,310.13,309.41,309.78,12990.0,309.76,310.13,309.41,309.78,12990.0
2018-03-27 11:20:00,309.83,309.83,309.07,309.36,4251.0,309.83,309.83,309.07,309.36,4251.0
2018-03-27 11:25:00,309.26,309.26,308.79,309.08,6897.0,309.26,309.26,308.79,309.08,6897.0
2018-03-27 11:30:00,309.4,309.78,309.3,309.78,1600.0,309.4,309.78,309.3,309.78,1600.0
2018-03-27 11:35:00,309.68,309.86,309.56,309.84,5600.0,309.68,309.86,309.56,309.84,5600.0
2018-03-27 11:40:00,309.84,310.61,309.84,310.6,6613.0,309.84,310.61,309.84,310.6,6613.0
2018-03-27 11:45:00,310.61,311.85,310.48,311.84,6250.0,310.61,311.85,310.48,311.84,6250.0
2018-03-27 11:50:00,311.86,312.12,311.18,311.6,9273.0,311.86,312.12,311.18,311.6,9273.0
2018-03-27 11:55:00,311.47,312.51,311.3,312.0,4725.0,311.47,312.51,311.3,312.0,4725.0
2018-03-27 12:00:00,312.42,312.48,312.02,312.44,3800.0,312.42,312.48,312.02,312.44,3800.0
2018-03-27 12:05:00,312.66,312.67,312.09,312.63,7605.0,312.66,312.67,312.09,312.63,7605.0
2018-03-27 12:10:00,312.59,314.01,312.59,314.01,9669.0,312.59,314.01,312.59,314.01,9669.0
2018-03-27 12:15:00,314.39,315.5,313.96,315.5,21518.0,314.39,315.5,313.96,315.5,21518.0
2018-03-27 12:20:00,315.4,316.0,313.88,313.88,12065.0,315.4,316.0,313.88,313.88,12065.0
2018-03-27 12:25:00,313.9,314.12,313.75,313.84,14100.0,313.9,314.12,313.75,313.84,14100.0
2018-03-27 12:30:00,313.73,313.83,312.91,313.12,6200.0,313.73,313.83,312.91,313.12,6200.0
2018-03-27 12:35:00,313.32,313.4,312.68,313.17,11500.0,313.32,313.4,312.68,313.17,11500.0
2018-03-27 12:40:00,313.03,313.98,312.91,313.47,9335.0,313.03,313.98,312.91,313.47,9335.0
2018-03-27 12:45:00,313.55,314.0,313.43,313.5,4600.0,313.55,314.0,313.43,313.5,4600.0
2018-03-27 12:50:00,313.45,313.78,313.08,313.5,5570.0,313.45,313.78,313.08,313.5,5570.0
2018-03-27 12:55:00,313.53,313.79,313.25,313.67,4976.0,313.53,313.79,313.25,313.67,4976.0
2018-03-27 13:00:00,313.68,313.85,313.65,313.81,6297.0,313.68,313.85,313.65,313.81,6297.0
2018-03-27 13:05:00,313.81,314.16,313.81,314.16,1700.0,313.81,314.16,313.81,314.16,1700.0
2018-03-27 13:10:00,314.18,314.41,313.98,314.37,3032.0,314.18,314.41,313.98,314.37,3032.0
2018-03-27 13:15:00,314.54,315.02,314.4,315.0,10787.0,314.54,315.02,314.4,315.0,10787.0
2018-03-27 13:20:00,315.01,315.25,314.77,315.0,4067.0,315.01,315.25,314.77,315.0,4067.0
2018-03-27 13:25:00,314.99,315.49,314.99,315.25,8923.0,314.99,315.49,314.99,315.25,8923.0
2018-03-27 13:30:00,315.33,315.72,315.19,315.35,4920.0,315.33,315.72,315.19,315.35,4920.0
2018-03-27 13:35:00,315.27,315.98,315.19,315.71,12912.0,315.27,315.98,315.19,315.71,12912.0
2018-03-27 13:40:00,315.82,315.86,315.53,315.86,3200.0,315.82,315.86,315.53,315.86,3200.0
2018-03-27 13:45:00,315.66,315.82,314.77,314.82,4600.0,315.66,315.82,314.77,314.82,4600.0
2018-03-27 13:50:00,314.58,314.58,313.09,313.24,14541.0,314.58,314.58,313.09,313.24,14541.0
2018-03-27 13:55:00,313.44,313.45,312.97,313.2,10122.0,313.44,313.45,312.97,313.2,10122.0
2018-03-27 14:00:00,313.27,313.4,312.67,312.67,3706.0,313.27,313.4,312.67,312.67,3706.0
2018-03-27 14:05:00,312.81,313.08,312.5,312.87,8384.0,312.81,313.08,312.5,312.87,8384.0
2018-03-27 14:10:00,312.6,313.45,312.37,313.45,6801.0,312.6,313.45,312.37,313.45,6801.0
2018-03-27 14:15:00,313.45,313.45,313.07,313.45,10120.0,313.45,313.45,313.07,313.45,10120.0
2018-03-27 14:20:00,313.3,313.45,312.97,312.98,8047.0,313.3,313.45,312.97,312.98,8047.0
2018-03-27 14:25:00,312.76,312.76,312.19,312.19,4857.0,312.76,312.76,312.19,312.19,4857.0
2018-03-27 14:30:00,312.13,312.33,311.76,312.33,8949.0,312.13,312.33,311.76,312.33,8949.0
2018-03-27 14:35:00,312.3,312.53,311.9,312.53,3218.0,312.3,312.53,311.9,312.53,3218.0
2018-03-27 14:40:00,312.53,313.31,312.53,313.12,6050.0,312.53,313.31,312.53,313.12,6050.0
2018-03-27 14:45:00,313.13,313.22,312.2,312.38,9555.0,313.13,313.22,312.2,312.38,9555.0
2018-03-27 14:50:00,312.48,312.74,312.32,312.69,8621.0,312.48,312.74,312.32,312.69,8621.0
2018-03-27 14:55:00,312.68,313.11,312.48,312.59,15297.0,312.68,313.11,312.48,312.59,15297.0
2018-03-27 15:00:00,312.56,312.9,311.87,311.99,16635.0,312.56,312.9,311.87,311.99,16635.0
2018-03-27 15:05:00,311.72,311.72,310.26,311.26,7592.0,311.72,311.72,310.26,311.26,7592.0
2018-03-27 15:10:00,311.43,311.62,310.79,311.16,19238.0,311.43,311.62,310.79,311.16,19238.0
2018-03-27 15:15:00,311.44,312.07,311.41,311.49,14300.0,311.44,312.07,311.41,311.49,14300.0
2018-03-27 15:20:00,311.44,311.67,311.14,311.28,16844.0,311.44,311.67,311.14,311.28,16844.0
2018-03-27 15:25:00,311.03,311.25,310.14,310.35,15731.0,311.03,311.25,310.14,310.35,15731.0
2018-03-27 15:30:00,310.37,310.59,309.68,309.81,37756.0,310.37,310.59,309.68,309.81,37756.0
2018-03-27 15:35:00,309.85,310.33,309.71,310.33,22757.0,309.85,310.33,309.71,310.33,22757.0
2018-03-27 15:40:00,310.43,310.49,309.36,309.37,17725.0,310.43,310.49,309.36,309.37,17725.0
2018-03-27 15:45:00,309.29,309.78,308.9,309.44,19841.0,309.29,309.78,308.9,309.44,19841.0
2018-03-27 15:50:00,309.33,310.42,309.02,310.09,41668.0,309.33,310.42,309.02,310.09,41668.0
2018-03-27 15:55:00,310.04,310.48,309.63,310.21,50702.0,310.04,310.48,309.63,310.21,50702.0
2018-03-28 09:30:00,311.17,312.64,310.59,311.22,24536.0,311.17,312.64,310.59,311.22,24536.0
2018-03-28 09:35:00,311.15,311.76,310.85,311.4,11346.0,311.15,311.76,310.85,311.4,11346.0
2018-03-28 09:40:00,311.79,312.67,311.53,312.31,16978.0,311.79,312.67,311.53,312.31,16978.0
2018-03-28 09:45:00,312.46,312.71,311.23,312.69,22137.0,312.46,312.71,311.23,312.69,22137.0
2018-03-28 09:50:00,312.75,312.84,312.0,312.0,11564.0,312.75,312.84,312.0,312.0,11564.0
2018-03-28 09:55:00,312.16,312.72,311.79,312.43,8245.0,312.16,312.72,311.79,312.43,8245.0
2018-03-28 10:00:00,312.24,312.58,310.87,311.07,22362.0,312.24,312.58,310.87,311.07,22362.0
2018-03-28 10:05:00,311.18,311.19,309.49,309.87,26451.0,311.18,311.19,309.49,309.87,26451.0
2018-03-28 10:10:00,309.44,309.51,307.63,307.9,26384.0,309.44,309.51,307.63,307.9,26384.0
2018-03-28 10:15:00,307.95,308.93,306.29,307.06,18664.0,307.95,308.93,306.29,307.06,18664.0
2018-03-28 10:20:00,306.92,307.49,306.19,306.75,18471.0,306.92,307.49,306.19,306.75,18471.0
2018-03-28 10:25:00,306.72,309.0,306.49,308.38,32323.0,306.72,309.0,306.49,308.38,32323.0
2018-03-28 10:30:00,308.47,308.88,307.3,308.13,13579.0,308.47,308.88,307.3,308.13,13579.0
2018-03-28 10:35:00,308.05,309.31,307.47,308.75,8300.0,308.05,309.31,307.47,308.75,8300.0
2018-03-28 10:40:00,308.72,308.72,308.0,308.52,6145.0,308.72,308.72,308.0,308.52,6145.0
2018-03-28 10:45:00,308.23,308.23,306.7,306.92,7629.0,308.23,308.23,306.7,306.92,7629.0
2018-03-28 10:50:00,306.91,308.48,306.73,308.4,7739.0,306.91,308.48,306.73,308.4,7739.0
2018-03-28 10:55:00,307.89,309.6,307.89,309.35,13534.0,307.89,309.6,307.89,309.35,13534.0
2018-03-28 11:00:00,309.51,310.16,308.83,309.0,6388.0,309.51,310.16,308.83,309.0,6388.0
2018-03-28 11:05:00,308.88,309.61,308.85,309.09,11632.0,308.88,309.61,308.85,309.09,11632.0
2018-03-28 11:10:00,309.17,309.6,308.47,308.68,12788.0,309.17,309.6,308.47,308.68,12788.0
2018-03-28 11:15:00,308.68,308.97,308.14,308.76,10219.0,308.68,308.97,308.14,308.76,10219.0
2018-03-28 11:20:00,308.78,308.78,307.91,308.34,10131.0,308.78,308.78,307.91,308.34,10131.0
2018-03-28 11:25:00,308.47,309.26,308.27,308.47,14449.0,308.47,309.26,308.27,308.47,14449.0
2018-03-28 11:30:00,308.42,308.9,308.03,308.67,14300.0,308.42,308.9,308.03,308.67,14300.0
2018-03-28 11:35:00,308.69,309.09,308.57,309.0,6340.0,308.69,309.09,308.57,309.0,6340.0
2018-03-28 11:40:00,309.15,310.13,309.15,310.13,14048.0,309.15,310.13,309.15,310.13,14048.0
2018-03-28 11:45:00,310.04,310.89,309.74,310.89,7951.0,310.04,310.89,309.74,310.89,7951.0
2018-03-28 11:50:00,311.02,311.12,309.78,309.78,7079.0,311.02,311.12,309.78,309.78,7079.0
2018-03-28 11:55:00,309.98,310.36,309.69,309.69,13079.0,309.98,310.36,309.69,309.69,13079.0
2018-03-28 12:00:00,309.9,310.12,309.46,309.46,4227.0,309.9,310.12,309.46,309.46,4227.0
2018-03-28 12:05:00,309.63,310.07,309.36,310.07,2900.0,309.63,310.07,309.36,310.07,2900.0
2018-03-28 12:10:00,310.24,310.93,310.03,310.23,11306.0,310.24,310.93,310.03,310.23,11306.0
2018-03-28 12:15:00,310.23,311.07,309.87,311.06,3328.0,310.23,311.07,309.87,311.06,3328.0
2018-03-28 12:20:00,311.2,311.29,310.34,310.49,7211.0,311.2,311.29,310.34,310.49,7211.0
2018-03-28 12:25:00,310.34,310.61,309.41,309.5,9148.0,310.34,310.61,309.41,309.5,9148.0
2018-03-28 12:30:00,309.63,309.93,309.38,309.81,3009.0,309.63,309.93,309.38,309.81,3009.0
2018-03-28 12:35:00,309.63,310.12,309.62,309.73,3100.0,309.63,310.12,309.62,309.73,3100.0
2018-03-28 12:40:00,309.99,310.75,309.71,309.96,3700.0,309.99,310.75,309.71,309.96,3700.0
2018-03-28 12:45:00,309.93,310.19,309.5,310.19,4300.0,309.93,310.19,309.5,310.19,4300.0
2018-03-28 12:50:00,310.24,310.24,309.59,309.81,3566.0,310.24,310.24,309.59,309.81,3566.0
2018-03-28 12:55:00,309.64,309.86,309.11,309.12,5294.0,309.64,309.86,309.11,309.12,5294.0
2018-03-28 13:00:00,309.09,309.29,308.41,309.06,8445.0,309.09,309.29,308.41,309.06,8445.0
2018-03-28 13:05:00,309.09,309.78,309.09,309.7,4104.0,309.09,309.78,309.09,309.7,4104.0
2018-03-28 13:10:00,310.04,310.13,309.53,309.89,3135.0,310.04,310.13,309.53,309.89,3135.0
2018-03-28 13:15:00,309.6,309.76,308.36,308.63,4620.0,309.6,309.76,308.36,308.63,4620.0
2018-03-28 13:20:00,309.15,310.06,308.83,309.63,4900.0,309.15,310.06,308.83,309.63,4900.0
2018-03-28 13:25:00,309.75,310.28,309.4,309.4,2061.0,309.75,310.28,309.4,309.4,2061.0
2018-03-28 13:30:00,309.73,309.9,308.92,309.07,7029.0,309.73,309.9,308.92,309.07,7029.0
2018-03-28 13:35:00,309.2,310.21,309.2,310.21,6426.0,309.2,310.21,309.2,310.21,6426.0
2018-03-28 13:40:00,309.81,310.64,309.45,310.21,5714.0,309.81,310.64,309.45,310.21,5714.0
2018-03-28 13:45:00,310.0,310.99,310.0,310.23,14698.0,310.0,310.99,310.0,310.23,14698.0
2018-03-28 13:50:00,310.23,310.87,309.96,310.48,8150.0,310.23,310.87,309.96,310.48,8150.0
2018-03-28 13:55:00,310.52,311.08,310.04,310.44,8792.0,310.52,311.08,310.04,310.44,8792.0
2018-03-28 14:00:00,310.45,310.82,309.15,309.81,9322.0,310.45,310.82,309.15,309.81,9322.0
2018-03-28 14:05:00,309.81,309.99,309.3,309.3,5536.0,309.81,309.99,309.3,309.3,5536.0
2018-03-28 14:10:00,309.49,309.49,308.68,309.0,8440.0,309.49,309.49,308.68,309.0,8440.0
2018-03-28 14:15:00,309.19,310.12,309.01,309.61,5446.0,309.19,310.12,309.01,309.61,5446.0
2018-03-28 14:20:00,309.77,310.8,309.65,309.75,5455.0,309.77,310.8,309.65,309.75,5455.0
2018-03-28 14:25:00,309.54,309.95,308.42,308.42,9109.0,309.54,309.95,308.42,308.42,9109.0
2018-03-28 14:30:00,308.13,308.4,307.95,308.07,10866.0,308.13,308.4,307.95,308.07,10866.0
2018-03-28 14:35:00,308.06,309.46,307.93,309.46,7742.0,308.06,309.46,307.93,309.46,7742.0
2018-03-28 14:40:00,309.65,309.8,308.37,308.44,6844.0,309.65,309.8,308.37,308.44,6844.0
2018-03-28 14:45:00,308.58,308.59,307.35,308.02,27152.0,308.58,308.59,307.35,308.02,27152.0
2018-03-28 14:50:00,307.82,308.61,307.56,307.67,5018.0,307.82,308.61,307.56,307.67,5018.0
2018-03-28 14:55:00,307.54,307.83,307.07,307.78,12411.0,307.54,307.83,307.07,307.78,12411.0
2018-03-28 15:00:00,307.68,307.84,306.46,306.62,7850.0,307.68,307.84,306.46,306.62,7850.0
2018-03-28 15:05:00,306.6,307.47,306.59,306.81,10700.0,306.6,307.47,306.59,306.81,10700.0
2018-03-28 15:10:00,306.81,307.25,306.44,306.97,9498.0,306.81,307.25,306.44,306.97,9498.0
2018-03-28 15:15:00,307.1,307.54,306.8,306.8,3441.0,307.1,307.54,306.8,306.8,3441.0
2018-03-28 15:20:00,307.29,307.48,306.36,307.45,10105.0,307.29,307.48,306.36,307.45,10105.0
2018-03-28 15:25:00,307.31,307.51,306.97,307.18,14150.0,307.31,307.51,306.97,307.18,14150.0
2018-03-28 15:30:00,307.41,307.93,307.21,307.61,6299.0,307.41,307.93,307.21,307.61,6299.0
2018-03-28 15:35:00,307.31,308.32,307.25,308.3,5709.0,307.31,308.32,307.25,308.3,5709.0
2018-03-28 15:40:00,308.46,308.52,307.51,307.51,8381.0,308.46,308.52,307.51,307.51,8381.0
2018-03-28 15:45:00,307.72,308.1,307.33,307.84,6200.0,307.72,308.1,307.33,307.84,6200.0
2018-03-28 15:50:00,307.97,308.04,307.54,307.57,12200.0,307.97,308.04,307.54,307.57,12200.0
2018-03-28 15:55:00,307.53,307.6,306.1,306.37,45490.0,307.53,307.6,306.1,306.37,45490.0
2018-03-29 09:30:00,306.63,307.6,305.63,306.63,24195.0,306.63,307.6,305.63,306.63,24195.0
2018-03-29 09:35:00,306.62,306.84,306.1,306.56,8000.0,306.62,306.84,306.1,306.56,8000.0
2018-03-29 09:40:00,306.59,306.63,305.96,306.12,18791.0,306.59,306.63,305.96,306.12,18791.0
2018-03-29 09:45:00,306.5,306.5,305.71,305.76,89402.0,306.5,306.5,305.71,305.76,89402.0
2018-03-29 09:50:00,305.7,306.57,305.7,306.25,12929.0,305.7,306.57,305.7,306.25,12929.0
2018-03-29 09:55:00,306.46,306.86,306.03,306.86,5900.0,306.46,306.86,306.03,306.86,5900.0
2018-03-29 10:00:00,306.95,308.44,306.95,307.66,7583.0,306.95,308.44,306.95,307.66,7583.0
2018-03-29 10:05:00,307.76,308.08,306.84,306.84,9058.0,307.76,308.08,306.84,306.84,9058.0
2018-03-29 10:10:00,307.35,307.87,307.12,307.54,12266.0,307.35,307.87,307.12,307.54,12266.0
2018-03-29 10:15:00,306.94,306.97,306.13,306.33,4503.0,306.94,306.97,306.13,306.33,4503.0
2018-03-29 10:20:00,306.36,306.72,306.13,306.17,13363.0,306.36,306.72,306.13,306.17,13363.0
2018-03-29 10:25:00,306.18,306.18,305.5,305.64,11529.0,306.18,306.18,305.5,305.64,11529.0
2018-03-29 10:30:00,305.67,305.67,305.03,305.31,9730.0,305.67,305.67,305.03,305.31,9730.0
2018-03-29 10:35:00,305.31,305.32,304.06,304.21,27348.0,305.31,305.32,304.06,304.21,27348.0
2018-03-29 10:40:00,304.24,304.51,303.78,304.14,21718.0,304.24,304.51,303.78,304.14,21718.0
2018-03-29 10:45:00,303.96,305.29,303.9,305.0,10214.0,303.96,305.29,303.9,305.0,10214.0
2018-03-29 10:50:00,304.9,306.2,304.81,306.02,8727.0,304.9,306.2,304.81,306.02,8727.0
2018-03-29 10:55:00,305.99,306.55,305.7,306.55,4000.0,305.99,306.55,305.7,306.55,4000.0
2018-03-29 11:00:00,306.73,307.12,306.73,307.06,32500.0,306.73,307.12,306.73,307.06,32500.0
2018-03-29 11:05:00,307.06,307.66,306.66,307.46,14168.0,307.06,307.66,306.66,307.46,14168.0
2018-03-29 11:10:00,307.38,307.81,307.08,307.73,11743.0,307.38,307.81,307.08,307.73,11743.0
2018-03-29 11:15:00,307.79,307.9,307.11,307.55,7047.0,307.79,307.9,307.11,307.55,7047.0
2018-03-29 11:20:00,307.63,307.99,307.37,307.61,8240.0,307.63,307.99,307.37,307.61,8240.0
2018-03-29 11:25:00,307.86,307.96,307.49,307.68,6749.0,307.86,307.96,307.49,307.68,6749.0
2018-03-29 11:30:00,307.63,307.64,307.16,307.31,5571.0,307.63,307.64,307.16,307.31,5571.0
2018-03-29 11:35:00,307.31,307.34,306.86,307.0,4600.0,307.31,307.34,306.86,307.0,4600.0
2018-03-29 11:40:00,306.93,307.42,306.9,307.13,2900.0,306.93,307.42,306.9,307.13,2900.0
2018-03-29 11:45:00,307.15,307.82,307.14,307.44,2100.0,307.15,307.82,307.14,307.44,2100.0
2018-03-29 11:50:00,307.62,308.16,307.48,307.72,4074.0,307.62,308.16,307.48,307.72,4074.0
2018-03-29 11:55:00,308.03,308.03,307.64,307.86,3642.0,308.03,308.03,307.64,307.86,3642.0
2018-03-29 12:00:00,307.64,308.06,307.32,307.56,4806.0,307.64,308.06,307.32,307.56,4806.0
2018-03-29 12:05:00,307.55,308.41,307.55,308.4,6317.0,307.55,308.41,307.55,308.4,6317.0
2018-03-29 12:10:00,308.5,308.97,308.16,308.86,3551.0,308.5,308.97,308.16,308.86,3551.0
2018-03-29 12:15:00,308.72,309.17,308.68,309.15,1800.0,308.72,309.17,308.68,309.15,1800.0
2018-03-29 12:20:00,308.97,309.37,308.94,309.29,12300.0,308.97,309.37,308.94,309.29,12300.0
2018-03-29 12:25:00,309.55,309.9,309.05,309.86,5100.0,309.55,309.9,309.05,309.86,5100.0
2018-03-29 12:30:00,309.89,309.89,309.03,309.16,5870.0,309.89,309.89,309.03,309.16,5870.0
2018-03-29 12:35:00,309.16,309.53,309.13,309.45,4380.0,309.16,309.53,309.13,309.45,4380.0
2018-03-29 12:40:00,309.39,309.64,309.2,309.35,17696.0,309.39,309.64,309.2,309.35,17696.0
2018-03-29 12:45:00,309.28,309.61,309.28,309.5,1700.0,309.28,309.61,309.28,309.5,1700.0
2018-03-29 12:50:00,309.56,309.62,309.0,309.01,5904.0,309.56,309.62,309.0,309.01,5904.0
2018-03-29 12:55:00,309.12,309.16,308.94,308.95,8700.0,309.12,309.16,308.94,308.95,8700.0
2018-03-29 13:00:00,309.01,309.32,308.94,309.08,2000.0,309.01,309.32,308.94,309.08,2000.0
2018-03-29 13:05:00,308.94,309.61,308.84,309.35,7181.0,308.94,309.61,308.84,309.35,7181.0
2018-03-29 13:10:00,309.34,309.67,309.21,309.46,4798.0,309.34,309.67,309.21,309.46,4798.0
2018-03-29 13:15:00,309.59,310.0,309.47,309.85,2900.0,309.59,310.0,309.47,309.85,2900.0
2018-03-29 13:20:00,309.85,309.97,309.58,309.72,4600.0,309.85,309.97,309.58,309.72,4600.0
2018-03-29 13:25:00,309.69,309.92,309.26,309.92,23530.0,309.69,309.92,309.26,309.92,23530.0
2018-03-29 13:30:00,309.92,310.1,309.71,310.09,3800.0,309.92,310.1,309.71,310.09,3800.0
2018-03-29 13:35:00,310.13,310.37,310.05,310.19,5988.0,310.13,310.37,310.05,310.19,5988.0
2018-03-29 13:40:00,310.26,310.61,310.22,310.61,3200.0,310.26,310.61,310.22,310.61,3200.0
2018-03-29 13:45:00,310.5,311.6,310.5,311.4,4100.0,310.5,311.6,310.5,311.4,4100.0
2018-03-29 13:50:00,311.4,311.77,311.4,311.67,3005.0,311.4,311.77,311.4,311.67,3005.0
2018-03-29 13:55:00,311.51,312.64,311.5,311.88,11000.0,311.51,312.64,311.5,311.88,11000.0
2018-03-29 14:00:00,311.75,311.82,310.96,311.02,1800.0,311.75,311.82,310.96,311.02,1800.0
2018-03-29 14:05:00,311.23,311.54,311.23,311.53,2500.0,311.23,311.54,311.23,311.53,2500.0
2018-03-29 14:10:00,311.55,312.4,311.29,311.46,9529.0,311.55,312.4,311.29,311.46,9529.0
2018-03-29 14:15:00,311.38,311.5,311.14,311.38,4600.0,311.38,311.5,311.14,311.38,4600.0
2018-03-29 14:20:00,311.47,311.5,310.62,310.62,2469.0,311.47,311.5,310.62,310.62,2469.0
2018-03-29 14:25:00,310.93,311.59,310.9,311.59,5400.0,310.93,311.59,310.9,311.59,5400.0
2018-03-29 14:30:00,311.7,312.38,311.58,312.29,5355.0,311.7,312.38,311.58,312.29,5355.0
2018-03-29 14:35:00,312.35,312.57,312.03,312.29,6099.0,312.35,312.57,312.03,312.29,6099.0
2018-03-29 14:40:00,312.14,313.05,312.04,312.88,16046.0,312.14,313.05,312.04,312.88,16046.0
2018-03-29 14:45:00,312.78,313.54,312.77,313.54,7951.0,312.78,313.54,312.77,313.54,7951.0
2018-03-29 14:50:00,313.6,313.6,313.08,313.38,5400.0,313.6,313.6,313.08,313.38,5400.0
2018-03-29 14:55:00,313.5,313.51,312.82,313.12,4450.0,313.5,313.51,312.82,313.12,4450.0
2018-03-29 15:00:00,313.08,313.69,312.75,313.67,4263.0,313.08,313.69,312.75,313.67,4263.0
2018-03-29 15:05:00,313.66,314.66,313.66,314.66,23626.0,313.66,314.66,313.66,314.66,23626.0
2018-03-29 15:10:00,314.66,314.66,313.84,313.87,16677.0,314.66,314.66,313.84,313.87,16677.0
2018-03-29 15:15:00,313.79,313.85,313.29,313.46,12290.0,313.79,313.85,313.29,313.46,12290.0
2018-03-29 15:20:00,313.68,314.09,313.48,314.06,18116.0,313.68,314.09,313.48,314.06,18116.0
2018-03-29 15:25:00,314.0,314.11,313.7,313.95,21976.0,314.0,314.11,313.7,313.95,21976.0
2018-03-29 15:30:00,313.93,314.08,312.45,312.61,12058.0,313.93,314.08,312.45,312.61,12058.0
2018-03-29 15:35:00,312.45,312.45,311.72,312.16,8501.0,312.45,312.45,311.72,312.16,8501.0
2018-03-29 15:40:00,312.16,312.65,312.0,312.4,17171.0,312.16,312.65,312.0,312.4,17171.0
2018-03-29 15:45:00,312.4,313.16,312.4,313.05,26498.0,312.4,313.16,312.4,313.05,26498.0
2018-03-29 15:50:00,312.82,312.96,311.79,311.89,24565.0,312.82,312.96,311.79,311.89,24565.0
2018-03-29 15:55:00,311.85,311.85,311.04,311.33,71023.0,311.85,311.85,311.04,311.33,71023.0
2018-04-02 09:30:00,308.91,309.03,308.01,308.4,13187.0,308.91,309.03,308.01,308.4,13187.0
2018-04-02 09:35:00,308.75,310.04,308.18,309.63,4600.0,308.75,310.04,308.18,309.63,4600.0
2018-04-02 09:40:00,310.47,310.6,308.99,309.0,8466.0,310.47,310.6,308.99,309.0,8466.0
2018-04-02 09:45:00,309.28,309.53,307.72,308.22,14532.0,309.28,309.53,307.72,308.22,14532.0
2018-04-02 09:50:00,308.1,308.53,307.48,308.53,14318.0,308.1,308.53,307.48,308.53,14318.0
2018-04-02 09:55:00,308.5,309.54,308.01,308.88,11675.0,308.5,309.54,308.01,308.88,11675.0
2018-04-02 10:00:00,308.5,308.65,307.71,307.92,13035.0,308.5,308.65,307.71,307.92,13035.0
2018-04-02 10:05:00,308.08,308.37,307.7,307.89,17700.0,308.08,308.37,307.7,307.89,17700.0
2018-04-02 10:10:00,307.94,308.19,307.1,307.41,13930.0,307.94,308.19,307.1,307.41,13930.0
2018-04-02 10:15:00,307.3,307.59,307.18,307.29,14793.0,307.3,307.59,307.18,307.29,14793.0
2018-04-02 10:20:00,307.36,307.47,306.5,306.51,15878.0,307.36,307.47,306.5,306.51,15878.0
2018-04-02 10:25:00,306.51,306.51,305.69,305.7,12200.0,306.51,306.51,305.69,305.7,12200.0
2018-04-02 10:30:00,305.7,306.0,305.57,305.57,11307.0,305.7,306.0,305.57,305.57,11307.0
2018-04-02 10:35:00,305.44,305.54,305.14,305.48,17950.0,305.44,305.54,305.14,305.48,17950.0
2018-04-02 10:40:00,305.43,306.0,305.42,305.72,11040.0,305.43,306.0,305.42,305.72,11040.0
2018-04-02 10:45:00,305.56,305.67,305.21,305.38,7202.0,305.56,305.67,305.21,305.38,7202.0
2018-04-02 10:50:00,305.37,305.45,304.17,304.44,13017.0,305.37,305.45,304.17,304.44,13017.0
2018-04-02 10:55:00,304.52,304.8,304.06,304.25,7871.0,304.52,304.8,304.06,304.25,7871.0
2018-04-02 11:00:00,304.14,304.36,303.74,304.04,8841.0,304.14,304.36,303.74,304.04,8841.0
2018-04-02 11:05:00,304.13,304.13,302.67,302.87,13445.0,304.13,304.13,302.67,302.87,13445.0
2018-04-02 11:10:00,302.88,304.01,302.67,303.41,18384.0,302.88,304.01,302.67,303.41,18384.0
2018-04-02 11:15:00,303.41,304.81,303.21,304.81,15618.0,303.41,304.81,303.21,304.81,15618.0
2018-04-02 11:20:00,304.73,304.84,303.5,303.54,5979.0,304.73,304.84,303.5,303.54,5979.0
2018-04-02 11:25:00,303.16,303.86,302.98,303.86,10200.0,303.16,303.86,302.98,303.86,10200.0
2018-04-02 11:30:00,303.9,303.9,302.93,303.55,11738.0,303.9,303.9,302.93,303.55,11738.0
2018-04-02 11:35:00,303.44,303.46,301.96,302.02,23372.0,303.44,303.46,301.96,302.02,23372.0
2018-04-02 11:40:00,301.63,301.63,299.57,299.83,22866.0,301.63,301.63,299.57,299.83,22866.0
2018-04-02 11:45:00,299.75,301.57,299.58,300.43,45974.0,299.75,301.57,299.58,300.43,45974.0
2018-04-02 11:50:00,300.41,302.23,300.41,302.19,34177.0,300.41,302.23,300.41,302.19,34177.0
2018-04-02 11:55:00,301.88,302.56,301.88,302.13,5305.0,301.88,302.56,301.88,302.13,5305.0
2018-04-02 12:00:00,301.99,302.57,301.61,302.19,24633.0,301.99,302.57,301.61,302.19,24633.0
2018-04-02 12:05:00,302.16,302.16,301.25,301.5,4850.0,302.16,302.16,301.25,301.5,4850.0
2018-04-02 12:10:00,301.44,301.44,300.88,300.88,13328.0,301.44,301.44,300.88,300.88,13328.0
2018-04-02 12:15:00,301.16,301.28,300.72,301.0,24700.0,301.16,301.28,300.72,301.0,24700.0
2018-04-02 12:20:00,300.75,300.95,300.32,300.57,7148.0,300.75,300.95,300.32,300.57,7148.0
2018-04-02 12:25:00,300.36,301.11,300.32,300.69,13058.0,300.36,301.11,300.32,300.69,13058.0
2018-04-02 12:30:00,300.56,302.04,300.48,301.6,59950.0,300.56,302.04,300.48,301.6,59950.0
2018-04-02 12:35:00,301.61,302.13,301.34,301.79,7136.0,301.61,302.13,301.34,301.79,7136.0
2018-04-02 12:40:00,302.03,302.99,301.55,302.79,6100.0,302.03,302.99,301.55,302.79,6100.0
2018-04-02 12:45:00,302.85,302.94,302.46,302.9,8325.0,302.85,302.94,302.46,302.9,8325.0
2018-04-02 12:50:00,302.61,303.69,302.58,302.91,9353.0,302.61,303.69,302.58,302.91,9353.0
2018-04-02 12:55:00,302.94,303.56,302.69,303.25,13503.0,302.94,303.56,302.69,303.25,13503.0
2018-04-02 13:00:00,303.23,303.52,302.25,302.25,10214.0,303.23,303.52,302.25,302.25,10214.0
2018-04-02 13:05:00,302.27,302.34,301.19,301.64,8131.0,302.27,302.34,301.19,301.64,8131.0
2018-04-02 13:10:00,301.63,301.84,301.35,301.41,7065.0,301.63,301.84,301.35,301.41,7065.0
2018-04-02 13:15:00,301.42,301.53,300.33,300.34,9551.0,301.42,301.53,300.33,300.34,9551.0
2018-04-02 13:20:00,300.35,300.63,300.05,300.37,15740.0,300.35,300.63,300.05,300.37,15740.0
2018-04-02 13:25:00,300.34,300.38,299.57,299.99,22410.0,300.34,300.38,299.57,299.99,22410.0
2018-04-02 13:30:00,299.88,300.79,299.84,300.42,11589.0,299.88,300.79,299.84,300.42,11589.0
2018-04-02 13:35:00,300.65,300.86,300.3,300.5,10150.0,300.65,300.86,300.3,300.5,10150.0
2018-04-02 13:40:00,300.52,301.12,300.24,300.56,11990.0,300.52,301.12,300.24,300.56,11990.0
2018-04-02 13:45:00,300.69,300.95,300.3,300.47,6372.0,300.69,300.95,300.3,300.47,6372.0
2018-04-02 13:50:00,300.54,300.82,300.24,300.35,5200.0,300.54,300.82,300.24,300.35,5200.0
2018-04-02 13:55:00,300.46,300.66,300.2,300.51,5239.0,300.46,300.66,300.2,300.51,5239.0
2018-04-02 14:00:00,300.36,300.5,299.64,299.91,13743.0,300.36,300.5,299.64,299.91,13743.0
2018-04-02 14:05:00,299.91,299.94,298.67,299.33,14221.0,299.91,299.94,298.67,299.33,14221.0
2018-04-02 14:10:00,299.42,299.72,298.97,299.58,23526.0,299.42,299.72,298.97,299.58,23526.0
2018-04-02 14:15:00,299.75,300.88,299.63,300.88,5571.0,299.75,300.88,299.63,300.88,5571.0
2018-04-02 14:20:00,300.81,301.47,300.72,300.85,7034.0,300.81,301.47,300.72,300.85,7034.0
2018-04-02 14:25:00,300.85,300.94,299.67,300.2,7278.0,300.85,300.94,299.67,300.2,7278.0
2018-04-02 14:30:00,299.84,300.91,299.67,300.75,6608.0,299.84,300.91,299.67,300.75,6608.0
2018-04-02 14:35:00,300.47,300.76,299.98,299.98,6512.0,300.47,300.76,299.98,299.98,6512.0
2018-04-02 14:40:00,299.81,300.13,299.27,299.59,6699.0,299.81,300.13,299.27,299.59,6699.0
2018-04-02 14:45:00,299.59,300.13,299.5,300.13,3274.0,299.59,300.13,299.5,300.13,3274.0
2018-04-02 14:50:00,300.15,300.73,300.03,300.57,9198.0,300.15,300.73,300.03,300.57,9198.0
2018-04-02 14:55:00,300.34,300.92,299.86,300.91,10387.0,300.34,300.92,299.86,300.91,10387.0
2018-04-02 15:00:00,300.93,302.2,300.88,301.94,42391.0,300.93,302.2,300.88,301.94,42391.0
2018-04-02 15:05:00,301.93,302.57,301.89,302.46,20225.0,301.93,302.57,301.89,302.46,20225.0
2018-04-02 15:10:00,302.62,303.47,302.51,303.44,15673.0,302.62,303.47,302.51,303.44,15673.0
2018-04-02 15:15:00,303.49,303.8,303.28,303.8,12415.0,303.49,303.8,303.28,303.8,12415.0
2018-04-02 15:20:00,303.83,303.89,303.1,303.11,14797.0,303.83,303.89,303.1,303.11,14797.0
2018-04-02 15:25:00,303.2,303.64,303.08,303.49,24339.0,303.2,303.64,303.08,303.49,24339.0
2018-04-02 15:30:00,303.65,303.91,303.2,303.2,34145.0,303.65,303.91,303.2,303.2,34145.0
2018-04-02 15:35:00,303.4,303.68,302.18,302.18,12904.0,303.4,303.68,302.18,302.18,12904.0
2018-04-02 15:40:00,302.06,302.51,301.8,302.47,9073.0,302.06,302.51,301.8,302.47,9073.0
2018-04-02 15:45:00,302.59,303.53,302.59,303.3,17944.0,302.59,303.53,302.59,303.3,17944.0
2018-04-02 15:50:00,303.43,304.16,303.24,303.96,15765.0,303.43,304.16,303.24,303.96,15765.0
2018-04-02 15:55:00,303.87,303.89,303.34,303.74,32329.0,303.87,303.89,303.34,303.74,32329.0
2018-04-03 09:30:00,305.51,306.55,303.79,304.38,18936.0,305.51,306.55,303.79,304.38,18936.0
2018-04-03 09:35:00,304.38,307.38,304.37,307.32,16225.0,304.38,307.38,304.37,307.32,16225.0
2018-04-03 09:40:00,307.25,307.99,306.97,307.94,17657.0,307.25,307.99,306.97,307.94,17657.0
2018-04-03 09:45:00,307.94,310.48,307.94,309.45,24928.0,307.94,310.48,307.94,309.45,24928.0
2018-04-03 09:50:00,309.19,309.2,306.66,307.68,8650.0,309.19,309.2,306.66,307.68,8650.0
2018-04-03 09:55:00,307.51,308.11,307.1,307.64,11315.0,307.51,308.11,307.1,307.64,11315.0
2018-04-03 10:00:00,307.57,307.7,306.74,307.04,12763.0,307.57,307.7,306.74,307.04,12763.0
2018-04-03 10:05:00,306.91,307.01,306.55,306.97,9918.0,306.91,307.01,306.55,306.97,9918.0
2018-04-03 10:10:00,306.86,307.69,306.52,307.58,20464.0,306.86,307.69,306.52,307.58,20464.0
2018-04-03 10:15:00,307.48,307.55,306.87,307.22,20984.0,307.48,307.55,306.87,307.22,20984.0
2018-04-03 10:20:00,307.08,308.06,306.89,307.76,21874.0,307.08,308.06,306.89,307.76,21874.0
2018-04-03 10:25:00,307.66,308.37,307.43,308.37,13641.0,307.66,308.37,307.43,308.37,13641.0
2018-04-03 10:30:00,308.57,309.14,308.05,309.14,12673.0,308.57,309.14,308.05,309.14,12673.0
2018-04-03 10:35:00,309.13,309.14,308.53,308.64,49724.0,309.13,309.14,308.53,308.64,49724.0
2018-04-03 10:40:00,308.69,309.56,308.69,309.21,36045.0,308.69,309.56,308.69,309.21,36045.0
2018-04-03 10:45:00,309.13,310.5,308.92,309.99,11380.0,309.13,310.5,308.92,309.99,11380.0
2018-04-03 10:50:00,310.06,310.66,309.77,310.02,23144.0,310.06,310.66,309.77,310.02,23144.0
2018-04-03 10:55:00,310.17,311.28,310.03,311.16,20330.0,310.17,311.28,310.03,311.16,20330.0
2018-04-03 11:00:00,310.95,312.12,310.66,311.49,24582.0,310.95,312.12,310.66,311.49,24582.0
2018-04-03 11:05:00,311.22,312.37,311.19,312.13,12734.0,311.22,312.37,311.19,312.13,12734.0
2018-04-03 11:10:00,312.09,312.09,311.28,311.37,12506.0,312.09,312.09,311.28,311.37,12506.0
2018-04-03 11:15:00,311.32,311.32,310.31,310.81,15029.0,311.32,311.32,310.31,310.81,15029.0
2018-04-03 11:20:00,310.39,310.46,310.13,310.13,14949.0,310.39,310.46,310.13,310.13,14949.0
2018-04-03 11:25:00,310.16,310.76,309.86,310.41,19633.0,310.16,310.76,309.86,310.41,19633.0
2018-04-03 11:30:00,310.39,310.62,309.9,310.05,24888.0,310.39,310.62,309.9,310.05,24888.0
2018-04-03 11:35:00,310.03,310.03,309.03,309.18,29198.0,310.03,310.03,309.03,309.18,29198.0
2018-04-03 11:40:00,309.21,309.21,308.66,309.05,6875.0,309.21,309.21,308.66,309.05,6875.0
2018-04-03 11:45:00,308.94,309.55,308.85,308.94,7500.0,308.94,309.55,308.85,308.94,7500.0
2018-04-03 11:50:00,308.81,309.04,308.14,308.17,26226.0,308.81,309.04,308.14,308.17,26226.0
2018-04-03 11:55:00,308.12,308.42,307.67,307.73,11105.0,308.12,308.42,307.67,307.73,11105.0
2018-04-03 12:00:00,307.75,307.98,307.4,307.92,5538.0,307.75,307.98,307.4,307.92,5538.0
2018-04-03 12:05:00,307.95,308.08,307.46,307.47,13059.0,307.95,308.08,307.46,307.47,13059.0
2018-04-03 12:10:00,307.33,307.38,306.36,306.53,21903.0,307.33,307.38,306.36,306.53,21903.0
2018-04-03 12:15:00,306.7,307.05,306.5,306.63,22502.0,306.7,307.05,306.5,306.63,22502.0
2018-04-03 12:20:00,306.64,306.68,305.66,305.86,11279.0,306.64,306.68,305.66,305.86,11279.0
2018-04-03 12:25:00,305.63,305.94,305.12,305.55,9005.0,305.63,305.94,305.12,305.55,9005.0
2018-04-03 12:30:00,305.35,305.52,305.0,305.35,13051.0,305.35,305.52,305.0,305.35,13051.0
2018-04-03 12:35:00,305.22,305.57,304.97,305.08,34382.0,305.22,305.57,304.97,305.08,34382.0
2018-04-03 12:40:00,305.2,305.59,305.08,305.49,18364.0,305.2,305.59,305.08,305.49,18364.0
2018-04-03 12:45:00,305.46,305.62,305.11,305.11,6650.0,305.46,305.62,305.11,305.11,6650.0
2018-04-03 12:50:00,305.15,305.58,305.15,305.57,28477.0,305.15,305.58,305.15,305.57,28477.0
2018-04-03 12:55:00,305.56,306.65,305.37,306.34,20637.0,305.56,306.65,305.37,306.34,20637.0
2018-04-03 13:00:00,306.53,306.59,305.92,306.31,12938.0,306.53,306.59,305.92,306.31,12938.0
2018-04-03 13:05:00,306.34,306.37,306.01,306.01,4915.0,306.34,306.37,306.01,306.01,4915.0
2018-04-03 13:10:00,305.94,306.24,305.26,305.38,10951.0,305.94,306.24,305.26,305.38,10951.0
2018-04-03 13:15:00,305.59,305.82,305.3,305.41,15468.0,305.59,305.82,305.3,305.41,15468.0
2018-04-03 13:20:00,305.59,306.07,305.14,305.35,12721.0,305.59,306.07,305.14,305.35,12721.0
2018-04-03 13:25:00,305.47,305.98,305.35,305.75,17146.0,305.47,305.98,305.35,305.75,17146.0
2018-04-03 13:30:00,305.84,305.92,305.59,305.63,7800.0,305.84,305.92,305.59,305.63,7800.0
2018-04-03 13:35:00,305.69,305.7,305.35,305.48,2101.0,305.69,305.7,305.35,305.48,2101.0
2018-04-03 13:40:00,305.47,305.71,305.47,305.56,3391.0,305.47,305.71,305.47,305.56,3391.0
2018-04-03 13:45:00,305.55,305.55,304.86,304.98,14058.0,305.55,305.55,304.86,304.98,14058.0
2018-04-03 13:50:00,305.08,305.3,304.87,305.03,23106.0,305.08,305.3,304.87,305.03,23106.0
2018-04-03 13:55:00,305.13,305.68,305.13,305.56,10199.0,305.13,305.68,305.13,305.56,10199.0
2018-04-03 14:00:00,305.51,305.68,305.2,305.57,3312.0,305.51,305.68,305.2,305.57,3312.0
2018-04-03 14:05:00,305.56,305.84,305.09,305.29,8551.0,305.56,305.84,305.09,305.29,8551.0
2018-04-03 14:10:00,305.21,305.42,305.17,305.25,7526.0,305.21,305.42,305.17,305.25,7526.0
2018-04-03 14:15:00,305.25,305.25,304.82,304.86,1900.0,305.25,305.25,304.82,304.86,1900.0
2018-04-03 14:20:00,304.86,305.14,304.68,304.87,16121.0,304.86,305.14,304.68,304.87,16121.0
2018-04-03 14:25:00,305.01,305.06,304.62,304.97,19300.0,305.01,305.06,304.62,304.97,19300.0
2018-04-03 14:30:00,304.85,304.85,304.41,304.57,10300.0,304.85,304.85,304.41,304.57,10300.0
2018-04-03 14:35:00,304.57,304.88,304.38,304.85,12599.0,304.57,304.88,304.38,304.85,12599.0
2018-04-03 14:40:00,305.02,305.7,304.86,304.87,7133.0,305.02,305.7,304.86,304.87,7133.0
2018-04-03 14:45:00,304.91,306.12,304.91,305.98,21957.0,304.91,306.12,304.91,305.98,21957.0
2018-04-03 14:50:00,305.83,306.3,305.83,306.06,8604.0,305.83,306.3,305.83,306.06,8604.0
2018-04-03 14:55:00,305.93,307.22,305.93,307.13,12229.0,305.93,307.22,305.93,307.13,12229.0
2018-04-03 15:00:00,306.68,308.09,306.51,308.09,11402.0,306.68,308.09,306.51,308.09,11402.0
2018-04-03 15:05:00,307.9,309.08,307.85,308.54,12670.0,307.9,309.08,307.85,308.54,12670.0
2018-04-03 15:10:00,308.78,309.23,307.88,307.94,7726.0,308.78,309.23,307.88,307.94,7726.0
2018-04-03 15:15:00,307.94,307.96,306.75,306.76,32015.0,307.94,307.96,306.75,306.76,32015.0
2018-04-03 15:20:00,306.84,306.84,306.12,306.23,37771.0,306.84,306.84,306.12,306.23,37771.0
2018-04-03 15:25:00,306.3,306.41,306.0,306.06,34379.0,306.3,306.41,306.0,306.06,34379.0
2018-04-03 15:30:00,306.01,306.09,305.48,305.77,19700.0,306.01,306.09,305.48,305.77,19700.0
2018-04-03 15:35:00,305.73,306.16,305.26,305.97,13470.0,305.73,306.16,305.26,305.97,13470.0
2018-04-03 15:40:00,306.02,306.14,305.69,305.79,18343.0,306.02,306.14,305.69,305.79,18343.0
2018-04-03 15:45:00,305.97,306.37,305.86,305.95,13181.0,305.97,306.37,305.86,305.95,13181.0
2018-04-03 15:50:00,305.39,305.86,305.29,305.8,12475.0,305.39,305.86,305.29,305.8,12475.0
2018-04-03 15:55:00,305.79,306.51,305.72,306.36,37581.0,305.79,306.51,305.72,306.36,37581.0
2018-04-04 09:30:00,304.38,305.72,302.05,305.56,25491.0,304.38,305.72,302.05,305.56,25491.0
2018-04-04 09:35:00,304.67,305.43,304.0,304.0,10722.0,304.67,305.43,304.0,304.0,10722.0
2018-04-04 09:40:00,304.02,305.62,302.65,304.25,22891.0,304.02,305.62,302.65,304.25,22891.0
2018-04-04 09:45:00,304.5,304.86,303.43,303.87,9167.0,304.5,304.86,303.43,303.87,9167.0
2018-04-04 09:50:00,303.79,305.11,303.51,304.71,18571.0,303.79,305.11,303.51,304.71,18571.0
2018-04-04 09:55:00,304.87,305.58,304.69,305.49,8046.0,304.87,305.58,304.69,305.49,8046.0
2018-04-04 10:00:00,304.98,305.41,304.93,305.23,5523.0,304.98,305.41,304.93,305.23,5523.0
2018-04-04 10:05:00,305.38,306.86,305.1,306.19,9034.0,305.38,306.86,305.1,306.19,9034.0
2018-04-04 10:10:00,306.28,307.46,306.26,307.46,5654.0,306.28,307.46,306.26,307.46,5654.0
2018-04-04 10:15:00,307.46,308.1,306.83,307.68,16903.0,307.46,308.1,306.83,307.68,16903.0
2018-04-04 10:20:00,307.63,307.69,306.81,306.92,6399.0,307.63,307.69,306.81,306.92,6399.0
2018-04-04 10:25:00,307.01,307.27,306.68,306.68,5698.0,307.01,307.27,306.68,306.68,5698.0
2018-04-04 10:30:00,306.73,307.32,305.95,306.16,6309.0,306.73,307.32,305.95,306.16,6309.0
2018-04-04 10:35:00,306.16,306.61,305.61,306.4,6484.0,306.16,306.61,305.61,306.4,6484.0
2018-04-04 10:40:00,306.54,306.91,306.4,306.41,9088.0,306.54,306.91,306.4,306.41,9088.0
2018-04-04 10:45:00,306.63,308.5,306.63,308.07,8563.0,306.63,308.5,306.63,308.07,8563.0
2018-04-04 10:50:00,308.05,308.66,308.04,308.31,9376.0,308.05,308.66,308.04,308.31,9376.0
2018-04-04 10:55:00,308.31,308.96,308.0,308.63,4252.0,308.31,308.96,308.0,308.63,4252.0
2018-04-04 11:00:00,308.63,308.98,308.3,308.72,14248.0,308.63,308.98,308.3,308.72,14248.0
2018-04-04 11:05:00,308.86,309.31,308.86,309.04,16565.0,308.86,309.31,308.86,309.04,16565.0
2018-04-04 11:10:00,308.96,309.1,308.54,308.57,86523.0,308.96,309.1,308.54,308.57,86523.0
2018-04-04 11:15:00,308.54,309.27,308.42,308.89,16422.0,308.54,309.27,308.42,308.89,16422.0
2018-04-04 11:20:00,308.54,308.81,308.41,308.65,3509.0,308.54,308.81,308.41,308.65,3509.0
2018-04-04 11:25:00,308.66,309.14,308.5,308.7,13608.0,308.66,309.14,308.5,308.7,13608.0
2018-04-04 11:30:00,308.67,310.75,308.54,309.5,23472.0,308.67,310.75,308.54,309.5,23472.0
2018-04-04 11:35:00,309.45,309.52,308.83,309.22,13294.0,309.45,309.52,308.83,309.22,13294.0
2018-04-04 11:40:00,309.0,309.16,308.34,308.35,13551.0,309.0,309.16,308.34,308.35,13551.0
2018-04-04 11:45:00,308.34,308.86,308.25,308.75,24425.0,308.34,308.86,308.25,308.75,24425.0
2018-04-04 11:50:00,308.65,308.65,307.77,307.91,16362.0,308.65,308.65,307.77,307.91,16362.0
2018-04-04 11:55:00,307.91,308.4,307.9,308.4,36494.0,307.91,308.4,307.9,308.4,36494.0
2018-04-04 12:00:00,308.4,308.57,308.2,308.32,19864.0,308.4,308.57,308.2,308.32,19864.0
2018-04-04 12:05:00,308.37,309.01,308.01,308.9,23545.0,308.37,309.01,308.01,308.9,23545.0
2018-04-04 12:10:00,308.92,309.16,308.58,308.91,16412.0,308.92,309.16,308.58,308.91,16412.0
2018-04-04 12:15:00,308.99,309.06,308.3,308.45,31437.0,308.99,309.06,308.3,308.45,31437.0
2018-04-04 12:20:00,308.48,308.93,308.22,308.72,43955.0,308.48,308.93,308.22,308.72,43955.0
2018-04-04 12:25:00,308.77,308.89,308.5,308.56,32676.0,308.77,308.89,308.5,308.56,32676.0
2018-04-04 12:30:00,308.69,308.71,308.17,308.29,27944.0,308.69,308.71,308.17,308.29,27944.0
2018-04-04 12:35:00,308.29,308.66,308.29,308.35,17762.0,308.29,308.66,308.29,308.35,17762.0
2018-04-04 12:40:00,308.44,308.49,308.16,308.29,22600.0,308.44,308.49,308.16,308.29,22600.0
2018-04-04 12:45:00,308.3,308.41,308.0,308.04,20565.0,308.3,308.41,308.0,308.04,20565.0
2018-04-04 12:50:00,308.04,308.11,307.74,307.91,10714.0,308.04,308.11,307.74,307.91,10714.0
2018-04-04 12:55:00,307.87,308.16,307.67,307.69,18651.0,307.87,308.16,307.67,307.69,18651.0
2018-04-04 13:00:00,307.78,307.87,307.29,307.3,16000.0,307.78,307.87,307.29,307.3,16000.0
2018-04-04 13:05:00,307.32,307.44,306.82,306.85,12300.0,307.32,307.44,306.82,306.85,12300.0
2018-04-04 13:10:00,306.78,306.78,305.99,306.24,25852.0,306.78,306.78,305.99,306.24,25852.0
2018-04-04 13:15:00,306.22,306.31,305.99,306.0,14756.0,306.22,306.31,305.99,306.0,14756.0
2018-04-04 13:20:00,305.99,306.09,305.34,305.46,24441.0,305.99,306.09,305.34,305.46,24441.0
2018-04-04 13:25:00,305.5,305.68,304.97,305.28,24306.0,305.5,305.68,304.97,305.28,24306.0
2018-04-04 13:30:00,305.16,305.34,305.0,305.13,14498.0,305.16,305.34,305.0,305.13,14498.0
2018-04-04 13:35:00,305.12,305.44,304.98,305.24,22931.0,305.12,305.44,304.98,305.24,22931.0
2018-04-04 13:40:00,305.24,305.5,305.17,305.23,30211.0,305.24,305.5,305.17,305.23,30211.0
2018-04-04 13:45:00,305.2,305.28,305.01,305.1,20448.0,305.2,305.28,305.01,305.1,20448.0
2018-04-04 13:50:00,305.07,305.07,304.77,304.89,8642.0,305.07,305.07,304.77,304.89,8642.0
2018-04-04 13:55:00,304.88,305.08,304.62,304.74,16305.0,304.88,305.08,304.62,304.74,16305.0
2018-04-04 14:00:00,304.79,305.05,304.68,304.81,20217.0,304.79,305.05,304.68,304.81,20217.0
2018-04-04 14:05:00,304.93,306.93,304.93,306.85,82750.0,304.93,306.93,304.93,306.85,82750.0
2018-04-04 14:10:00,306.87,307.76,306.87,307.76,11915.0,306.87,307.76,306.87,307.76,11915.0
2018-04-04 14:15:00,307.81,308.61,307.67,308.43,11203.0,307.81,308.61,307.67,308.43,11203.0
2018-04-04 14:20:00,308.34,308.65,308.1,308.53,16750.0,308.34,308.65,308.1,308.53,16750.0
2018-04-04 14:25:00,308.5,309.4,308.39,309.39,7946.0,308.5,309.4,308.39,309.39,7946.0
2018-04-04 14:30:00,309.22,309.69,309.14,309.36,11012.0,309.22,309.69,309.14,309.36,11012.0
2018-04-04 14:35:00,309.39,309.81,309.3,309.44,6500.0,309.39,309.81,309.3,309.44,6500.0
2018-04-04 14:40:00,309.44,310.83,309.39,310.81,13276.0,309.44,310.83,309.39,310.81,13276.0
2018-04-04 14:45:00,311.08,311.09,309.31,309.34,14912.0,311.08,311.09,309.31,309.34,14912.0
2018-04-04 14:50:00,309.62,309.71,309.05,309.71,6860.0,309.62,309.71,309.05,309.71,6860.0
2018-04-04 14:55:00,309.71,310.76,309.71,310.76,5049.0,309.71,310.76,309.71,310.76,5049.0
2018-04-04 15:00:00,310.72,311.06,310.46,310.99,8210.0,310.72,311.06,310.46,310.99,8210.0
2018-04-04 15:05:00,310.99,311.73,310.85,311.72,8016.0,310.99,311.73,310.85,311.72,8016.0
2018-04-04 15:10:00,311.56,311.6,310.93,311.05,6174.0,311.56,311.6,310.93,311.05,6174.0
2018-04-04 15:15:00,310.92,310.92,310.61,310.61,3515.0,310.92,310.92,310.61,310.61,3515.0
2018-04-04 15:20:00,310.62,312.0,310.61,311.76,10023.0,310.62,312.0,310.61,311.76,10023.0
2018-04-04 15:25:00,311.75,312.43,311.57,311.92,12450.0,311.75,312.43,311.57,311.92,12450.0
2018-04-04 15:30:00,311.99,312.19,311.67,311.75,12272.0,311.99,312.19,311.67,311.75,12272.0
2018-04-04 15:35:00,311.7,311.96,311.47,311.91,8521.0,311.7,311.96,311.47,311.91,8521.0
2018-04-04 15:40:00,311.89,311.99,311.57,311.64,9042.0,311.89,311.99,311.57,311.64,9042.0
2018-04-04 15:45:00,311.72,312.03,311.39,311.91,15484.0,311.72,312.03,311.39,311.91,15484.0
2018-04-04 15:50:00,312.47,312.47,312.11,312.23,23643.0,312.47,312.47,312.11,312.23,23643.0
2018-04-04 15:55:00,312.23,312.36,311.51,311.65,45094.0,312.23,312.36,311.51,311.65,45094.0
2018-04-05 09:30:00,312.5,313.96,312.5,313.16,9745.0,312.5,313.96,312.5,313.16,9745.0
2018-04-05 09:35:00,313.98,316.65,313.81,313.87,9621.0,313.98,316.65,313.81,313.87,9621.0
2018-04-05 09:40:00,313.33,314.36,313.0,313.0,5528.0,313.33,314.36,313.0,313.0,5528.0
2018-04-05 09:45:00,313.21,313.86,311.93,312.16,11570.0,313.21,313.86,311.93,312.16,11570.0
2018-04-05 09:50:00,312.17,313.48,312.16,313.28,10799.0,312.17,313.48,312.16,313.28,10799.0
2018-04-05 09:55:00,313.28,314.04,312.82,313.45,10400.0,313.28,314.04,312.82,313.45,10400.0
2018-04-05 10:00:00,313.61,313.86,312.31,312.72,5855.0,313.61,313.86,312.31,312.72,5855.0
2018-04-05 10:05:00,312.84,313.19,312.62,312.7,5302.0,312.84,313.19,312.62,312.7,5302.0
2018-04-05 10:10:00,312.69,313.27,312.66,312.89,4150.0,312.69,313.27,312.66,312.89,4150.0
2018-04-05 10:15:00,313.06,313.38,312.53,312.56,8377.0,313.06,313.38,312.53,312.56,8377.0
2018-04-05 10:20:00,312.47,313.04,312.45,312.53,3800.0,312.47,313.04,312.45,312.53,3800.0
2018-04-05 10:25:00,312.73,313.21,312.72,313.21,2900.0,312.73,313.21,312.72,313.21,2900.0
2018-04-05 10:30:00,313.08,314.2,312.99,313.49,6699.0,313.08,314.2,312.99,313.49,6699.0
2018-04-05 10:35:00,313.47,313.7,313.15,313.48,6327.0,313.47,313.7,313.15,313.48,6327.0
2018-04-05 10:40:00,313.42,313.47,313.07,313.3,2766.0,313.42,313.47,313.07,313.3,2766.0
2018-04-05 10:45:00,313.18,313.18,312.49,312.55,5633.0,313.18,313.18,312.49,312.55,5633.0
2018-04-05 10:50:00,312.43,312.76,312.34,312.65,2815.0,312.43,312.76,312.34,312.65,2815.0
2018-04-05 10:55:00,312.78,312.79,312.61,312.75,3691.0,312.78,312.79,312.61,312.75,3691.0
2018-04-05 11:00:00,312.79,314.3,312.79,314.2,8385.0,312.79,314.3,312.79,314.2,8385.0
2018-04-05 11:05:00,314.52,314.63,314.03,314.3,4200.0,314.52,314.63,314.03,314.3,4200.0
2018-04-05 11:10:00,314.43,314.55,314.19,314.45,5357.0,314.43,314.55,314.19,314.45,5357.0
2018-04-05 11:15:00,314.44,314.86,314.23,314.73,7300.0,314.44,314.86,314.23,314.73,7300.0
2018-04-05 11:20:00,314.5,314.59,314.08,314.08,7270.0,314.5,314.59,314.08,314.08,7270.0
2018-04-05 11:25:00,313.9,314.41,313.74,314.13,5859.0,313.9,314.41,313.74,314.13,5859.0
2018-04-05 11:30:00,314.2,314.7,313.95,314.7,2403.0,314.2,314.7,313.95,314.7,2403.0
2018-04-05 11:35:00,314.69,314.85,314.69,314.84,2000.0,314.69,314.85,314.69,314.84,2000.0
2018-04-05 11:40:00,314.71,314.8,314.03,314.15,7607.0,314.71,314.8,314.03,314.15,7607.0
2018-04-05 11:45:00,314.14,314.42,313.86,314.42,4018.0,314.14,314.42,313.86,314.42,4018.0
2018-04-05 11:50:00,314.42,314.63,314.3,314.3,3607.0,314.42,314.63,314.3,314.3,3607.0
2018-04-05 11:55:00,314.27,314.47,313.95,314.47,3070.0,314.27,314.47,313.95,314.47,3070.0
2018-04-05 12:00:00,314.33,314.8,314.32,314.5,4900.0,314.33,314.8,314.32,314.5,4900.0
2018-04-05 12:05:00,314.38,314.51,314.21,314.21,2600.0,314.38,314.51,314.21,314.21,2600.0
2018-04-05 12:10:00,314.33,314.33,313.88,314.16,7856.0,314.33,314.33,313.88,314.16,7856.0
2018-04-05 12:15:00,314.23,314.23,313.53,313.53,5712.0,314.23,314.23,313.53,313.53,5712.0
2018-04-05 12:20:00,313.45,313.82,313.45,313.63,4140.0,313.45,313.82,313.45,313.63,4140.0
2018-04-05 12:25:00,313.7,313.91,313.53,313.77,4400.0,313.7,313.91,313.53,313.77,4400.0
2018-04-05 12:30:00,313.89,313.91,313.59,313.6,9548.0,313.89,313.91,313.59,313.6,9548.0
2018-04-05 12:35:00,313.63,313.63,313.35,313.53,9024.0,313.63,313.63,313.35,313.53,9024.0
2018-04-05 12:40:00,313.56,313.64,313.39,313.61,3226.0,313.56,313.64,313.39,313.61,3226.0
2018-04-05 12:45:00,313.53,313.72,313.52,313.67,18707.0,313.53,313.72,313.52,313.67,18707.0
2018-04-05 12:50:00,313.77,314.0,313.74,313.84,2402.0,313.77,314.0,313.74,313.84,2402.0
2018-04-05 12:55:00,313.98,314.42,313.94,314.42,4472.0,313.98,314.42,313.94,314.42,4472.0
2018-04-05 13:00:00,314.33,314.61,314.27,314.27,4900.0,314.33,314.61,314.27,314.27,4900.0
2018-04-05 13:05:00,314.27,314.46,314.08,314.35,3500.0,314.27,314.46,314.08,314.35,3500.0
2018-04-05 13:10:00,314.28,314.46,313.33,313.34,16355.0,314.28,314.46,313.33,313.34,16355.0
2018-04-05 13:15:00,313.33,313.48,313.09,313.09,5658.0,313.33,313.48,313.09,313.09,5658.0
2018-04-05 13:20:00,313.09,313.21,312.44,312.61,3100.0,313.09,313.21,312.44,312.61,3100.0
2018-04-05 13:25:00,312.69,313.16,312.41,312.93,7200.0,312.69,313.16,312.41,312.93,7200.0
2018-04-05 13:30:00,312.88,312.95,312.88,312.95,1050.0,312.88,312.95,312.88,312.95,1050.0
2018-04-05 13:35:00,312.94,313.33,312.94,313.11,3393.0,312.94,313.33,312.94,313.11,3393.0
2018-04-05 13:40:00,313.09,313.09,312.39,312.98,5810.0,313.09,313.09,312.39,312.98,5810.0
2018-04-05 13:45:00,312.97,313.66,312.97,313.66,1903.0,312.97,313.66,312.97,313.66,1903.0
2018-04-05 13:50:00,313.49,314.04,313.35,313.77,5207.0,313.49,314.04,313.35,313.77,5207.0
2018-04-05 13:55:00,313.76,313.91,313.47,313.84,11541.0,313.76,313.91,313.47,313.84,11541.0
2018-04-05 14:00:00,313.9,314.47,313.75,314.46,7855.0,313.9,314.47,313.75,314.46,7855.0
2018-04-05 14:05:00,314.21,314.41,313.79,313.79,2300.0,314.21,314.41,313.79,313.79,2300.0
2018-04-05 14:10:00,314.08,314.34,314.05,314.19,4548.0,314.08,314.34,314.05,314.19,4548.0
2018-04-05 14:15:00,314.36,314.49,314.15,314.16,2100.0,314.36,314.49,314.15,314.16,2100.0
2018-04-05 14:20:00,314.35,314.67,314.28,314.63,4195.0,314.35,314.67,314.28,314.63,4195.0
2018-04-05 14:25:00,314.44,314.76,314.08,314.76,4300.0,314.44,314.76,314.08,314.76,4300.0
2018-04-05 14:30:00,314.47,315.21,314.41,314.98,5830.0,314.47,315.21,314.41,314.98,5830.0
2018-04-05 14:35:00,314.89,315.02,314.72,315.0,2841.0,314.89,315.02,314.72,315.0,2841.0
2018-04-05 14:40:00,315.09,315.42,314.73,315.13,14681.0,315.09,315.42,314.73,315.13,14681.0
2018-04-05 14:45:00,314.94,315.33,314.94,315.33,800.0,314.94,315.33,314.94,315.33,800.0
2018-04-05 14:50:00,315.31,315.31,314.83,314.83,2173.0,315.31,315.31,314.83,314.83,2173.0
2018-04-05 14:55:00,314.84,315.3,314.84,315.3,5290.0,314.84,315.3,314.84,315.3,5290.0
2018-04-05 15:00:00,315.18,315.22,314.84,315.04,8330.0,315.18,315.22,314.84,315.04,8330.0
2018-04-05 15:05:00,315.04,316.28,314.99,316.1,7792.0,315.04,316.28,314.99,316.1,7792.0
2018-04-05 15:10:00,315.88,315.96,315.76,315.81,2966.0,315.88,315.96,315.76,315.81,2966.0
2018-04-05 15:15:00,315.81,315.93,315.5,315.93,4500.0,315.81,315.93,315.5,315.93,4500.0
2018-04-05 15:20:00,315.84,315.96,315.64,315.65,5833.0,315.84,315.96,315.64,315.65,5833.0
2018-04-05 15:25:00,315.49,315.72,315.19,315.32,5779.0,315.49,315.72,315.19,315.32,5779.0
2018-04-05 15:30:00,315.31,315.36,314.82,314.9,7944.0,315.31,315.36,314.82,314.9,7944.0
2018-04-05 15:35:00,314.99,315.25,314.83,314.84,13560.0,314.99,315.25,314.83,314.84,13560.0
2018-04-05 15:40:00,314.84,315.42,314.81,315.39,6840.0,314.84,315.42,314.81,315.39,6840.0
2018-04-05 15:45:00,315.27,315.87,315.17,315.87,13027.0,315.27,315.87,315.17,315.87,13027.0
2018-04-05 15:50:00,316.41,317.08,315.92,316.84,33121.0,316.41,317.08,315.92,316.84,33121.0
2018-04-05 15:55:00,316.82,317.64,316.58,317.02,86633.0,316.82,317.64,316.58,317.02,86633.0
2018-04-06 09:30:00,314.88,315.56,310.01,311.29,20837.0,314.88,315.56,310.01,311.29,20837.0
2018-04-06 09:35:00,311.88,314.8,311.86,314.01,6356.0,311.88,314.8,311.86,314.01,6356.0
2018-04-06 09:40:00,314.57,314.61,312.81,313.15,9380.0,314.57,314.61,312.81,313.15,9380.0
2018-04-06 09:45:00,313.08,313.72,313.02,313.57,7800.0,313.08,313.72,313.02,313.57,7800.0
2018-04-06 09:50:00,313.75,314.46,313.42,314.22,8830.0,313.75,314.46,313.42,314.22,8830.0
2018-04-06 09:55:00,314.21,315.22,314.16,315.12,4430.0,314.21,315.22,314.16,315.12,4430.0
2018-04-06 10:00:00,314.87,314.92,313.76,314.01,10577.0,314.87,314.92,313.76,314.01,10577.0
2018-04-06 10:05:00,313.84,314.16,313.66,314.06,8400.0,313.84,314.16,313.66,314.06,8400.0
2018-04-06 10:10:00,313.84,314.6,313.8,314.55,8273.0,313.84,314.6,313.8,314.55,8273.0
2018-04-06 10:15:00,314.4,315.15,314.22,315.15,8350.0,314.4,315.15,314.22,315.15,8350.0
2018-04-06 10:20:00,315.4,316.05,315.38,315.72,9456.0,315.4,316.05,315.38,315.72,9456.0
2018-04-06 10:25:00,315.91,316.08,315.0,315.0,16067.0,315.91,316.08,315.0,315.0,16067.0
2018-04-06 10:30:00,315.09,315.3,314.27,314.37,9142.0,315.09,315.3,314.27,314.37,9142.0
2018-04-06 10:35:00,314.45,314.94,314.37,314.73,11630.0,314.45,314.94,314.37,314.73,11630.0
2018-04-06 10:40:00,314.67,314.83,314.34,314.56,8789.0,314.67,314.83,314.34,314.56,8789.0
2018-04-06 10:45:00,314.5,314.61,314.04,314.53,7031.0,314.5,314.61,314.04,314.53,7031.0
2018-04-06 10:50:00,314.43,314.76,314.07,314.18,5882.0,314.43,314.76,314.07,314.18,5882.0
2018-04-06 10:55:00,314.3,314.72,314.3,314.47,7218.0,314.3,314.72,314.3,314.47,7218.0
2018-04-06 11:00:00,314.2,314.23,313.35,313.58,5200.0,314.2,314.23,313.35,313.58,5200.0
2018-04-06 11:05:00,313.43,313.66,313.01,313.5,4657.0,313.43,313.66,313.01,313.5,4657.0
2018-04-06 11:10:00,313.5,314.14,313.41,313.72,7650.0,313.5,314.14,313.41,313.72,7650.0
2018-04-06 11:15:00,313.69,313.89,313.17,313.22,3034.0,313.69,313.89,313.17,313.22,3034.0
2018-04-06 11:20:00,313.33,313.63,313.01,313.32,12720.0,313.33,313.63,313.01,313.32,12720.0
2018-04-06 11:25:00,313.32,313.99,313.32,313.99,5218.0,313.32,313.99,313.32,313.99,5218.0
2018-04-06 11:30:00,314.18,314.46,313.97,314.28,5203.0,314.18,314.46,313.97,314.28,5203.0
2018-04-06 11:35:00,314.15,314.93,314.09,314.93,3500.0,314.15,314.93,314.09,314.93,3500.0
2018-04-06 11:40:00,314.92,315.34,314.74,314.91,3310.0,314.92,315.34,314.74,314.91,3310.0
2018-04-06 11:45:00,314.84,314.84,314.13,314.13,4852.0,314.84,314.84,314.13,314.13,4852.0
2018-04-06 11:50:00,314.1,314.37,314.0,314.24,5200.0,314.1,314.37,314.0,314.24,5200.0
2018-04-06 11:55:00,314.24,314.78,314.08,314.49,7013.0,314.24,314.78,314.08,314.49,7013.0
2018-04-06 12:00:00,314.3,314.44,313.84,313.88,6078.0,314.3,314.44,313.84,313.88,6078.0
2018-04-06 12:05:00,313.81,314.42,313.81,314.12,23550.0,313.81,314.42,313.81,314.12,23550.0
2018-04-06 12:10:00,313.94,314.03,313.4,313.41,2500.0,313.94,314.03,313.4,313.41,2500.0
2018-04-06 12:15:00,313.49,313.78,313.35,313.45,17189.0,313.49,313.78,313.35,313.45,17189.0
2018-04-06 12:20:00,313.36,313.91,313.31,313.67,7625.0,313.36,313.91,313.31,313.67,7625.0
2018-04-06 12:25:00,313.56,313.7,313.33,313.5,6890.0,313.56,313.7,313.33,313.5,6890.0
2018-04-06 12:30:00,313.35,313.91,313.27,313.69,4451.0,313.35,313.91,313.27,313.69,4451.0
2018-04-06 12:35:00,313.73,314.15,313.65,314.15,3650.0,313.73,314.15,313.65,314.15,3650.0
2018-04-06 12:40:00,314.22,314.35,313.93,313.93,2099.0,314.22,314.35,313.93,313.93,2099.0
2018-04-06 12:45:00,313.91,314.21,313.91,314.09,2850.0,313.91,314.21,313.91,314.09,2850.0
2018-04-06 12:50:00,313.99,314.23,313.86,314.19,2802.0,313.99,314.23,313.86,314.19,2802.0
2018-04-06 12:55:00,314.23,314.8,314.17,314.62,8810.0,314.23,314.8,314.17,314.62,8810.0
2018-04-06 13:00:00,314.54,314.54,314.03,314.13,5841.0,314.54,314.54,314.03,314.13,5841.0
2018-04-06 13:05:00,314.01,314.33,313.93,314.13,10142.0,314.01,314.33,313.93,314.13,10142.0
2018-04-06 13:10:00,314.13,314.17,313.87,314.01,8685.0,314.13,314.17,313.87,314.01,8685.0
2018-04-06 13:15:00,313.97,314.1,313.51,313.51,3900.0,313.97,314.1,313.51,313.51,3900.0
2018-04-06 13:20:00,313.65,313.73,313.31,313.49,4606.0,313.65,313.73,313.31,313.49,4606.0
2018-04-06 13:25:00,313.57,313.81,313.45,313.56,11008.0,313.57,313.81,313.45,313.56,11008.0
2018-04-06 13:30:00,313.63,313.88,313.47,313.57,6090.0,313.63,313.88,313.47,313.57,6090.0
2018-04-06 13:35:00,313.47,313.91,313.22,313.38,12801.0,313.47,313.91,313.22,313.38,12801.0
2018-04-06 13:40:00,313.3,313.67,313.27,313.48,5952.0,313.3,313.67,313.27,313.48,5952.0
2018-04-06 13:45:00,313.39,313.39,312.24,312.24,8182.0,313.39,313.39,312.24,312.24,8182.0
2018-04-06 13:50:00,312.54,312.54,310.7,310.83,4367.0,312.54,312.54,310.7,310.83,4367.0
2018-04-06 13:55:00,310.86,311.12,310.43,310.43,8439.0,310.86,311.12,310.43,310.43,8439.0
2018-04-06 14:00:00,310.12,310.49,309.87,309.98,3301.0,310.12,310.49,309.87,309.98,3301.0
2018-04-06 14:05:00,309.88,310.14,309.44,309.97,4450.0,309.88,310.14,309.44,309.97,4450.0
2018-04-06 14:10:00,310.19,310.33,309.93,310.13,3577.0,310.19,310.33,309.93,310.13,3577.0
2018-04-06 14:15:00,309.96,310.03,309.5,309.86,13924.0,309.96,310.03,309.5,309.86,13924.0
2018-04-06 14:20:00,309.86,310.44,309.81,309.94,5909.0,309.86,310.44,309.81,309.94,5909.0
2018-04-06 14:25:00,309.82,311.19,309.82,310.73,16169.0,309.82,311.19,309.82,310.73,16169.0
2018-04-06 14:30:00,310.73,310.94,310.44,310.72,5700.0,310.73,310.94,310.44,310.72,5700.0
2018-04-06 14:35:00,310.7,310.72,309.99,310.35,19571.0,310.7,310.72,309.99,310.35,19571.0
2018-04-06 14:40:00,310.36,310.92,310.1,310.75,8300.0,310.36,310.92,310.1,310.75,8300.0
2018-04-06 14:45:00,310.83,311.18,310.44,310.68,8823.0,310.83,311.18,310.44,310.68,8823.0
2018-04-06 14:50:00,310.87,310.97,309.87,310.17,23546.0,310.87,310.97,309.87,310.17,23546.0
2018-04-06 14:55:00,310.16,310.42,308.78,308.94,84811.0,310.16,310.42,308.78,308.94,84811.0
2018-04-06 15:00:00,309.11,309.54,308.87,308.87,9086.0,309.11,309.54,308.87,308.87,9086.0
2018-04-06 15:05:00,308.88,309.08,308.47,309.07,8385.0,308.88,309.08,308.47,309.07,8385.0
2018-04-06 15:10:00,309.07,309.6,309.02,309.6,6153.0,309.07,309.6,309.02,309.6,6153.0
2018-04-06 15:15:00,309.61,309.91,309.26,309.32,8321.0,309.61,309.91,309.26,309.32,8321.0
2018-04-06 15:20:00,309.24,310.18,309.24,309.93,6864.0,309.24,310.18,309.24,309.93,6864.0
2018-04-06 15:25:00,309.88,309.99,309.22,309.31,7883.0,309.88,309.99,309.22,309.31,7883.0
2018-04-06 15:30:00,309.54,310.62,309.38,310.47,7643.0,309.54,310.62,309.38,310.47,7643.0
2018-04-06 15:35:00,310.29,311.54,309.96,311.2,22802.0,310.29,311.54,309.96,311.2,22802.0
2018-04-06 15:40:00,311.35,311.46,310.86,310.88,11340.0,311.35,311.46,310.86,310.88,11340.0
2018-04-06 15:45:00,311.05,311.18,310.31,310.52,20526.0,311.05,311.18,310.31,310.52,20526.0
2018-04-06 15:50:00,310.81,311.57,310.8,311.25,14882.0,310.81,311.57,310.8,311.25,14882.0
2018-04-06 15:55:00,311.26,311.34,310.47,310.49,46539.0,311.26,311.34,310.47,310.49,46539.0
2018-04-09 09:30:00,311.88,312.86,310.67,312.83,8268.0,311.88,312.86,310.67,312.83,8268.0
2018-04-09 09:35:00,312.71,313.38,311.06,311.19,9709.0,312.71,313.38,311.06,311.19,9709.0
2018-04-09 09:40:00,311.19,313.73,310.96,313.72,9974.0,311.19,313.73,310.96,313.72,9974.0
2018-04-09 09:45:00,313.98,313.98,312.6,312.63,5100.0,313.98,313.98,312.6,312.63,5100.0
2018-04-09 09:50:00,312.64,313.16,312.57,312.82,5300.0,312.64,313.16,312.57,312.82,5300.0
2018-04-09 09:55:00,312.79,314.65,312.58,314.59,9513.0,312.79,314.65,312.58,314.59,9513.0
2018-04-09 10:00:00,314.82,315.02,314.42,315.02,14125.0,314.82,315.02,314.42,315.02,14125.0
2018-04-09 10:05:00,315.0,315.17,314.79,314.85,11777.0,315.0,315.17,314.79,314.85,11777.0
2018-04-09 10:10:00,314.97,315.19,314.78,314.85,8686.0,314.97,315.19,314.78,314.85,8686.0
2018-04-09 10:15:00,314.85,315.85,314.81,315.26,15707.0,314.85,315.85,314.81,315.26,15707.0
2018-04-09 10:20:00,315.44,315.91,315.44,315.86,11440.0,315.44,315.91,315.44,315.86,11440.0
2018-04-09 10:25:00,316.04,316.54,315.78,316.42,7110.0,316.04,316.54,315.78,316.42,7110.0
2018-04-09 10:30:00,316.46,316.6,316.14,316.36,4273.0,316.46,316.6,316.14,316.36,4273.0
2018-04-09 10:35:00,316.36,316.86,316.17,316.35,10165.0,316.36,316.86,316.17,316.35,10165.0
2018-04-09 10:40:00,316.26,316.47,315.93,315.94,6531.0,316.26,316.47,315.93,315.94,6531.0
2018-04-09 10:45:00,315.81,316.12,315.64,315.7,7000.0,315.81,316.12,315.64,315.7,7000.0
2018-04-09 10:50:00,315.81,315.88,315.42,315.74,6509.0,315.81,315.88,315.42,315.74,6509.0
2018-04-09 10:55:00,315.68,315.89,315.42,315.56,5000.0,315.68,315.89,315.42,315.56,5000.0
2018-04-09 11:00:00,315.69,315.69,314.9,314.9,9329.0,315.69,315.69,314.9,314.9,9329.0
2018-04-09 11:05:00,314.69,315.3,314.48,315.04,6393.0,314.69,315.3,314.48,315.04,6393.0
2018-04-09 11:10:00,315.19,315.56,314.95,315.56,1669.0,315.19,315.56,314.95,315.56,1669.0
2018-04-09 11:15:00,315.6,316.47,315.6,316.29,3268.0,315.6,316.47,315.6,316.29,3268.0
2018-04-09 11:20:00,316.22,316.85,316.22,316.39,4869.0,316.22,316.85,316.22,316.39,4869.0
2018-04-09 11:25:00,316.39,316.89,316.11,316.41,15500.0,316.39,316.89,316.11,316.41,15500.0
2018-04-09 11:30:00,316.44,317.0,316.44,316.83,5626.0,316.44,317.0,316.44,316.83,5626.0
2018-04-09 11:35:00,316.84,316.84,316.47,316.55,4074.0,316.84,316.84,316.47,316.55,4074.0
2018-04-09 11:40:00,316.63,316.63,316.43,316.47,800.0,316.63,316.63,316.43,316.47,800.0
2018-04-09 11:45:00,316.52,317.77,316.52,317.38,6356.0,316.52,317.77,316.52,317.38,6356.0
2018-04-09 11:50:00,317.48,317.61,317.2,317.27,3415.0,317.48,317.61,317.2,317.27,3415.0
2018-04-09 11:55:00,317.44,317.46,316.68,317.23,5284.0,317.44,317.46,316.68,317.23,5284.0
2018-04-09 12:00:00,317.18,317.67,317.18,317.28,6500.0,317.18,317.67,317.18,317.28,6500.0
2018-04-09 12:05:00,317.53,318.31,317.5,318.08,4524.0,317.53,318.31,317.5,318.08,4524.0
2018-04-09 12:10:00,318.04,318.56,317.97,318.51,3850.0,318.04,318.56,317.97,318.51,3850.0
2018-04-09 12:15:00,318.6,318.75,318.24,318.28,4178.0,318.6,318.75,318.24,318.28,4178.0
2018-04-09 12:20:00,318.3,318.3,317.93,318.01,3990.0,318.3,318.3,317.93,318.01,3990.0
2018-04-09 12:25:00,318.05,318.07,317.76,317.76,5685.0,318.05,318.07,317.76,317.76,5685.0
2018-04-09 12:30:00,317.57,317.74,317.19,317.59,7305.0,317.57,317.74,317.19,317.59,7305.0
2018-04-09 12:35:00,317.62,317.9,317.39,317.61,6606.0,317.62,317.9,317.39,317.61,6606.0
2018-04-09 12:40:00,317.59,317.84,317.47,317.61,4311.0,317.59,317.84,317.47,317.61,4311.0
2018-04-09 12:45:00,317.63,318.73,317.63,318.73,12806.0,317.63,318.73,317.63,318.73,12806.0
2018-04-09 12:50:00,318.54,318.72,318.23,318.23,5050.0,318.54,318.72,318.23,318.23,5050.0
2018-04-09 12:55:00,318.38,318.65,318.26,318.4,4100.0,318.38,318.65,318.26,318.4,4100.0
2018-04-09 13:00:00,318.52,319.18,318.52,318.85,5892.0,318.52,319.18,318.52,318.85,5892.0
2018-04-09 13:05:00,318.75,319.2,318.7,319.02,2900.0,318.75,319.2,318.7,319.02,2900.0
2018-04-09 13:10:00,318.9,318.99,318.47,318.47,11072.0,318.9,318.99,318.47,318.47,11072.0
2018-04-09 13:15:00,318.27,318.61,318.27,318.48,2803.0,318.27,318.61,318.27,318.48,2803.0
2018-04-09 13:20:00,318.36,318.45,318.01,318.16,4500.0,318.36,318.45,318.01,318.16,4500.0
2018-04-09 13:25:00,318.1,318.81,318.1,318.81,14795.0,318.1,318.81,318.1,318.81,14795.0
2018-04-09 13:30:00,318.65,318.85,318.45,318.45,5538.0,318.65,318.85,318.45,318.45,5538.0
2018-04-09 13:35:00,318.5,318.5,317.96,318.31,7418.0,318.5,318.5,317.96,318.31,7418.0
2018-04-09 13:40:00,318.43,318.54,318.17,318.17,5914.0,318.43,318.54,318.17,318.17,5914.0
2018-04-09 13:45:00,318.18,318.81,318.0,318.75,3240.0,318.18,318.81,318.0,318.75,3240.0
2018-04-09 13:50:00,318.82,319.02,318.55,318.64,4607.0,318.82,319.02,318.55,318.64,4607.0
2018-04-09 13:55:00,318.76,318.93,318.64,318.65,5766.0,318.76,318.93,318.64,318.65,5766.0
2018-04-09 14:00:00,318.57,318.87,318.31,318.79,4395.0,318.57,318.87,318.31,318.79,4395.0
2018-04-09 14:05:00,318.58,318.7,318.13,318.28,4453.0,318.58,318.7,318.13,318.28,4453.0
2018-04-09 14:10:00,318.13,318.26,317.68,317.97,25259.0,318.13,318.26,317.68,317.97,25259.0
2018-04-09 14:15:00,318.04,318.24,317.72,318.24,7688.0,318.04,318.24,317.72,318.24,7688.0
2018-04-09 14:20:00,318.24,318.25,317.77,318.19,10759.0,318.24,318.25,317.77,318.19,10759.0
2018-04-09 14:25:00,318.07,318.56,318.01,318.51,13141.0,318.07,318.56,318.01,318.51,13141.0
2018-04-09 14:30:00,318.5,318.87,318.36,318.68,7496.0,318.5,318.87,318.36,318.68,7496.0
2018-04-09 14:35:00,318.67,318.67,318.25,318.5,8310.0,318.67,318.67,318.25,318.5,8310.0
2018-04-09 14:40:00,318.33,318.62,318.27,318.56,7300.0,318.33,318.62,318.27,318.56,7300.0
2018-04-09 14:45:00,318.62,318.88,318.56,318.83,7296.0,318.62,318.88,318.56,318.83,7296.0
2018-04-09 14:50:00,318.82,319.17,318.81,319.06,7651.0,318.82,319.17,318.81,319.06,7651.0
2018-04-09 14:55:00,319.16,319.74,319.02,319.44,11056.0,319.16,319.74,319.02,319.44,11056.0
2018-04-09 15:00:00,319.31,319.61,319.2,319.25,7121.0,319.31,319.61,319.2,319.25,7121.0
2018-04-09 15:05:00,319.17,319.23,319.01,319.1,5992.0,319.17,319.23,319.01,319.1,5992.0
2018-04-09 15:10:00,319.08,319.16,318.5,318.5,7618.0,319.08,319.16,318.5,318.5,7618.0
2018-04-09 15:15:00,318.48,318.48,318.02,318.11,12225.0,318.48,318.48,318.02,318.11,12225.0
2018-04-09 15:20:00,318.17,318.27,317.75,318.22,19734.0,318.17,318.27,317.75,318.22,19734.0
2018-04-09 15:25:00,318.1,318.3,317.77,317.89,7738.0,318.1,318.3,317.77,317.89,7738.0
2018-04-09 15:30:00,317.99,318.08,317.61,317.76,9107.0,317.99,318.08,317.61,317.76,9107.0
2018-04-09 15:35:00,317.64,317.93,317.25,317.26,14589.0,317.64,317.93,317.25,317.26,14589.0
2018-04-09 15:40:00,317.32,317.45,316.9,317.31,11680.0,317.32,317.45,316.9,317.31,11680.0
2018-04-09 15:45:00,317.3,317.7,317.15,317.26,18491.0,317.3,317.7,317.15,317.26,18491.0
2018-04-09 15:50:00,317.15,317.15,316.51,316.58,33404.0,317.15,317.15,316.51,316.58,33404.0
2018-04-09 15:55:00,316.55,316.74,315.99,316.36,56888.0,316.55,316.74,315.99,316.36,56888.0
2018-04-10 09:30:00,319.59,319.59,317.57,317.89,17268.0,319.59,319.59,317.57,317.89,17268.0
2018-04-10 09:35:00,317.42,318.33,316.51,317.27,16413.0,317.42,318.33,316.51,317.27,16413.0
2018-04-10 09:40:00,317.73,318.14,317.14,317.24,14256.0,317.73,318.14,317.14,317.24,14256.0
2018-04-10 09:45:00,317.23,318.09,317.2,317.44,6807.0,317.23,318.09,317.2,317.44,6807.0
2018-04-10 09:50:00,317.69,317.69,317.1,317.11,4807.0,317.69,317.69,317.1,317.11,4807.0
2018-04-10 09:55:00,316.65,316.65,314.9,315.19,8238.0,316.65,316.65,314.9,315.19,8238.0
2018-04-10 10:00:00,315.38,316.16,314.04,314.17,14984.0,315.38,316.16,314.04,314.17,14984.0
2018-04-10 10:05:00,314.16,315.24,314.16,315.11,6433.0,314.16,315.24,314.16,315.11,6433.0
2018-04-10 10:10:00,315.02,316.47,314.93,316.47,5108.0,315.02,316.47,314.93,316.47,5108.0
2018-04-10 10:15:00,316.59,316.94,316.38,316.64,7200.0,316.59,316.94,316.38,316.64,7200.0
2018-04-10 10:20:00,316.93,317.87,316.56,317.87,7665.0,316.93,317.87,316.56,317.87,7665.0
2018-04-10 10:25:00,317.73,318.21,315.58,315.7,7605.0,317.73,318.21,315.58,315.7,7605.0
2018-04-10 10:30:00,315.53,315.89,314.15,315.7,12412.0,315.53,315.89,314.15,315.7,12412.0
2018-04-10 10:35:00,315.45,315.45,315.09,315.28,6675.0,315.45,315.45,315.09,315.28,6675.0
2018-04-10 10:40:00,315.23,315.26,312.67,314.2,43829.0,315.23,315.26,312.67,314.2,43829.0
2018-04-10 10:45:00,313.92,315.22,313.75,315.04,9721.0,313.92,315.22,313.75,315.04,9721.0
2018-04-10 10:50:00,315.21,315.54,315.05,315.34,3008.0,315.21,315.54,315.05,315.34,3008.0
2018-04-10 10:55:00,315.34,315.78,315.33,315.78,5800.0,315.34,315.78,315.33,315.78,5800.0
2018-04-10 11:00:00,315.67,316.5,315.67,316.26,5911.0,315.67,316.5,315.67,316.26,5911.0
2018-04-10 11:05:00,316.25,316.26,314.51,314.51,26159.0,316.25,316.26,314.51,314.51,26159.0
2018-04-10 11:10:00,314.64,314.65,313.23,314.34,32794.0,314.64,314.65,313.23,314.34,32794.0
2018-04-10 11:15:00,314.34,315.19,314.34,315.12,7700.0,314.34,315.19,314.34,315.12,7700.0
2018-04-10 11:20:00,315.19,315.55,314.01,314.3,17574.0,315.19,315.55,314.01,314.3,17574.0
2018-04-10 11:25:00,314.3,314.32,313.15,313.97,27888.0,314.3,314.32,313.15,313.97,27888.0
2018-04-10 11:30:00,313.75,313.77,313.09,313.09,9244.0,313.75,313.77,313.09,313.09,9244.0
2018-04-10 11:35:00,313.24,313.24,312.74,312.99,7494.0,313.24,313.24,312.74,312.99,7494.0
2018-04-10 11:40:00,313.06,313.5,312.57,312.57,5262.0,313.06,313.5,312.57,312.57,5262.0
2018-04-10 11:45:00,312.34,312.47,311.85,312.28,4100.0,312.34,312.47,311.85,312.28,4100.0
2018-04-10 11:50:00,312.28,312.49,311.07,311.27,23185.0,312.28,312.49,311.07,311.27,23185.0
2018-04-10 11:55:00,311.17,311.66,310.48,311.31,25990.0,311.17,311.66,310.48,311.31,25990.0
2018-04-10 12:00:00,311.13,311.92,310.8,311.92,21611.0,311.13,311.92,310.8,311.92,21611.0
2018-04-10 12:05:00,311.99,312.33,311.65,312.2,10250.0,311.99,312.33,311.65,312.2,10250.0
2018-04-10 12:10:00,312.09,312.09,310.52,310.6,9975.0,312.09,312.09,310.52,310.6,9975.0
2018-04-10 12:15:00,310.79,310.8,310.47,310.59,3398.0,310.79,310.8,310.47,310.59,3398.0
2018-04-10 12:20:00,310.54,310.65,310.29,310.57,17910.0,310.54,310.65,310.29,310.57,17910.0
2018-04-10 12:25:00,310.49,310.49,309.25,309.61,11052.0,310.49,310.49,309.25,309.61,11052.0
2018-04-10 12:30:00,309.45,310.31,309.18,310.19,10610.0,309.45,310.31,309.18,310.19,10610.0
2018-04-10 12:35:00,310.15,310.28,309.64,309.96,11943.0,310.15,310.28,309.64,309.96,11943.0
2018-04-10 12:40:00,309.86,310.21,309.7,310.18,4500.0,309.86,310.21,309.7,310.18,4500.0
2018-04-10 12:45:00,310.18,310.61,309.77,310.61,10558.0,310.18,310.61,309.77,310.61,10558.0
2018-04-10 12:50:00,310.68,311.17,310.63,311.04,18197.0,310.68,311.17,310.63,311.04,18197.0
2018-04-10 12:55:00,311.1,311.19,310.92,311.0,10500.0,311.1,311.19,310.92,311.0,10500.0
2018-04-10 13:00:00,310.96,310.96,310.18,310.28,15370.0,310.96,310.96,310.18,310.28,15370.0
2018-04-10 13:05:00,310.25,310.47,310.0,310.46,10412.0,310.25,310.47,310.0,310.46,10412.0
2018-04-10 13:10:00,310.45,311.03,310.43,310.71,9558.0,310.45,311.03,310.43,310.71,9558.0
2018-04-10 13:15:00,310.56,310.57,309.89,309.98,5556.0,310.56,310.57,309.89,309.98,5556.0
2018-04-10 13:20:00,309.76,310.35,309.73,310.18,9802.0,309.76,310.35,309.73,310.18,9802.0
2018-04-10 13:25:00,310.18,310.2,309.86,309.86,8250.0,310.18,310.2,309.86,309.86,8250.0
2018-04-10 13:30:00,309.81,310.49,309.58,310.33,9900.0,309.81,310.49,309.58,310.33,9900.0
2018-04-10 13:35:00,310.37,310.56,310.37,310.38,4549.0,310.37,310.56,310.37,310.38,4549.0
2018-04-10 13:40:00,310.42,310.67,310.02,310.11,20595.0,310.42,310.67,310.02,310.11,20595.0
2018-04-10 13:45:00,310.03,310.03,309.67,309.94,10140.0,310.03,310.03,309.67,309.94,10140.0
2018-04-10 13:50:00,309.88,310.59,309.72,310.32,9477.0,309.88,310.59,309.72,310.32,9477.0
2018-04-10 13:55:00,310.49,310.93,310.43,310.56,14394.0,310.49,310.93,310.43,310.56,14394.0
2018-04-10 14:00:00,310.54,310.7,310.43,310.7,9109.0,310.54,310.7,310.43,310.7,9109.0
2018-04-10 14:05:00,310.7,310.99,310.39,310.61,11925.0,310.7,310.99,310.39,310.61,11925.0
2018-04-10 14:10:00,310.71,310.93,310.58,310.58,7465.0,310.71,310.93,310.58,310.58,7465.0
2018-04-10 14:15:00,310.58,310.66,310.35,310.37,6242.0,310.58,310.66,310.35,310.37,6242.0
2018-04-10 14:20:00,310.24,310.24,310.03,310.03,5223.0,310.24,310.24,310.03,310.03,5223.0
2018-04-10 14:25:00,310.03,310.03,309.2,309.32,6922.0,310.03,310.03,309.2,309.32,6922.0
2018-04-10 14:30:00,309.28,309.57,309.11,309.35,11928.0,309.28,309.57,309.11,309.35,11928.0
2018-04-10 14:35:00,309.46,309.46,309.07,309.4,8844.0,309.46,309.46,309.07,309.4,8844.0
2018-04-10 14:40:00,309.1,309.25,308.93,309.2,4900.0,309.1,309.25,308.93,309.2,4900.0
2018-04-10 14:45:00,309.76,310.04,309.25,309.25,6455.0,309.76,310.04,309.25,309.25,6455.0
2018-04-10 14:50:00,309.39,310.12,309.22,310.1,6058.0,309.39,310.12,309.22,310.1,6058.0
2018-04-10 14:55:00,310.09,310.2,309.9,309.99,10373.0,310.09,310.2,309.9,309.99,10373.0
2018-04-10 15:00:00,310.04,310.08,309.07,309.07,9502.0,310.04,310.08,309.07,309.07,9502.0
2018-04-10 15:05:00,309.14,310.25,309.01,309.93,13038.0,309.14,310.25,309.01,309.93,13038.0
2018-04-10 15:10:00,309.93,310.16,309.57,309.82,14698.0,309.93,310.16,309.57,309.82,14698.0
2018-04-10 15:15:00,309.97,310.81,309.97,310.63,15923.0,309.97,310.81,309.97,310.63,15923.0
2018-04-10 15:20:00,310.68,310.68,309.82,309.85,12354.0,310.68,310.68,309.82,309.85,12354.0
2018-04-10 15:25:00,309.73,309.99,309.3,309.94,16065.0,309.73,309.99,309.3,309.94,16065.0
2018-04-10 15:30:00,309.92,309.92,309.29,309.32,9042.0,309.92,309.92,309.29,309.32,9042.0
2018-04-10 15:35:00,309.32,309.56,309.3,309.37,16964.0,309.32,309.56,309.3,309.37,16964.0
2018-04-10 15:40:00,309.43,309.47,309.01,309.03,18192.0,309.43,309.47,309.01,309.03,18192.0
2018-04-10 15:45:00,309.06,309.34,309.06,309.15,25005.0,309.06,309.34,309.06,309.15,25005.0
2018-04-10 15:50:00,309.19,309.44,308.54,308.54,37845.0,309.19,309.44,308.54,308.54,37845.0
2018-04-10 15:55:00,308.57,308.6,307.84,308.23,104540.0,308.57,308.6,307.84,308.23,104540.0
2018-04-11 09:30:00,305.39,306.77,304.61,305.29,31720.0,305.39,306.77,304.61,305.29,31720.0
2018-04-11 09:35:00,305.38,306.2,305.01,305.05,13239.0,305.38,306.2,305.01,305.05,13239.0
2018-04-11 09:40:00,305.32,305.9,305.2,305.79,30725.0,305.32,305.9,305.2,305.79,30725.0
2018-04-11 09:45:00,305.8,305.8,304.88,304.95,22513.0,305.8,305.8,304.88,304.95,22513.0
2018-04-11 09:50:00,305.15,305.51,304.89,305.04,20553.0,305.15,305.51,304.89,305.04,20553.0
2018-04-11 09:55:00,305.19,305.4,304.34,305.38,32241.0,305.19,305.4,304.34,305.38,32241.0
2018-04-11 10:00:00,305.16,305.26,304.45,304.71,16824.0,305.16,305.26,304.45,304.71,16824.0
2018-04-11 10:05:00,304.83,304.83,303.59,303.98,15995.0,304.83,304.83,303.59,303.98,15995.0
2018-04-11 10:10:00,304.0,304.29,303.96,303.97,11696.0,304.0,304.29,303.96,303.97,11696.0
2018-04-11 10:15:00,303.97,304.27,303.72,304.13,15692.0,303.97,304.27,303.72,304.13,15692.0
2018-04-11 10:20:00,304.18,304.25,303.87,304.13,11223.0,304.18,304.25,303.87,304.13,11223.0
2018-04-11 10:25:00,304.24,305.06,303.91,304.86,14482.0,304.24,305.06,303.91,304.86,14482.0
2018-04-11 10:30:00,304.76,305.77,304.59,305.66,30078.0,304.76,305.77,304.59,305.66,30078.0
2018-04-11 10:35:00,305.66,306.73,305.6,306.27,16408.0,305.66,306.73,305.6,306.27,16408.0
2018-04-11 10:40:00,306.24,307.07,306.18,307.05,9223.0,306.24,307.07,306.18,307.05,9223.0
2018-04-11 10:45:00,307.07,307.2,306.0,306.11,12168.0,307.07,307.2,306.0,306.11,12168.0
2018-04-11 10:50:00,306.21,306.21,305.21,305.23,22783.0,306.21,306.21,305.21,305.23,22783.0
2018-04-11 10:55:00,305.25,305.91,305.04,305.42,12212.0,305.25,305.91,305.04,305.42,12212.0
2018-04-11 11:00:00,305.48,305.65,304.81,305.41,11100.0,305.48,305.65,304.81,305.41,11100.0
2018-04-11 11:05:00,305.34,305.63,304.8,304.99,12137.0,305.34,305.63,304.8,304.99,12137.0
2018-04-11 11:10:00,305.0,305.04,304.01,304.43,18862.0,305.0,305.04,304.01,304.43,18862.0
2018-04-11 11:15:00,304.38,305.86,304.38,305.49,6685.0,304.38,305.86,304.38,305.49,6685.0
2018-04-11 11:20:00,305.48,305.48,304.9,305.38,8336.0,305.48,305.48,304.9,305.38,8336.0
2018-04-11 11:25:00,305.38,305.79,305.23,305.75,14663.0,305.38,305.79,305.23,305.75,14663.0
2018-04-11 11:30:00,305.82,305.89,305.35,305.74,9482.0,305.82,305.89,305.35,305.74,9482.0
2018-04-11 11:35:00,305.85,305.85,305.27,305.4,10295.0,305.85,305.85,305.27,305.4,10295.0
2018-04-11 11:40:00,305.34,306.09,305.32,305.77,7307.0,305.34,306.09,305.32,305.77,7307.0
2018-04-11 11:45:00,305.76,306.01,305.45,305.74,11800.0,305.76,306.01,305.45,305.74,11800.0
2018-04-11 11:50:00,305.58,306.19,305.58,306.19,4795.0,305.58,306.19,305.58,306.19,4795.0
2018-04-11 11:55:00,306.22,306.22,305.78,305.85,6594.0,306.22,306.22,305.78,305.85,6594.0
2018-04-11 12:00:00,305.89,306.28,305.89,306.18,10758.0,305.89,306.28,305.89,306.18,10758.0
2018-04-11 12:05:00,306.16,306.16,305.84,305.87,9905.0,306.16,306.16,305.84,305.87,9905.0
2018-04-11 12:10:00,305.99,306.43,305.96,306.21,5724.0,305.99,306.43,305.96,306.21,5724.0
2018-04-11 12:15:00,306.18,306.34,305.75,305.88,14409.0,306.18,306.34,305.75,305.88,14409.0
2018-04-11 12:20:00,305.89,305.98,305.1,305.16,16989.0,305.89,305.98,305.1,305.16,16989.0
2018-04-11 12:25:00,305.16,305.27,304.91,305.16,6100.0,305.16,305.27,304.91,305.16,6100.0
2018-04-11 12:30:00,305.23,305.33,304.97,305.07,8518.0,305.23,305.33,304.97,305.07,8518.0
2018-04-11 12:35:00,305.05,305.07,304.63,304.75,2400.0,305.05,305.07,304.63,304.75,2400.0
2018-04-11 12:40:00,304.61,304.86,304.61,304.64,7680.0,304.61,304.86,304.61,304.64,7680.0
2018-04-11 12:45:00,304.66,304.66,304.17,304.19,5465.0,304.66,304.66,304.17,304.19,5465.0
2018-04-11 12:50:00,304.1,304.15,303.91,303.95,12177.0,304.1,304.15,303.91,303.95,12177.0
2018-04-11 12:55:00,304.08,304.32,304.06,304.22,5200.0,304.08,304.32,304.06,304.22,5200.0
2018-04-11 13:00:00,304.21,304.48,304.17,304.41,11706.0,304.21,304.48,304.17,304.41,11706.0
2018-04-11 13:05:00,304.42,304.45,303.93,303.99,10863.0,304.42,304.45,303.93,303.99,10863.0
2018-04-11 13:10:00,303.73,303.82,303.59,303.61,16100.0,303.73,303.82,303.59,303.61,16100.0
2018-04-11 13:15:00,303.68,304.34,303.67,304.27,11268.0,303.68,304.34,303.67,304.27,11268.0
2018-04-11 13:20:00,304.38,304.48,304.1,304.43,12516.0,304.38,304.48,304.1,304.43,12516.0
2018-04-11 13:25:00,304.47,304.85,304.41,304.53,6350.0,304.47,304.85,304.41,304.53,6350.0
2018-04-11 13:30:00,304.56,304.64,304.14,304.33,9649.0,304.56,304.64,304.14,304.33,9649.0
2018-04-11 13:35:00,304.35,304.67,304.35,304.67,3732.0,304.35,304.67,304.35,304.67,3732.0
2018-04-11 13:40:00,304.67,304.67,304.29,304.59,6710.0,304.67,304.67,304.29,304.59,6710.0
2018-04-11 13:45:00,304.5,305.13,304.29,305.13,3869.0,304.5,305.13,304.29,305.13,3869.0
2018-04-11 13:50:00,305.09,305.26,304.99,305.1,5541.0,305.09,305.26,304.99,305.1,5541.0
2018-04-11 13:55:00,304.99,305.58,304.99,305.46,3500.0,304.99,305.58,304.99,305.46,3500.0
2018-04-11 14:00:00,305.59,306.04,305.51,306.04,5488.0,305.59,306.04,305.51,306.04,5488.0
2018-04-11 14:05:00,306.1,306.1,304.79,304.91,6149.0,306.1,306.1,304.79,304.91,6149.0
2018-04-11 14:10:00,304.8,305.34,304.71,305.23,6009.0,304.8,305.34,304.71,305.23,6009.0
2018-04-11 14:15:00,305.23,305.96,304.88,305.82,7313.0,305.23,305.96,304.88,305.82,7313.0
2018-04-11 14:20:00,305.96,306.16,305.75,306.0,4500.0,305.96,306.16,305.75,306.0,4500.0
2018-04-11 14:25:00,305.99,306.33,305.78,305.78,10200.0,305.99,306.33,305.78,305.78,10200.0
2018-04-11 14:30:00,305.67,306.39,305.66,305.9,7951.0,305.67,306.39,305.66,305.9,7951.0
2018-04-11 14:35:00,305.8,305.81,305.41,305.56,8102.0,305.8,305.81,305.41,305.56,8102.0
2018-04-11 14:40:00,305.68,305.83,305.02,305.21,6021.0,305.68,305.83,305.02,305.21,6021.0
2018-04-11 14:45:00,305.22,305.59,305.05,305.53,5406.0,305.22,305.59,305.05,305.53,5406.0
2018-04-11 14:50:00,305.48,305.6,305.09,305.42,7600.0,305.48,305.6,305.09,305.42,7600.0
2018-04-11 14:55:00,305.34,305.83,305.34,305.66,7300.0,305.34,305.83,305.34,305.66,7300.0
2018-04-11 15:00:00,305.75,306.04,305.58,305.59,8002.0,305.75,306.04,305.58,305.59,8002.0
2018-04-11 15:05:00,305.59,305.72,304.16,304.16,68677.0,305.59,305.72,304.16,304.16,68677.0
2018-04-11 15:10:00,303.99,304.31,303.84,304.01,19820.0,303.99,304.31,303.84,304.01,19820.0
2018-04-11 15:15:00,303.87,303.97,303.04,303.14,37469.0,303.87,303.97,303.04,303.14,37469.0
2018-04-11 15:20:00,303.25,303.71,302.8,303.57,41640.0,303.25,303.71,302.8,303.57,41640.0
2018-04-11 15:25:00,303.72,303.92,302.89,303.13,21611.0,303.72,303.92,302.89,303.13,21611.0
2018-04-11 15:30:00,303.14,303.48,303.02,303.22,28002.0,303.14,303.48,303.02,303.22,28002.0
2018-04-11 15:35:00,303.17,303.39,303.0,303.0,24411.0,303.17,303.39,303.0,303.0,24411.0
2018-04-11 15:40:00,303.03,303.1,302.81,302.98,29846.0,303.03,303.1,302.81,302.98,29846.0
2018-04-11 15:45:00,302.98,303.12,302.69,302.69,22853.0,302.98,303.12,302.69,302.69,22853.0
2018-04-11 15:50:00,302.67,303.02,302.58,302.97,28490.0,302.67,303.02,302.58,302.97,28490.0
2018-04-11 15:55:00,302.94,303.41,302.88,303.34,44043.0,302.94,303.41,302.88,303.34,44043.0
2018-04-12 09:30:00,304.3,306.83,302.98,305.94,26372.0,304.3,306.83,302.98,305.94,26372.0
2018-04-12 09:35:00,305.98,307.0,305.48,305.84,10771.0,305.98,307.0,305.48,305.84,10771.0
2018-04-12 09:40:00,305.24,307.24,304.42,307.24,8366.0,305.24,307.24,304.42,307.24,8366.0
2018-04-12 09:45:00,306.76,308.0,306.43,306.83,14176.0,306.76,308.0,306.43,306.83,14176.0
2018-04-12 09:50:00,307.07,307.07,305.97,306.23,23573.0,307.07,307.07,305.97,306.23,23573.0
2018-04-12 09:55:00,306.23,307.09,305.81,306.59,10897.0,306.23,307.09,305.81,306.59,10897.0
2018-04-12 10:00:00,306.6,306.6,305.6,305.6,10275.0,306.6,306.6,305.6,305.6,10275.0
2018-04-12 10:05:00,305.96,306.1,305.3,305.53,10804.0,305.96,306.1,305.3,305.53,10804.0
2018-04-12 10:10:00,305.69,306.0,305.1,305.1,13110.0,305.69,306.0,305.1,305.1,13110.0
2018-04-12 10:15:00,305.23,305.39,304.76,304.86,16368.0,305.23,305.39,304.76,304.86,16368.0
2018-04-12 10:20:00,304.81,304.94,304.41,304.5,23868.0,304.81,304.94,304.41,304.5,23868.0
2018-04-12 10:25:00,304.51,304.7,304.0,304.15,17317.0,304.51,304.7,304.0,304.15,17317.0
2018-04-12 10:30:00,304.22,304.54,304.16,304.28,5753.0,304.22,304.54,304.16,304.28,5753.0
2018-04-12 10:35:00,304.38,304.44,303.86,303.92,10500.0,304.38,304.44,303.86,303.92,10500.0
2018-04-12 10:40:00,303.95,304.11,303.0,303.22,21291.0,303.95,304.11,303.0,303.22,21291.0
2018-04-12 10:45:00,303.22,303.22,302.13,302.58,19214.0,303.22,303.22,302.13,302.58,19214.0
2018-04-12 10:50:00,302.47,302.57,301.7,302.0,52892.0,302.47,302.57,301.7,302.0,52892.0
2018-04-12 10:55:00,302.0,302.98,301.95,302.81,22564.0,302.0,302.98,301.95,302.81,22564.0
2018-04-12 11:00:00,302.75,303.24,302.68,303.18,6795.0,302.75,303.24,302.68,303.18,6795.0
2018-04-12 11:05:00,303.18,303.56,302.52,302.69,11011.0,303.18,303.56,302.52,302.69,11011.0
2018-04-12 11:10:00,302.87,303.15,302.43,302.54,10632.0,302.87,303.15,302.43,302.54,10632.0
2018-04-12 11:15:00,302.53,302.66,302.01,302.07,24305.0,302.53,302.66,302.01,302.07,24305.0
2018-04-12 11:20:00,302.1,302.55,301.97,302.52,17329.0,302.1,302.55,301.97,302.52,17329.0
2018-04-12 11:25:00,302.5,302.81,302.29,302.81,4509.0,302.5,302.81,302.29,302.81,4509.0
2018-04-12 11:30:00,302.75,302.98,302.67,302.75,5094.0,302.75,302.98,302.67,302.75,5094.0
2018-04-12 11:35:00,302.73,302.96,302.43,302.96,3170.0,302.73,302.96,302.43,302.96,3170.0
2018-04-12 11:40:00,302.88,303.08,302.36,302.43,9939.0,302.88,303.08,302.36,302.43,9939.0
2018-04-12 11:45:00,302.44,302.44,301.95,302.05,7685.0,302.44,302.44,301.95,302.05,7685.0
2018-04-12 11:50:00,302.05,302.27,301.42,301.48,12442.0,302.05,302.27,301.42,301.48,12442.0
2018-04-12 11:55:00,301.48,301.55,300.93,301.55,21934.0,301.48,301.55,300.93,301.55,21934.0
2018-04-12 12:00:00,301.71,302.01,301.28,301.46,8898.0,301.71,302.01,301.28,301.46,8898.0
2018-04-12 12:05:00,301.48,301.5,300.15,300.24,13510.0,301.48,301.5,300.15,300.24,13510.0
2018-04-12 12:10:00,300.34,300.34,299.82,299.9,19880.0,300.34,300.34,299.82,299.9,19880.0
2018-04-12 12:15:00,299.89,300.58,299.86,300.39,80855.0,299.89,300.58,299.86,300.39,80855.0
2018-04-12 12:20:00,300.36,300.36,300.0,300.14,16352.0,300.36,300.36,300.0,300.14,16352.0
2018-04-12 12:25:00,300.04,300.14,299.23,299.44,16168.0,300.04,300.14,299.23,299.44,16168.0
2018-04-12 12:30:00,299.4,300.36,299.39,300.35,7705.0,299.4,300.36,299.39,300.35,7705.0
2018-04-12 12:35:00,300.36,300.83,300.25,300.35,35619.0,300.36,300.83,300.25,300.35,35619.0
2018-04-12 12:40:00,300.38,300.5,300.11,300.2,6534.0,300.38,300.5,300.11,300.2,6534.0
2018-04-12 12:45:00,300.45,300.55,299.97,300.38,20130.0,300.45,300.55,299.97,300.38,20130.0
2018-04-12 12:50:00,300.36,301.34,300.36,301.18,19362.0,300.36,301.34,300.36,301.18,19362.0
2018-04-12 12:55:00,301.18,302.1,301.06,302.0,8293.0,301.18,302.1,301.06,302.0,8293.0
2018-04-12 13:00:00,301.72,301.79,301.37,301.56,7012.0,301.72,301.79,301.37,301.56,7012.0
2018-04-12 13:05:00,301.55,301.92,301.29,301.29,5095.0,301.55,301.92,301.29,301.29,5095.0
2018-04-12 13:10:00,301.49,301.64,301.06,301.46,4100.0,301.49,301.64,301.06,301.46,4100.0
2018-04-12 13:15:00,301.46,301.46,301.19,301.37,6083.0,301.46,301.46,301.19,301.37,6083.0
2018-04-12 13:20:00,301.38,301.42,301.16,301.19,7000.0,301.38,301.42,301.16,301.19,7000.0
2018-04-12 13:25:00,301.18,301.33,299.99,300.21,10781.0,301.18,301.33,299.99,300.21,10781.0
2018-04-12 13:30:00,300.16,300.32,300.0,300.0,4968.0,300.16,300.32,300.0,300.0,4968.0
2018-04-12 13:35:00,300.14,300.5,300.04,300.44,25725.0,300.14,300.5,300.04,300.44,25725.0
2018-04-12 13:40:00,300.46,300.7,300.34,300.44,36718.0,300.46,300.7,300.34,300.44,36718.0
2018-04-12 13:45:00,300.44,300.55,300.3,300.54,8530.0,300.44,300.55,300.3,300.54,8530.0
2018-04-12 13:50:00,300.62,300.89,300.57,300.83,5109.0,300.62,300.89,300.57,300.83,5109.0
2018-04-12 13:55:00,300.91,300.93,300.61,300.75,8808.0,300.91,300.93,300.61,300.75,8808.0
2018-04-12 14:00:00,300.71,301.43,300.7,301.3,8607.0,300.71,301.43,300.7,301.3,8607.0
2018-04-12 14:05:00,301.12,301.71,301.08,301.71,6880.0,301.12,301.71,301.08,301.71,6880.0
2018-04-12 14:10:00,301.73,302.01,301.49,301.85,17999.0,301.73,302.01,301.49,301.85,17999.0
2018-04-12 14:15:00,301.79,302.55,301.79,302.54,7045.0,301.79,302.55,301.79,302.54,7045.0
2018-04-12 14:20:00,302.57,303.77,302.55,303.66,7762.0,302.57,303.77,302.55,303.66,7762.0
2018-04-12 14:25:00,303.68,303.73,303.31,303.5,6791.0,303.68,303.73,303.31,303.5,6791.0
2018-04-12 14:30:00,303.5,303.63,303.25,303.28,11190.0,303.5,303.63,303.25,303.28,11190.0
2018-04-12 14:35:00,303.31,303.55,303.16,303.33,11102.0,303.31,303.55,303.16,303.33,11102.0
2018-04-12 14:40:00,303.29,303.71,303.16,303.71,6600.0,303.29,303.71,303.16,303.71,6600.0
2018-04-12 14:45:00,303.67,303.72,303.41,303.61,4951.0,303.67,303.72,303.41,303.61,4951.0
2018-04-12 14:50:00,303.53,304.16,303.53,304.01,5967.0,303.53,304.16,303.53,304.01,5967.0
2018-04-12 14:55:00,304.06,304.36,303.98,304.27,5393.0,304.06,304.36,303.98,304.27,5393.0
2018-04-12 15:00:00,304.25,304.6,304.25,304.56,5700.0,304.25,304.6,304.25,304.56,5700.0
2018-04-12 15:05:00,304.58,305.16,304.58,305.16,6767.0,304.58,305.16,304.58,305.16,6767.0
2018-04-12 15:10:00,305.06,306.03,304.97,305.87,14782.0,305.06,306.03,304.97,305.87,14782.0
2018-04-12 15:15:00,305.94,306.25,305.74,306.25,17037.0,305.94,306.25,305.74,306.25,17037.0
2018-04-12 15:20:00,306.29,306.76,306.22,306.6,16596.0,306.29,306.76,306.22,306.6,16596.0
2018-04-12 15:25:00,306.57,306.71,306.16,306.19,9173.0,306.57,306.71,306.16,306.19,9173.0
2018-04-12 15:30:00,306.08,306.16,305.01,305.05,64310.0,306.08,306.16,305.01,305.05,64310.0
2018-04-12 15:35:00,305.1,305.61,304.87,305.53,44886.0,305.1,305.61,304.87,305.53,44886.0
2018-04-12 15:40:00,305.57,305.88,305.54,305.73,22503.0,305.57,305.88,305.54,305.73,22503.0
2018-04-12 15:45:00,305.78,306.22,305.63,306.22,26640.0,305.78,306.22,305.63,306.22,26640.0
2018-04-12 15:50:00,306.79,306.82,306.27,306.59,29457.0,306.79,306.82,306.27,306.59,29457.0
2018-04-12 15:55:00,306.6,306.85,306.34,306.39,42034.0,306.6,306.85,306.34,306.39,42034.0
2018-04-13 09:30:00,307.35,307.35,304.27,305.98,26048.0,307.35,307.35,304.27,305.98,26048.0
2018-04-13 09:35:00,306.3,306.7,306.02,306.28,11803.0,306.3,306.7,306.02,306.28,11803.0
2018-04-13 09:40:00,306.28,307.24,306.27,307.24,12393.0,306.28,307.24,306.27,307.24,12393.0
2018-04-13 09:45:00,307.38,308.16,307.38,307.85,6965.0,307.38,308.16,307.38,307.85,6965.0
2018-04-13 09:50:00,307.85,308.81,307.85,308.64,8167.0,307.85,308.81,307.85,308.64,8167.0
2018-04-13 09:55:00,308.56,308.71,308.02,308.12,8995.0,308.56,308.71,308.02,308.12,8995.0
2018-04-13 10:00:00,308.12,308.5,307.99,308.13,8776.0,308.12,308.5,307.99,308.13,8776.0
2018-04-13 10:05:00,307.95,308.52,307.73,307.83,8344.0,307.95,308.52,307.73,307.83,8344.0
2018-04-13 10:10:00,307.69,308.09,307.47,307.94,7000.0,307.69,308.09,307.47,307.94,7000.0
2018-04-13 10:15:00,307.82,307.94,307.28,307.29,6700.0,307.82,307.94,307.28,307.29,6700.0
2018-04-13 10:20:00,307.3,308.65,307.3,308.43,6850.0,307.3,308.65,307.3,308.43,6850.0
2018-04-13 10:25:00,308.43,308.6,307.0,307.09,5300.0,308.43,308.6,307.0,307.09,5300.0
2018-04-13 10:30:00,307.01,307.09,305.91,306.04,16353.0,307.01,307.09,305.91,306.04,16353.0
2018-04-13 10:35:00,305.94,306.42,305.77,305.77,7295.0,305.94,306.42,305.77,305.77,7295.0
2018-04-13 10:40:00,306.0,306.24,305.82,305.96,3200.0,306.0,306.24,305.82,305.96,3200.0
2018-04-13 10:45:00,305.96,306.05,305.12,305.84,5981.0,305.96,306.05,305.12,305.84,5981.0
2018-04-13 10:50:00,305.82,306.23,305.67,305.67,7150.0,305.82,306.23,305.67,305.67,7150.0
2018-04-13 10:55:00,305.76,305.85,305.2,305.24,5600.0,305.76,305.85,305.2,305.24,5600.0
2018-04-13 11:00:00,305.0,305.0,304.24,304.57,16802.0,305.0,305.0,304.24,304.57,16802.0
2018-04-13 11:05:00,304.57,305.01,304.09,305.01,15299.0,304.57,305.01,304.09,305.01,15299.0
2018-04-13 11:10:00,305.03,306.31,304.93,306.08,4800.0,305.03,306.31,304.93,306.08,4800.0
2018-04-13 11:15:00,306.28,306.82,306.13,306.22,8500.0,306.28,306.82,306.13,306.22,8500.0
2018-04-13 11:20:00,306.26,306.81,306.05,306.81,4456.0,306.26,306.81,306.05,306.81,4456.0
2018-04-13 11:25:00,307.18,307.32,306.98,307.04,4700.0,307.18,307.32,306.98,307.04,4700.0
2018-04-13 11:30:00,307.02,307.77,307.02,307.54,2800.0,307.02,307.77,307.02,307.54,2800.0
2018-04-13 11:35:00,307.54,307.85,307.13,307.24,5200.0,307.54,307.85,307.13,307.24,5200.0
2018-04-13 11:40:00,307.24,307.55,307.11,307.37,3950.0,307.24,307.55,307.11,307.37,3950.0
2018-04-13 11:45:00,307.54,307.89,307.26,307.39,6500.0,307.54,307.89,307.26,307.39,6500.0
2018-04-13 11:50:00,307.19,307.7,306.63,306.88,6300.0,307.19,307.7,306.63,306.88,6300.0
2018-04-13 11:55:00,306.65,307.08,306.65,306.81,2900.0,306.65,307.08,306.65,306.81,2900.0
2018-04-13 12:00:00,306.6,306.83,306.5,306.51,4000.0,306.6,306.83,306.5,306.51,4000.0
2018-04-13 12:05:00,306.5,306.5,305.24,305.44,5800.0,306.5,306.5,305.24,305.44,5800.0
2018-04-13 12:10:00,305.59,305.97,305.29,305.95,8570.0,305.59,305.97,305.29,305.95,8570.0
2018-04-13 12:15:00,305.97,306.36,305.89,306.24,3735.0,305.97,306.36,305.89,306.24,3735.0
2018-04-13 12:20:00,306.3,306.47,306.18,306.44,4089.0,306.3,306.47,306.18,306.44,4089.0
2018-04-13 12:25:00,306.37,306.58,305.63,306.1,5518.0,306.37,306.58,305.63,306.1,5518.0
2018-04-13 12:30:00,306.11,306.11,305.58,305.74,4396.0,306.11,306.11,305.58,305.74,4396.0
2018-04-13 12:35:00,305.72,305.72,305.02,305.03,1500.0,305.72,305.72,305.02,305.03,1500.0
2018-04-13 12:40:00,305.23,305.85,304.42,304.42,8295.0,305.23,305.85,304.42,304.42,8295.0
2018-04-13 12:45:00,304.6,304.61,304.05,304.55,7903.0,304.6,304.61,304.05,304.55,7903.0
2018-04-13 12:50:00,304.63,304.95,304.63,304.86,12897.0,304.63,304.95,304.63,304.86,12897.0
2018-04-13 12:55:00,304.87,305.06,304.87,305.04,2529.0,304.87,305.06,304.87,305.04,2529.0
2018-04-13 13:00:00,305.06,305.23,305.06,305.18,1600.0,305.06,305.23,305.06,305.18,1600.0
2018-04-13 13:05:00,305.35,305.49,305.03,305.4,4216.0,305.35,305.49,305.03,305.4,4216.0
2018-04-13 13:10:00,305.47,305.52,305.35,305.45,4200.0,305.47,305.52,305.35,305.45,4200.0
2018-04-13 13:15:00,305.45,305.73,305.45,305.52,5463.0,305.45,305.73,305.45,305.52,5463.0
2018-04-13 13:20:00,305.48,305.71,305.43,305.69,6000.0,305.48,305.71,305.43,305.69,6000.0
2018-04-13 13:25:00,305.79,306.03,305.79,306.03,2800.0,305.79,306.03,305.79,306.03,2800.0
2018-04-13 13:30:00,306.1,306.31,305.89,306.17,15824.0,306.1,306.31,305.89,306.17,15824.0
2018-04-13 13:35:00,306.0,306.27,305.99,306.19,3501.0,306.0,306.27,305.99,306.19,3501.0
2018-04-13 13:40:00,306.14,306.32,306.14,306.31,6140.0,306.14,306.32,306.14,306.31,6140.0
2018-04-13 13:45:00,306.25,306.4,306.25,306.4,1100.0,306.25,306.4,306.25,306.4,1100.0
2018-04-13 13:50:00,306.47,306.89,306.47,306.89,3850.0,306.47,306.89,306.47,306.89,3850.0
2018-04-13 13:55:00,306.88,307.06,306.59,306.74,7600.0,306.88,307.06,306.59,306.74,7600.0
2018-04-13 14:00:00,306.94,307.09,306.81,306.94,3400.0,306.94,307.09,306.81,306.94,3400.0
2018-04-13 14:05:00,306.94,307.4,306.94,307.28,4650.0,306.94,307.4,306.94,307.28,4650.0
2018-04-13 14:10:00,307.11,307.31,306.74,306.74,7431.0,307.11,307.31,306.74,306.74,7431.0
2018-04-13 14:15:00,306.71,306.71,306.26,306.32,7944.0,306.71,306.71,306.26,306.32,7944.0
2018-04-13 14:20:00,306.29,306.63,306.29,306.63,1310.0,306.29,306.63,306.29,306.63,1310.0
2018-04-13 14:25:00,306.59,306.81,306.5,306.81,2250.0,306.59,306.81,306.5,306.81,2250.0
2018-04-13 14:30:00,306.72,307.09,306.5,306.91,4800.0,306.72,307.09,306.5,306.91,4800.0
2018-04-13 14:35:00,307.12,307.13,306.65,306.65,4100.0,307.12,307.13,306.65,306.65,4100.0
2018-04-13 14:40:00,306.65,306.89,306.56,306.79,10636.0,306.65,306.89,306.56,306.79,10636.0
2018-04-13 14:45:00,306.71,306.86,306.5,306.6,12450.0,306.71,306.86,306.5,306.6,12450.0
2018-04-13 14:50:00,306.5,306.51,306.09,306.4,3300.0,306.5,306.51,306.09,306.4,3300.0
2018-04-13 14:55:00,306.34,306.51,306.16,306.45,5065.0,306.34,306.51,306.16,306.45,5065.0
2018-04-13 15:00:00,306.53,306.53,306.2,306.28,6400.0,306.53,306.53,306.2,306.28,6400.0
2018-04-13 15:05:00,306.28,306.32,305.78,305.78,8113.0,306.28,306.32,305.78,305.78,8113.0
2018-04-13 15:10:00,305.83,305.99,305.8,305.99,2600.0,305.83,305.99,305.8,305.99,2600.0
2018-04-13 15:15:00,305.77,305.85,305.29,305.37,15200.0,305.77,305.85,305.29,305.37,15200.0
2018-04-13 15:20:00,305.37,305.9,305.37,305.9,17099.0,305.37,305.9,305.37,305.9,17099.0
2018-04-13 15:25:00,305.88,305.95,305.66,305.84,13000.0,305.88,305.95,305.66,305.84,13000.0
2018-04-13 15:30:00,305.69,305.9,305.44,305.65,12300.0,305.69,305.9,305.44,305.65,12300.0
2018-04-13 15:35:00,305.56,305.9,305.55,305.66,9800.0,305.56,305.9,305.55,305.66,9800.0
2018-04-13 15:40:00,305.71,306.22,305.71,306.12,11742.0,305.71,306.22,305.71,306.12,11742.0
2018-04-13 15:45:00,306.1,306.5,306.05,306.2,13534.0,306.1,306.5,306.05,306.2,13534.0
2018-04-13 15:50:00,306.32,306.41,305.39,305.51,50719.0,306.32,306.41,305.39,305.51,50719.0
2018-04-13 15:55:00,305.59,306.19,305.43,305.85,49038.0,305.59,306.19,305.43,305.85,49038.0
2018-04-16 09:30:00,308.84,308.84,304.35,305.5,32789.0,308.84,308.84,304.35,305.5,32789.0
2018-04-16 09:35:00,305.54,306.67,305.06,306.67,10352.0,305.54,306.67,305.06,306.67,10352.0
2018-04-16 09:40:00,306.51,307.4,306.04,307.25,24982.0,306.51,307.4,306.04,307.25,24982.0
2018-04-16 09:45:00,307.25,307.26,306.15,306.15,3201.0,307.25,307.26,306.15,306.15,3201.0
2018-04-16 09:50:00,306.15,306.95,306.05,306.94,25232.0,306.15,306.95,306.05,306.94,25232.0
2018-04-16 09:55:00,306.84,308.12,306.6,308.12,7275.0,306.84,308.12,306.6,308.12,7275.0
2018-04-16 10:00:00,307.87,308.37,307.69,308.19,3409.0,307.87,308.37,307.69,308.19,3409.0
2018-04-16 10:05:00,308.44,308.47,307.75,307.84,5891.0,308.44,308.47,307.75,307.84,5891.0
2018-04-16 10:10:00,307.83,308.15,307.71,307.92,3800.0,307.83,308.15,307.71,307.92,3800.0
2018-04-16 10:15:00,307.96,309.07,307.92,309.06,9833.0,307.96,309.07,307.92,309.06,9833.0
2018-04-16 10:20:00,309.22,310.18,309.22,310.17,6350.0,309.22,310.18,309.22,310.17,6350.0
2018-04-16 10:25:00,310.22,310.79,310.01,310.79,7402.0,310.22,310.79,310.01,310.79,7402.0
2018-04-16 10:30:00,310.89,311.17,310.73,310.82,15419.0,310.89,311.17,310.73,310.82,15419.0
2018-04-16 10:35:00,310.78,310.82,309.58,309.94,27238.0,310.78,310.82,309.58,309.94,27238.0
2018-04-16 10:40:00,309.98,311.03,309.97,310.93,14322.0,309.98,311.03,309.97,310.93,14322.0
2018-04-16 10:45:00,311.01,311.13,310.32,310.32,6311.0,311.01,311.13,310.32,310.32,6311.0
2018-04-16 10:50:00,310.24,310.28,309.58,309.88,6307.0,310.24,310.28,309.58,309.88,6307.0
2018-04-16 10:55:00,310.06,310.29,309.16,309.16,4981.0,310.06,310.29,309.16,309.16,4981.0
2018-04-16 11:00:00,309.21,310.19,309.21,309.96,4716.0,309.21,310.19,309.21,309.96,4716.0
2018-04-16 11:05:00,309.99,310.68,309.93,310.47,5851.0,309.99,310.68,309.93,310.47,5851.0
2018-04-16 11:10:00,310.39,310.58,310.27,310.43,4217.0,310.39,310.58,310.27,310.43,4217.0
2018-04-16 11:15:00,310.25,311.03,310.02,310.74,8810.0,310.25,311.03,310.02,310.74,8810.0
2018-04-16 11:20:00,310.69,310.79,309.98,310.55,21900.0,310.69,310.79,309.98,310.55,21900.0
2018-04-16 11:25:00,310.69,311.3,310.52,311.05,9348.0,310.69,311.3,310.52,311.05,9348.0
2018-04-16 11:30:00,311.18,311.25,311.06,311.09,2676.0,311.18,311.25,311.06,311.09,2676.0
2018-04-16 11:35:00,311.0,312.0,310.84,311.77,7418.0,311.0,312.0,310.84,311.77,7418.0
2018-04-16 11:40:00,311.87,311.88,311.27,311.7,4046.0,311.87,311.88,311.27,311.7,4046.0
2018-04-16 11:45:00,311.55,311.73,311.37,311.4,2901.0,311.55,311.73,311.37,311.4,2901.0
2018-04-16 11:50:00,311.07,312.24,311.07,312.04,5196.0,311.07,312.24,311.07,312.04,5196.0
2018-04-16 11:55:00,312.16,312.16,311.45,311.97,2712.0,312.16,312.16,311.45,311.97,2712.0
2018-04-16 12:00:00,311.96,312.36,311.96,312.27,8601.0,311.96,312.36,311.96,312.27,8601.0
2018-04-16 12:05:00,312.25,312.47,312.0,312.0,4000.0,312.25,312.47,312.0,312.0,4000.0
2018-04-16 12:10:00,311.88,312.58,311.73,312.41,4305.0,311.88,312.58,311.73,312.41,4305.0
2018-04-16 12:15:00,312.57,312.67,312.34,312.5,3650.0,312.57,312.67,312.34,312.5,3650.0
2018-04-16 12:20:00,312.42,312.48,312.22,312.48,3078.0,312.42,312.48,312.22,312.48,3078.0
2018-04-16 12:25:00,312.48,312.55,311.91,311.91,4345.0,312.48,312.55,311.91,311.91,4345.0
2018-04-16 12:30:00,312.0,312.12,311.84,312.03,3723.0,312.0,312.12,311.84,312.03,3723.0
2018-04-16 12:35:00,312.03,312.57,311.8,312.12,3361.0,312.03,312.57,311.8,312.12,3361.0
2018-04-16 12:40:00,312.19,312.78,311.88,311.99,9698.0,312.19,312.78,311.88,311.99,9698.0
2018-04-16 12:45:00,311.8,312.44,311.76,312.44,5123.0,311.8,312.44,311.76,312.44,5123.0
2018-04-16 12:50:00,312.74,313.09,312.69,312.91,7232.0,312.74,313.09,312.69,312.91,7232.0
2018-04-16 12:55:00,312.91,313.69,312.91,313.12,6935.0,312.91,313.69,312.91,313.12,6935.0
2018-04-16 13:00:00,313.15,313.44,313.15,313.41,3999.0,313.15,313.44,313.15,313.41,3999.0
2018-04-16 13:05:00,313.64,314.14,313.64,313.86,5147.0,313.64,314.14,313.64,313.86,5147.0
2018-04-16 13:10:00,313.72,313.72,313.06,313.62,4769.0,313.72,313.72,313.06,313.62,4769.0
2018-04-16 13:15:00,313.63,313.63,312.92,313.1,5230.0,313.63,313.63,312.92,313.1,5230.0
2018-04-16 13:20:00,313.13,313.42,313.04,313.07,7820.0,313.13,313.42,313.04,313.07,7820.0
2018-04-16 13:25:00,313.21,313.21,312.93,313.09,10462.0,313.21,313.21,312.93,313.09,10462.0
2018-04-16 13:30:00,313.03,313.18,312.75,313.07,15547.0,313.03,313.18,312.75,313.07,15547.0
2018-04-16 13:35:00,312.94,313.91,312.58,313.91,30467.0,312.94,313.91,312.58,313.91,30467.0
2018-04-16 13:40:00,313.87,315.4,313.86,314.06,19096.0,313.87,315.4,313.86,314.06,19096.0
2018-04-16 13:45:00,313.87,314.16,313.86,314.02,5138.0,313.87,314.16,313.86,314.02,5138.0
2018-04-16 13:50:00,314.1,314.25,313.95,314.07,4706.0,314.1,314.25,313.95,314.07,4706.0
2018-04-16 13:55:00,314.22,314.71,314.22,314.5,7279.0,314.22,314.71,314.22,314.5,7279.0
2018-04-16 14:00:00,314.57,314.9,314.49,314.62,7416.0,314.57,314.9,314.49,314.62,7416.0
2018-04-16 14:05:00,314.63,315.0,314.52,314.98,19101.0,314.63,315.0,314.52,314.98,19101.0
2018-04-16 14:10:00,314.98,315.0,314.17,314.48,9608.0,314.98,315.0,314.17,314.48,9608.0
2018-04-16 14:15:00,314.36,314.36,313.59,313.67,5792.0,314.36,314.36,313.59,313.67,5792.0
2018-04-16 14:20:00,313.66,313.91,313.61,313.85,6011.0,313.66,313.91,313.61,313.85,6011.0
2018-04-16 14:25:00,313.75,313.79,313.43,313.63,5157.0,313.75,313.79,313.43,313.63,5157.0
2018-04-16 14:30:00,313.57,314.67,313.57,314.67,9716.0,313.57,314.67,313.57,314.67,9716.0
2018-04-16 14:35:00,314.53,314.65,314.33,314.4,6738.0,314.53,314.65,314.33,314.4,6738.0
2018-04-16 14:40:00,314.33,314.45,314.26,314.27,9125.0,314.33,314.45,314.26,314.27,9125.0
2018-04-16 14:45:00,314.29,314.38,314.05,314.32,5773.0,314.29,314.38,314.05,314.32,5773.0
2018-04-16 14:50:00,314.37,314.6,314.26,314.26,5084.0,314.37,314.6,314.26,314.26,5084.0
2018-04-16 14:55:00,314.23,314.67,314.22,314.67,5088.0,314.23,314.67,314.22,314.67,5088.0
2018-04-16 15:00:00,314.62,314.69,314.48,314.48,7527.0,314.62,314.69,314.48,314.48,7527.0
2018-04-16 15:05:00,314.5,314.5,313.72,313.97,8980.0,314.5,314.5,313.72,313.97,8980.0
2018-04-16 15:10:00,314.03,314.06,313.65,313.89,8702.0,314.03,314.06,313.65,313.89,8702.0
2018-04-16 15:15:00,313.89,314.14,313.76,314.08,6971.0,313.89,314.14,313.76,314.08,6971.0
2018-04-16 15:20:00,314.09,314.14,313.69,313.99,6057.0,314.09,314.14,313.69,313.99,6057.0
2018-04-16 15:25:00,314.0,314.47,313.77,314.47,8976.0,314.0,314.47,313.77,314.47,8976.0
2018-04-16 15:30:00,314.48,314.61,314.12,314.61,9419.0,314.48,314.61,314.12,314.61,9419.0
2018-04-16 15:35:00,314.59,314.74,314.49,314.68,9875.0,314.59,314.74,314.49,314.68,9875.0
2018-04-16 15:40:00,314.72,315.04,314.34,314.96,12431.0,314.72,315.04,314.34,314.96,12431.0
2018-04-16 15:45:00,314.92,314.92,314.31,314.39,11567.0,314.92,314.92,314.31,314.39,11567.0
2018-04-16 15:50:00,314.47,314.59,313.54,313.55,17937.0,314.47,314.59,313.54,313.55,17937.0
2018-04-16 15:55:00,313.54,313.58,312.54,312.84,43240.0,313.54,313.58,312.54,312.84,43240.0
2018-04-17 09:30:00,315.27,315.27,310.7,312.3,20623.0,315.27,315.27,310.7,312.3,20623.0
2018-04-17 09:35:00,312.3,313.63,311.92,313.63,6993.0,312.3,313.63,311.92,313.63,6993.0
2018-04-17 09:40:00,313.16,314.24,312.78,313.17,7503.0,313.16,314.24,312.78,313.17,7503.0
2018-04-17 09:45:00,313.44,314.74,313.44,314.54,4850.0,313.44,314.74,313.44,314.54,4850.0
2018-04-17 09:50:00,314.75,315.68,314.62,315.04,17230.0,314.75,315.68,314.62,315.04,17230.0
2018-04-17 09:55:00,315.18,315.19,314.55,314.7,7252.0,315.18,315.19,314.55,314.7,7252.0
2018-04-17 10:00:00,314.57,314.77,313.75,313.99,8645.0,314.57,314.77,313.75,313.99,8645.0
2018-04-17 10:05:00,314.13,314.13,313.31,313.46,9203.0,314.13,314.13,313.31,313.46,9203.0
2018-04-17 10:10:00,313.46,313.56,312.86,313.17,6689.0,313.46,313.56,312.86,313.17,6689.0
2018-04-17 10:15:00,313.25,313.37,313.04,313.15,11615.0,313.25,313.37,313.04,313.15,11615.0
2018-04-17 10:20:00,313.25,313.29,312.64,313.16,9900.0,313.25,313.29,312.64,313.16,9900.0
2018-04-17 10:25:00,313.08,313.08,312.33,312.44,11647.0,313.08,313.08,312.33,312.44,11647.0
2018-04-17 10:30:00,312.54,313.78,312.2,313.78,16350.0,312.54,313.78,312.2,313.78,16350.0
2018-04-17 10:35:00,313.55,314.13,313.37,314.13,4910.0,313.55,314.13,313.37,314.13,4910.0
2018-04-17 10:40:00,314.17,314.75,314.1,314.71,10496.0,314.17,314.75,314.1,314.71,10496.0
2018-04-17 10:45:00,314.9,315.43,314.89,315.41,9235.0,314.9,315.43,314.89,315.41,9235.0
2018-04-17 10:50:00,315.5,315.96,315.38,315.88,13802.0,315.5,315.96,315.38,315.88,13802.0
2018-04-17 10:55:00,315.88,315.95,315.04,315.05,15516.0,315.88,315.95,315.04,315.05,15516.0
2018-04-17 11:00:00,315.22,315.71,315.22,315.71,6593.0,315.22,315.71,315.22,315.71,6593.0
2018-04-17 11:05:00,315.69,316.34,315.69,316.33,6769.0,315.69,316.34,315.69,316.33,6769.0
2018-04-17 11:10:00,316.34,317.06,316.25,316.32,14378.0,316.34,317.06,316.25,316.32,14378.0
2018-04-17 11:15:00,316.34,316.41,315.64,316.05,7194.0,316.34,316.41,315.64,316.05,7194.0
2018-04-17 11:20:00,316.05,316.5,315.86,316.42,6319.0,316.05,316.5,315.86,316.42,6319.0
2018-04-17 11:25:00,316.53,317.6,316.53,317.43,11307.0,316.53,317.6,316.53,317.43,11307.0
2018-04-17 11:30:00,317.34,317.51,316.81,317.01,7114.0,317.34,317.51,316.81,317.01,7114.0
2018-04-17 11:35:00,317.01,317.34,316.37,316.52,7500.0,317.01,317.34,316.37,316.52,7500.0
2018-04-17 11:40:00,316.51,316.57,315.37,315.38,7050.0,316.51,316.57,315.37,315.38,7050.0
2018-04-17 11:45:00,315.38,315.75,315.37,315.73,6823.0,315.38,315.75,315.37,315.73,6823.0
2018-04-17 11:50:00,315.69,316.11,315.37,315.37,9000.0,315.69,316.11,315.37,315.37,9000.0
2018-04-17 11:55:00,315.37,315.37,314.46,314.82,3905.0,315.37,315.37,314.46,314.82,3905.0
2018-04-17 12:00:00,314.69,315.64,314.61,315.51,5100.0,314.69,315.64,314.61,315.51,5100.0
2018-04-17 12:05:00,315.52,315.92,314.81,314.81,8100.0,315.52,315.92,314.81,314.81,8100.0
2018-04-17 12:10:00,314.81,315.27,314.81,314.96,7864.0,314.81,315.27,314.81,314.96,7864.0
2018-04-17 12:15:00,315.08,315.65,315.08,315.39,6811.0,315.08,315.65,315.08,315.39,6811.0
2018-04-17 12:20:00,315.27,315.59,315.14,315.56,3570.0,315.27,315.59,315.14,315.56,3570.0
2018-04-17 12:25:00,315.6,315.6,313.66,313.92,20101.0,315.6,315.6,313.66,313.92,20101.0
2018-04-17 12:30:00,313.92,314.81,313.92,314.42,10824.0,313.92,314.81,313.92,314.42,10824.0
2018-04-17 12:35:00,314.26,314.69,314.09,314.66,5500.0,314.26,314.69,314.09,314.66,5500.0
2018-04-17 12:40:00,314.65,314.74,314.11,314.12,6857.0,314.65,314.74,314.11,314.12,6857.0
2018-04-17 12:45:00,314.24,314.42,314.0,314.05,5200.0,314.24,314.42,314.0,314.05,5200.0
2018-04-17 12:50:00,314.19,314.4,313.83,313.94,12630.0,314.19,314.4,313.83,313.94,12630.0
2018-04-17 12:55:00,313.88,313.96,312.79,312.8,23739.0,313.88,313.96,312.79,312.8,23739.0
2018-04-17 13:00:00,312.61,313.23,312.57,313.08,8223.0,312.61,313.23,312.57,313.08,8223.0
2018-04-17 13:05:00,313.02,313.29,312.68,313.29,4000.0,313.02,313.29,312.68,313.29,4000.0
2018-04-17 13:10:00,313.18,313.53,312.95,313.05,7037.0,313.18,313.53,312.95,313.05,7037.0
2018-04-17 13:15:00,312.87,313.05,312.59,312.93,6464.0,312.87,313.05,312.59,312.93,6464.0
2018-04-17 13:20:00,313.0,313.63,313.0,313.63,3200.0,313.0,313.63,313.0,313.63,3200.0
2018-04-17 13:25:00,313.73,314.04,313.69,313.88,6900.0,313.73,314.04,313.69,313.88,6900.0
2018-04-17 13:30:00,313.81,314.0,313.56,313.67,6577.0,313.81,314.0,313.56,313.67,6577.0
2018-04-17 13:35:00,313.75,313.76,313.15,313.25,4319.0,313.75,313.76,313.15,313.25,4319.0
2018-04-17 13:40:00,313.43,313.5,312.71,312.98,10907.0,313.43,313.5,312.71,312.98,10907.0
2018-04-17 13:45:00,312.94,313.0,312.75,312.86,4130.0,312.94,313.0,312.75,312.86,4130.0
2018-04-17 13:50:00,312.97,312.97,312.44,312.65,6227.0,312.97,312.97,312.44,312.65,6227.0
2018-04-17 13:55:00,312.74,312.8,312.44,312.47,7862.0,312.74,312.8,312.44,312.47,7862.0
2018-04-17 14:00:00,312.62,313.14,312.25,312.93,11012.0,312.62,313.14,312.25,312.93,11012.0
2018-04-17 14:05:00,313.24,313.32,312.72,312.88,33157.0,313.24,313.32,312.72,312.88,33157.0
2018-04-17 14:10:00,312.86,312.86,312.6,312.64,4708.0,312.86,312.86,312.6,312.64,4708.0
2018-04-17 14:15:00,312.67,313.0,312.55,312.98,4641.0,312.67,313.0,312.55,312.98,4641.0
2018-04-17 14:20:00,312.84,312.85,312.4,312.4,7804.0,312.84,312.85,312.4,312.4,7804.0
2018-04-17 14:25:00,312.43,312.43,311.55,312.07,39341.0,312.43,312.43,311.55,312.07,39341.0
2018-04-17 14:30:00,312.03,312.09,311.96,312.02,5800.0,312.03,312.09,311.96,312.02,5800.0
2018-04-17 14:35:00,312.1,312.31,312.0,312.23,5550.0,312.1,312.31,312.0,312.23,5550.0
2018-04-17 14:40:00,312.33,312.66,311.78,312.0,17314.0,312.33,312.66,311.78,312.0,17314.0
2018-04-17 14:45:00,312.02,312.21,311.75,312.21,15660.0,312.02,312.21,311.75,312.21,15660.0
2018-04-17 14:50:00,312.19,312.54,311.39,311.5,9407.0,312.19,312.54,311.39,311.5,9407.0
2018-04-17 14:55:00,311.5,311.94,311.0,311.51,14380.0,311.5,311.94,311.0,311.51,14380.0
2018-04-17 15:00:00,311.27,311.27,310.85,310.88,15417.0,311.27,311.27,310.85,310.88,15417.0
2018-04-17 15:05:00,311.0,311.0,310.4,310.47,18239.0,311.0,311.0,310.4,310.47,18239.0
2018-04-17 15:10:00,310.41,310.92,309.35,309.51,20692.0,310.41,310.92,309.35,309.51,20692.0
2018-04-17 15:15:00,309.57,311.18,309.42,311.05,33954.0,309.57,311.18,309.42,311.05,33954.0
2018-04-17 15:20:00,311.1,311.68,310.99,310.99,14335.0,311.1,311.68,310.99,310.99,14335.0
2018-04-17 15:25:00,311.08,311.22,310.91,310.94,12735.0,311.08,311.22,310.91,310.94,12735.0
2018-04-17 15:30:00,310.93,311.32,310.9,310.9,15715.0,310.93,311.32,310.9,310.9,15715.0
2018-04-17 15:35:00,310.96,311.26,310.95,311.05,17300.0,310.96,311.26,310.95,311.05,17300.0
2018-04-17 15:40:00,311.03,311.05,310.69,310.85,21665.0,311.03,311.05,310.69,310.85,21665.0
2018-04-17 15:45:00,310.88,311.23,310.76,310.85,20226.0,310.88,311.23,310.76,310.85,20226.0
2018-04-17 15:50:00,310.85,310.91,310.57,310.59,41483.0,310.85,310.91,310.57,310.59,41483.0
2018-04-17 15:55:00,310.61,310.7,310.16,310.49,83925.0,310.61,310.7,310.16,310.49,83925.0
2018-04-18 09:30:00,311.15,314.73,311.15,314.73,31109.0,311.15,314.73,311.15,314.73,31109.0
2018-04-18 09:35:00,314.13,314.99,313.44,314.15,11167.0,314.13,314.99,313.44,314.15,11167.0
2018-04-18 09:40:00,314.15,314.72,313.76,314.08,10387.0,314.15,314.72,313.76,314.08,10387.0
2018-04-18 09:45:00,314.46,314.7,314.13,314.58,9824.0,314.46,314.7,314.13,314.58,9824.0
2018-04-18 09:50:00,314.89,314.95,314.23,314.24,12214.0,314.89,314.95,314.23,314.24,12214.0
2018-04-18 09:55:00,314.43,315.05,314.38,314.75,10600.0,314.43,315.05,314.38,314.75,10600.0
2018-04-18 10:00:00,314.65,314.81,314.12,314.5,14340.0,314.65,314.81,314.12,314.5,14340.0
2018-04-18 10:05:00,314.5,315.99,314.49,315.65,10451.0,314.5,315.99,314.49,315.65,10451.0
2018-04-18 10:10:00,315.79,316.19,315.54,316.03,14305.0,315.79,316.19,315.54,316.03,14305.0
2018-04-18 10:15:00,315.96,316.66,315.9,316.6,10901.0,315.96,316.66,315.9,316.6,10901.0
2018-04-18 10:20:00,316.65,316.71,315.26,315.28,7547.0,316.65,316.71,315.26,315.28,7547.0
2018-04-18 10:25:00,315.3,315.85,314.41,315.85,24190.0,315.3,315.85,314.41,315.85,24190.0
2018-04-18 10:30:00,315.95,315.95,315.37,315.37,4195.0,315.95,315.95,315.37,315.37,4195.0
2018-04-18 10:35:00,315.44,315.44,314.93,315.03,5650.0,315.44,315.44,314.93,315.03,5650.0
2018-04-18 10:40:00,315.03,315.67,314.99,315.5,7307.0,315.03,315.67,314.99,315.5,7307.0
2018-04-18 10:45:00,315.6,315.75,315.41,315.7,5745.0,315.6,315.75,315.41,315.7,5745.0
2018-04-18 10:50:00,315.76,315.76,314.65,314.82,9580.0,315.76,315.76,314.65,314.82,9580.0
2018-04-18 10:55:00,314.79,315.19,314.78,315.0,6300.0,314.79,315.19,314.78,315.0,6300.0
2018-04-18 11:00:00,315.18,315.3,314.96,315.02,4020.0,315.18,315.3,314.96,315.02,4020.0
2018-04-18 11:05:00,315.0,315.08,314.92,314.99,7006.0,315.0,315.08,314.92,314.99,7006.0
2018-04-18 11:10:00,314.94,316.25,314.77,316.25,10705.0,314.94,316.25,314.77,316.25,10705.0
2018-04-18 11:15:00,316.25,316.25,315.6,315.68,7648.0,316.25,316.25,315.6,315.68,7648.0
2018-04-18 11:20:00,315.68,316.17,315.68,316.12,3330.0,315.68,316.17,315.68,316.12,3330.0
2018-04-18 11:25:00,316.13,316.93,316.12,316.76,6350.0,316.13,316.93,316.12,316.76,6350.0
2018-04-18 11:30:00,316.56,317.18,316.56,317.05,8738.0,316.56,317.18,316.56,317.05,8738.0
2018-04-18 11:35:00,317.01,317.69,317.0,317.42,13031.0,317.01,317.69,317.0,317.42,13031.0
2018-04-18 11:40:00,317.38,317.79,317.01,317.39,10900.0,317.38,317.79,317.01,317.39,10900.0
2018-04-18 11:45:00,317.25,317.63,317.09,317.49,8886.0,317.25,317.63,317.09,317.49,8886.0
2018-04-18 11:50:00,317.38,317.62,317.37,317.53,3282.0,317.38,317.62,317.37,317.53,3282.0
2018-04-18 11:55:00,317.52,317.6,316.86,316.94,9583.0,317.52,317.6,316.86,316.94,9583.0
2018-04-18 12:00:00,316.69,316.89,316.45,316.6,4730.0,316.69,316.89,316.45,316.6,4730.0
2018-04-18 12:05:00,316.56,316.57,315.87,315.88,6238.0,316.56,316.57,315.87,315.88,6238.0
2018-04-18 12:10:00,315.88,316.31,315.84,316.3,9232.0,315.88,316.31,315.84,316.3,9232.0
2018-04-18 12:15:00,316.31,316.67,316.3,316.55,5212.0,316.31,316.67,316.3,316.55,5212.0
2018-04-18 12:20:00,316.64,316.78,316.16,316.53,4700.0,316.64,316.78,316.16,316.53,4700.0
2018-04-18 12:25:00,316.55,316.63,315.97,316.19,3498.0,316.55,316.63,315.97,316.19,3498.0
2018-04-18 12:30:00,316.16,316.37,315.74,315.74,31000.0,316.16,316.37,315.74,315.74,31000.0
2018-04-18 12:35:00,315.76,316.45,315.66,316.45,31150.0,315.76,316.45,315.66,316.45,31150.0
2018-04-18 12:40:00,316.53,317.12,316.53,316.85,5000.0,316.53,317.12,316.53,316.85,5000.0
2018-04-18 12:45:00,316.92,317.01,316.41,316.42,5300.0,316.92,317.01,316.41,316.42,5300.0
2018-04-18 12:50:00,316.44,316.85,316.44,316.85,1200.0,316.44,316.85,316.44,316.85,1200.0
2018-04-18 12:55:00,317.0,317.05,316.67,316.78,7200.0,317.0,317.05,316.67,316.78,7200.0
2018-04-18 13:00:00,316.67,316.7,316.27,316.34,3903.0,316.67,316.7,316.27,316.34,3903.0
2018-04-18 13:05:00,316.4,316.42,316.0,316.18,8900.0,316.4,316.42,316.0,316.18,8900.0
2018-04-18 13:10:00,316.3,316.47,316.23,316.3,8700.0,316.3,316.47,316.23,316.3,8700.0
2018-04-18 13:15:00,316.28,316.38,316.02,316.16,10267.0,316.28,316.38,316.02,316.16,10267.0
2018-04-18 13:20:00,316.29,316.3,315.97,316.05,9519.0,316.29,316.3,315.97,316.05,9519.0
2018-04-18 13:25:00,315.98,316.07,315.68,316.05,18128.0,315.98,316.07,315.68,316.05,18128.0
2018-04-18 13:30:00,316.07,316.38,315.97,316.32,7274.0,316.07,316.38,315.97,316.32,7274.0
2018-04-18 13:35:00,316.42,316.43,316.24,316.3,10917.0,316.42,316.43,316.24,316.3,10917.0
2018-04-18 13:40:00,316.35,316.4,316.01,316.01,13134.0,316.35,316.4,316.01,316.01,13134.0
2018-04-18 13:45:00,316.0,316.3,315.94,316.3,7100.0,316.0,316.3,315.94,316.3,7100.0
2018-04-18 13:50:00,316.28,317.0,316.28,316.99,4612.0,316.28,317.0,316.28,316.99,4612.0
2018-04-18 13:55:00,316.93,317.0,316.77,316.86,8435.0,316.93,317.0,316.77,316.86,8435.0
2018-04-18 14:00:00,316.79,317.07,316.65,316.98,10001.0,316.79,317.07,316.65,316.98,10001.0
2018-04-18 14:05:00,317.07,317.94,317.07,317.49,8725.0,317.07,317.94,317.07,317.49,8725.0
2018-04-18 14:10:00,317.44,317.81,317.44,317.77,5329.0,317.44,317.81,317.44,317.77,5329.0
2018-04-18 14:15:00,317.63,317.76,317.43,317.68,9130.0,317.63,317.76,317.43,317.68,9130.0
2018-04-18 14:20:00,317.8,318.46,317.62,317.93,8903.0,317.8,318.46,317.62,317.93,8903.0
2018-04-18 14:25:00,317.95,318.15,317.93,318.02,4710.0,317.95,318.15,317.93,318.02,4710.0
2018-04-18 14:30:00,317.99,318.17,317.68,317.84,7611.0,317.99,318.17,317.68,317.84,7611.0
2018-04-18 14:35:00,317.98,318.64,317.84,318.63,5678.0,317.98,318.64,317.84,318.63,5678.0
2018-04-18 14:40:00,318.51,318.58,318.33,318.38,8903.0,318.51,318.58,318.33,318.38,8903.0
2018-04-18 14:45:00,318.45,318.5,318.09,318.48,4328.0,318.45,318.5,318.09,318.48,4328.0
2018-04-18 14:50:00,318.5,318.73,318.28,318.28,4731.0,318.5,318.73,318.28,318.28,4731.0
2018-04-18 14:55:00,318.28,318.42,318.14,318.18,9034.0,318.28,318.42,318.14,318.18,9034.0
2018-04-18 15:00:00,318.57,319.0,318.46,319.0,4400.0,318.57,319.0,318.46,319.0,4400.0
2018-04-18 15:05:00,319.01,319.35,319.01,319.06,11200.0,319.01,319.35,319.01,319.06,11200.0
2018-04-18 15:10:00,319.06,319.38,318.61,318.78,13400.0,319.06,319.38,318.61,318.78,13400.0
2018-04-18 15:15:00,318.76,319.11,318.75,318.91,9183.0,318.76,319.11,318.75,318.91,9183.0
2018-04-18 15:20:00,318.9,319.12,318.66,318.75,6400.0,318.9,319.12,318.66,318.75,6400.0
2018-04-18 15:25:00,318.69,318.83,318.51,318.55,7744.0,318.69,318.83,318.51,318.55,7744.0
2018-04-18 15:30:00,318.53,318.55,318.05,318.33,11530.0,318.53,318.55,318.05,318.33,11530.0
2018-04-18 15:35:00,318.43,318.61,318.39,318.43,10034.0,318.43,318.61,318.39,318.43,10034.0
2018-04-18 15:40:00,318.42,318.51,318.28,318.47,10920.0,318.42,318.51,318.28,318.47,10920.0
2018-04-18 15:45:00,318.47,318.63,318.35,318.39,16633.0,318.47,318.63,318.35,318.39,16633.0
2018-04-18 15:50:00,317.86,318.09,317.67,317.67,19939.0,317.86,318.09,317.67,317.67,19939.0
2018-04-18 15:55:00,317.74,317.83,317.2,317.5,35383.0,317.74,317.83,317.2,317.5,35383.0
2018-04-19 09:30:00,316.35,317.94,315.68,316.31,13052.0,316.35,317.94,315.68,316.31,13052.0
2018-04-19 09:35:00,316.0,316.72,316.0,316.5,3300.0,316.0,316.72,316.0,316.5,3300.0
2018-04-19 09:40:00,316.67,317.0,315.92,316.22,11738.0,316.67,317.0,315.92,316.22,11738.0
2018-04-19 09:45:00,316.79,316.79,316.02,316.02,16803.0,316.79,316.79,316.02,316.02,16803.0
2018-04-19 09:50:00,315.93,316.72,315.58,316.43,12005.0,315.93,316.72,315.58,316.43,12005.0
2018-04-19 09:55:00,316.61,317.19,316.6,316.93,11067.0,316.61,317.19,316.6,316.93,11067.0
2018-04-19 10:00:00,316.95,318.57,316.95,318.42,5650.0,316.95,318.57,316.95,318.42,5650.0
2018-04-19 10:05:00,318.42,319.26,318.31,319.14,12956.0,318.42,319.26,318.31,319.14,12956.0
2018-04-19 10:10:00,319.27,321.14,319.04,321.13,31806.0,319.27,321.14,319.04,321.13,31806.0
2018-04-19 10:15:00,321.06,322.46,321.02,322.13,20306.0,321.06,322.46,321.02,322.13,20306.0
2018-04-19 10:20:00,322.1,322.89,321.8,322.26,15728.0,322.1,322.89,321.8,322.26,15728.0
2018-04-19 10:25:00,322.12,322.71,321.97,322.4,21479.0,322.12,322.71,321.97,322.4,21479.0
2018-04-19 10:30:00,322.37,322.54,321.3,321.3,36131.0,322.37,322.54,321.3,321.3,36131.0
2018-04-19 10:35:00,321.09,321.17,319.93,320.28,14047.0,321.09,321.17,319.93,320.28,14047.0
2018-04-19 10:40:00,320.38,320.39,319.03,319.83,18810.0,320.38,320.39,319.03,319.83,18810.0
2018-04-19 10:45:00,319.85,319.85,318.79,319.19,17019.0,319.85,319.85,318.79,319.19,17019.0
2018-04-19 10:50:00,319.19,319.48,319.01,319.12,5318.0,319.19,319.48,319.01,319.12,5318.0
2018-04-19 10:55:00,319.27,319.27,318.6,318.91,3200.0,319.27,319.27,318.6,318.91,3200.0
2018-04-19 11:00:00,318.97,318.98,318.45,318.48,7113.0,318.97,318.98,318.45,318.48,7113.0
2018-04-19 11:05:00,318.42,318.69,318.24,318.44,4901.0,318.42,318.69,318.24,318.44,4901.0
2018-04-19 11:10:00,318.24,318.24,317.63,317.75,15490.0,318.24,318.24,317.63,317.75,15490.0
2018-04-19 11:15:00,317.71,317.9,317.51,317.9,5596.0,317.71,317.9,317.51,317.9,5596.0
2018-04-19 11:20:00,317.88,318.41,317.78,318.21,4681.0,317.88,318.41,317.78,318.21,4681.0
2018-04-19 11:25:00,318.2,318.2,317.83,318.11,8160.0,318.2,318.2,317.83,318.11,8160.0
2018-04-19 11:30:00,318.11,318.11,317.02,317.05,4316.0,318.11,318.11,317.02,317.05,4316.0
2018-04-19 11:35:00,317.03,317.04,316.47,316.5,12083.0,317.03,317.04,316.47,316.5,12083.0
2018-04-19 11:40:00,316.55,316.57,315.79,316.52,11142.0,316.55,316.57,315.79,316.52,11142.0
2018-04-19 11:45:00,316.49,316.63,316.23,316.24,3200.0,316.49,316.63,316.23,316.24,3200.0
2018-04-19 11:50:00,316.27,316.28,315.58,315.58,4516.0,316.27,316.28,315.58,315.58,4516.0
2018-04-19 11:55:00,315.56,315.76,315.17,315.17,4100.0,315.56,315.76,315.17,315.17,4100.0
2018-04-19 12:00:00,315.27,316.33,315.27,316.14,6098.0,315.27,316.33,315.27,316.14,6098.0
2018-04-19 12:05:00,316.09,316.22,315.72,316.12,4482.0,316.09,316.22,315.72,316.12,4482.0
2018-04-19 12:10:00,316.14,316.14,315.95,316.03,2800.0,316.14,316.14,315.95,316.03,2800.0
2018-04-19 12:15:00,316.02,316.12,315.28,315.45,6049.0,316.02,316.12,315.28,315.45,6049.0
2018-04-19 12:20:00,315.44,315.48,315.1,315.22,4491.0,315.44,315.48,315.1,315.22,4491.0
2018-04-19 12:25:00,315.21,315.28,314.88,315.05,8202.0,315.21,315.28,314.88,315.05,8202.0
2018-04-19 12:30:00,315.14,315.54,315.13,315.43,8682.0,315.14,315.54,315.13,315.43,8682.0
2018-04-19 12:35:00,315.47,315.54,315.0,315.28,11086.0,315.47,315.54,315.0,315.28,11086.0
2018-04-19 12:40:00,315.36,315.44,315.16,315.36,15982.0,315.36,315.44,315.16,315.36,15982.0
2018-04-19 12:45:00,315.32,315.58,315.21,315.53,7891.0,315.32,315.58,315.21,315.53,7891.0
2018-04-19 12:50:00,315.5,315.63,315.33,315.34,6965.0,315.5,315.63,315.33,315.34,6965.0
2018-04-19 12:55:00,315.21,315.3,314.6,314.72,3788.0,315.21,315.3,314.6,314.72,3788.0
2018-04-19 13:00:00,314.67,315.09,314.58,314.78,11552.0,314.67,315.09,314.58,314.78,11552.0
2018-04-19 13:05:00,314.88,315.1,314.55,314.6,5859.0,314.88,315.1,314.55,314.6,5859.0
2018-04-19 13:10:00,314.65,315.12,314.58,315.12,5400.0,314.65,315.12,314.58,315.12,5400.0
2018-04-19 13:15:00,315.04,315.22,314.87,314.87,2607.0,315.04,315.22,314.87,314.87,2607.0
2018-04-19 13:20:00,314.7,314.71,314.11,314.11,4400.0,314.7,314.71,314.11,314.11,4400.0
2018-04-19 13:25:00,314.06,314.51,314.01,314.36,3940.0,314.06,314.51,314.01,314.36,3940.0
2018-04-19 13:30:00,314.48,315.12,314.48,315.12,14902.0,314.48,315.12,314.48,315.12,14902.0
2018-04-19 13:35:00,314.97,315.6,314.91,315.46,6300.0,314.97,315.6,314.91,315.46,6300.0
2018-04-19 13:40:00,315.46,315.6,315.41,315.6,2102.0,315.46,315.6,315.41,315.6,2102.0
2018-04-19 13:45:00,315.52,315.76,315.52,315.67,1950.0,315.52,315.76,315.52,315.67,1950.0
2018-04-19 13:50:00,315.73,315.88,315.7,315.75,4007.0,315.73,315.88,315.7,315.75,4007.0
2018-04-19 13:55:00,315.62,315.85,315.45,315.56,2778.0,315.62,315.85,315.45,315.56,2778.0
2018-04-19 14:00:00,315.66,315.82,315.56,315.76,5123.0,315.66,315.82,315.56,315.76,5123.0
2018-04-19 14:05:00,315.62,316.04,315.61,315.93,7284.0,315.62,316.04,315.61,315.93,7284.0
2018-04-19 14:10:00,315.87,316.2,315.68,315.68,4848.0,315.87,316.2,315.68,315.68,4848.0
2018-04-19 14:15:00,315.36,315.44,315.22,315.22,1459.0,315.36,315.44,315.22,315.22,1459.0
2018-04-19 14:20:00,314.71,315.28,314.71,315.15,14655.0,314.71,315.28,314.71,315.15,14655.0
2018-04-19 14:25:00,315.13,315.17,314.92,315.06,3003.0,315.13,315.17,314.92,315.06,3003.0
2018-04-19 14:30:00,315.09,315.16,315.01,315.04,4570.0,315.09,315.16,315.01,315.04,4570.0
2018-04-19 14:35:00,315.05,315.21,314.88,315.0,5200.0,315.05,315.21,314.88,315.0,5200.0
2018-04-19 14:40:00,315.18,315.85,315.06,315.71,10015.0,315.18,315.85,315.06,315.71,10015.0
2018-04-19 14:45:00,315.61,315.89,315.59,315.83,4400.0,315.61,315.89,315.59,315.83,4400.0
2018-04-19 14:50:00,315.71,315.71,315.08,315.22,2696.0,315.71,315.71,315.08,315.22,2696.0
2018-04-19 14:55:00,315.1,315.61,315.1,315.48,4300.0,315.1,315.61,315.1,315.48,4300.0
2018-04-19 15:00:00,315.57,315.96,315.45,315.77,5331.0,315.57,315.96,315.45,315.77,5331.0
2018-04-19 15:05:00,315.77,316.3,315.68,316.2,4847.0,315.77,316.3,315.68,316.2,4847.0
2018-04-19 15:10:00,316.12,316.22,315.77,315.8,4861.0,316.12,316.22,315.77,315.8,4861.0
2018-04-19 15:15:00,315.76,315.89,315.62,315.89,7033.0,315.76,315.89,315.62,315.89,7033.0
2018-04-19 15:20:00,315.89,315.95,315.66,315.71,8013.0,315.89,315.95,315.66,315.71,8013.0
2018-04-19 15:25:00,315.68,315.8,315.25,315.25,61811.0,315.68,315.8,315.25,315.25,61811.0
2018-04-19 15:30:00,315.27,315.27,314.77,315.19,10551.0,315.27,315.27,314.77,315.19,10551.0
2018-04-19 15:35:00,315.4,316.22,315.3,315.73,9300.0,315.4,316.22,315.3,315.73,9300.0
2018-04-19 15:40:00,315.78,315.97,315.54,315.92,10084.0,315.78,315.97,315.54,315.92,10084.0
2018-04-19 15:45:00,315.85,316.06,315.79,315.9,32461.0,315.85,316.06,315.79,315.9,32461.0
2018-04-19 15:50:00,315.92,316.19,315.92,316.0,16445.0,315.92,316.19,315.92,316.0,16445.0
2018-04-19 15:55:00,315.97,316.06,315.22,315.55,27769.0,315.97,316.06,315.22,315.55,27769.0
2018-04-20 09:30:00,314.81,317.46,314.81,317.46,70509.0,314.81,317.46,314.81,317.46,70509.0
2018-04-20 09:35:00,316.99,317.91,316.58,317.59,13900.0,316.99,317.91,316.58,317.59,13900.0
2018-04-20 09:40:00,317.65,317.82,317.27,317.82,7125.0,317.65,317.82,317.27,317.82,7125.0
2018-04-20 09:45:00,317.84,318.7,317.74,317.74,8461.0,317.84,318.7,317.74,317.74,8461.0
2018-04-20 09:50:00,317.81,317.84,316.16,316.26,4450.0,317.81,317.84,316.16,316.26,4450.0
2018-04-20 09:55:00,316.18,316.18,315.74,316.0,3428.0,316.18,316.18,315.74,316.0,3428.0
2018-04-20 10:00:00,316.13,316.22,315.43,315.44,28600.0,316.13,316.22,315.43,315.44,28600.0
2018-04-20 10:05:00,315.44,316.04,315.21,316.04,3600.0,315.44,316.04,315.21,316.04,3600.0
2018-04-20 10:10:00,316.03,316.33,315.9,316.22,2904.0,316.03,316.33,315.9,316.22,2904.0
2018-04-20 10:15:00,316.18,316.74,315.62,316.74,4750.0,316.18,316.74,315.62,316.74,4750.0
2018-04-20 10:20:00,316.75,316.77,316.29,316.5,3600.0,316.75,316.77,316.29,316.5,3600.0
2018-04-20 10:25:00,316.23,316.87,316.08,316.52,5684.0,316.23,316.87,316.08,316.52,5684.0
2018-04-20 10:30:00,316.71,316.87,316.34,316.35,9952.0,316.71,316.87,316.34,316.35,9952.0
2018-04-20 10:35:00,316.31,316.73,316.18,316.68,4800.0,316.31,316.73,316.18,316.68,4800.0
2018-04-20 10:40:00,316.74,316.89,316.27,316.42,5813.0,316.74,316.89,316.27,316.42,5813.0
2018-04-20 10:45:00,316.28,316.68,316.28,316.59,6000.0,316.28,316.68,316.28,316.59,6000.0
2018-04-20 10:50:00,316.58,316.58,315.92,316.16,8765.0,316.58,316.58,315.92,316.16,8765.0
2018-04-20 10:55:00,315.96,316.11,315.73,316.01,5000.0,315.96,316.11,315.73,316.01,5000.0
2018-04-20 11:00:00,316.09,316.09,315.52,315.52,4998.0,316.09,316.09,315.52,315.52,4998.0
2018-04-20 11:05:00,315.66,315.87,315.41,315.71,3704.0,315.66,315.87,315.41,315.71,3704.0
2018-04-20 11:10:00,315.55,315.55,314.68,315.54,30516.0,315.55,315.55,314.68,315.54,30516.0
2018-04-20 11:15:00,315.54,315.76,315.38,315.41,3640.0,315.54,315.76,315.38,315.41,3640.0
2018-04-20 11:20:00,315.48,315.48,314.64,314.81,1800.0,315.48,315.48,314.64,314.81,1800.0
2018-04-20 11:25:00,314.86,315.16,314.29,314.29,6178.0,314.86,315.16,314.29,314.29,6178.0
2018-04-20 11:30:00,314.31,314.66,314.29,314.33,1649.0,314.31,314.66,314.29,314.33,1649.0
2018-04-20 11:35:00,314.52,314.59,313.93,313.93,3383.0,314.52,314.59,313.93,313.93,3383.0
2018-04-20 11:40:00,314.01,314.91,313.86,314.8,5174.0,314.01,314.91,313.86,314.8,5174.0
2018-04-20 11:45:00,314.47,314.51,314.23,314.24,2800.0,314.47,314.51,314.23,314.24,2800.0
2018-04-20 11:50:00,314.26,314.65,313.75,314.1,3400.0,314.26,314.65,313.75,314.1,3400.0
2018-04-20 11:55:00,314.28,314.69,314.24,314.5,4600.0,314.28,314.69,314.24,314.5,4600.0
2018-04-20 12:00:00,314.35,314.51,313.93,314.07,5748.0,314.35,314.51,313.93,314.07,5748.0
2018-04-20 12:05:00,314.07,314.59,314.06,314.55,1800.0,314.07,314.59,314.06,314.55,1800.0
2018-04-20 12:10:00,314.5,314.68,313.75,313.75,7422.0,314.5,314.68,313.75,313.75,7422.0
2018-04-20 12:15:00,313.73,313.86,313.41,313.46,3203.0,313.73,313.86,313.41,313.46,3203.0
2018-04-20 12:20:00,313.46,313.74,313.46,313.59,1800.0,313.46,313.74,313.46,313.59,1800.0
2018-04-20 12:25:00,313.6,314.15,313.6,313.84,2004.0,313.6,314.15,313.6,313.84,2004.0
2018-04-20 12:30:00,313.76,313.99,313.37,313.99,3808.0,313.76,313.99,313.37,313.99,3808.0
2018-04-20 12:35:00,313.78,313.9,313.32,313.32,13800.0,313.78,313.9,313.32,313.32,13800.0
2018-04-20 12:40:00,313.45,313.82,313.24,313.82,2900.0,313.45,313.82,313.24,313.82,2900.0
2018-04-20 12:45:00,313.55,313.55,312.9,312.99,5161.0,313.55,313.55,312.9,312.99,5161.0
2018-04-20 12:50:00,312.97,313.06,312.95,313.06,2200.0,312.97,313.06,312.95,313.06,2200.0
2018-04-20 12:55:00,313.07,313.07,312.79,312.89,3890.0,313.07,313.07,312.79,312.89,3890.0
2018-04-20 13:00:00,312.78,312.9,312.64,312.69,3111.0,312.78,312.9,312.64,312.69,3111.0
2018-04-20 13:05:00,312.47,312.74,312.06,312.65,3876.0,312.47,312.74,312.06,312.65,3876.0
2018-04-20 13:10:00,312.74,313.31,312.67,313.07,1800.0,312.74,313.31,312.67,313.07,1800.0
2018-04-20 13:15:00,313.34,313.52,313.3,313.3,2800.0,313.34,313.52,313.3,313.3,2800.0
2018-04-20 13:20:00,313.35,313.78,313.18,313.55,13691.0,313.35,313.78,313.18,313.55,13691.0
2018-04-20 13:25:00,313.57,313.81,313.35,313.66,2200.0,313.57,313.81,313.35,313.66,2200.0
2018-04-20 13:30:00,313.68,313.88,313.41,313.54,2900.0,313.68,313.88,313.41,313.54,2900.0
2018-04-20 13:35:00,313.54,313.87,313.54,313.71,1300.0,313.54,313.87,313.54,313.71,1300.0
2018-04-20 13:40:00,313.79,314.04,313.04,313.04,8196.0,313.79,314.04,313.04,313.04,8196.0
2018-04-20 13:45:00,313.13,313.2,312.46,312.46,20729.0,313.13,313.2,312.46,312.46,20729.0
2018-04-20 13:50:00,312.52,312.96,312.48,312.9,2900.0,312.52,312.96,312.48,312.9,2900.0
2018-04-20 13:55:00,313.0,313.29,312.92,312.92,7243.0,313.0,313.29,312.92,312.92,7243.0
2018-04-20 14:00:00,313.01,313.06,312.86,313.02,3000.0,313.01,313.06,312.86,313.02,3000.0
2018-04-20 14:05:00,313.07,313.12,312.51,312.51,13059.0,313.07,313.12,312.51,312.51,13059.0
2018-04-20 14:10:00,312.55,312.55,311.92,312.05,8731.0,312.55,312.55,311.92,312.05,8731.0
2018-04-20 14:15:00,312.05,312.19,312.02,312.02,1862.0,312.05,312.19,312.02,312.02,1862.0
2018-04-20 14:20:00,312.18,312.31,311.97,312.13,8130.0,312.18,312.31,311.97,312.13,8130.0
2018-04-20 14:25:00,312.04,312.07,311.85,312.0,4004.0,312.04,312.07,311.85,312.0,4004.0
2018-04-20 14:30:00,311.91,312.09,311.62,311.69,2800.0,311.91,312.09,311.62,311.69,2800.0
2018-04-20 14:35:00,311.5,311.71,311.41,311.49,2800.0,311.5,311.71,311.41,311.49,2800.0
2018-04-20 14:40:00,311.49,312.03,311.49,312.03,1100.0,311.49,312.03,311.49,312.03,1100.0
2018-04-20 14:45:00,311.89,311.89,311.54,311.54,3834.0,311.89,311.89,311.54,311.54,3834.0
2018-04-20 14:50:00,311.67,311.98,311.65,311.9,1100.0,311.67,311.98,311.65,311.9,1100.0
2018-04-20 14:55:00,311.92,312.18,311.85,312.18,2700.0,311.92,312.18,311.85,312.18,2700.0
2018-04-20 15:00:00,312.06,312.09,311.59,311.68,4461.0,312.06,312.09,311.59,311.68,4461.0
2018-04-20 15:05:00,311.63,311.63,310.45,310.57,13953.0,311.63,311.63,310.45,310.57,13953.0
2018-04-20 15:10:00,310.66,310.75,310.25,310.6,2312.0,310.66,310.75,310.25,310.6,2312.0
2018-04-20 15:15:00,310.61,310.69,310.18,310.18,5108.0,310.61,310.69,310.18,310.18,5108.0
2018-04-20 15:20:00,310.17,310.72,310.17,310.72,4650.0,310.17,310.72,310.17,310.72,4650.0
2018-04-20 15:25:00,310.79,310.98,310.52,310.53,27200.0,310.79,310.98,310.52,310.53,27200.0
2018-04-20 15:30:00,310.54,311.03,310.49,311.03,3218.0,310.54,311.03,310.49,311.03,3218.0
2018-04-20 15:35:00,311.26,312.04,311.26,311.69,7139.0,311.26,312.04,311.26,311.69,7139.0
2018-04-20 15:40:00,311.69,311.83,311.39,311.47,6973.0,311.69,311.83,311.39,311.47,6973.0
2018-04-20 15:45:00,311.62,311.65,311.12,311.24,7552.0,311.62,311.65,311.12,311.24,7552.0
2018-04-20 15:50:00,311.35,311.36,310.57,310.69,34213.0,311.35,311.36,310.57,310.69,34213.0
2018-04-20 15:55:00,310.69,311.07,310.64,311.06,40573.0,310.69,311.07,310.64,311.06,40573.0
2018-04-23 09:30:00,312.0,315.04,312.0,313.17,15636.0,312.0,315.04,312.0,313.17,15636.0
2018-04-23 09:35:00,312.94,313.7,312.19,312.5,29400.0,312.94,313.7,312.19,312.5,29400.0
2018-04-23 09:40:00,312.32,312.5,311.16,311.77,6670.0,312.32,312.5,311.16,311.77,6670.0
2018-04-23 09:45:00,311.73,312.49,311.73,312.49,6374.0,311.73,312.49,311.73,312.49,6374.0
2018-04-23 09:50:00,312.81,313.1,312.52,312.68,5259.0,312.81,313.1,312.52,312.68,5259.0
2018-04-23 09:55:00,312.67,313.26,312.22,313.22,5750.0,312.67,313.26,312.22,313.22,5750.0
2018-04-23 10:00:00,313.19,313.63,312.72,313.42,8816.0,313.19,313.63,312.72,313.42,8816.0
2018-04-23 10:05:00,313.7,314.02,312.69,312.69,8355.0,313.7,314.02,312.69,312.69,8355.0
2018-04-23 10:10:00,312.92,313.32,312.23,312.23,4411.0,312.92,313.32,312.23,312.23,4411.0
2018-04-23 10:15:00,312.5,313.01,312.36,313.01,3282.0,312.5,313.01,312.36,313.01,3282.0
2018-04-23 10:20:00,312.89,313.32,312.89,313.15,4900.0,312.89,313.32,312.89,313.15,4900.0
2018-04-23 10:25:00,313.14,313.39,312.59,312.59,4500.0,313.14,313.39,312.59,312.59,4500.0
2018-04-23 10:30:00,312.73,312.87,312.06,312.31,3631.0,312.73,312.87,312.06,312.31,3631.0
2018-04-23 10:35:00,312.31,312.42,311.73,312.42,8044.0,312.31,312.42,311.73,312.42,8044.0
2018-04-23 10:40:00,312.42,312.56,312.01,312.16,4380.0,312.42,312.56,312.01,312.16,4380.0
2018-04-23 10:45:00,312.16,312.4,312.03,312.04,8000.0,312.16,312.4,312.03,312.04,8000.0
2018-04-23 10:50:00,312.19,312.2,311.5,311.56,9400.0,312.19,312.2,311.5,311.56,9400.0
2018-04-23 10:55:00,311.58,311.58,311.27,311.32,4100.0,311.58,311.58,311.27,311.32,4100.0
2018-04-23 11:00:00,311.32,311.57,311.32,311.44,10900.0,311.32,311.57,311.32,311.44,10900.0
2018-04-23 11:05:00,311.56,311.66,311.2,311.39,10583.0,311.56,311.66,311.2,311.39,10583.0
2018-04-23 11:10:00,311.46,312.07,311.37,311.94,7570.0,311.46,312.07,311.37,311.94,7570.0
2018-04-23 11:15:00,312.03,312.04,311.75,311.93,12953.0,312.03,312.04,311.75,311.93,12953.0
2018-04-23 11:20:00,312.0,312.08,311.72,311.91,7488.0,312.0,312.08,311.72,311.91,7488.0
2018-04-23 11:25:00,311.94,312.15,311.82,311.89,4778.0,311.94,312.15,311.82,311.89,4778.0
2018-04-23 11:30:00,312.03,312.17,311.8,311.8,7666.0,312.03,312.17,311.8,311.8,7666.0
2018-04-23 11:35:00,311.86,311.9,311.78,311.8,2800.0,311.86,311.9,311.78,311.8,2800.0
2018-04-23 11:40:00,311.84,311.96,311.61,311.62,5900.0,311.84,311.96,311.61,311.62,5900.0
2018-04-23 11:45:00,311.7,311.8,311.17,311.17,8053.0,311.7,311.8,311.17,311.17,8053.0
2018-04-23 11:50:00,311.24,311.6,311.04,311.59,2507.0,311.24,311.6,311.04,311.59,2507.0
2018-04-23 11:55:00,311.56,311.57,311.02,311.28,4393.0,311.56,311.57,311.02,311.28,4393.0
2018-04-23 12:00:00,311.37,311.59,311.27,311.27,2950.0,311.37,311.59,311.27,311.27,2950.0
2018-04-23 12:05:00,311.48,311.78,311.44,311.78,4600.0,311.48,311.78,311.44,311.78,4600.0
2018-04-23 12:10:00,311.72,311.77,311.43,311.46,7200.0,311.72,311.77,311.43,311.46,7200.0
2018-04-23 12:15:00,311.5,311.78,311.36,311.5,5200.0,311.5,311.78,311.36,311.5,5200.0
2018-04-23 12:20:00,311.54,311.77,311.34,311.34,6300.0,311.54,311.77,311.34,311.34,6300.0
2018-04-23 12:25:00,311.06,311.35,310.95,311.31,5040.0,311.06,311.35,310.95,311.31,5040.0
2018-04-23 12:30:00,311.23,311.4,311.11,311.31,5077.0,311.23,311.4,311.11,311.31,5077.0
2018-04-23 12:35:00,311.4,311.74,311.22,311.74,16672.0,311.4,311.74,311.22,311.74,16672.0
2018-04-23 12:40:00,311.87,311.87,311.46,311.6,2650.0,311.87,311.87,311.46,311.6,2650.0
2018-04-23 12:45:00,311.47,311.83,311.34,311.34,3898.0,311.47,311.83,311.34,311.34,3898.0
2018-04-23 12:50:00,311.49,311.78,311.43,311.63,2500.0,311.49,311.78,311.43,311.63,2500.0
2018-04-23 12:55:00,311.73,311.75,311.54,311.68,7600.0,311.73,311.75,311.54,311.68,7600.0
2018-04-23 13:00:00,311.51,311.51,311.27,311.42,2997.0,311.51,311.51,311.27,311.42,2997.0
2018-04-23 13:05:00,311.37,311.38,311.03,311.3,3002.0,311.37,311.38,311.03,311.3,3002.0
2018-04-23 13:10:00,311.16,311.16,310.71,310.87,2830.0,311.16,311.16,310.71,310.87,2830.0
2018-04-23 13:15:00,310.86,311.16,310.86,311.0,2700.0,310.86,311.16,310.86,311.0,2700.0
2018-04-23 13:20:00,311.03,311.03,310.84,310.85,4477.0,311.03,311.03,310.84,310.85,4477.0
2018-04-23 13:25:00,310.76,311.17,310.63,310.7,4600.0,310.76,311.17,310.63,310.7,4600.0
2018-04-23 13:30:00,310.84,310.95,310.35,310.43,5300.0,310.84,310.95,310.35,310.43,5300.0
2018-04-23 13:35:00,310.29,310.77,310.29,310.74,4864.0,310.29,310.77,310.29,310.74,4864.0
2018-04-23 13:40:00,310.66,310.67,310.2,310.21,5709.0,310.66,310.67,310.2,310.21,5709.0
2018-04-23 13:45:00,310.44,310.44,310.31,310.31,950.0,310.44,310.44,310.31,310.31,950.0
2018-04-23 13:50:00,310.31,310.84,310.31,310.69,5694.0,310.31,310.84,310.31,310.69,5694.0
2018-04-23 13:55:00,310.84,310.84,310.53,310.58,11600.0,310.84,310.84,310.53,310.58,11600.0
2018-04-23 14:00:00,310.56,310.79,310.24,310.58,9214.0,310.56,310.79,310.24,310.58,9214.0
2018-04-23 14:05:00,310.38,310.38,309.89,309.89,3050.0,310.38,310.38,309.89,309.89,3050.0
2018-04-23 14:10:00,309.96,310.08,309.37,309.72,5030.0,309.96,310.08,309.37,309.72,5030.0
2018-04-23 14:15:00,309.71,309.98,309.6,309.98,3013.0,309.71,309.98,309.6,309.98,3013.0
2018-04-23 14:20:00,310.01,310.16,309.67,309.71,3000.0,310.01,310.16,309.67,309.71,3000.0
2018-04-23 14:25:00,309.64,309.7,309.16,309.4,4732.0,309.64,309.7,309.16,309.4,4732.0
2018-04-23 14:30:00,309.45,309.66,309.36,309.5,2002.0,309.45,309.66,309.36,309.5,2002.0
2018-04-23 14:35:00,309.66,310.02,309.66,309.99,3900.0,309.66,310.02,309.66,309.99,3900.0
2018-04-23 14:40:00,310.07,310.09,309.68,309.69,11100.0,310.07,310.09,309.68,309.69,11100.0
2018-04-23 14:45:00,309.66,309.68,309.46,309.48,1400.0,309.66,309.68,309.46,309.48,1400.0
2018-04-23 14:50:00,309.44,309.59,309.19,309.26,3181.0,309.44,309.59,309.19,309.26,3181.0
2018-04-23 14:55:00,309.18,309.4,309.18,309.38,2814.0,309.18,309.4,309.18,309.38,2814.0
2018-04-23 15:00:00,309.39,309.5,309.25,309.26,6043.0,309.39,309.5,309.25,309.26,6043.0
2018-04-23 15:05:00,309.36,309.5,309.28,309.39,3620.0,309.36,309.5,309.28,309.39,3620.0
2018-04-23 15:10:00,309.37,309.77,309.26,309.69,3142.0,309.37,309.77,309.26,309.69,3142.0
2018-04-23 15:15:00,309.61,309.89,309.6,309.82,10968.0,309.61,309.89,309.6,309.82,10968.0
2018-04-23 15:20:00,309.76,309.85,309.54,309.61,3874.0,309.76,309.85,309.54,309.61,3874.0
2018-04-23 15:25:00,309.63,309.87,309.61,309.83,5525.0,309.63,309.87,309.61,309.83,5525.0
2018-04-23 15:30:00,309.79,309.9,309.64,309.72,12955.0,309.79,309.9,309.64,309.72,12955.0
2018-04-23 15:35:00,309.68,309.89,309.62,309.77,23200.0,309.68,309.89,309.62,309.77,23200.0
2018-04-23 15:40:00,309.76,310.05,309.67,310.05,8896.0,309.76,310.05,309.67,310.05,8896.0
2018-04-23 15:45:00,310.16,310.28,310.12,310.16,14131.0,310.16,310.28,310.12,310.16,14131.0
2018-04-23 15:50:00,310.04,310.26,309.89,309.97,18906.0,310.04,310.26,309.89,309.97,18906.0
2018-04-23 15:55:00,310.02,310.24,309.86,310.0,43017.0,310.02,310.24,309.86,310.0,43017.0
2018-04-24 09:30:00,312.53,312.55,312.01,312.13,13035.0,312.53,312.55,312.01,312.13,13035.0
2018-04-24 09:35:00,312.15,313.15,311.83,313.15,7332.0,312.15,313.15,311.83,313.15,7332.0
2018-04-24 09:40:00,312.74,313.76,312.72,313.49,22235.0,312.74,313.76,312.72,313.49,22235.0
2018-04-24 09:45:00,313.25,313.41,312.56,312.58,8700.0,313.25,313.41,312.56,312.58,8700.0
2018-04-24 09:50:00,312.78,312.78,311.3,311.31,7676.0,312.78,312.78,311.3,311.31,7676.0
2018-04-24 09:55:00,311.64,312.0,310.56,311.53,8414.0,311.64,312.0,310.56,311.53,8414.0
2018-04-24 10:00:00,311.32,311.5,310.84,310.99,14349.0,311.32,311.5,310.84,310.99,14349.0
2018-04-24 10:05:00,310.55,310.58,310.02,310.44,7685.0,310.55,310.58,310.02,310.44,7685.0
2018-04-24 10:10:00,310.44,310.44,309.55,309.69,8400.0,310.44,310.44,309.55,309.69,8400.0
2018-04-24 10:15:00,309.56,309.68,309.15,309.19,5400.0,309.56,309.68,309.15,309.19,5400.0
2018-04-24 10:20:00,309.25,309.65,309.11,309.24,10474.0,309.25,309.65,309.11,309.24,10474.0
2018-04-24 10:25:00,309.46,310.19,309.46,309.66,4229.0,309.46,310.19,309.46,309.66,4229.0
2018-04-24 10:30:00,309.65,309.78,308.65,308.87,3700.0,309.65,309.78,308.65,308.87,3700.0
2018-04-24 10:35:00,308.78,309.14,308.57,308.68,8121.0,308.78,309.14,308.57,308.68,8121.0
2018-04-24 10:40:00,308.86,309.42,308.67,309.06,6000.0,308.86,309.42,308.67,309.06,6000.0
2018-04-24 10:45:00,309.19,309.37,308.6,308.98,7439.0,309.19,309.37,308.6,308.98,7439.0
2018-04-24 10:50:00,309.01,309.32,308.91,309.17,7500.0,309.01,309.32,308.91,309.17,7500.0
2018-04-24 10:55:00,309.17,309.17,307.83,308.01,6588.0,309.17,309.17,307.83,308.01,6588.0
2018-04-24 11:00:00,307.8,308.22,307.54,307.86,6452.0,307.8,308.22,307.54,307.86,6452.0
2018-04-24 11:05:00,308.01,308.01,307.55,307.94,3511.0,308.01,308.01,307.55,307.94,3511.0
2018-04-24 11:10:00,307.95,308.11,307.12,307.32,11820.0,307.95,308.11,307.12,307.32,11820.0
2018-04-24 11:15:00,307.19,307.23,306.59,307.15,6390.0,307.19,307.23,306.59,307.15,6390.0
2018-04-24 11:20:00,307.09,307.34,306.89,306.9,3814.0,307.09,307.34,306.89,306.9,3814.0
2018-04-24 11:25:00,306.74,307.37,306.69,307.26,5100.0,306.74,307.37,306.69,307.26,5100.0
2018-04-24 11:30:00,307.26,307.37,306.98,307.24,5300.0,307.26,307.37,306.98,307.24,5300.0
2018-04-24 11:35:00,307.03,307.29,306.4,307.02,8004.0,307.03,307.29,306.4,307.02,8004.0
2018-04-24 11:40:00,307.06,307.25,306.9,307.21,5330.0,307.06,307.25,306.9,307.21,5330.0
2018-04-24 11:45:00,307.21,307.45,307.07,307.19,3700.0,307.21,307.45,307.07,307.19,3700.0
2018-04-24 11:50:00,307.15,307.3,306.85,307.08,4000.0,307.15,307.3,306.85,307.08,4000.0
2018-04-24 11:55:00,307.0,307.33,306.87,307.21,9730.0,307.0,307.33,306.87,307.21,9730.0
2018-04-24 12:00:00,306.88,307.22,306.77,307.21,1850.0,306.88,307.22,306.77,307.21,1850.0
2018-04-24 12:05:00,307.22,307.37,306.62,306.62,11935.0,307.22,307.37,306.62,306.62,11935.0
2018-04-24 12:10:00,306.61,307.06,306.57,306.65,7579.0,306.61,307.06,306.57,306.65,7579.0
2018-04-24 12:15:00,306.9,306.9,306.27,306.32,4072.0,306.9,306.9,306.27,306.32,4072.0
2018-04-24 12:20:00,306.51,306.65,306.31,306.53,2900.0,306.51,306.65,306.31,306.53,2900.0
2018-04-24 12:25:00,306.51,306.51,305.88,306.32,11687.0,306.51,306.51,305.88,306.32,11687.0
2018-04-24 12:30:00,306.42,306.65,306.11,306.29,5698.0,306.42,306.65,306.11,306.29,5698.0
2018-04-24 12:35:00,306.21,306.28,305.71,306.1,3700.0,306.21,306.28,305.71,306.1,3700.0
2018-04-24 12:40:00,305.96,306.15,305.75,306.12,4334.0,305.96,306.15,305.75,306.12,4334.0
2018-04-24 12:45:00,305.94,305.95,305.18,305.19,8808.0,305.94,305.95,305.18,305.19,8808.0
2018-04-24 12:50:00,305.35,305.58,304.95,305.0,6741.0,305.35,305.58,304.95,305.0,6741.0
2018-04-24 12:55:00,304.91,304.91,304.32,304.49,5010.0,304.91,304.91,304.32,304.49,5010.0
2018-04-24 13:00:00,304.42,304.82,304.27,304.62,3700.0,304.42,304.82,304.27,304.62,3700.0
2018-04-24 13:05:00,304.78,304.78,304.37,304.49,5839.0,304.78,304.78,304.37,304.49,5839.0
2018-04-24 13:10:00,304.55,304.55,303.98,304.38,4500.0,304.55,304.55,303.98,304.38,4500.0
2018-04-24 13:15:00,304.29,304.59,304.21,304.4,5121.0,304.29,304.59,304.21,304.4,5121.0
2018-04-24 13:20:00,304.38,304.65,304.08,304.08,10894.0,304.38,304.65,304.08,304.08,10894.0
2018-04-24 13:25:00,304.21,304.48,303.88,304.1,5906.0,304.21,304.48,303.88,304.1,5906.0
2018-04-24 13:30:00,304.27,304.71,303.97,304.5,4212.0,304.27,304.71,303.97,304.5,4212.0
2018-04-24 13:35:00,304.08,304.23,303.8,304.05,3900.0,304.08,304.23,303.8,304.05,3900.0
2018-04-24 13:40:00,304.1,304.14,303.79,304.02,4900.0,304.1,304.14,303.79,304.02,4900.0
2018-04-24 13:45:00,303.86,304.01,303.58,304.01,2900.0,303.86,304.01,303.58,304.01,2900.0
2018-04-24 13:50:00,303.88,303.89,303.03,303.39,7343.0,303.88,303.89,303.03,303.39,7343.0
2018-04-24 13:55:00,303.6,303.76,302.97,302.97,9995.0,303.6,303.76,302.97,302.97,9995.0
2018-04-24 14:00:00,302.99,303.09,301.81,301.81,7600.0,302.99,303.09,301.81,301.81,7600.0
2018-04-24 14:05:00,302.03,302.13,301.55,301.96,12420.0,302.03,302.13,301.55,301.96,12420.0
2018-04-24 14:10:00,301.86,302.42,301.85,302.09,12955.0,301.86,302.42,301.85,302.09,12955.0
2018-04-24 14:15:00,302.27,302.43,301.75,301.77,26396.0,302.27,302.43,301.75,301.77,26396.0
2018-04-24 14:20:00,301.86,302.18,301.75,301.92,22341.0,301.86,302.18,301.75,301.92,22341.0
2018-04-24 14:25:00,301.8,301.84,300.73,300.73,11192.0,301.8,301.84,300.73,300.73,11192.0
2018-04-24 14:30:00,300.73,301.0,300.43,300.71,21766.0,300.73,301.0,300.43,300.71,21766.0
2018-04-24 14:35:00,300.84,301.08,299.76,299.76,6800.0,300.84,301.08,299.76,299.76,6800.0
2018-04-24 14:40:00,299.78,302.07,299.72,301.63,10547.0,299.78,302.07,299.72,301.63,10547.0
2018-04-24 14:45:00,301.73,301.76,301.31,301.45,6324.0,301.73,301.76,301.31,301.45,6324.0
2018-04-24 14:50:00,301.61,302.39,301.52,301.94,6209.0,301.61,302.39,301.52,301.94,6209.0
2018-04-24 14:55:00,302.1,302.15,301.5,301.5,11622.0,302.1,302.15,301.5,301.5,11622.0
2018-04-24 15:00:00,301.71,302.12,301.56,302.0,8782.0,301.71,302.12,301.56,302.0,8782.0
2018-04-24 15:05:00,302.0,302.29,301.83,302.0,10350.0,302.0,302.29,301.83,302.0,10350.0
2018-04-24 15:10:00,302.18,303.27,301.74,303.03,8644.0,302.18,303.27,301.74,303.03,8644.0
2018-04-24 15:15:00,303.08,303.16,302.6,302.96,6900.0,303.08,303.16,302.6,302.96,6900.0
2018-04-24 15:20:00,302.99,303.15,302.6,302.99,10104.0,302.99,303.15,302.6,302.99,10104.0
2018-04-24 15:25:00,302.99,302.99,302.5,302.53,5867.0,302.99,302.99,302.5,302.53,5867.0
2018-04-24 15:30:00,302.53,302.55,301.85,301.93,7606.0,302.53,302.55,301.85,301.93,7606.0
2018-04-24 15:35:00,301.99,301.99,301.14,301.4,12063.0,301.99,301.99,301.14,301.4,12063.0
2018-04-24 15:40:00,301.4,301.77,300.9,301.01,13482.0,301.4,301.77,300.9,301.01,13482.0
2018-04-24 15:45:00,301.01,301.74,300.91,301.25,21492.0,301.01,301.74,300.91,301.25,21492.0
2018-04-24 15:50:00,301.32,301.71,301.31,301.71,21548.0,301.32,301.71,301.31,301.71,21548.0
2018-04-24 15:55:00,301.77,301.83,300.98,301.27,62627.0,301.77,301.83,300.98,301.27,62627.0
2018-04-25 09:30:00,300.0,300.56,296.33,299.35,89669.0,300.0,300.56,296.33,299.35,89669.0
2018-04-25 09:35:00,299.41,299.91,298.68,299.38,73459.0,299.41,299.91,298.68,299.38,73459.0
2018-04-25 09:40:00,299.53,300.31,298.73,298.74,29606.0,299.53,300.31,298.73,298.74,29606.0
2018-04-25 09:45:00,299.09,299.36,297.71,298.7,31135.0,299.09,299.36,297.71,298.7,31135.0
2018-04-25 09:50:00,298.62,298.65,297.02,297.45,17058.0,298.62,298.65,297.02,297.45,17058.0
2018-04-25 09:55:00,297.6,297.6,295.34,296.6,47039.0,297.6,297.6,295.34,296.6,47039.0
2018-04-25 10:00:00,296.39,297.08,295.8,296.83,31079.0,296.39,297.08,295.8,296.83,31079.0
2018-04-25 10:05:00,296.81,297.09,295.84,296.45,28284.0,296.81,297.09,295.84,296.45,28284.0
2018-04-25 10:10:00,296.46,297.85,296.2,297.85,40728.0,296.46,297.85,296.2,297.85,40728.0
2018-04-25 10:15:00,297.77,297.91,296.43,296.82,35300.0,297.77,297.91,296.43,296.82,35300.0
2018-04-25 10:20:00,296.82,299.38,296.58,299.34,30788.0,296.82,299.38,296.58,299.34,30788.0
2018-04-25 10:25:00,299.37,299.66,297.11,297.49,33213.0,299.37,299.66,297.11,297.49,33213.0
2018-04-25 10:30:00,297.24,298.32,297.24,298.23,22504.0,297.24,298.32,297.24,298.23,22504.0
2018-04-25 10:35:00,298.24,299.34,298.09,298.54,29109.0,298.24,299.34,298.09,298.54,29109.0
2018-04-25 10:40:00,298.5,299.87,298.41,298.96,89746.0,298.5,299.87,298.41,298.96,89746.0
2018-04-25 10:45:00,298.99,299.18,298.02,298.44,40117.0,298.99,299.18,298.02,298.44,40117.0
2018-04-25 10:50:00,298.48,298.91,297.14,297.39,22592.0,298.48,298.91,297.14,297.39,22592.0
2018-04-25 10:55:00,297.14,298.07,296.5,298.07,17288.0,297.14,298.07,296.5,298.07,17288.0
2018-04-25 11:00:00,298.08,299.13,298.01,298.29,13990.0,298.08,299.13,298.01,298.29,13990.0
2018-04-25 11:05:00,298.25,299.34,298.25,299.07,18648.0,298.25,299.34,298.25,299.07,18648.0
2018-04-25 11:10:00,299.2,299.5,298.16,298.28,22238.0,299.2,299.5,298.16,298.28,22238.0
2018-04-25 11:15:00,298.28,298.7,298.11,298.68,12224.0,298.28,298.7,298.11,298.68,12224.0
2018-04-25 11:20:00,298.62,298.81,298.11,298.76,39664.0,298.62,298.81,298.11,298.76,39664.0
2018-04-25 11:25:00,298.79,299.16,298.21,298.56,47251.0,298.79,299.16,298.21,298.56,47251.0
2018-04-25 11:30:00,298.51,299.0,298.34,298.34,17435.0,298.51,299.0,298.34,298.34,17435.0
2018-04-25 11:35:00,298.35,298.55,298.22,298.48,12044.0,298.35,298.55,298.22,298.48,12044.0
2018-04-25 11:40:00,298.4,298.85,298.25,298.61,14900.0,298.4,298.85,298.25,298.61,14900.0
2018-04-25 11:45:00,298.61,300.43,298.56,299.36,18723.0,298.61,300.43,298.56,299.36,18723.0
2018-04-25 11:50:00,299.33,300.16,299.13,300.04,4683.0,299.33,300.16,299.13,300.04,4683.0
2018-04-25 11:55:00,300.21,300.77,300.02,300.03,8900.0,300.21,300.77,300.02,300.03,8900.0
2018-04-25 12:00:00,300.02,300.7,299.89,300.47,12293.0,300.02,300.7,299.89,300.47,12293.0
2018-04-25 12:05:00,300.25,300.48,299.83,299.84,9900.0,300.25,300.48,299.83,299.84,9900.0
2018-04-25 12:10:00,299.83,300.55,299.56,300.55,8708.0,299.83,300.55,299.56,300.55,8708.0
2018-04-25 12:15:00,300.62,301.08,300.36,300.44,18301.0,300.62,301.08,300.36,300.44,18301.0
2018-04-25 12:20:00,300.72,301.29,300.17,300.7,22372.0,300.72,301.29,300.17,300.7,22372.0
2018-04-25 12:25:00,300.59,300.79,300.24,300.25,14248.0,300.59,300.79,300.24,300.25,14248.0
2018-04-25 12:30:00,300.24,300.56,299.86,300.48,10295.0,300.24,300.56,299.86,300.48,10295.0
2018-04-25 12:35:00,300.48,300.57,300.07,300.07,14602.0,300.48,300.57,300.07,300.07,14602.0
2018-04-25 12:40:00,300.2,300.2,299.69,299.7,4600.0,300.2,300.2,299.69,299.7,4600.0
2018-04-25 12:45:00,299.82,300.05,299.12,299.12,5707.0,299.82,300.05,299.12,299.12,5707.0
2018-04-25 12:50:00,299.31,299.81,299.14,299.66,16298.0,299.31,299.81,299.14,299.66,16298.0
2018-04-25 12:55:00,299.77,300.29,299.77,300.04,3369.0,299.77,300.29,299.77,300.04,3369.0
2018-04-25 13:00:00,300.09,300.82,300.08,300.56,8291.0,300.09,300.82,300.08,300.56,8291.0
2018-04-25 13:05:00,300.68,301.36,300.55,300.62,9867.0,300.68,301.36,300.55,300.62,9867.0
2018-04-25 13:10:00,300.56,300.56,299.7,300.02,5800.0,300.56,300.56,299.7,300.02,5800.0
2018-04-25 13:15:00,299.86,300.27,299.73,300.0,4506.0,299.86,300.27,299.73,300.0,4506.0
2018-04-25 13:20:00,299.97,300.29,299.97,300.11,2300.0,299.97,300.29,299.97,300.11,2300.0
2018-04-25 13:25:00,300.24,300.33,299.98,300.19,6736.0,300.24,300.33,299.98,300.19,6736.0
2018-04-25 13:30:00,300.07,300.43,300.07,300.18,13951.0,300.07,300.43,300.07,300.18,13951.0
2018-04-25 13:35:00,300.18,300.39,299.75,300.1,5938.0,300.18,300.39,299.75,300.1,5938.0
2018-04-25 13:40:00,300.22,300.31,300.01,300.04,5555.0,300.22,300.31,300.01,300.04,5555.0
2018-04-25 13:45:00,300.01,300.09,299.65,299.99,2778.0,300.01,300.09,299.65,299.99,2778.0
2018-04-25 13:50:00,300.13,300.41,299.95,300.31,3991.0,300.13,300.41,299.95,300.31,3991.0
2018-04-25 13:55:00,300.42,300.48,299.57,299.57,8432.0,300.42,300.48,299.57,299.57,8432.0
2018-04-25 14:00:00,299.78,299.8,299.48,299.71,6000.0,299.78,299.8,299.48,299.71,6000.0
2018-04-25 14:05:00,299.71,299.76,299.42,299.42,8497.0,299.71,299.76,299.42,299.42,8497.0
2018-04-25 14:10:00,299.37,299.53,298.93,299.16,8782.0,299.37,299.53,298.93,299.16,8782.0
2018-04-25 14:15:00,299.31,299.6,299.07,299.22,8630.0,299.31,299.6,299.07,299.22,8630.0
2018-04-25 14:20:00,299.22,299.4,299.08,299.2,10305.0,299.22,299.4,299.08,299.2,10305.0
2018-04-25 14:25:00,299.16,299.61,299.05,299.15,12800.0,299.16,299.61,299.05,299.15,12800.0
2018-04-25 14:30:00,299.05,299.37,298.92,299.34,16103.0,299.05,299.37,298.92,299.34,16103.0
2018-04-25 14:35:00,299.26,299.91,299.25,299.81,11000.0,299.26,299.91,299.25,299.81,11000.0
2018-04-25 14:40:00,299.6,300.05,299.12,299.41,17736.0,299.6,300.05,299.12,299.41,17736.0
2018-04-25 14:45:00,299.41,299.84,299.15,299.79,4901.0,299.41,299.84,299.15,299.79,4901.0
2018-04-25 14:50:00,299.81,300.01,299.63,299.79,24549.0,299.81,300.01,299.63,299.79,24549.0
2018-04-25 14:55:00,299.82,300.4,299.67,300.4,9400.0,299.82,300.4,299.67,300.4,9400.0
2018-04-25 15:00:00,300.36,300.89,300.07,300.72,15922.0,300.36,300.89,300.07,300.72,15922.0
2018-04-25 15:05:00,300.98,301.54,300.97,301.34,10942.0,300.98,301.54,300.97,301.34,10942.0
2018-04-25 15:10:00,301.4,301.6,301.3,301.49,22290.0,301.4,301.6,301.3,301.49,22290.0
2018-04-25 15:15:00,301.49,301.55,301.2,301.37,16467.0,301.49,301.55,301.2,301.37,16467.0
2018-04-25 15:20:00,301.38,301.43,301.15,301.25,11103.0,301.38,301.43,301.15,301.25,11103.0
2018-04-25 15:25:00,301.26,301.53,301.26,301.46,16925.0,301.26,301.53,301.26,301.46,16925.0
2018-04-25 15:30:00,301.48,301.54,300.68,301.0,14150.0,301.48,301.54,300.68,301.0,14150.0
2018-04-25 15:35:00,300.99,301.26,300.95,301.1,8961.0,300.99,301.26,300.95,301.1,8961.0
2018-04-25 15:40:00,301.17,301.17,300.22,300.37,9328.0,301.17,301.17,300.22,300.37,9328.0
2018-04-25 15:45:00,300.37,300.43,299.76,299.86,14174.0,300.37,300.43,299.76,299.86,14174.0
2018-04-25 15:50:00,299.87,300.15,299.87,300.08,34370.0,299.87,300.15,299.87,300.08,34370.0
2018-04-25 15:55:00,300.1,300.4,299.93,300.3,69385.0,300.1,300.4,299.93,300.3,69385.0
2018-04-26 09:30:00,301.84,303.44,301.43,301.76,15638.0,301.84,303.44,301.43,301.76,15638.0
2018-04-26 09:35:00,301.78,304.21,301.77,303.67,14868.0,301.78,304.21,301.77,303.67,14868.0
2018-04-26 09:40:00,303.6,304.0,302.9,303.71,11021.0,303.6,304.0,302.9,303.71,11021.0
2018-04-26 09:45:00,304.1,305.07,303.74,303.75,13357.0,304.1,305.07,303.74,303.75,13357.0
2018-04-26 09:50:00,303.31,303.93,303.13,303.48,5712.0,303.31,303.93,303.13,303.48,5712.0
2018-04-26 09:55:00,303.48,303.95,303.32,303.74,8138.0,303.48,303.95,303.32,303.74,8138.0
2018-04-26 10:00:00,303.68,303.86,302.91,302.91,13630.0,303.68,303.86,302.91,302.91,13630.0
2018-04-26 10:05:00,303.07,303.95,303.03,303.53,6455.0,303.07,303.95,303.03,303.53,6455.0
2018-04-26 10:10:00,303.65,304.2,303.57,303.92,8700.0,303.65,304.2,303.57,303.92,8700.0
2018-04-26 10:15:00,303.74,303.81,303.04,303.12,11100.0,303.74,303.81,303.04,303.12,11100.0
2018-04-26 10:20:00,303.12,303.12,302.0,302.13,4000.0,303.12,303.12,302.0,302.13,4000.0
2018-04-26 10:25:00,302.13,302.54,302.01,302.46,10770.0,302.13,302.54,302.01,302.46,10770.0
2018-04-26 10:30:00,302.46,302.73,302.2,302.4,11994.0,302.46,302.73,302.2,302.4,11994.0
2018-04-26 10:35:00,302.43,302.56,302.29,302.42,6500.0,302.43,302.56,302.29,302.42,6500.0
2018-04-26 10:40:00,302.43,302.67,302.27,302.41,10216.0,302.43,302.67,302.27,302.41,10216.0
2018-04-26 10:45:00,302.57,302.69,301.89,302.02,8062.0,302.57,302.69,301.89,302.02,8062.0
2018-04-26 10:50:00,302.1,302.47,302.1,302.37,7900.0,302.1,302.47,302.1,302.37,7900.0
2018-04-26 10:55:00,302.4,302.4,301.92,302.33,8899.0,302.4,302.4,301.92,302.33,8899.0
2018-04-26 11:00:00,302.32,302.42,301.56,301.56,8700.0,302.32,302.42,301.56,301.56,8700.0
2018-04-26 11:05:00,301.45,301.55,301.1,301.1,8438.0,301.45,301.55,301.1,301.1,8438.0
2018-04-26 11:10:00,301.15,301.22,300.32,300.32,7773.0,301.15,301.22,300.32,300.32,7773.0
2018-04-26 11:15:00,300.39,300.44,299.83,300.16,9471.0,300.39,300.44,299.83,300.16,9471.0
2018-04-26 11:20:00,299.96,300.51,299.94,300.17,7702.0,299.96,300.51,299.94,300.17,7702.0
2018-04-26 11:25:00,300.2,300.4,300.01,300.18,6169.0,300.2,300.4,300.01,300.18,6169.0
2018-04-26 11:30:00,300.22,300.22,299.62,299.63,33200.0,300.22,300.22,299.62,299.63,33200.0
2018-04-26 11:35:00,299.45,300.01,299.43,299.62,20462.0,299.45,300.01,299.43,299.62,20462.0
2018-04-26 11:40:00,299.73,299.93,299.49,299.84,14334.0,299.73,299.93,299.49,299.84,14334.0
2018-04-26 11:45:00,299.83,300.7,299.83,300.48,29981.0,299.83,300.7,299.83,300.48,29981.0
2018-04-26 11:50:00,300.35,300.42,299.94,300.03,3900.0,300.35,300.42,299.94,300.03,3900.0
2018-04-26 11:55:00,300.03,300.41,299.97,300.39,3700.0,300.03,300.41,299.97,300.39,3700.0
2018-04-26 12:00:00,300.26,300.57,299.92,300.55,5062.0,300.26,300.57,299.92,300.55,5062.0
2018-04-26 12:05:00,300.53,300.94,300.53,300.8,5760.0,300.53,300.94,300.53,300.8,5760.0
2018-04-26 12:10:00,300.8,300.81,300.43,300.71,4289.0,300.8,300.81,300.43,300.71,4289.0
2018-04-26 12:15:00,300.67,300.94,300.6,300.89,25540.0,300.67,300.94,300.6,300.89,25540.0
2018-04-26 12:20:00,300.78,300.96,300.78,300.96,13031.0,300.78,300.96,300.78,300.96,13031.0
2018-04-26 12:25:00,300.98,301.06,300.86,300.97,4010.0,300.98,301.06,300.86,300.97,4010.0
2018-04-26 12:30:00,300.95,301.03,300.72,301.01,5000.0,300.95,301.03,300.72,301.01,5000.0
2018-04-26 12:35:00,301.01,301.17,300.93,301.17,5991.0,301.01,301.17,300.93,301.17,5991.0
2018-04-26 12:40:00,301.18,301.18,301.0,301.15,3477.0,301.18,301.18,301.0,301.15,3477.0
2018-04-26 12:45:00,301.05,301.15,300.84,300.94,2200.0,301.05,301.15,300.84,300.94,2200.0
2018-04-26 12:50:00,301.03,301.1,300.95,301.08,7309.0,301.03,301.1,300.95,301.08,7309.0
2018-04-26 12:55:00,301.15,301.18,300.97,301.11,7742.0,301.15,301.18,300.97,301.11,7742.0
2018-04-26 13:00:00,301.07,301.56,301.06,301.5,4850.0,301.07,301.56,301.06,301.5,4850.0
2018-04-26 13:05:00,301.6,301.6,300.82,301.15,11871.0,301.6,301.6,300.82,301.15,11871.0
2018-04-26 13:10:00,301.15,301.53,300.96,301.11,8268.0,301.15,301.53,300.96,301.11,8268.0
2018-04-26 13:15:00,301.03,301.09,300.88,300.95,5533.0,301.03,301.09,300.88,300.95,5533.0
2018-04-26 13:20:00,300.9,301.35,300.84,301.34,11137.0,300.9,301.35,300.84,301.34,11137.0
2018-04-26 13:25:00,301.27,301.38,301.17,301.38,3400.0,301.27,301.38,301.17,301.38,3400.0
2018-04-26 13:30:00,301.41,301.61,301.37,301.54,12334.0,301.41,301.61,301.37,301.54,12334.0
2018-04-26 13:35:00,301.53,301.53,301.24,301.46,2414.0,301.53,301.53,301.24,301.46,2414.0
2018-04-26 13:40:00,301.46,301.58,301.28,301.58,6513.0,301.46,301.58,301.28,301.58,6513.0
2018-04-26 13:45:00,301.58,301.61,301.48,301.54,4700.0,301.58,301.61,301.48,301.54,4700.0
2018-04-26 13:50:00,301.77,302.17,301.77,302.17,11446.0,301.77,302.17,301.77,302.17,11446.0
2018-04-26 13:55:00,302.08,304.35,302.08,304.35,13600.0,302.08,304.35,302.08,304.35,13600.0
2018-04-26 14:00:00,304.14,304.63,303.94,304.52,13887.0,304.14,304.63,303.94,304.52,13887.0
2018-04-26 14:05:00,304.59,304.87,304.43,304.8,12686.0,304.59,304.87,304.43,304.8,12686.0
2018-04-26 14:10:00,304.8,305.38,304.02,304.03,15690.0,304.8,305.38,304.02,304.03,15690.0
2018-04-26 14:15:00,304.21,304.21,303.0,303.44,8779.0,304.21,304.21,303.0,303.44,8779.0
2018-04-26 14:20:00,303.61,303.91,303.61,303.9,2400.0,303.61,303.91,303.61,303.9,2400.0
2018-04-26 14:25:00,303.91,304.05,302.74,302.74,11389.0,303.91,304.05,302.74,302.74,11389.0
2018-04-26 14:30:00,302.86,302.87,301.35,301.39,9600.0,302.86,302.87,301.35,301.39,9600.0
2018-04-26 14:35:00,301.38,301.6,300.93,301.15,10759.0,301.38,301.6,300.93,301.15,10759.0
2018-04-26 14:40:00,301.12,301.75,301.07,301.63,9300.0,301.12,301.75,301.07,301.63,9300.0
2018-04-26 14:45:00,301.56,301.98,301.56,301.65,10000.0,301.56,301.98,301.56,301.65,10000.0
2018-04-26 14:50:00,301.59,302.08,301.59,301.98,8100.0,301.59,302.08,301.59,301.98,8100.0
2018-04-26 14:55:00,301.88,302.1,301.72,302.1,9341.0,301.88,302.1,301.72,302.1,9341.0
2018-04-26 15:00:00,302.13,302.46,302.04,302.28,6874.0,302.13,302.46,302.04,302.28,6874.0
2018-04-26 15:05:00,302.4,302.83,301.87,301.91,9600.0,302.4,302.83,301.87,301.91,9600.0
2018-04-26 15:10:00,301.94,302.64,301.94,302.03,10722.0,301.94,302.64,301.94,302.03,10722.0
2018-04-26 15:15:00,302.03,302.29,302.02,302.28,11483.0,302.03,302.29,302.02,302.28,11483.0
2018-04-26 15:20:00,302.22,302.87,302.15,302.58,17300.0,302.22,302.87,302.15,302.58,17300.0
2018-04-26 15:25:00,302.6,302.6,301.97,302.1,13801.0,302.6,302.6,301.97,302.1,13801.0
2018-04-26 15:30:00,302.14,303.08,302.14,303.08,16764.0,302.14,303.08,302.14,303.08,16764.0
2018-04-26 15:35:00,303.19,303.57,302.94,303.04,15235.0,303.19,303.57,302.94,303.04,15235.0
2018-04-26 15:40:00,303.02,303.46,302.92,303.12,17200.0,303.02,303.46,302.92,303.12,17200.0
2018-04-26 15:45:00,303.11,303.23,302.58,303.23,23153.0,303.11,303.23,302.58,303.23,23153.0
2018-04-26 15:50:00,303.18,303.18,300.88,302.53,93367.0,303.18,303.18,300.88,302.53,93367.0
2018-04-26 15:55:00,302.4,303.64,296.18,298.07,173199.0,302.4,303.64,296.18,298.07,173199.0
2018-04-27 09:30:00,275.14,279.07,250.33,252.89,469854.0,275.14,279.07,250.33,252.89,469854.0
2018-04-27 09:35:00,252.63,258.76,250.1,254.64,564040.0,252.63,258.76,250.1,254.64,564040.0
2018-04-27 09:40:00,254.56,256.98,254.5,256.98,403738.0,254.56,256.98,254.5,256.98,403738.0
2018-04-27 09:45:00,256.9,261.57,256.76,260.01,355578.0,256.9,261.57,256.76,260.01,355578.0
2018-04-27 09:50:00,260.02,264.64,258.94,263.84,468303.0,260.02,264.64,258.94,263.84,468303.0
2018-04-27 09:55:00,263.84,277.0,263.83,275.86,379691.0,263.84,277.0,263.83,275.86,379691.0
2018-04-27 10:00:00,275.36,275.43,270.34,270.94,506087.0,275.36,275.43,270.34,270.94,506087.0
2018-04-27 10:05:00,270.9,271.72,268.14,268.46,208172.0,270.9,271.72,268.14,268.46,208172.0
2018-04-27 10:10:00,268.3,269.4,265.97,268.72,182614.0,268.3,269.4,265.97,268.72,182614.0
2018-04-27 10:15:00,268.85,268.85,265.84,266.65,212497.0,268.85,268.85,265.84,266.65,212497.0
2018-04-27 10:20:00,266.52,267.97,265.75,267.44,129892.0,266.52,267.97,265.75,267.44,129892.0
2018-04-27 10:25:00,267.44,267.45,264.17,265.06,176818.0,267.44,267.45,264.17,265.06,176818.0
2018-04-27 10:30:00,265.06,265.48,263.18,263.9,178982.0,265.06,265.48,263.18,263.9,178982.0
2018-04-27 10:35:00,263.9,264.16,261.51,262.92,187503.0,263.9,264.16,261.51,262.92,187503.0
2018-04-27 10:40:00,263.0,263.24,259.47,260.0,391224.0,263.0,263.24,259.47,260.0,391224.0
2018-04-27 10:45:00,260.0,260.65,257.03,258.36,161872.0,260.0,260.65,257.03,258.36,161872.0
2018-04-27 10:50:00,258.36,258.61,255.26,256.73,190847.0,258.36,258.61,255.26,256.73,190847.0
2018-04-27 10:55:00,256.54,257.04,255.12,255.21,206878.0,256.54,257.04,255.12,255.21,206878.0
2018-04-27 11:00:00,255.5,255.52,253.38,254.44,242052.0,255.5,255.52,253.38,254.44,242052.0
2018-04-27 11:05:00,254.44,257.99,252.76,256.59,280159.0,254.44,257.99,252.76,256.59,280159.0
2018-04-27 11:10:00,256.5,258.64,255.26,256.57,202415.0,256.5,258.64,255.26,256.57,202415.0
2018-04-27 11:15:00,256.43,256.44,251.96,252.62,247058.0,256.43,256.44,251.96,252.62,247058.0
2018-04-27 11:20:00,252.67,253.93,251.75,252.58,191504.0,252.67,253.93,251.75,252.58,191504.0
2018-04-27 11:25:00,252.59,254.38,252.01,254.38,154836.0,252.59,254.38,252.01,254.38,154836.0
2018-04-27 11:30:00,254.33,255.48,252.56,252.57,390202.0,254.33,255.48,252.56,252.57,390202.0
2018-04-27 11:35:00,252.75,253.38,251.0,251.16,100079.0,252.75,253.38,251.0,251.16,100079.0
2018-04-27 11:40:00,251.16,252.49,250.36,251.35,213493.0,251.16,252.49,250.36,251.35,213493.0
2018-04-27 11:45:00,251.28,251.72,250.5,251.05,136532.0,251.28,251.72,250.5,251.05,136532.0
2018-04-27 11:50:00,251.04,251.71,250.5,251.51,268893.0,251.04,251.71,250.5,251.51,268893.0
2018-04-27 11:55:00,251.51,252.0,250.83,251.09,142579.0,251.51,252.0,250.83,251.09,142579.0
2018-04-27 12:00:00,251.11,253.5,250.79,252.51,203166.0,251.11,253.5,250.79,252.51,203166.0
2018-04-27 12:05:00,252.61,254.85,252.55,254.49,105208.0,252.61,254.85,252.55,254.49,105208.0
2018-04-27 12:10:00,254.41,256.23,253.67,256.13,95583.0,254.41,256.23,253.67,256.13,95583.0
2018-04-27 12:15:00,256.27,260.48,254.96,259.98,196747.0,256.27,260.48,254.96,259.98,196747.0
2018-04-27 12:20:00,259.93,260.48,258.01,259.5,207593.0,259.93,260.48,258.01,259.5,207593.0
2018-04-27 12:25:00,259.49,260.88,258.62,258.99,69190.0,259.49,260.88,258.62,258.99,69190.0
2018-04-27 12:30:00,259.03,259.81,258.27,258.32,78839.0,259.03,259.81,258.27,258.32,78839.0
2018-04-27 12:35:00,258.47,259.52,258.25,259.2,90730.0,258.47,259.52,258.25,259.2,90730.0
2018-04-27 12:40:00,259.15,260.5,259.0,259.0,94561.0,259.15,260.5,259.0,259.0,94561.0
2018-04-27 12:45:00,259.0,261.11,259.0,260.82,126906.0,259.0,261.11,259.0,260.82,126906.0
2018-04-27 12:50:00,260.53,262.0,259.77,261.99,141483.0,260.53,262.0,259.77,261.99,141483.0
2018-04-27 12:55:00,261.93,261.93,259.38,260.41,113698.0,261.93,261.93,259.38,260.41,113698.0
2018-04-27 13:00:00,260.45,261.21,259.81,260.82,153106.0,260.45,261.21,259.81,260.82,153106.0
2018-04-27 13:05:00,260.97,262.0,260.53,261.96,82252.0,260.97,262.0,260.53,261.96,82252.0
2018-04-27 13:10:00,261.75,262.05,260.0,260.08,98121.0,261.75,262.05,260.0,260.08,98121.0
2018-04-27 13:15:00,260.16,260.68,259.19,260.6,131665.0,260.16,260.68,259.19,260.6,131665.0
2018-04-27 13:20:00,260.7,261.25,260.28,260.66,31342.0,260.7,261.25,260.28,260.66,31342.0
2018-04-27 13:25:00,260.67,260.71,259.98,260.57,38686.0,260.67,260.71,259.98,260.57,38686.0
2018-04-27 13:30:00,260.52,260.7,259.99,260.02,35996.0,260.52,260.7,259.99,260.02,35996.0
2018-04-27 13:35:00,260.03,260.72,259.72,260.72,123636.0,260.03,260.72,259.72,260.72,123636.0
2018-04-27 13:40:00,260.82,262.67,260.52,260.59,112835.0,260.82,262.67,260.52,260.59,112835.0
2018-04-27 13:45:00,260.58,262.61,260.58,262.44,178616.0,260.58,262.61,260.58,262.44,178616.0
2018-04-27 13:50:00,262.54,263.01,260.78,261.26,113391.0,262.54,263.01,260.78,261.26,113391.0
2018-04-27 13:55:00,261.26,261.87,261.0,261.08,71351.0,261.26,261.87,261.0,261.08,71351.0
2018-04-27 14:00:00,261.01,261.48,260.99,261.44,31583.0,261.01,261.48,260.99,261.44,31583.0
2018-04-27 14:05:00,261.47,261.92,261.2,261.34,47408.0,261.47,261.92,261.2,261.34,47408.0
2018-04-27 14:10:00,261.37,261.58,261.26,261.41,33153.0,261.37,261.58,261.26,261.41,33153.0
2018-04-27 14:15:00,261.37,262.41,261.36,261.93,44789.0,261.37,262.41,261.36,261.93,44789.0
2018-04-27 14:20:00,261.91,262.06,261.57,261.78,41233.0,261.91,262.06,261.57,261.78,41233.0
2018-04-27 14:25:00,261.89,262.0,261.32,261.61,95084.0,261.89,262.0,261.32,261.61,95084.0
2018-04-27 14:30:00,261.56,262.19,261.45,261.92,142890.0,261.56,262.19,261.45,261.92,142890.0
2018-04-27 14:35:00,261.99,261.99,261.39,261.78,63658.0,261.99,261.99,261.39,261.78,63658.0
2018-04-27 14:40:00,261.75,261.78,260.9,260.9,127462.0,261.75,261.78,260.9,260.9,127462.0
2018-04-27 14:45:00,260.9,260.91,259.51,260.0,144006.0,260.9,260.91,259.51,260.0,144006.0
2018-04-27 14:50:00,260.02,260.53,259.66,260.36,112818.0,260.02,260.53,259.66,260.36,112818.0
2018-04-27 14:55:00,260.34,260.66,260.27,260.56,51846.0,260.34,260.66,260.27,260.56,51846.0
2018-04-27 15:00:00,260.56,261.39,260.55,261.0,50841.0,260.56,261.39,260.55,261.0,50841.0
2018-04-27 15:05:00,261.0,262.66,261.0,262.28,101161.0,261.0,262.66,261.0,262.28,101161.0
2018-04-27 15:10:00,262.29,262.81,261.87,262.76,85402.0,262.29,262.81,261.87,262.76,85402.0
2018-04-27 15:15:00,262.81,263.34,262.0,262.16,107471.0,262.81,263.34,262.0,262.16,107471.0
2018-04-27 15:20:00,262.21,263.47,262.13,262.8,137829.0,262.21,263.47,262.13,262.8,137829.0
2018-04-27 15:25:00,262.81,263.03,262.06,262.5,169789.0,262.81,263.03,262.06,262.5,169789.0
2018-04-27 15:30:00,262.5,262.57,262.0,262.16,133679.0,262.5,262.57,262.0,262.16,133679.0
2018-04-27 15:35:00,262.18,262.6,261.58,261.61,165685.0,262.18,262.6,261.58,261.61,165685.0
2018-04-27 15:40:00,261.61,261.61,260.02,260.23,204237.0,261.61,261.61,260.02,260.23,204237.0
2018-04-27 15:45:00,260.23,260.81,260.1,260.35,162851.0,260.23,260.81,260.1,260.35,162851.0
2018-04-27 15:50:00,260.8,262.56,260.42,261.95,249327.0,260.8,262.56,260.42,261.95,249327.0
2018-04-27 15:55:00,261.94,263.67,261.94,263.33,366456.0,261.94,263.67,261.94,263.33,366456.0
2018-04-30 09:30:00,264.09,269.13,264.09,268.79,123468.0,264.09,269.13,264.09,268.79,123468.0
2018-04-30 09:35:00,268.68,270.62,268.49,270.13,111315.0,268.68,270.62,268.49,270.13,111315.0
2018-04-30 09:40:00,270.13,271.24,269.72,271.2,151857.0,270.13,271.24,269.72,271.2,151857.0
2018-04-30 09:45:00,271.14,271.22,269.7,270.69,138568.0,271.14,271.22,269.7,270.69,138568.0
2018-04-30 09:50:00,270.78,271.73,270.61,270.89,50268.0,270.78,271.73,270.61,270.89,50268.0
2018-04-30 09:55:00,270.9,271.78,270.0,271.78,70359.0,270.9,271.78,270.0,271.78,70359.0
2018-04-30 10:00:00,271.77,272.8,271.02,271.02,93357.0,271.77,272.8,271.02,271.02,93357.0
2018-04-30 10:05:00,271.07,271.21,268.72,270.0,115320.0,271.07,271.21,268.72,270.0,115320.0
2018-04-30 10:10:00,270.0,270.5,269.28,269.58,112798.0,270.0,270.5,269.28,269.58,112798.0
2018-04-30 10:15:00,269.59,270.59,269.51,270.34,351892.0,269.59,270.59,269.51,270.34,351892.0
2018-04-30 10:20:00,270.3,270.58,270.0,270.16,81951.0,270.3,270.58,270.0,270.16,81951.0
2018-04-30 10:25:00,270.11,270.21,269.45,269.86,208862.0,270.11,270.21,269.45,269.86,208862.0
2018-04-30 10:30:00,269.69,270.07,269.44,269.59,135412.0,269.69,270.07,269.44,269.59,135412.0
2018-04-30 10:35:00,269.65,269.93,269.48,269.55,151986.0,269.65,269.93,269.48,269.55,151986.0
2018-04-30 10:40:00,269.64,269.64,268.43,269.54,86804.0,269.64,269.64,268.43,269.54,86804.0
2018-04-30 10:45:00,269.57,269.76,266.26,266.26,126432.0,269.57,269.76,266.26,266.26,126432.0
2018-04-30 10:50:00,266.4,267.85,265.18,267.2,118081.0,266.4,267.85,265.18,267.2,118081.0
2018-04-30 10:55:00,267.2,267.84,266.75,267.06,102870.0,267.2,267.84,266.75,267.06,102870.0
2018-04-30 11:00:00,267.16,267.65,266.71,267.09,77991.0,267.16,267.65,266.71,267.09,77991.0
2018-04-30 11:05:00,267.09,267.18,265.46,265.56,61077.0,267.09,267.18,265.46,265.56,61077.0
2018-04-30 11:10:00,265.59,266.64,265.35,266.06,120488.0,265.59,266.64,265.35,266.06,120488.0
2018-04-30 11:15:00,266.05,266.73,266.0,266.18,71648.0,266.05,266.73,266.0,266.18,71648.0
2018-04-30 11:20:00,266.06,266.53,266.0,266.44,35684.0,266.06,266.53,266.0,266.44,35684.0
2018-04-30 11:25:00,266.44,267.23,266.41,267.16,64734.0,266.44,267.23,266.41,267.16,64734.0
2018-04-30 11:30:00,267.15,267.63,266.86,267.57,40572.0,267.15,267.63,266.86,267.57,40572.0
2018-04-30 11:35:00,267.57,267.91,267.26,267.69,32672.0,267.57,267.91,267.26,267.69,32672.0
2018-04-30 11:40:00,267.69,268.45,267.35,267.49,35376.0,267.69,268.45,267.35,267.49,35376.0
2018-04-30 11:45:00,267.56,268.11,267.56,267.97,31394.0,267.56,268.11,267.56,267.97,31394.0
2018-04-30 11:50:00,267.97,269.17,267.0,269.12,48401.0,267.97,269.17,267.0,269.12,48401.0
2018-04-30 11:55:00,269.11,269.32,269.0,269.25,33900.0,269.11,269.32,269.0,269.25,33900.0
2018-04-30 12:00:00,269.3,269.32,269.0,269.0,22692.0,269.3,269.32,269.0,269.0,22692.0
2018-04-30 12:05:00,269.0,269.17,268.34,269.17,51012.0,269.0,269.17,268.34,269.17,51012.0
2018-04-30 12:10:00,269.25,269.33,268.79,269.27,35465.0,269.25,269.33,268.79,269.27,35465.0
2018-04-30 12:15:00,269.26,269.27,268.51,268.51,28698.0,269.26,269.27,268.51,268.51,28698.0
2018-04-30 12:20:00,268.51,268.9,268.3,268.36,42152.0,268.51,268.9,268.3,268.36,42152.0
2018-04-30 12:25:00,268.35,268.61,267.81,267.96,44699.0,268.35,268.61,267.81,267.96,44699.0
2018-04-30 12:30:00,267.95,267.95,267.28,267.29,24337.0,267.95,267.95,267.28,267.29,24337.0
2018-04-30 12:35:00,267.23,268.14,267.22,267.98,29990.0,267.23,268.14,267.22,267.98,29990.0
2018-04-30 12:40:00,267.99,268.51,267.84,268.44,17867.0,267.99,268.51,267.84,268.44,17867.0
2018-04-30 12:45:00,268.44,268.58,268.0,268.1,21371.0,268.44,268.58,268.0,268.1,21371.0
2018-04-30 12:50:00,268.1,268.15,267.98,268.06,21711.0,268.1,268.15,267.98,268.06,21711.0
2018-04-30 12:55:00,268.09,268.54,268.09,268.31,16572.0,268.09,268.54,268.09,268.31,16572.0
2018-04-30 13:00:00,268.2,268.28,267.98,268.21,17143.0,268.2,268.28,267.98,268.21,17143.0
2018-04-30 13:05:00,268.15,268.31,268.06,268.23,8636.0,268.15,268.31,268.06,268.23,8636.0
2018-04-30 13:10:00,268.18,268.46,267.83,268.25,16305.0,268.18,268.46,267.83,268.25,16305.0
2018-04-30 13:15:00,268.24,270.13,268.24,270.0,29996.0,268.24,270.13,268.24,270.0,29996.0
2018-04-30 13:20:00,270.0,271.3,269.98,270.97,75574.0,270.0,271.3,269.98,270.97,75574.0
2018-04-30 13:25:00,271.21,271.86,271.18,271.81,27270.0,271.21,271.86,271.18,271.81,27270.0
2018-04-30 13:30:00,271.8,272.1,271.62,271.69,59133.0,271.8,272.1,271.62,271.69,59133.0
2018-04-30 13:35:00,271.62,272.25,271.6,272.13,18911.0,271.62,272.25,271.6,272.13,18911.0
2018-04-30 13:40:00,272.13,272.99,271.9,272.96,27728.0,272.13,272.99,271.9,272.96,27728.0
2018-04-30 13:45:00,272.9,273.39,271.58,272.24,52247.0,272.9,273.39,271.58,272.24,52247.0
2018-04-30 13:50:00,272.25,272.33,271.47,271.48,37905.0,272.25,272.33,271.47,271.48,37905.0
2018-04-30 13:55:00,271.48,272.11,271.21,272.02,69066.0,271.48,272.11,271.21,272.02,69066.0
2018-04-30 14:00:00,272.0,272.07,271.66,271.67,28069.0,272.0,272.07,271.66,271.67,28069.0
2018-04-30 14:05:00,271.67,271.67,271.4,271.4,10948.0,271.67,271.67,271.4,271.4,10948.0
2018-04-30 14:10:00,271.41,272.31,271.23,272.3,82724.0,271.41,272.31,271.23,272.3,82724.0
2018-04-30 14:15:00,272.21,273.0,272.13,272.4,51800.0,272.21,273.0,272.13,272.4,51800.0
2018-04-30 14:20:00,272.38,273.16,272.16,272.78,57374.0,272.38,273.16,272.16,272.78,57374.0
2018-04-30 14:25:00,272.97,273.15,272.73,272.81,49322.0,272.97,273.15,272.73,272.81,49322.0
2018-04-30 14:30:00,272.79,273.45,272.6,273.31,51473.0,272.79,273.45,272.6,273.31,51473.0
2018-04-30 14:35:00,273.31,273.34,272.56,272.63,46168.0,273.31,273.34,272.56,272.63,46168.0
2018-04-30 14:40:00,272.7,273.27,272.52,272.73,72873.0,272.7,273.27,272.52,272.73,72873.0
2018-04-30 14:45:00,272.73,272.94,271.94,272.88,70132.0,272.73,272.94,271.94,272.88,70132.0
2018-04-30 14:50:00,272.88,272.89,272.09,272.36,62153.0,272.88,272.89,272.09,272.36,62153.0
2018-04-30 14:55:00,272.36,272.61,270.71,271.03,54175.0,272.36,272.61,270.71,271.03,54175.0
2018-04-30 15:00:00,270.97,271.72,270.9,271.13,65497.0,270.97,271.72,270.9,271.13,65497.0
2018-04-30 15:05:00,271.09,272.16,270.9,271.95,53775.0,271.09,272.16,270.9,271.95,53775.0
2018-04-30 15:10:00,271.88,273.08,271.65,272.82,57762.0,271.88,273.08,271.65,272.82,57762.0
2018-04-30 15:15:00,272.78,273.06,272.63,272.8,34514.0,272.78,273.06,272.63,272.8,34514.0
2018-04-30 15:20:00,272.77,272.77,271.79,271.79,37485.0,272.77,272.77,271.79,271.79,37485.0
2018-04-30 15:25:00,271.79,272.4,271.78,272.4,56467.0,271.79,272.4,271.78,272.4,56467.0
2018-04-30 15:30:00,272.4,272.45,271.9,272.05,66662.0,272.4,272.45,271.9,272.05,66662.0
2018-04-30 15:35:00,272.05,272.75,271.98,272.74,76535.0,272.05,272.75,271.98,272.74,76535.0
2018-04-30 15:40:00,272.79,272.79,272.08,272.08,55532.0,272.79,272.79,272.08,272.08,55532.0
2018-04-30 15:45:00,272.07,272.21,271.32,271.54,100250.0,272.07,272.21,271.32,271.54,100250.0
2018-04-30 15:50:00,271.55,271.55,269.68,270.41,120947.0,271.55,271.55,269.68,270.41,120947.0
2018-04-30 15:55:00,270.47,271.55,270.05,271.34,167680.0,270.47,271.55,270.05,271.34,167680.0
2018-05-01 09:30:00,270.58,271.93,270.19,271.72,25142.0,270.58,271.93,270.19,271.72,25142.0
2018-05-01 09:35:00,271.83,272.43,268.63,268.95,27480.0,271.83,272.43,268.63,268.95,27480.0
2018-05-01 09:40:00,269.28,270.47,268.57,269.49,31006.0,269.28,270.47,268.57,269.49,31006.0
2018-05-01 09:45:00,269.48,269.49,268.4,268.4,32794.0,269.48,269.49,268.4,268.4,32794.0
2018-05-01 09:50:00,268.36,268.6,267.33,268.42,26994.0,268.36,268.6,267.33,268.42,26994.0
2018-05-01 09:55:00,268.29,269.44,268.27,269.24,17681.0,268.29,269.44,268.27,269.24,17681.0
2018-05-01 10:00:00,269.07,270.09,268.84,269.79,30013.0,269.07,270.09,268.84,269.79,30013.0
2018-05-01 10:05:00,269.86,271.13,269.62,270.68,29028.0,269.86,271.13,269.62,270.68,29028.0
2018-05-01 10:10:00,270.83,271.73,270.57,271.43,15781.0,270.83,271.73,270.57,271.43,15781.0
2018-05-01 10:15:00,271.29,273.08,271.14,273.07,21688.0,271.29,273.08,271.14,273.07,21688.0
2018-05-01 10:20:00,273.03,273.36,272.39,272.57,25637.0,273.03,273.36,272.39,272.57,25637.0
2018-05-01 10:25:00,272.61,273.41,272.58,272.91,30854.0,272.61,273.41,272.58,272.91,30854.0
2018-05-01 10:30:00,272.84,273.58,272.69,273.27,41525.0,272.84,273.58,272.69,273.27,41525.0
2018-05-01 10:35:00,273.27,273.47,272.46,272.6,56844.0,273.27,273.47,272.46,272.6,56844.0
2018-05-01 10:40:00,272.72,273.33,272.56,273.28,27460.0,272.72,273.33,272.56,273.28,27460.0
2018-05-01 10:45:00,273.34,274.18,273.27,273.72,11338.0,273.34,274.18,273.27,273.72,11338.0
2018-05-01 10:50:00,273.71,273.79,272.67,272.8,18102.0,273.71,273.79,272.67,272.8,18102.0
2018-05-01 10:55:00,272.8,273.24,272.56,273.0,34806.0,272.8,273.24,272.56,273.0,34806.0
2018-05-01 11:00:00,273.06,273.17,272.63,272.85,49671.0,273.06,273.17,272.63,272.85,49671.0
2018-05-01 11:05:00,272.75,273.22,272.64,272.79,33125.0,272.75,273.22,272.64,272.79,33125.0
2018-05-01 11:10:00,272.79,273.82,272.79,273.74,9600.0,272.79,273.82,272.79,273.74,9600.0
2018-05-01 11:15:00,273.82,274.13,273.68,274.09,16974.0,273.82,274.13,273.68,274.09,16974.0
2018-05-01 11:20:00,274.17,275.32,274.11,275.1,49244.0,274.17,275.32,274.11,275.1,49244.0
2018-05-01 11:25:00,275.04,275.12,274.88,275.04,31340.0,275.04,275.12,274.88,275.04,31340.0
2018-05-01 11:30:00,274.97,276.16,274.95,276.12,31399.0,274.97,276.16,274.95,276.12,31399.0
2018-05-01 11:35:00,276.09,277.09,276.01,277.09,44250.0,276.09,277.09,276.01,277.09,44250.0
2018-05-01 11:40:00,277.11,277.49,274.97,275.78,54597.0,277.11,277.49,274.97,275.78,54597.0
2018-05-01 11:45:00,275.71,276.18,275.47,275.77,16371.0,275.71,276.18,275.47,275.77,16371.0
2018-05-01 11:50:00,275.81,275.93,275.6,275.72,20700.0,275.81,275.93,275.6,275.72,20700.0
2018-05-01 11:55:00,275.77,276.21,275.43,275.67,23165.0,275.77,276.21,275.43,275.67,23165.0
2018-05-01 12:00:00,275.85,276.7,275.81,276.7,14133.0,275.85,276.7,275.81,276.7,14133.0
2018-05-01 12:05:00,276.53,277.4,276.37,277.02,38722.0,276.53,277.4,276.37,277.02,38722.0
2018-05-01 12:10:00,277.05,277.06,275.54,275.57,36054.0,277.05,277.06,275.54,275.57,36054.0
2018-05-01 12:15:00,275.53,276.19,274.31,274.47,54246.0,275.53,276.19,274.31,274.47,54246.0
2018-05-01 12:20:00,274.28,275.3,273.0,273.71,50738.0,274.28,275.3,273.0,273.71,50738.0
2018-05-01 12:25:00,273.71,275.05,272.98,274.72,35484.0,273.71,275.05,272.98,274.72,35484.0
2018-05-01 12:30:00,274.74,275.1,274.35,274.48,24561.0,274.74,275.1,274.35,274.48,24561.0
2018-05-01 12:35:00,274.48,274.49,273.98,274.0,12068.0,274.48,274.49,273.98,274.0,12068.0
2018-05-01 12:40:00,273.98,274.89,273.98,274.15,49343.0,273.98,274.89,273.98,274.15,49343.0
2018-05-01 12:45:00,274.16,274.97,274.13,274.83,13063.0,274.16,274.97,274.13,274.83,13063.0
2018-05-01 12:50:00,274.95,275.32,274.95,275.18,14157.0,274.95,275.32,274.95,275.18,14157.0
2018-05-01 12:55:00,275.18,275.64,275.09,275.48,20738.0,275.18,275.64,275.09,275.48,20738.0
2018-05-01 13:00:00,275.5,276.37,275.48,276.33,11742.0,275.5,276.37,275.48,276.33,11742.0
2018-05-01 13:05:00,276.34,276.61,275.85,276.03,35913.0,276.34,276.61,275.85,276.03,35913.0
2018-05-01 13:10:00,275.97,276.24,275.59,275.59,41395.0,275.97,276.24,275.59,275.59,41395.0
2018-05-01 13:15:00,275.52,275.59,275.07,275.44,27578.0,275.52,275.59,275.07,275.44,27578.0
2018-05-01 13:20:00,275.4,276.08,275.38,276.08,23555.0,275.4,276.08,275.38,276.08,23555.0
2018-05-01 13:25:00,275.97,276.0,275.12,275.63,16343.0,275.97,276.0,275.12,275.63,16343.0
2018-05-01 13:30:00,275.64,276.04,275.41,275.9,13530.0,275.64,276.04,275.41,275.9,13530.0
2018-05-01 13:35:00,275.95,276.25,275.67,275.72,15149.0,275.95,276.25,275.67,275.72,15149.0
2018-05-01 13:40:00,275.86,276.81,275.81,276.73,12021.0,275.86,276.81,275.81,276.73,12021.0
2018-05-01 13:45:00,276.69,277.13,276.62,276.97,30461.0,276.69,277.13,276.62,276.97,30461.0
2018-05-01 13:50:00,276.9,277.18,276.8,277.03,51216.0,276.9,277.18,276.8,277.03,51216.0
2018-05-01 13:55:00,276.96,277.82,276.69,277.74,26287.0,276.96,277.82,276.69,277.74,26287.0
2018-05-01 14:00:00,277.74,278.66,277.55,278.6,31623.0,277.74,278.66,277.55,278.6,31623.0
2018-05-01 14:05:00,278.41,278.62,278.07,278.46,30441.0,278.41,278.62,278.07,278.46,30441.0
2018-05-01 14:10:00,278.31,279.44,278.31,278.74,33569.0,278.31,279.44,278.31,278.74,33569.0
2018-05-01 14:15:00,278.72,279.34,278.71,279.31,34332.0,278.72,279.34,278.71,279.31,34332.0
2018-05-01 14:20:00,279.29,279.66,278.82,278.94,60279.0,279.29,279.66,278.82,278.94,60279.0
2018-05-01 14:25:00,278.89,278.94,277.47,277.75,30341.0,278.89,278.94,277.47,277.75,30341.0
2018-05-01 14:30:00,277.69,278.0,277.27,277.73,31809.0,277.69,278.0,277.27,277.73,31809.0
2018-05-01 14:35:00,277.71,278.51,277.58,278.38,31148.0,277.71,278.51,277.58,278.38,31148.0
2018-05-01 14:40:00,278.46,279.2,278.31,278.9,29395.0,278.46,279.2,278.31,278.9,29395.0
2018-05-01 14:45:00,278.91,279.07,278.51,278.98,32956.0,278.91,279.07,278.51,278.98,32956.0
2018-05-01 14:50:00,278.95,279.0,277.91,277.99,25332.0,278.95,279.0,277.91,277.99,25332.0
2018-05-01 14:55:00,277.92,278.21,277.49,278.07,52895.0,277.92,278.21,277.49,278.07,52895.0
2018-05-01 15:00:00,278.09,278.75,278.02,278.56,37706.0,278.09,278.75,278.02,278.56,37706.0
2018-05-01 15:05:00,278.54,278.92,278.33,278.75,63210.0,278.54,278.92,278.33,278.75,63210.0
2018-05-01 15:10:00,278.75,279.75,278.65,279.63,50928.0,278.75,279.75,278.65,279.63,50928.0
2018-05-01 15:15:00,279.68,279.78,279.31,279.44,39404.0,279.68,279.78,279.31,279.44,39404.0
2018-05-01 15:20:00,279.42,280.14,279.42,279.61,49388.0,279.42,280.14,279.42,279.61,49388.0
2018-05-01 15:25:00,279.61,279.96,277.88,277.92,53911.0,279.61,279.96,277.88,277.92,53911.0
2018-05-01 15:30:00,277.88,279.04,277.73,278.68,54963.0,277.88,279.04,277.73,278.68,54963.0
2018-05-01 15:35:00,278.61,278.97,278.04,278.22,40084.0,278.61,278.97,278.04,278.22,40084.0
2018-05-01 15:40:00,278.21,279.4,277.93,279.12,60238.0,278.21,279.4,277.93,279.12,60238.0
2018-05-01 15:45:00,279.12,280.07,278.69,279.76,78142.0,279.12,280.07,278.69,279.76,78142.0
2018-05-01 15:50:00,279.92,281.33,279.8,281.32,89363.0,279.92,281.33,279.8,281.32,89363.0
2018-05-01 15:55:00,281.24,281.28,279.27,279.3,141353.0,281.24,281.28,279.27,279.3,141353.0
2018-05-02 09:30:00,278.0,279.1,276.15,277.71,38634.0,278.0,279.1,276.15,277.71,38634.0
2018-05-02 09:35:00,277.71,279.06,276.8,276.8,21145.0,277.71,279.06,276.8,276.8,21145.0
2018-05-02 09:40:00,276.86,278.32,276.85,277.42,32679.0,276.86,278.32,276.85,277.42,32679.0
2018-05-02 09:45:00,277.52,277.88,274.54,275.82,28382.0,277.52,277.88,274.54,275.82,28382.0
2018-05-02 09:50:00,275.68,275.82,274.22,274.29,15795.0,275.68,275.82,274.22,274.29,15795.0
2018-05-02 09:55:00,274.36,274.5,272.21,272.22,23272.0,274.36,274.5,272.21,272.22,23272.0
2018-05-02 10:00:00,272.24,274.17,272.01,274.16,33695.0,272.24,274.17,272.01,274.16,33695.0
2018-05-02 10:05:00,274.09,274.29,273.58,273.6,16319.0,274.09,274.29,273.58,273.6,16319.0
2018-05-02 10:10:00,273.51,274.35,273.42,273.91,21205.0,273.51,274.35,273.42,273.91,21205.0
2018-05-02 10:15:00,273.85,274.79,273.76,274.42,23121.0,273.85,274.79,273.76,274.42,23121.0
2018-05-02 10:20:00,274.51,275.65,274.51,274.89,15100.0,274.51,275.65,274.51,274.89,15100.0
2018-05-02 10:25:00,274.78,275.06,273.63,273.97,20602.0,274.78,275.06,273.63,273.97,20602.0
2018-05-02 10:30:00,273.91,274.91,273.3,274.67,16779.0,273.91,274.91,273.3,274.67,16779.0
2018-05-02 10:35:00,274.94,275.1,274.0,274.0,16030.0,274.94,275.1,274.0,274.0,16030.0
2018-05-02 10:40:00,274.01,274.64,273.72,273.98,10883.0,274.01,274.64,273.72,273.98,10883.0
2018-05-02 10:45:00,273.91,274.97,273.71,274.7,14563.0,273.91,274.97,273.71,274.7,14563.0
2018-05-02 10:50:00,274.62,274.62,274.17,274.22,14667.0,274.62,274.62,274.17,274.22,14667.0
2018-05-02 10:55:00,274.13,275.45,273.93,275.4,20271.0,274.13,275.45,273.93,275.4,20271.0
2018-05-02 11:00:00,275.68,276.07,274.76,275.29,12773.0,275.68,276.07,274.76,275.29,12773.0
2018-05-02 11:05:00,275.29,275.93,275.16,275.6,11980.0,275.29,275.93,275.16,275.6,11980.0
2018-05-02 11:10:00,275.6,277.27,275.59,277.27,23884.0,275.6,277.27,275.59,277.27,23884.0
2018-05-02 11:15:00,277.15,277.7,276.78,277.57,22315.0,277.15,277.7,276.78,277.57,22315.0
2018-05-02 11:20:00,277.49,277.71,277.2,277.33,12392.0,277.49,277.71,277.2,277.33,12392.0
2018-05-02 11:25:00,277.33,277.33,276.19,276.29,12440.0,277.33,277.33,276.19,276.29,12440.0
2018-05-02 11:30:00,276.02,276.06,274.75,275.02,10525.0,276.02,276.06,274.75,275.02,10525.0
2018-05-02 11:35:00,275.04,276.0,274.79,275.89,17371.0,275.04,276.0,274.79,275.89,17371.0
2018-05-02 11:40:00,275.78,275.78,274.08,274.3,11480.0,275.78,275.78,274.08,274.3,11480.0
2018-05-02 11:45:00,274.37,274.41,273.17,273.45,25696.0,274.37,274.41,273.17,273.45,25696.0
2018-05-02 11:50:00,273.46,273.97,273.36,273.79,8355.0,273.46,273.97,273.36,273.79,8355.0
2018-05-02 11:55:00,273.79,274.04,273.7,273.98,32027.0,273.79,274.04,273.7,273.98,32027.0
2018-05-02 12:00:00,273.91,274.87,273.87,274.81,18288.0,273.91,274.87,273.87,274.81,18288.0
2018-05-02 12:05:00,274.72,274.79,274.11,274.29,12836.0,274.72,274.79,274.11,274.29,12836.0
2018-05-02 12:10:00,274.37,274.62,274.2,274.27,4850.0,274.37,274.62,274.2,274.27,4850.0
2018-05-02 12:15:00,274.27,274.44,274.08,274.37,4596.0,274.27,274.44,274.08,274.37,4596.0
2018-05-02 12:20:00,274.41,274.41,273.61,273.61,8705.0,274.41,274.41,273.61,273.61,8705.0
2018-05-02 12:25:00,273.62,273.87,273.62,273.75,6324.0,273.62,273.87,273.62,273.75,6324.0
2018-05-02 12:30:00,273.65,274.0,273.53,273.85,10163.0,273.65,274.0,273.53,273.85,10163.0
2018-05-02 12:35:00,273.81,274.01,273.74,273.8,12602.0,273.81,274.01,273.74,273.8,12602.0
2018-05-02 12:40:00,273.74,274.26,273.74,274.26,8537.0,273.74,274.26,273.74,274.26,8537.0
2018-05-02 12:45:00,274.32,274.65,273.96,274.44,17327.0,274.32,274.65,273.96,274.44,17327.0
2018-05-02 12:50:00,274.51,274.66,274.15,274.43,9738.0,274.51,274.66,274.15,274.43,9738.0
2018-05-02 12:55:00,274.43,274.5,273.93,274.04,36529.0,274.43,274.5,273.93,274.04,36529.0
2018-05-02 13:00:00,273.95,274.36,273.92,274.04,14783.0,273.95,274.36,273.92,274.04,14783.0
2018-05-02 13:05:00,274.07,274.67,274.03,274.27,11700.0,274.07,274.67,274.03,274.27,11700.0
2018-05-02 13:10:00,274.18,274.22,274.01,274.18,9044.0,274.18,274.22,274.01,274.18,9044.0
2018-05-02 13:15:00,274.1,274.18,274.0,274.01,8900.0,274.1,274.18,274.0,274.01,8900.0
2018-05-02 13:20:00,274.0,274.47,274.0,274.47,8619.0,274.0,274.47,274.0,274.47,8619.0
2018-05-02 13:25:00,274.42,274.43,274.05,274.2,9785.0,274.42,274.43,274.05,274.2,9785.0
2018-05-02 13:30:00,274.2,274.32,274.02,274.2,10700.0,274.2,274.32,274.02,274.2,10700.0
2018-05-02 13:35:00,274.14,274.36,274.03,274.18,15284.0,274.14,274.36,274.03,274.18,15284.0
2018-05-02 13:40:00,274.18,274.55,274.08,274.55,8079.0,274.18,274.55,274.08,274.55,8079.0
2018-05-02 13:45:00,274.55,274.99,274.24,274.91,10000.0,274.55,274.99,274.24,274.91,10000.0
2018-05-02 13:50:00,274.89,274.89,274.57,274.61,3875.0,274.89,274.89,274.57,274.61,3875.0
2018-05-02 13:55:00,274.67,274.98,274.38,274.98,10870.0,274.67,274.98,274.38,274.98,10870.0
2018-05-02 14:00:00,274.93,275.87,274.87,275.84,10742.0,274.93,275.87,274.87,275.84,10742.0
2018-05-02 14:05:00,275.89,276.84,275.77,276.63,20179.0,275.89,276.84,275.77,276.63,20179.0
2018-05-02 14:10:00,276.69,277.08,276.57,276.79,13499.0,276.69,277.08,276.57,276.79,13499.0
2018-05-02 14:15:00,276.68,277.33,276.54,276.73,33717.0,276.68,277.33,276.54,276.73,33717.0
2018-05-02 14:20:00,276.84,277.13,276.32,276.71,28633.0,276.84,277.13,276.32,276.71,28633.0
2018-05-02 14:25:00,276.68,277.04,276.34,276.34,24067.0,276.68,277.04,276.34,276.34,24067.0
2018-05-02 14:30:00,276.35,276.9,276.3,276.61,15795.0,276.35,276.9,276.3,276.61,15795.0
2018-05-02 14:35:00,276.61,276.65,275.94,275.95,13161.0,276.61,276.65,275.94,275.95,13161.0
2018-05-02 14:40:00,275.87,275.91,275.51,275.68,11646.0,275.87,275.91,275.51,275.68,11646.0
2018-05-02 14:45:00,275.7,275.95,275.63,275.95,14457.0,275.7,275.95,275.63,275.95,14457.0
2018-05-02 14:50:00,275.81,276.22,275.06,275.12,33574.0,275.81,276.22,275.06,275.12,33574.0
2018-05-02 14:55:00,275.06,275.98,275.06,275.89,27594.0,275.06,275.98,275.06,275.89,27594.0
2018-05-02 15:00:00,275.98,277.11,275.7,276.73,19846.0,275.98,277.11,275.7,276.73,19846.0
2018-05-02 15:05:00,276.74,276.94,276.39,276.81,12871.0,276.74,276.94,276.39,276.81,12871.0
2018-05-02 15:10:00,276.83,276.83,276.42,276.58,20412.0,276.83,276.83,276.42,276.58,20412.0
2018-05-02 15:15:00,276.59,276.73,276.0,276.01,14425.0,276.59,276.73,276.0,276.01,14425.0
2018-05-02 15:20:00,275.95,275.95,274.89,274.89,7930.0,275.95,275.95,274.89,274.89,7930.0
2018-05-02 15:25:00,274.91,275.25,274.91,275.01,13450.0,274.91,275.25,274.91,275.01,13450.0
2018-05-02 15:30:00,275.17,275.45,274.96,275.34,31320.0,275.17,275.45,274.96,275.34,31320.0
2018-05-02 15:35:00,275.43,275.43,274.84,275.15,18068.0,275.43,275.43,274.84,275.15,18068.0
2018-05-02 15:40:00,275.12,275.19,274.71,274.74,28733.0,275.12,275.19,274.71,274.74,28733.0
2018-05-02 15:45:00,274.7,274.98,273.77,273.77,51825.0,274.7,274.98,273.77,273.77,51825.0
2018-05-02 15:50:00,273.77,274.67,273.77,274.51,46927.0,273.77,274.67,273.77,274.51,46927.0
2018-05-02 15:55:00,274.47,274.82,274.44,274.77,65648.0,274.47,274.82,274.44,274.77,65648.0
2018-05-03 09:30:00,273.64,273.64,270.0,270.15,32752.0,273.64,273.64,270.0,270.15,32752.0
2018-05-03 09:35:00,269.95,270.66,269.61,270.48,24279.0,269.95,270.66,269.61,270.48,24279.0
2018-05-03 09:40:00,270.25,270.45,268.28,268.58,15602.0,270.25,270.45,268.28,268.58,15602.0
2018-05-03 09:45:00,268.6,268.8,268.2,268.5,30953.0,268.6,268.8,268.2,268.5,30953.0
2018-05-03 09:50:00,268.49,268.69,267.16,267.38,57365.0,268.49,268.69,267.16,267.38,57365.0
2018-05-03 09:55:00,267.41,268.21,267.14,267.14,57401.0,267.41,268.21,267.14,267.14,57401.0
2018-05-03 10:00:00,267.27,268.0,266.91,267.5,78269.0,267.27,268.0,266.91,267.5,78269.0
2018-05-03 10:05:00,267.63,269.38,267.63,269.38,15807.0,267.63,269.38,267.63,269.38,15807.0
2018-05-03 10:10:00,269.27,269.27,268.39,268.6,11908.0,269.27,269.27,268.39,268.6,11908.0
2018-05-03 10:15:00,268.66,268.77,267.33,267.39,16330.0,268.66,268.77,267.33,267.39,16330.0
2018-05-03 10:20:00,267.64,267.64,266.9,267.51,25450.0,267.64,267.64,266.9,267.51,25450.0
2018-05-03 10:25:00,267.51,268.09,266.81,266.99,54041.0,267.51,268.09,266.81,266.99,54041.0
2018-05-03 10:30:00,266.99,267.6,266.77,267.4,35321.0,266.99,267.6,266.77,267.4,35321.0
2018-05-03 10:35:00,267.25,267.37,264.75,265.37,31976.0,267.25,267.37,264.75,265.37,31976.0
2018-05-03 10:40:00,265.48,267.0,265.26,266.16,50653.0,265.48,267.0,265.26,266.16,50653.0
2018-05-03 10:45:00,265.98,266.69,265.98,266.69,12049.0,265.98,266.69,265.98,266.69,12049.0
2018-05-03 10:50:00,266.33,266.54,265.89,266.41,18500.0,266.33,266.54,265.89,266.41,18500.0
2018-05-03 10:55:00,266.52,266.6,265.48,266.0,34248.0,266.52,266.6,265.48,266.0,34248.0
2018-05-03 11:00:00,265.99,266.46,265.53,265.53,20221.0,265.99,266.46,265.53,265.53,20221.0
2018-05-03 11:05:00,265.66,266.39,265.33,266.12,13551.0,265.66,266.39,265.33,266.12,13551.0
2018-05-03 11:10:00,266.0,266.51,266.0,266.21,16600.0,266.0,266.51,266.0,266.21,16600.0
2018-05-03 11:15:00,266.28,267.17,266.28,266.76,33150.0,266.28,267.17,266.28,266.76,33150.0
2018-05-03 11:20:00,266.77,267.65,266.66,267.65,28564.0,266.77,267.65,266.66,267.65,28564.0
2018-05-03 11:25:00,267.84,268.28,267.45,267.54,17000.0,267.84,268.28,267.45,267.54,17000.0
2018-05-03 11:30:00,267.37,267.43,266.97,267.25,13133.0,267.37,267.43,266.97,267.25,13133.0
2018-05-03 11:35:00,267.42,267.5,266.91,267.1,10705.0,267.42,267.5,266.91,267.1,10705.0
2018-05-03 11:40:00,267.29,267.36,266.67,266.97,12070.0,267.29,267.36,266.67,266.97,12070.0
2018-05-03 11:45:00,267.05,268.0,267.05,267.76,24806.0,267.05,268.0,267.05,267.76,24806.0
2018-05-03 11:50:00,267.76,268.61,267.66,268.61,17532.0,267.76,268.61,267.66,268.61,17532.0
2018-05-03 11:55:00,268.44,268.5,267.49,267.49,17334.0,268.44,268.5,267.49,267.49,17334.0
2018-05-03 12:00:00,267.27,267.77,267.27,267.64,13207.0,267.27,267.77,267.27,267.64,13207.0
2018-05-03 12:05:00,267.53,268.06,267.53,267.67,34247.0,267.53,268.06,267.53,267.67,34247.0
2018-05-03 12:10:00,267.63,268.15,267.46,268.15,38192.0,267.63,268.15,267.46,268.15,38192.0
2018-05-03 12:15:00,268.06,268.24,267.9,268.24,16846.0,268.06,268.24,267.9,268.24,16846.0
2018-05-03 12:20:00,268.34,268.87,267.78,268.87,17116.0,268.34,268.87,267.78,268.87,17116.0
2018-05-03 12:25:00,268.89,268.94,268.6,268.81,4200.0,268.89,268.94,268.6,268.81,4200.0
2018-05-03 12:30:00,268.71,268.76,268.0,268.11,7625.0,268.71,268.76,268.0,268.11,7625.0
2018-05-03 12:35:00,268.02,268.76,267.78,268.6,17331.0,268.02,268.76,267.78,268.6,17331.0
2018-05-03 12:40:00,268.66,270.55,268.65,270.31,12469.0,268.66,270.55,268.65,270.31,12469.0
2018-05-03 12:45:00,270.32,270.69,269.66,270.05,10322.0,270.32,270.69,269.66,270.05,10322.0
2018-05-03 12:50:00,270.05,271.09,269.94,270.86,9692.0,270.05,271.09,269.94,270.86,9692.0
2018-05-03 12:55:00,271.11,272.93,271.01,272.81,26204.0,271.11,272.93,271.01,272.81,26204.0
2018-05-03 13:00:00,272.93,273.63,270.47,270.54,19689.0,272.93,273.63,270.47,270.54,19689.0
2018-05-03 13:05:00,270.69,271.34,270.45,270.96,8700.0,270.69,271.34,270.45,270.96,8700.0
2018-05-03 13:10:00,270.86,271.34,270.69,271.2,6323.0,270.86,271.34,270.69,271.2,6323.0
2018-05-03 13:15:00,271.12,272.23,270.95,271.42,13293.0,271.12,272.23,270.95,271.42,13293.0
2018-05-03 13:20:00,271.52,271.85,271.13,271.13,6653.0,271.52,271.85,271.13,271.13,6653.0
2018-05-03 13:25:00,271.31,271.31,270.81,271.06,8848.0,271.31,271.31,270.81,271.06,8848.0
2018-05-03 13:30:00,271.12,271.89,270.99,271.63,15198.0,271.12,271.89,270.99,271.63,15198.0
2018-05-03 13:35:00,271.58,272.16,271.54,271.88,7307.0,271.58,272.16,271.54,271.88,7307.0
2018-05-03 13:40:00,271.88,272.28,271.33,271.53,8634.0,271.88,272.28,271.33,271.53,8634.0
2018-05-03 13:45:00,271.55,271.87,271.23,271.34,9716.0,271.55,271.87,271.23,271.34,9716.0
2018-05-03 13:50:00,271.44,271.83,271.08,271.83,6873.0,271.44,271.83,271.08,271.83,6873.0
2018-05-03 13:55:00,271.76,272.31,271.69,272.17,9983.0,271.76,272.31,271.69,272.17,9983.0
2018-05-03 14:00:00,272.17,272.74,272.15,272.69,8818.0,272.17,272.74,272.15,272.69,8818.0
2018-05-03 14:05:00,272.58,273.15,272.54,273.06,5812.0,272.58,273.15,272.54,273.06,5812.0
2018-05-03 14:10:00,273.07,273.21,272.56,272.66,10225.0,273.07,273.21,272.56,272.66,10225.0
2018-05-03 14:15:00,272.56,272.78,272.32,272.43,5526.0,272.56,272.78,272.32,272.43,5526.0
2018-05-03 14:20:00,272.25,272.41,272.09,272.2,7359.0,272.25,272.41,272.09,272.2,7359.0
2018-05-03 14:25:00,272.2,272.87,272.2,272.83,14606.0,272.2,272.87,272.2,272.83,14606.0
2018-05-03 14:30:00,272.91,273.82,272.91,273.24,14139.0,272.91,273.82,272.91,273.24,14139.0
2018-05-03 14:35:00,273.11,273.62,273.06,273.54,7414.0,273.11,273.62,273.06,273.54,7414.0
2018-05-03 14:40:00,273.54,273.66,273.05,273.49,15438.0,273.54,273.66,273.05,273.49,15438.0
2018-05-03 14:45:00,273.43,273.52,272.69,272.92,12606.0,273.43,273.52,272.69,272.92,12606.0
2018-05-03 14:50:00,272.86,273.08,272.56,272.99,14998.0,272.86,273.08,272.56,272.99,14998.0
2018-05-03 14:55:00,273.05,273.2,272.76,272.89,20212.0,273.05,273.2,272.76,272.89,20212.0
2018-05-03 15:00:00,272.89,273.61,272.82,273.49,13525.0,272.89,273.61,272.82,273.49,13525.0
2018-05-03 15:05:00,273.36,273.49,272.83,273.19,13926.0,273.36,273.49,272.83,273.19,13926.0
2018-05-03 15:10:00,273.17,273.17,271.97,272.0,25371.0,273.17,273.17,271.97,272.0,25371.0
2018-05-03 15:15:00,272.02,272.48,272.01,272.4,23948.0,272.02,272.48,272.01,272.4,23948.0
2018-05-03 15:20:00,272.43,273.1,272.25,272.77,42594.0,272.43,273.1,272.25,272.77,42594.0
2018-05-03 15:25:00,272.7,272.83,272.35,272.49,21053.0,272.7,272.83,272.35,272.49,21053.0
2018-05-03 15:30:00,272.57,272.98,272.1,272.34,16296.0,272.57,272.98,272.1,272.34,16296.0
2018-05-03 15:35:00,272.37,272.44,271.92,272.05,16001.0,272.37,272.44,271.92,272.05,16001.0
2018-05-03 15:40:00,272.04,272.05,271.72,272.0,17213.0,272.04,272.05,271.72,272.0,17213.0
2018-05-03 15:45:00,272.01,272.28,271.66,271.9,24972.0,272.01,272.28,271.66,271.9,24972.0
2018-05-03 15:50:00,271.86,272.19,270.69,271.07,55032.0,271.86,272.19,270.69,271.07,55032.0
2018-05-03 15:55:00,271.18,271.4,270.97,271.36,66980.0,271.18,271.4,270.97,271.36,66980.0
2018-05-04 09:30:00,269.82,272.24,267.58,271.74,21125.0,269.82,272.24,267.58,271.74,21125.0
2018-05-04 09:35:00,272.13,273.0,271.71,272.94,10000.0,272.13,273.0,271.71,272.94,10000.0
2018-05-04 09:40:00,273.16,275.11,272.97,274.93,14938.0,273.16,275.11,272.97,274.93,14938.0
2018-05-04 09:45:00,274.57,275.01,273.82,274.84,6795.0,274.57,275.01,273.82,274.84,6795.0
2018-05-04 09:50:00,274.91,276.3,274.91,276.22,12897.0,274.91,276.3,274.91,276.22,12897.0
2018-05-04 09:55:00,276.39,277.35,275.93,277.01,19709.0,276.39,277.35,275.93,277.01,19709.0
2018-05-04 10:00:00,277.11,279.18,276.87,278.03,47450.0,277.11,279.18,276.87,278.03,47450.0
2018-05-04 10:05:00,278.26,278.41,276.46,277.18,28177.0,278.26,278.41,276.46,277.18,28177.0
2018-05-04 10:10:00,276.82,277.08,275.47,275.96,9044.0,276.82,277.08,275.47,275.96,9044.0
2018-05-04 10:15:00,275.97,276.25,275.63,275.63,15580.0,275.97,276.25,275.63,275.63,15580.0
2018-05-04 10:20:00,275.75,275.92,274.8,275.92,21138.0,275.75,275.92,274.8,275.92,21138.0
2018-05-04 10:25:00,275.93,276.4,275.36,275.42,13891.0,275.93,276.4,275.36,275.42,13891.0
2018-05-04 10:30:00,275.54,275.9,275.27,275.71,6766.0,275.54,275.9,275.27,275.71,6766.0
2018-05-04 10:35:00,275.95,276.37,275.69,276.37,5338.0,275.95,276.37,275.69,276.37,5338.0
2018-05-04 10:40:00,276.36,278.04,276.33,277.65,16823.0,276.36,278.04,276.33,277.65,16823.0
2018-05-04 10:45:00,277.62,277.86,276.09,276.17,23165.0,277.62,277.86,276.09,276.17,23165.0
2018-05-04 10:50:00,276.18,276.25,275.41,276.02,51040.0,276.18,276.25,275.41,276.02,51040.0
2018-05-04 10:55:00,276.03,276.5,274.56,274.74,36297.0,276.03,276.5,274.56,274.74,36297.0
2018-05-04 11:00:00,274.74,275.11,274.56,274.74,12383.0,274.74,275.11,274.56,274.74,12383.0
2018-05-04 11:05:00,274.57,274.8,273.78,274.44,16919.0,274.57,274.8,273.78,274.44,16919.0
2018-05-04 11:10:00,274.53,274.88,274.43,274.47,9703.0,274.53,274.88,274.43,274.47,9703.0
2018-05-04 11:15:00,274.46,274.63,273.88,274.63,7670.0,274.46,274.63,273.88,274.63,7670.0
2018-05-04 11:20:00,274.53,275.81,274.33,275.78,10250.0,274.53,275.81,274.33,275.78,10250.0
2018-05-04 11:25:00,275.55,276.29,275.53,275.97,8584.0,275.55,276.29,275.53,275.97,8584.0
2018-05-04 11:30:00,276.18,276.47,275.84,276.23,4950.0,276.18,276.47,275.84,276.23,4950.0
2018-05-04 11:35:00,276.34,277.12,276.33,276.59,7286.0,276.34,277.12,276.33,276.59,7286.0
2018-05-04 11:40:00,276.6,277.49,276.5,277.19,5600.0,276.6,277.49,276.5,277.19,5600.0
2018-05-04 11:45:00,277.24,277.74,277.14,277.44,6087.0,277.24,277.74,277.14,277.44,6087.0
2018-05-04 11:50:00,277.66,277.95,277.16,277.2,5500.0,277.66,277.95,277.16,277.2,5500.0
2018-05-04 11:55:00,277.36,277.48,277.05,277.48,5100.0,277.36,277.48,277.05,277.48,5100.0
2018-05-04 12:00:00,277.5,278.04,277.48,277.56,6524.0,277.5,278.04,277.48,277.56,6524.0
2018-05-04 12:05:00,277.72,277.76,277.25,277.34,1495.0,277.72,277.76,277.25,277.34,1495.0
2018-05-04 12:10:00,277.5,277.5,276.73,276.73,4300.0,277.5,277.5,276.73,276.73,4300.0
2018-05-04 12:15:00,276.8,276.88,276.64,276.64,3890.0,276.8,276.88,276.64,276.64,3890.0
2018-05-04 12:20:00,276.76,277.09,276.64,276.97,5700.0,276.76,277.09,276.64,276.97,5700.0
2018-05-04 12:25:00,277.02,277.49,277.02,277.28,2714.0,277.02,277.49,277.02,277.28,2714.0
2018-05-04 12:30:00,277.01,277.17,276.92,276.92,3700.0,277.01,277.17,276.92,276.92,3700.0
2018-05-04 12:35:00,276.77,277.13,276.77,276.92,8400.0,276.77,277.13,276.77,276.92,8400.0
2018-05-04 12:40:00,276.78,277.08,276.45,276.51,13000.0,276.78,277.08,276.45,276.51,13000.0
2018-05-04 12:45:00,276.52,276.52,275.75,275.91,8252.0,276.52,276.52,275.75,275.91,8252.0
2018-05-04 12:50:00,275.88,275.95,275.4,275.47,11645.0,275.88,275.95,275.4,275.47,11645.0
2018-05-04 12:55:00,275.54,275.67,275.08,275.63,7000.0,275.54,275.67,275.08,275.63,7000.0
2018-05-04 13:00:00,275.5,275.55,275.0,275.1,11000.0,275.5,275.55,275.0,275.1,11000.0
2018-05-04 13:05:00,275.05,275.28,274.61,275.18,8996.0,275.05,275.28,274.61,275.18,8996.0
2018-05-04 13:10:00,275.25,275.88,275.17,275.31,10809.0,275.25,275.88,275.17,275.31,10809.0
2018-05-04 13:15:00,275.21,275.46,275.0,275.0,6500.0,275.21,275.46,275.0,275.0,6500.0
2018-05-04 13:20:00,275.15,275.46,275.0,275.43,6337.0,275.15,275.46,275.0,275.43,6337.0
2018-05-04 13:25:00,275.51,275.52,275.0,275.0,13500.0,275.51,275.52,275.0,275.0,13500.0
2018-05-04 13:30:00,274.83,275.49,274.83,275.29,9000.0,274.83,275.49,274.83,275.29,9000.0
2018-05-04 13:35:00,275.41,275.68,275.39,275.68,2300.0,275.41,275.68,275.39,275.68,2300.0
2018-05-04 13:40:00,275.7,275.88,275.61,275.64,4375.0,275.7,275.88,275.61,275.64,4375.0
2018-05-04 13:45:00,275.54,275.75,275.27,275.4,4619.0,275.54,275.75,275.27,275.4,4619.0
2018-05-04 13:50:00,275.46,275.71,275.4,275.71,2800.0,275.46,275.71,275.4,275.71,2800.0
2018-05-04 13:55:00,275.72,275.85,275.43,275.56,9797.0,275.72,275.85,275.43,275.56,9797.0
2018-05-04 14:00:00,275.59,275.83,275.59,275.64,1842.0,275.59,275.83,275.59,275.64,1842.0
2018-05-04 14:05:00,275.58,276.03,275.57,276.0,4278.0,275.58,276.03,275.57,276.0,4278.0
2018-05-04 14:10:00,275.97,276.03,275.51,275.65,7413.0,275.97,276.03,275.51,275.65,7413.0
2018-05-04 14:15:00,275.65,275.78,275.51,275.51,25530.0,275.65,275.78,275.51,275.51,25530.0
2018-05-04 14:20:00,275.6,275.74,275.58,275.62,5586.0,275.6,275.74,275.58,275.62,5586.0
2018-05-04 14:25:00,275.65,275.85,275.62,275.79,7848.0,275.65,275.85,275.62,275.79,7848.0
2018-05-04 14:30:00,275.84,276.08,275.84,275.93,9071.0,275.84,276.08,275.84,275.93,9071.0
2018-05-04 14:35:00,276.02,276.32,275.94,276.13,6096.0,276.02,276.32,275.94,276.13,6096.0
2018-05-04 14:40:00,276.24,276.4,275.97,276.39,16292.0,276.24,276.4,275.97,276.39,16292.0
2018-05-04 14:45:00,276.3,276.34,275.93,275.98,4300.0,276.3,276.34,275.93,275.98,4300.0
2018-05-04 14:50:00,276.03,276.24,275.98,276.11,7754.0,276.03,276.24,275.98,276.11,7754.0
2018-05-04 14:55:00,276.14,276.14,275.73,275.93,8672.0,276.14,276.14,275.73,275.93,8672.0
2018-05-04 15:00:00,275.98,276.59,275.98,276.46,11698.0,275.98,276.59,275.98,276.46,11698.0
2018-05-04 15:05:00,276.51,276.59,276.2,276.27,7300.0,276.51,276.59,276.2,276.27,7300.0
2018-05-04 15:10:00,276.22,276.64,276.21,276.55,6876.0,276.22,276.64,276.21,276.55,6876.0
2018-05-04 15:15:00,276.53,276.59,275.94,275.94,10018.0,276.53,276.59,275.94,275.94,10018.0
2018-05-04 15:20:00,275.91,276.05,275.61,275.95,9709.0,275.91,276.05,275.61,275.95,9709.0
2018-05-04 15:25:00,276.01,276.24,275.78,276.13,9648.0,276.01,276.24,275.78,276.13,9648.0
2018-05-04 15:30:00,276.19,276.42,276.07,276.3,9200.0,276.19,276.42,276.07,276.3,9200.0
2018-05-04 15:35:00,276.3,276.43,276.22,276.29,10010.0,276.3,276.43,276.22,276.29,10010.0
2018-05-04 15:40:00,276.29,276.37,276.15,276.3,12849.0,276.29,276.37,276.15,276.3,12849.0
2018-05-04 15:45:00,276.25,276.36,276.12,276.19,11136.0,276.25,276.36,276.12,276.19,11136.0
2018-05-04 15:50:00,276.24,276.24,275.48,275.52,41564.0,276.24,276.24,275.48,275.52,41564.0
2018-05-04 15:55:00,275.51,276.16,275.49,276.12,49128.0,275.51,276.16,275.49,276.12,49128.0
2018-05-07 09:30:00,276.24,276.39,275.15,275.23,14228.0,276.24,276.39,275.15,275.23,14228.0
2018-05-07 09:35:00,275.87,275.87,273.92,274.28,13243.0,275.87,275.87,273.92,274.28,13243.0
2018-05-07 09:40:00,274.27,275.64,274.27,274.93,11993.0,274.27,275.64,274.27,274.93,11993.0
2018-05-07 09:45:00,275.0,275.62,275.0,275.15,12765.0,275.0,275.62,275.0,275.15,12765.0
2018-05-07 09:50:00,275.32,275.62,274.69,274.69,11156.0,275.32,275.62,274.69,274.69,11156.0
2018-05-07 09:55:00,274.66,275.47,274.66,275.47,23582.0,274.66,275.47,274.66,275.47,23582.0
2018-05-07 10:00:00,275.35,277.5,275.33,277.29,20669.0,275.35,277.5,275.33,277.29,20669.0
2018-05-07 10:05:00,277.23,277.23,275.73,275.73,8300.0,277.23,277.23,275.73,275.73,8300.0
2018-05-07 10:10:00,275.69,275.84,275.48,275.52,6000.0,275.69,275.84,275.48,275.52,6000.0
2018-05-07 10:15:00,275.6,275.82,275.48,275.76,3925.0,275.6,275.82,275.48,275.76,3925.0
2018-05-07 10:20:00,275.67,275.75,275.48,275.67,10562.0,275.67,275.75,275.48,275.67,10562.0
2018-05-07 10:25:00,275.8,276.57,275.73,276.56,5000.0,275.8,276.57,275.73,276.56,5000.0
2018-05-07 10:30:00,276.72,278.04,276.72,277.5,17378.0,276.72,278.04,276.72,277.5,17378.0
2018-05-07 10:35:00,277.5,277.52,276.09,276.13,14815.0,277.5,277.52,276.09,276.13,14815.0
2018-05-07 10:40:00,276.23,276.92,276.23,276.91,6432.0,276.23,276.92,276.23,276.91,6432.0
2018-05-07 10:45:00,276.91,277.48,276.89,277.35,2200.0,276.91,277.48,276.89,277.35,2200.0
2018-05-07 10:50:00,277.35,277.39,276.9,277.19,7805.0,277.35,277.39,276.9,277.19,7805.0
2018-05-07 10:55:00,277.03,277.41,276.64,276.64,5298.0,277.03,277.41,276.64,276.64,5298.0
2018-05-07 11:00:00,276.63,276.64,276.31,276.48,3910.0,276.63,276.64,276.31,276.48,3910.0
2018-05-07 11:05:00,276.27,276.46,275.97,276.32,3674.0,276.27,276.46,275.97,276.32,3674.0
2018-05-07 11:10:00,276.21,277.0,276.09,276.81,5102.0,276.21,277.0,276.09,276.81,5102.0
2018-05-07 11:15:00,276.9,276.9,276.62,276.84,3000.0,276.9,276.9,276.62,276.84,3000.0
2018-05-07 11:20:00,276.73,277.13,276.72,276.94,3200.0,276.73,277.13,276.72,276.94,3200.0
2018-05-07 11:25:00,277.08,277.44,277.03,277.25,15832.0,277.08,277.44,277.03,277.25,15832.0
2018-05-07 11:30:00,277.28,277.47,277.1,277.18,3900.0,277.28,277.47,277.1,277.18,3900.0
2018-05-07 11:35:00,277.3,277.3,276.76,276.76,6000.0,277.3,277.3,276.76,276.76,6000.0
2018-05-07 11:40:00,276.6,277.25,276.49,277.25,4014.0,276.6,277.25,276.49,277.25,4014.0
2018-05-07 11:45:00,277.09,277.27,276.71,276.79,4250.0,277.09,277.27,276.71,276.79,4250.0
2018-05-07 11:50:00,276.65,276.83,276.4,276.52,12611.0,276.65,276.83,276.4,276.52,12611.0
2018-05-07 11:55:00,276.39,276.7,276.39,276.52,1600.0,276.39,276.7,276.39,276.52,1600.0
2018-05-07 12:00:00,276.38,276.58,276.31,276.31,2700.0,276.38,276.58,276.31,276.31,2700.0
2018-05-07 12:05:00,276.3,276.5,275.83,275.94,29773.0,276.3,276.5,275.83,275.94,29773.0
2018-05-07 12:10:00,275.94,276.02,275.62,275.63,13150.0,275.94,276.02,275.62,275.63,13150.0
2018-05-07 12:15:00,275.63,275.68,275.44,275.45,17904.0,275.63,275.68,275.44,275.45,17904.0
2018-05-07 12:20:00,275.45,275.93,275.35,275.87,10731.0,275.45,275.93,275.35,275.87,10731.0
2018-05-07 12:25:00,275.82,275.83,275.7,275.8,6232.0,275.82,275.83,275.7,275.8,6232.0
2018-05-07 12:30:00,275.74,276.65,275.74,276.65,16099.0,275.74,276.65,275.74,276.65,16099.0
2018-05-07 12:35:00,276.63,276.63,276.41,276.44,3614.0,276.63,276.63,276.41,276.44,3614.0
2018-05-07 12:40:00,276.5,276.93,276.42,276.87,5300.0,276.5,276.93,276.42,276.87,5300.0
2018-05-07 12:45:00,276.94,277.44,276.88,277.07,5700.0,276.94,277.44,276.88,277.07,5700.0
2018-05-07 12:50:00,277.07,277.17,276.95,277.12,9821.0,277.07,277.17,276.95,277.12,9821.0
2018-05-07 12:55:00,277.0,277.13,276.87,276.96,4900.0,277.0,277.13,276.87,276.96,4900.0
2018-05-07 13:00:00,276.97,277.39,276.91,277.39,4600.0,276.97,277.39,276.91,277.39,4600.0
2018-05-07 13:05:00,277.25,277.61,277.21,277.47,7626.0,277.25,277.61,277.21,277.47,7626.0
2018-05-07 13:10:00,277.56,278.25,277.46,278.25,5264.0,277.56,278.25,277.46,278.25,5264.0
2018-05-07 13:15:00,277.89,278.22,277.7,278.19,13259.0,277.89,278.22,277.7,278.19,13259.0
2018-05-07 13:20:00,278.3,278.34,277.87,277.99,3398.0,278.3,278.34,277.87,277.99,3398.0
2018-05-07 13:25:00,277.99,278.31,277.92,278.13,3720.0,277.99,278.31,277.92,278.13,3720.0
2018-05-07 13:30:00,278.01,278.56,278.0,278.48,7400.0,278.01,278.56,278.0,278.48,7400.0
2018-05-07 13:35:00,278.41,278.68,278.32,278.48,7637.0,278.41,278.68,278.32,278.48,7637.0
2018-05-07 13:40:00,278.43,278.57,278.2,278.31,5862.0,278.43,278.57,278.2,278.31,5862.0
2018-05-07 13:45:00,278.31,278.53,278.08,278.08,5800.0,278.31,278.53,278.08,278.08,5800.0
2018-05-07 13:50:00,278.07,278.13,277.82,277.92,5400.0,278.07,278.13,277.82,277.92,5400.0
2018-05-07 13:55:00,277.88,278.94,277.83,278.77,6330.0,277.88,278.94,277.83,278.77,6330.0
2018-05-07 14:00:00,278.76,279.74,278.76,279.71,14926.0,278.76,279.74,278.76,279.71,14926.0
2018-05-07 14:05:00,279.56,279.66,279.33,279.51,7926.0,279.56,279.66,279.33,279.51,7926.0
2018-05-07 14:10:00,279.59,280.06,279.37,279.75,9844.0,279.59,280.06,279.37,279.75,9844.0
2018-05-07 14:15:00,279.75,279.91,279.69,279.83,3800.0,279.75,279.91,279.69,279.83,3800.0
2018-05-07 14:20:00,279.81,280.16,279.8,280.06,13530.0,279.81,280.16,279.8,280.06,13530.0
2018-05-07 14:25:00,279.99,280.0,279.5,279.61,7500.0,279.99,280.0,279.5,279.61,7500.0
2018-05-07 14:30:00,279.65,280.07,279.55,280.03,6438.0,279.65,280.07,279.55,280.03,6438.0
2018-05-07 14:35:00,279.95,280.03,279.57,279.7,20510.0,279.95,280.03,279.57,279.7,20510.0
2018-05-07 14:40:00,279.59,279.62,278.7,278.94,15229.0,279.59,279.62,278.7,278.94,15229.0
2018-05-07 14:45:00,278.81,279.23,278.76,279.0,6907.0,278.81,279.23,278.76,279.0,6907.0
2018-05-07 14:50:00,278.99,278.99,278.29,278.6,5317.0,278.99,278.99,278.29,278.6,5317.0
2018-05-07 14:55:00,278.67,278.82,278.15,278.16,6880.0,278.67,278.82,278.15,278.16,6880.0
2018-05-07 15:00:00,278.32,278.47,278.13,278.47,5460.0,278.32,278.47,278.13,278.47,5460.0
2018-05-07 15:05:00,278.53,279.16,278.5,278.65,11413.0,278.53,279.16,278.5,278.65,11413.0
2018-05-07 15:10:00,278.64,278.71,278.44,278.64,22000.0,278.64,278.71,278.44,278.64,22000.0
2018-05-07 15:15:00,278.7,279.01,278.3,278.35,27874.0,278.7,279.01,278.3,278.35,27874.0
2018-05-07 15:20:00,278.42,278.6,277.84,278.04,16698.0,278.42,278.6,277.84,278.04,16698.0
2018-05-07 15:25:00,278.03,278.31,277.9,278.31,5830.0,278.03,278.31,277.9,278.31,5830.0
2018-05-07 15:30:00,278.37,278.37,277.73,278.03,14700.0,278.37,278.37,277.73,278.03,14700.0
2018-05-07 15:35:00,278.06,278.7,278.06,278.17,9962.0,278.06,278.7,278.06,278.17,9962.0
2018-05-07 15:40:00,278.16,278.52,278.16,278.44,10370.0,278.16,278.52,278.16,278.44,10370.0
2018-05-07 15:45:00,278.4,278.66,278.19,278.51,15726.0,278.4,278.66,278.19,278.51,15726.0
2018-05-07 15:50:00,278.62,278.62,277.91,278.06,21967.0,278.62,278.62,277.91,278.06,21967.0
2018-05-07 15:55:00,278.09,278.35,277.82,278.1,51793.0,278.09,278.35,277.82,278.1,51793.0
2018-05-08 09:30:00,277.0,277.87,276.04,276.92,16419.0,277.0,277.87,276.04,276.92,16419.0
2018-05-08 09:35:00,277.03,277.38,276.62,277.04,2200.0,277.03,277.38,276.62,277.04,2200.0
2018-05-08 09:40:00,277.1,277.47,276.01,276.28,3710.0,277.1,277.47,276.01,276.28,3710.0
2018-05-08 09:45:00,276.25,276.25,275.32,275.32,4433.0,276.25,276.25,275.32,275.32,4433.0
2018-05-08 09:50:00,275.34,276.05,275.28,276.04,23359.0,275.34,276.05,275.28,276.04,23359.0
2018-05-08 09:55:00,276.04,276.78,275.81,275.81,12527.0,276.04,276.78,275.81,275.81,12527.0
2018-05-08 10:00:00,275.85,276.01,274.86,274.96,8703.0,275.85,276.01,274.86,274.96,8703.0
2018-05-08 10:05:00,274.95,275.91,274.64,275.84,19869.0,274.95,275.91,274.64,275.84,19869.0
2018-05-08 10:10:00,275.84,276.41,275.24,275.25,14337.0,275.84,276.41,275.24,275.25,14337.0
2018-05-08 10:15:00,275.25,275.96,275.24,275.96,6309.0,275.25,275.96,275.24,275.96,6309.0
2018-05-08 10:20:00,275.94,275.94,275.11,275.27,13861.0,275.94,275.94,275.11,275.27,13861.0
2018-05-08 10:25:00,275.3,275.66,275.3,275.43,10291.0,275.3,275.66,275.3,275.43,10291.0
2018-05-08 10:30:00,275.54,276.58,275.49,276.58,8800.0,275.54,276.58,275.49,276.58,8800.0
2018-05-08 10:35:00,276.31,277.01,276.3,276.85,4647.0,276.31,277.01,276.3,276.85,4647.0
2018-05-08 10:40:00,277.04,277.04,276.68,276.89,3468.0,277.04,277.04,276.68,276.89,3468.0
2018-05-08 10:45:00,276.68,276.68,276.25,276.28,4100.0,276.68,276.68,276.25,276.28,4100.0
2018-05-08 10:50:00,276.34,276.73,276.26,276.68,6636.0,276.34,276.73,276.26,276.68,6636.0
2018-05-08 10:55:00,276.38,276.63,276.13,276.49,5901.0,276.38,276.63,276.13,276.49,5901.0
2018-05-08 11:00:00,276.31,276.63,276.19,276.43,6928.0,276.31,276.63,276.19,276.43,6928.0
2018-05-08 11:05:00,276.29,276.61,275.47,275.76,8216.0,276.29,276.61,275.47,275.76,8216.0
2018-05-08 11:10:00,275.82,276.72,275.82,276.51,8680.0,275.82,276.72,275.82,276.51,8680.0
2018-05-08 11:15:00,276.66,276.82,276.04,276.19,12077.0,276.66,276.82,276.04,276.19,12077.0
2018-05-08 11:20:00,276.3,276.64,275.73,275.73,15902.0,276.3,276.64,275.73,275.73,15902.0
2018-05-08 11:25:00,275.91,276.09,275.51,275.56,9314.0,275.91,276.09,275.51,275.56,9314.0
2018-05-08 11:30:00,275.54,275.54,274.46,274.55,6842.0,275.54,275.54,274.46,274.55,6842.0
2018-05-08 11:35:00,274.55,274.79,274.42,274.62,11923.0,274.55,274.79,274.42,274.62,11923.0
2018-05-08 11:40:00,274.46,274.61,274.34,274.35,6335.0,274.46,274.61,274.34,274.35,6335.0
2018-05-08 11:45:00,274.42,275.27,274.41,275.27,6250.0,274.42,275.27,274.41,275.27,6250.0
2018-05-08 11:50:00,275.28,275.56,275.25,275.56,2401.0,275.28,275.56,275.25,275.56,2401.0
2018-05-08 11:55:00,275.26,275.28,274.6,274.62,6344.0,275.26,275.28,274.6,274.62,6344.0
2018-05-08 12:00:00,274.61,274.68,274.28,274.29,2647.0,274.61,274.68,274.28,274.29,2647.0
2018-05-08 12:05:00,274.22,274.32,273.77,274.16,7144.0,274.22,274.32,273.77,274.16,7144.0
2018-05-08 12:10:00,274.09,274.29,273.78,274.29,6257.0,274.09,274.29,273.78,274.29,6257.0
2018-05-08 12:15:00,274.23,274.6,274.09,274.54,5900.0,274.23,274.6,274.09,274.54,5900.0
2018-05-08 12:20:00,274.6,274.67,274.24,274.31,3362.0,274.6,274.67,274.24,274.31,3362.0
2018-05-08 12:25:00,274.24,274.35,273.27,273.27,5675.0,274.24,274.35,273.27,273.27,5675.0
2018-05-08 12:30:00,273.27,273.62,272.92,273.31,15035.0,273.27,273.62,272.92,273.31,15035.0
2018-05-08 12:35:00,273.31,273.63,273.19,273.44,10800.0,273.31,273.63,273.19,273.44,10800.0
2018-05-08 12:40:00,273.44,273.97,273.39,273.4,9250.0,273.44,273.97,273.39,273.4,9250.0
2018-05-08 12:45:00,273.5,273.79,273.46,273.51,4100.0,273.5,273.79,273.46,273.51,4100.0
2018-05-08 12:50:00,273.6,273.6,272.78,272.82,13167.0,273.6,273.6,272.78,272.82,13167.0
2018-05-08 12:55:00,272.83,272.95,272.52,272.76,13996.0,272.83,272.95,272.52,272.76,13996.0
2018-05-08 13:00:00,272.58,273.07,272.51,272.75,6949.0,272.58,273.07,272.51,272.75,6949.0
2018-05-08 13:05:00,272.74,272.8,272.03,272.18,29703.0,272.74,272.8,272.03,272.18,29703.0
2018-05-08 13:10:00,272.13,272.22,271.68,271.73,23915.0,272.13,272.22,271.68,271.73,23915.0
2018-05-08 13:15:00,271.81,272.08,271.64,271.77,3800.0,271.81,272.08,271.64,271.77,3800.0
2018-05-08 13:20:00,271.77,271.86,271.07,271.46,6723.0,271.77,271.86,271.07,271.46,6723.0
2018-05-08 13:25:00,271.37,272.34,271.36,272.31,6342.0,271.37,272.34,271.36,272.31,6342.0
2018-05-08 13:30:00,272.31,272.5,272.08,272.28,5010.0,272.31,272.5,272.08,272.28,5010.0
2018-05-08 13:35:00,272.26,272.49,271.92,272.03,11279.0,272.26,272.49,271.92,272.03,11279.0
2018-05-08 13:40:00,271.86,272.52,271.86,272.37,13500.0,271.86,272.52,271.86,272.37,13500.0
2018-05-08 13:45:00,272.47,272.55,272.22,272.45,14700.0,272.47,272.55,272.22,272.45,14700.0
2018-05-08 13:50:00,272.37,272.55,271.97,272.2,9100.0,272.37,272.55,271.97,272.2,9100.0
2018-05-08 13:55:00,272.13,272.13,271.06,271.12,5866.0,272.13,272.13,271.06,271.12,5866.0
2018-05-08 14:00:00,271.13,271.25,270.57,270.85,13622.0,271.13,271.25,270.57,270.85,13622.0
2018-05-08 14:05:00,270.79,270.88,270.63,270.65,5000.0,270.79,270.88,270.63,270.65,5000.0
2018-05-08 14:10:00,270.64,270.64,270.09,270.11,8823.0,270.64,270.64,270.09,270.11,8823.0
2018-05-08 14:15:00,270.28,270.62,270.12,270.48,5500.0,270.28,270.62,270.12,270.48,5500.0
2018-05-08 14:20:00,270.4,271.32,270.33,271.15,7471.0,270.4,271.32,270.33,271.15,7471.0
2018-05-08 14:25:00,271.21,271.54,270.72,270.88,8919.0,271.21,271.54,270.72,270.88,8919.0
2018-05-08 14:30:00,270.99,271.19,270.79,270.97,8105.0,270.99,271.19,270.79,270.97,8105.0
2018-05-08 14:35:00,271.03,271.18,270.86,270.86,5300.0,271.03,271.18,270.86,270.86,5300.0
2018-05-08 14:40:00,270.74,270.83,270.16,270.28,8049.0,270.74,270.83,270.16,270.28,8049.0
2018-05-08 14:45:00,270.42,270.47,270.01,270.11,10047.0,270.42,270.47,270.01,270.11,10047.0
2018-05-08 14:50:00,270.12,270.43,270.02,270.32,24330.0,270.12,270.43,270.02,270.32,24330.0
2018-05-08 14:55:00,270.36,270.49,269.56,269.61,16206.0,270.36,270.49,269.56,269.61,16206.0
2018-05-08 15:00:00,269.62,270.13,269.11,270.0,22442.0,269.62,270.13,269.11,270.0,22442.0
2018-05-08 15:05:00,269.98,270.34,269.98,270.26,9070.0,269.98,270.34,269.98,270.26,9070.0
2018-05-08 15:10:00,270.26,270.26,269.96,269.98,18266.0,270.26,270.26,269.96,269.98,18266.0
2018-05-08 15:15:00,269.97,270.15,269.29,269.4,31645.0,269.97,270.15,269.29,269.4,31645.0
2018-05-08 15:20:00,269.4,270.17,269.4,269.99,20098.0,269.4,270.17,269.4,269.99,20098.0
2018-05-08 15:25:00,270.0,270.09,269.95,270.0,17482.0,270.0,270.09,269.95,270.0,17482.0
2018-05-08 15:30:00,270.06,270.3,269.99,270.0,25204.0,270.06,270.3,269.99,270.0,25204.0
2018-05-08 15:35:00,270.01,270.17,269.99,270.14,25746.0,270.01,270.17,269.99,270.14,25746.0
2018-05-08 15:40:00,270.14,270.24,269.97,269.99,8040.0,270.14,270.24,269.97,269.99,8040.0
2018-05-08 15:45:00,270.0,270.37,269.99,270.22,43967.0,270.0,270.37,269.99,270.22,43967.0
2018-05-08 15:50:00,270.11,270.72,270.03,270.72,33544.0,270.11,270.72,270.03,270.72,33544.0
2018-05-08 15:55:00,270.72,271.05,270.62,271.01,62312.0,270.72,271.05,270.62,271.01,62312.0
2018-05-09 09:30:00,272.46,272.46,270.5,270.5,17388.0,272.46,272.46,270.5,270.5,17388.0
2018-05-09 09:35:00,270.73,272.22,270.73,270.99,12350.0,270.73,272.22,270.73,270.99,12350.0
2018-05-09 09:40:00,271.47,272.4,271.43,271.79,17016.0,271.47,272.4,271.43,271.79,17016.0
2018-05-09 09:45:00,271.57,272.2,271.18,271.93,10859.0,271.57,272.2,271.18,271.93,10859.0
2018-05-09 09:50:00,271.86,272.46,271.63,272.46,45645.0,271.86,272.46,271.63,272.46,45645.0
2018-05-09 09:55:00,272.6,273.19,272.6,273.12,20251.0,272.6,273.19,272.6,273.12,20251.0
2018-05-09 10:00:00,273.05,273.19,271.82,271.91,36335.0,273.05,273.19,271.82,271.91,36335.0
2018-05-09 10:05:00,271.91,272.26,271.68,271.96,107386.0,271.91,272.26,271.68,271.96,107386.0
2018-05-09 10:10:00,272.11,272.11,270.87,271.66,14401.0,272.11,272.11,270.87,271.66,14401.0
2018-05-09 10:15:00,271.84,272.34,271.44,271.8,21051.0,271.84,272.34,271.44,271.8,21051.0
2018-05-09 10:20:00,271.52,271.81,271.07,271.12,4106.0,271.52,271.81,271.07,271.12,4106.0
2018-05-09 10:25:00,271.28,271.3,270.36,271.12,23867.0,271.28,271.3,270.36,271.12,23867.0
2018-05-09 10:30:00,270.94,271.12,270.61,270.88,13738.0,270.94,271.12,270.61,270.88,13738.0
2018-05-09 10:35:00,270.76,271.0,270.54,270.65,12950.0,270.76,271.0,270.54,270.65,12950.0
2018-05-09 10:40:00,270.63,271.27,270.63,270.97,7592.0,270.63,271.27,270.63,270.97,7592.0
2018-05-09 10:45:00,270.87,271.0,270.72,270.92,5600.0,270.87,271.0,270.72,270.92,5600.0
2018-05-09 10:50:00,270.93,272.18,270.92,271.89,19298.0,270.93,272.18,270.92,271.89,19298.0
2018-05-09 10:55:00,271.86,272.36,271.8,272.31,13130.0,271.86,272.36,271.8,272.31,13130.0
2018-05-09 11:00:00,272.31,272.34,271.67,271.8,26234.0,272.31,272.34,271.67,271.8,26234.0
2018-05-09 11:05:00,271.91,272.27,271.8,272.05,8800.0,271.91,272.27,271.8,272.05,8800.0
2018-05-09 11:10:00,272.05,272.05,271.54,271.54,5426.0,272.05,272.05,271.54,271.54,5426.0
2018-05-09 11:15:00,271.5,271.83,271.43,271.67,8000.0,271.5,271.83,271.43,271.67,8000.0
2018-05-09 11:20:00,271.67,271.79,271.5,271.74,5980.0,271.67,271.79,271.5,271.74,5980.0
2018-05-09 11:25:00,271.56,271.96,271.56,271.96,12019.0,271.56,271.96,271.56,271.96,12019.0
2018-05-09 11:30:00,271.92,271.97,271.77,271.89,3772.0,271.92,271.97,271.77,271.89,3772.0
2018-05-09 11:35:00,271.89,271.95,271.66,271.66,2015.0,271.89,271.95,271.66,271.66,2015.0
2018-05-09 11:40:00,271.7,271.81,271.39,271.5,7317.0,271.7,271.81,271.39,271.5,7317.0
2018-05-09 11:45:00,271.4,271.63,271.4,271.5,14584.0,271.4,271.63,271.4,271.5,14584.0
2018-05-09 11:50:00,271.5,271.58,271.4,271.42,11485.0,271.5,271.58,271.4,271.42,11485.0
2018-05-09 11:55:00,271.41,271.41,270.73,271.17,10100.0,271.41,271.41,270.73,271.17,10100.0
2018-05-09 12:00:00,271.2,271.63,270.8,270.8,4659.0,271.2,271.63,270.8,270.8,4659.0
2018-05-09 12:05:00,270.91,271.25,270.91,271.16,2900.0,270.91,271.25,270.91,271.16,2900.0
2018-05-09 12:10:00,271.23,271.54,271.23,271.51,4500.0,271.23,271.54,271.23,271.51,4500.0
2018-05-09 12:15:00,271.68,271.7,271.65,271.7,600.0,271.68,271.7,271.65,271.7,600.0
2018-05-09 12:20:00,271.73,272.12,271.61,272.04,4600.0,271.73,272.12,271.61,272.04,4600.0
2018-05-09 12:25:00,272.14,272.5,272.12,272.5,3690.0,272.14,272.5,272.12,272.5,3690.0
2018-05-09 12:30:00,272.44,272.93,272.23,272.82,6505.0,272.44,272.93,272.23,272.82,6505.0
2018-05-09 12:35:00,272.83,272.88,272.65,272.65,4600.0,272.83,272.88,272.65,272.65,4600.0
2018-05-09 12:40:00,272.66,272.66,271.87,272.11,14800.0,272.66,272.66,271.87,272.11,14800.0
2018-05-09 12:45:00,272.14,272.7,272.13,272.7,5896.0,272.14,272.7,272.13,272.7,5896.0
2018-05-09 12:50:00,272.63,272.75,272.13,272.13,23471.0,272.63,272.75,272.13,272.13,23471.0
2018-05-09 12:55:00,272.1,272.25,271.96,272.13,15900.0,272.1,272.25,271.96,272.13,15900.0
2018-05-09 13:00:00,272.19,272.29,271.99,272.1,15350.0,272.19,272.29,271.99,272.1,15350.0
2018-05-09 13:05:00,272.17,272.23,271.96,271.96,6611.0,272.17,272.23,271.96,271.96,6611.0
2018-05-09 13:10:00,271.98,272.1,271.75,272.1,4343.0,271.98,272.1,271.75,272.1,4343.0
2018-05-09 13:15:00,272.1,272.1,271.89,271.89,2200.0,272.1,272.1,271.89,271.89,2200.0
2018-05-09 13:20:00,272.0,272.11,271.94,272.03,4200.0,272.0,272.11,271.94,272.03,4200.0
2018-05-09 13:25:00,272.03,272.38,271.96,272.17,26236.0,272.03,272.38,271.96,272.17,26236.0
2018-05-09 13:30:00,272.15,272.25,272.01,272.11,27713.0,272.15,272.25,272.01,272.11,27713.0
2018-05-09 13:35:00,272.17,272.27,271.86,271.86,20133.0,272.17,272.27,271.86,271.86,20133.0
2018-05-09 13:40:00,271.87,272.08,271.82,272.07,7598.0,271.87,272.08,271.82,272.07,7598.0
2018-05-09 13:45:00,272.09,272.25,272.0,272.08,16386.0,272.09,272.25,272.0,272.08,16386.0
2018-05-09 13:50:00,272.08,272.16,271.85,272.04,5200.0,272.08,272.16,271.85,272.04,5200.0
2018-05-09 13:55:00,271.94,272.04,271.81,271.97,5752.0,271.94,272.04,271.81,271.97,5752.0
2018-05-09 14:00:00,272.04,272.04,271.68,271.75,6300.0,272.04,272.04,271.68,271.75,6300.0
2018-05-09 14:05:00,271.74,271.75,271.45,271.45,8342.0,271.74,271.75,271.45,271.45,8342.0
2018-05-09 14:10:00,271.51,271.96,271.46,271.78,6595.0,271.51,271.96,271.46,271.78,6595.0
2018-05-09 14:15:00,271.8,271.8,271.59,271.59,3106.0,271.8,271.8,271.59,271.59,3106.0
2018-05-09 14:20:00,271.48,271.57,271.19,271.25,2200.0,271.48,271.57,271.19,271.25,2200.0
2018-05-09 14:25:00,271.3,271.44,271.23,271.44,5698.0,271.3,271.44,271.23,271.44,5698.0
2018-05-09 14:30:00,271.29,271.29,270.95,271.07,5497.0,271.29,271.29,270.95,271.07,5497.0
2018-05-09 14:35:00,271.18,271.23,270.84,270.84,9088.0,271.18,271.23,270.84,270.84,9088.0
2018-05-09 14:40:00,270.93,270.94,270.45,270.49,27531.0,270.93,270.94,270.45,270.49,27531.0
2018-05-09 14:45:00,270.4,270.57,270.12,270.21,16801.0,270.4,270.57,270.12,270.21,16801.0
2018-05-09 14:50:00,270.2,270.51,270.2,270.2,13255.0,270.2,270.51,270.2,270.2,13255.0
2018-05-09 14:55:00,270.04,270.97,270.03,270.71,10114.0,270.04,270.97,270.03,270.71,10114.0
2018-05-09 15:00:00,270.75,270.75,270.39,270.39,6786.0,270.75,270.75,270.39,270.39,6786.0
2018-05-09 15:05:00,270.4,270.64,270.3,270.46,10181.0,270.4,270.64,270.3,270.46,10181.0
2018-05-09 15:10:00,270.47,270.57,270.13,270.13,4952.0,270.47,270.57,270.13,270.13,4952.0
2018-05-09 15:15:00,270.2,270.31,270.06,270.11,13250.0,270.2,270.31,270.06,270.11,13250.0
2018-05-09 15:20:00,270.06,270.18,269.95,270.18,11835.0,270.06,270.18,269.95,270.18,11835.0
2018-05-09 15:25:00,270.18,270.18,269.93,270.18,15130.0,270.18,270.18,269.93,270.18,15130.0
2018-05-09 15:30:00,270.19,270.51,270.19,270.29,12475.0,270.19,270.51,270.19,270.29,12475.0
2018-05-09 15:35:00,270.24,270.51,269.93,270.05,18582.0,270.24,270.51,269.93,270.05,18582.0
2018-05-09 15:40:00,270.07,270.48,270.07,270.45,25413.0,270.07,270.48,270.07,270.45,25413.0
2018-05-09 15:45:00,270.45,270.61,270.18,270.2,30936.0,270.45,270.61,270.18,270.2,30936.0
2018-05-09 15:50:00,270.28,270.5,270.02,270.19,36557.0,270.28,270.5,270.02,270.19,36557.0
2018-05-09 15:55:00,270.19,270.53,270.05,270.12,94561.0,270.19,270.53,270.05,270.12,94561.0
2018-05-10 09:30:00,271.25,271.8,270.61,271.04,32850.0,271.25,271.8,270.61,271.04,32850.0
2018-05-10 09:35:00,271.29,271.59,270.88,271.18,21615.0,271.29,271.59,270.88,271.18,21615.0
2018-05-10 09:40:00,271.17,271.36,270.0,270.07,13353.0,271.17,271.36,270.0,270.07,13353.0
2018-05-10 09:45:00,270.07,271.48,269.97,270.76,21400.0,270.07,271.48,269.97,270.76,21400.0
2018-05-10 09:50:00,270.98,272.26,270.97,271.99,22361.0,270.98,272.26,270.97,271.99,22361.0
2018-05-10 09:55:00,272.0,273.81,271.97,273.8,96058.0,272.0,273.81,271.97,273.8,96058.0
2018-05-10 10:00:00,273.59,274.68,273.58,273.88,10143.0,273.59,274.68,273.58,273.88,10143.0
2018-05-10 10:05:00,273.74,274.91,273.61,274.18,11493.0,273.74,274.91,273.61,274.18,11493.0
2018-05-10 10:10:00,274.45,274.99,274.31,274.99,18463.0,274.45,274.99,274.31,274.99,18463.0
2018-05-10 10:15:00,274.98,275.19,274.02,274.37,11121.0,274.98,275.19,274.02,274.37,11121.0
2018-05-10 10:20:00,274.34,274.39,273.9,274.16,25993.0,274.34,274.39,273.9,274.16,25993.0
2018-05-10 10:25:00,274.2,274.41,273.87,274.25,46632.0,274.2,274.41,273.87,274.25,46632.0
2018-05-10 10:30:00,274.25,274.3,273.67,273.76,10325.0,274.25,274.3,273.67,273.76,10325.0
2018-05-10 10:35:00,273.8,273.92,273.46,273.63,17350.0,273.8,273.92,273.46,273.63,17350.0
2018-05-10 10:40:00,273.56,273.59,273.15,273.56,8839.0,273.56,273.59,273.15,273.56,8839.0
2018-05-10 10:45:00,273.45,273.71,273.45,273.53,6400.0,273.45,273.71,273.45,273.53,6400.0
2018-05-10 10:50:00,273.47,273.54,272.33,272.97,11453.0,273.47,273.54,272.33,272.97,11453.0
2018-05-10 10:55:00,272.85,273.29,272.84,273.09,24400.0,272.85,273.29,272.84,273.09,24400.0
2018-05-10 11:00:00,273.09,273.26,272.9,273.07,7700.0,273.09,273.26,272.9,273.07,7700.0
2018-05-10 11:05:00,273.15,273.22,272.83,273.1,11600.0,273.15,273.22,272.83,273.1,11600.0
2018-05-10 11:10:00,273.1,273.97,272.92,273.78,18018.0,273.1,273.97,272.92,273.78,18018.0
2018-05-10 11:15:00,273.81,274.0,273.66,273.66,7100.0,273.81,274.0,273.66,273.66,7100.0
2018-05-10 11:20:00,273.63,273.99,273.53,273.93,4356.0,273.63,273.99,273.53,273.93,4356.0
2018-05-10 11:25:00,273.88,274.09,273.86,273.95,35704.0,273.88,274.09,273.86,273.95,35704.0
2018-05-10 11:30:00,273.92,274.0,273.76,273.84,79631.0,273.92,274.0,273.76,273.84,79631.0
2018-05-10 11:35:00,273.89,273.96,273.8,273.91,17502.0,273.89,273.96,273.8,273.91,17502.0
2018-05-10 11:40:00,273.91,274.67,273.88,274.56,49028.0,273.91,274.67,273.88,274.56,49028.0
2018-05-10 11:45:00,274.56,275.45,274.56,275.41,41645.0,274.56,275.45,274.56,275.41,41645.0
2018-05-10 11:50:00,275.48,275.64,275.12,275.12,36446.0,275.48,275.64,275.12,275.12,36446.0
2018-05-10 11:55:00,275.18,275.23,274.54,274.84,16381.0,275.18,275.23,274.54,274.84,16381.0
2018-05-10 12:00:00,274.84,275.45,274.55,275.2,124750.0,274.84,275.45,274.55,275.2,124750.0
2018-05-10 12:05:00,275.19,275.46,275.13,275.19,23695.0,275.19,275.46,275.13,275.19,23695.0
2018-05-10 12:10:00,275.14,275.26,274.49,274.56,12303.0,275.14,275.26,274.49,274.56,12303.0
2018-05-10 12:15:00,274.56,274.57,273.95,274.33,64288.0,274.56,274.57,273.95,274.33,64288.0
2018-05-10 12:20:00,274.41,274.94,274.4,274.41,7102.0,274.41,274.94,274.4,274.41,7102.0
2018-05-10 12:25:00,274.69,275.18,274.6,275.05,3400.0,274.69,275.18,274.6,275.05,3400.0
2018-05-10 12:30:00,274.84,275.11,274.76,274.97,4500.0,274.84,275.11,274.76,274.97,4500.0
2018-05-10 12:35:00,274.91,275.18,274.85,274.97,12770.0,274.91,275.18,274.85,274.97,12770.0
2018-05-10 12:40:00,275.05,275.05,274.68,274.72,11470.0,275.05,275.05,274.68,274.72,11470.0
2018-05-10 12:45:00,274.67,274.9,274.41,274.81,13191.0,274.67,274.9,274.41,274.81,13191.0
2018-05-10 12:50:00,274.81,274.88,274.55,274.56,7632.0,274.81,274.88,274.55,274.56,7632.0
2018-05-10 12:55:00,274.56,274.98,274.55,274.88,70874.0,274.56,274.98,274.55,274.88,70874.0
2018-05-10 13:00:00,274.88,275.07,274.78,274.94,41711.0,274.88,275.07,274.78,274.94,41711.0
2018-05-10 13:05:00,275.01,275.01,274.83,274.93,7555.0,275.01,275.01,274.83,274.93,7555.0
2018-05-10 13:10:00,274.94,275.25,274.86,275.15,38525.0,274.94,275.25,274.86,275.15,38525.0
2018-05-10 13:15:00,275.15,275.22,274.99,275.0,11700.0,275.15,275.22,274.99,275.0,11700.0
2018-05-10 13:20:00,275.09,275.12,274.85,274.94,5734.0,275.09,275.12,274.85,274.94,5734.0
2018-05-10 13:25:00,274.99,275.04,274.78,275.03,17900.0,274.99,275.04,274.78,275.03,17900.0
2018-05-10 13:30:00,275.03,275.06,274.9,274.93,4700.0,275.03,275.06,274.9,274.93,4700.0
2018-05-10 13:35:00,275.0,275.06,274.99,275.0,12085.0,275.0,275.06,274.99,275.0,12085.0
2018-05-10 13:40:00,275.02,275.03,274.8,274.8,4004.0,275.02,275.03,274.8,274.8,4004.0
2018-05-10 13:45:00,274.77,274.83,274.48,274.57,6000.0,274.77,274.83,274.48,274.57,6000.0
2018-05-10 13:50:00,274.57,274.78,274.06,274.08,8105.0,274.57,274.78,274.06,274.08,8105.0
2018-05-10 13:55:00,274.31,274.35,273.93,274.0,9870.0,274.31,274.35,273.93,274.0,9870.0
2018-05-10 14:00:00,274.05,274.05,273.81,273.99,26565.0,274.05,274.05,273.81,273.99,26565.0
2018-05-10 14:05:00,274.0,274.05,273.81,273.94,11715.0,274.0,274.05,273.81,273.94,11715.0
2018-05-10 14:10:00,273.9,274.03,273.85,273.98,3041.0,273.9,274.03,273.85,273.98,3041.0
2018-05-10 14:15:00,274.03,274.05,273.67,273.69,8700.0,274.03,274.05,273.67,273.69,8700.0
2018-05-10 14:20:00,273.74,273.92,273.61,273.7,4425.0,273.74,273.92,273.61,273.7,4425.0
2018-05-10 14:25:00,273.63,273.89,273.57,273.89,4923.0,273.63,273.89,273.57,273.89,4923.0
2018-05-10 14:30:00,273.94,274.02,273.76,273.77,2400.0,273.94,274.02,273.76,273.77,2400.0
2018-05-10 14:35:00,273.76,273.82,273.43,273.49,6898.0,273.76,273.82,273.43,273.49,6898.0
2018-05-10 14:40:00,273.43,273.68,273.36,273.65,4300.0,273.43,273.68,273.36,273.65,4300.0
2018-05-10 14:45:00,273.69,273.81,273.27,273.6,10208.0,273.69,273.81,273.27,273.6,10208.0
2018-05-10 14:50:00,273.63,273.63,273.37,273.43,4608.0,273.63,273.63,273.37,273.43,4608.0
2018-05-10 14:55:00,273.43,273.53,273.24,273.25,8501.0,273.43,273.53,273.24,273.25,8501.0
2018-05-10 15:00:00,273.18,273.25,273.02,273.25,5886.0,273.18,273.25,273.02,273.25,5886.0
2018-05-10 15:05:00,273.25,273.35,273.13,273.13,12619.0,273.25,273.35,273.13,273.13,12619.0
2018-05-10 15:10:00,273.1,273.23,273.06,273.09,35682.0,273.1,273.23,273.06,273.09,35682.0
2018-05-10 15:15:00,273.13,273.15,272.86,272.93,12891.0,273.13,273.15,272.86,272.93,12891.0
2018-05-10 15:20:00,272.91,273.03,272.83,272.92,8723.0,272.91,273.03,272.83,272.92,8723.0
2018-05-10 15:25:00,272.94,273.09,272.61,272.73,10077.0,272.94,273.09,272.61,272.73,10077.0
2018-05-10 15:30:00,272.8,272.87,272.6,272.8,11132.0,272.8,272.87,272.6,272.8,11132.0
2018-05-10 15:35:00,272.92,272.93,272.7,272.78,25738.0,272.92,272.93,272.7,272.78,25738.0
2018-05-10 15:40:00,272.78,273.17,272.72,273.07,41589.0,272.78,273.17,272.72,273.07,41589.0
2018-05-10 15:45:00,273.07,273.67,273.06,273.63,17587.0,273.07,273.67,273.06,273.63,17587.0
2018-05-10 15:50:00,273.61,273.78,272.77,272.79,38342.0,273.61,273.78,272.77,272.79,38342.0
2018-05-10 15:55:00,272.76,272.94,272.4,272.83,76602.0,272.76,272.94,272.4,272.83,76602.0
2018-05-11 09:30:00,273.51,274.56,273.3,273.56,17102.0,273.51,274.56,273.3,273.56,17102.0
2018-05-11 09:35:00,273.48,273.98,272.04,272.04,28300.0,273.48,273.98,272.04,272.04,28300.0
2018-05-11 09:40:00,272.26,272.33,270.33,270.57,12936.0,272.26,272.33,270.33,270.57,12936.0
2018-05-11 09:45:00,270.75,271.98,270.74,271.7,5958.0,270.75,271.98,270.74,271.7,5958.0
2018-05-11 09:50:00,271.48,271.74,270.86,271.22,5895.0,271.48,271.74,270.86,271.22,5895.0
2018-05-11 09:55:00,271.08,271.92,271.03,271.89,9594.0,271.08,271.92,271.03,271.89,9594.0
2018-05-11 10:00:00,271.71,271.85,271.12,271.67,17905.0,271.71,271.85,271.12,271.67,17905.0
2018-05-11 10:05:00,271.65,272.16,271.39,271.59,22932.0,271.65,272.16,271.39,271.59,22932.0
2018-05-11 10:10:00,271.63,271.63,271.06,271.31,14902.0,271.63,271.63,271.06,271.31,14902.0
2018-05-11 10:15:00,271.21,271.21,270.57,270.62,8171.0,271.21,271.21,270.57,270.62,8171.0
2018-05-11 10:20:00,270.53,271.11,270.28,270.94,24816.0,270.53,271.11,270.28,270.94,24816.0
2018-05-11 10:25:00,270.94,272.12,270.81,271.74,18367.0,270.94,272.12,270.81,271.74,18367.0
2018-05-11 10:30:00,271.81,272.3,271.62,272.18,15920.0,271.81,272.3,271.62,272.18,15920.0
2018-05-11 10:35:00,272.09,272.23,271.84,271.92,6298.0,272.09,272.23,271.84,271.92,6298.0
2018-05-11 10:40:00,272.0,272.14,271.6,271.6,14378.0,272.0,272.14,271.6,271.6,14378.0
2018-05-11 10:45:00,271.59,271.92,271.38,271.82,27516.0,271.59,271.92,271.38,271.82,27516.0
2018-05-11 10:50:00,271.84,271.96,271.58,271.85,13808.0,271.84,271.96,271.58,271.85,13808.0
2018-05-11 10:55:00,271.74,271.93,271.69,271.76,8200.0,271.74,271.93,271.69,271.76,8200.0
2018-05-11 11:00:00,271.7,271.94,271.57,271.86,12374.0,271.7,271.94,271.57,271.86,12374.0
2018-05-11 11:05:00,271.82,271.89,271.4,271.4,9090.0,271.82,271.89,271.4,271.4,9090.0
2018-05-11 11:10:00,271.4,271.44,271.35,271.4,11142.0,271.4,271.44,271.35,271.4,11142.0
2018-05-11 11:15:00,271.37,271.37,270.66,270.9,7800.0,271.37,271.37,270.66,270.9,7800.0
2018-05-11 11:20:00,270.86,271.0,270.74,270.97,10363.0,270.86,271.0,270.74,270.97,10363.0
2018-05-11 11:25:00,270.8,270.8,270.57,270.58,6600.0,270.8,270.8,270.57,270.58,6600.0
2018-05-11 11:30:00,270.62,270.87,270.56,270.56,11141.0,270.62,270.87,270.56,270.56,11141.0
2018-05-11 11:35:00,270.61,270.84,270.6,270.73,8331.0,270.61,270.84,270.6,270.73,8331.0
2018-05-11 11:40:00,270.76,271.08,270.73,270.82,32853.0,270.76,271.08,270.73,270.82,32853.0
2018-05-11 11:45:00,270.82,270.95,270.42,270.72,9459.0,270.82,270.95,270.42,270.72,9459.0
2018-05-11 11:50:00,270.75,270.85,270.67,270.68,9499.0,270.75,270.85,270.67,270.68,9499.0
2018-05-11 11:55:00,270.68,270.74,270.43,270.43,12221.0,270.68,270.74,270.43,270.43,12221.0
2018-05-11 12:00:00,270.41,270.73,270.4,270.54,8300.0,270.41,270.73,270.4,270.54,8300.0
2018-05-11 12:05:00,270.57,270.63,270.0,270.07,7020.0,270.57,270.63,270.0,270.07,7020.0
2018-05-11 12:10:00,270.0,270.13,269.3,270.03,60868.0,270.0,270.13,269.3,270.03,60868.0
2018-05-11 12:15:00,270.03,270.16,269.9,269.94,11600.0,270.03,270.16,269.9,269.94,11600.0
2018-05-11 12:20:00,269.9,270.03,269.77,269.81,10379.0,269.9,270.03,269.77,269.81,10379.0
2018-05-11 12:25:00,269.81,269.99,269.49,269.52,12025.0,269.81,269.99,269.49,269.52,12025.0
2018-05-11 12:30:00,269.78,269.98,269.59,269.78,75984.0,269.78,269.98,269.59,269.78,75984.0
2018-05-11 12:35:00,269.78,270.02,269.75,269.99,24100.0,269.78,270.02,269.75,269.99,24100.0
2018-05-11 12:40:00,270.06,270.55,270.06,270.16,14801.0,270.06,270.55,270.06,270.16,14801.0
2018-05-11 12:45:00,270.25,270.38,270.01,270.01,5400.0,270.25,270.38,270.01,270.01,5400.0
2018-05-11 12:50:00,270.0,270.24,269.82,270.24,3530.0,270.0,270.24,269.82,270.24,3530.0
2018-05-11 12:55:00,270.17,270.25,270.0,270.0,3800.0,270.17,270.25,270.0,270.0,3800.0
2018-05-11 13:00:00,270.01,270.14,269.82,270.02,31482.0,270.01,270.14,269.82,270.02,31482.0
2018-05-11 13:05:00,270.0,270.44,270.0,270.06,5500.0,270.0,270.44,270.0,270.06,5500.0
2018-05-11 13:10:00,270.07,270.34,269.73,270.06,9810.0,270.07,270.34,269.73,270.06,9810.0
2018-05-11 13:15:00,270.05,270.23,269.99,270.12,6053.0,270.05,270.23,269.99,270.12,6053.0
2018-05-11 13:20:00,270.25,270.25,270.15,270.23,1800.0,270.25,270.25,270.15,270.23,1800.0
2018-05-11 13:25:00,270.29,270.29,270.05,270.05,5956.0,270.29,270.29,270.05,270.05,5956.0
2018-05-11 13:30:00,270.0,270.2,269.98,270.01,8780.0,270.0,270.2,269.98,270.01,8780.0
2018-05-11 13:35:00,270.09,270.09,269.88,269.88,3486.0,270.09,270.09,269.88,269.88,3486.0
2018-05-11 13:40:00,269.98,270.0,269.84,269.85,11420.0,269.98,270.0,269.84,269.85,11420.0
2018-05-11 13:45:00,269.85,270.03,269.84,270.03,3096.0,269.85,270.03,269.84,270.03,3096.0
2018-05-11 13:50:00,270.09,270.09,269.92,270.02,5300.0,270.09,270.09,269.92,270.02,5300.0
2018-05-11 13:55:00,269.98,270.31,269.9,270.31,12400.0,269.98,270.31,269.9,270.31,12400.0
2018-05-11 14:00:00,270.37,270.68,270.31,270.68,4400.0,270.37,270.68,270.31,270.68,4400.0
2018-05-11 14:05:00,270.57,271.15,270.32,270.95,23744.0,270.57,271.15,270.32,270.95,23744.0
2018-05-11 14:10:00,270.95,271.02,270.59,270.59,6800.0,270.95,271.02,270.59,270.59,6800.0
2018-05-11 14:15:00,270.56,270.87,270.56,270.62,3798.0,270.56,270.87,270.56,270.62,3798.0
2018-05-11 14:20:00,270.7,271.08,270.61,270.79,12198.0,270.7,271.08,270.61,270.79,12198.0
2018-05-11 14:25:00,270.8,270.97,270.51,270.64,5806.0,270.8,270.97,270.51,270.64,5806.0
2018-05-11 14:30:00,270.7,270.85,270.17,270.24,7086.0,270.7,270.85,270.17,270.24,7086.0
2018-05-11 14:35:00,270.08,270.51,270.08,270.44,30100.0,270.08,270.51,270.08,270.44,30100.0
2018-05-11 14:40:00,270.51,270.67,270.43,270.6,10830.0,270.51,270.67,270.43,270.6,10830.0
2018-05-11 14:45:00,270.68,270.76,270.5,270.66,13604.0,270.68,270.76,270.5,270.66,13604.0
2018-05-11 14:50:00,270.58,270.67,270.42,270.46,5072.0,270.58,270.67,270.42,270.46,5072.0
2018-05-11 14:55:00,270.4,270.75,270.28,270.63,11409.0,270.4,270.75,270.28,270.63,11409.0
2018-05-11 15:00:00,270.63,271.38,270.59,271.34,84230.0,270.63,271.38,270.59,271.34,84230.0
2018-05-11 15:05:00,271.34,271.45,271.0,271.25,34492.0,271.34,271.45,271.0,271.25,34492.0
2018-05-11 15:10:00,271.23,271.41,271.14,271.41,86271.0,271.23,271.41,271.14,271.41,86271.0
2018-05-11 15:15:00,271.41,271.6,271.12,271.59,59097.0,271.41,271.6,271.12,271.59,59097.0
2018-05-11 15:20:00,271.6,272.13,271.6,272.13,31617.0,271.6,272.13,271.6,272.13,31617.0
2018-05-11 15:25:00,272.06,272.54,272.05,272.34,21049.0,272.06,272.54,272.05,272.34,21049.0
2018-05-11 15:30:00,272.36,273.08,272.3,272.59,99037.0,272.36,273.08,272.3,272.59,99037.0
2018-05-11 15:35:00,272.56,272.88,272.52,272.83,8618.0,272.56,272.88,272.52,272.83,8618.0
2018-05-11 15:40:00,272.76,272.88,272.23,272.24,7499.0,272.76,272.88,272.23,272.24,7499.0
2018-05-11 15:45:00,272.3,272.64,272.26,272.51,17424.0,272.3,272.64,272.26,272.51,17424.0
2018-05-11 15:50:00,272.57,272.71,272.34,272.6,66050.0,272.57,272.71,272.34,272.6,66050.0
2018-05-11 15:55:00,272.65,272.81,272.54,272.81,60672.0,272.65,272.81,272.54,272.81,60672.0
2018-05-14 09:30:00,272.4,272.81,271.26,272.49,115545.0,272.4,272.81,271.26,272.49,115545.0
2018-05-14 09:35:00,272.17,272.53,270.59,270.84,13705.0,272.17,272.53,270.59,270.84,13705.0
2018-05-14 09:40:00,271.16,272.22,270.37,271.97,15015.0,271.16,272.22,270.37,271.97,15015.0
2018-05-14 09:45:00,271.94,272.06,270.82,270.95,21121.0,271.94,272.06,270.82,270.95,21121.0
2018-05-14 09:50:00,270.9,271.56,270.84,271.2,20850.0,270.9,271.56,270.84,271.2,20850.0
2018-05-14 09:55:00,271.1,272.61,271.09,272.46,21896.0,271.1,272.61,271.09,272.46,21896.0
2018-05-14 10:00:00,272.66,272.66,272.07,272.53,22957.0,272.66,272.66,272.07,272.53,22957.0
2018-05-14 10:05:00,272.55,274.38,272.55,273.84,26265.0,272.55,274.38,272.55,273.84,26265.0
2018-05-14 10:10:00,273.83,274.64,273.67,273.97,26950.0,273.83,274.64,273.67,273.97,26950.0
2018-05-14 10:15:00,273.97,275.24,273.97,274.7,45344.0,273.97,275.24,273.97,274.7,45344.0
2018-05-14 10:20:00,274.82,275.88,274.69,275.6,47629.0,274.82,275.88,274.69,275.6,47629.0
2018-05-14 10:25:00,275.81,277.11,275.56,276.41,33732.0,275.81,277.11,275.56,276.41,33732.0
2018-05-14 10:30:00,276.44,276.71,275.72,276.17,20571.0,276.44,276.71,275.72,276.17,20571.0
2018-05-14 10:35:00,276.18,276.63,275.98,275.98,13022.0,276.18,276.63,275.98,275.98,13022.0
2018-05-14 10:40:00,276.06,276.65,275.92,276.51,8647.0,276.06,276.65,275.92,276.51,8647.0
2018-05-14 10:45:00,276.42,276.88,276.38,276.88,11663.0,276.42,276.88,276.38,276.88,11663.0
2018-05-14 10:50:00,277.05,277.7,276.75,276.84,15627.0,277.05,277.7,276.75,276.84,15627.0
2018-05-14 10:55:00,276.87,277.89,276.8,277.31,22997.0,276.87,277.89,276.8,277.31,22997.0
2018-05-14 11:00:00,277.29,277.29,276.94,277.07,13066.0,277.29,277.29,276.94,277.07,13066.0
2018-05-14 11:05:00,277.09,277.11,276.5,276.55,7861.0,277.09,277.11,276.5,276.55,7861.0
2018-05-14 11:10:00,276.53,276.54,275.74,275.74,3444.0,276.53,276.54,275.74,275.74,3444.0
2018-05-14 11:15:00,275.68,275.73,274.91,275.66,9992.0,275.68,275.73,274.91,275.66,9992.0
2018-05-14 11:20:00,275.55,275.73,275.1,275.1,14712.0,275.55,275.73,275.1,275.1,14712.0
2018-05-14 11:25:00,275.2,275.22,274.75,274.9,37291.0,275.2,275.22,274.75,274.9,37291.0
2018-05-14 11:30:00,274.76,275.69,274.62,275.5,26923.0,274.76,275.69,274.62,275.5,26923.0
2018-05-14 11:35:00,275.5,275.69,275.37,275.63,13316.0,275.5,275.69,275.37,275.63,13316.0
2018-05-14 11:40:00,275.58,275.66,274.85,274.85,8777.0,275.58,275.66,274.85,274.85,8777.0
2018-05-14 11:45:00,274.78,275.08,274.66,274.95,7300.0,274.78,275.08,274.66,274.95,7300.0
2018-05-14 11:50:00,274.95,275.03,274.6,275.0,10500.0,274.95,275.03,274.6,275.0,10500.0
2018-05-14 11:55:00,275.0,275.05,274.89,275.0,11821.0,275.0,275.05,274.89,275.0,11821.0
2018-05-14 12:00:00,275.0,275.53,274.91,275.4,15464.0,275.0,275.53,274.91,275.4,15464.0
2018-05-14 12:05:00,275.26,275.34,274.96,274.96,6300.0,275.26,275.34,274.96,274.96,6300.0
2018-05-14 12:10:00,274.96,275.06,274.86,274.94,2800.0,274.96,275.06,274.86,274.94,2800.0
2018-05-14 12:15:00,274.94,275.15,274.86,275.01,18881.0,274.94,275.15,274.86,275.01,18881.0
2018-05-14 12:20:00,274.99,275.03,274.66,274.74,3400.0,274.99,275.03,274.66,274.74,3400.0
2018-05-14 12:25:00,274.74,274.86,274.64,274.69,4700.0,274.74,274.86,274.64,274.69,4700.0
2018-05-14 12:30:00,274.72,275.31,274.68,275.19,18801.0,274.72,275.31,274.68,275.19,18801.0
2018-05-14 12:35:00,275.14,275.52,275.06,275.5,5189.0,275.14,275.52,275.06,275.5,5189.0
2018-05-14 12:40:00,275.52,275.61,275.21,275.21,7461.0,275.52,275.61,275.21,275.21,7461.0
2018-05-14 12:45:00,275.19,275.36,275.12,275.21,5677.0,275.19,275.36,275.12,275.21,5677.0
2018-05-14 12:50:00,275.21,275.26,275.04,275.18,6175.0,275.21,275.26,275.04,275.18,6175.0
2018-05-14 12:55:00,275.15,275.19,274.81,274.81,17450.0,275.15,275.19,274.81,274.81,17450.0
2018-05-14 13:00:00,274.89,275.05,274.88,274.93,10050.0,274.89,275.05,274.88,274.93,10050.0
2018-05-14 13:05:00,274.94,275.04,274.1,274.1,15527.0,274.94,275.04,274.1,274.1,15527.0
2018-05-14 13:10:00,274.16,274.16,273.7,273.79,12116.0,274.16,274.16,273.7,273.79,12116.0
2018-05-14 13:15:00,273.8,273.8,273.32,273.42,16446.0,273.8,273.8,273.32,273.42,16446.0
2018-05-14 13:20:00,273.48,273.51,273.09,273.19,6700.0,273.48,273.51,273.09,273.19,6700.0
2018-05-14 13:25:00,273.28,273.77,273.28,273.72,25027.0,273.28,273.77,273.28,273.72,25027.0
2018-05-14 13:30:00,273.69,274.47,273.6,274.47,8202.0,273.69,274.47,273.6,274.47,8202.0
2018-05-14 13:35:00,274.51,274.57,274.28,274.36,6319.0,274.51,274.57,274.28,274.36,6319.0
2018-05-14 13:40:00,274.36,274.57,274.35,274.54,8318.0,274.36,274.57,274.35,274.54,8318.0
2018-05-14 13:45:00,274.54,274.56,274.19,274.2,5495.0,274.54,274.56,274.19,274.2,5495.0
2018-05-14 13:50:00,274.2,274.3,274.19,274.22,3200.0,274.2,274.3,274.19,274.22,3200.0
2018-05-14 13:55:00,274.23,274.27,273.26,273.44,11309.0,274.23,274.27,273.26,273.44,11309.0
2018-05-14 14:00:00,273.44,273.5,272.81,273.18,8833.0,273.44,273.5,272.81,273.18,8833.0
2018-05-14 14:05:00,273.16,273.22,272.89,272.91,10076.0,273.16,273.22,272.89,272.91,10076.0
2018-05-14 14:10:00,272.91,273.21,272.81,272.81,15103.0,272.91,273.21,272.81,272.81,15103.0
2018-05-14 14:15:00,272.81,272.92,272.76,272.85,3500.0,272.81,272.92,272.76,272.85,3500.0
2018-05-14 14:20:00,272.92,273.52,272.87,273.47,5607.0,272.92,273.52,272.87,273.47,5607.0
2018-05-14 14:25:00,273.45,274.5,273.45,274.21,9162.0,273.45,274.5,273.45,274.21,9162.0
2018-05-14 14:30:00,274.2,274.57,274.06,274.14,10013.0,274.2,274.57,274.06,274.14,10013.0
2018-05-14 14:35:00,274.11,274.55,274.01,274.55,3500.0,274.11,274.55,274.01,274.55,3500.0
2018-05-14 14:40:00,274.59,274.63,274.15,274.23,8610.0,274.59,274.63,274.15,274.23,8610.0
2018-05-14 14:45:00,274.14,274.4,274.14,274.36,3909.0,274.14,274.4,274.14,274.36,3909.0
2018-05-14 14:50:00,274.39,274.39,273.9,274.05,16874.0,274.39,274.39,273.9,274.05,16874.0
2018-05-14 14:55:00,274.05,274.13,273.74,273.98,15026.0,274.05,274.13,273.74,273.98,15026.0
2018-05-14 15:00:00,274.03,274.05,273.81,273.91,8430.0,274.03,274.05,273.81,273.91,8430.0
2018-05-14 15:05:00,273.91,273.92,273.5,273.63,9561.0,273.91,273.92,273.5,273.63,9561.0
2018-05-14 15:10:00,273.64,274.05,273.39,273.96,29119.0,273.64,274.05,273.39,273.96,29119.0
2018-05-14 15:15:00,273.94,274.06,273.65,273.8,35699.0,273.94,274.06,273.65,273.8,35699.0
2018-05-14 15:20:00,273.79,274.05,273.69,273.99,12707.0,273.79,274.05,273.69,273.99,12707.0
2018-05-14 15:25:00,274.04,274.05,273.84,273.93,4100.0,274.04,274.05,273.84,273.93,4100.0
2018-05-14 15:30:00,273.93,273.93,273.01,273.09,12762.0,273.93,273.93,273.01,273.09,12762.0
2018-05-14 15:35:00,273.18,273.6,273.15,273.6,10754.0,273.18,273.6,273.15,273.6,10754.0
2018-05-14 15:40:00,273.64,273.7,273.06,273.06,12614.0,273.64,273.7,273.06,273.06,12614.0
2018-05-14 15:45:00,273.11,273.11,272.5,272.55,21941.0,273.11,273.11,272.5,272.55,21941.0
2018-05-14 15:50:00,272.56,272.98,272.5,272.73,28824.0,272.56,272.98,272.5,272.73,28824.0
2018-05-14 15:55:00,272.72,272.84,272.34,272.83,82608.0,272.72,272.84,272.34,272.83,82608.0
2018-05-15 09:30:00,273.0,274.33,269.3,270.81,52877.0,273.0,274.33,269.3,270.81,52877.0
2018-05-15 09:35:00,270.71,271.18,269.66,270.35,27620.0,270.71,271.18,269.66,270.35,27620.0
2018-05-15 09:40:00,270.38,270.79,269.76,270.03,43343.0,270.38,270.79,269.76,270.03,43343.0
2018-05-15 09:45:00,270.04,270.56,269.32,270.13,72408.0,270.04,270.56,269.32,270.13,72408.0
2018-05-15 09:50:00,270.27,270.36,269.84,269.97,65127.0,270.27,270.36,269.84,269.97,65127.0
2018-05-15 09:55:00,269.87,269.87,268.87,269.61,27050.0,269.87,269.87,268.87,269.61,27050.0
2018-05-15 10:00:00,269.5,270.54,269.23,270.32,44684.0,269.5,270.54,269.23,270.32,44684.0
2018-05-15 10:05:00,270.27,270.27,269.84,270.03,39236.0,270.27,270.27,269.84,270.03,39236.0
2018-05-15 10:10:00,270.06,270.16,269.85,270.02,6180.0,270.06,270.16,269.85,270.02,6180.0
2018-05-15 10:15:00,270.05,270.05,269.81,269.9,6973.0,270.05,270.05,269.81,269.9,6973.0
2018-05-15 10:20:00,269.9,270.45,269.9,270.31,10051.0,269.9,270.45,269.9,270.31,10051.0
2018-05-15 10:25:00,270.34,270.44,269.75,269.75,13885.0,270.34,270.44,269.75,269.75,13885.0
2018-05-15 10:30:00,269.75,270.37,269.75,270.05,17321.0,269.75,270.37,269.75,270.05,17321.0
2018-05-15 10:35:00,270.05,270.36,269.83,270.09,53324.0,270.05,270.36,269.83,270.09,53324.0
2018-05-15 10:40:00,269.94,269.99,268.66,268.75,9350.0,269.94,269.99,268.66,268.75,9350.0
2018-05-15 10:45:00,268.85,269.33,268.46,269.09,27238.0,268.85,269.33,268.46,269.09,27238.0
2018-05-15 10:50:00,269.15,269.22,268.39,268.47,5483.0,269.15,269.22,268.39,268.47,5483.0
2018-05-15 10:55:00,268.51,269.04,267.94,269.04,11067.0,268.51,269.04,267.94,269.04,11067.0
2018-05-15 11:00:00,268.82,269.47,268.7,268.88,4482.0,268.82,269.47,268.7,268.88,4482.0
2018-05-15 11:05:00,268.88,269.06,268.64,268.64,5750.0,268.88,269.06,268.64,268.64,5750.0
2018-05-15 11:10:00,268.48,268.77,267.82,268.53,15054.0,268.48,268.77,267.82,268.53,15054.0
2018-05-15 11:15:00,268.42,268.73,267.63,267.63,17915.0,268.42,268.73,267.63,267.63,17915.0
2018-05-15 11:20:00,267.71,267.87,267.39,267.71,19723.0,267.71,267.87,267.39,267.71,19723.0
2018-05-15 11:25:00,267.67,267.67,266.86,266.86,19463.0,267.67,267.67,266.86,266.86,19463.0
2018-05-15 11:30:00,266.91,267.41,266.91,267.26,7381.0,266.91,267.41,266.91,267.26,7381.0
2018-05-15 11:35:00,267.23,268.13,267.11,268.11,14125.0,267.23,268.13,267.11,268.11,14125.0
2018-05-15 11:40:00,268.12,268.84,267.92,268.83,5286.0,268.12,268.84,267.92,268.83,5286.0
2018-05-15 11:45:00,268.73,269.22,268.54,269.18,4450.0,268.73,269.22,268.54,269.18,4450.0
2018-05-15 11:50:00,269.19,269.26,268.31,268.39,11115.0,269.19,269.26,268.31,268.39,11115.0
2018-05-15 11:55:00,268.4,268.49,267.9,268.16,9397.0,268.4,268.49,267.9,268.16,9397.0
2018-05-15 12:00:00,268.24,268.38,267.94,268.0,7990.0,268.24,268.38,267.94,268.0,7990.0
2018-05-15 12:05:00,267.9,268.77,267.9,268.62,15670.0,267.9,268.77,267.9,268.62,15670.0
2018-05-15 12:10:00,268.81,268.85,268.5,268.72,6997.0,268.81,268.85,268.5,268.72,6997.0
2018-05-15 12:15:00,268.79,268.94,268.64,268.68,15403.0,268.79,268.94,268.64,268.68,15403.0
2018-05-15 12:20:00,268.73,269.0,268.73,268.84,16895.0,268.73,269.0,268.73,268.84,16895.0
2018-05-15 12:25:00,268.82,269.39,268.81,269.39,9670.0,268.82,269.39,268.81,269.39,9670.0
2018-05-15 12:30:00,269.59,269.59,269.28,269.32,10392.0,269.59,269.59,269.28,269.32,10392.0
2018-05-15 12:35:00,269.31,269.66,269.1,269.2,19313.0,269.31,269.66,269.1,269.2,19313.0
2018-05-15 12:40:00,269.4,269.4,269.07,269.15,10605.0,269.4,269.4,269.07,269.15,10605.0
2018-05-15 12:45:00,269.18,269.7,269.17,269.55,19180.0,269.18,269.7,269.17,269.55,19180.0
2018-05-15 12:50:00,269.6,269.62,269.18,269.49,19900.0,269.6,269.62,269.18,269.49,19900.0
2018-05-15 12:55:00,269.55,269.91,269.43,269.9,14501.0,269.55,269.91,269.43,269.9,14501.0
2018-05-15 13:00:00,269.9,270.12,269.69,270.11,5944.0,269.9,270.12,269.69,270.11,5944.0
2018-05-15 13:05:00,269.79,270.06,269.78,270.06,7100.0,269.79,270.06,269.78,270.06,7100.0
2018-05-15 13:10:00,270.08,270.09,269.8,270.03,2800.0,270.08,270.09,269.8,270.03,2800.0
2018-05-15 13:15:00,270.0,270.08,269.78,270.0,6646.0,270.0,270.08,269.78,270.0,6646.0
2018-05-15 13:20:00,270.09,270.1,269.68,270.09,8000.0,270.09,270.1,269.68,270.09,8000.0
2018-05-15 13:25:00,270.01,270.25,269.88,269.88,3800.0,270.01,270.25,269.88,269.88,3800.0
2018-05-15 13:30:00,270.02,270.19,269.88,269.88,7433.0,270.02,270.19,269.88,269.88,7433.0
2018-05-15 13:35:00,270.01,270.09,269.66,269.66,2300.0,270.01,270.09,269.66,269.66,2300.0
2018-05-15 13:40:00,269.77,270.0,269.59,269.85,10486.0,269.77,270.0,269.59,269.85,10486.0
2018-05-15 13:45:00,269.85,270.37,269.85,270.25,7636.0,269.85,270.37,269.85,270.25,7636.0
2018-05-15 13:50:00,270.23,270.23,269.97,270.22,7200.0,270.23,270.23,269.97,270.22,7200.0
2018-05-15 13:55:00,270.21,270.21,269.67,269.93,7000.0,270.21,270.21,269.67,269.93,7000.0
2018-05-15 14:00:00,269.84,269.93,269.7,269.89,3100.0,269.84,269.93,269.7,269.89,3100.0
2018-05-15 14:05:00,269.74,269.91,269.71,269.84,5493.0,269.74,269.91,269.71,269.84,5493.0
2018-05-15 14:10:00,269.75,270.32,269.75,270.26,22115.0,269.75,270.32,269.75,270.26,22115.0
2018-05-15 14:15:00,270.2,270.27,270.09,270.11,4273.0,270.2,270.27,270.09,270.11,4273.0
2018-05-15 14:20:00,270.01,270.11,269.89,269.93,7777.0,270.01,270.11,269.89,269.93,7777.0
2018-05-15 14:25:00,269.88,270.24,269.74,270.14,5351.0,269.88,270.24,269.74,270.14,5351.0
2018-05-15 14:30:00,270.1,270.6,270.05,270.5,17906.0,270.1,270.6,270.05,270.5,17906.0
2018-05-15 14:35:00,270.61,270.7,270.01,270.23,12421.0,270.61,270.7,270.01,270.23,12421.0
2018-05-15 14:40:00,270.2,270.26,270.01,270.22,5900.0,270.2,270.26,270.01,270.22,5900.0
2018-05-15 14:45:00,270.22,270.24,269.9,269.97,10972.0,270.22,270.24,269.9,269.97,10972.0
2018-05-15 14:50:00,269.97,270.1,269.85,270.08,8924.0,269.97,270.1,269.85,270.08,8924.0
2018-05-15 14:55:00,270.11,270.11,269.8,269.95,5524.0,270.11,270.11,269.8,269.95,5524.0
2018-05-15 15:00:00,270.0,270.0,269.76,269.99,5368.0,270.0,270.0,269.76,269.99,5368.0
2018-05-15 15:05:00,269.99,270.14,269.91,269.95,12054.0,269.99,270.14,269.91,269.95,12054.0
2018-05-15 15:10:00,270.0,270.18,269.88,269.92,20404.0,270.0,270.18,269.88,269.92,20404.0
2018-05-15 15:15:00,269.97,270.07,269.92,270.03,6573.0,269.97,270.07,269.92,270.03,6573.0
2018-05-15 15:20:00,270.03,270.14,269.67,269.67,10514.0,270.03,270.14,269.67,269.67,10514.0
2018-05-15 15:25:00,269.7,270.04,269.7,270.02,10800.0,269.7,270.04,269.7,270.02,10800.0
2018-05-15 15:30:00,269.95,270.23,269.95,270.21,20095.0,269.95,270.23,269.95,270.21,20095.0
2018-05-15 15:35:00,270.21,270.25,269.96,270.0,17221.0,270.21,270.25,269.96,270.0,17221.0
2018-05-15 15:40:00,269.98,270.1,269.95,270.05,23523.0,269.98,270.1,269.95,270.05,23523.0
2018-05-15 15:45:00,270.01,270.18,269.91,270.03,32374.0,270.01,270.18,269.91,270.03,32374.0
2018-05-15 15:50:00,270.06,270.37,270.04,270.11,39615.0,270.06,270.37,270.04,270.11,39615.0
2018-05-15 15:55:00,270.16,270.4,270.09,270.36,49810.0,270.16,270.4,270.09,270.36,49810.0
2018-05-16 09:30:00,270.8,271.45,269.6,270.27,13161.0,270.8,271.45,269.6,270.27,13161.0
2018-05-16 09:35:00,270.44,270.49,269.7,270.37,4427.0,270.44,270.49,269.7,270.37,4427.0
2018-05-16 09:40:00,270.29,270.29,269.73,269.81,4604.0,270.29,270.29,269.73,269.81,4604.0
2018-05-16 09:45:00,270.03,270.24,269.83,270.0,12550.0,270.03,270.24,269.83,270.0,12550.0
2018-05-16 09:50:00,270.1,270.2,269.63,269.97,8562.0,270.1,270.2,269.63,269.97,8562.0
2018-05-16 09:55:00,270.04,270.21,269.71,269.9,15013.0,270.04,270.21,269.71,269.9,15013.0
2018-05-16 10:00:00,269.75,270.18,269.7,270.06,7905.0,269.75,270.18,269.7,270.06,7905.0
2018-05-16 10:05:00,269.97,270.12,269.94,270.01,20192.0,269.97,270.12,269.94,270.01,20192.0
2018-05-16 10:10:00,270.0,270.17,269.94,270.13,20828.0,270.0,270.17,269.94,270.13,20828.0
2018-05-16 10:15:00,270.11,270.3,270.0,270.0,9310.0,270.11,270.3,270.0,270.0,9310.0
2018-05-16 10:20:00,270.0,270.23,269.95,270.0,15004.0,270.0,270.23,269.95,270.0,15004.0
2018-05-16 10:25:00,270.12,270.25,269.96,270.13,12899.0,270.12,270.25,269.96,270.13,12899.0
2018-05-16 10:30:00,270.21,270.25,269.91,270.04,16851.0,270.21,270.25,269.91,270.04,16851.0
2018-05-16 10:35:00,270.05,270.14,269.87,269.91,35813.0,270.05,270.14,269.87,269.91,35813.0
2018-05-16 10:40:00,269.91,270.05,269.51,269.68,38243.0,269.91,270.05,269.51,269.68,38243.0
2018-05-16 10:45:00,269.68,269.78,269.29,269.29,37629.0,269.68,269.78,269.29,269.29,37629.0
2018-05-16 10:50:00,269.38,269.38,268.11,268.49,15023.0,269.38,269.38,268.11,268.49,15023.0
2018-05-16 10:55:00,268.21,268.42,267.97,268.19,28800.0,268.21,268.42,267.97,268.19,28800.0
2018-05-16 11:00:00,268.24,268.29,267.03,267.19,25733.0,268.24,268.29,267.03,267.19,25733.0
2018-05-16 11:05:00,267.01,267.31,266.74,267.15,54385.0,267.01,267.31,266.74,267.15,54385.0
2018-05-16 11:10:00,267.2,267.68,267.19,267.5,21393.0,267.2,267.68,267.19,267.5,21393.0
2018-05-16 11:15:00,267.59,267.7,267.33,267.33,7452.0,267.59,267.7,267.33,267.33,7452.0
2018-05-16 11:20:00,267.21,267.54,267.21,267.46,10556.0,267.21,267.54,267.21,267.46,10556.0
2018-05-16 11:25:00,267.36,268.01,267.26,268.01,13264.0,267.36,268.01,267.26,268.01,13264.0
2018-05-16 11:30:00,268.01,268.77,268.0,268.65,8697.0,268.01,268.77,268.0,268.65,8697.0
2018-05-16 11:35:00,268.69,268.74,268.09,268.22,4854.0,268.69,268.74,268.09,268.22,4854.0
2018-05-16 11:40:00,268.23,268.36,268.04,268.33,9196.0,268.23,268.36,268.04,268.33,9196.0
2018-05-16 11:45:00,268.36,268.36,267.89,268.1,6884.0,268.36,268.36,267.89,268.1,6884.0
2018-05-16 11:50:00,268.1,268.47,268.01,268.47,6603.0,268.1,268.47,268.01,268.47,6603.0
2018-05-16 11:55:00,268.63,268.63,268.35,268.4,3628.0,268.63,268.63,268.35,268.4,3628.0
2018-05-16 12:00:00,268.48,269.38,268.48,269.27,4622.0,268.48,269.38,268.48,269.27,4622.0
2018-05-16 12:05:00,269.43,269.81,269.42,269.79,10100.0,269.43,269.81,269.42,269.79,10100.0
2018-05-16 12:10:00,269.79,269.98,269.56,269.92,26799.0,269.79,269.98,269.56,269.92,26799.0
2018-05-16 12:15:00,269.92,270.74,269.92,270.49,27575.0,269.92,270.74,269.92,270.49,27575.0
2018-05-16 12:20:00,270.33,270.45,270.1,270.32,6762.0,270.33,270.45,270.1,270.32,6762.0
2018-05-16 12:25:00,270.37,270.65,270.28,270.51,12102.0,270.37,270.65,270.28,270.51,12102.0
2018-05-16 12:30:00,270.55,270.62,270.28,270.28,5381.0,270.55,270.62,270.28,270.28,5381.0
2018-05-16 12:35:00,270.45,270.57,270.4,270.52,12400.0,270.45,270.57,270.4,270.52,12400.0
2018-05-16 12:40:00,270.46,271.44,270.46,271.32,21414.0,270.46,271.44,270.46,271.32,21414.0
2018-05-16 12:45:00,271.46,272.44,271.43,272.44,10776.0,271.46,272.44,271.43,272.44,10776.0
2018-05-16 12:50:00,272.36,272.79,272.29,272.79,42518.0,272.36,272.79,272.29,272.79,42518.0
2018-05-16 12:55:00,272.77,273.55,272.65,272.74,15690.0,272.77,273.55,272.65,272.74,15690.0
2018-05-16 13:00:00,272.65,272.72,272.49,272.49,2700.0,272.65,272.72,272.49,272.49,2700.0
2018-05-16 13:05:00,272.33,272.36,271.94,272.01,16926.0,272.33,272.36,271.94,272.01,16926.0
2018-05-16 13:10:00,272.01,272.01,271.65,271.8,6300.0,272.01,272.01,271.65,271.8,6300.0
2018-05-16 13:15:00,271.82,272.11,271.66,272.02,52336.0,271.82,272.11,271.66,272.02,52336.0
2018-05-16 13:20:00,272.08,272.3,271.79,272.19,12497.0,272.08,272.3,271.79,272.19,12497.0
2018-05-16 13:25:00,272.25,273.18,272.25,273.07,7410.0,272.25,273.18,272.25,273.07,7410.0
2018-05-16 13:30:00,273.16,273.17,272.86,272.94,25110.0,273.16,273.17,272.86,272.94,25110.0
2018-05-16 13:35:00,272.88,272.93,272.66,272.66,6679.0,272.88,272.93,272.66,272.66,6679.0
2018-05-16 13:40:00,272.69,272.9,272.51,272.51,14530.0,272.69,272.9,272.51,272.51,14530.0
2018-05-16 13:45:00,272.54,274.25,272.5,273.57,32909.0,272.54,274.25,272.5,273.57,32909.0
2018-05-16 13:50:00,273.57,274.29,273.4,274.17,23540.0,273.57,274.29,273.4,274.17,23540.0
2018-05-16 13:55:00,274.22,274.29,273.73,273.75,16652.0,274.22,274.29,273.73,273.75,16652.0
2018-05-16 14:00:00,273.7,274.07,273.46,274.02,6400.0,273.7,274.07,273.46,274.02,6400.0
2018-05-16 14:05:00,274.02,274.05,273.45,273.8,9700.0,274.02,274.05,273.45,273.8,9700.0
2018-05-16 14:10:00,273.89,273.89,273.51,273.63,5907.0,273.89,273.89,273.51,273.63,5907.0
2018-05-16 14:15:00,273.68,273.88,273.36,273.84,9063.0,273.68,273.88,273.36,273.84,9063.0
2018-05-16 14:20:00,273.88,274.03,273.63,273.73,10450.0,273.88,274.03,273.63,273.73,10450.0
2018-05-16 14:25:00,273.68,273.79,273.41,273.5,18800.0,273.68,273.79,273.41,273.5,18800.0
2018-05-16 14:30:00,273.52,273.68,273.3,273.51,35284.0,273.52,273.68,273.3,273.51,35284.0
2018-05-16 14:35:00,273.48,273.7,272.93,273.62,19848.0,273.48,273.7,272.93,273.62,19848.0
2018-05-16 14:40:00,273.7,273.7,273.28,273.28,7741.0,273.7,273.7,273.28,273.28,7741.0
2018-05-16 14:45:00,273.22,273.54,273.14,273.54,5000.0,273.22,273.54,273.14,273.54,5000.0
2018-05-16 14:50:00,273.44,273.55,273.19,273.55,12800.0,273.44,273.55,273.19,273.55,12800.0
2018-05-16 14:55:00,273.63,273.63,273.29,273.59,7550.0,273.63,273.63,273.29,273.59,7550.0
2018-05-16 15:00:00,273.61,273.61,273.33,273.39,5300.0,273.61,273.61,273.33,273.39,5300.0
2018-05-16 15:05:00,273.25,273.38,272.78,273.2,7790.0,273.25,273.38,272.78,273.2,7790.0
2018-05-16 15:10:00,273.23,273.42,272.87,272.96,6779.0,273.23,273.42,272.87,272.96,6779.0
2018-05-16 15:15:00,272.87,272.87,272.44,272.47,11400.0,272.87,272.87,272.44,272.47,11400.0
2018-05-16 15:20:00,272.47,272.7,272.44,272.54,13529.0,272.47,272.7,272.44,272.54,13529.0
2018-05-16 15:25:00,272.57,273.05,272.54,272.9,21908.0,272.57,273.05,272.54,272.9,21908.0
2018-05-16 15:30:00,272.9,273.24,272.46,272.49,23001.0,272.9,273.24,272.46,272.49,23001.0
2018-05-16 15:35:00,272.49,273.23,272.47,272.92,15529.0,272.49,273.23,272.47,272.92,15529.0
2018-05-16 15:40:00,272.92,272.97,272.45,272.45,25781.0,272.92,272.97,272.45,272.45,25781.0
2018-05-16 15:45:00,272.46,272.89,272.45,272.5,15872.0,272.46,272.89,272.45,272.5,15872.0
2018-05-16 15:50:00,272.08,272.48,271.97,272.1,35668.0,272.08,272.48,271.97,272.1,35668.0
2018-05-16 15:55:00,272.12,272.37,271.87,272.33,63156.0,272.12,272.37,271.87,272.33,63156.0
2018-05-17 09:30:00,271.97,271.97,270.55,270.55,6095.0,271.97,271.97,270.55,270.55,6095.0
2018-05-17 09:35:00,270.44,271.42,269.99,270.52,8436.0,270.44,271.42,269.99,270.52,8436.0
2018-05-17 09:40:00,270.9,271.49,270.78,271.49,6064.0,270.9,271.49,270.78,271.49,6064.0
2018-05-17 09:45:00,271.07,271.53,270.41,271.41,8151.0,271.07,271.53,270.41,271.41,8151.0
2018-05-17 09:50:00,271.13,272.39,271.13,272.21,35053.0,271.13,272.39,271.13,272.21,35053.0
2018-05-17 09:55:00,272.02,272.04,270.82,270.82,6667.0,272.02,272.04,270.82,270.82,6667.0
2018-05-17 10:00:00,270.87,272.0,270.73,272.0,6990.0,270.87,272.0,270.73,272.0,6990.0
2018-05-17 10:05:00,272.0,272.14,271.46,271.61,22291.0,272.0,272.14,271.46,271.61,22291.0
2018-05-17 10:10:00,271.55,271.55,270.32,270.38,4081.0,271.55,271.55,270.32,270.38,4081.0
2018-05-17 10:15:00,270.3,270.64,270.01,270.63,5028.0,270.3,270.64,270.01,270.63,5028.0
2018-05-17 10:20:00,270.5,270.55,270.02,270.02,3649.0,270.5,270.55,270.02,270.02,3649.0
2018-05-17 10:25:00,270.02,270.29,269.46,269.51,8236.0,270.02,270.29,269.46,269.51,8236.0
2018-05-17 10:30:00,269.59,270.85,269.51,270.85,4129.0,269.59,270.85,269.51,270.85,4129.0
2018-05-17 10:35:00,270.86,271.93,270.86,271.13,20462.0,270.86,271.93,270.86,271.13,20462.0
2018-05-17 10:40:00,271.13,271.7,271.13,271.7,33487.0,271.13,271.7,271.13,271.7,33487.0
2018-05-17 10:45:00,271.7,271.94,271.15,271.78,27101.0,271.7,271.94,271.15,271.78,27101.0
2018-05-17 10:50:00,271.8,272.83,271.62,272.6,11583.0,271.8,272.83,271.62,272.6,11583.0
2018-05-17 10:55:00,272.8,273.15,272.58,272.83,12241.0,272.8,273.15,272.58,272.83,12241.0
2018-05-17 11:00:00,272.94,273.16,272.68,272.68,6011.0,272.94,273.16,272.68,272.68,6011.0
2018-05-17 11:05:00,272.68,272.73,271.78,271.88,9785.0,272.68,272.73,271.78,271.88,9785.0
2018-05-17 11:10:00,271.66,271.94,271.28,271.85,6717.0,271.66,271.94,271.28,271.85,6717.0
2018-05-17 11:15:00,271.73,271.73,271.3,271.45,2800.0,271.73,271.73,271.3,271.45,2800.0
2018-05-17 11:20:00,271.29,271.81,271.2,271.44,5735.0,271.29,271.81,271.2,271.44,5735.0
2018-05-17 11:25:00,271.53,271.54,271.39,271.54,2250.0,271.53,271.54,271.39,271.54,2250.0
2018-05-17 11:30:00,271.6,271.6,270.75,270.89,2200.0,271.6,271.6,270.75,270.89,2200.0
2018-05-17 11:35:00,270.85,270.89,270.23,270.38,9176.0,270.85,270.89,270.23,270.38,9176.0
2018-05-17 11:40:00,270.27,271.09,270.15,270.51,4890.0,270.27,271.09,270.15,270.51,4890.0
2018-05-17 11:45:00,270.44,270.98,270.42,270.7,7305.0,270.44,270.98,270.42,270.7,7305.0
2018-05-17 11:50:00,270.78,270.84,270.6,270.72,2965.0,270.78,270.84,270.6,270.72,2965.0
2018-05-17 11:55:00,270.6,271.17,270.6,270.9,12500.0,270.6,271.17,270.6,270.9,12500.0
2018-05-17 12:00:00,270.83,271.04,270.2,270.21,6755.0,270.83,271.04,270.2,270.21,6755.0
2018-05-17 12:05:00,270.09,270.6,269.95,270.52,62570.0,270.09,270.6,269.95,270.52,62570.0
2018-05-17 12:10:00,270.48,270.54,270.16,270.16,18009.0,270.48,270.54,270.16,270.16,18009.0
2018-05-17 12:15:00,270.15,270.24,269.79,270.01,10663.0,270.15,270.24,269.79,270.01,10663.0
2018-05-17 12:20:00,270.19,270.19,269.98,270.11,4950.0,270.19,270.19,269.98,270.11,4950.0
2018-05-17 12:25:00,270.21,270.21,269.76,269.79,4904.0,270.21,270.21,269.76,269.79,4904.0
2018-05-17 12:30:00,269.68,269.91,269.56,269.86,22123.0,269.68,269.91,269.56,269.86,22123.0
2018-05-17 12:35:00,269.74,270.4,269.59,270.08,11903.0,269.74,270.4,269.59,270.08,11903.0
2018-05-17 12:40:00,270.01,270.11,269.77,269.85,4740.0,270.01,270.11,269.77,269.85,4740.0
2018-05-17 12:45:00,269.82,270.12,269.77,270.07,3335.0,269.82,270.12,269.77,270.07,3335.0
2018-05-17 12:50:00,270.07,270.28,269.85,270.25,3500.0,270.07,270.28,269.85,270.25,3500.0
2018-05-17 12:55:00,270.2,270.44,270.18,270.3,5820.0,270.2,270.44,270.18,270.3,5820.0
2018-05-17 13:00:00,270.11,270.11,269.9,269.9,11349.0,270.11,270.11,269.9,269.9,11349.0
2018-05-17 13:05:00,269.9,269.9,269.72,269.72,819.0,269.9,269.9,269.72,269.72,819.0
2018-05-17 13:10:00,269.71,269.79,269.49,269.53,3509.0,269.71,269.79,269.49,269.53,3509.0
2018-05-17 13:15:00,269.55,269.72,269.23,269.59,3100.0,269.55,269.72,269.23,269.59,3100.0
2018-05-17 13:20:00,269.71,270.27,269.52,270.09,29150.0,269.71,270.27,269.52,270.09,29150.0
2018-05-17 13:25:00,270.02,270.44,270.02,270.18,8300.0,270.02,270.44,270.02,270.18,8300.0
2018-05-17 13:30:00,270.28,270.3,269.97,270.07,12344.0,270.28,270.3,269.97,270.07,12344.0
2018-05-17 13:35:00,269.94,269.94,269.65,269.71,2299.0,269.94,269.94,269.65,269.71,2299.0
2018-05-17 13:40:00,269.64,269.69,269.47,269.47,1426.0,269.64,269.69,269.47,269.47,1426.0
2018-05-17 13:45:00,268.99,269.02,268.8,268.94,5261.0,268.99,269.02,268.8,268.94,5261.0
2018-05-17 13:50:00,268.92,268.92,268.59,268.59,25478.0,268.92,268.92,268.59,268.59,25478.0
2018-05-17 13:55:00,268.66,268.66,268.26,268.46,6581.0,268.66,268.66,268.26,268.46,6581.0
2018-05-17 14:00:00,268.46,268.62,268.45,268.62,1400.0,268.46,268.62,268.45,268.62,1400.0
2018-05-17 14:05:00,268.61,268.85,268.5,268.84,22899.0,268.61,268.85,268.5,268.84,22899.0
2018-05-17 14:10:00,268.8,268.8,268.62,268.62,1400.0,268.8,268.8,268.62,268.62,1400.0
2018-05-17 14:15:00,268.6,268.7,268.43,268.66,8000.0,268.6,268.7,268.43,268.66,8000.0
2018-05-17 14:20:00,268.52,268.66,268.44,268.62,2600.0,268.52,268.66,268.44,268.62,2600.0
2018-05-17 14:25:00,268.44,269.02,268.42,269.01,4800.0,268.44,269.02,268.42,269.01,4800.0
2018-05-17 14:30:00,269.04,269.09,268.78,268.78,2426.0,269.04,269.09,268.78,268.78,2426.0
2018-05-17 14:35:00,268.9,269.05,268.84,268.92,2600.0,268.9,269.05,268.84,268.92,2600.0
2018-05-17 14:40:00,269.06,269.44,269.05,269.44,2064.0,269.06,269.44,269.05,269.44,2064.0
2018-05-17 14:45:00,269.32,269.5,269.28,269.43,4107.0,269.32,269.5,269.28,269.43,4107.0
2018-05-17 14:50:00,269.43,269.43,269.09,269.09,2400.0,269.43,269.43,269.09,269.09,2400.0
2018-05-17 14:55:00,269.12,269.34,269.04,269.04,12430.0,269.12,269.34,269.04,269.04,12430.0
2018-05-17 15:00:00,269.04,269.24,268.99,268.99,32557.0,269.04,269.24,268.99,268.99,32557.0
2018-05-17 15:05:00,268.99,269.17,268.94,268.98,3800.0,268.99,269.17,268.94,268.98,3800.0
2018-05-17 15:10:00,268.98,268.98,268.71,268.73,6731.0,268.98,268.98,268.71,268.73,6731.0
2018-05-17 15:15:00,268.64,268.92,268.62,268.73,9546.0,268.64,268.92,268.62,268.73,9546.0
2018-05-17 15:20:00,268.7,269.08,268.7,269.0,8222.0,268.7,269.08,268.7,269.0,8222.0
2018-05-17 15:25:00,269.06,269.35,268.79,268.91,16711.0,269.06,269.35,268.79,268.91,16711.0
2018-05-17 15:30:00,269.0,269.15,268.84,269.04,32200.0,269.0,269.15,268.84,269.04,32200.0
2018-05-17 15:35:00,269.03,269.1,268.42,268.62,11046.0,269.03,269.1,268.42,268.62,11046.0
2018-05-17 15:40:00,268.64,268.87,268.5,268.66,11882.0,268.64,268.87,268.5,268.66,11882.0
2018-05-17 15:45:00,268.53,268.66,268.43,268.49,25693.0,268.53,268.66,268.43,268.49,25693.0
2018-05-17 15:50:00,268.32,268.38,267.83,267.9,31997.0,268.32,268.38,267.83,267.9,31997.0
2018-05-17 15:55:00,267.9,268.23,267.84,268.22,82482.0,267.9,268.23,267.84,268.22,82482.0
2018-05-18 09:30:00,267.69,268.13,266.72,267.39,56996.0,267.69,268.13,266.72,267.39,56996.0
2018-05-18 09:35:00,267.4,268.54,267.4,267.86,20333.0,267.4,268.54,267.4,267.86,20333.0
2018-05-18 09:40:00,267.8,267.99,267.04,267.44,9563.0,267.8,267.99,267.04,267.44,9563.0
2018-05-18 09:45:00,267.22,268.47,267.19,268.33,17349.0,267.22,268.47,267.19,268.33,17349.0
2018-05-18 09:50:00,268.33,269.13,268.33,269.13,10600.0,268.33,269.13,268.33,269.13,10600.0
2018-05-18 09:55:00,269.19,270.31,269.1,270.01,9847.0,269.19,270.31,269.1,270.01,9847.0
2018-05-18 10:00:00,269.95,270.28,268.84,268.93,16679.0,269.95,270.28,268.84,268.93,16679.0
2018-05-18 10:05:00,268.77,269.02,268.3,268.3,9534.0,268.77,269.02,268.3,268.3,9534.0
2018-05-18 10:10:00,268.19,268.54,267.8,268.04,6906.0,268.19,268.54,267.8,268.04,6906.0
2018-05-18 10:15:00,268.04,268.06,267.4,267.47,26695.0,268.04,268.06,267.4,267.47,26695.0
2018-05-18 10:20:00,267.61,268.63,267.53,268.63,7713.0,267.61,268.63,267.53,268.63,7713.0
2018-05-18 10:25:00,268.4,268.82,268.18,268.81,25041.0,268.4,268.82,268.18,268.81,25041.0
2018-05-18 10:30:00,268.95,269.68,268.52,269.18,25795.0,268.95,269.68,268.52,269.18,25795.0
2018-05-18 10:35:00,269.01,269.87,268.6,269.62,9393.0,269.01,269.87,268.6,269.62,9393.0
2018-05-18 10:40:00,269.69,270.26,269.48,269.49,23596.0,269.69,270.26,269.48,269.49,23596.0
2018-05-18 10:45:00,269.59,270.02,269.51,269.67,7992.0,269.59,270.02,269.51,269.67,7992.0
2018-05-18 10:50:00,269.63,269.76,268.86,268.88,9342.0,269.63,269.76,268.86,268.88,9342.0
2018-05-18 10:55:00,268.92,268.93,267.77,268.32,21172.0,268.92,268.93,267.77,268.32,21172.0
2018-05-18 11:00:00,268.0,268.89,267.9,268.75,12538.0,268.0,268.89,267.9,268.75,12538.0
2018-05-18 11:05:00,268.87,268.92,268.35,268.57,16600.0,268.87,268.92,268.35,268.57,16600.0
2018-05-18 11:10:00,268.5,269.34,268.5,268.96,10050.0,268.5,269.34,268.5,268.96,10050.0
2018-05-18 11:15:00,268.9,269.5,268.9,269.38,127003.0,268.9,269.5,268.9,269.38,127003.0
2018-05-18 11:20:00,269.32,269.37,268.95,269.09,10219.0,269.32,269.37,268.95,269.09,10219.0
2018-05-18 11:25:00,268.97,269.15,268.87,269.0,31099.0,268.97,269.15,268.87,269.0,31099.0
2018-05-18 11:30:00,268.94,269.24,268.89,268.93,42019.0,268.94,269.24,268.89,268.93,42019.0
2018-05-18 11:35:00,269.0,269.92,268.99,269.79,16835.0,269.0,269.92,268.99,269.79,16835.0
2018-05-18 11:40:00,269.87,270.16,269.7,269.78,15738.0,269.87,270.16,269.7,269.78,15738.0
2018-05-18 11:45:00,269.84,269.84,269.37,269.53,6046.0,269.84,269.84,269.37,269.53,6046.0
2018-05-18 11:50:00,269.51,270.09,269.51,269.79,105887.0,269.51,270.09,269.51,269.79,105887.0
2018-05-18 11:55:00,269.89,270.22,269.8,269.88,32132.0,269.89,270.22,269.8,269.88,32132.0
2018-05-18 12:00:00,269.76,270.12,269.7,269.9,14173.0,269.76,270.12,269.7,269.9,14173.0
2018-05-18 12:05:00,269.77,270.16,269.74,270.12,21064.0,269.77,270.16,269.74,270.12,21064.0
2018-05-18 12:10:00,270.13,270.2,269.74,269.85,5300.0,270.13,270.2,269.74,269.85,5300.0
2018-05-18 12:15:00,269.86,270.1,269.81,269.97,4412.0,269.86,270.1,269.81,269.97,4412.0
2018-05-18 12:20:00,269.87,270.1,269.84,270.0,5750.0,269.87,270.1,269.84,270.0,5750.0
2018-05-18 12:25:00,269.96,270.05,269.75,269.78,4300.0,269.96,270.05,269.75,269.78,4300.0
2018-05-18 12:30:00,269.87,269.87,269.33,269.52,5814.0,269.87,269.87,269.33,269.52,5814.0
2018-05-18 12:35:00,269.57,269.69,269.45,269.55,5466.0,269.57,269.69,269.45,269.55,5466.0
2018-05-18 12:40:00,269.53,270.02,269.41,269.8,8169.0,269.53,270.02,269.41,269.8,8169.0
2018-05-18 12:45:00,269.81,269.86,269.57,269.65,4950.0,269.81,269.86,269.57,269.65,4950.0
2018-05-18 12:50:00,269.7,269.87,269.66,269.7,5000.0,269.7,269.87,269.66,269.7,5000.0
2018-05-18 12:55:00,269.53,269.95,269.53,269.86,3546.0,269.53,269.95,269.53,269.86,3546.0
2018-05-18 13:00:00,269.95,270.14,269.79,270.0,21850.0,269.95,270.14,269.79,270.0,21850.0
2018-05-18 13:05:00,269.96,270.22,269.95,270.01,18500.0,269.96,270.22,269.95,270.01,18500.0
2018-05-18 13:10:00,270.1,270.59,270.05,270.39,54750.0,270.1,270.59,270.05,270.39,54750.0
2018-05-18 13:15:00,270.29,270.56,270.14,270.29,7364.0,270.29,270.56,270.14,270.29,7364.0
2018-05-18 13:20:00,270.37,270.41,270.15,270.4,2700.0,270.37,270.41,270.15,270.4,2700.0
2018-05-18 13:25:00,270.29,270.39,269.9,270.39,16550.0,270.29,270.39,269.9,270.39,16550.0
2018-05-18 13:30:00,270.35,270.36,270.04,270.04,18034.0,270.35,270.36,270.04,270.04,18034.0
2018-05-18 13:35:00,270.05,270.36,269.9,270.07,9580.0,270.05,270.36,269.9,270.07,9580.0
2018-05-18 13:40:00,269.9,270.32,269.78,270.2,15226.0,269.9,270.32,269.78,270.2,15226.0
2018-05-18 13:45:00,270.2,270.3,269.93,270.05,13492.0,270.2,270.3,269.93,270.05,13492.0
2018-05-18 13:50:00,270.05,270.05,269.77,269.84,4518.0,270.05,270.05,269.77,269.84,4518.0
2018-05-18 13:55:00,269.9,270.09,269.88,270.09,9481.0,269.9,270.09,269.88,270.09,9481.0
2018-05-18 14:00:00,270.01,270.1,269.94,269.96,8600.0,270.01,270.1,269.94,269.96,8600.0
2018-05-18 14:05:00,269.9,269.97,269.88,269.97,3086.0,269.9,269.97,269.88,269.97,3086.0
2018-05-18 14:10:00,269.92,270.03,269.86,270.0,6183.0,269.92,270.03,269.86,270.0,6183.0
2018-05-18 14:15:00,270.03,270.05,269.87,269.99,7872.0,270.03,270.05,269.87,269.99,7872.0
2018-05-18 14:20:00,269.95,270.02,269.94,270.0,3778.0,269.95,270.02,269.94,270.0,3778.0
2018-05-18 14:25:00,269.94,270.15,269.94,270.13,4325.0,269.94,270.15,269.94,270.13,4325.0
2018-05-18 14:30:00,270.05,270.13,269.84,269.91,6100.0,270.05,270.13,269.84,269.91,6100.0
2018-05-18 14:35:00,269.86,270.06,269.86,270.03,6400.0,269.86,270.06,269.86,270.03,6400.0
2018-05-18 14:40:00,270.0,270.1,269.89,269.9,5700.0,270.0,270.1,269.89,269.9,5700.0
2018-05-18 14:45:00,269.95,270.08,269.9,270.08,10280.0,269.95,270.08,269.9,270.08,10280.0
2018-05-18 14:50:00,270.13,270.18,270.02,270.05,6383.0,270.13,270.18,270.02,270.05,6383.0
2018-05-18 14:55:00,270.07,270.18,269.8,269.95,60475.0,270.07,270.18,269.8,269.95,60475.0
2018-05-18 15:00:00,269.93,269.98,269.56,269.63,6944.0,269.93,269.98,269.56,269.63,6944.0
2018-05-18 15:05:00,269.63,269.79,269.49,269.7,8291.0,269.63,269.79,269.49,269.7,8291.0
2018-05-18 15:10:00,269.71,269.86,269.48,269.49,7364.0,269.71,269.86,269.48,269.49,7364.0
2018-05-18 15:15:00,269.45,269.76,269.37,269.76,5099.0,269.45,269.76,269.37,269.76,5099.0
2018-05-18 15:20:00,269.76,269.89,269.7,269.89,3715.0,269.76,269.89,269.7,269.89,3715.0
2018-05-18 15:25:00,269.84,269.9,269.76,269.9,5500.0,269.84,269.9,269.76,269.9,5500.0
2018-05-18 15:30:00,269.84,269.9,269.54,269.54,12285.0,269.84,269.9,269.54,269.54,12285.0
2018-05-18 15:35:00,269.63,269.8,269.62,269.75,10416.0,269.63,269.8,269.62,269.75,10416.0
2018-05-18 15:40:00,269.72,269.78,269.5,269.52,12117.0,269.72,269.78,269.5,269.52,12117.0
2018-05-18 15:45:00,269.5,269.62,269.41,269.61,12361.0,269.5,269.62,269.41,269.61,12361.0
2018-05-18 15:50:00,269.5,270.05,269.5,270.01,20587.0,269.5,270.05,269.5,270.01,20587.0
2018-05-18 15:55:00,270.03,270.45,269.96,270.17,39529.0,270.03,270.45,269.96,270.17,39529.0
2018-05-21 09:30:00,270.0,270.0,268.02,268.31,40516.0,270.0,270.0,268.02,268.31,40516.0
2018-05-21 09:35:00,268.67,268.67,266.73,266.97,27296.0,268.67,268.67,266.73,266.97,27296.0
2018-05-21 09:40:00,267.01,267.07,266.05,266.33,7800.0,267.01,267.07,266.05,266.33,7800.0
2018-05-21 09:45:00,266.3,266.92,265.67,266.92,49548.0,266.3,266.92,265.67,266.92,49548.0
2018-05-21 09:50:00,266.73,267.56,266.62,267.55,8500.0,266.73,267.56,266.62,267.55,8500.0
2018-05-21 09:55:00,267.57,268.86,267.4,268.39,25103.0,267.57,268.86,267.4,268.39,25103.0
2018-05-21 10:00:00,268.35,268.94,268.29,268.45,30720.0,268.35,268.94,268.29,268.45,30720.0
2018-05-21 10:05:00,268.04,268.04,266.88,267.21,71930.0,268.04,268.04,266.88,267.21,71930.0
2018-05-21 10:10:00,267.22,268.08,266.82,267.28,38022.0,267.22,268.08,266.82,267.28,38022.0
2018-05-21 10:15:00,267.28,267.85,267.13,267.77,12579.0,267.28,267.85,267.13,267.77,12579.0
2018-05-21 10:20:00,267.82,267.9,267.37,267.57,8800.0,267.82,267.9,267.37,267.57,8800.0
2018-05-21 10:25:00,267.34,267.65,266.8,267.01,19572.0,267.34,267.65,266.8,267.01,19572.0
2018-05-21 10:30:00,267.1,267.42,267.0,267.09,10728.0,267.1,267.42,267.0,267.09,10728.0
2018-05-21 10:35:00,267.24,268.07,267.19,267.82,15082.0,267.24,268.07,267.19,267.82,15082.0
2018-05-21 10:40:00,267.8,267.94,267.48,267.66,10960.0,267.8,267.94,267.48,267.66,10960.0
2018-05-21 10:45:00,267.48,267.55,267.32,267.41,1400.0,267.48,267.55,267.32,267.41,1400.0
2018-05-21 10:50:00,267.27,267.54,267.13,267.54,5792.0,267.27,267.54,267.13,267.54,5792.0
2018-05-21 10:55:00,267.53,267.7,267.25,267.41,11911.0,267.53,267.7,267.25,267.41,11911.0
2018-05-21 11:00:00,267.53,267.53,267.03,267.5,3390.0,267.53,267.53,267.03,267.5,3390.0
2018-05-21 11:05:00,267.36,267.57,267.16,267.56,18550.0,267.36,267.57,267.16,267.56,18550.0
2018-05-21 11:10:00,267.55,267.79,267.38,267.6,14313.0,267.55,267.79,267.38,267.6,14313.0
2018-05-21 11:15:00,267.68,267.83,267.35,267.39,6969.0,267.68,267.83,267.35,267.39,6969.0
2018-05-21 11:20:00,267.51,267.86,267.39,267.5,9430.0,267.51,267.86,267.39,267.5,9430.0
2018-05-21 11:25:00,267.49,267.72,267.13,267.68,10083.0,267.49,267.72,267.13,267.68,10083.0
2018-05-21 11:30:00,267.57,267.65,267.14,267.55,8774.0,267.57,267.65,267.14,267.55,8774.0
2018-05-21 11:35:00,267.5,267.61,267.28,267.41,6296.0,267.5,267.61,267.28,267.41,6296.0
2018-05-21 11:40:00,267.53,267.53,267.17,267.51,9308.0,267.53,267.53,267.17,267.51,9308.0
2018-05-21 11:45:00,267.38,267.74,267.36,267.52,4352.0,267.38,267.74,267.36,267.52,4352.0
2018-05-21 11:50:00,267.61,267.79,267.46,267.78,30357.0,267.61,267.79,267.46,267.78,30357.0
2018-05-21 11:55:00,267.8,267.8,267.47,267.6,3545.0,267.8,267.8,267.47,267.6,3545.0
2018-05-21 12:00:00,267.69,267.88,267.5,267.87,30647.0,267.69,267.88,267.5,267.87,30647.0
2018-05-21 12:05:00,267.87,268.13,267.74,268.13,10292.0,267.87,268.13,267.74,268.13,10292.0
2018-05-21 12:10:00,268.19,269.1,268.19,269.03,6709.0,268.19,269.1,268.19,269.03,6709.0
2018-05-21 12:15:00,269.06,269.1,268.48,268.51,20651.0,269.06,269.1,268.48,268.51,20651.0
2018-05-21 12:20:00,268.51,268.65,268.12,268.19,28965.0,268.51,268.65,268.12,268.19,28965.0
2018-05-21 12:25:00,268.17,268.31,268.03,268.05,31641.0,268.17,268.31,268.03,268.05,31641.0
2018-05-21 12:30:00,268.07,268.09,267.81,267.81,8098.0,268.07,268.09,267.81,267.81,8098.0
2018-05-21 12:35:00,267.9,268.18,267.75,267.77,28685.0,267.9,268.18,267.75,267.77,28685.0
2018-05-21 12:40:00,267.76,267.8,267.57,267.69,17013.0,267.76,267.8,267.57,267.69,17013.0
2018-05-21 12:45:00,267.69,268.19,267.6,267.89,21681.0,267.69,268.19,267.6,267.89,21681.0
2018-05-21 12:50:00,267.9,268.03,267.74,268.01,8531.0,267.9,268.03,267.74,268.01,8531.0
2018-05-21 12:55:00,267.9,267.98,267.69,267.69,4587.0,267.9,267.98,267.69,267.69,4587.0
2018-05-21 13:00:00,267.84,267.87,267.6,267.65,29078.0,267.84,267.87,267.6,267.65,29078.0
2018-05-21 13:05:00,267.68,267.75,267.51,267.64,5897.0,267.68,267.75,267.51,267.64,5897.0
2018-05-21 13:10:00,267.71,267.71,267.42,267.56,4902.0,267.71,267.71,267.42,267.56,4902.0
2018-05-21 13:15:00,267.5,267.66,267.35,267.5,37699.0,267.5,267.66,267.35,267.5,37699.0
2018-05-21 13:20:00,267.49,267.66,267.41,267.62,16036.0,267.49,267.66,267.41,267.62,16036.0
2018-05-21 13:25:00,267.61,267.64,267.43,267.44,6472.0,267.61,267.64,267.43,267.44,6472.0
2018-05-21 13:30:00,267.5,267.58,267.42,267.45,30013.0,267.5,267.58,267.42,267.45,30013.0
2018-05-21 13:35:00,267.42,267.89,267.35,267.77,21122.0,267.42,267.89,267.35,267.77,21122.0
2018-05-21 13:40:00,267.78,267.79,267.26,267.31,10800.0,267.78,267.79,267.26,267.31,10800.0
2018-05-21 13:45:00,267.31,267.7,267.18,267.5,14818.0,267.31,267.7,267.18,267.5,14818.0
2018-05-21 13:50:00,267.47,267.54,267.38,267.48,8002.0,267.47,267.54,267.38,267.48,8002.0
2018-05-21 13:55:00,267.52,267.55,267.15,267.2,4303.0,267.52,267.55,267.15,267.2,4303.0
2018-05-21 14:00:00,267.14,267.19,266.97,267.0,10946.0,267.14,267.19,266.97,267.0,10946.0
2018-05-21 14:05:00,266.98,267.18,266.8,266.81,25871.0,266.98,267.18,266.8,266.81,25871.0
2018-05-21 14:10:00,266.76,266.88,266.62,266.65,12337.0,266.76,266.88,266.62,266.65,12337.0
2018-05-21 14:15:00,266.62,266.74,266.52,266.58,16155.0,266.62,266.74,266.52,266.58,16155.0
2018-05-21 14:20:00,266.62,266.67,266.18,266.32,16006.0,266.62,266.67,266.18,266.32,16006.0
2018-05-21 14:25:00,266.28,266.49,266.22,266.25,8157.0,266.28,266.49,266.22,266.25,8157.0
2018-05-21 14:30:00,266.22,266.5,265.97,266.19,63828.0,266.22,266.5,265.97,266.19,63828.0
2018-05-21 14:35:00,266.16,266.24,265.66,265.72,18415.0,266.16,266.24,265.66,265.72,18415.0
2018-05-21 14:40:00,265.71,265.73,265.24,265.51,33386.0,265.71,265.73,265.24,265.51,33386.0
2018-05-21 14:45:00,265.5,266.89,265.5,266.41,26681.0,265.5,266.89,265.5,266.41,26681.0
2018-05-21 14:50:00,266.34,266.5,266.15,266.21,9364.0,266.34,266.5,266.15,266.21,9364.0
2018-05-21 14:55:00,266.21,266.26,266.0,266.01,12801.0,266.21,266.26,266.0,266.01,12801.0
2018-05-21 15:00:00,266.08,266.41,266.0,266.21,14902.0,266.08,266.41,266.0,266.21,14902.0
2018-05-21 15:05:00,266.17,266.38,266.06,266.23,17421.0,266.17,266.38,266.06,266.23,17421.0
2018-05-21 15:10:00,266.18,266.32,266.03,266.19,15876.0,266.18,266.32,266.03,266.19,15876.0
2018-05-21 15:15:00,266.19,266.47,266.18,266.31,19890.0,266.19,266.47,266.18,266.31,19890.0
2018-05-21 15:20:00,266.3,266.42,266.14,266.14,23600.0,266.3,266.42,266.14,266.14,23600.0
2018-05-21 15:25:00,266.08,266.18,265.75,266.01,20272.0,266.08,266.18,265.75,266.01,20272.0
2018-05-21 15:30:00,265.92,266.23,265.9,265.94,34038.0,265.92,266.23,265.9,265.94,34038.0
2018-05-21 15:35:00,265.96,266.14,265.79,265.93,25548.0,265.96,266.14,265.79,265.93,25548.0
2018-05-21 15:40:00,265.99,266.54,265.99,266.42,33619.0,265.99,266.54,265.99,266.42,33619.0
2018-05-21 15:45:00,266.4,266.56,266.33,266.48,24093.0,266.4,266.56,266.33,266.48,24093.0
2018-05-21 15:50:00,266.51,267.1,266.51,266.99,61959.0,266.51,267.1,266.51,266.99,61959.0
2018-05-21 15:55:00,267.0,267.04,266.32,266.54,93332.0,267.0,267.04,266.32,266.54,93332.0
2018-05-22 09:30:00,267.73,268.81,267.18,267.82,21549.0,267.73,268.81,267.18,267.82,21549.0
2018-05-22 09:35:00,267.82,267.84,267.12,267.32,46975.0,267.82,267.84,267.12,267.32,46975.0
2018-05-22 09:40:00,267.22,268.12,267.21,267.58,8400.0,267.22,268.12,267.21,267.58,8400.0
2018-05-22 09:45:00,267.55,267.99,267.26,267.54,4690.0,267.55,267.99,267.26,267.54,4690.0
2018-05-22 09:50:00,267.54,267.58,267.02,267.34,4888.0,267.54,267.58,267.02,267.34,4888.0
2018-05-22 09:55:00,267.34,267.67,267.19,267.58,6072.0,267.34,267.67,267.19,267.58,6072.0
2018-05-22 10:00:00,267.52,267.65,267.12,267.38,11974.0,267.52,267.65,267.12,267.38,11974.0
2018-05-22 10:05:00,267.29,267.96,267.18,267.8,6787.0,267.29,267.96,267.18,267.8,6787.0
2018-05-22 10:10:00,267.88,268.48,267.81,268.0,10699.0,267.88,268.48,267.81,268.0,10699.0
2018-05-22 10:15:00,267.93,268.51,267.81,268.14,13738.0,267.93,268.51,267.81,268.14,13738.0
2018-05-22 10:20:00,268.22,268.32,267.68,267.68,9323.0,268.22,268.32,267.68,267.68,9323.0
2018-05-22 10:25:00,267.56,267.95,267.42,267.9,11495.0,267.56,267.95,267.42,267.9,11495.0
2018-05-22 10:30:00,267.8,268.12,267.7,268.01,18381.0,267.8,268.12,267.7,268.01,18381.0
2018-05-22 10:35:00,267.93,267.93,267.66,267.79,6782.0,267.93,267.93,267.66,267.79,6782.0
2018-05-22 10:40:00,267.82,268.02,267.82,267.87,10008.0,267.82,268.02,267.82,267.87,10008.0
2018-05-22 10:45:00,267.88,268.02,267.72,268.01,13944.0,267.88,268.02,267.72,268.01,13944.0
2018-05-22 10:50:00,268.01,268.09,267.85,268.0,28843.0,268.01,268.09,267.85,268.0,28843.0
2018-05-22 10:55:00,267.83,268.0,267.82,267.9,4950.0,267.83,268.0,267.82,267.9,4950.0
2018-05-22 11:00:00,267.81,267.85,267.7,267.82,3500.0,267.81,267.85,267.7,267.82,3500.0
2018-05-22 11:05:00,267.69,267.92,267.68,267.92,5800.0,267.69,267.92,267.68,267.92,5800.0
2018-05-22 11:10:00,267.94,268.03,267.77,267.8,11739.0,267.94,268.03,267.77,267.8,11739.0
2018-05-22 11:15:00,267.82,267.82,267.56,267.56,14378.0,267.82,267.82,267.56,267.56,14378.0
2018-05-22 11:20:00,267.7,267.79,267.26,267.33,10880.0,267.7,267.79,267.26,267.33,10880.0
2018-05-22 11:25:00,267.32,267.78,267.31,267.58,9628.0,267.32,267.78,267.31,267.58,9628.0
2018-05-22 11:30:00,267.61,267.72,267.48,267.57,9996.0,267.61,267.72,267.48,267.57,9996.0
2018-05-22 11:35:00,267.59,267.73,267.49,267.6,9623.0,267.59,267.73,267.49,267.6,9623.0
2018-05-22 11:40:00,267.7,267.72,267.47,267.55,4601.0,267.7,267.72,267.47,267.55,4601.0
2018-05-22 11:45:00,267.47,267.7,267.43,267.5,8124.0,267.47,267.7,267.43,267.5,8124.0
2018-05-22 11:50:00,267.6,267.71,267.53,267.61,2500.0,267.6,267.71,267.53,267.61,2500.0
2018-05-22 11:55:00,267.7,267.71,267.5,267.5,9319.0,267.7,267.71,267.5,267.5,9319.0
2018-05-22 12:00:00,267.5,267.61,267.49,267.49,4174.0,267.5,267.61,267.49,267.49,4174.0
2018-05-22 12:05:00,267.49,267.7,267.47,267.6,9902.0,267.49,267.7,267.47,267.6,9902.0
2018-05-22 12:10:00,267.6,267.77,267.59,267.68,33501.0,267.6,267.77,267.59,267.68,33501.0
2018-05-22 12:15:00,267.7,267.85,267.69,267.8,31645.0,267.7,267.85,267.69,267.8,31645.0
2018-05-22 12:20:00,267.93,268.3,267.92,268.3,32628.0,267.93,268.3,267.92,268.3,32628.0
2018-05-22 12:25:00,268.25,268.34,267.88,267.95,68587.0,268.25,268.34,267.88,267.95,68587.0
2018-05-22 12:30:00,267.78,267.93,267.66,267.8,6959.0,267.78,267.93,267.66,267.8,6959.0
2018-05-22 12:35:00,267.8,268.03,267.75,268.03,6710.0,267.8,268.03,267.75,268.03,6710.0
2018-05-22 12:40:00,268.07,268.2,268.0,268.18,4500.0,268.07,268.2,268.0,268.18,4500.0
2018-05-22 12:45:00,268.19,268.2,267.92,268.0,22046.0,268.19,268.2,267.92,268.0,22046.0
2018-05-22 12:50:00,268.04,268.13,267.91,268.11,12345.0,268.04,268.13,267.91,268.11,12345.0
2018-05-22 12:55:00,268.0,268.14,267.97,268.06,9700.0,268.0,268.14,267.97,268.06,9700.0
2018-05-22 13:00:00,268.0,268.21,268.0,268.18,2862.0,268.0,268.21,268.0,268.18,2862.0
2018-05-22 13:05:00,268.28,268.4,268.2,268.33,3640.0,268.28,268.4,268.2,268.33,3640.0
2018-05-22 13:10:00,268.37,268.4,268.21,268.21,2671.0,268.37,268.4,268.21,268.21,2671.0
2018-05-22 13:15:00,268.33,268.36,268.24,268.3,11625.0,268.33,268.36,268.24,268.3,11625.0
2018-05-22 13:20:00,268.28,268.31,268.08,268.13,8763.0,268.28,268.31,268.08,268.13,8763.0
2018-05-22 13:25:00,268.08,268.13,267.99,268.07,38025.0,268.08,268.13,267.99,268.07,38025.0
2018-05-22 13:30:00,268.0,268.05,267.95,267.99,4219.0,268.0,268.05,267.95,267.99,4219.0
2018-05-22 13:35:00,267.97,268.12,267.95,268.11,26237.0,267.97,268.12,267.95,268.11,26237.0
2018-05-22 13:40:00,268.1,268.19,267.99,268.18,21231.0,268.1,268.19,267.99,268.18,21231.0
2018-05-22 13:45:00,268.12,268.12,267.94,268.04,2989.0,268.12,268.12,267.94,268.04,2989.0
2018-05-22 13:50:00,267.97,268.11,267.97,267.98,3941.0,267.97,268.11,267.97,267.98,3941.0
2018-05-22 13:55:00,268.0,268.0,267.5,267.57,23479.0,268.0,268.0,267.5,267.57,23479.0
2018-05-22 14:00:00,267.57,267.87,267.52,267.87,9096.0,267.57,267.87,267.52,267.87,9096.0
2018-05-22 14:05:00,267.89,268.15,267.83,267.87,4787.0,267.89,268.15,267.83,267.87,4787.0
2018-05-22 14:10:00,267.92,267.92,267.77,267.88,3000.0,267.92,267.92,267.77,267.88,3000.0
2018-05-22 14:15:00,267.86,268.15,267.86,268.1,4700.0,267.86,268.15,267.86,268.1,4700.0
2018-05-22 14:20:00,268.08,268.08,267.8,267.99,3473.0,268.08,268.08,267.8,267.99,3473.0
2018-05-22 14:25:00,267.98,268.28,267.94,268.19,18953.0,267.98,268.28,267.94,268.19,18953.0
2018-05-22 14:30:00,268.13,268.42,268.09,268.42,3750.0,268.13,268.42,268.09,268.42,3750.0
2018-05-22 14:35:00,268.38,268.41,268.17,268.41,4849.0,268.38,268.41,268.17,268.41,4849.0
2018-05-22 14:40:00,268.5,268.72,268.27,268.4,7265.0,268.5,268.72,268.27,268.4,7265.0
2018-05-22 14:45:00,268.39,268.48,268.29,268.35,3466.0,268.39,268.48,268.29,268.35,3466.0
2018-05-22 14:50:00,268.37,268.62,268.0,268.06,18625.0,268.37,268.62,268.0,268.06,18625.0
2018-05-22 14:55:00,268.07,268.07,267.56,267.58,9795.0,268.07,268.07,267.56,267.58,9795.0
2018-05-22 15:00:00,267.56,267.77,267.49,267.76,4969.0,267.56,267.77,267.49,267.76,4969.0
2018-05-22 15:05:00,267.69,267.9,267.6,267.9,7626.0,267.69,267.9,267.6,267.9,7626.0
2018-05-22 15:10:00,267.88,268.11,267.75,268.0,8628.0,267.88,268.11,267.75,268.0,8628.0
2018-05-22 15:15:00,268.0,268.07,267.96,268.0,6812.0,268.0,268.07,267.96,268.0,6812.0
2018-05-22 15:20:00,268.02,268.03,267.77,267.88,23007.0,268.02,268.03,267.77,267.88,23007.0
2018-05-22 15:25:00,267.88,268.01,267.88,267.94,9499.0,267.88,268.01,267.88,267.94,9499.0
2018-05-22 15:30:00,267.95,268.04,267.63,267.63,20232.0,267.95,268.04,267.63,267.63,20232.0
2018-05-22 15:35:00,267.63,267.88,267.58,267.88,7191.0,267.63,267.88,267.58,267.88,7191.0
2018-05-22 15:40:00,267.85,268.14,267.84,267.98,6548.0,267.85,268.14,267.84,267.98,6548.0
2018-05-22 15:45:00,268.0,268.18,267.96,268.18,16377.0,268.0,268.18,267.96,268.18,16377.0
2018-05-22 15:50:00,267.72,267.83,267.62,267.79,25358.0,267.72,267.83,267.62,267.79,25358.0
2018-05-22 15:55:00,267.79,267.98,267.61,267.71,39217.0,267.79,267.98,267.61,267.71,39217.0
2018-05-23 09:30:00,265.47,266.44,265.22,265.84,23536.0,265.47,266.44,265.22,265.84,23536.0
2018-05-23 09:35:00,266.01,266.36,265.67,266.18,10690.0,266.01,266.36,265.67,266.18,10690.0
2018-05-23 09:40:00,266.01,266.98,266.01,266.78,8107.0,266.01,266.98,266.01,266.78,8107.0
2018-05-23 09:45:00,266.78,267.26,266.7,267.15,16591.0,266.78,267.26,266.7,267.15,16591.0
2018-05-23 09:50:00,267.01,267.1,266.45,266.75,10616.0,267.01,267.1,266.45,266.75,10616.0
2018-05-23 09:55:00,266.63,267.01,266.61,266.62,3024.0,266.63,267.01,266.61,266.62,3024.0
2018-05-23 10:00:00,266.76,266.76,265.79,265.87,3000.0,266.76,266.76,265.79,265.87,3000.0
2018-05-23 10:05:00,265.93,266.32,265.88,266.11,3616.0,265.93,266.32,265.88,266.11,3616.0
2018-05-23 10:10:00,266.1,266.38,265.97,266.13,3206.0,266.1,266.38,265.97,266.13,3206.0
2018-05-23 10:15:00,266.22,266.46,266.16,266.46,1804.0,266.22,266.46,266.16,266.46,1804.0
2018-05-23 10:20:00,266.26,266.68,266.25,266.54,27436.0,266.26,266.68,266.25,266.54,27436.0
2018-05-23 10:25:00,266.46,266.99,266.25,266.25,30510.0,266.46,266.99,266.25,266.25,30510.0
2018-05-23 10:30:00,266.26,266.54,266.08,266.54,7800.0,266.26,266.54,266.08,266.54,7800.0
2018-05-23 10:35:00,266.66,267.04,266.48,266.86,12059.0,266.66,267.04,266.48,266.86,12059.0
2018-05-23 10:40:00,266.76,266.87,266.53,266.81,5540.0,266.76,266.87,266.53,266.81,5540.0
2018-05-23 10:45:00,266.77,266.84,266.52,266.84,4600.0,266.77,266.84,266.52,266.84,4600.0
2018-05-23 10:50:00,266.68,266.77,266.34,266.57,4101.0,266.68,266.77,266.34,266.57,4101.0
2018-05-23 10:55:00,266.71,266.86,266.35,266.56,4849.0,266.71,266.86,266.35,266.56,4849.0
2018-05-23 11:00:00,266.41,268.89,266.4,267.63,19920.0,266.41,268.89,266.4,267.63,19920.0
2018-05-23 11:05:00,267.69,268.11,267.37,268.0,4985.0,267.69,268.11,267.37,268.0,4985.0
2018-05-23 11:10:00,268.0,268.92,267.89,268.92,13586.0,268.0,268.92,267.89,268.92,13586.0
2018-05-23 11:15:00,268.93,269.39,268.93,269.23,13052.0,268.93,269.39,268.93,269.23,13052.0
2018-05-23 11:20:00,269.28,269.48,269.0,269.48,10453.0,269.28,269.48,269.0,269.48,10453.0
2018-05-23 11:25:00,269.35,269.35,268.87,269.06,14515.0,269.35,269.35,268.87,269.06,14515.0
2018-05-23 11:30:00,269.2,269.21,268.92,268.98,2900.0,269.2,269.21,268.92,268.98,2900.0
2018-05-23 11:35:00,268.94,269.1,268.84,268.97,10600.0,268.94,269.1,268.84,268.97,10600.0
2018-05-23 11:40:00,268.97,269.01,268.81,268.9,17246.0,268.97,269.01,268.81,268.9,17246.0
2018-05-23 11:45:00,268.87,268.93,268.63,268.84,10248.0,268.87,268.93,268.63,268.84,10248.0
2018-05-23 11:50:00,268.96,269.04,268.51,268.83,4447.0,268.96,269.04,268.51,268.83,4447.0
2018-05-23 11:55:00,268.99,269.63,268.93,269.63,7842.0,268.99,269.63,268.93,269.63,7842.0
2018-05-23 12:00:00,269.49,269.78,269.37,269.78,3300.0,269.49,269.78,269.37,269.78,3300.0
2018-05-23 12:05:00,269.81,269.81,269.54,269.61,2000.0,269.81,269.81,269.54,269.61,2000.0
2018-05-23 12:10:00,269.6,269.6,269.32,269.4,7943.0,269.6,269.6,269.32,269.4,7943.0
2018-05-23 12:15:00,269.41,269.42,269.12,269.24,4557.0,269.41,269.42,269.12,269.24,4557.0
2018-05-23 12:20:00,269.13,269.55,269.13,269.25,4078.0,269.13,269.55,269.13,269.25,4078.0
2018-05-23 12:25:00,269.25,269.27,268.95,269.01,8925.0,269.25,269.27,268.95,269.01,8925.0
2018-05-23 12:30:00,269.06,269.63,269.06,269.38,9066.0,269.06,269.63,269.06,269.38,9066.0
2018-05-23 12:35:00,269.4,269.43,269.22,269.37,6600.0,269.4,269.43,269.22,269.37,6600.0
2018-05-23 12:40:00,269.34,270.38,269.33,270.13,19530.0,269.34,270.38,269.33,270.13,19530.0
2018-05-23 12:45:00,270.11,270.25,270.1,270.13,800.0,270.11,270.25,270.1,270.13,800.0
2018-05-23 12:50:00,270.11,270.28,270.1,270.25,11348.0,270.11,270.28,270.1,270.25,11348.0
2018-05-23 12:55:00,270.3,270.54,270.12,270.47,8900.0,270.3,270.54,270.12,270.47,8900.0
2018-05-23 13:00:00,270.48,270.53,270.26,270.42,5087.0,270.48,270.53,270.26,270.42,5087.0
2018-05-23 13:05:00,270.37,271.63,270.26,271.5,12074.0,270.37,271.63,270.26,271.5,12074.0
2018-05-23 13:10:00,271.62,271.62,270.95,271.03,7822.0,271.62,271.62,270.95,271.03,7822.0
2018-05-23 13:15:00,271.08,271.18,270.86,270.96,6050.0,271.08,271.18,270.86,270.96,6050.0
2018-05-23 13:20:00,270.92,271.16,270.9,271.15,3600.0,270.92,271.16,270.9,271.15,3600.0
2018-05-23 13:25:00,271.16,271.2,270.96,271.06,4489.0,271.16,271.2,270.96,271.06,4489.0
2018-05-23 13:30:00,271.01,271.47,270.89,271.47,67261.0,271.01,271.47,270.89,271.47,67261.0
2018-05-23 13:35:00,271.51,271.56,271.37,271.48,11285.0,271.51,271.56,271.37,271.48,11285.0
2018-05-23 13:40:00,271.41,271.66,271.37,271.66,24550.0,271.41,271.66,271.37,271.66,24550.0
2018-05-23 13:45:00,271.68,272.29,271.67,272.29,9814.0,271.68,272.29,271.67,272.29,9814.0
2018-05-23 13:50:00,272.24,272.49,272.12,272.48,6926.0,272.24,272.49,272.12,272.48,6926.0
2018-05-23 13:55:00,272.44,272.48,272.38,272.39,3504.0,272.44,272.48,272.38,272.39,3504.0
2018-05-23 14:00:00,272.46,272.77,272.35,272.43,7100.0,272.46,272.77,272.35,272.43,7100.0
2018-05-23 14:05:00,272.4,273.43,272.39,273.42,7619.0,272.4,273.43,272.39,273.42,7619.0
2018-05-23 14:10:00,273.35,273.51,273.13,273.48,3600.0,273.35,273.51,273.13,273.48,3600.0
2018-05-23 14:15:00,273.5,273.83,273.42,273.74,10977.0,273.5,273.83,273.42,273.74,10977.0
2018-05-23 14:20:00,273.64,273.76,273.16,273.44,17651.0,273.64,273.76,273.16,273.44,17651.0
2018-05-23 14:25:00,273.41,273.76,273.22,273.61,12776.0,273.41,273.76,273.22,273.61,12776.0
2018-05-23 14:30:00,273.66,273.8,273.37,273.6,11963.0,273.66,273.8,273.37,273.6,11963.0
2018-05-23 14:35:00,273.6,274.05,273.59,273.96,24080.0,273.6,274.05,273.59,273.96,24080.0
2018-05-23 14:40:00,273.9,274.05,273.75,273.91,10850.0,273.9,274.05,273.75,273.91,10850.0
2018-05-23 14:45:00,273.91,274.09,273.8,273.9,19096.0,273.91,274.09,273.8,273.9,19096.0
2018-05-23 14:50:00,273.94,274.11,273.9,273.99,20564.0,273.94,274.11,273.9,273.99,20564.0
2018-05-23 14:55:00,274.06,274.08,273.77,273.93,19267.0,274.06,274.08,273.77,273.93,19267.0
2018-05-23 15:00:00,273.94,274.27,273.94,274.23,17608.0,273.94,274.27,273.94,274.23,17608.0
2018-05-23 15:05:00,274.32,274.99,274.32,274.93,14157.0,274.32,274.99,274.32,274.93,14157.0
2018-05-23 15:10:00,274.88,275.05,274.04,274.26,14653.0,274.88,275.05,274.04,274.26,14653.0
2018-05-23 15:15:00,274.3,274.36,273.92,274.22,10719.0,274.3,274.36,273.92,274.22,10719.0
2018-05-23 15:20:00,274.1,274.51,274.1,274.46,9531.0,274.1,274.51,274.1,274.46,9531.0
2018-05-23 15:25:00,274.46,275.0,274.46,274.63,9863.0,274.46,275.0,274.46,274.63,9863.0
2018-05-23 15:30:00,274.57,275.0,274.56,274.56,19247.0,274.57,275.0,274.56,274.56,19247.0
2018-05-23 15:35:00,274.5,274.53,274.15,274.24,9006.0,274.5,274.53,274.15,274.24,9006.0
2018-05-23 15:40:00,274.24,274.38,273.78,273.94,24449.0,274.24,274.38,273.78,273.94,24449.0
2018-05-23 15:45:00,273.95,274.08,273.62,274.06,41793.0,273.95,274.08,273.62,274.06,41793.0
2018-05-23 15:50:00,274.03,274.35,274.03,274.2,23422.0,274.03,274.35,274.03,274.2,23422.0
2018-05-23 15:55:00,274.2,274.25,273.92,274.08,72660.0,274.2,274.25,273.92,274.08,72660.0
2018-05-24 09:30:00,274.09,274.09,271.8,272.31,16852.0,274.09,274.09,271.8,272.31,16852.0
2018-05-24 09:35:00,273.7,273.87,272.11,273.28,11034.0,273.7,273.87,272.11,273.28,11034.0
2018-05-24 09:40:00,273.43,273.68,272.46,273.31,34872.0,273.43,273.68,272.46,273.31,34872.0
2018-05-24 09:45:00,273.11,273.11,272.58,272.75,23752.0,273.11,273.11,272.58,272.75,23752.0
2018-05-24 09:50:00,272.66,272.71,272.09,272.22,24013.0,272.66,272.71,272.09,272.22,24013.0
2018-05-24 09:55:00,272.24,272.29,271.84,272.06,11151.0,272.24,272.29,271.84,272.06,11151.0
2018-05-24 10:00:00,271.99,272.27,271.89,271.96,10518.0,271.99,272.27,271.89,271.96,10518.0
2018-05-24 10:05:00,271.96,272.06,270.94,270.94,19130.0,271.96,272.06,270.94,270.94,19130.0
2018-05-24 10:10:00,271.21,271.26,269.92,270.31,6550.0,271.21,271.26,269.92,270.31,6550.0
2018-05-24 10:15:00,270.1,270.1,269.53,269.92,17808.0,270.1,270.1,269.53,269.92,17808.0
2018-05-24 10:20:00,269.94,270.25,269.73,269.82,21130.0,269.94,270.25,269.73,269.82,21130.0
2018-05-24 10:25:00,269.8,270.02,268.92,268.92,12883.0,269.8,270.02,268.92,268.92,12883.0
2018-05-24 10:30:00,268.86,269.24,268.51,268.63,12400.0,268.86,269.24,268.51,268.63,12400.0
2018-05-24 10:35:00,268.5,269.12,268.31,268.77,9060.0,268.5,269.12,268.31,268.77,9060.0
2018-05-24 10:40:00,268.74,268.86,268.61,268.79,9100.0,268.74,268.86,268.61,268.79,9100.0
2018-05-24 10:45:00,268.74,269.3,268.74,269.18,11967.0,268.74,269.3,268.74,269.18,11967.0
2018-05-24 10:50:00,269.18,269.38,269.08,269.34,7122.0,269.18,269.38,269.08,269.34,7122.0
2018-05-24 10:55:00,269.22,269.26,268.93,268.96,11385.0,269.22,269.26,268.93,268.96,11385.0
2018-05-24 11:00:00,269.0,269.78,268.9,269.78,9246.0,269.0,269.78,268.9,269.78,9246.0
2018-05-24 11:05:00,269.97,270.59,269.87,270.32,16022.0,269.97,270.59,269.87,270.32,16022.0
2018-05-24 11:10:00,270.19,270.24,269.81,269.86,8570.0,270.19,270.24,269.81,269.86,8570.0
2018-05-24 11:15:00,269.89,270.49,269.69,270.49,20066.0,269.89,270.49,269.69,270.49,20066.0
2018-05-24 11:20:00,270.53,270.86,270.45,270.84,11944.0,270.53,270.86,270.45,270.84,11944.0
2018-05-24 11:25:00,270.85,270.85,270.27,270.46,9427.0,270.85,270.85,270.27,270.46,9427.0
2018-05-24 11:30:00,270.54,270.54,269.71,269.92,5784.0,270.54,270.54,269.71,269.92,5784.0
2018-05-24 11:35:00,269.71,269.82,269.22,269.4,7018.0,269.71,269.82,269.22,269.4,7018.0
2018-05-24 11:40:00,269.46,269.72,269.46,269.65,4071.0,269.46,269.72,269.46,269.65,4071.0
2018-05-24 11:45:00,269.61,269.66,269.31,269.31,9200.0,269.61,269.66,269.31,269.31,9200.0
2018-05-24 11:50:00,269.3,269.33,268.96,269.07,6136.0,269.3,269.33,268.96,269.07,6136.0
2018-05-24 11:55:00,269.11,269.38,269.0,269.38,4700.0,269.11,269.38,269.0,269.38,4700.0
2018-05-24 12:00:00,269.36,269.69,269.31,269.58,8031.0,269.36,269.69,269.31,269.58,8031.0
2018-05-24 12:05:00,269.63,270.0,269.63,270.0,3387.0,269.63,270.0,269.63,270.0,3387.0
2018-05-24 12:10:00,269.98,270.05,269.89,270.05,4422.0,269.98,270.05,269.89,270.05,4422.0
2018-05-24 12:15:00,270.05,270.49,269.95,270.34,6700.0,270.05,270.49,269.95,270.34,6700.0
2018-05-24 12:20:00,270.25,270.4,270.2,270.38,2022.0,270.25,270.4,270.2,270.38,2022.0
2018-05-24 12:25:00,270.4,270.58,270.29,270.58,5100.0,270.4,270.58,270.29,270.58,5100.0
2018-05-24 12:30:00,270.6,270.84,270.6,270.84,7015.0,270.6,270.84,270.6,270.84,7015.0
2018-05-24 12:35:00,270.9,270.96,270.88,270.95,5960.0,270.9,270.96,270.88,270.95,5960.0
2018-05-24 12:40:00,270.96,271.02,270.83,270.83,5000.0,270.96,271.02,270.83,270.83,5000.0
2018-05-24 12:45:00,270.72,270.72,270.58,270.58,1600.0,270.72,270.72,270.58,270.58,1600.0
2018-05-24 12:50:00,270.41,270.42,269.99,269.99,1200.0,270.41,270.42,269.99,269.99,1200.0
2018-05-24 12:55:00,270.05,270.05,269.73,269.76,5150.0,270.05,270.05,269.73,269.76,5150.0
2018-05-24 13:00:00,269.81,269.97,269.66,269.66,6500.0,269.81,269.97,269.66,269.66,6500.0
2018-05-24 13:05:00,269.57,269.67,269.37,269.67,4627.0,269.57,269.67,269.37,269.67,4627.0
2018-05-24 13:10:00,269.72,269.87,269.72,269.87,200.0,269.72,269.87,269.72,269.87,200.0
2018-05-24 13:15:00,269.64,269.75,269.58,269.6,2126.0,269.64,269.75,269.58,269.6,2126.0
2018-05-24 13:20:00,269.62,269.8,269.53,269.64,4012.0,269.62,269.8,269.53,269.64,4012.0
2018-05-24 13:25:00,269.65,269.68,269.51,269.51,1700.0,269.65,269.68,269.51,269.51,1700.0
2018-05-24 13:30:00,269.56,269.57,269.23,269.23,3880.0,269.56,269.57,269.23,269.23,3880.0
2018-05-24 13:35:00,269.3,269.31,269.1,269.1,1300.0,269.3,269.31,269.1,269.1,1300.0
2018-05-24 13:40:00,269.19,269.19,269.0,269.16,2800.0,269.19,269.19,269.0,269.16,2800.0
2018-05-24 13:45:00,269.11,269.2,269.0,269.19,7744.0,269.11,269.2,269.0,269.19,7744.0
2018-05-24 13:50:00,269.18,269.46,269.04,269.46,9100.0,269.18,269.46,269.04,269.46,9100.0
2018-05-24 13:55:00,269.42,270.02,269.41,269.96,31369.0,269.42,270.02,269.41,269.96,31369.0
2018-05-24 14:00:00,269.99,270.07,269.57,269.99,18682.0,269.99,270.07,269.57,269.99,18682.0
2018-05-24 14:05:00,269.99,270.1,269.86,270.02,37868.0,269.99,270.1,269.86,270.02,37868.0
2018-05-24 14:10:00,270.0,270.14,269.96,270.04,11473.0,270.0,270.14,269.96,270.04,11473.0
2018-05-24 14:15:00,270.0,270.16,269.97,270.01,3800.0,270.0,270.16,269.97,270.01,3800.0
2018-05-24 14:20:00,269.98,270.52,269.81,270.41,16100.0,269.98,270.52,269.81,270.41,16100.0
2018-05-24 14:25:00,270.52,270.64,269.97,269.97,8481.0,270.52,270.64,269.97,269.97,8481.0
2018-05-24 14:30:00,270.0,270.15,269.91,269.92,10353.0,270.0,270.15,269.91,269.92,10353.0
2018-05-24 14:35:00,269.89,270.21,269.88,270.17,39014.0,269.89,270.21,269.88,270.17,39014.0
2018-05-24 14:40:00,270.18,270.18,269.77,269.77,5320.0,270.18,270.18,269.77,269.77,5320.0
2018-05-24 14:45:00,269.77,269.81,269.5,269.57,8913.0,269.77,269.81,269.5,269.57,8913.0
2018-05-24 14:50:00,269.5,269.78,269.42,269.53,8900.0,269.5,269.78,269.42,269.53,8900.0
2018-05-24 14:55:00,269.53,269.78,269.53,269.55,10721.0,269.53,269.78,269.53,269.55,10721.0
2018-05-24 15:00:00,269.48,269.86,269.41,269.69,8449.0,269.48,269.86,269.41,269.69,8449.0
2018-05-24 15:05:00,269.68,269.78,269.4,269.78,8653.0,269.68,269.78,269.4,269.78,8653.0
2018-05-24 15:10:00,269.78,269.78,269.42,269.51,23352.0,269.78,269.78,269.42,269.51,23352.0
2018-05-24 15:15:00,269.51,269.69,269.48,269.54,8198.0,269.51,269.69,269.48,269.54,8198.0
2018-05-24 15:20:00,269.54,269.58,269.34,269.4,22983.0,269.54,269.58,269.34,269.4,22983.0
2018-05-24 15:25:00,269.4,269.41,269.11,269.32,18713.0,269.4,269.41,269.11,269.32,18713.0
2018-05-24 15:30:00,269.2,269.34,268.97,269.04,22436.0,269.2,269.34,268.97,269.04,22436.0
2018-05-24 15:35:00,268.99,269.11,268.42,268.43,21441.0,268.99,269.11,268.42,268.43,21441.0
2018-05-24 15:40:00,268.43,268.5,268.29,268.29,9400.0,268.43,268.5,268.29,268.29,9400.0
2018-05-24 15:45:00,268.3,268.37,267.95,268.37,26949.0,268.3,268.37,267.95,268.37,26949.0
2018-05-24 15:50:00,268.31,268.72,268.31,268.56,32648.0,268.31,268.72,268.31,268.56,32648.0
2018-05-24 15:55:00,268.58,268.61,268.27,268.43,61389.0,268.58,268.61,268.27,268.43,61389.0
2018-05-25 09:30:00,268.52,269.25,267.89,268.71,9094.0,268.52,269.25,267.89,268.71,9094.0
2018-05-25 09:35:00,268.64,269.2,268.64,269.07,2300.0,268.64,269.2,268.64,269.07,2300.0
2018-05-25 09:40:00,269.07,270.0,269.07,269.72,9802.0,269.07,270.0,269.07,269.72,9802.0
2018-05-25 09:45:00,269.49,270.05,269.18,269.18,16116.0,269.49,270.05,269.18,269.18,16116.0
2018-05-25 09:50:00,269.14,269.2,268.79,269.0,2585.0,269.14,269.2,268.79,269.0,2585.0
2018-05-25 09:55:00,269.01,269.68,269.01,269.61,2300.0,269.01,269.68,269.01,269.61,2300.0
2018-05-25 10:00:00,269.59,270.02,269.41,269.42,3835.0,269.59,270.02,269.41,269.42,3835.0
2018-05-25 10:05:00,269.17,269.82,268.81,269.82,4786.0,269.17,269.82,268.81,269.82,4786.0
2018-05-25 10:10:00,269.77,270.02,269.65,270.02,12757.0,269.77,270.02,269.65,270.02,12757.0
2018-05-25 10:15:00,270.02,270.02,269.55,269.55,8090.0,270.02,270.02,269.55,269.55,8090.0
2018-05-25 10:20:00,269.5,269.97,269.5,269.94,2600.0,269.5,269.97,269.5,269.94,2600.0
2018-05-25 10:25:00,269.97,270.02,269.88,269.89,7444.0,269.97,270.02,269.88,269.89,7444.0
2018-05-25 10:30:00,269.99,270.14,269.93,270.14,13122.0,269.99,270.14,269.93,270.14,13122.0
2018-05-25 10:35:00,270.13,270.69,270.12,270.56,2500.0,270.13,270.69,270.12,270.56,2500.0
2018-05-25 10:40:00,270.77,271.42,270.64,271.41,4800.0,270.77,271.42,270.64,271.41,4800.0
2018-05-25 10:45:00,271.19,271.28,270.07,270.11,5100.0,271.19,271.28,270.07,270.11,5100.0
2018-05-25 10:50:00,270.1,270.26,269.86,270.04,5200.0,270.1,270.26,269.86,270.04,5200.0
2018-05-25 10:55:00,270.05,270.13,269.87,270.03,7400.0,270.05,270.13,269.87,270.03,7400.0
2018-05-25 11:00:00,269.94,270.03,269.82,269.86,6548.0,269.94,270.03,269.82,269.86,6548.0
2018-05-25 11:05:00,269.86,270.17,269.81,269.89,6320.0,269.86,270.17,269.81,269.89,6320.0
2018-05-25 11:10:00,269.89,270.17,269.81,270.17,7850.0,269.89,270.17,269.81,270.17,7850.0
2018-05-25 11:15:00,270.27,270.3,270.13,270.24,6950.0,270.27,270.3,270.13,270.24,6950.0
2018-05-25 11:20:00,270.08,270.61,270.06,270.24,20814.0,270.08,270.61,270.06,270.24,20814.0
2018-05-25 11:25:00,270.29,270.8,270.22,270.8,3900.0,270.29,270.8,270.22,270.8,3900.0
2018-05-25 11:30:00,270.66,270.83,270.44,270.64,4100.0,270.66,270.83,270.44,270.64,4100.0
2018-05-25 11:35:00,270.57,271.09,270.57,271.09,3000.0,270.57,271.09,270.57,271.09,3000.0
2018-05-25 11:40:00,271.09,271.09,270.37,270.8,5523.0,271.09,271.09,270.37,270.8,5523.0
2018-05-25 11:45:00,270.93,270.93,270.33,270.33,2400.0,270.93,270.93,270.33,270.33,2400.0
2018-05-25 11:50:00,270.34,270.43,270.01,270.3,4000.0,270.34,270.43,270.01,270.3,4000.0
2018-05-25 11:55:00,270.43,270.44,270.07,270.22,3800.0,270.43,270.44,270.07,270.22,3800.0
2018-05-25 12:00:00,270.24,270.27,269.61,269.8,4700.0,270.24,270.27,269.61,269.8,4700.0
2018-05-25 12:05:00,269.88,270.12,269.78,269.79,5806.0,269.88,270.12,269.78,269.79,5806.0
2018-05-25 12:10:00,269.64,269.95,269.61,269.95,2605.0,269.64,269.95,269.61,269.95,2605.0
2018-05-25 12:15:00,269.95,269.95,269.55,269.71,3994.0,269.95,269.95,269.55,269.71,3994.0
2018-05-25 12:20:00,269.55,269.68,269.37,269.44,52800.0,269.55,269.68,269.37,269.44,52800.0
2018-05-25 12:25:00,269.44,269.62,269.36,269.51,7200.0,269.44,269.62,269.36,269.51,7200.0
2018-05-25 12:30:00,269.56,269.76,269.43,269.53,4970.0,269.56,269.76,269.43,269.53,4970.0
2018-05-25 12:35:00,269.7,269.87,269.7,269.87,1200.0,269.7,269.87,269.7,269.87,1200.0
2018-05-25 12:40:00,269.78,270.25,269.78,270.06,2797.0,269.78,270.25,269.78,270.06,2797.0
2018-05-25 12:45:00,270.03,270.21,269.97,270.0,4254.0,270.03,270.21,269.97,270.0,4254.0
2018-05-25 12:50:00,270.09,270.1,269.77,269.81,5100.0,270.09,270.1,269.77,269.81,5100.0
2018-05-25 12:55:00,269.8,270.09,269.8,269.99,11600.0,269.8,270.09,269.8,269.99,11600.0
2018-05-25 13:00:00,270.14,270.36,270.1,270.36,2000.0,270.14,270.36,270.1,270.36,2000.0
2018-05-25 13:05:00,270.18,270.3,270.01,270.01,2000.0,270.18,270.3,270.01,270.01,2000.0
2018-05-25 13:10:00,269.97,270.05,269.8,269.8,4997.0,269.97,270.05,269.8,269.8,4997.0
2018-05-25 13:15:00,269.65,269.84,269.64,269.77,2800.0,269.65,269.84,269.64,269.77,2800.0
2018-05-25 13:20:00,269.66,270.01,269.65,269.99,4820.0,269.66,270.01,269.65,269.99,4820.0
2018-05-25 13:25:00,270.0,270.01,269.8,269.8,3336.0,270.0,270.01,269.8,269.8,3336.0
2018-05-25 13:30:00,269.76,269.77,269.24,269.28,4150.0,269.76,269.77,269.24,269.28,4150.0
2018-05-25 13:35:00,269.38,269.41,269.31,269.31,600.0,269.38,269.41,269.31,269.31,600.0
2018-05-25 13:40:00,269.31,269.36,269.21,269.31,6398.0,269.31,269.36,269.21,269.31,6398.0
2018-05-25 13:45:00,269.31,269.31,269.21,269.27,2296.0,269.31,269.31,269.21,269.27,2296.0
2018-05-25 13:50:00,269.3,269.3,269.0,269.04,2492.0,269.3,269.3,269.0,269.04,2492.0
2018-05-25 13:55:00,268.89,269.04,268.7,268.71,5558.0,268.89,269.04,268.7,268.71,5558.0
2018-05-25 14:00:00,268.78,269.09,268.71,269.09,5900.0,268.78,269.09,268.71,269.09,5900.0
2018-05-25 14:05:00,269.06,269.37,269.05,269.27,3300.0,269.06,269.37,269.05,269.27,3300.0
2018-05-25 14:10:00,269.2,269.33,269.2,269.31,2110.0,269.2,269.33,269.2,269.31,2110.0
2018-05-25 14:15:00,269.3,269.3,269.14,269.23,4550.0,269.3,269.3,269.14,269.23,4550.0
2018-05-25 14:20:00,269.23,269.23,269.09,269.1,2808.0,269.23,269.23,269.09,269.1,2808.0
2018-05-25 14:25:00,269.09,269.09,268.96,268.98,1200.0,269.09,269.09,268.96,268.98,1200.0
2018-05-25 14:30:00,269.1,269.28,268.98,268.99,9371.0,269.1,269.28,268.98,268.99,9371.0
2018-05-25 14:35:00,269.07,269.19,269.07,269.12,800.0,269.07,269.19,269.07,269.12,800.0
2018-05-25 14:40:00,269.04,269.21,268.93,269.15,6940.0,269.04,269.21,268.93,269.15,6940.0
2018-05-25 14:45:00,269.13,269.57,269.12,269.53,4725.0,269.13,269.57,269.12,269.53,4725.0
2018-05-25 14:50:00,269.47,269.8,269.44,269.74,5565.0,269.47,269.8,269.44,269.74,5565.0
2018-05-25 14:55:00,269.66,270.0,269.66,269.87,4978.0,269.66,270.0,269.66,269.87,4978.0
2018-05-25 15:00:00,269.83,269.83,269.46,269.51,3500.0,269.83,269.83,269.46,269.51,3500.0
2018-05-25 15:05:00,269.54,269.55,269.32,269.41,3200.0,269.54,269.55,269.32,269.41,3200.0
2018-05-25 15:10:00,269.45,269.71,269.42,269.43,4750.0,269.45,269.71,269.42,269.43,4750.0
2018-05-25 15:15:00,269.54,270.06,269.53,270.06,6937.0,269.54,270.06,269.53,270.06,6937.0
2018-05-25 15:20:00,270.0,270.25,270.0,270.08,12706.0,270.0,270.25,270.0,270.08,12706.0
2018-05-25 15:25:00,270.05,270.37,269.97,270.37,5141.0,270.05,270.37,269.97,270.37,5141.0
2018-05-25 15:30:00,270.3,270.37,270.25,270.26,5503.0,270.3,270.37,270.25,270.26,5503.0
2018-05-25 15:35:00,270.26,270.28,270.0,270.04,19400.0,270.26,270.28,270.0,270.04,19400.0
2018-05-25 15:40:00,270.0,270.14,269.95,269.96,13546.0,270.0,270.14,269.95,269.96,13546.0
2018-05-25 15:45:00,270.0,270.22,269.97,270.11,7698.0,270.0,270.22,269.97,270.11,7698.0
2018-05-25 15:50:00,270.11,270.38,270.11,270.36,6639.0,270.11,270.38,270.11,270.36,6639.0
2018-05-25 15:55:00,270.36,270.47,270.16,270.25,28613.0,270.36,270.47,270.16,270.25,28613.0
2018-05-29 09:30:00,268.98,268.98,266.27,266.27,18674.0,268.98,268.98,266.27,266.27,18674.0
2018-05-29 09:35:00,266.78,267.85,266.38,267.81,6500.0,266.78,267.85,266.38,267.81,6500.0
2018-05-29 09:40:00,267.62,268.06,267.01,267.31,12300.0,267.62,268.06,267.01,267.31,12300.0
2018-05-29 09:45:00,267.28,267.47,266.64,267.47,9601.0,267.28,267.47,266.64,267.47,9601.0
2018-05-29 09:50:00,267.36,268.36,267.36,268.14,2600.0,267.36,268.36,267.36,268.14,2600.0
2018-05-29 09:55:00,268.35,268.92,268.06,268.92,14900.0,268.35,268.92,268.06,268.92,14900.0
2018-05-29 10:00:00,268.79,269.56,268.7,269.48,2800.0,268.79,269.56,268.7,269.48,2800.0
2018-05-29 10:05:00,269.61,270.08,269.36,269.69,7258.0,269.61,270.08,269.36,269.69,7258.0
2018-05-29 10:10:00,269.5,270.07,268.84,269.88,12100.0,269.5,270.07,268.84,269.88,12100.0
2018-05-29 10:15:00,270.21,270.23,269.63,269.99,6035.0,270.21,270.23,269.63,269.99,6035.0
2018-05-29 10:20:00,269.96,270.21,269.89,270.02,4491.0,269.96,270.21,269.89,270.02,4491.0
2018-05-29 10:25:00,270.15,270.76,269.96,270.54,9726.0,270.15,270.76,269.96,270.54,9726.0
2018-05-29 10:30:00,270.35,270.35,269.78,270.04,20128.0,270.35,270.35,269.78,270.04,20128.0
2018-05-29 10:35:00,270.0,270.59,269.83,270.41,15430.0,270.0,270.59,269.83,270.41,15430.0
2018-05-29 10:40:00,270.24,270.56,269.71,269.93,9984.0,270.24,270.56,269.71,269.93,9984.0
2018-05-29 10:45:00,269.88,270.77,269.81,270.76,9402.0,269.88,270.77,269.81,270.76,9402.0
2018-05-29 10:50:00,270.78,271.02,270.61,270.69,7231.0,270.78,271.02,270.61,270.69,7231.0
2018-05-29 10:55:00,270.78,271.03,270.71,270.75,8860.0,270.78,271.03,270.71,270.75,8860.0
2018-05-29 11:00:00,270.72,270.77,269.7,270.24,34611.0,270.72,270.77,269.7,270.24,34611.0
2018-05-29 11:05:00,270.12,270.5,269.57,270.5,10443.0,270.12,270.5,269.57,270.5,10443.0
2018-05-29 11:10:00,270.09,270.64,270.0,270.42,10387.0,270.09,270.64,270.0,270.42,10387.0
2018-05-29 11:15:00,270.13,270.27,269.72,269.86,14325.0,270.13,270.27,269.72,269.86,14325.0
2018-05-29 11:20:00,269.72,270.38,269.72,270.18,12000.0,269.72,270.38,269.72,270.18,12000.0
2018-05-29 11:25:00,270.13,270.8,270.06,270.63,13850.0,270.13,270.8,270.06,270.63,13850.0
2018-05-29 11:30:00,270.48,270.63,270.13,270.18,8575.0,270.48,270.63,270.13,270.18,8575.0
2018-05-29 11:35:00,270.18,270.18,268.49,268.49,11839.0,270.18,270.18,268.49,268.49,11839.0
2018-05-29 11:40:00,268.49,268.49,267.82,268.12,5749.0,268.49,268.49,267.82,268.12,5749.0
2018-05-29 11:45:00,267.83,268.28,267.76,268.28,6069.0,267.83,268.28,267.76,268.28,6069.0
2018-05-29 11:50:00,268.27,268.97,268.19,268.63,11542.0,268.27,268.97,268.19,268.63,11542.0
2018-05-29 11:55:00,268.61,269.0,268.06,268.06,6798.0,268.61,269.0,268.06,268.06,6798.0
2018-05-29 12:00:00,267.95,267.95,267.36,267.49,5812.0,267.95,267.95,267.36,267.49,5812.0
2018-05-29 12:05:00,267.51,267.51,267.0,267.1,6790.0,267.51,267.51,267.0,267.1,6790.0
2018-05-29 12:10:00,266.85,267.0,266.11,266.11,5100.0,266.85,267.0,266.11,266.11,5100.0
2018-05-29 12:15:00,266.3,267.15,266.29,267.06,7342.0,266.3,267.15,266.29,267.06,7342.0
2018-05-29 12:20:00,267.05,267.26,266.73,267.23,4600.0,267.05,267.26,266.73,267.23,4600.0
2018-05-29 12:25:00,267.24,267.63,267.09,267.3,5200.0,267.24,267.63,267.09,267.3,5200.0
2018-05-29 12:30:00,267.47,267.68,267.4,267.68,6694.0,267.47,267.68,267.4,267.68,6694.0
2018-05-29 12:35:00,267.6,267.8,267.41,267.41,4100.0,267.6,267.8,267.41,267.41,4100.0
2018-05-29 12:40:00,267.41,268.06,267.41,267.59,3476.0,267.41,268.06,267.41,267.59,3476.0
2018-05-29 12:45:00,267.7,267.91,267.57,267.78,6874.0,267.7,267.91,267.57,267.78,6874.0
2018-05-29 12:50:00,267.79,268.0,267.71,268.0,4857.0,267.79,268.0,267.71,268.0,4857.0
2018-05-29 12:55:00,267.98,268.01,267.76,267.91,5170.0,267.98,268.01,267.76,267.91,5170.0
2018-05-29 13:00:00,267.91,267.98,267.41,267.47,5291.0,267.91,267.98,267.41,267.47,5291.0
2018-05-29 13:05:00,267.5,267.59,267.18,267.25,6460.0,267.5,267.59,267.18,267.25,6460.0
2018-05-29 13:10:00,267.31,267.56,267.25,267.55,3100.0,267.31,267.56,267.25,267.55,3100.0
2018-05-29 13:15:00,267.28,267.73,267.01,267.53,5333.0,267.28,267.73,267.01,267.53,5333.0
2018-05-29 13:20:00,267.52,268.0,267.41,267.63,3000.0,267.52,268.0,267.41,267.63,3000.0
2018-05-29 13:25:00,267.54,267.7,267.43,267.43,4772.0,267.54,267.7,267.43,267.43,4772.0
2018-05-29 13:30:00,267.62,267.62,267.11,267.41,3727.0,267.62,267.62,267.11,267.41,3727.0
2018-05-29 13:35:00,267.47,267.47,267.18,267.18,4602.0,267.47,267.47,267.18,267.18,4602.0
2018-05-29 13:40:00,267.3,267.31,266.98,266.98,3763.0,267.3,267.31,266.98,266.98,3763.0
2018-05-29 13:45:00,267.18,267.45,267.04,267.25,7383.0,267.18,267.45,267.04,267.25,7383.0
2018-05-29 13:50:00,267.26,267.27,267.16,267.25,1800.0,267.26,267.27,267.16,267.25,1800.0
2018-05-29 13:55:00,267.24,267.35,266.78,266.78,4869.0,267.24,267.35,266.78,266.78,4869.0
2018-05-29 14:00:00,266.86,266.86,266.0,266.1,5800.0,266.86,266.86,266.0,266.1,5800.0
2018-05-29 14:05:00,266.12,266.52,266.12,266.52,2802.0,266.12,266.52,266.12,266.52,2802.0
2018-05-29 14:10:00,266.48,266.68,266.22,266.46,4411.0,266.48,266.68,266.22,266.46,4411.0
2018-05-29 14:15:00,266.55,266.55,265.78,265.78,11936.0,266.55,266.55,265.78,265.78,11936.0
2018-05-29 14:20:00,265.81,266.24,265.63,266.1,7558.0,265.81,266.24,265.63,266.1,7558.0
2018-05-29 14:25:00,266.14,266.71,266.14,266.68,3800.0,266.14,266.71,266.14,266.68,3800.0
2018-05-29 14:30:00,266.78,266.8,266.49,266.63,8200.0,266.78,266.8,266.49,266.63,8200.0
2018-05-29 14:35:00,266.62,266.69,266.33,266.33,8815.0,266.62,266.69,266.33,266.33,8815.0
2018-05-29 14:40:00,266.31,266.54,265.8,265.84,10866.0,266.31,266.54,265.8,265.84,10866.0
2018-05-29 14:45:00,265.84,266.09,265.61,265.65,6645.0,265.84,266.09,265.61,265.65,6645.0
2018-05-29 14:50:00,265.81,265.81,265.15,265.19,12452.0,265.81,265.81,265.15,265.19,12452.0
2018-05-29 14:55:00,265.19,265.52,265.14,265.25,5400.0,265.19,265.52,265.14,265.25,5400.0
2018-05-29 15:00:00,265.34,265.43,265.11,265.11,6238.0,265.34,265.43,265.11,265.11,6238.0
2018-05-29 15:05:00,265.1,265.34,264.94,264.97,12362.0,265.1,265.34,264.94,264.97,12362.0
2018-05-29 15:10:00,264.96,265.23,264.94,265.08,17271.0,264.96,265.23,264.94,265.08,17271.0
2018-05-29 15:15:00,265.07,265.14,264.83,264.94,15052.0,265.07,265.14,264.83,264.94,15052.0
2018-05-29 15:20:00,264.95,265.31,264.84,265.12,13678.0,264.95,265.31,264.84,265.12,13678.0
2018-05-29 15:25:00,265.19,265.31,265.09,265.31,11900.0,265.19,265.31,265.09,265.31,11900.0
2018-05-29 15:30:00,265.31,265.73,265.16,265.72,8500.0,265.31,265.73,265.16,265.72,8500.0
2018-05-29 15:35:00,265.81,266.08,265.72,266.06,7209.0,265.81,266.08,265.72,266.06,7209.0
2018-05-29 15:40:00,266.13,266.13,265.86,265.92,11851.0,266.13,266.13,265.86,265.92,11851.0
2018-05-29 15:45:00,265.95,266.55,265.93,266.55,17607.0,265.95,266.55,265.93,266.55,17607.0
2018-05-29 15:50:00,266.57,266.62,266.21,266.56,22194.0,266.57,266.62,266.21,266.56,22194.0
2018-05-29 15:55:00,266.53,266.57,266.15,266.35,65941.0,266.53,266.57,266.15,266.35,65941.0
2018-05-30 09:30:00,267.14,267.14,264.37,264.55,12405.0,267.14,267.14,264.37,264.55,12405.0
2018-05-30 09:35:00,264.56,265.91,263.61,265.8,8811.0,264.56,265.91,263.61,265.8,8811.0
2018-05-30 09:40:00,266.18,266.29,265.29,265.29,8839.0,266.18,266.29,265.29,265.29,8839.0
2018-05-30 09:45:00,265.3,265.67,264.64,264.79,11963.0,265.3,265.67,264.64,264.79,11963.0
2018-05-30 09:50:00,264.7,265.27,264.07,264.07,14763.0,264.7,265.27,264.07,264.07,14763.0
2018-05-30 09:55:00,264.3,264.3,263.61,263.94,9158.0,264.3,264.3,263.61,263.94,9158.0
2018-05-30 10:00:00,263.93,263.94,263.0,263.0,22587.0,263.93,263.94,263.0,263.0,22587.0
2018-05-30 10:05:00,263.11,263.48,262.16,263.25,43285.0,263.11,263.48,262.16,263.25,43285.0
2018-05-30 10:10:00,263.27,264.65,263.19,264.51,22316.0,263.27,264.65,263.19,264.51,22316.0
2018-05-30 10:15:00,264.57,265.54,264.42,265.5,26722.0,264.57,265.54,264.42,265.5,26722.0
2018-05-30 10:20:00,265.45,265.5,264.94,265.11,14555.0,265.45,265.5,264.94,265.11,14555.0
2018-05-30 10:25:00,265.02,266.04,265.01,266.01,10161.0,265.02,266.04,265.01,266.01,10161.0
2018-05-30 10:30:00,266.07,266.29,265.02,265.67,16157.0,266.07,266.29,265.02,265.67,16157.0
2018-05-30 10:35:00,265.72,265.72,265.34,265.34,5950.0,265.72,265.72,265.34,265.34,5950.0
2018-05-30 10:40:00,265.34,266.46,265.3,266.36,10950.0,265.34,266.46,265.3,266.36,10950.0
2018-05-30 10:45:00,266.3,266.38,266.05,266.06,2982.0,266.3,266.38,266.05,266.06,2982.0
2018-05-30 10:50:00,266.02,266.33,265.69,265.69,23665.0,266.02,266.33,265.69,265.69,23665.0
2018-05-30 10:55:00,265.7,266.69,265.7,266.57,12790.0,265.7,266.69,265.7,266.57,12790.0
2018-05-30 11:00:00,266.52,266.57,266.34,266.41,11300.0,266.52,266.57,266.34,266.41,11300.0
2018-05-30 11:05:00,266.39,266.9,266.31,266.9,21594.0,266.39,266.9,266.31,266.9,21594.0
2018-05-30 11:10:00,266.9,267.28,266.9,267.11,11369.0,266.9,267.28,266.9,267.11,11369.0
2018-05-30 11:15:00,267.11,267.11,266.21,266.39,11200.0,267.11,267.11,266.21,266.39,11200.0
2018-05-30 11:20:00,266.49,266.57,266.42,266.45,6881.0,266.49,266.57,266.42,266.45,6881.0
2018-05-30 11:25:00,266.55,267.23,266.45,266.71,6751.0,266.55,267.23,266.45,266.71,6751.0
2018-05-30 11:30:00,266.78,266.89,266.47,266.55,14599.0,266.78,266.89,266.47,266.55,14599.0
2018-05-30 11:35:00,266.45,266.89,266.43,266.56,8443.0,266.45,266.89,266.43,266.56,8443.0
2018-05-30 11:40:00,266.47,266.55,265.72,265.76,4400.0,266.47,266.55,265.72,265.76,4400.0
2018-05-30 11:45:00,265.78,266.12,265.68,265.95,14400.0,265.78,266.12,265.68,265.95,14400.0
2018-05-30 11:50:00,266.06,266.16,265.97,266.0,7309.0,266.06,266.16,265.97,266.0,7309.0
2018-05-30 11:55:00,266.11,266.21,265.95,266.13,12198.0,266.11,266.21,265.95,266.13,12198.0
2018-05-30 12:00:00,266.19,266.31,266.03,266.13,13334.0,266.19,266.31,266.03,266.13,13334.0
2018-05-30 12:05:00,266.21,266.37,266.04,266.29,9100.0,266.21,266.37,266.04,266.29,9100.0
2018-05-30 12:10:00,266.36,267.36,266.3,267.14,5560.0,266.36,267.36,266.3,267.14,5560.0
2018-05-30 12:15:00,267.38,267.67,267.3,267.57,2350.0,267.38,267.67,267.3,267.57,2350.0
2018-05-30 12:20:00,267.65,267.66,267.42,267.56,5030.0,267.65,267.66,267.42,267.56,5030.0
2018-05-30 12:25:00,267.44,267.52,266.98,267.02,10708.0,267.44,267.52,266.98,267.02,10708.0
2018-05-30 12:30:00,267.05,267.49,267.01,267.37,13427.0,267.05,267.49,267.01,267.37,13427.0
2018-05-30 12:35:00,267.38,267.66,267.38,267.57,5625.0,267.38,267.66,267.38,267.57,5625.0
2018-05-30 12:40:00,267.53,267.69,267.27,267.39,18656.0,267.53,267.69,267.27,267.39,18656.0
2018-05-30 12:45:00,267.47,267.52,267.36,267.47,11100.0,267.47,267.52,267.36,267.47,11100.0
2018-05-30 12:50:00,267.55,267.87,267.45,267.64,9641.0,267.55,267.87,267.45,267.64,9641.0
2018-05-30 12:55:00,267.71,267.79,267.45,267.68,6113.0,267.71,267.79,267.45,267.68,6113.0
2018-05-30 13:00:00,267.76,267.99,267.37,267.37,4895.0,267.76,267.99,267.37,267.37,4895.0
2018-05-30 13:05:00,267.49,267.65,267.47,267.65,2300.0,267.49,267.65,267.47,267.65,2300.0
2018-05-30 13:10:00,267.59,268.05,267.59,268.05,4325.0,267.59,268.05,267.59,268.05,4325.0
2018-05-30 13:15:00,267.88,268.21,267.76,268.1,5918.0,267.88,268.21,267.76,268.1,5918.0
2018-05-30 13:20:00,268.1,268.47,268.09,268.37,7818.0,268.1,268.47,268.09,268.37,7818.0
2018-05-30 13:25:00,268.32,268.4,268.07,268.2,5297.0,268.32,268.4,268.07,268.2,5297.0
2018-05-30 13:30:00,268.09,268.09,267.74,267.94,5142.0,268.09,268.09,267.74,267.94,5142.0
2018-05-30 13:35:00,268.01,268.02,267.73,267.86,10307.0,268.01,268.02,267.73,267.86,10307.0
2018-05-30 13:40:00,267.82,268.24,267.79,268.21,6000.0,267.82,268.24,267.79,268.21,6000.0
2018-05-30 13:45:00,268.19,268.19,268.11,268.11,900.0,268.19,268.19,268.11,268.11,900.0
2018-05-30 13:50:00,268.15,268.27,267.93,267.94,7603.0,268.15,268.27,267.93,267.94,7603.0
2018-05-30 13:55:00,267.88,267.88,267.64,267.65,8700.0,267.88,267.88,267.64,267.65,8700.0
2018-05-30 14:00:00,267.65,267.93,267.61,267.93,6538.0,267.65,267.93,267.61,267.93,6538.0
2018-05-30 14:05:00,267.89,268.23,267.89,268.08,4000.0,267.89,268.23,267.89,268.08,4000.0
2018-05-30 14:10:00,268.09,268.53,268.09,268.49,5710.0,268.09,268.53,268.09,268.49,5710.0
2018-05-30 14:15:00,268.5,268.74,268.12,268.24,9657.0,268.5,268.74,268.12,268.24,9657.0
2018-05-30 14:20:00,268.26,268.27,267.84,267.84,2800.0,268.26,268.27,267.84,267.84,2800.0
2018-05-30 14:25:00,267.9,268.04,267.86,267.95,8202.0,267.9,268.04,267.86,267.95,8202.0
2018-05-30 14:30:00,268.06,268.13,267.89,268.13,3300.0,268.06,268.13,267.89,268.13,3300.0
2018-05-30 14:35:00,268.05,268.16,267.89,268.16,5600.0,268.05,268.16,267.89,268.16,5600.0
2018-05-30 14:40:00,268.14,268.18,267.99,267.99,2784.0,268.14,268.18,267.99,267.99,2784.0
2018-05-30 14:45:00,268.11,268.31,267.98,268.31,5900.0,268.11,268.31,267.98,268.31,5900.0
2018-05-30 14:50:00,268.32,268.55,268.26,268.3,6783.0,268.32,268.55,268.26,268.3,6783.0
2018-05-30 14:55:00,268.3,268.37,268.13,268.24,8833.0,268.3,268.37,268.13,268.24,8833.0
2018-05-30 15:00:00,268.15,268.33,268.15,268.28,8662.0,268.15,268.33,268.15,268.28,8662.0
2018-05-30 15:05:00,268.23,268.46,268.19,268.19,9233.0,268.23,268.46,268.19,268.19,9233.0
2018-05-30 15:10:00,268.18,268.3,268.14,268.19,7698.0,268.18,268.3,268.14,268.19,7698.0
2018-05-30 15:15:00,268.18,268.44,268.18,268.4,11676.0,268.18,268.44,268.18,268.4,11676.0
2018-05-30 15:20:00,268.38,268.46,268.14,268.14,12700.0,268.38,268.46,268.14,268.14,12700.0
2018-05-30 15:25:00,268.15,268.25,267.92,267.92,11761.0,268.15,268.25,267.92,267.92,11761.0
2018-05-30 15:30:00,267.96,267.98,267.71,267.74,19420.0,267.96,267.98,267.71,267.74,19420.0
2018-05-30 15:35:00,267.69,267.69,267.34,267.41,23042.0,267.69,267.69,267.34,267.41,23042.0
2018-05-30 15:40:00,267.43,267.46,267.22,267.38,19918.0,267.43,267.46,267.22,267.38,19918.0
2018-05-30 15:45:00,267.34,267.37,266.89,266.98,29956.0,267.34,267.37,266.89,266.98,29956.0
2018-05-30 15:50:00,267.19,267.19,266.81,267.0,35486.0,267.19,267.19,266.81,267.0,35486.0
2018-05-30 15:55:00,266.98,266.99,266.65,266.88,72850.0,266.98,266.99,266.65,266.88,72850.0
2018-05-31 09:30:00,264.73,267.06,264.26,264.34,11784.0,264.73,267.06,264.26,264.34,11784.0
2018-05-31 09:35:00,264.39,266.24,264.36,265.38,16118.0,264.39,266.24,264.36,265.38,16118.0
2018-05-31 09:40:00,265.32,265.56,264.91,265.35,4907.0,265.32,265.56,264.91,265.35,4907.0
2018-05-31 09:45:00,265.35,266.0,265.22,265.22,18023.0,265.35,266.0,265.22,265.22,18023.0
2018-05-31 09:50:00,265.07,265.76,264.72,265.15,21257.0,265.07,265.76,264.72,265.15,21257.0
2018-05-31 09:55:00,265.03,265.82,264.19,265.63,6800.0,265.03,265.82,264.19,265.63,6800.0
2018-05-31 10:00:00,265.71,266.15,264.24,264.25,18200.0,265.71,266.15,264.24,264.25,18200.0
2018-05-31 10:05:00,264.47,264.82,263.38,263.38,5927.0,264.47,264.82,263.38,263.38,5927.0
2018-05-31 10:10:00,263.44,263.91,262.96,263.6,7410.0,263.44,263.91,262.96,263.6,7410.0
2018-05-31 10:15:00,263.57,263.65,262.82,262.82,30205.0,263.57,263.65,262.82,262.82,30205.0
2018-05-31 10:20:00,262.83,263.29,262.57,262.57,11104.0,262.83,263.29,262.57,262.57,11104.0
2018-05-31 10:25:00,262.56,263.7,262.56,263.29,18460.0,262.56,263.7,262.56,263.29,18460.0
2018-05-31 10:30:00,263.03,263.52,262.94,262.98,8506.0,263.03,263.52,262.94,262.98,8506.0
2018-05-31 10:35:00,262.61,263.05,262.57,263.04,3760.0,262.61,263.05,262.57,263.04,3760.0
2018-05-31 10:40:00,263.04,263.32,262.89,263.32,6700.0,263.04,263.32,262.89,263.32,6700.0
2018-05-31 10:45:00,263.38,263.57,262.81,263.0,14454.0,263.38,263.57,262.81,263.0,14454.0
2018-05-31 10:50:00,263.0,263.52,262.15,262.54,19496.0,263.0,263.52,262.15,262.54,19496.0
2018-05-31 10:55:00,262.38,262.87,262.29,262.72,9370.0,262.38,262.87,262.29,262.72,9370.0
2018-05-31 11:00:00,262.5,263.18,262.46,263.13,10156.0,262.5,263.18,262.46,263.13,10156.0
2018-05-31 11:05:00,263.2,263.46,263.1,263.38,10938.0,263.2,263.46,263.1,263.38,10938.0
2018-05-31 11:10:00,263.35,263.35,262.56,262.56,9931.0,263.35,263.35,262.56,262.56,9931.0
2018-05-31 11:15:00,262.55,262.6,261.59,261.68,41340.0,262.55,262.6,261.59,261.68,41340.0
2018-05-31 11:20:00,261.65,261.93,261.4,261.69,26592.0,261.65,261.93,261.4,261.69,26592.0
2018-05-31 11:25:00,261.63,261.97,261.38,261.96,13300.0,261.63,261.97,261.38,261.96,13300.0
2018-05-31 11:30:00,261.96,262.45,261.58,262.3,11990.0,261.96,262.45,261.58,262.3,11990.0
2018-05-31 11:35:00,262.34,263.1,262.27,262.97,12860.0,262.34,263.1,262.27,262.97,12860.0
2018-05-31 11:40:00,263.04,263.94,262.9,263.79,31476.0,263.04,263.94,262.9,263.79,31476.0
2018-05-31 11:45:00,263.83,264.45,263.36,264.29,15351.0,263.83,264.45,263.36,264.29,15351.0
2018-05-31 11:50:00,264.3,264.43,263.83,264.25,20607.0,264.3,264.43,263.83,264.25,20607.0
2018-05-31 11:55:00,264.23,264.23,263.36,263.52,12100.0,264.23,264.23,263.36,263.52,12100.0
2018-05-31 12:00:00,263.45,263.48,263.19,263.19,7452.0,263.45,263.48,263.19,263.19,7452.0
2018-05-31 12:05:00,263.25,263.54,262.87,262.87,13378.0,263.25,263.54,262.87,262.87,13378.0
2018-05-31 12:10:00,262.93,263.15,262.66,262.83,18227.0,262.93,263.15,262.66,262.83,18227.0
2018-05-31 12:15:00,262.81,262.82,262.63,262.74,6002.0,262.81,262.82,262.63,262.74,6002.0
2018-05-31 12:20:00,262.74,262.87,262.48,262.49,12400.0,262.74,262.87,262.48,262.49,12400.0
2018-05-31 12:25:00,262.44,262.5,261.99,262.4,8335.0,262.44,262.5,261.99,262.4,8335.0
2018-05-31 12:30:00,262.28,262.35,261.73,261.73,6687.0,262.28,262.35,261.73,261.73,6687.0
2018-05-31 12:35:00,261.85,261.85,261.25,261.29,9556.0,261.85,261.85,261.25,261.29,9556.0
2018-05-31 12:40:00,261.33,261.43,261.11,261.35,22800.0,261.33,261.43,261.11,261.35,22800.0
2018-05-31 12:45:00,261.36,261.36,260.82,260.83,23604.0,261.36,261.36,260.82,260.83,23604.0
2018-05-31 12:50:00,260.87,261.96,260.81,261.95,26978.0,260.87,261.96,260.81,261.95,26978.0
2018-05-31 12:55:00,261.86,261.94,261.49,261.55,8400.0,261.86,261.94,261.49,261.55,8400.0
2018-05-31 13:00:00,261.68,261.8,261.38,261.38,5500.0,261.68,261.8,261.38,261.38,5500.0
2018-05-31 13:05:00,261.38,261.43,260.93,261.08,14672.0,261.38,261.43,260.93,261.08,14672.0
2018-05-31 13:10:00,261.09,261.22,260.77,260.87,7461.0,261.09,261.22,260.77,260.87,7461.0
2018-05-31 13:15:00,260.92,261.39,260.84,260.96,13610.0,260.92,261.39,260.84,260.96,13610.0
2018-05-31 13:20:00,261.0,261.7,260.91,261.2,56999.0,261.0,261.7,260.91,261.2,56999.0
2018-05-31 13:25:00,261.2,261.46,261.03,261.1,16916.0,261.2,261.46,261.03,261.1,16916.0
2018-05-31 13:30:00,261.19,261.2,260.44,260.48,15163.0,261.19,261.2,260.44,260.48,15163.0
2018-05-31 13:35:00,260.54,260.76,260.45,260.55,13484.0,260.54,260.76,260.45,260.55,13484.0
2018-05-31 13:40:00,260.62,261.01,260.56,261.0,8701.0,260.62,261.01,260.56,261.0,8701.0
2018-05-31 13:45:00,260.98,261.03,260.5,260.74,29906.0,260.98,261.03,260.5,260.74,29906.0
2018-05-31 13:50:00,260.75,260.8,260.27,260.55,13979.0,260.75,260.8,260.27,260.55,13979.0
2018-05-31 13:55:00,260.58,260.66,260.07,260.2,16770.0,260.58,260.66,260.07,260.2,16770.0
2018-05-31 14:00:00,260.2,260.27,259.47,260.05,40454.0,260.2,260.27,259.47,260.05,40454.0
2018-05-31 14:05:00,260.18,260.81,260.11,260.17,13948.0,260.18,260.81,260.11,260.17,13948.0
2018-05-31 14:10:00,260.13,260.44,260.11,260.39,10210.0,260.13,260.44,260.11,260.39,10210.0
2018-05-31 14:15:00,260.39,260.56,260.03,260.09,13569.0,260.39,260.56,260.03,260.09,13569.0
2018-05-31 14:20:00,260.09,260.37,259.99,260.25,12470.0,260.09,260.37,259.99,260.25,12470.0
2018-05-31 14:25:00,260.11,260.47,260.1,260.11,11575.0,260.11,260.47,260.1,260.11,11575.0
2018-05-31 14:30:00,260.14,260.21,259.68,260.03,19480.0,260.14,260.21,259.68,260.03,19480.0
2018-05-31 14:35:00,259.92,260.05,259.7,260.05,9377.0,259.92,260.05,259.7,260.05,9377.0
2018-05-31 14:40:00,260.05,260.37,260.02,260.22,21177.0,260.05,260.37,260.02,260.22,21177.0
2018-05-31 14:45:00,260.21,260.71,260.06,260.16,19236.0,260.21,260.71,260.06,260.16,19236.0
2018-05-31 14:50:00,260.29,260.64,260.29,260.35,55026.0,260.29,260.64,260.29,260.35,55026.0
2018-05-31 14:55:00,260.39,260.69,260.22,260.46,16021.0,260.39,260.69,260.22,260.46,16021.0
2018-05-31 15:00:00,260.47,260.59,260.14,260.14,6916.0,260.47,260.59,260.14,260.14,6916.0
2018-05-31 15:05:00,260.19,260.59,260.0,260.53,37755.0,260.19,260.59,260.0,260.53,37755.0
2018-05-31 15:10:00,260.49,260.53,260.15,260.2,10879.0,260.49,260.53,260.15,260.2,10879.0
2018-05-31 15:15:00,260.2,260.57,260.2,260.43,16580.0,260.2,260.57,260.2,260.43,16580.0
2018-05-31 15:20:00,260.53,260.72,260.27,260.48,20003.0,260.53,260.72,260.27,260.48,20003.0
2018-05-31 15:25:00,260.47,260.72,260.46,260.64,12499.0,260.47,260.72,260.46,260.64,12499.0
2018-05-31 15:30:00,260.64,260.99,260.44,260.99,11900.0,260.64,260.99,260.44,260.99,11900.0
2018-05-31 15:35:00,260.95,261.72,260.95,261.67,17000.0,260.95,261.72,260.95,261.67,17000.0
2018-05-31 15:40:00,261.72,261.81,260.78,260.78,27121.0,261.72,261.81,260.78,260.78,27121.0
2018-05-31 15:45:00,260.78,261.11,260.65,260.85,29960.0,260.78,261.11,260.65,260.85,29960.0
2018-05-31 15:50:00,260.82,261.09,260.26,261.09,54717.0,260.82,261.09,260.26,261.09,54717.0
2018-05-31 15:55:00,261.09,261.39,261.03,261.06,113340.0,261.09,261.39,261.03,261.06,113340.0
2018-06-01 09:30:00,261.7,263.79,261.7,263.34,12045.0,261.7,263.79,261.7,263.34,12045.0
2018-06-01 09:35:00,263.55,264.21,263.39,264.21,14186.0,263.55,264.21,263.39,264.21,14186.0
2018-06-01 09:40:00,264.29,266.09,264.25,266.0,18228.0,264.29,266.09,264.25,266.0,18228.0
2018-06-01 09:45:00,266.06,266.45,263.82,263.82,22259.0,266.06,266.45,263.82,263.82,22259.0
2018-06-01 09:50:00,263.84,264.55,263.84,264.38,12962.0,263.84,264.55,263.84,264.38,12962.0
2018-06-01 09:55:00,264.54,264.65,264.0,264.15,8951.0,264.54,264.65,264.0,264.15,8951.0
2018-06-01 10:00:00,264.04,264.24,263.82,263.86,7655.0,264.04,264.24,263.82,263.86,7655.0
2018-06-01 10:05:00,264.04,264.04,262.95,263.02,11441.0,264.04,264.04,262.95,263.02,11441.0
2018-06-01 10:10:00,263.02,263.07,262.43,262.66,12500.0,263.02,263.07,262.43,262.66,12500.0
2018-06-01 10:15:00,262.61,263.49,262.32,263.49,9185.0,262.61,263.49,262.32,263.49,9185.0
2018-06-01 10:20:00,263.72,265.13,263.69,264.88,16475.0,263.72,265.13,263.69,264.88,16475.0
2018-06-01 10:25:00,264.89,265.3,264.88,265.17,12972.0,264.89,265.3,264.88,265.17,12972.0
2018-06-01 10:30:00,265.17,265.4,265.12,265.14,9771.0,265.17,265.4,265.12,265.14,9771.0
2018-06-01 10:35:00,265.17,265.72,265.03,265.13,57183.0,265.17,265.72,265.03,265.13,57183.0
2018-06-01 10:40:00,265.03,265.03,264.51,264.69,10712.0,265.03,265.03,264.51,264.69,10712.0
2018-06-01 10:45:00,264.78,265.66,264.78,265.66,4888.0,264.78,265.66,264.78,265.66,4888.0
2018-06-01 10:50:00,265.66,266.2,265.66,265.86,12826.0,265.66,266.2,265.66,265.86,12826.0
2018-06-01 10:55:00,265.79,266.19,265.57,265.79,6905.0,265.79,266.19,265.57,265.79,6905.0
2018-06-01 11:00:00,265.75,265.83,264.75,264.78,8234.0,265.75,265.83,264.75,264.78,8234.0
2018-06-01 11:05:00,264.66,265.17,264.64,265.04,7516.0,264.66,265.17,264.64,265.04,7516.0
2018-06-01 11:10:00,265.17,265.33,264.13,264.27,11311.0,265.17,265.33,264.13,264.27,11311.0
2018-06-01 11:15:00,264.09,264.2,263.54,263.92,11166.0,264.09,264.2,263.54,263.92,11166.0
2018-06-01 11:20:00,263.94,264.06,263.38,263.47,7266.0,263.94,264.06,263.38,263.47,7266.0
2018-06-01 11:25:00,263.55,263.58,262.18,262.29,24092.0,263.55,263.58,262.18,262.29,24092.0
2018-06-01 11:30:00,262.28,262.66,262.09,262.2,9547.0,262.28,262.66,262.09,262.2,9547.0
2018-06-01 11:35:00,262.2,262.67,262.0,262.38,11836.0,262.2,262.67,262.0,262.38,11836.0
2018-06-01 11:40:00,262.4,262.46,262.06,262.1,6194.0,262.4,262.46,262.06,262.1,6194.0
2018-06-01 11:45:00,262.05,262.13,261.54,261.66,10317.0,262.05,262.13,261.54,261.66,10317.0
2018-06-01 11:50:00,261.59,261.67,261.23,261.34,13790.0,261.59,261.67,261.23,261.34,13790.0
2018-06-01 11:55:00,261.27,261.57,260.77,260.79,9775.0,261.27,261.57,260.77,260.79,9775.0
2018-06-01 12:00:00,260.98,261.07,260.67,260.71,8140.0,260.98,261.07,260.67,260.71,8140.0
2018-06-01 12:05:00,260.77,260.79,260.07,260.37,7475.0,260.77,260.79,260.07,260.37,7475.0
2018-06-01 12:10:00,260.26,260.58,260.0,260.58,9727.0,260.26,260.58,260.0,260.58,9727.0
2018-06-01 12:15:00,260.58,260.96,260.58,260.92,5399.0,260.58,260.96,260.58,260.92,5399.0
2018-06-01 12:20:00,260.85,261.02,260.69,261.02,4800.0,260.85,261.02,260.69,261.02,4800.0
2018-06-01 12:25:00,261.01,261.3,260.95,261.22,5177.0,261.01,261.3,260.95,261.22,5177.0
2018-06-01 12:30:00,261.22,261.22,260.68,260.87,61201.0,261.22,261.22,260.68,260.87,61201.0
2018-06-01 12:35:00,260.89,261.48,260.83,260.96,38969.0,260.89,261.48,260.83,260.96,38969.0
2018-06-01 12:40:00,260.92,261.31,260.92,261.13,8070.0,260.92,261.31,260.92,261.13,8070.0
2018-06-01 12:45:00,261.0,261.23,260.9,260.96,9512.0,261.0,261.23,260.9,260.96,9512.0
2018-06-01 12:50:00,260.86,261.23,260.84,261.22,18772.0,260.86,261.23,260.84,261.22,18772.0
2018-06-01 12:55:00,261.22,261.22,260.99,261.06,11466.0,261.22,261.22,260.99,261.06,11466.0
2018-06-01 13:00:00,260.99,261.19,260.57,260.65,24070.0,260.99,261.19,260.57,260.65,24070.0
2018-06-01 13:05:00,260.7,261.16,260.55,261.08,24992.0,260.7,261.16,260.55,261.08,24992.0
2018-06-01 13:10:00,261.13,261.18,260.83,261.18,16311.0,261.13,261.18,260.83,261.18,16311.0
2018-06-01 13:15:00,261.19,261.31,261.02,261.17,5534.0,261.19,261.31,261.02,261.17,5534.0
2018-06-01 13:20:00,261.21,261.4,261.02,261.08,11523.0,261.21,261.4,261.02,261.08,11523.0
2018-06-01 13:25:00,261.02,261.08,260.92,261.05,21990.0,261.02,261.08,260.92,261.05,21990.0
2018-06-01 13:30:00,261.01,261.06,260.9,261.0,2600.0,261.01,261.06,260.9,261.0,2600.0
2018-06-01 13:35:00,261.0,261.08,260.94,260.96,16107.0,261.0,261.08,260.94,260.96,16107.0
2018-06-01 13:40:00,261.0,261.5,260.96,261.5,20300.0,261.0,261.5,260.96,261.5,20300.0
2018-06-01 13:45:00,261.51,261.52,261.34,261.34,9004.0,261.51,261.52,261.34,261.34,9004.0
2018-06-01 13:50:00,261.43,261.5,261.15,261.23,4898.0,261.43,261.5,261.15,261.23,4898.0
2018-06-01 13:55:00,261.27,261.33,261.09,261.26,6254.0,261.27,261.33,261.09,261.26,6254.0
2018-06-01 14:00:00,261.26,261.37,261.25,261.25,3063.0,261.26,261.37,261.25,261.25,3063.0
2018-06-01 14:05:00,261.22,261.36,261.07,261.12,8772.0,261.22,261.36,261.07,261.12,8772.0
2018-06-01 14:10:00,261.16,261.18,260.9,260.92,7379.0,261.16,261.18,260.9,260.92,7379.0
2018-06-01 14:15:00,260.97,261.16,260.91,261.16,35170.0,260.97,261.16,260.91,261.16,35170.0
2018-06-01 14:20:00,261.14,261.32,260.95,260.95,12043.0,261.14,261.32,260.95,260.95,12043.0
2018-06-01 14:25:00,260.96,261.0,260.9,260.98,23018.0,260.96,261.0,260.9,260.98,23018.0
2018-06-01 14:30:00,260.99,261.26,260.97,261.08,31416.0,260.99,261.26,260.97,261.08,31416.0
2018-06-01 14:35:00,261.08,261.55,261.04,261.42,8776.0,261.08,261.55,261.04,261.42,8776.0
2018-06-01 14:40:00,261.44,261.88,261.35,261.86,19630.0,261.44,261.88,261.35,261.86,19630.0
2018-06-01 14:45:00,261.86,262.04,261.45,261.66,15471.0,261.86,262.04,261.45,261.66,15471.0
2018-06-01 14:50:00,261.6,261.79,261.43,261.79,11556.0,261.6,261.79,261.43,261.79,11556.0
2018-06-01 14:55:00,261.75,261.81,261.31,261.36,14569.0,261.75,261.81,261.31,261.36,14569.0
2018-06-01 15:00:00,261.35,261.61,261.19,261.4,27141.0,261.35,261.61,261.19,261.4,27141.0
2018-06-01 15:05:00,261.4,261.4,261.14,261.28,16035.0,261.4,261.4,261.14,261.28,16035.0
2018-06-01 15:10:00,261.33,261.33,260.88,261.11,30835.0,261.33,261.33,260.88,261.11,30835.0
2018-06-01 15:15:00,261.19,261.58,261.11,261.41,12153.0,261.19,261.58,261.11,261.41,12153.0
2018-06-01 15:20:00,261.48,261.72,261.48,261.72,13741.0,261.48,261.72,261.48,261.72,13741.0
2018-06-01 15:25:00,261.76,261.78,261.49,261.49,22695.0,261.76,261.78,261.49,261.49,22695.0
2018-06-01 15:30:00,261.48,261.52,260.9,261.03,24853.0,261.48,261.52,260.9,261.03,24853.0
2018-06-01 15:35:00,260.98,261.79,260.89,261.78,42895.0,260.98,261.79,260.89,261.78,42895.0
2018-06-01 15:40:00,261.66,262.01,261.57,261.68,18855.0,261.66,262.01,261.57,261.68,18855.0
2018-06-01 15:45:00,261.64,261.77,261.19,261.19,20345.0,261.64,261.77,261.19,261.19,20345.0
2018-06-01 15:50:00,261.22,261.68,261.22,261.62,25094.0,261.22,261.68,261.22,261.62,25094.0
2018-06-01 15:55:00,261.62,261.96,261.51,261.77,70172.0,261.62,261.96,261.51,261.77,70172.0
2018-06-04 09:30:00,262.1,263.42,262.1,262.1,10580.0,262.1,263.42,262.1,262.1,10580.0
2018-06-04 09:35:00,262.57,262.71,262.18,262.53,2825.0,262.57,262.71,262.18,262.53,2825.0
2018-06-04 09:40:00,262.53,262.99,261.29,261.37,16588.0,262.53,262.99,261.29,261.37,16588.0
2018-06-04 09:45:00,261.6,261.87,260.39,261.01,23800.0,261.6,261.87,260.39,261.01,23800.0
2018-06-04 09:50:00,261.13,261.55,261.11,261.35,10400.0,261.13,261.55,261.11,261.35,10400.0
2018-06-04 09:55:00,261.42,261.59,261.21,261.49,3312.0,261.42,261.59,261.21,261.49,3312.0
2018-06-04 10:00:00,261.53,261.76,261.53,261.76,5616.0,261.53,261.76,261.53,261.76,5616.0
2018-06-04 10:05:00,261.98,262.15,261.52,262.11,11300.0,261.98,262.15,261.52,262.11,11300.0
2018-06-04 10:10:00,262.24,263.83,262.11,263.75,70010.0,262.24,263.83,262.11,263.75,70010.0
2018-06-04 10:15:00,263.57,263.7,262.63,262.69,4985.0,263.57,263.7,262.63,262.69,4985.0
2018-06-04 10:20:00,262.74,263.93,262.66,263.79,5331.0,262.74,263.93,262.66,263.79,5331.0
2018-06-04 10:25:00,263.88,264.02,263.29,263.29,12867.0,263.88,264.02,263.29,263.29,12867.0
2018-06-04 10:30:00,263.2,264.43,263.17,264.39,10016.0,263.2,264.43,263.17,264.39,10016.0
2018-06-04 10:35:00,264.35,265.41,264.34,264.82,8936.0,264.35,265.41,264.34,264.82,8936.0
2018-06-04 10:40:00,264.82,265.0,264.61,264.82,5490.0,264.82,265.0,264.61,264.82,5490.0
2018-06-04 10:45:00,264.75,264.82,263.71,264.56,10300.0,264.75,264.82,263.71,264.56,10300.0
2018-06-04 10:50:00,264.55,265.05,264.55,264.82,8869.0,264.55,265.05,264.55,264.82,8869.0
2018-06-04 10:55:00,264.83,265.01,264.73,264.83,2493.0,264.83,265.01,264.73,264.83,2493.0
2018-06-04 11:00:00,264.98,265.34,264.85,265.04,7298.0,264.98,265.34,264.85,265.04,7298.0
2018-06-04 11:05:00,264.92,265.03,264.52,264.62,6500.0,264.92,265.03,264.52,264.62,6500.0
2018-06-04 11:10:00,264.7,265.29,264.62,265.14,7853.0,264.7,265.29,264.62,265.14,7853.0
2018-06-04 11:15:00,265.41,265.42,265.05,265.26,7200.0,265.41,265.42,265.05,265.26,7200.0
2018-06-04 11:20:00,265.4,265.73,265.39,265.61,7668.0,265.4,265.73,265.39,265.61,7668.0
2018-06-04 11:25:00,265.6,266.28,265.6,265.94,4947.0,265.6,266.28,265.6,265.94,4947.0
2018-06-04 11:30:00,266.13,266.33,265.88,265.88,5215.0,266.13,266.33,265.88,265.88,5215.0
2018-06-04 11:35:00,265.88,266.29,265.36,266.15,5215.0,265.88,266.29,265.36,266.15,5215.0
2018-06-04 11:40:00,266.06,266.29,265.99,266.26,3300.0,266.06,266.29,265.99,266.26,3300.0
2018-06-04 11:45:00,266.21,266.27,265.85,265.85,6262.0,266.21,266.27,265.85,265.85,6262.0
2018-06-04 11:50:00,265.85,266.3,265.85,266.3,4527.0,265.85,266.3,265.85,266.3,4527.0
2018-06-04 11:55:00,266.19,266.34,265.6,266.1,5488.0,266.19,266.34,265.6,266.1,5488.0
2018-06-04 12:00:00,266.1,266.27,266.0,266.16,3547.0,266.1,266.27,266.0,266.16,3547.0
2018-06-04 12:05:00,266.29,266.67,266.16,266.22,6550.0,266.29,266.67,266.16,266.22,6550.0
2018-06-04 12:10:00,266.07,266.51,265.97,266.4,7340.0,266.07,266.51,265.97,266.4,7340.0
2018-06-04 12:15:00,266.49,266.75,265.77,265.78,8008.0,266.49,266.75,265.77,265.78,8008.0
2018-06-04 12:20:00,265.75,266.79,265.75,266.79,11701.0,265.75,266.79,265.75,266.79,11701.0
2018-06-04 12:25:00,266.71,267.0,266.32,266.32,3600.0,266.71,267.0,266.32,266.32,3600.0
2018-06-04 12:30:00,266.35,266.56,266.19,266.49,6975.0,266.35,266.56,266.19,266.49,6975.0
2018-06-04 12:35:00,266.65,266.81,266.59,266.81,4900.0,266.65,266.81,266.59,266.81,4900.0
2018-06-04 12:40:00,266.86,267.13,266.78,267.03,4084.0,266.86,267.13,266.78,267.03,4084.0
2018-06-04 12:45:00,266.92,266.94,266.63,266.7,1100.0,266.92,266.94,266.63,266.7,1100.0
2018-06-04 12:50:00,266.78,266.84,266.65,266.65,7484.0,266.78,266.84,266.65,266.65,7484.0
2018-06-04 12:55:00,266.6,266.6,266.21,266.21,6427.0,266.6,266.6,266.21,266.21,6427.0
2018-06-04 13:00:00,266.21,266.58,266.09,266.54,6166.0,266.21,266.58,266.09,266.54,6166.0
2018-06-04 13:05:00,266.59,266.59,266.22,266.32,4907.0,266.59,266.59,266.22,266.32,4907.0
2018-06-04 13:10:00,266.36,266.36,266.04,266.12,9215.0,266.36,266.36,266.04,266.12,9215.0
2018-06-04 13:15:00,266.12,266.41,265.92,266.41,9894.0,266.12,266.41,265.92,266.41,9894.0
2018-06-04 13:20:00,266.33,266.52,266.25,266.41,6451.0,266.33,266.52,266.25,266.41,6451.0
2018-06-04 13:25:00,266.5,266.83,266.5,266.62,3100.0,266.5,266.83,266.5,266.62,3100.0
2018-06-04 13:30:00,266.4,266.51,266.27,266.49,4456.0,266.4,266.51,266.27,266.49,4456.0
2018-06-04 13:35:00,266.33,266.67,266.29,266.66,10520.0,266.33,266.67,266.29,266.66,10520.0
2018-06-04 13:40:00,266.74,266.92,266.6,266.6,9402.0,266.74,266.92,266.6,266.6,9402.0
2018-06-04 13:45:00,266.76,266.79,266.58,266.71,3625.0,266.76,266.79,266.58,266.71,3625.0
2018-06-04 13:50:00,266.63,266.81,266.63,266.7,8393.0,266.63,266.81,266.63,266.7,8393.0
2018-06-04 13:55:00,266.71,267.22,266.71,267.16,5310.0,266.71,267.22,266.71,267.16,5310.0
2018-06-04 14:00:00,267.16,267.22,266.82,266.97,5380.0,267.16,267.22,266.82,266.97,5380.0
2018-06-04 14:05:00,266.99,267.04,266.8,266.93,7895.0,266.99,267.04,266.8,266.93,7895.0
2018-06-04 14:10:00,266.97,267.06,266.82,266.95,3300.0,266.97,267.06,266.82,266.95,3300.0
2018-06-04 14:15:00,266.99,267.41,266.99,267.41,5209.0,266.99,267.41,266.99,267.41,5209.0
2018-06-04 14:20:00,267.38,267.66,267.24,267.39,6068.0,267.38,267.66,267.24,267.39,6068.0
2018-06-04 14:25:00,267.35,267.69,267.1,267.64,9852.0,267.35,267.69,267.1,267.64,9852.0
2018-06-04 14:30:00,267.66,268.01,267.3,267.96,19797.0,267.66,268.01,267.3,267.96,19797.0
2018-06-04 14:35:00,267.98,268.41,267.54,267.56,12597.0,267.98,268.41,267.54,267.56,12597.0
2018-06-04 14:40:00,267.75,268.25,267.52,267.85,8601.0,267.75,268.25,267.52,267.85,8601.0
2018-06-04 14:45:00,267.81,267.93,267.72,267.9,1600.0,267.81,267.93,267.72,267.9,1600.0
2018-06-04 14:50:00,267.82,267.95,267.67,267.95,4959.0,267.82,267.95,267.67,267.95,4959.0
2018-06-04 14:55:00,268.02,268.77,268.0,268.56,9348.0,268.02,268.77,268.0,268.56,9348.0
2018-06-04 15:00:00,268.78,268.78,268.04,268.31,11412.0,268.78,268.78,268.04,268.31,11412.0
2018-06-04 15:05:00,268.27,268.5,268.2,268.42,9145.0,268.27,268.5,268.2,268.42,9145.0
2018-06-04 15:10:00,268.35,268.65,268.13,268.65,13632.0,268.35,268.65,268.13,268.65,13632.0
2018-06-04 15:15:00,268.65,268.87,268.56,268.87,12599.0,268.65,268.87,268.56,268.87,12599.0
2018-06-04 15:20:00,268.88,268.89,268.35,268.6,8014.0,268.88,268.89,268.35,268.6,8014.0
2018-06-04 15:25:00,268.65,268.69,268.25,268.4,11898.0,268.65,268.69,268.25,268.4,11898.0
2018-06-04 15:30:00,268.4,268.44,267.91,267.91,13517.0,268.4,268.44,267.91,267.91,13517.0
2018-06-04 15:35:00,267.99,268.2,267.97,268.06,18222.0,267.99,268.2,267.97,268.06,18222.0
2018-06-04 15:40:00,268.07,268.15,267.82,268.06,26820.0,268.07,268.15,267.82,268.06,26820.0
2018-06-04 15:45:00,268.03,268.03,267.45,267.56,34998.0,268.03,268.03,267.45,267.56,34998.0
2018-06-04 15:50:00,267.56,268.13,267.46,268.03,32246.0,267.56,268.13,267.46,268.03,32246.0
2018-06-04 15:55:00,268.04,268.21,267.77,268.03,75132.0,268.04,268.21,267.77,268.03,75132.0
2018-06-05 09:30:00,267.66,268.02,266.47,266.85,12969.0,267.66,268.02,266.47,266.85,12969.0
2018-06-05 09:35:00,266.93,269.71,266.81,268.21,11974.0,266.93,269.71,266.81,268.21,11974.0
2018-06-05 09:40:00,268.19,269.06,267.7,267.92,13758.0,268.19,269.06,267.7,267.92,13758.0
2018-06-05 09:45:00,267.69,268.18,267.24,267.34,12558.0,267.69,268.18,267.24,267.34,12558.0
2018-06-05 09:50:00,267.25,267.88,266.52,267.34,64081.0,267.25,267.88,266.52,267.34,64081.0
2018-06-05 09:55:00,267.28,267.78,265.94,267.78,38567.0,267.28,267.78,265.94,267.78,38567.0
2018-06-05 10:00:00,267.7,268.24,267.49,268.24,14032.0,267.7,268.24,267.49,268.24,14032.0
2018-06-05 10:05:00,268.36,268.75,268.0,268.75,5100.0,268.36,268.75,268.0,268.75,5100.0
2018-06-05 10:10:00,268.93,269.4,268.7,269.3,16399.0,268.93,269.4,268.7,269.3,16399.0
2018-06-05 10:15:00,269.41,270.56,269.32,270.12,14762.0,269.41,270.56,269.32,270.12,14762.0
2018-06-05 10:20:00,270.12,270.72,269.69,270.63,13854.0,270.12,270.72,269.69,270.63,13854.0
2018-06-05 10:25:00,270.49,270.49,269.07,269.2,7784.0,270.49,270.49,269.07,269.2,7784.0
2018-06-05 10:30:00,268.98,269.71,268.81,269.31,11350.0,268.98,269.71,268.81,269.31,11350.0
2018-06-05 10:35:00,269.22,269.5,268.99,269.38,9101.0,269.22,269.5,268.99,269.38,9101.0
2018-06-05 10:40:00,269.57,269.75,269.48,269.75,4920.0,269.57,269.75,269.48,269.75,4920.0
2018-06-05 10:45:00,269.66,269.66,268.27,268.27,12046.0,269.66,269.66,268.27,268.27,12046.0
2018-06-05 10:50:00,268.18,268.94,268.06,268.88,5171.0,268.18,268.94,268.06,268.88,5171.0
2018-06-05 10:55:00,268.86,268.86,268.15,268.24,18341.0,268.86,268.86,268.15,268.24,18341.0
2018-06-05 11:00:00,268.17,268.26,268.0,268.0,5957.0,268.17,268.26,268.0,268.0,5957.0
2018-06-05 11:05:00,268.0,268.17,267.28,267.49,5920.0,268.0,268.17,267.28,267.49,5920.0
2018-06-05 11:10:00,267.27,268.08,267.22,268.07,2506.0,267.27,268.08,267.22,268.07,2506.0
2018-06-05 11:15:00,268.08,268.08,267.52,267.52,5215.0,268.08,268.08,267.52,267.52,5215.0
2018-06-05 11:20:00,267.6,267.6,267.21,267.21,2300.0,267.6,267.6,267.21,267.21,2300.0
2018-06-05 11:25:00,267.09,267.67,267.09,267.55,3429.0,267.09,267.67,267.09,267.55,3429.0
2018-06-05 11:30:00,267.65,268.13,267.65,268.0,9700.0,267.65,268.13,267.65,268.0,9700.0
2018-06-05 11:35:00,267.86,267.88,267.65,267.67,2665.0,267.86,267.88,267.65,267.67,2665.0
2018-06-05 11:40:00,267.65,267.72,267.07,267.13,6281.0,267.65,267.72,267.07,267.13,6281.0
2018-06-05 11:45:00,267.18,267.65,267.05,267.47,10966.0,267.18,267.65,267.05,267.47,10966.0
2018-06-05 11:50:00,267.63,267.68,267.45,267.58,6400.0,267.63,267.68,267.45,267.58,6400.0
2018-06-05 11:55:00,267.49,267.71,267.43,267.71,2546.0,267.49,267.71,267.43,267.71,2546.0
2018-06-05 12:00:00,267.8,268.01,267.65,267.83,7510.0,267.8,268.01,267.65,267.83,7510.0
2018-06-05 12:05:00,267.85,267.97,267.73,267.97,1700.0,267.85,267.97,267.73,267.97,1700.0
2018-06-05 12:10:00,268.06,268.06,267.92,267.92,400.0,268.06,268.06,267.92,267.92,400.0
2018-06-05 12:15:00,267.77,268.59,267.77,268.49,6603.0,267.77,268.59,267.77,268.49,6603.0
2018-06-05 12:20:00,268.6,268.79,267.53,267.54,10401.0,268.6,268.79,267.53,267.54,10401.0
2018-06-05 12:25:00,267.41,267.65,267.32,267.64,3192.0,267.41,267.65,267.32,267.64,3192.0
2018-06-05 12:30:00,267.56,267.76,267.56,267.76,1600.0,267.56,267.76,267.56,267.76,1600.0
2018-06-05 12:35:00,267.71,268.07,267.71,268.07,1900.0,267.71,268.07,267.71,268.07,1900.0
2018-06-05 12:40:00,267.99,268.29,267.92,268.1,3718.0,267.99,268.29,267.92,268.1,3718.0
2018-06-05 12:45:00,268.1,268.18,267.85,268.0,5000.0,268.1,268.18,267.85,268.0,5000.0
2018-06-05 12:50:00,268.03,268.16,268.03,268.15,990.0,268.03,268.16,268.03,268.15,990.0
2018-06-05 12:55:00,268.13,268.13,267.92,268.11,4903.0,268.13,268.13,267.92,268.11,4903.0
2018-06-05 13:00:00,268.2,268.42,268.06,268.06,3454.0,268.2,268.42,268.06,268.06,3454.0
2018-06-05 13:05:00,267.95,268.35,267.9,268.27,5060.0,267.95,268.35,267.9,268.27,5060.0
2018-06-05 13:10:00,268.25,268.31,268.22,268.31,2945.0,268.25,268.31,268.22,268.31,2945.0
2018-06-05 13:15:00,268.3,268.36,268.21,268.21,1302.0,268.3,268.36,268.21,268.21,1302.0
2018-06-05 13:20:00,268.22,268.35,268.16,268.35,5590.0,268.22,268.35,268.16,268.35,5590.0
2018-06-05 13:25:00,268.39,268.39,268.23,268.31,5390.0,268.39,268.39,268.23,268.31,5390.0
2018-06-05 13:30:00,268.25,268.87,268.23,268.59,7345.0,268.25,268.87,268.23,268.59,7345.0
2018-06-05 13:35:00,268.47,268.61,268.44,268.61,2902.0,268.47,268.61,268.44,268.61,2902.0
2018-06-05 13:40:00,268.67,268.75,268.51,268.6,1500.0,268.67,268.75,268.51,268.6,1500.0
2018-06-05 13:45:00,268.61,268.78,268.6,268.6,4364.0,268.61,268.78,268.6,268.6,4364.0
2018-06-05 13:50:00,268.72,268.72,268.41,268.41,3400.0,268.72,268.72,268.41,268.41,3400.0
2018-06-05 13:55:00,268.54,268.69,268.47,268.56,5722.0,268.54,268.69,268.47,268.56,5722.0
2018-06-05 14:00:00,268.5,268.57,268.39,268.39,6210.0,268.5,268.57,268.39,268.39,6210.0
2018-06-05 14:05:00,268.5,268.53,267.56,267.56,5167.0,268.5,268.53,267.56,267.56,5167.0
2018-06-05 14:10:00,267.59,268.31,267.54,268.13,9050.0,267.59,268.31,267.54,268.13,9050.0
2018-06-05 14:15:00,268.24,268.44,268.13,268.14,7152.0,268.24,268.44,268.13,268.14,7152.0
2018-06-05 14:20:00,268.13,268.13,267.91,268.04,2611.0,268.13,268.13,267.91,268.04,2611.0
2018-06-05 14:25:00,267.99,268.02,267.69,267.88,5593.0,267.99,268.02,267.69,267.88,5593.0
2018-06-05 14:30:00,267.88,267.97,267.6,267.69,5200.0,267.88,267.97,267.6,267.69,5200.0
2018-06-05 14:35:00,267.64,267.69,267.51,267.61,5846.0,267.64,267.69,267.51,267.61,5846.0
2018-06-05 14:40:00,267.64,267.73,267.62,267.68,10028.0,267.64,267.73,267.62,267.68,10028.0
2018-06-05 14:45:00,267.67,267.84,267.58,267.77,7652.0,267.67,267.84,267.58,267.77,7652.0
2018-06-05 14:50:00,267.75,267.8,267.43,267.8,7159.0,267.75,267.8,267.43,267.8,7159.0
2018-06-05 14:55:00,267.72,267.76,267.44,267.44,5598.0,267.72,267.76,267.44,267.44,5598.0
2018-06-05 15:00:00,267.51,267.56,267.24,267.53,13285.0,267.51,267.56,267.24,267.53,13285.0
2018-06-05 15:05:00,267.53,267.6,267.48,267.52,6400.0,267.53,267.6,267.48,267.52,6400.0
2018-06-05 15:10:00,267.51,267.52,267.04,267.1,11337.0,267.51,267.52,267.04,267.1,11337.0
2018-06-05 15:15:00,267.03,267.09,266.72,266.73,10098.0,267.03,267.09,266.72,266.73,10098.0
2018-06-05 15:20:00,266.79,266.81,266.21,266.22,10502.0,266.79,266.81,266.21,266.22,10502.0
2018-06-05 15:25:00,266.15,266.74,266.15,266.36,15643.0,266.15,266.74,266.15,266.36,15643.0
2018-06-05 15:30:00,266.32,266.46,265.87,266.28,23134.0,266.32,266.46,265.87,266.28,23134.0
2018-06-05 15:35:00,266.32,266.62,265.99,266.01,13023.0,266.32,266.62,265.99,266.01,13023.0
2018-06-05 15:40:00,266.06,266.2,265.71,265.99,22846.0,266.06,266.2,265.71,265.99,22846.0
2018-06-05 15:45:00,266.0,266.04,265.51,265.7,26989.0,266.0,266.04,265.51,265.7,26989.0
2018-06-05 15:50:00,265.68,265.82,265.31,265.51,49675.0,265.68,265.82,265.31,265.51,49675.0
2018-06-05 15:55:00,265.51,266.08,265.48,265.95,79426.0,265.51,266.08,265.48,265.95,79426.0
2018-06-06 09:30:00,266.12,267.32,266.0,266.66,17523.0,266.12,267.32,266.0,266.66,17523.0
2018-06-06 09:35:00,266.71,266.9,266.08,266.27,5600.0,266.71,266.9,266.08,266.27,5600.0
2018-06-06 09:40:00,266.73,267.95,266.43,267.74,8750.0,266.73,267.95,266.43,267.74,8750.0
2018-06-06 09:45:00,267.84,267.97,267.34,267.69,6600.0,267.84,267.97,267.34,267.69,6600.0
2018-06-06 09:50:00,267.7,268.23,267.7,268.21,10899.0,267.7,268.23,267.7,268.21,10899.0
2018-06-06 09:55:00,268.1,268.74,267.96,268.43,10221.0,268.1,268.74,267.96,268.43,10221.0
2018-06-06 10:00:00,268.51,268.79,268.24,268.63,10933.0,268.51,268.79,268.24,268.63,10933.0
2018-06-06 10:05:00,268.64,268.7,268.09,268.4,10020.0,268.64,268.7,268.09,268.4,10020.0
2018-06-06 10:10:00,268.39,268.5,268.13,268.41,3900.0,268.39,268.5,268.13,268.41,3900.0
2018-06-06 10:15:00,268.4,269.32,268.25,269.19,10440.0,268.4,269.32,268.25,269.19,10440.0
2018-06-06 10:20:00,269.17,269.79,269.04,269.39,14751.0,269.17,269.79,269.04,269.39,14751.0
2018-06-06 10:25:00,269.33,269.49,268.64,268.96,12746.0,269.33,269.49,268.64,268.96,12746.0
2018-06-06 10:30:00,268.95,270.99,268.95,270.99,7893.0,268.95,270.99,268.95,270.99,7893.0
2018-06-06 10:35:00,270.94,271.24,270.06,270.06,13087.0,270.94,271.24,270.06,270.06,13087.0
2018-06-06 10:40:00,269.85,269.98,269.4,269.43,9255.0,269.85,269.98,269.4,269.43,9255.0
2018-06-06 10:45:00,269.26,269.89,269.02,269.16,9726.0,269.26,269.89,269.02,269.16,9726.0
2018-06-06 10:50:00,269.02,269.76,268.71,269.76,28500.0,269.02,269.76,268.71,269.76,28500.0
2018-06-06 10:55:00,269.52,269.52,269.04,269.22,8503.0,269.52,269.52,269.04,269.22,8503.0
2018-06-06 11:00:00,269.36,269.45,269.05,269.11,8700.0,269.36,269.45,269.05,269.11,8700.0
2018-06-06 11:05:00,269.19,269.37,269.19,269.3,2500.0,269.19,269.37,269.19,269.3,2500.0
2018-06-06 11:10:00,269.29,270.1,269.17,270.1,5231.0,269.29,270.1,269.17,270.1,5231.0
2018-06-06 11:15:00,270.07,271.1,270.07,270.62,13268.0,270.07,271.1,270.07,270.62,13268.0
2018-06-06 11:20:00,270.5,270.72,270.31,270.72,4475.0,270.5,270.72,270.31,270.72,4475.0
2018-06-06 11:25:00,270.68,271.23,270.55,271.0,4000.0,270.68,271.23,270.55,271.0,4000.0
2018-06-06 11:30:00,271.0,271.13,270.75,270.84,5904.0,271.0,271.13,270.75,270.84,5904.0
2018-06-06 11:35:00,270.84,271.2,270.83,271.01,5539.0,270.84,271.2,270.83,271.01,5539.0
2018-06-06 11:40:00,271.0,272.02,270.92,272.02,8599.0,271.0,272.02,270.92,272.02,8599.0
2018-06-06 11:45:00,272.02,272.31,271.47,272.14,9550.0,272.02,272.31,271.47,272.14,9550.0
2018-06-06 11:50:00,272.15,272.24,271.59,272.0,10934.0,272.15,272.24,271.59,272.0,10934.0
2018-06-06 11:55:00,271.94,272.25,271.45,272.25,5375.0,271.94,272.25,271.45,272.25,5375.0
2018-06-06 12:00:00,272.22,272.72,272.0,272.52,6630.0,272.22,272.72,272.0,272.52,6630.0
2018-06-06 12:05:00,272.56,273.06,272.45,273.03,5600.0,272.56,273.06,272.45,273.03,5600.0
2018-06-06 12:10:00,273.02,273.32,272.8,273.04,8090.0,273.02,273.32,272.8,273.04,8090.0
2018-06-06 12:15:00,273.04,273.13,272.83,273.09,4200.0,273.04,273.13,272.83,273.09,4200.0
2018-06-06 12:20:00,273.03,273.06,272.75,273.05,4929.0,273.03,273.06,272.75,273.05,4929.0
2018-06-06 12:25:00,273.0,273.93,272.92,273.93,61179.0,273.0,273.93,272.92,273.93,61179.0
2018-06-06 12:30:00,274.07,274.2,273.57,273.66,9503.0,274.07,274.2,273.57,273.66,9503.0
2018-06-06 12:35:00,273.73,273.75,273.14,273.31,17914.0,273.73,273.75,273.14,273.31,17914.0
2018-06-06 12:40:00,273.4,273.94,273.38,273.93,11448.0,273.4,273.94,273.38,273.93,11448.0
2018-06-06 12:45:00,273.96,274.08,273.54,273.65,11978.0,273.96,274.08,273.54,273.65,11978.0
2018-06-06 12:50:00,273.7,273.82,273.61,273.82,6750.0,273.7,273.82,273.61,273.82,6750.0
2018-06-06 12:55:00,273.91,274.15,273.88,274.09,11892.0,273.91,274.15,273.88,274.09,11892.0
2018-06-06 13:00:00,274.11,274.36,274.07,274.27,6894.0,274.11,274.36,274.07,274.27,6894.0
2018-06-06 13:05:00,274.3,274.94,274.3,274.94,11986.0,274.3,274.94,274.3,274.94,11986.0
2018-06-06 13:10:00,274.94,276.73,274.89,276.65,32979.0,274.94,276.73,274.89,276.65,32979.0
2018-06-06 13:15:00,276.7,278.2,276.27,276.27,50966.0,276.7,278.2,276.27,276.27,50966.0
2018-06-06 13:20:00,276.24,276.27,275.39,276.05,16564.0,276.24,276.27,275.39,276.05,16564.0
2018-06-06 13:25:00,275.84,276.21,275.27,276.15,11633.0,275.84,276.21,275.27,276.15,11633.0
2018-06-06 13:30:00,276.06,276.17,275.76,275.77,4284.0,276.06,276.17,275.76,275.77,4284.0
2018-06-06 13:35:00,275.81,276.1,275.54,275.78,13622.0,275.81,276.1,275.54,275.78,13622.0
2018-06-06 13:40:00,275.91,276.04,275.53,275.71,16362.0,275.91,276.04,275.53,275.71,16362.0
2018-06-06 13:45:00,275.64,276.19,275.52,275.52,7665.0,275.64,276.19,275.52,275.52,7665.0
2018-06-06 13:50:00,275.74,275.89,275.0,275.28,7100.0,275.74,275.89,275.0,275.28,7100.0
2018-06-06 13:55:00,275.2,275.2,274.47,274.65,5583.0,275.2,275.2,274.47,274.65,5583.0
2018-06-06 14:00:00,274.72,275.13,274.45,274.82,10200.0,274.72,275.13,274.45,274.82,10200.0
2018-06-06 14:05:00,274.94,275.18,274.5,274.61,6900.0,274.94,275.18,274.5,274.61,6900.0
2018-06-06 14:10:00,274.61,274.95,274.54,274.7,5700.0,274.61,274.95,274.54,274.7,5700.0
2018-06-06 14:15:00,274.7,275.07,274.69,274.93,11807.0,274.7,275.07,274.69,274.93,11807.0
2018-06-06 14:20:00,274.94,275.09,274.86,274.96,7700.0,274.94,275.09,274.86,274.96,7700.0
2018-06-06 14:25:00,274.95,275.22,274.83,274.93,9023.0,274.95,275.22,274.83,274.93,9023.0
2018-06-06 14:30:00,274.99,275.13,274.89,275.0,23636.0,274.99,275.13,274.89,275.0,23636.0
2018-06-06 14:35:00,274.99,275.51,274.99,275.42,5700.0,274.99,275.51,274.99,275.42,5700.0
2018-06-06 14:40:00,275.42,275.48,275.24,275.4,6200.0,275.42,275.48,275.24,275.4,6200.0
2018-06-06 14:45:00,275.4,275.62,275.32,275.56,9498.0,275.4,275.62,275.32,275.56,9498.0
2018-06-06 14:50:00,275.57,275.58,275.32,275.33,8519.0,275.57,275.58,275.32,275.33,8519.0
2018-06-06 14:55:00,275.31,275.37,274.98,275.12,41202.0,275.31,275.37,274.98,275.12,41202.0
2018-06-06 15:00:00,275.17,275.54,275.11,275.44,12602.0,275.17,275.54,275.11,275.44,12602.0
2018-06-06 15:05:00,275.45,275.53,274.75,275.0,16090.0,275.45,275.53,274.75,275.0,16090.0
2018-06-06 15:10:00,274.92,274.96,274.66,274.67,13218.0,274.92,274.96,274.66,274.67,13218.0
2018-06-06 15:15:00,274.67,275.56,274.64,275.39,20529.0,274.67,275.56,274.64,275.39,20529.0
2018-06-06 15:20:00,275.44,275.46,275.06,275.46,15431.0,275.44,275.46,275.06,275.46,15431.0
2018-06-06 15:25:00,275.46,275.98,275.39,275.98,17640.0,275.46,275.98,275.39,275.98,17640.0
2018-06-06 15:30:00,275.98,275.99,275.72,275.87,18373.0,275.98,275.99,275.72,275.87,18373.0
2018-06-06 15:35:00,275.87,276.1,275.87,275.88,16015.0,275.87,276.1,275.87,275.88,16015.0
2018-06-06 15:40:00,275.87,275.87,275.07,275.09,37125.0,275.87,275.87,275.07,275.09,37125.0
2018-06-06 15:45:00,275.13,275.41,275.0,275.41,38736.0,275.13,275.41,275.0,275.41,38736.0
2018-06-06 15:50:00,275.38,275.59,275.31,275.35,31487.0,275.38,275.59,275.31,275.35,31487.0
2018-06-06 15:55:00,275.35,275.4,274.74,275.09,101615.0,275.35,275.4,274.74,275.09,101615.0
2018-06-07 09:30:00,274.35,277.25,270.87,275.44,14635.0,274.35,277.25,270.87,275.44,14635.0
2018-06-07 09:35:00,275.09,276.32,274.99,276.0,6500.0,275.09,276.32,274.99,276.0,6500.0
2018-06-07 09:40:00,276.11,277.34,276.0,277.34,8500.0,276.11,277.34,276.0,277.34,8500.0
2018-06-07 09:45:00,277.32,277.38,276.6,276.73,11851.0,277.32,277.38,276.6,276.73,11851.0
2018-06-07 09:50:00,276.86,277.71,276.86,277.17,15112.0,276.86,277.71,276.86,277.17,15112.0
2018-06-07 09:55:00,277.29,277.43,276.9,276.94,13502.0,277.29,277.43,276.9,276.94,13502.0
2018-06-07 10:00:00,276.93,277.38,276.85,277.15,14047.0,276.93,277.38,276.85,277.15,14047.0
2018-06-07 10:05:00,277.17,277.57,277.0,277.26,25851.0,277.17,277.57,277.0,277.26,25851.0
2018-06-07 10:10:00,277.35,277.35,276.04,276.94,25814.0,277.35,277.35,276.04,276.94,25814.0
2018-06-07 10:15:00,276.85,277.65,276.41,276.62,27782.0,276.85,277.65,276.41,276.62,27782.0
2018-06-07 10:20:00,276.57,276.82,276.11,276.43,12603.0,276.57,276.82,276.11,276.43,12603.0
2018-06-07 10:25:00,276.42,276.98,276.33,276.79,10438.0,276.42,276.98,276.33,276.79,10438.0
2018-06-07 10:30:00,276.78,276.83,275.74,275.8,8110.0,276.78,276.83,275.74,275.8,8110.0
2018-06-07 10:35:00,275.75,275.91,275.21,275.53,9144.0,275.75,275.91,275.21,275.53,9144.0
2018-06-07 10:40:00,275.75,276.34,275.75,276.01,7319.0,275.75,276.34,275.75,276.01,7319.0
2018-06-07 10:45:00,275.94,276.37,275.87,276.26,47057.0,275.94,276.37,275.87,276.26,47057.0
2018-06-07 10:50:00,276.3,277.13,275.93,276.83,40283.0,276.3,277.13,275.93,276.83,40283.0
2018-06-07 10:55:00,276.94,277.07,276.64,276.71,18159.0,276.94,277.07,276.64,276.71,18159.0
2018-06-07 11:00:00,276.77,276.84,276.03,276.12,12481.0,276.77,276.84,276.03,276.12,12481.0
2018-06-07 11:05:00,276.26,276.5,276.04,276.44,9481.0,276.26,276.5,276.04,276.44,9481.0
2018-06-07 11:10:00,276.5,276.64,276.22,276.31,26312.0,276.5,276.64,276.22,276.31,26312.0
2018-06-07 11:15:00,276.28,276.5,275.98,275.98,11795.0,276.28,276.5,275.98,275.98,11795.0
2018-06-07 11:20:00,275.98,276.38,275.98,276.19,12628.0,275.98,276.38,275.98,276.19,12628.0
2018-06-07 11:25:00,276.29,276.35,275.78,275.9,9865.0,276.29,276.35,275.78,275.9,9865.0
2018-06-07 11:30:00,275.88,275.88,275.31,275.54,8839.0,275.88,275.88,275.31,275.54,8839.0
2018-06-07 11:35:00,275.55,275.84,275.55,275.83,11684.0,275.55,275.84,275.55,275.83,11684.0
2018-06-07 11:40:00,275.88,276.01,275.55,275.61,8419.0,275.88,276.01,275.55,275.61,8419.0
2018-06-07 11:45:00,275.63,276.06,275.55,276.05,6761.0,275.63,276.06,275.55,276.05,6761.0
2018-06-07 11:50:00,276.09,276.21,275.78,275.95,21416.0,276.09,276.21,275.78,275.95,21416.0
2018-06-07 11:55:00,275.86,276.72,275.86,276.18,27119.0,275.86,276.72,275.86,276.18,27119.0
2018-06-07 12:00:00,276.2,276.46,276.2,276.34,8195.0,276.2,276.46,276.2,276.34,8195.0
2018-06-07 12:05:00,276.38,276.73,276.37,276.67,4262.0,276.38,276.73,276.37,276.67,4262.0
2018-06-07 12:10:00,276.62,276.62,276.13,276.33,5800.0,276.62,276.62,276.13,276.33,5800.0
2018-06-07 12:15:00,276.33,276.76,276.33,276.76,7900.0,276.33,276.76,276.33,276.76,7900.0
2018-06-07 12:20:00,276.75,277.05,276.62,276.94,15082.0,276.75,277.05,276.62,276.94,15082.0
2018-06-07 12:25:00,276.99,277.05,276.91,276.99,11860.0,276.99,277.05,276.91,276.99,11860.0
2018-06-07 12:30:00,276.99,277.01,276.43,276.55,8309.0,276.99,277.01,276.43,276.55,8309.0
2018-06-07 12:35:00,276.51,276.87,276.39,276.86,8337.0,276.51,276.87,276.39,276.86,8337.0
2018-06-07 12:40:00,276.87,276.87,276.51,276.76,15298.0,276.87,276.87,276.51,276.76,15298.0
2018-06-07 12:45:00,276.8,277.05,276.75,276.93,19653.0,276.8,277.05,276.75,276.93,19653.0
2018-06-07 12:50:00,276.92,277.01,276.87,276.91,16320.0,276.92,277.01,276.87,276.91,16320.0
2018-06-07 12:55:00,276.87,276.91,276.55,276.62,13671.0,276.87,276.91,276.55,276.62,13671.0
2018-06-07 13:00:00,276.64,276.97,276.61,276.94,6218.0,276.64,276.97,276.61,276.94,6218.0
2018-06-07 13:05:00,276.96,277.03,276.76,276.76,5160.0,276.96,277.03,276.76,276.76,5160.0
2018-06-07 13:10:00,276.71,276.93,276.23,276.37,11760.0,276.71,276.93,276.23,276.37,11760.0
2018-06-07 13:15:00,276.38,276.49,276.22,276.25,9700.0,276.38,276.49,276.22,276.25,9700.0
2018-06-07 13:20:00,276.26,276.34,276.1,276.16,9706.0,276.26,276.34,276.1,276.16,9706.0
2018-06-07 13:25:00,276.15,276.33,276.04,276.3,7879.0,276.15,276.33,276.04,276.3,7879.0
2018-06-07 13:30:00,276.38,276.64,276.24,276.53,7325.0,276.38,276.64,276.24,276.53,7325.0
2018-06-07 13:35:00,276.59,276.6,276.05,276.37,13420.0,276.59,276.6,276.05,276.37,13420.0
2018-06-07 13:40:00,276.29,276.89,276.04,276.6,9196.0,276.29,276.89,276.04,276.6,9196.0
2018-06-07 13:45:00,276.49,277.0,276.45,277.0,8875.0,276.49,277.0,276.45,277.0,8875.0
2018-06-07 13:50:00,276.9,277.13,276.66,276.8,18647.0,276.9,277.13,276.66,276.8,18647.0
2018-06-07 13:55:00,276.87,277.06,276.61,276.74,12371.0,276.87,277.06,276.61,276.74,12371.0
2018-06-07 14:00:00,276.75,276.86,276.36,276.71,11416.0,276.75,276.86,276.36,276.71,11416.0
2018-06-07 14:05:00,276.81,277.35,276.74,277.35,15719.0,276.81,277.35,276.74,277.35,15719.0
2018-06-07 14:10:00,277.31,277.89,277.07,277.74,24773.0,277.31,277.89,277.07,277.74,24773.0
2018-06-07 14:15:00,277.79,277.94,277.71,277.88,17784.0,277.79,277.94,277.71,277.88,17784.0
2018-06-07 14:20:00,277.88,278.8,277.72,278.72,29477.0,277.88,278.8,277.72,278.72,29477.0
2018-06-07 14:25:00,278.7,278.79,278.34,278.65,28067.0,278.7,278.79,278.34,278.65,28067.0
2018-06-07 14:30:00,278.65,279.15,278.47,278.95,28322.0,278.65,279.15,278.47,278.95,28322.0
2018-06-07 14:35:00,279.0,279.54,278.83,279.0,17741.0,279.0,279.54,278.83,279.0,17741.0
2018-06-07 14:40:00,279.03,279.48,278.91,279.16,16699.0,279.03,279.48,278.91,279.16,16699.0
2018-06-07 14:45:00,279.19,279.19,278.52,278.97,11546.0,279.19,279.19,278.52,278.97,11546.0
2018-06-07 14:50:00,279.01,279.32,278.75,278.96,13296.0,279.01,279.32,278.75,278.96,13296.0
2018-06-07 14:55:00,278.99,279.02,278.52,278.65,22463.0,278.99,279.02,278.52,278.65,22463.0
2018-06-07 15:00:00,278.66,278.66,278.34,278.63,20248.0,278.66,278.66,278.34,278.63,20248.0
2018-06-07 15:05:00,278.54,278.73,278.5,278.53,33449.0,278.54,278.73,278.5,278.53,33449.0
2018-06-07 15:10:00,278.57,279.0,278.46,278.92,15319.0,278.57,279.0,278.46,278.92,15319.0
2018-06-07 15:15:00,278.93,279.03,278.7,278.83,16140.0,278.93,279.03,278.7,278.83,16140.0
2018-06-07 15:20:00,278.79,279.21,278.79,279.21,15172.0,278.79,279.21,278.79,279.21,15172.0
2018-06-07 15:25:00,279.24,279.27,278.76,278.76,14653.0,279.24,279.27,278.76,278.76,14653.0
2018-06-07 15:30:00,278.77,279.13,278.66,278.97,24531.0,278.77,279.13,278.66,278.97,24531.0
2018-06-07 15:35:00,278.94,278.98,278.71,278.74,30798.0,278.94,278.98,278.71,278.74,30798.0
2018-06-07 15:40:00,278.75,279.02,278.7,278.78,25897.0,278.75,279.02,278.7,278.78,25897.0
2018-06-07 15:45:00,278.72,278.72,277.67,277.86,41357.0,278.72,278.72,277.67,277.86,41357.0
2018-06-07 15:50:00,277.86,278.42,277.76,278.34,37038.0,277.86,278.42,277.76,278.34,37038.0
2018-06-07 15:55:00,278.29,278.35,278.06,278.19,69966.0,278.29,278.35,278.06,278.19,69966.0
2018-06-08 09:30:00,277.4,278.82,277.32,278.53,20292.0,277.4,278.82,277.32,278.53,20292.0
2018-06-08 09:35:00,278.51,278.94,278.12,278.69,11703.0,278.51,278.94,278.12,278.69,11703.0
2018-06-08 09:40:00,278.51,279.46,278.15,279.35,16600.0,278.51,279.46,278.15,279.35,16600.0
2018-06-08 09:45:00,279.08,279.09,278.08,278.51,27279.0,279.08,279.09,278.08,278.51,27279.0
2018-06-08 09:50:00,278.5,279.06,278.22,278.98,17888.0,278.5,279.06,278.22,278.98,17888.0
2018-06-08 09:55:00,279.04,279.04,278.32,278.99,21113.0,279.04,279.04,278.32,278.99,21113.0
2018-06-08 10:00:00,279.06,279.17,278.1,278.52,24981.0,279.06,279.17,278.1,278.52,24981.0
2018-06-08 10:05:00,278.57,278.59,278.32,278.49,26396.0,278.57,278.59,278.32,278.49,26396.0
2018-06-08 10:10:00,278.49,278.56,278.35,278.55,34710.0,278.49,278.56,278.35,278.55,34710.0
2018-06-08 10:15:00,278.54,278.64,278.32,278.5,48294.0,278.54,278.64,278.32,278.5,48294.0
2018-06-08 10:20:00,278.5,278.78,278.39,278.5,31133.0,278.5,278.78,278.39,278.5,31133.0
2018-06-08 10:25:00,278.5,278.7,278.05,278.31,84537.0,278.5,278.7,278.05,278.31,84537.0
2018-06-08 10:30:00,278.31,278.35,276.5,276.59,70315.0,278.31,278.35,276.5,276.59,70315.0
2018-06-08 10:35:00,276.64,276.9,276.0,276.19,73127.0,276.64,276.9,276.0,276.19,73127.0
2018-06-08 10:40:00,276.27,276.38,275.68,276.19,64486.0,276.27,276.38,275.68,276.19,64486.0
2018-06-08 10:45:00,276.18,276.31,275.95,275.99,48656.0,276.18,276.31,275.95,275.99,48656.0
2018-06-08 10:50:00,275.96,276.5,275.96,276.45,25223.0,275.96,276.5,275.96,276.45,25223.0
2018-06-08 10:55:00,276.44,277.02,276.44,276.95,20815.0,276.44,277.02,276.44,276.95,20815.0
2018-06-08 11:00:00,277.05,277.05,276.7,276.96,16914.0,277.05,277.05,276.7,276.96,16914.0
2018-06-08 11:05:00,276.92,277.12,276.73,277.12,20265.0,276.92,277.12,276.73,277.12,20265.0
2018-06-08 11:10:00,277.19,277.19,276.42,276.42,47812.0,277.19,277.19,276.42,276.42,47812.0
2018-06-08 11:15:00,276.44,277.05,276.4,276.86,29624.0,276.44,277.05,276.4,276.86,29624.0
2018-06-08 11:20:00,276.81,276.97,275.58,275.58,61408.0,276.81,276.97,275.58,275.58,61408.0
2018-06-08 11:25:00,275.53,275.81,275.18,275.35,31089.0,275.53,275.81,275.18,275.35,31089.0
2018-06-08 11:30:00,275.42,275.53,275.0,275.12,34102.0,275.42,275.53,275.0,275.12,34102.0
2018-06-08 11:35:00,275.07,275.45,275.0,275.0,48672.0,275.07,275.45,275.0,275.0,48672.0
2018-06-08 11:40:00,275.02,275.35,274.9,275.28,17806.0,275.02,275.35,274.9,275.28,17806.0
2018-06-08 11:45:00,275.24,275.61,275.01,275.47,20922.0,275.24,275.61,275.01,275.47,20922.0
2018-06-08 11:50:00,275.54,275.77,275.37,275.56,48573.0,275.54,275.77,275.37,275.56,48573.0
2018-06-08 11:55:00,275.6,275.73,275.0,275.13,26969.0,275.6,275.73,275.0,275.13,26969.0
2018-06-08 12:00:00,275.06,275.35,275.0,275.16,13797.0,275.06,275.35,275.0,275.16,13797.0
2018-06-08 12:05:00,275.11,275.15,274.86,275.12,15419.0,275.11,275.15,274.86,275.12,15419.0
2018-06-08 12:10:00,275.11,275.14,274.99,275.03,13552.0,275.11,275.14,274.99,275.03,13552.0
2018-06-08 12:15:00,275.05,275.29,275.05,275.16,9469.0,275.05,275.29,275.05,275.16,9469.0
2018-06-08 12:20:00,275.1,275.28,275.07,275.26,28140.0,275.1,275.28,275.07,275.26,28140.0
2018-06-08 12:25:00,275.23,276.14,275.22,276.13,16379.0,275.23,276.14,275.22,276.13,16379.0
2018-06-08 12:30:00,276.03,277.24,276.03,276.93,15891.0,276.03,277.24,276.03,276.93,15891.0
2018-06-08 12:35:00,276.93,277.34,276.91,277.34,21574.0,276.93,277.34,276.91,277.34,21574.0
2018-06-08 12:40:00,277.33,277.42,276.88,276.9,24693.0,277.33,277.42,276.88,276.9,24693.0
2018-06-08 12:45:00,276.99,277.86,276.86,277.75,29427.0,276.99,277.86,276.86,277.75,29427.0
2018-06-08 12:50:00,277.73,277.84,277.14,277.14,21395.0,277.73,277.84,277.14,277.14,21395.0
2018-06-08 12:55:00,277.15,277.15,275.83,275.98,11269.0,277.15,277.15,275.83,275.98,11269.0
2018-06-08 13:00:00,275.85,276.01,275.5,275.5,13268.0,275.85,276.01,275.5,275.5,13268.0
2018-06-08 13:05:00,275.5,275.74,275.38,275.66,17351.0,275.5,275.74,275.38,275.66,17351.0
2018-06-08 13:10:00,275.66,275.73,275.38,275.44,16195.0,275.66,275.73,275.38,275.44,16195.0
2018-06-08 13:15:00,275.4,275.75,275.32,275.75,15633.0,275.4,275.75,275.32,275.75,15633.0
2018-06-08 13:20:00,275.66,276.21,275.63,275.64,32576.0,275.66,276.21,275.63,275.64,32576.0
2018-06-08 13:25:00,275.5,275.54,275.35,275.43,15964.0,275.5,275.54,275.35,275.43,15964.0
2018-06-08 13:30:00,275.42,275.46,275.31,275.31,24347.0,275.42,275.46,275.31,275.31,24347.0
2018-06-08 13:35:00,275.2,275.27,274.85,274.95,19215.0,275.2,275.27,274.85,274.95,19215.0
2018-06-08 13:40:00,274.92,275.25,274.92,275.19,20767.0,274.92,275.25,274.92,275.19,20767.0
2018-06-08 13:45:00,275.14,275.62,274.98,275.62,14130.0,275.14,275.62,274.98,275.62,14130.0
2018-06-08 13:50:00,275.62,275.91,275.46,275.9,19519.0,275.62,275.91,275.46,275.9,19519.0
2018-06-08 13:55:00,275.9,275.91,275.41,275.48,18023.0,275.9,275.91,275.41,275.48,18023.0
2018-06-08 14:00:00,275.42,275.6,275.07,275.07,13437.0,275.42,275.6,275.07,275.07,13437.0
2018-06-08 14:05:00,275.15,275.15,274.72,274.86,38564.0,275.15,275.15,274.72,274.86,38564.0
2018-06-08 14:10:00,274.85,275.32,274.79,275.32,23383.0,274.85,275.32,274.79,275.32,23383.0
2018-06-08 14:15:00,275.29,275.37,274.64,274.66,7500.0,275.29,275.37,274.64,274.66,7500.0
2018-06-08 14:20:00,274.66,274.7,274.33,274.54,32428.0,274.66,274.7,274.33,274.54,32428.0
2018-06-08 14:25:00,274.53,274.63,274.15,274.57,30394.0,274.53,274.63,274.15,274.57,30394.0
2018-06-08 14:30:00,274.56,274.95,274.56,274.91,11862.0,274.56,274.95,274.56,274.91,11862.0
2018-06-08 14:35:00,274.92,274.92,274.72,274.76,12874.0,274.92,274.92,274.72,274.76,12874.0
2018-06-08 14:40:00,274.79,274.83,274.55,274.81,14916.0,274.79,274.83,274.55,274.81,14916.0
2018-06-08 14:45:00,274.8,275.04,274.62,274.71,12896.0,274.8,275.04,274.62,274.71,12896.0
2018-06-08 14:50:00,274.72,274.91,274.51,274.91,21092.0,274.72,274.91,274.51,274.91,21092.0
2018-06-08 14:55:00,274.91,275.1,274.76,275.06,14065.0,274.91,275.1,274.76,275.06,14065.0
2018-06-08 15:00:00,275.08,275.73,275.03,275.7,24449.0,275.08,275.73,275.03,275.7,24449.0
2018-06-08 15:05:00,275.71,276.2,275.7,276.13,35359.0,275.71,276.2,275.7,276.13,35359.0
2018-06-08 15:10:00,276.14,276.38,276.0,276.32,18747.0,276.14,276.38,276.0,276.32,18747.0
2018-06-08 15:15:00,276.32,276.69,276.08,276.08,42538.0,276.32,276.69,276.08,276.08,42538.0
2018-06-08 15:20:00,276.05,276.06,275.52,275.55,22615.0,276.05,276.06,275.52,275.55,22615.0
2018-06-08 15:25:00,275.48,275.48,275.19,275.24,16083.0,275.48,275.48,275.19,275.24,16083.0
2018-06-08 15:30:00,275.22,276.28,275.21,276.23,29704.0,275.22,276.28,275.21,276.23,29704.0
2018-06-08 15:35:00,276.23,276.36,275.82,276.36,34643.0,276.23,276.36,275.82,276.36,34643.0
2018-06-08 15:40:00,276.42,277.09,276.42,277.02,36533.0,276.42,277.09,276.42,277.02,36533.0
2018-06-08 15:45:00,277.02,277.28,276.88,276.96,54732.0,277.02,277.28,276.88,276.96,54732.0
2018-06-08 15:50:00,276.88,277.42,276.88,277.26,33974.0,276.88,277.42,276.88,277.26,33974.0
2018-06-08 15:55:00,277.25,277.32,276.94,277.27,71204.0,277.25,277.32,276.94,277.27,71204.0
2018-06-11 09:30:00,276.57,278.69,275.98,277.55,29670.0,276.57,278.69,275.98,277.55,29670.0
2018-06-11 09:35:00,277.65,278.97,277.25,278.97,13530.0,277.65,278.97,277.25,278.97,13530.0
2018-06-11 09:40:00,278.73,279.41,278.49,278.94,17270.0,278.73,279.41,278.49,278.94,17270.0
2018-06-11 09:45:00,278.89,279.74,278.7,279.46,16182.0,278.89,279.74,278.7,279.46,16182.0
2018-06-11 09:50:00,279.41,280.58,279.25,280.35,25114.0,279.41,280.58,279.25,280.35,25114.0
2018-06-11 09:55:00,280.37,280.38,279.61,280.3,13600.0,280.37,280.38,279.61,280.3,13600.0
2018-06-11 10:00:00,280.28,280.3,279.22,279.6,52697.0,280.28,280.3,279.22,279.6,52697.0
2018-06-11 10:05:00,279.76,280.89,279.57,280.8,24342.0,279.76,280.89,279.57,280.8,24342.0
2018-06-11 10:10:00,280.8,281.53,280.77,281.09,18354.0,280.8,281.53,280.77,281.09,18354.0
2018-06-11 10:15:00,281.16,281.88,281.03,281.85,10585.0,281.16,281.88,281.03,281.85,10585.0
2018-06-11 10:20:00,281.84,282.15,281.67,281.97,11956.0,281.84,282.15,281.67,281.97,11956.0
2018-06-11 10:25:00,281.79,282.14,281.19,281.99,25446.0,281.79,282.14,281.19,281.99,25446.0
2018-06-11 10:30:00,281.96,282.36,280.41,281.18,20865.0,281.96,282.36,280.41,281.18,20865.0
2018-06-11 10:35:00,281.03,281.03,280.31,280.31,6717.0,281.03,281.03,280.31,280.31,6717.0
2018-06-11 10:40:00,280.01,280.49,279.95,280.19,38475.0,280.01,280.49,279.95,280.19,38475.0
2018-06-11 10:45:00,280.33,280.36,279.95,280.36,20562.0,280.33,280.36,279.95,280.36,20562.0
2018-06-11 10:50:00,280.37,280.37,279.76,279.89,16321.0,280.37,280.37,279.76,279.89,16321.0
2018-06-11 10:55:00,279.75,280.19,279.7,280.18,6232.0,279.75,280.19,279.7,280.18,6232.0
2018-06-11 11:00:00,280.19,280.29,279.8,279.94,16188.0,280.19,280.29,279.8,279.94,16188.0
2018-06-11 11:05:00,279.94,280.03,279.8,279.86,11051.0,279.94,280.03,279.8,279.86,11051.0
2018-06-11 11:10:00,279.9,280.04,279.8,280.0,9035.0,279.9,280.04,279.8,280.0,9035.0
2018-06-11 11:15:00,280.07,280.1,279.6,279.82,27118.0,280.07,280.1,279.6,279.82,27118.0
2018-06-11 11:20:00,279.79,280.01,279.75,279.87,13501.0,279.79,280.01,279.75,279.87,13501.0
2018-06-11 11:25:00,279.87,280.14,279.77,279.89,17403.0,279.87,280.14,279.77,279.89,17403.0
2018-06-11 11:30:00,279.89,279.99,279.84,279.84,3802.0,279.89,279.99,279.84,279.84,3802.0
2018-06-11 11:35:00,279.86,279.92,279.55,279.92,10114.0,279.86,279.92,279.55,279.92,10114.0
2018-06-11 11:40:00,279.96,280.14,279.82,280.14,5600.0,279.96,280.14,279.82,280.14,5600.0
2018-06-11 11:45:00,280.02,280.03,279.64,279.8,10921.0,280.02,280.03,279.64,279.8,10921.0
2018-06-11 11:50:00,279.8,280.11,279.76,279.93,6980.0,279.8,280.11,279.76,279.93,6980.0
2018-06-11 11:55:00,279.93,280.48,279.92,280.4,10100.0,279.93,280.48,279.92,280.4,10100.0
2018-06-11 12:00:00,280.42,280.73,280.1,280.1,5600.0,280.42,280.73,280.1,280.1,5600.0
2018-06-11 12:05:00,280.19,280.54,280.17,280.41,10595.0,280.19,280.54,280.17,280.41,10595.0
2018-06-11 12:10:00,280.48,280.82,280.43,280.82,5895.0,280.48,280.82,280.43,280.82,5895.0
2018-06-11 12:15:00,280.82,280.84,280.47,280.75,7786.0,280.82,280.84,280.47,280.75,7786.0
2018-06-11 12:20:00,280.82,281.72,280.71,281.42,15424.0,280.82,281.72,280.71,281.42,15424.0
2018-06-11 12:25:00,281.5,281.89,281.46,281.64,11404.0,281.5,281.89,281.46,281.64,11404.0
2018-06-11 12:30:00,281.67,282.15,281.46,282.1,11830.0,281.67,282.15,281.46,282.1,11830.0
2018-06-11 12:35:00,282.06,282.33,281.7,282.0,11586.0,282.06,282.33,281.7,282.0,11586.0
2018-06-11 12:40:00,282.0,282.0,281.53,281.63,4500.0,282.0,282.0,281.53,281.63,4500.0
2018-06-11 12:45:00,281.63,281.64,280.92,280.93,8160.0,281.63,281.64,280.92,280.93,8160.0
2018-06-11 12:50:00,280.9,281.12,280.86,280.95,7288.0,280.9,281.12,280.86,280.95,7288.0
2018-06-11 12:55:00,280.93,281.08,280.76,280.86,6578.0,280.93,281.08,280.76,280.86,6578.0
2018-06-11 13:00:00,280.83,281.23,280.8,281.06,6988.0,280.83,281.23,280.8,281.06,6988.0
2018-06-11 13:05:00,281.0,281.45,280.8,281.38,10767.0,281.0,281.45,280.8,281.38,10767.0
2018-06-11 13:10:00,281.35,282.08,281.34,282.0,11450.0,281.35,282.08,281.34,282.0,11450.0
2018-06-11 13:15:00,281.95,282.65,281.71,282.22,19455.0,281.95,282.65,281.71,282.22,19455.0
2018-06-11 13:20:00,282.14,282.32,281.84,282.22,4483.0,282.14,282.32,281.84,282.22,4483.0
2018-06-11 13:25:00,282.3,283.26,282.21,282.63,16958.0,282.3,283.26,282.21,282.63,16958.0
2018-06-11 13:30:00,282.57,282.63,282.32,282.44,11554.0,282.57,282.63,282.32,282.44,11554.0
2018-06-11 13:35:00,282.5,282.83,282.5,282.62,12146.0,282.5,282.83,282.5,282.62,12146.0
2018-06-11 13:40:00,282.64,282.7,282.43,282.67,14596.0,282.64,282.7,282.43,282.67,14596.0
2018-06-11 13:45:00,282.67,282.82,282.57,282.76,9500.0,282.67,282.82,282.57,282.76,9500.0
2018-06-11 13:50:00,282.75,282.99,282.69,282.79,15691.0,282.75,282.99,282.69,282.79,15691.0
2018-06-11 13:55:00,282.79,282.83,282.69,282.69,9030.0,282.79,282.83,282.69,282.69,9030.0
2018-06-11 14:00:00,282.69,282.69,282.32,282.46,11847.0,282.69,282.69,282.32,282.46,11847.0
2018-06-11 14:05:00,282.42,282.42,281.69,281.69,9199.0,282.42,282.42,281.69,281.69,9199.0
2018-06-11 14:10:00,281.67,281.67,281.47,281.47,7900.0,281.67,281.67,281.47,281.47,7900.0
2018-06-11 14:15:00,281.45,281.54,281.37,281.5,7604.0,281.45,281.54,281.37,281.5,7604.0
2018-06-11 14:20:00,281.47,282.19,281.45,282.02,15852.0,281.47,282.19,281.45,282.02,15852.0
2018-06-11 14:25:00,282.09,282.09,281.54,281.62,17486.0,282.09,282.09,281.54,281.62,17486.0
2018-06-11 14:30:00,281.68,281.8,281.31,281.71,14738.0,281.68,281.8,281.31,281.71,14738.0
2018-06-11 14:35:00,281.71,282.63,281.71,282.63,22331.0,281.71,282.63,281.71,282.63,22331.0
2018-06-11 14:40:00,282.59,282.68,282.38,282.56,13949.0,282.59,282.68,282.38,282.56,13949.0
2018-06-11 14:45:00,282.54,282.54,282.12,282.12,11453.0,282.54,282.54,282.12,282.12,11453.0
2018-06-11 14:50:00,282.12,282.12,281.72,281.85,8670.0,282.12,282.12,281.72,281.85,8670.0
2018-06-11 14:55:00,281.89,282.44,281.85,282.44,22739.0,281.89,282.44,281.85,282.44,22739.0
2018-06-11 15:00:00,282.39,282.43,282.07,282.25,12459.0,282.39,282.43,282.07,282.25,12459.0
2018-06-11 15:05:00,282.3,282.3,282.03,282.2,13335.0,282.3,282.3,282.03,282.2,13335.0
2018-06-11 15:10:00,282.19,282.88,282.15,282.88,19862.0,282.19,282.88,282.15,282.88,19862.0
2018-06-11 15:15:00,282.94,283.4,282.91,283.35,41120.0,282.94,283.4,282.91,283.35,41120.0
2018-06-11 15:20:00,283.33,284.1,283.32,283.93,48771.0,283.33,284.1,283.32,283.93,48771.0
2018-06-11 15:25:00,283.93,284.04,283.82,284.01,27949.0,283.93,284.04,283.82,284.01,27949.0
2018-06-11 15:30:00,284.01,284.04,283.62,283.75,34800.0,284.01,284.04,283.62,283.75,34800.0
2018-06-11 15:35:00,283.73,283.74,283.08,283.1,20653.0,283.73,283.74,283.08,283.1,20653.0
2018-06-11 15:40:00,283.14,283.18,282.52,282.83,46001.0,283.14,283.18,282.52,282.83,46001.0
2018-06-11 15:45:00,282.87,283.68,282.68,283.2,64400.0,282.87,283.68,282.68,283.2,64400.0
2018-06-11 15:50:00,283.21,283.45,282.63,282.67,25597.0,283.21,283.45,282.63,282.67,25597.0
2018-06-11 15:55:00,282.66,283.28,282.63,283.06,103726.0,282.66,283.28,282.63,283.06,103726.0
2018-06-12 09:30:00,283.1,284.82,283.1,284.82,24864.0,283.1,284.82,283.1,284.82,24864.0
2018-06-12 09:35:00,284.89,286.0,284.81,285.71,24609.0,284.89,286.0,284.81,285.71,24609.0
2018-06-12 09:40:00,285.97,285.97,285.15,285.21,30861.0,285.97,285.97,285.15,285.21,30861.0
2018-06-12 09:45:00,285.4,286.86,285.0,286.39,69096.0,285.4,286.86,285.0,286.39,69096.0
2018-06-12 09:50:00,286.38,286.89,285.81,286.41,40265.0,286.38,286.89,285.81,286.41,40265.0
2018-06-12 09:55:00,286.35,287.03,286.29,286.83,29766.0,286.35,287.03,286.29,286.83,29766.0
2018-06-12 10:00:00,286.94,286.99,286.33,286.65,48676.0,286.94,286.99,286.33,286.65,48676.0
2018-06-12 10:05:00,286.71,287.1,286.37,286.6,43650.0,286.71,287.1,286.37,286.6,43650.0
2018-06-12 10:10:00,286.59,287.93,286.5,287.7,27977.0,286.59,287.93,286.5,287.7,27977.0
2018-06-12 10:15:00,287.76,288.11,287.48,287.68,38170.0,287.76,288.11,287.48,287.68,38170.0
2018-06-12 10:20:00,287.62,287.99,287.05,287.95,34651.0,287.62,287.99,287.05,287.95,34651.0
2018-06-12 10:25:00,287.95,290.0,287.91,289.44,80781.0,287.95,290.0,287.91,289.44,80781.0
2018-06-12 10:30:00,289.31,292.46,289.17,292.46,58653.0,289.31,292.46,289.17,292.46,58653.0
2018-06-12 10:35:00,292.46,292.66,290.43,290.64,80546.0,292.46,292.66,290.43,290.64,80546.0
2018-06-12 10:40:00,290.6,291.4,290.34,291.29,54537.0,290.6,291.4,290.34,291.29,54537.0
2018-06-12 10:45:00,291.3,291.3,289.71,289.75,26273.0,291.3,291.3,289.71,289.75,26273.0
2018-06-12 10:50:00,289.89,290.39,289.32,290.15,25860.0,289.89,290.39,289.32,290.15,25860.0
2018-06-12 10:55:00,290.2,290.41,289.78,290.24,29285.0,290.2,290.41,289.78,290.24,29285.0
2018-06-12 11:00:00,290.32,290.33,290.0,290.1,23010.0,290.32,290.33,290.0,290.1,23010.0
2018-06-12 11:05:00,290.07,290.3,290.02,290.22,21192.0,290.07,290.3,290.02,290.22,21192.0
2018-06-12 11:10:00,290.25,290.5,290.17,290.24,50505.0,290.25,290.5,290.17,290.24,50505.0
2018-06-12 11:15:00,290.26,290.5,290.08,290.33,77657.0,290.26,290.5,290.08,290.33,77657.0
2018-06-12 11:20:00,290.3,290.5,290.27,290.34,16939.0,290.3,290.5,290.27,290.34,16939.0
2018-06-12 11:25:00,290.36,290.86,290.33,290.5,27610.0,290.36,290.86,290.33,290.5,27610.0
2018-06-12 11:30:00,290.56,290.82,290.09,290.67,49086.0,290.56,290.82,290.09,290.67,49086.0
2018-06-12 11:35:00,290.6,290.74,290.45,290.74,10893.0,290.6,290.74,290.45,290.74,10893.0
2018-06-12 11:40:00,290.81,290.99,290.67,290.85,12034.0,290.81,290.99,290.67,290.85,12034.0
2018-06-12 11:45:00,290.84,290.87,290.31,290.87,16150.0,290.84,290.87,290.31,290.87,16150.0
2018-06-12 11:50:00,290.85,291.02,290.5,290.69,16861.0,290.85,291.02,290.5,290.69,16861.0
2018-06-12 11:55:00,290.76,290.93,290.58,290.74,15446.0,290.76,290.93,290.58,290.74,15446.0
2018-06-12 12:00:00,290.74,290.95,290.56,290.88,15398.0,290.74,290.95,290.56,290.88,15398.0
2018-06-12 12:05:00,290.88,291.03,290.76,290.97,18058.0,290.88,291.03,290.76,290.97,18058.0
2018-06-12 12:10:00,290.92,291.56,290.92,291.34,24277.0,290.92,291.56,290.92,291.34,24277.0
2018-06-12 12:15:00,291.32,292.06,291.26,291.97,43491.0,291.32,292.06,291.26,291.97,43491.0
2018-06-12 12:20:00,292.0,292.58,291.47,292.58,39375.0,292.0,292.58,291.47,292.58,39375.0
2018-06-12 12:25:00,292.56,292.58,291.64,291.95,26772.0,292.56,292.58,291.64,291.95,26772.0
2018-06-12 12:30:00,292.0,292.1,291.48,291.7,19509.0,292.0,292.1,291.48,291.7,19509.0
2018-06-12 12:35:00,291.73,292.31,291.67,292.06,17952.0,291.73,292.31,291.67,292.06,17952.0
2018-06-12 12:40:00,291.98,292.14,291.7,291.81,16038.0,291.98,292.14,291.7,291.81,16038.0
2018-06-12 12:45:00,291.93,292.74,291.92,292.53,18170.0,291.93,292.74,291.92,292.53,18170.0
2018-06-12 12:50:00,292.5,293.5,292.5,293.27,17497.0,292.5,293.5,292.5,293.27,17497.0
2018-06-12 12:55:00,293.17,293.42,292.79,292.8,14161.0,293.17,293.42,292.79,292.8,14161.0
2018-06-12 13:00:00,292.69,292.73,291.78,291.88,15220.0,292.69,292.73,291.78,291.88,15220.0
2018-06-12 13:05:00,291.81,291.88,291.25,291.36,8595.0,291.81,291.88,291.25,291.36,8595.0
2018-06-12 13:10:00,291.34,291.8,291.33,291.49,17847.0,291.34,291.8,291.33,291.49,17847.0
2018-06-12 13:15:00,291.54,291.59,291.27,291.43,13460.0,291.54,291.59,291.27,291.43,13460.0
2018-06-12 13:20:00,291.45,291.77,291.36,291.73,10057.0,291.45,291.77,291.36,291.73,10057.0
2018-06-12 13:25:00,291.73,292.0,291.59,291.59,15132.0,291.73,292.0,291.59,291.59,15132.0
2018-06-12 13:30:00,291.61,292.37,291.59,292.04,9493.0,291.61,292.37,291.59,292.04,9493.0
2018-06-12 13:35:00,292.0,292.57,292.0,292.31,8494.0,292.0,292.57,292.0,292.31,8494.0
2018-06-12 13:40:00,292.3,292.3,291.71,291.94,11938.0,292.3,292.3,291.71,291.94,11938.0
2018-06-12 13:45:00,291.93,292.52,291.79,292.49,13556.0,291.93,292.52,291.79,292.49,13556.0
2018-06-12 13:50:00,292.51,292.95,292.36,292.48,15699.0,292.51,292.95,292.36,292.48,15699.0
2018-06-12 13:55:00,292.45,292.53,291.85,292.32,61144.0,292.45,292.53,291.85,292.32,61144.0
2018-06-12 14:00:00,292.05,292.09,291.41,291.41,14566.0,292.05,292.09,291.41,291.41,14566.0
2018-06-12 14:05:00,291.23,291.5,290.68,291.18,20477.0,291.23,291.5,290.68,291.18,20477.0
2018-06-12 14:10:00,291.17,291.74,291.04,291.4,11310.0,291.17,291.74,291.04,291.4,11310.0
2018-06-12 14:15:00,291.51,292.02,291.45,291.78,6400.0,291.51,292.02,291.45,291.78,6400.0
2018-06-12 14:20:00,291.99,292.06,291.76,291.81,8710.0,291.99,292.06,291.76,291.81,8710.0
2018-06-12 14:25:00,291.73,291.9,291.54,291.73,21152.0,291.73,291.9,291.54,291.73,21152.0
2018-06-12 14:30:00,291.71,292.53,291.68,292.53,18179.0,291.71,292.53,291.68,292.53,18179.0
2018-06-12 14:35:00,292.54,292.57,291.89,292.14,29871.0,292.54,292.57,291.89,292.14,29871.0
2018-06-12 14:40:00,292.21,292.44,291.34,291.44,71232.0,292.21,292.44,291.34,291.44,71232.0
2018-06-12 14:45:00,291.48,291.82,290.98,291.8,11580.0,291.48,291.82,290.98,291.8,11580.0
2018-06-12 14:50:00,291.66,291.81,291.2,291.34,14000.0,291.66,291.81,291.2,291.34,14000.0
2018-06-12 14:55:00,291.44,291.57,291.26,291.42,16309.0,291.44,291.57,291.26,291.42,16309.0
2018-06-12 15:00:00,291.42,291.66,291.3,291.43,14002.0,291.42,291.66,291.3,291.43,14002.0
2018-06-12 15:05:00,291.43,291.84,290.98,291.73,80957.0,291.43,291.84,290.98,291.73,80957.0
2018-06-12 15:10:00,291.74,291.9,291.12,291.21,25717.0,291.74,291.9,291.12,291.21,25717.0
2018-06-12 15:15:00,291.38,291.41,290.93,291.03,37606.0,291.38,291.41,290.93,291.03,37606.0
2018-06-12 15:20:00,291.02,291.14,290.83,290.99,16865.0,291.02,291.14,290.83,290.99,16865.0
2018-06-12 15:25:00,291.06,291.17,290.94,291.09,23336.0,291.06,291.17,290.94,291.09,23336.0
2018-06-12 15:30:00,291.06,291.17,290.48,290.71,98799.0,291.06,291.17,290.48,290.71,98799.0
2018-06-12 15:35:00,290.77,290.77,289.78,289.82,36093.0,290.77,290.77,289.78,289.82,36093.0
2018-06-12 15:40:00,289.91,290.17,289.82,290.08,28334.0,289.91,290.17,289.82,290.08,28334.0
2018-06-12 15:45:00,290.09,290.21,290.04,290.12,43263.0,290.09,290.21,290.04,290.12,43263.0
2018-06-12 15:50:00,290.17,291.35,290.16,291.18,62800.0,290.17,291.35,290.16,291.18,62800.0
2018-06-12 15:55:00,291.21,291.73,290.68,291.0,140965.0,291.21,291.73,290.68,291.0,140965.0
2018-06-13 09:30:00,295.0,295.58,292.52,293.14,80772.0,295.0,295.58,292.52,293.14,80772.0
2018-06-13 09:35:00,293.18,293.5,290.64,291.02,40389.0,293.18,293.5,290.64,291.02,40389.0
2018-06-13 09:40:00,291.13,291.87,289.86,291.6,52170.0,291.13,291.87,289.86,291.6,52170.0
2018-06-13 09:45:00,291.78,292.0,291.31,291.99,20042.0,291.78,292.0,291.31,291.99,20042.0
2018-06-13 09:50:00,291.99,292.18,291.63,291.82,26986.0,291.99,292.18,291.63,291.82,26986.0
2018-06-13 09:55:00,291.7,292.05,291.07,291.84,26269.0,291.7,292.05,291.07,291.84,26269.0
2018-06-13 10:00:00,291.81,291.86,291.0,291.1,21550.0,291.81,291.86,291.0,291.1,21550.0
2018-06-13 10:05:00,291.07,291.47,291.0,291.25,13861.0,291.07,291.47,291.0,291.25,13861.0
2018-06-13 10:10:00,291.39,291.7,291.11,291.35,16360.0,291.39,291.7,291.11,291.35,16360.0
2018-06-13 10:15:00,291.44,291.97,291.0,291.06,28553.0,291.44,291.97,291.0,291.06,28553.0
2018-06-13 10:20:00,291.0,291.03,290.09,290.41,21272.0,291.0,291.03,290.09,290.41,21272.0
2018-06-13 10:25:00,290.31,290.67,289.46,289.51,21036.0,290.31,290.67,289.46,289.51,21036.0
2018-06-13 10:30:00,289.75,290.0,289.23,289.23,12709.0,289.75,290.0,289.23,289.23,12709.0
2018-06-13 10:35:00,289.33,289.33,288.07,288.07,14690.0,289.33,289.33,288.07,288.07,14690.0
2018-06-13 10:40:00,288.07,289.14,287.85,288.88,26770.0,288.07,289.14,287.85,288.88,26770.0
2018-06-13 10:45:00,288.88,288.88,287.6,287.95,37785.0,288.88,288.88,287.6,287.95,37785.0
2018-06-13 10:50:00,288.02,288.07,286.34,286.62,22104.0,288.02,288.07,286.34,286.62,22104.0
2018-06-13 10:55:00,286.68,287.14,286.55,287.14,18559.0,286.68,287.14,286.55,287.14,18559.0
2018-06-13 11:00:00,287.05,287.14,286.35,286.49,22432.0,287.05,287.14,286.35,286.49,22432.0
2018-06-13 11:05:00,286.42,287.11,286.35,286.69,26811.0,286.42,287.11,286.35,286.69,26811.0
2018-06-13 11:10:00,286.65,287.12,286.65,286.76,15608.0,286.65,287.12,286.65,286.76,15608.0
2018-06-13 11:15:00,286.74,287.13,286.0,286.15,16618.0,286.74,287.13,286.0,286.15,16618.0
2018-06-13 11:20:00,285.98,286.36,285.54,286.23,15959.0,285.98,286.36,285.54,286.23,15959.0
2018-06-13 11:25:00,286.35,286.55,286.01,286.01,17191.0,286.35,286.55,286.01,286.01,17191.0
2018-06-13 11:30:00,285.95,286.12,285.17,285.17,16895.0,285.95,286.12,285.17,285.17,16895.0
2018-06-13 11:35:00,285.25,285.4,284.73,284.81,16045.0,285.25,285.4,284.73,284.81,16045.0
2018-06-13 11:40:00,284.73,286.5,284.72,286.0,27604.0,284.73,286.5,284.72,286.0,27604.0
2018-06-13 11:45:00,286.01,286.01,285.59,285.78,14428.0,286.01,286.01,285.59,285.78,14428.0
2018-06-13 11:50:00,285.78,285.98,284.8,284.87,22001.0,285.78,285.98,284.8,284.87,22001.0
2018-06-13 11:55:00,284.86,285.56,284.49,285.38,27734.0,284.86,285.56,284.49,285.38,27734.0
2018-06-13 12:00:00,285.52,285.82,284.97,285.6,21598.0,285.52,285.82,284.97,285.6,21598.0
2018-06-13 12:05:00,285.6,286.31,285.6,285.75,15750.0,285.6,286.31,285.6,285.75,15750.0
2018-06-13 12:10:00,285.77,285.77,285.15,285.37,15164.0,285.77,285.77,285.15,285.37,15164.0
2018-06-13 12:15:00,285.41,285.56,285.0,285.25,14294.0,285.41,285.56,285.0,285.25,14294.0
2018-06-13 12:20:00,285.3,285.6,285.23,285.52,7693.0,285.3,285.6,285.23,285.52,7693.0
2018-06-13 12:25:00,285.5,285.6,284.98,285.51,13267.0,285.5,285.6,284.98,285.51,13267.0
2018-06-13 12:30:00,285.37,285.45,285.04,285.45,5800.0,285.37,285.45,285.04,285.45,5800.0
2018-06-13 12:35:00,285.67,285.83,285.48,285.73,5257.0,285.67,285.83,285.48,285.73,5257.0
2018-06-13 12:40:00,285.73,286.15,285.71,286.02,6400.0,285.73,286.15,285.71,286.02,6400.0
2018-06-13 12:45:00,286.05,286.25,286.03,286.1,6529.0,286.05,286.25,286.03,286.1,6529.0
2018-06-13 12:50:00,286.16,286.24,285.88,286.03,6956.0,286.16,286.24,285.88,286.03,6956.0
2018-06-13 12:55:00,286.02,286.15,285.94,285.94,7763.0,286.02,286.15,285.94,285.94,7763.0
2018-06-13 13:00:00,285.86,285.94,285.7,285.76,9268.0,285.86,285.94,285.7,285.76,9268.0
2018-06-13 13:05:00,285.81,285.82,285.46,285.46,4388.0,285.81,285.82,285.46,285.46,4388.0
2018-06-13 13:10:00,285.52,285.55,284.95,285.46,8305.0,285.52,285.55,284.95,285.46,8305.0
2018-06-13 13:15:00,285.5,285.64,285.22,285.23,2803.0,285.5,285.64,285.22,285.23,2803.0
2018-06-13 13:20:00,285.24,285.48,284.99,285.24,13300.0,285.24,285.48,284.99,285.24,13300.0
2018-06-13 13:25:00,285.17,285.35,284.83,285.14,17110.0,285.17,285.35,284.83,285.14,17110.0
2018-06-13 13:30:00,285.13,285.26,284.91,285.0,7400.0,285.13,285.26,284.91,285.0,7400.0
2018-06-13 13:35:00,285.11,285.26,284.91,285.1,8101.0,285.11,285.26,284.91,285.1,8101.0
2018-06-13 13:40:00,285.24,285.25,285.08,285.19,4760.0,285.24,285.25,285.08,285.19,4760.0
2018-06-13 13:45:00,285.13,285.22,285.0,285.0,6585.0,285.13,285.22,285.0,285.0,6585.0
2018-06-13 13:50:00,285.1,285.13,284.98,285.07,7916.0,285.1,285.13,284.98,285.07,7916.0
2018-06-13 13:55:00,285.07,285.17,284.63,284.8,26545.0,285.07,285.17,284.63,284.8,26545.0
2018-06-13 14:00:00,284.79,285.03,284.19,284.99,17614.0,284.79,285.03,284.19,284.99,17614.0
2018-06-13 14:05:00,284.95,285.33,284.95,285.0,38674.0,284.95,285.33,284.95,285.0,38674.0
2018-06-13 14:10:00,285.07,285.33,285.02,285.25,21977.0,285.07,285.33,285.02,285.25,21977.0
2018-06-13 14:15:00,285.24,285.29,284.92,284.98,75243.0,285.24,285.29,284.92,284.98,75243.0
2018-06-13 14:20:00,285.0,285.5,284.49,284.54,73721.0,285.0,285.5,284.49,284.54,73721.0
2018-06-13 14:25:00,284.55,284.55,283.72,283.86,8667.0,284.55,284.55,283.72,283.86,8667.0
2018-06-13 14:30:00,283.8,284.1,283.22,284.06,29973.0,283.8,284.1,283.22,284.06,29973.0
2018-06-13 14:35:00,284.06,285.02,284.06,285.0,82605.0,284.06,285.02,284.06,285.0,82605.0
2018-06-13 14:40:00,285.0,286.18,284.98,285.71,25619.0,285.0,286.18,284.98,285.71,25619.0
2018-06-13 14:45:00,285.74,285.75,285.04,285.19,14386.0,285.74,285.75,285.04,285.19,14386.0
2018-06-13 14:50:00,285.25,285.81,285.13,285.74,15711.0,285.25,285.81,285.13,285.74,15711.0
2018-06-13 14:55:00,285.67,286.14,285.65,285.91,15361.0,285.67,286.14,285.65,285.91,15361.0
2018-06-13 15:00:00,285.87,286.29,285.75,286.26,17565.0,285.87,286.29,285.75,286.26,17565.0
2018-06-13 15:05:00,286.21,286.34,285.98,286.11,25865.0,286.21,286.34,285.98,286.11,25865.0
2018-06-13 15:10:00,286.08,286.08,285.28,285.35,21457.0,286.08,286.08,285.28,285.35,21457.0
2018-06-13 15:15:00,285.33,285.58,285.25,285.38,25652.0,285.33,285.58,285.25,285.38,25652.0
2018-06-13 15:20:00,285.32,285.64,285.32,285.62,22050.0,285.32,285.64,285.32,285.62,22050.0
2018-06-13 15:25:00,285.66,285.73,285.43,285.57,40960.0,285.66,285.73,285.43,285.57,40960.0
2018-06-13 15:30:00,285.61,285.61,285.23,285.53,54748.0,285.61,285.61,285.23,285.53,54748.0
2018-06-13 15:35:00,285.51,285.52,285.15,285.25,19019.0,285.51,285.52,285.15,285.25,19019.0
2018-06-13 15:40:00,285.24,285.34,285.13,285.34,24586.0,285.24,285.34,285.13,285.34,24586.0
2018-06-13 15:45:00,285.31,285.32,284.76,284.85,44918.0,285.31,285.32,284.76,284.85,44918.0
2018-06-13 15:50:00,284.85,285.16,284.73,284.82,30440.0,284.85,285.16,284.73,284.82,30440.0
2018-06-13 15:55:00,284.82,285.18,284.8,285.02,77086.0,284.82,285.18,284.8,285.02,77086.0
2018-06-14 09:30:00,285.05,292.95,283.68,291.84,42130.0,285.05,292.95,283.68,291.84,42130.0
2018-06-14 09:35:00,291.85,292.31,289.89,291.39,27703.0,291.85,292.31,289.89,291.39,27703.0
2018-06-14 09:40:00,291.51,293.86,291.34,292.99,32533.0,291.51,293.86,291.34,292.99,32533.0
2018-06-14 09:45:00,293.33,295.47,292.92,294.82,24486.0,293.33,295.47,292.92,294.82,24486.0
2018-06-14 09:50:00,294.81,295.64,294.64,295.38,28577.0,294.81,295.64,294.64,295.38,28577.0
2018-06-14 09:55:00,295.38,296.65,294.87,295.99,43032.0,295.38,296.65,294.87,295.99,43032.0
2018-06-14 10:00:00,295.75,297.25,294.86,295.0,81361.0,295.75,297.25,294.86,295.0,81361.0
2018-06-14 10:05:00,294.97,294.98,292.9,293.32,36476.0,294.97,294.98,292.9,293.32,36476.0
2018-06-14 10:10:00,293.79,294.23,293.6,293.96,22325.0,293.79,294.23,293.6,293.96,22325.0
2018-06-14 10:15:00,293.92,294.37,293.78,294.18,21808.0,293.92,294.37,293.78,294.18,21808.0
2018-06-14 10:20:00,294.18,294.42,291.56,292.61,22271.0,294.18,294.42,291.56,292.61,22271.0
2018-06-14 10:25:00,292.7,293.38,292.52,292.99,11759.0,292.7,293.38,292.52,292.99,11759.0
2018-06-14 10:30:00,293.13,293.29,292.53,292.76,11865.0,293.13,293.29,292.53,292.76,11865.0
2018-06-14 10:35:00,292.8,293.18,292.7,293.04,8000.0,292.8,293.18,292.7,293.04,8000.0
2018-06-14 10:40:00,293.08,293.11,292.16,292.73,17161.0,293.08,293.11,292.16,292.73,17161.0
2018-06-14 10:45:00,292.58,292.96,292.5,292.96,11939.0,292.58,292.96,292.5,292.96,11939.0
2018-06-14 10:50:00,292.86,293.13,292.7,293.09,6640.0,292.86,293.13,292.7,293.09,6640.0
2018-06-14 10:55:00,292.96,293.11,292.66,292.66,15642.0,292.96,293.11,292.66,292.66,15642.0
2018-06-14 11:00:00,292.67,292.67,292.01,292.43,11704.0,292.67,292.67,292.01,292.43,11704.0
2018-06-14 11:05:00,292.42,292.7,292.03,292.29,13154.0,292.42,292.7,292.03,292.29,13154.0
2018-06-14 11:10:00,292.18,292.18,291.74,291.74,13020.0,292.18,292.18,291.74,291.74,13020.0
2018-06-14 11:15:00,291.85,291.99,291.35,291.35,12744.0,291.85,291.99,291.35,291.35,12744.0
2018-06-14 11:20:00,291.37,291.81,291.33,291.69,5956.0,291.37,291.81,291.33,291.69,5956.0
2018-06-14 11:25:00,291.77,292.33,291.77,292.26,7100.0,291.77,292.33,291.77,292.26,7100.0
2018-06-14 11:30:00,292.26,293.34,292.26,293.34,14613.0,292.26,293.34,292.26,293.34,14613.0
2018-06-14 11:35:00,293.41,293.63,292.89,293.49,10601.0,293.41,293.63,292.89,293.49,10601.0
2018-06-14 11:40:00,293.71,294.17,293.61,293.78,8957.0,293.71,294.17,293.61,293.78,8957.0
2018-06-14 11:45:00,293.98,294.07,293.1,293.46,11716.0,293.98,294.07,293.1,293.46,11716.0
2018-06-14 11:50:00,293.53,293.78,293.32,293.44,10700.0,293.53,293.78,293.32,293.44,10700.0
2018-06-14 11:55:00,293.44,293.89,293.43,293.5,6900.0,293.44,293.89,293.43,293.5,6900.0
2018-06-14 12:00:00,293.62,294.51,293.5,294.41,7200.0,293.62,294.51,293.5,294.41,7200.0
2018-06-14 12:05:00,294.43,294.87,294.07,294.77,16842.0,294.43,294.87,294.07,294.77,16842.0
2018-06-14 12:10:00,294.69,294.86,294.55,294.73,4516.0,294.69,294.86,294.55,294.73,4516.0
2018-06-14 12:15:00,295.07,295.44,294.94,295.27,8885.0,295.07,295.44,294.94,295.27,8885.0
2018-06-14 12:20:00,295.34,295.53,295.18,295.18,9957.0,295.34,295.53,295.18,295.18,9957.0
2018-06-14 12:25:00,295.21,295.44,295.19,295.21,6300.0,295.21,295.44,295.19,295.21,6300.0
2018-06-14 12:30:00,295.28,295.59,295.14,295.22,9108.0,295.28,295.59,295.14,295.22,9108.0
2018-06-14 12:35:00,295.22,295.3,295.07,295.13,5399.0,295.22,295.3,295.07,295.13,5399.0
2018-06-14 12:40:00,295.08,295.2,294.62,294.64,15744.0,295.08,295.2,294.62,294.64,15744.0
2018-06-14 12:45:00,294.7,294.81,294.42,294.55,9533.0,294.7,294.81,294.42,294.55,9533.0
2018-06-14 12:50:00,294.59,294.63,293.99,293.99,12174.0,294.59,294.63,293.99,293.99,12174.0
2018-06-14 12:55:00,294.06,294.08,293.82,293.86,7329.0,294.06,294.08,293.82,293.86,7329.0
2018-06-14 13:00:00,293.91,294.26,293.76,294.26,8100.0,293.91,294.26,293.76,294.26,8100.0
2018-06-14 13:05:00,294.3,294.35,293.95,294.0,9400.0,294.3,294.35,293.95,294.0,9400.0
2018-06-14 13:10:00,293.97,294.05,293.91,294.0,7300.0,293.97,294.05,293.91,294.0,7300.0
2018-06-14 13:15:00,293.92,293.92,293.48,293.61,8731.0,293.92,293.92,293.48,293.61,8731.0
2018-06-14 13:20:00,293.57,293.65,293.31,293.31,7953.0,293.57,293.65,293.31,293.31,7953.0
2018-06-14 13:25:00,293.28,293.67,293.2,293.53,10162.0,293.28,293.67,293.2,293.53,10162.0
2018-06-14 13:30:00,293.6,294.07,293.59,293.92,6648.0,293.6,294.07,293.59,293.92,6648.0
2018-06-14 13:35:00,294.06,294.24,293.63,293.9,11735.0,294.06,294.24,293.63,293.9,11735.0
2018-06-14 13:40:00,293.91,293.99,293.63,293.83,9369.0,293.91,293.99,293.63,293.83,9369.0
2018-06-14 13:45:00,293.71,293.78,293.61,293.69,10073.0,293.71,293.78,293.61,293.69,10073.0
2018-06-14 13:50:00,293.64,294.5,293.64,294.03,15303.0,293.64,294.5,293.64,294.03,15303.0
2018-06-14 13:55:00,294.13,294.65,294.12,294.53,16050.0,294.13,294.65,294.12,294.53,16050.0
2018-06-14 14:00:00,294.63,294.69,293.89,294.04,28800.0,294.63,294.69,293.89,294.04,28800.0
2018-06-14 14:05:00,294.14,294.41,294.0,294.41,19043.0,294.14,294.41,294.0,294.41,19043.0
2018-06-14 14:10:00,294.29,294.78,294.26,294.78,10356.0,294.29,294.78,294.26,294.78,10356.0
2018-06-14 14:15:00,294.82,295.01,294.68,294.93,12572.0,294.82,295.01,294.68,294.93,12572.0
2018-06-14 14:20:00,294.97,295.13,294.7,294.91,11951.0,294.97,295.13,294.7,294.91,11951.0
2018-06-14 14:25:00,294.97,295.07,294.82,294.84,13625.0,294.97,295.07,294.82,294.84,13625.0
2018-06-14 14:30:00,294.78,295.66,294.78,295.46,24141.0,294.78,295.66,294.78,295.46,24141.0
2018-06-14 14:35:00,295.48,295.92,295.38,295.7,17834.0,295.48,295.92,295.38,295.7,17834.0
2018-06-14 14:40:00,295.92,296.19,295.85,296.13,13295.0,295.92,296.19,295.85,296.13,13295.0
2018-06-14 14:45:00,296.17,296.26,296.06,296.18,12934.0,296.17,296.26,296.06,296.18,12934.0
2018-06-14 14:50:00,296.09,296.28,295.86,295.87,13371.0,296.09,296.28,295.86,295.87,13371.0
2018-06-14 14:55:00,295.77,296.17,295.75,296.08,22476.0,295.77,296.17,295.75,296.08,22476.0
2018-06-14 15:00:00,296.08,296.26,295.95,296.18,13003.0,296.08,296.26,295.95,296.18,13003.0
2018-06-14 15:05:00,296.19,296.2,295.51,295.66,17456.0,296.19,296.2,295.51,295.66,17456.0
2018-06-14 15:10:00,295.71,295.86,295.59,295.86,13001.0,295.71,295.86,295.59,295.86,13001.0
2018-06-14 15:15:00,295.9,296.08,295.34,296.08,22155.0,295.9,296.08,295.34,296.08,22155.0
2018-06-14 15:20:00,296.02,296.36,296.02,296.28,17069.0,296.02,296.36,296.02,296.28,17069.0
2018-06-14 15:25:00,296.19,296.5,296.16,296.4,15307.0,296.19,296.5,296.16,296.4,15307.0
2018-06-14 15:30:00,296.39,296.39,295.64,295.69,18708.0,296.39,296.39,295.64,295.69,18708.0
2018-06-14 15:35:00,295.67,295.79,295.46,295.6,16843.0,295.67,295.79,295.46,295.6,16843.0
2018-06-14 15:40:00,295.56,295.7,295.53,295.66,17070.0,295.56,295.7,295.53,295.66,17070.0
2018-06-14 15:45:00,295.66,295.76,295.45,295.64,33092.0,295.66,295.76,295.45,295.64,33092.0
2018-06-14 15:50:00,295.67,295.67,295.06,295.15,30717.0,295.67,295.67,295.06,295.15,30717.0
2018-06-14 15:55:00,295.08,295.86,295.05,295.77,68074.0,295.08,295.86,295.05,295.77,68074.0
2018-06-15 09:30:00,295.63,298.58,292.73,296.28,284007.0,295.63,298.58,292.73,296.28,284007.0
2018-06-15 09:35:00,296.42,296.5,294.84,295.18,22105.0,296.42,296.5,294.84,295.18,22105.0
2018-06-15 09:40:00,295.23,295.71,295.0,295.46,19000.0,295.23,295.71,295.0,295.46,19000.0
2018-06-15 09:45:00,295.56,295.86,295.02,295.22,20251.0,295.56,295.86,295.02,295.22,20251.0
2018-06-15 09:50:00,295.4,295.99,295.11,295.63,18831.0,295.4,295.99,295.11,295.63,18831.0
2018-06-15 09:55:00,295.63,296.02,295.2,295.86,14438.0,295.63,296.02,295.2,295.86,14438.0
2018-06-15 10:00:00,295.81,296.12,295.51,295.54,18539.0,295.81,296.12,295.51,295.54,18539.0
2018-06-15 10:05:00,295.6,295.83,295.37,295.46,27604.0,295.6,295.83,295.37,295.46,27604.0
2018-06-15 10:10:00,295.48,295.6,294.94,294.96,37852.0,295.48,295.6,294.94,294.96,37852.0
2018-06-15 10:15:00,294.96,296.11,294.79,295.9,10825.0,294.96,296.11,294.79,295.9,10825.0
2018-06-15 10:20:00,295.91,296.06,295.55,295.72,11603.0,295.91,296.06,295.55,295.72,11603.0
2018-06-15 10:25:00,295.73,296.13,295.41,295.41,10369.0,295.73,296.13,295.41,295.41,10369.0
2018-06-15 10:30:00,295.44,295.5,294.37,294.63,13774.0,295.44,295.5,294.37,294.63,13774.0
2018-06-15 10:35:00,294.47,294.92,294.24,294.53,10303.0,294.47,294.92,294.24,294.53,10303.0
2018-06-15 10:40:00,294.51,295.0,293.67,293.67,14100.0,294.51,295.0,293.67,293.67,14100.0
2018-06-15 10:45:00,293.57,294.07,293.3,294.0,9821.0,293.57,294.07,293.3,294.0,9821.0
2018-06-15 10:50:00,293.99,294.85,293.88,294.71,11074.0,293.99,294.85,293.88,294.71,11074.0
2018-06-15 10:55:00,294.75,294.99,294.6,294.89,9799.0,294.75,294.99,294.6,294.89,9799.0
2018-06-15 11:00:00,294.98,295.28,294.7,294.91,9990.0,294.98,295.28,294.7,294.91,9990.0
2018-06-15 11:05:00,295.14,295.36,295.05,295.28,7729.0,295.14,295.36,295.05,295.28,7729.0
2018-06-15 11:10:00,295.38,296.36,295.29,296.11,11161.0,295.38,296.36,295.29,296.11,11161.0
2018-06-15 11:15:00,296.12,296.49,296.11,296.28,10322.0,296.12,296.49,296.11,296.28,10322.0
2018-06-15 11:20:00,296.39,296.52,296.09,296.23,15475.0,296.39,296.52,296.09,296.23,15475.0
2018-06-15 11:25:00,296.37,296.37,295.85,296.12,15762.0,296.37,296.37,295.85,296.12,15762.0
2018-06-15 11:30:00,296.13,296.65,296.12,296.37,10131.0,296.13,296.65,296.12,296.37,10131.0
2018-06-15 11:35:00,296.38,296.59,295.8,295.92,20565.0,296.38,296.59,295.8,295.92,20565.0
2018-06-15 11:40:00,296.09,296.27,295.85,296.07,7757.0,296.09,296.27,295.85,296.07,7757.0
2018-06-15 11:45:00,296.11,296.19,295.92,296.06,7400.0,296.11,296.19,295.92,296.06,7400.0
2018-06-15 11:50:00,296.05,296.11,295.54,296.11,12484.0,296.05,296.11,295.54,296.11,12484.0
2018-06-15 11:55:00,296.0,296.17,295.71,295.82,7599.0,296.0,296.17,295.71,295.82,7599.0
2018-06-15 12:00:00,295.9,296.19,295.82,296.19,5670.0,295.9,296.19,295.82,296.19,5670.0
2018-06-15 12:05:00,296.17,296.17,295.8,295.97,9144.0,296.17,296.17,295.8,295.97,9144.0
2018-06-15 12:10:00,296.01,296.09,295.83,296.0,9000.0,296.01,296.09,295.83,296.0,9000.0
2018-06-15 12:15:00,296.05,296.12,295.92,296.03,4800.0,296.05,296.12,295.92,296.03,4800.0
2018-06-15 12:20:00,296.02,296.31,295.96,296.07,14890.0,296.02,296.31,295.96,296.07,14890.0
2018-06-15 12:25:00,296.08,296.18,295.93,296.13,11540.0,296.08,296.18,295.93,296.13,11540.0
2018-06-15 12:30:00,296.13,296.62,296.0,296.62,16404.0,296.13,296.62,296.0,296.62,16404.0
2018-06-15 12:35:00,296.63,296.97,296.62,296.94,11539.0,296.63,296.97,296.62,296.94,11539.0
2018-06-15 12:40:00,296.94,297.4,296.88,297.24,17137.0,296.94,297.4,296.88,297.24,17137.0
2018-06-15 12:45:00,297.24,297.75,297.24,297.38,10557.0,297.24,297.75,297.24,297.38,10557.0
2018-06-15 12:50:00,297.38,297.73,297.37,297.73,8890.0,297.38,297.73,297.37,297.73,8890.0
2018-06-15 12:55:00,297.73,298.38,297.73,298.28,12500.0,297.73,298.38,297.73,298.28,12500.0
2018-06-15 13:00:00,298.29,298.38,297.84,297.88,10169.0,298.29,298.38,297.84,297.88,10169.0
2018-06-15 13:05:00,297.88,298.18,297.88,298.09,7038.0,297.88,298.18,297.88,298.09,7038.0
2018-06-15 13:10:00,298.09,298.72,298.08,298.34,13100.0,298.09,298.72,298.08,298.34,13100.0
2018-06-15 13:15:00,298.45,298.5,297.9,298.0,10468.0,298.45,298.5,297.9,298.0,10468.0
2018-06-15 13:20:00,297.92,298.28,297.88,298.05,6216.0,297.92,298.28,297.88,298.05,6216.0
2018-06-15 13:25:00,298.01,298.21,297.98,298.08,5890.0,298.01,298.21,297.98,298.08,5890.0
2018-06-15 13:30:00,298.08,298.25,297.48,297.51,12267.0,298.08,298.25,297.48,297.51,12267.0
2018-06-15 13:35:00,297.5,297.53,296.99,297.09,6200.0,297.5,297.53,296.99,297.09,6200.0
2018-06-15 13:40:00,297.05,297.24,296.86,296.87,12738.0,297.05,297.24,296.86,296.87,12738.0
2018-06-15 13:45:00,296.88,297.4,296.75,297.09,7615.0,296.88,297.4,296.75,297.09,7615.0
2018-06-15 13:50:00,297.15,297.26,296.68,296.8,7363.0,297.15,297.26,296.68,296.8,7363.0
2018-06-15 13:55:00,296.73,297.02,296.55,296.56,11700.0,296.73,297.02,296.55,296.56,11700.0
2018-06-15 14:00:00,296.63,296.94,296.56,296.73,7100.0,296.63,296.94,296.56,296.73,7100.0
2018-06-15 14:05:00,296.67,296.98,296.53,296.87,10325.0,296.67,296.98,296.53,296.87,10325.0
2018-06-15 14:10:00,296.84,296.91,296.59,296.87,7900.0,296.84,296.91,296.59,296.87,7900.0
2018-06-15 14:15:00,296.87,297.23,296.81,297.2,9439.0,296.87,297.23,296.81,297.2,9439.0
2018-06-15 14:20:00,297.21,297.82,297.2,297.64,10155.0,297.21,297.82,297.2,297.64,10155.0
2018-06-15 14:25:00,297.52,297.71,297.11,297.69,11785.0,297.52,297.71,297.11,297.69,11785.0
2018-06-15 14:30:00,297.7,298.32,297.67,298.08,20611.0,297.7,298.32,297.67,298.08,20611.0
2018-06-15 14:35:00,298.08,298.08,297.53,297.81,13800.0,298.08,298.08,297.53,297.81,13800.0
2018-06-15 14:40:00,297.86,297.99,297.63,297.63,10897.0,297.86,297.99,297.63,297.63,10897.0
2018-06-15 14:45:00,297.6,298.11,297.56,298.02,33709.0,297.6,298.11,297.56,298.02,33709.0
2018-06-15 14:50:00,297.92,298.15,297.85,297.88,20640.0,297.92,298.15,297.85,297.88,20640.0
2018-06-15 14:55:00,297.96,298.02,297.85,298.02,15033.0,297.96,298.02,297.85,298.02,15033.0
2018-06-15 15:00:00,297.97,298.05,297.65,297.93,16001.0,297.97,298.05,297.65,297.93,16001.0
2018-06-15 15:05:00,297.93,298.04,297.87,298.03,17075.0,297.93,298.04,297.87,298.03,17075.0
2018-06-15 15:10:00,297.96,298.01,297.93,298.0,12720.0,297.96,298.01,297.93,298.0,12720.0
2018-06-15 15:15:00,298.02,298.15,297.57,297.62,15349.0,298.02,298.15,297.57,297.62,15349.0
2018-06-15 15:20:00,297.58,297.89,297.56,297.78,22130.0,297.58,297.89,297.56,297.78,22130.0
2018-06-15 15:25:00,297.84,297.98,297.7,297.9,15776.0,297.84,297.98,297.7,297.9,15776.0
2018-06-15 15:30:00,297.93,297.96,297.4,297.4,22210.0,297.93,297.96,297.4,297.4,22210.0
2018-06-15 15:35:00,297.37,297.66,297.37,297.46,21479.0,297.37,297.66,297.37,297.46,21479.0
2018-06-15 15:40:00,297.48,297.56,297.26,297.32,25567.0,297.48,297.56,297.26,297.32,25567.0
2018-06-15 15:45:00,297.3,297.39,296.7,296.86,31063.0,297.3,297.39,296.7,296.86,31063.0
2018-06-15 15:50:00,296.95,297.25,296.63,296.86,37971.0,296.95,297.25,296.63,296.86,37971.0
2018-06-15 15:55:00,296.88,297.27,296.88,297.27,91917.0,296.88,297.27,296.88,297.27,91917.0
2018-06-18 09:30:00,290.79,294.98,290.79,292.78,29560.0,290.79,294.98,290.79,292.78,29560.0
2018-06-18 09:35:00,292.67,294.23,292.34,293.37,13854.0,292.67,294.23,292.34,293.37,13854.0
2018-06-18 09:40:00,293.39,293.39,292.15,293.1,15951.0,293.39,293.39,292.15,293.1,15951.0
2018-06-18 09:45:00,293.08,295.07,292.8,295.0,6286.0,293.08,295.07,292.8,295.0,6286.0
2018-06-18 09:50:00,295.03,295.69,294.67,294.68,85105.0,295.03,295.69,294.67,294.68,85105.0
2018-06-18 09:55:00,294.65,295.64,294.58,295.53,5895.0,294.65,295.64,294.58,295.53,5895.0
2018-06-18 10:00:00,295.37,295.95,295.22,295.85,5772.0,295.37,295.95,295.22,295.85,5772.0
2018-06-18 10:05:00,295.86,295.86,294.35,294.39,6529.0,295.86,295.86,294.35,294.39,6529.0
2018-06-18 10:10:00,294.39,295.62,294.39,295.26,8085.0,294.39,295.62,294.39,295.26,8085.0
2018-06-18 10:15:00,295.63,295.79,295.02,295.31,20988.0,295.63,295.79,295.02,295.31,20988.0
2018-06-18 10:20:00,295.23,295.39,294.93,295.3,5301.0,295.23,295.39,294.93,295.3,5301.0
2018-06-18 10:25:00,295.31,295.7,295.13,295.7,4604.0,295.31,295.7,295.13,295.7,4604.0
2018-06-18 10:30:00,295.64,295.92,295.61,295.9,7907.0,295.64,295.92,295.61,295.9,7907.0
2018-06-18 10:35:00,295.98,297.0,295.98,296.72,9900.0,295.98,297.0,295.98,296.72,9900.0
2018-06-18 10:40:00,296.62,296.69,295.71,295.71,7900.0,296.62,296.69,295.71,295.71,7900.0
2018-06-18 10:45:00,295.98,296.47,295.91,296.32,9950.0,295.98,296.47,295.91,296.32,9950.0
2018-06-18 10:50:00,296.41,297.09,296.39,296.62,12430.0,296.41,297.09,296.39,296.62,12430.0
2018-06-18 10:55:00,296.72,296.74,296.31,296.31,4000.0,296.72,296.74,296.31,296.31,4000.0
2018-06-18 11:00:00,296.3,296.44,296.05,296.05,5912.0,296.3,296.44,296.05,296.05,5912.0
2018-06-18 11:05:00,295.96,295.96,295.33,295.46,9250.0,295.96,295.96,295.33,295.46,9250.0
2018-06-18 11:10:00,295.41,295.55,295.3,295.38,5498.0,295.41,295.55,295.3,295.38,5498.0
2018-06-18 11:15:00,295.42,295.42,295.06,295.41,6154.0,295.42,295.42,295.06,295.41,6154.0
2018-06-18 11:20:00,295.31,295.91,295.31,295.75,11139.0,295.31,295.91,295.31,295.75,11139.0
2018-06-18 11:25:00,295.37,295.48,294.87,295.39,9834.0,295.37,295.48,294.87,295.39,9834.0
2018-06-18 11:30:00,295.52,295.81,295.38,295.38,4697.0,295.52,295.81,295.38,295.38,4697.0
2018-06-18 11:35:00,295.49,295.5,294.98,295.19,5400.0,295.49,295.5,294.98,295.19,5400.0
2018-06-18 11:40:00,294.95,295.11,294.49,295.02,5898.0,294.95,295.11,294.49,295.02,5898.0
2018-06-18 11:45:00,295.1,295.6,294.64,294.64,7660.0,295.1,295.6,294.64,294.64,7660.0
2018-06-18 11:50:00,294.74,295.18,294.59,295.17,2845.0,294.74,295.18,294.59,295.17,2845.0
2018-06-18 11:55:00,295.29,295.29,294.71,294.72,5500.0,295.29,295.29,294.71,294.72,5500.0
2018-06-18 12:00:00,294.8,294.8,294.45,294.69,4600.0,294.8,294.8,294.45,294.69,4600.0
2018-06-18 12:05:00,294.86,295.5,294.86,295.3,5100.0,294.86,295.5,294.86,295.3,5100.0
2018-06-18 12:10:00,295.49,295.49,295.1,295.18,5073.0,295.49,295.49,295.1,295.18,5073.0
2018-06-18 12:15:00,295.26,295.82,295.26,295.37,7300.0,295.26,295.82,295.26,295.37,7300.0
2018-06-18 12:20:00,295.46,295.56,295.35,295.35,3200.0,295.46,295.56,295.35,295.35,3200.0
2018-06-18 12:25:00,295.44,295.53,295.08,295.1,5594.0,295.44,295.53,295.08,295.1,5594.0
2018-06-18 12:30:00,295.08,295.35,295.08,295.08,4000.0,295.08,295.35,295.08,295.08,4000.0
2018-06-18 12:35:00,295.12,295.66,295.12,295.65,3267.0,295.12,295.66,295.12,295.65,3267.0
2018-06-18 12:40:00,295.76,295.93,295.67,295.89,4000.0,295.76,295.93,295.67,295.89,4000.0
2018-06-18 12:45:00,295.85,296.02,295.74,295.78,4200.0,295.85,296.02,295.74,295.78,4200.0
2018-06-18 12:50:00,295.75,296.03,295.67,295.94,3699.0,295.75,296.03,295.67,295.94,3699.0
2018-06-18 12:55:00,295.86,295.94,294.54,294.62,15820.0,295.86,295.94,294.54,294.62,15820.0
2018-06-18 13:00:00,294.62,294.97,294.37,294.96,9680.0,294.62,294.97,294.37,294.96,9680.0
2018-06-18 13:05:00,294.96,295.29,294.94,294.96,6108.0,294.96,295.29,294.94,294.96,6108.0
2018-06-18 13:10:00,295.06,295.24,294.83,294.83,3138.0,295.06,295.24,294.83,294.83,3138.0
2018-06-18 13:15:00,294.83,295.25,294.83,295.24,2400.0,294.83,295.25,294.83,295.24,2400.0
2018-06-18 13:20:00,295.24,295.24,294.69,294.79,19536.0,295.24,295.24,294.69,294.79,19536.0
2018-06-18 13:25:00,294.74,295.33,294.71,295.17,23011.0,294.74,295.33,294.71,295.17,23011.0
2018-06-18 13:30:00,295.17,295.59,295.17,295.24,3745.0,295.17,295.59,295.17,295.24,3745.0
2018-06-18 13:35:00,295.42,295.44,295.16,295.3,3827.0,295.42,295.44,295.16,295.3,3827.0
2018-06-18 13:40:00,295.34,295.49,295.3,295.49,4800.0,295.34,295.49,295.3,295.49,4800.0
2018-06-18 13:45:00,295.5,295.5,295.29,295.49,4200.0,295.5,295.5,295.29,295.49,4200.0
2018-06-18 13:50:00,295.56,295.61,295.17,295.26,6394.0,295.56,295.61,295.17,295.26,6394.0
2018-06-18 13:55:00,295.26,295.7,295.26,295.7,2000.0,295.26,295.7,295.26,295.7,2000.0
2018-06-18 14:00:00,295.61,295.78,294.68,294.72,13668.0,295.61,295.78,294.68,294.72,13668.0
2018-06-18 14:05:00,294.75,295.2,294.74,295.2,4552.0,294.75,295.2,294.74,295.2,4552.0
2018-06-18 14:10:00,295.19,295.32,294.86,295.1,11102.0,295.19,295.32,294.86,295.1,11102.0
2018-06-18 14:15:00,295.03,295.41,294.99,295.41,4500.0,295.03,295.41,294.99,295.41,4500.0
2018-06-18 14:20:00,295.45,295.75,295.33,295.61,3169.0,295.45,295.75,295.33,295.61,3169.0
2018-06-18 14:25:00,295.63,295.7,295.39,295.56,5100.0,295.63,295.7,295.39,295.56,5100.0
2018-06-18 14:30:00,295.58,296.04,295.56,295.9,4800.0,295.58,296.04,295.56,295.9,4800.0
2018-06-18 14:35:00,295.82,295.86,295.54,295.54,3500.0,295.82,295.86,295.54,295.54,3500.0
2018-06-18 14:40:00,295.62,296.06,295.62,295.97,4632.0,295.62,296.06,295.62,295.97,4632.0
2018-06-18 14:45:00,295.98,295.98,295.24,295.53,7400.0,295.98,295.98,295.24,295.53,7400.0
2018-06-18 14:50:00,295.42,295.61,295.19,295.33,6330.0,295.42,295.61,295.19,295.33,6330.0
2018-06-18 14:55:00,295.36,295.36,295.0,295.02,4000.0,295.36,295.36,295.0,295.02,4000.0
2018-06-18 15:00:00,295.0,295.45,294.89,295.09,4655.0,295.0,295.45,294.89,295.09,4655.0
2018-06-18 15:05:00,295.12,295.34,295.07,295.07,3900.0,295.12,295.34,295.07,295.07,3900.0
2018-06-18 15:10:00,295.2,295.31,295.06,295.17,4820.0,295.2,295.31,295.06,295.17,4820.0
2018-06-18 15:15:00,295.07,295.27,295.0,295.13,5150.0,295.07,295.27,295.0,295.13,5150.0
2018-06-18 15:20:00,295.16,295.43,295.15,295.28,4313.0,295.16,295.43,295.15,295.28,4313.0
2018-06-18 15:25:00,295.28,295.44,294.87,295.06,5546.0,295.28,295.44,294.87,295.06,5546.0
2018-06-18 15:30:00,295.23,295.52,294.91,295.23,10231.0,295.23,295.52,294.91,295.23,10231.0
2018-06-18 15:35:00,295.31,295.36,294.44,294.49,11754.0,295.31,295.36,294.44,294.49,11754.0
2018-06-18 15:40:00,294.55,295.04,294.55,294.9,20715.0,294.55,295.04,294.55,294.9,20715.0
2018-06-18 15:45:00,294.89,295.13,294.76,294.98,12142.0,294.89,295.13,294.76,294.98,12142.0
2018-06-18 15:50:00,294.98,295.33,294.97,295.26,21644.0,294.98,295.33,294.97,295.26,21644.0
2018-06-18 15:55:00,295.25,295.35,295.09,295.25,65447.0,295.25,295.35,295.09,295.25,65447.0
2018-06-19 09:30:00,289.19,294.87,286.31,293.37,18980.0,289.19,294.87,286.31,293.37,18980.0
2018-06-19 09:35:00,292.99,294.39,292.8,293.32,12212.0,292.99,294.39,292.8,293.32,12212.0
2018-06-19 09:40:00,293.0,294.66,292.02,294.62,11231.0,293.0,294.66,292.02,294.62,11231.0
2018-06-19 09:45:00,294.37,295.0,293.78,294.31,8119.0,294.37,295.0,293.78,294.31,8119.0
2018-06-19 09:50:00,294.42,294.42,293.06,293.59,17600.0,294.42,294.42,293.06,293.59,17600.0
2018-06-19 09:55:00,293.79,294.21,293.43,293.61,3383.0,293.79,294.21,293.43,293.61,3383.0
2018-06-19 10:00:00,293.48,293.75,292.8,292.8,9378.0,293.48,293.75,292.8,292.8,9378.0
2018-06-19 10:05:00,292.69,292.83,291.17,291.39,10805.0,292.69,292.83,291.17,291.39,10805.0
2018-06-19 10:10:00,291.39,292.27,290.86,292.07,17007.0,291.39,292.27,290.86,292.07,17007.0
2018-06-19 10:15:00,292.06,292.77,292.01,292.36,11600.0,292.06,292.77,292.01,292.36,11600.0
2018-06-19 10:20:00,292.6,292.6,292.0,292.26,11009.0,292.6,292.6,292.0,292.26,11009.0
2018-06-19 10:25:00,292.52,293.58,292.52,293.58,7963.0,292.52,293.58,292.52,293.58,7963.0
2018-06-19 10:30:00,293.6,293.6,293.03,293.03,7177.0,293.6,293.6,293.03,293.03,7177.0
2018-06-19 10:35:00,293.13,293.33,292.29,292.3,7698.0,293.13,293.33,292.29,292.3,7698.0
2018-06-19 10:40:00,292.3,293.1,292.21,292.84,8755.0,292.3,293.1,292.21,292.84,8755.0
2018-06-19 10:45:00,292.84,294.11,292.83,293.75,11637.0,292.84,294.11,292.83,293.75,11637.0
2018-06-19 10:50:00,293.66,293.77,293.19,293.2,6905.0,293.66,293.77,293.19,293.2,6905.0
2018-06-19 10:55:00,293.31,293.81,293.31,293.46,6400.0,293.31,293.81,293.31,293.46,6400.0
2018-06-19 11:00:00,293.38,293.63,292.7,292.7,8411.0,293.38,293.63,292.7,292.7,8411.0
2018-06-19 11:05:00,292.89,293.08,292.04,292.62,9976.0,292.89,293.08,292.04,292.62,9976.0
2018-06-19 11:10:00,292.62,293.19,292.41,292.78,16519.0,292.62,293.19,292.41,292.78,16519.0
2018-06-19 11:15:00,292.75,293.11,292.35,292.7,16049.0,292.75,293.11,292.35,292.7,16049.0
2018-06-19 11:20:00,292.78,292.91,292.54,292.82,11401.0,292.78,292.91,292.54,292.82,11401.0
2018-06-19 11:25:00,292.89,293.0,292.57,292.65,7521.0,292.89,293.0,292.57,292.65,7521.0
2018-06-19 11:30:00,292.68,293.14,292.68,292.7,5668.0,292.68,293.14,292.68,292.7,5668.0
2018-06-19 11:35:00,292.75,293.06,292.74,292.95,4013.0,292.75,293.06,292.74,292.95,4013.0
2018-06-19 11:40:00,292.89,293.06,292.78,293.05,2832.0,292.89,293.06,292.78,293.05,2832.0
2018-06-19 11:45:00,293.05,293.06,292.77,293.05,21937.0,293.05,293.06,292.77,293.05,21937.0
2018-06-19 11:50:00,293.08,293.16,292.92,293.06,8800.0,293.08,293.16,292.92,293.06,8800.0
2018-06-19 11:55:00,293.14,293.28,292.96,293.04,27247.0,293.14,293.28,292.96,293.04,27247.0
2018-06-19 12:00:00,293.04,293.04,292.44,292.61,9795.0,293.04,293.04,292.44,292.61,9795.0
2018-06-19 12:05:00,292.7,292.89,292.65,292.85,1950.0,292.7,292.89,292.65,292.85,1950.0
2018-06-19 12:10:00,292.83,292.93,292.6,292.91,5748.0,292.83,292.93,292.6,292.91,5748.0
2018-06-19 12:15:00,292.94,292.94,292.16,292.55,7700.0,292.94,292.94,292.16,292.55,7700.0
2018-06-19 12:20:00,292.5,292.86,292.5,292.74,3100.0,292.5,292.86,292.5,292.74,3100.0
2018-06-19 12:25:00,292.71,292.84,292.55,292.8,4000.0,292.71,292.84,292.55,292.8,4000.0
2018-06-19 12:30:00,292.88,293.02,292.69,292.98,7718.0,292.88,293.02,292.69,292.98,7718.0
2018-06-19 12:35:00,292.86,293.0,292.8,293.0,1800.0,292.86,293.0,292.8,293.0,1800.0
2018-06-19 12:40:00,293.0,293.1,292.9,293.0,3101.0,293.0,293.1,292.9,293.0,3101.0
2018-06-19 12:45:00,293.07,293.2,293.0,293.19,2700.0,293.07,293.2,293.0,293.19,2700.0
2018-06-19 12:50:00,293.17,293.18,292.49,292.64,7039.0,293.17,293.18,292.49,292.64,7039.0
2018-06-19 12:55:00,292.6,292.68,292.36,292.68,3995.0,292.6,292.68,292.36,292.68,3995.0
2018-06-19 13:00:00,292.9,293.05,292.48,292.48,6213.0,292.9,293.05,292.48,292.48,6213.0
2018-06-19 13:05:00,292.53,292.56,292.53,292.53,1193.0,292.53,292.56,292.53,292.53,1193.0
2018-06-19 13:10:00,292.67,292.76,292.5,292.55,2800.0,292.67,292.76,292.5,292.55,2800.0
2018-06-19 13:15:00,292.54,292.81,292.54,292.71,1800.0,292.54,292.81,292.54,292.71,1800.0
2018-06-19 13:20:00,292.87,293.03,292.71,292.92,3187.0,292.87,293.03,292.71,292.92,3187.0
2018-06-19 13:25:00,292.83,292.83,292.55,292.65,3900.0,292.83,292.83,292.55,292.65,3900.0
2018-06-19 13:30:00,292.59,292.65,292.5,292.65,1000.0,292.59,292.65,292.5,292.65,1000.0
2018-06-19 13:35:00,292.76,292.98,292.69,292.98,2877.0,292.76,292.98,292.69,292.98,2877.0
2018-06-19 13:40:00,293.0,293.04,292.86,292.95,3100.0,293.0,293.04,292.86,292.95,3100.0
2018-06-19 13:45:00,292.98,293.0,292.89,292.94,4839.0,292.98,293.0,292.89,292.94,4839.0
2018-06-19 13:50:00,292.95,293.0,292.61,292.62,4537.0,292.95,293.0,292.61,292.62,4537.0
2018-06-19 13:55:00,292.68,293.0,292.68,292.94,3733.0,292.68,293.0,292.68,292.94,3733.0
2018-06-19 14:00:00,292.95,292.98,292.87,292.91,3821.0,292.95,292.98,292.87,292.91,3821.0
2018-06-19 14:05:00,292.9,293.21,292.89,293.06,31253.0,292.9,293.21,292.89,293.06,31253.0
2018-06-19 14:10:00,293.01,293.12,292.96,293.03,5510.0,293.01,293.12,292.96,293.03,5510.0
2018-06-19 14:15:00,293.03,293.1,292.95,292.99,8716.0,293.03,293.1,292.95,292.99,8716.0
2018-06-19 14:20:00,292.98,293.06,292.88,292.94,3643.0,292.98,293.06,292.88,292.94,3643.0
2018-06-19 14:25:00,292.93,293.01,292.89,292.96,5938.0,292.93,293.01,292.89,292.96,5938.0
2018-06-19 14:30:00,293.0,293.05,292.64,292.66,5298.0,293.0,293.05,292.64,292.66,5298.0
2018-06-19 14:35:00,292.76,293.03,292.76,292.94,3373.0,292.76,293.03,292.76,292.94,3373.0
2018-06-19 14:40:00,292.95,293.04,292.79,292.89,4937.0,292.95,293.04,292.79,292.89,4937.0
2018-06-19 14:45:00,292.82,293.03,292.78,293.03,3024.0,292.82,293.03,292.78,293.03,3024.0
2018-06-19 14:50:00,293.01,293.14,292.94,293.09,15409.0,293.01,293.14,292.94,293.09,15409.0
2018-06-19 14:55:00,293.09,293.44,293.04,293.41,17387.0,293.09,293.44,293.04,293.41,17387.0
2018-06-19 15:00:00,293.36,293.54,293.13,293.13,14083.0,293.36,293.54,293.13,293.13,14083.0
2018-06-19 15:05:00,293.2,293.27,293.03,293.13,28120.0,293.2,293.27,293.03,293.13,28120.0
2018-06-19 15:10:00,293.15,293.3,292.92,293.21,15305.0,293.15,293.3,292.92,293.21,15305.0
2018-06-19 15:15:00,293.22,293.22,292.74,292.74,10099.0,293.22,293.22,292.74,292.74,10099.0
2018-06-19 15:20:00,292.75,293.0,292.73,292.97,3034.0,292.75,293.0,292.73,292.97,3034.0
2018-06-19 15:25:00,292.98,293.05,292.73,292.81,5522.0,292.98,293.05,292.73,292.81,5522.0
2018-06-19 15:30:00,292.76,293.0,292.71,293.0,7854.0,292.76,293.0,292.71,293.0,7854.0
2018-06-19 15:35:00,293.02,293.02,292.77,292.9,9079.0,293.02,293.02,292.77,292.9,9079.0
2018-06-19 15:40:00,292.89,293.0,292.69,292.98,5834.0,292.89,293.0,292.69,292.98,5834.0
2018-06-19 15:45:00,292.96,293.08,292.68,292.86,27413.0,292.96,293.08,292.68,292.86,27413.0
2018-06-19 15:50:00,292.9,293.11,292.66,292.71,34462.0,292.9,293.11,292.66,292.71,34462.0
2018-06-19 15:55:00,292.75,293.26,292.74,292.98,115703.0,292.75,293.26,292.74,292.98,115703.0
2018-06-20 09:30:00,296.76,298.51,293.58,295.98,25638.0,296.76,298.51,293.58,295.98,25638.0
2018-06-20 09:35:00,296.15,296.15,294.66,294.66,14500.0,296.15,296.15,294.66,294.66,14500.0
2018-06-20 09:40:00,294.57,295.73,294.57,294.76,5704.0,294.57,295.73,294.57,294.76,5704.0
2018-06-20 09:45:00,294.85,295.67,294.63,294.63,5560.0,294.85,295.67,294.63,294.63,5560.0
2018-06-20 09:50:00,294.74,295.48,294.5,294.87,10643.0,294.74,295.48,294.5,294.87,10643.0
2018-06-20 09:55:00,294.88,294.88,294.35,294.66,3728.0,294.88,294.88,294.35,294.66,3728.0
2018-06-20 10:00:00,294.63,294.82,294.42,294.54,4700.0,294.63,294.82,294.42,294.54,4700.0
2018-06-20 10:05:00,294.48,294.55,293.61,293.74,5489.0,294.48,294.55,293.61,293.74,5489.0
2018-06-20 10:10:00,293.69,293.76,292.74,293.24,8676.0,293.69,293.76,292.74,293.24,8676.0
2018-06-20 10:15:00,293.13,293.45,292.9,293.07,6386.0,293.13,293.45,292.9,293.07,6386.0
2018-06-20 10:20:00,293.07,293.3,292.54,293.13,8465.0,293.07,293.3,292.54,293.13,8465.0
2018-06-20 10:25:00,293.01,293.75,292.89,292.95,17753.0,293.01,293.75,292.89,292.95,17753.0
2018-06-20 10:30:00,293.11,293.37,292.93,293.36,3822.0,293.11,293.37,292.93,293.36,3822.0
2018-06-20 10:35:00,293.32,293.56,293.25,293.56,4154.0,293.32,293.56,293.25,293.56,4154.0
2018-06-20 10:40:00,293.71,293.81,293.49,293.68,5425.0,293.71,293.81,293.49,293.68,5425.0
2018-06-20 10:45:00,293.86,293.97,293.5,293.86,7000.0,293.86,293.97,293.5,293.86,7000.0
2018-06-20 10:50:00,293.86,294.13,293.69,294.03,5409.0,293.86,294.13,293.69,294.03,5409.0
2018-06-20 10:55:00,293.97,294.11,293.87,293.92,4656.0,293.97,294.11,293.87,293.92,4656.0
2018-06-20 11:00:00,293.91,294.0,293.75,293.92,1900.0,293.91,294.0,293.75,293.92,1900.0
2018-06-20 11:05:00,294.07,294.09,293.91,293.91,3238.0,294.07,294.09,293.91,293.91,3238.0
2018-06-20 11:10:00,293.99,293.99,293.5,293.63,26900.0,293.99,293.99,293.5,293.63,26900.0
2018-06-20 11:15:00,293.63,294.08,293.56,293.87,21443.0,293.63,294.08,293.56,293.87,21443.0
2018-06-20 11:20:00,293.76,293.83,293.1,293.83,23503.0,293.76,293.83,293.1,293.83,23503.0
2018-06-20 11:25:00,293.78,293.86,293.34,293.49,7013.0,293.78,293.86,293.34,293.49,7013.0
2018-06-20 11:30:00,293.42,293.62,293.02,293.02,6854.0,293.42,293.62,293.02,293.02,6854.0
2018-06-20 11:35:00,293.03,293.32,292.38,292.38,5499.0,293.03,293.32,292.38,292.38,5499.0
2018-06-20 11:40:00,292.34,292.38,291.81,291.85,6827.0,292.34,292.38,291.81,291.85,6827.0
2018-06-20 11:45:00,291.8,292.01,291.38,291.59,12806.0,291.8,292.01,291.38,291.59,12806.0
2018-06-20 11:50:00,291.66,291.94,291.62,291.69,6388.0,291.66,291.94,291.62,291.69,6388.0
2018-06-20 11:55:00,291.66,292.04,291.51,291.94,14655.0,291.66,292.04,291.51,291.94,14655.0
2018-06-20 12:00:00,291.91,292.34,291.91,292.14,11919.0,291.91,292.34,291.91,292.14,11919.0
2018-06-20 12:05:00,292.19,292.35,291.78,291.79,11818.0,292.19,292.35,291.78,291.79,11818.0
2018-06-20 12:10:00,291.9,292.0,290.75,291.13,14515.0,291.9,292.0,290.75,291.13,14515.0
2018-06-20 12:15:00,291.31,291.69,291.31,291.47,4600.0,291.31,291.69,291.31,291.47,4600.0
2018-06-20 12:20:00,291.4,291.51,291.18,291.51,5200.0,291.4,291.51,291.18,291.51,5200.0
2018-06-20 12:25:00,291.48,291.49,290.38,290.64,9832.0,291.48,291.49,290.38,290.64,9832.0
2018-06-20 12:30:00,290.72,290.84,290.52,290.54,5818.0,290.72,290.84,290.52,290.54,5818.0
2018-06-20 12:35:00,290.59,290.61,290.07,290.07,11492.0,290.59,290.61,290.07,290.07,11492.0
2018-06-20 12:40:00,290.09,290.35,289.84,290.11,17144.0,290.09,290.35,289.84,290.11,17144.0
2018-06-20 12:45:00,290.12,290.5,289.99,289.99,17546.0,290.12,290.5,289.99,289.99,17546.0
2018-06-20 12:50:00,290.02,290.13,289.74,289.96,16001.0,290.02,290.13,289.74,289.96,16001.0
2018-06-20 12:55:00,289.94,290.05,289.45,289.58,10804.0,289.94,290.05,289.45,289.58,10804.0
2018-06-20 13:00:00,289.59,289.6,289.23,289.46,8112.0,289.59,289.6,289.23,289.46,8112.0
2018-06-20 13:05:00,289.53,290.16,289.4,289.91,25456.0,289.53,290.16,289.4,289.91,25456.0
2018-06-20 13:10:00,289.91,290.49,289.66,289.66,60431.0,289.91,290.49,289.66,289.66,60431.0
2018-06-20 13:15:00,289.63,290.18,288.89,288.95,27795.0,289.63,290.18,288.89,288.95,27795.0
2018-06-20 13:20:00,289.0,290.12,288.99,289.95,19372.0,289.0,290.12,288.99,289.95,19372.0
2018-06-20 13:25:00,289.94,289.94,289.32,289.41,7300.0,289.94,289.94,289.32,289.41,7300.0
2018-06-20 13:30:00,289.27,289.61,288.55,289.02,12315.0,289.27,289.61,288.55,289.02,12315.0
2018-06-20 13:35:00,289.07,289.44,288.99,289.16,35200.0,289.07,289.44,288.99,289.16,35200.0
2018-06-20 13:40:00,289.28,289.95,289.22,289.61,19034.0,289.28,289.95,289.22,289.61,19034.0
2018-06-20 13:45:00,289.79,290.05,289.57,289.57,10075.0,289.79,290.05,289.57,289.57,10075.0
2018-06-20 13:50:00,289.58,289.92,289.58,289.82,4465.0,289.58,289.92,289.58,289.82,4465.0
2018-06-20 13:55:00,289.91,290.27,289.86,290.25,29452.0,289.91,290.27,289.86,290.25,29452.0
2018-06-20 14:00:00,290.38,291.21,290.14,291.1,13718.0,290.38,291.21,290.14,291.1,13718.0
2018-06-20 14:05:00,291.09,291.14,290.86,290.86,13984.0,291.09,291.14,290.86,290.86,13984.0
2018-06-20 14:10:00,290.85,291.03,290.66,291.03,9410.0,290.85,291.03,290.66,291.03,9410.0
2018-06-20 14:15:00,291.03,291.06,290.79,290.96,7218.0,291.03,291.06,290.79,290.96,7218.0
2018-06-20 14:20:00,290.97,291.13,290.53,290.91,8921.0,290.97,291.13,290.53,290.91,8921.0
2018-06-20 14:25:00,290.9,291.14,290.69,290.69,8820.0,290.9,291.14,290.69,290.69,8820.0
2018-06-20 14:30:00,290.69,291.07,290.69,290.82,4145.0,290.69,291.07,290.69,290.82,4145.0
2018-06-20 14:35:00,290.75,290.76,290.03,290.03,10484.0,290.75,290.76,290.03,290.03,10484.0
2018-06-20 14:40:00,290.11,290.11,289.76,289.78,22025.0,290.11,290.11,289.76,289.78,22025.0
2018-06-20 14:45:00,289.84,290.59,289.78,290.4,12400.0,289.84,290.59,289.78,290.4,12400.0
2018-06-20 14:50:00,290.49,290.58,290.32,290.37,14525.0,290.49,290.58,290.32,290.37,14525.0
2018-06-20 14:55:00,290.43,290.55,289.77,290.38,17500.0,290.43,290.55,289.77,290.38,17500.0
2018-06-20 15:00:00,290.43,290.81,290.31,290.48,8124.0,290.43,290.81,290.31,290.48,8124.0
2018-06-20 15:05:00,290.5,290.63,290.25,290.5,11498.0,290.5,290.63,290.25,290.5,11498.0
2018-06-20 15:10:00,290.52,290.57,290.26,290.33,11548.0,290.52,290.57,290.26,290.33,11548.0
2018-06-20 15:15:00,290.33,290.45,290.32,290.41,10709.0,290.33,290.45,290.32,290.41,10709.0
2018-06-20 15:20:00,290.42,290.71,290.36,290.51,15159.0,290.42,290.71,290.36,290.51,15159.0
2018-06-20 15:25:00,290.53,290.7,290.44,290.5,8709.0,290.53,290.7,290.44,290.5,8709.0
2018-06-20 15:30:00,290.49,291.06,290.48,291.02,13609.0,290.49,291.06,290.48,291.02,13609.0
2018-06-20 15:35:00,291.02,291.09,290.78,290.84,7031.0,291.02,291.09,290.78,290.84,7031.0
2018-06-20 15:40:00,290.86,290.94,290.5,290.69,17369.0,290.86,290.94,290.5,290.69,17369.0
2018-06-20 15:45:00,290.71,290.82,290.55,290.59,17842.0,290.71,290.82,290.55,290.59,17842.0
2018-06-20 15:50:00,290.56,290.59,290.16,290.31,42778.0,290.56,290.59,290.16,290.31,42778.0
2018-06-20 15:55:00,290.31,290.52,290.1,290.39,80043.0,290.31,290.52,290.1,290.39,80043.0
2018-06-21 09:30:00,295.85,296.73,291.64,292.28,21526.0,295.85,296.73,291.64,292.28,21526.0
2018-06-21 09:35:00,292.7,292.82,291.01,291.96,9221.0,292.7,292.82,291.01,291.96,9221.0
2018-06-21 09:40:00,292.2,295.19,292.2,294.9,20203.0,292.2,295.19,292.2,294.9,20203.0
2018-06-21 09:45:00,294.57,294.6,293.61,294.0,20300.0,294.57,294.6,293.61,294.0,20300.0
2018-06-21 09:50:00,294.01,294.5,293.44,293.44,19096.0,294.01,294.5,293.44,293.44,19096.0
2018-06-21 09:55:00,293.41,293.66,293.12,293.25,8925.0,293.41,293.66,293.12,293.25,8925.0
2018-06-21 10:00:00,293.07,293.25,292.53,292.56,6106.0,293.07,293.25,292.53,292.56,6106.0
2018-06-21 10:05:00,292.59,293.84,292.26,293.6,8347.0,292.59,293.84,292.26,293.6,8347.0
2018-06-21 10:10:00,293.5,294.12,293.5,294.08,7710.0,293.5,294.12,293.5,294.08,7710.0
2018-06-21 10:15:00,294.14,294.81,293.1,293.1,12865.0,294.14,294.81,293.1,293.1,12865.0
2018-06-21 10:20:00,292.71,292.88,292.41,292.7,3430.0,292.71,292.88,292.41,292.7,3430.0
2018-06-21 10:25:00,292.53,292.79,292.28,292.62,10712.0,292.53,292.79,292.28,292.62,10712.0
2018-06-21 10:30:00,292.76,293.29,292.67,293.29,5828.0,292.76,293.29,292.67,293.29,5828.0
2018-06-21 10:35:00,293.31,294.34,293.09,293.52,36142.0,293.31,294.34,293.09,293.52,36142.0
2018-06-21 10:40:00,293.49,294.12,293.18,294.09,14743.0,293.49,294.12,293.18,294.09,14743.0
2018-06-21 10:45:00,294.19,294.4,293.59,294.2,14250.0,294.19,294.4,293.59,294.2,14250.0
2018-06-21 10:50:00,294.5,294.56,294.22,294.31,26357.0,294.5,294.56,294.22,294.31,26357.0
2018-06-21 10:55:00,294.39,294.46,293.22,293.46,7200.0,294.39,294.46,293.22,293.46,7200.0
2018-06-21 11:00:00,293.36,294.08,293.25,294.07,4458.0,293.36,294.08,293.25,294.07,4458.0
2018-06-21 11:05:00,294.2,294.51,293.72,293.72,6942.0,294.2,294.51,293.72,293.72,6942.0
2018-06-21 11:10:00,293.75,294.36,293.73,294.28,3305.0,293.75,294.36,293.73,294.28,3305.0
2018-06-21 11:15:00,294.27,294.41,294.2,294.33,5269.0,294.27,294.41,294.2,294.33,5269.0
2018-06-21 11:20:00,294.41,294.74,294.41,294.43,6200.0,294.41,294.74,294.41,294.43,6200.0
2018-06-21 11:25:00,294.46,294.69,294.43,294.44,4729.0,294.46,294.69,294.43,294.44,4729.0
2018-06-21 11:30:00,294.53,295.0,294.52,294.6,6320.0,294.53,295.0,294.52,294.6,6320.0
2018-06-21 11:35:00,294.54,294.55,294.0,294.0,3013.0,294.54,294.55,294.0,294.0,3013.0
2018-06-21 11:40:00,293.95,294.43,293.63,294.43,3657.0,293.95,294.43,293.63,294.43,3657.0
2018-06-21 11:45:00,294.45,294.53,294.32,294.44,5200.0,294.45,294.53,294.32,294.44,5200.0
2018-06-21 11:50:00,294.42,294.46,294.26,294.3,3200.0,294.42,294.46,294.26,294.3,3200.0
2018-06-21 11:55:00,294.23,294.23,293.95,293.95,2300.0,294.23,294.23,293.95,293.95,2300.0
2018-06-21 12:00:00,294.01,294.06,293.54,293.72,16779.0,294.01,294.06,293.54,293.72,16779.0
2018-06-21 12:05:00,293.57,293.58,293.26,293.42,2400.0,293.57,293.58,293.26,293.42,2400.0
2018-06-21 12:10:00,293.49,294.04,293.49,293.85,3700.0,293.49,294.04,293.49,293.85,3700.0
2018-06-21 12:15:00,293.86,293.96,293.55,293.64,2800.0,293.86,293.96,293.55,293.64,2800.0
2018-06-21 12:20:00,293.73,293.84,293.55,293.55,3800.0,293.73,293.84,293.55,293.55,3800.0
2018-06-21 12:25:00,293.37,293.47,292.84,293.03,4485.0,293.37,293.47,292.84,293.03,4485.0
2018-06-21 12:30:00,293.0,293.39,293.0,293.1,2445.0,293.0,293.39,293.0,293.1,2445.0
2018-06-21 12:35:00,293.12,293.29,292.99,292.99,1100.0,293.12,293.29,292.99,292.99,1100.0
2018-06-21 12:40:00,292.83,292.98,292.71,292.98,2200.0,292.83,292.98,292.71,292.98,2200.0
2018-06-21 12:45:00,292.99,293.15,292.91,293.0,2438.0,292.99,293.15,292.91,293.0,2438.0
2018-06-21 12:50:00,293.04,293.05,292.55,292.56,4200.0,293.04,293.05,292.55,292.56,4200.0
2018-06-21 12:55:00,292.5,292.64,292.26,292.31,4400.0,292.5,292.64,292.26,292.31,4400.0
2018-06-21 13:00:00,292.1,292.63,292.1,292.26,3730.0,292.1,292.63,292.1,292.26,3730.0
2018-06-21 13:05:00,292.38,292.38,292.07,292.07,3196.0,292.38,292.38,292.07,292.07,3196.0
2018-06-21 13:10:00,292.0,292.42,291.93,292.23,2510.0,292.0,292.42,291.93,292.23,2510.0
2018-06-21 13:15:00,292.22,292.44,292.2,292.43,1411.0,292.22,292.44,292.2,292.43,1411.0
2018-06-21 13:20:00,292.31,293.08,292.31,292.93,3702.0,292.31,293.08,292.31,292.93,3702.0
2018-06-21 13:25:00,292.82,293.06,292.71,292.72,2887.0,292.82,293.06,292.71,292.72,2887.0
2018-06-21 13:30:00,292.85,292.96,292.3,292.55,1586.0,292.85,292.96,292.3,292.55,1586.0
2018-06-21 13:35:00,292.66,292.91,292.58,292.79,3900.0,292.66,292.91,292.58,292.79,3900.0
2018-06-21 13:40:00,292.79,292.95,292.62,292.82,4000.0,292.79,292.95,292.62,292.82,4000.0
2018-06-21 13:45:00,292.81,292.92,292.48,292.81,1900.0,292.81,292.92,292.48,292.81,1900.0
2018-06-21 13:50:00,292.89,293.07,292.68,292.86,1600.0,292.89,293.07,292.68,292.86,1600.0
2018-06-21 13:55:00,292.83,292.95,292.75,292.82,2622.0,292.83,292.95,292.75,292.82,2622.0
2018-06-21 14:00:00,292.96,293.34,292.65,292.65,3600.0,292.96,293.34,292.65,292.65,3600.0
2018-06-21 14:05:00,292.68,293.07,292.43,292.94,3600.0,292.68,293.07,292.43,292.94,3600.0
2018-06-21 14:10:00,293.0,293.04,292.63,292.78,1761.0,293.0,293.04,292.63,292.78,1761.0
2018-06-21 14:15:00,292.69,292.69,292.44,292.44,3900.0,292.69,292.69,292.44,292.44,3900.0
2018-06-21 14:20:00,292.44,292.44,292.07,292.11,2200.0,292.44,292.44,292.07,292.11,2200.0
2018-06-21 14:25:00,292.06,292.12,291.9,292.12,2700.0,292.06,292.12,291.9,292.12,2700.0
2018-06-21 14:30:00,292.15,292.18,292.03,292.1,2424.0,292.15,292.18,292.03,292.1,2424.0
2018-06-21 14:35:00,292.1,292.1,291.66,291.66,2791.0,292.1,292.1,291.66,291.66,2791.0
2018-06-21 14:40:00,291.62,291.75,291.61,291.7,1500.0,291.62,291.75,291.61,291.7,1500.0
2018-06-21 14:45:00,291.75,291.89,291.7,291.89,1258.0,291.75,291.89,291.7,291.89,1258.0
2018-06-21 14:50:00,291.86,291.89,291.6,291.89,4649.0,291.86,291.89,291.6,291.89,4649.0
2018-06-21 14:55:00,291.82,292.15,291.82,291.87,8666.0,291.82,292.15,291.82,291.87,8666.0
2018-06-21 15:00:00,291.66,292.17,291.6,292.06,3400.0,291.66,292.17,291.6,292.06,3400.0
2018-06-21 15:05:00,292.03,292.12,291.79,291.99,4247.0,292.03,292.12,291.79,291.99,4247.0
2018-06-21 15:10:00,291.85,291.85,291.5,291.67,1238.0,291.85,291.85,291.5,291.67,1238.0
2018-06-21 15:15:00,291.53,291.6,291.37,291.53,3253.0,291.53,291.6,291.37,291.53,3253.0
2018-06-21 15:20:00,291.53,292.03,291.19,292.03,6537.0,291.53,292.03,291.19,292.03,6537.0
2018-06-21 15:25:00,291.95,292.1,291.68,292.09,6400.0,291.95,292.1,291.68,292.09,6400.0
2018-06-21 15:30:00,292.09,292.09,291.79,291.79,7573.0,292.09,292.09,291.79,291.79,7573.0
2018-06-21 15:35:00,291.77,291.97,291.68,291.87,3300.0,291.77,291.97,291.68,291.87,3300.0
2018-06-21 15:40:00,291.81,291.88,291.61,291.61,4784.0,291.81,291.88,291.61,291.61,4784.0
2018-06-21 15:45:00,291.57,291.98,291.54,291.86,4774.0,291.57,291.98,291.54,291.86,4774.0
2018-06-21 15:50:00,291.86,291.91,291.61,291.79,8380.0,291.86,291.91,291.61,291.79,8380.0
2018-06-21 15:55:00,291.82,292.03,291.79,291.87,41724.0,291.82,292.03,291.79,291.87,41724.0
2018-06-22 09:30:00,292.39,294.87,292.39,294.01,9493.0,292.39,294.87,292.39,294.01,9493.0
2018-06-22 09:35:00,293.97,295.08,293.44,295.08,5817.0,293.97,295.08,293.44,295.08,5817.0
2018-06-22 09:40:00,294.95,295.78,294.51,294.51,8040.0,294.95,295.78,294.51,294.51,8040.0
2018-06-22 09:45:00,294.73,295.35,294.48,294.72,10866.0,294.73,295.35,294.48,294.72,10866.0
2018-06-22 09:50:00,294.84,295.2,294.78,295.11,9958.0,294.84,295.2,294.78,295.11,9958.0
2018-06-22 09:55:00,295.06,295.06,294.08,294.5,5650.0,295.06,295.06,294.08,294.5,5650.0
2018-06-22 10:00:00,294.61,295.23,294.51,294.55,9134.0,294.61,295.23,294.51,294.55,9134.0
2018-06-22 10:05:00,294.65,295.15,294.54,295.15,7721.0,294.65,295.15,294.54,295.15,7721.0
2018-06-22 10:10:00,295.16,295.48,295.0,295.12,13235.0,295.16,295.48,295.0,295.12,13235.0
2018-06-22 10:15:00,295.16,295.4,294.86,295.02,11180.0,295.16,295.4,294.86,295.02,11180.0
2018-06-22 10:20:00,295.04,295.45,294.71,295.29,9035.0,295.04,295.45,294.71,295.29,9035.0
2018-06-22 10:25:00,295.35,295.41,294.75,294.94,8000.0,295.35,295.41,294.75,294.94,8000.0
2018-06-22 10:30:00,294.97,295.08,294.77,295.05,4892.0,294.97,295.08,294.77,295.05,4892.0
2018-06-22 10:35:00,295.09,295.09,294.6,294.6,5002.0,295.09,295.09,294.6,294.6,5002.0
2018-06-22 10:40:00,294.95,295.16,294.93,295.06,19591.0,294.95,295.16,294.93,295.06,19591.0
2018-06-22 10:45:00,295.06,295.46,295.06,295.23,9280.0,295.06,295.46,295.06,295.23,9280.0
2018-06-22 10:50:00,295.18,296.06,295.18,296.02,15227.0,295.18,296.06,295.18,296.02,15227.0
2018-06-22 10:55:00,296.2,297.0,296.2,296.87,8773.0,296.2,297.0,296.2,296.87,8773.0
2018-06-22 11:00:00,296.78,297.07,296.77,297.0,4697.0,296.78,297.07,296.77,297.0,4697.0
2018-06-22 11:05:00,296.93,297.24,296.8,297.24,8012.0,296.93,297.24,296.8,297.24,8012.0
2018-06-22 11:10:00,297.47,297.69,297.34,297.4,5101.0,297.47,297.69,297.34,297.4,5101.0
2018-06-22 11:15:00,297.47,297.54,297.1,297.53,10997.0,297.47,297.54,297.1,297.53,10997.0
2018-06-22 11:20:00,297.58,298.18,297.55,297.79,10426.0,297.58,298.18,297.55,297.79,10426.0
2018-06-22 11:25:00,297.74,298.09,297.49,298.09,4300.0,297.74,298.09,297.49,298.09,4300.0
2018-06-22 11:30:00,298.09,298.26,297.98,298.03,4429.0,298.09,298.26,297.98,298.03,4429.0
2018-06-22 11:35:00,298.0,298.0,297.73,297.84,3008.0,298.0,298.0,297.73,297.84,3008.0
2018-06-22 11:40:00,297.84,298.12,297.72,298.12,4181.0,297.84,298.12,297.72,298.12,4181.0
2018-06-22 11:45:00,298.28,298.29,298.13,298.23,2903.0,298.28,298.29,298.13,298.23,2903.0
2018-06-22 11:50:00,298.28,298.81,298.23,298.6,8650.0,298.28,298.81,298.23,298.6,8650.0
2018-06-22 11:55:00,298.6,298.6,298.01,298.33,4700.0,298.6,298.6,298.01,298.33,4700.0
2018-06-22 12:00:00,298.31,298.54,298.29,298.39,15388.0,298.31,298.54,298.29,298.39,15388.0
2018-06-22 12:05:00,298.32,299.18,298.28,299.1,13398.0,298.32,299.18,298.28,299.1,13398.0
2018-06-22 12:10:00,299.09,299.45,298.63,299.37,17127.0,299.09,299.45,298.63,299.37,17127.0
2018-06-22 12:15:00,299.32,299.61,299.29,299.37,8034.0,299.32,299.61,299.29,299.37,8034.0
2018-06-22 12:20:00,299.48,299.61,299.35,299.53,3812.0,299.48,299.61,299.35,299.53,3812.0
2018-06-22 12:25:00,299.43,300.24,299.42,300.24,10562.0,299.43,300.24,299.42,300.24,10562.0
2018-06-22 12:30:00,300.44,300.76,300.41,300.51,7696.0,300.44,300.76,300.41,300.51,7696.0
2018-06-22 12:35:00,300.5,300.65,299.79,299.79,2988.0,300.5,300.65,299.79,299.79,2988.0
2018-06-22 12:40:00,299.86,299.95,299.44,299.61,6590.0,299.86,299.95,299.44,299.61,6590.0
2018-06-22 12:45:00,299.53,299.62,299.37,299.61,7131.0,299.53,299.62,299.37,299.61,7131.0
2018-06-22 12:50:00,299.54,299.58,299.24,299.24,12034.0,299.54,299.58,299.24,299.24,12034.0
2018-06-22 12:55:00,299.25,299.67,299.2,299.6,8141.0,299.25,299.67,299.2,299.6,8141.0
2018-06-22 13:00:00,299.6,299.89,299.59,299.84,6125.0,299.6,299.89,299.59,299.84,6125.0
2018-06-22 13:05:00,299.97,300.24,299.88,299.88,6402.0,299.97,300.24,299.88,299.88,6402.0
2018-06-22 13:10:00,299.91,300.04,299.72,300.02,7781.0,299.91,300.04,299.72,300.02,7781.0
2018-06-22 13:15:00,300.09,300.8,300.06,300.8,9124.0,300.09,300.8,300.06,300.8,9124.0
2018-06-22 13:20:00,300.8,301.34,300.79,301.01,10089.0,300.8,301.34,300.79,301.01,10089.0
2018-06-22 13:25:00,301.09,301.24,300.99,301.11,6930.0,301.09,301.24,300.99,301.11,6930.0
2018-06-22 13:30:00,301.16,301.92,300.92,301.44,13000.0,301.16,301.92,300.92,301.44,13000.0
2018-06-22 13:35:00,301.37,301.48,300.84,301.28,5400.0,301.37,301.48,300.84,301.28,5400.0
2018-06-22 13:40:00,301.44,301.45,301.0,301.0,6500.0,301.44,301.45,301.0,301.0,6500.0
2018-06-22 13:45:00,301.0,301.34,301.0,301.28,7570.0,301.0,301.34,301.0,301.28,7570.0
2018-06-22 13:50:00,301.25,301.39,300.92,301.12,6000.0,301.25,301.39,300.92,301.12,6000.0
2018-06-22 13:55:00,301.21,301.27,301.18,301.25,1623.0,301.21,301.27,301.18,301.25,1623.0
2018-06-22 14:00:00,301.33,301.77,301.28,301.58,5600.0,301.33,301.77,301.28,301.58,5600.0
2018-06-22 14:05:00,301.53,301.94,301.39,301.94,3400.0,301.53,301.94,301.39,301.94,3400.0
2018-06-22 14:10:00,302.03,302.34,301.87,301.99,6494.0,302.03,302.34,301.87,301.99,6494.0
2018-06-22 14:15:00,302.0,302.0,301.49,301.54,7200.0,302.0,302.0,301.49,301.54,7200.0
2018-06-22 14:20:00,301.38,301.54,300.91,301.07,8944.0,301.38,301.54,300.91,301.07,8944.0
2018-06-22 14:25:00,301.22,301.22,300.88,301.05,16700.0,301.22,301.22,300.88,301.05,16700.0
2018-06-22 14:30:00,300.96,301.65,300.94,301.65,7092.0,300.96,301.65,300.94,301.65,7092.0
2018-06-22 14:35:00,301.67,302.43,301.63,302.0,21546.0,301.67,302.43,301.63,302.0,21546.0
2018-06-22 14:40:00,302.03,302.22,301.91,301.91,14075.0,302.03,302.22,301.91,301.91,14075.0
2018-06-22 14:45:00,301.93,302.42,301.82,301.85,15200.0,301.93,302.42,301.82,301.85,15200.0
2018-06-22 14:50:00,301.85,302.17,301.64,301.92,8780.0,301.85,302.17,301.64,301.92,8780.0
2018-06-22 14:55:00,301.91,301.98,301.1,301.28,17746.0,301.91,301.98,301.1,301.28,17746.0
2018-06-22 15:00:00,301.22,301.29,300.97,301.1,8428.0,301.22,301.29,300.97,301.1,8428.0
2018-06-22 15:05:00,301.1,301.5,301.03,301.5,8106.0,301.1,301.5,301.03,301.5,8106.0
2018-06-22 15:10:00,301.44,301.44,301.01,301.09,12424.0,301.44,301.44,301.01,301.09,12424.0
2018-06-22 15:15:00,301.11,301.18,300.9,300.9,9187.0,301.11,301.18,300.9,300.9,9187.0
2018-06-22 15:20:00,300.98,301.15,300.92,301.11,7398.0,300.98,301.15,300.92,301.11,7398.0
2018-06-22 15:25:00,301.08,301.15,300.9,301.11,10519.0,301.08,301.15,300.9,301.11,10519.0
2018-06-22 15:30:00,301.11,301.11,300.84,301.05,14002.0,301.11,301.11,300.84,301.05,14002.0
2018-06-22 15:35:00,301.01,301.05,300.66,300.67,22116.0,301.01,301.05,300.66,300.67,22116.0
2018-06-22 15:40:00,300.7,300.79,300.6,300.65,14489.0,300.7,300.79,300.6,300.65,14489.0
2018-06-22 15:45:00,300.72,300.83,300.61,300.65,25328.0,300.72,300.83,300.61,300.65,25328.0
2018-06-22 15:50:00,300.73,300.76,299.21,299.78,35954.0,300.73,300.76,299.21,299.78,35954.0
2018-06-22 15:55:00,299.77,299.94,299.0,299.3,83099.0,299.77,299.94,299.0,299.3,83099.0
2018-06-25 09:30:00,296.7,300.0,296.7,299.56,19782.0,296.7,300.0,296.7,299.56,19782.0
2018-06-25 09:35:00,299.5,299.63,298.94,298.94,14544.0,299.5,299.63,298.94,298.94,14544.0
2018-06-25 09:40:00,299.01,301.24,299.01,300.4,17155.0,299.01,301.24,299.01,300.4,17155.0
2018-06-25 09:45:00,300.33,300.98,299.47,300.21,13800.0,300.33,300.98,299.47,300.21,13800.0
2018-06-25 09:50:00,300.33,300.95,299.43,300.06,6700.0,300.33,300.95,299.43,300.06,6700.0
2018-06-25 09:55:00,300.52,300.93,299.0,299.23,121279.0,300.52,300.93,299.0,299.23,121279.0
2018-06-25 10:00:00,299.22,300.41,298.98,298.99,11888.0,299.22,300.41,298.98,298.99,11888.0
2018-06-25 10:05:00,298.88,299.4,298.47,299.4,11648.0,298.88,299.4,298.47,299.4,11648.0
2018-06-25 10:10:00,299.4,300.15,298.87,299.01,81694.0,299.4,300.15,298.87,299.01,81694.0
2018-06-25 10:15:00,299.13,299.5,298.87,299.33,6794.0,299.13,299.5,298.87,299.33,6794.0
2018-06-25 10:20:00,299.57,300.59,299.02,299.99,10149.0,299.57,300.59,299.02,299.99,10149.0
2018-06-25 10:25:00,300.22,300.57,300.01,300.52,5597.0,300.22,300.57,300.01,300.52,5597.0
2018-06-25 10:30:00,300.44,300.61,299.68,300.21,11220.0,300.44,300.61,299.68,300.21,11220.0
2018-06-25 10:35:00,300.19,300.19,299.06,299.06,14114.0,300.19,300.19,299.06,299.06,14114.0
2018-06-25 10:40:00,299.04,299.32,298.43,298.65,13636.0,299.04,299.32,298.43,298.65,13636.0
2018-06-25 10:45:00,298.63,299.44,298.44,299.27,10100.0,298.63,299.44,298.44,299.27,10100.0
2018-06-25 10:50:00,299.46,300.08,299.22,299.5,18062.0,299.46,300.08,299.22,299.5,18062.0
2018-06-25 10:55:00,299.44,299.44,298.54,298.96,6800.0,299.44,299.44,298.54,298.96,6800.0
2018-06-25 11:00:00,299.05,299.09,298.3,298.43,8944.0,299.05,299.09,298.3,298.43,8944.0
2018-06-25 11:05:00,298.44,298.65,297.73,298.51,9428.0,298.44,298.65,297.73,298.51,9428.0
2018-06-25 11:10:00,298.52,298.93,298.33,298.38,9427.0,298.52,298.93,298.33,298.38,9427.0
2018-06-25 11:15:00,298.5,298.79,298.04,298.18,11300.0,298.5,298.79,298.04,298.18,11300.0
2018-06-25 11:20:00,298.05,298.19,297.73,297.84,5640.0,298.05,298.19,297.73,297.84,5640.0
2018-06-25 11:25:00,297.77,298.39,297.75,298.33,6257.0,297.77,298.39,297.75,298.33,6257.0
2018-06-25 11:30:00,298.2,298.41,297.93,297.95,5321.0,298.2,298.41,297.93,297.95,5321.0
2018-06-25 11:35:00,297.89,299.06,297.87,298.78,7121.0,297.89,299.06,297.87,298.78,7121.0
2018-06-25 11:40:00,298.75,299.33,298.57,298.84,11099.0,298.75,299.33,298.57,298.84,11099.0
2018-06-25 11:45:00,298.67,299.07,298.46,298.61,12120.0,298.67,299.07,298.46,298.61,12120.0
2018-06-25 11:50:00,298.7,299.01,298.39,298.57,4567.0,298.7,299.01,298.39,298.57,4567.0
2018-06-25 11:55:00,298.54,299.1,298.37,298.55,16653.0,298.54,299.1,298.37,298.55,16653.0
2018-06-25 12:00:00,298.79,298.79,298.0,298.1,5400.0,298.79,298.79,298.0,298.1,5400.0
2018-06-25 12:05:00,298.07,298.07,297.27,297.56,9564.0,298.07,298.07,297.27,297.56,9564.0
2018-06-25 12:10:00,297.79,297.83,297.18,297.71,9902.0,297.79,297.83,297.18,297.71,9902.0
2018-06-25 12:15:00,297.64,297.8,297.3,297.36,6235.0,297.64,297.8,297.3,297.36,6235.0
2018-06-25 12:20:00,297.27,297.42,296.99,297.38,5900.0,297.27,297.42,296.99,297.38,5900.0
2018-06-25 12:25:00,297.36,297.77,297.06,297.58,5378.0,297.36,297.77,297.06,297.58,5378.0
2018-06-25 12:30:00,297.61,297.78,297.31,297.4,4400.0,297.61,297.78,297.31,297.4,4400.0
2018-06-25 12:35:00,297.49,297.73,297.13,297.28,3900.0,297.49,297.73,297.13,297.28,3900.0
2018-06-25 12:40:00,297.55,297.81,297.46,297.54,4598.0,297.55,297.81,297.46,297.54,4598.0
2018-06-25 12:45:00,297.5,297.5,296.61,296.75,5824.0,297.5,297.5,296.61,296.75,5824.0
2018-06-25 12:50:00,296.83,297.17,296.42,296.85,6800.0,296.83,297.17,296.42,296.85,6800.0
2018-06-25 12:55:00,296.69,297.24,296.69,297.06,5235.0,296.69,297.24,296.69,297.06,5235.0
2018-06-25 13:00:00,297.05,297.05,296.05,296.22,5400.0,297.05,297.05,296.05,296.22,5400.0
2018-06-25 13:05:00,296.27,296.44,295.97,296.44,3912.0,296.27,296.44,295.97,296.44,3912.0
2018-06-25 13:10:00,296.42,296.59,296.05,296.31,12164.0,296.42,296.59,296.05,296.31,12164.0
2018-06-25 13:15:00,296.39,296.64,296.28,296.38,11703.0,296.39,296.64,296.28,296.38,11703.0
2018-06-25 13:20:00,296.4,296.59,295.81,295.9,15220.0,296.4,296.59,295.81,295.9,15220.0
2018-06-25 13:25:00,296.07,296.47,295.91,296.33,11518.0,296.07,296.47,295.91,296.33,11518.0
2018-06-25 13:30:00,296.28,296.39,296.09,296.16,5000.0,296.28,296.39,296.09,296.16,5000.0
2018-06-25 13:35:00,296.22,296.24,295.87,295.92,5821.0,296.22,296.24,295.87,295.92,5821.0
2018-06-25 13:40:00,295.94,296.35,295.81,296.15,5300.0,295.94,296.35,295.81,296.15,5300.0
2018-06-25 13:45:00,296.08,296.19,295.55,295.55,5891.0,296.08,296.19,295.55,295.55,5891.0
2018-06-25 13:50:00,295.62,295.75,295.01,295.01,6198.0,295.62,295.75,295.01,295.01,6198.0
2018-06-25 13:55:00,295.16,295.33,294.75,295.08,7259.0,295.16,295.33,294.75,295.08,7259.0
2018-06-25 14:00:00,294.99,295.13,294.71,294.84,10179.0,294.99,295.13,294.71,294.84,10179.0
2018-06-25 14:05:00,294.93,295.07,294.69,294.77,7519.0,294.93,295.07,294.69,294.77,7519.0
2018-06-25 14:10:00,294.8,295.15,294.55,294.99,11999.0,294.8,295.15,294.55,294.99,11999.0
2018-06-25 14:15:00,295.0,295.05,294.5,294.85,17276.0,295.0,295.05,294.5,294.85,17276.0
2018-06-25 14:20:00,294.86,295.08,294.65,294.65,7628.0,294.86,295.08,294.65,294.65,7628.0
2018-06-25 14:25:00,294.66,295.01,294.48,294.99,10745.0,294.66,295.01,294.48,294.99,10745.0
2018-06-25 14:30:00,294.89,295.06,294.72,294.98,9243.0,294.89,295.06,294.72,294.98,9243.0
2018-06-25 14:35:00,294.99,295.05,294.38,294.48,10771.0,294.99,295.05,294.38,294.48,10771.0
2018-06-25 14:40:00,294.51,294.61,294.43,294.61,19287.0,294.51,294.61,294.43,294.61,19287.0
2018-06-25 14:45:00,294.61,294.65,294.32,294.34,10438.0,294.61,294.65,294.32,294.34,10438.0
2018-06-25 14:50:00,294.43,294.44,294.1,294.14,11442.0,294.43,294.44,294.1,294.14,11442.0
2018-06-25 14:55:00,294.26,294.82,294.2,294.75,13144.0,294.26,294.82,294.2,294.75,13144.0
2018-06-25 15:00:00,294.79,295.03,294.71,294.98,12698.0,294.79,295.03,294.71,294.98,12698.0
2018-06-25 15:05:00,294.95,294.98,294.72,294.85,19411.0,294.95,294.98,294.72,294.85,19411.0
2018-06-25 15:10:00,294.76,294.76,294.15,294.15,32729.0,294.76,294.76,294.15,294.15,32729.0
2018-06-25 15:15:00,294.15,294.45,293.96,294.45,7811.0,294.15,294.45,293.96,294.45,7811.0
2018-06-25 15:20:00,294.35,294.45,293.85,294.02,11171.0,294.35,294.45,293.85,294.02,11171.0
2018-06-25 15:25:00,294.03,294.23,293.94,294.19,8707.0,294.03,294.23,293.94,294.19,8707.0
2018-06-25 15:30:00,294.08,294.67,294.0,294.65,11906.0,294.08,294.67,294.0,294.65,11906.0
2018-06-25 15:35:00,294.7,295.83,294.7,295.8,14695.0,294.7,295.83,294.7,295.8,14695.0
2018-06-25 15:40:00,295.76,296.17,295.63,295.64,13981.0,295.76,296.17,295.63,295.64,13981.0
2018-06-25 15:45:00,295.68,295.92,295.6,295.82,12398.0,295.68,295.92,295.6,295.82,12398.0
2018-06-25 15:50:00,295.79,296.18,295.59,296.06,13472.0,295.79,296.18,295.59,296.06,13472.0
2018-06-25 15:55:00,296.05,296.29,295.36,295.47,48958.0,296.05,296.29,295.36,295.47,48958.0
2018-06-26 09:30:00,295.7,295.7,293.42,294.49,9976.0,295.7,295.7,293.42,294.49,9976.0
2018-06-26 09:35:00,294.12,294.97,292.33,293.45,27237.0,294.12,294.97,292.33,293.45,27237.0
2018-06-26 09:40:00,293.55,295.2,293.55,294.88,7546.0,293.55,295.2,293.55,294.88,7546.0
2018-06-26 09:45:00,295.0,295.0,293.88,294.34,10615.0,295.0,295.0,293.88,294.34,10615.0
2018-06-26 09:50:00,294.4,294.8,294.15,294.65,16598.0,294.4,294.8,294.15,294.65,16598.0
2018-06-26 09:55:00,294.73,296.36,294.68,296.36,6766.0,294.73,296.36,294.68,296.36,6766.0
2018-06-26 10:00:00,296.13,296.13,295.25,295.73,7496.0,296.13,296.13,295.25,295.73,7496.0
2018-06-26 10:05:00,295.89,296.33,295.38,295.66,5900.0,295.89,296.33,295.38,295.66,5900.0
2018-06-26 10:10:00,295.53,295.67,294.97,295.13,9262.0,295.53,295.67,294.97,295.13,9262.0
2018-06-26 10:15:00,295.08,295.51,294.85,295.05,12993.0,295.08,295.51,294.85,295.05,12993.0
2018-06-26 10:20:00,295.05,295.18,294.44,294.48,5700.0,295.05,295.18,294.44,294.48,5700.0
2018-06-26 10:25:00,294.48,295.03,294.48,294.95,7852.0,294.48,295.03,294.48,294.95,7852.0
2018-06-26 10:30:00,294.75,295.13,294.47,295.01,9269.0,294.75,295.13,294.47,295.01,9269.0
2018-06-26 10:35:00,295.0,295.51,294.78,295.51,5613.0,295.0,295.51,294.78,295.51,5613.0
2018-06-26 10:40:00,295.28,296.02,295.28,295.9,6257.0,295.28,296.02,295.28,295.9,6257.0
2018-06-26 10:45:00,295.81,296.28,295.42,296.28,15809.0,295.81,296.28,295.42,296.28,15809.0
2018-06-26 10:50:00,296.23,296.89,296.17,296.89,4432.0,296.23,296.89,296.17,296.89,4432.0
2018-06-26 10:55:00,296.73,296.78,296.38,296.51,5100.0,296.73,296.78,296.38,296.51,5100.0
2018-06-26 11:00:00,296.44,297.17,296.42,297.17,4601.0,296.44,297.17,296.42,297.17,4601.0
2018-06-26 11:05:00,297.17,297.27,296.6,296.91,3063.0,297.17,297.27,296.6,296.91,3063.0
2018-06-26 11:10:00,296.73,297.71,296.73,297.1,8249.0,296.73,297.71,296.73,297.1,8249.0
2018-06-26 11:15:00,296.65,297.25,296.63,297.21,2700.0,296.65,297.25,296.63,297.21,2700.0
2018-06-26 11:20:00,296.98,297.64,296.95,297.51,2400.0,296.98,297.64,296.95,297.51,2400.0
2018-06-26 11:25:00,297.56,297.89,296.52,296.52,4500.0,297.56,297.89,296.52,296.52,4500.0
2018-06-26 11:30:00,296.71,297.1,296.35,296.92,4700.0,296.71,297.1,296.35,296.92,4700.0
2018-06-26 11:35:00,297.13,297.25,296.62,296.95,3700.0,297.13,297.25,296.62,296.95,3700.0
2018-06-26 11:40:00,296.93,297.19,296.78,296.78,1611.0,296.93,297.19,296.78,296.78,1611.0
2018-06-26 11:45:00,296.72,296.72,296.25,296.42,8156.0,296.72,296.72,296.25,296.42,8156.0
2018-06-26 11:50:00,296.52,296.64,296.09,296.18,5200.0,296.52,296.64,296.09,296.18,5200.0
2018-06-26 11:55:00,296.25,296.61,296.21,296.61,4068.0,296.25,296.61,296.21,296.61,4068.0
2018-06-26 12:00:00,296.71,296.73,296.33,296.47,4600.0,296.71,296.73,296.33,296.47,4600.0
2018-06-26 12:05:00,296.53,297.11,296.53,296.73,3200.0,296.53,297.11,296.53,296.73,3200.0
2018-06-26 12:10:00,296.78,297.33,296.72,296.91,2903.0,296.78,297.33,296.72,296.91,2903.0
2018-06-26 12:15:00,296.92,297.31,296.7,297.31,2800.0,296.92,297.31,296.7,297.31,2800.0
2018-06-26 12:20:00,297.31,297.31,296.7,296.73,3526.0,297.31,297.31,296.7,296.73,3526.0
2018-06-26 12:25:00,296.64,297.11,296.54,296.78,2144.0,296.64,297.11,296.54,296.78,2144.0
2018-06-26 12:30:00,296.8,297.3,296.6,296.92,6917.0,296.8,297.3,296.6,296.92,6917.0
2018-06-26 12:35:00,296.92,297.1,296.69,296.69,5600.0,296.92,297.1,296.69,296.69,5600.0
2018-06-26 12:40:00,296.8,297.12,296.75,296.76,1300.0,296.8,297.12,296.75,296.76,1300.0
2018-06-26 12:45:00,296.76,297.03,296.53,297.03,6187.0,296.76,297.03,296.53,297.03,6187.0
2018-06-26 12:50:00,296.97,297.04,296.71,296.96,4952.0,296.97,297.04,296.71,296.96,4952.0
2018-06-26 12:55:00,296.85,297.19,296.64,296.98,3971.0,296.85,297.19,296.64,296.98,3971.0
2018-06-26 13:00:00,296.98,297.05,296.55,296.9,14100.0,296.98,297.05,296.55,296.9,14100.0
2018-06-26 13:05:00,296.88,297.51,296.79,297.51,2101.0,296.88,297.51,296.79,297.51,2101.0
2018-06-26 13:10:00,297.48,297.66,297.3,297.44,4111.0,297.48,297.66,297.3,297.44,4111.0
2018-06-26 13:15:00,297.44,297.79,297.44,297.78,2000.0,297.44,297.79,297.44,297.78,2000.0
2018-06-26 13:20:00,297.85,298.0,297.61,297.86,5100.0,297.85,298.0,297.61,297.86,5100.0
2018-06-26 13:25:00,297.76,297.89,297.75,297.77,1400.0,297.76,297.89,297.75,297.77,1400.0
2018-06-26 13:30:00,297.74,297.96,297.61,297.61,1609.0,297.74,297.96,297.61,297.61,1609.0
2018-06-26 13:35:00,297.65,297.94,297.61,297.64,2900.0,297.65,297.94,297.61,297.64,2900.0
2018-06-26 13:40:00,297.59,297.59,297.16,297.16,2222.0,297.59,297.59,297.16,297.16,2222.0
2018-06-26 13:45:00,297.02,297.23,296.89,297.05,6000.0,297.02,297.23,296.89,297.05,6000.0
2018-06-26 13:50:00,297.07,297.35,296.97,297.15,3635.0,297.07,297.35,296.97,297.15,3635.0
2018-06-26 13:55:00,297.21,297.66,297.18,297.52,3162.0,297.21,297.66,297.18,297.52,3162.0
2018-06-26 14:00:00,297.51,297.77,297.24,297.24,2100.0,297.51,297.77,297.24,297.24,2100.0
2018-06-26 14:05:00,297.22,297.6,297.21,297.47,4878.0,297.22,297.6,297.21,297.47,4878.0
2018-06-26 14:10:00,297.49,298.0,297.36,297.58,3700.0,297.49,298.0,297.36,297.58,3700.0
2018-06-26 14:15:00,297.62,297.83,297.35,297.72,4200.0,297.62,297.83,297.35,297.72,4200.0
2018-06-26 14:20:00,297.73,297.92,297.43,297.72,5095.0,297.73,297.92,297.43,297.72,5095.0
2018-06-26 14:25:00,297.71,297.82,297.47,297.7,4113.0,297.71,297.82,297.47,297.7,4113.0
2018-06-26 14:30:00,297.65,298.16,297.51,298.07,2213.0,297.65,298.16,297.51,298.07,2213.0
2018-06-26 14:35:00,298.12,298.59,298.07,298.53,2700.0,298.12,298.59,298.07,298.53,2700.0
2018-06-26 14:40:00,298.5,298.6,298.36,298.52,2500.0,298.5,298.6,298.36,298.52,2500.0
2018-06-26 14:45:00,298.53,298.54,298.28,298.53,8664.0,298.53,298.54,298.28,298.53,8664.0
2018-06-26 14:50:00,298.51,298.77,298.3,298.63,4986.0,298.51,298.77,298.3,298.63,4986.0
2018-06-26 14:55:00,298.71,298.85,298.47,298.5,4800.0,298.71,298.85,298.47,298.5,4800.0
2018-06-26 15:00:00,298.4,298.88,298.36,298.77,5400.0,298.4,298.88,298.36,298.77,5400.0
2018-06-26 15:05:00,298.84,299.15,298.8,298.96,7562.0,298.84,299.15,298.8,298.96,7562.0
2018-06-26 15:10:00,298.95,299.05,298.8,298.92,4649.0,298.95,299.05,298.8,298.92,4649.0
2018-06-26 15:15:00,298.96,299.22,298.94,299.14,10125.0,298.96,299.22,298.94,299.14,10125.0
2018-06-26 15:20:00,298.98,299.49,298.91,299.46,10896.0,298.98,299.49,298.91,299.46,10896.0
2018-06-26 15:25:00,299.38,299.55,299.25,299.55,7206.0,299.38,299.55,299.25,299.55,7206.0
2018-06-26 15:30:00,299.51,300.0,299.44,299.83,8967.0,299.51,300.0,299.44,299.83,8967.0
2018-06-26 15:35:00,299.84,300.18,299.84,299.93,5784.0,299.84,300.18,299.84,299.93,5784.0
2018-06-26 15:40:00,300.0,300.12,299.69,299.92,15222.0,300.0,300.12,299.69,299.92,15222.0
2018-06-26 15:45:00,299.9,300.12,299.86,299.99,28739.0,299.9,300.12,299.86,299.99,28739.0
2018-06-26 15:50:00,299.91,299.92,298.64,298.72,45523.0,299.91,299.92,298.64,298.72,45523.0
2018-06-26 15:55:00,298.76,299.48,298.74,299.3,45723.0,298.76,299.48,298.74,299.3,45723.0
2018-06-27 09:30:00,299.62,299.9,298.19,298.19,10377.0,299.62,299.9,298.19,298.19,10377.0
2018-06-27 09:35:00,298.01,298.04,296.55,297.25,10670.0,298.01,298.04,296.55,297.25,10670.0
2018-06-27 09:40:00,297.0,298.89,296.55,298.1,37466.0,297.0,298.89,296.55,298.1,37466.0
2018-06-27 09:45:00,298.01,298.82,297.79,298.5,13315.0,298.01,298.82,297.79,298.5,13315.0
2018-06-27 09:50:00,298.76,299.53,298.69,299.51,2500.0,298.76,299.53,298.69,299.51,2500.0
2018-06-27 09:55:00,299.52,300.16,299.17,299.85,11750.0,299.52,300.16,299.17,299.85,11750.0
2018-06-27 10:00:00,299.93,300.28,299.61,300.04,4499.0,299.93,300.28,299.61,300.04,4499.0
2018-06-27 10:05:00,299.98,300.02,299.41,299.62,11137.0,299.98,300.02,299.41,299.62,11137.0
2018-06-27 10:10:00,299.68,300.32,299.6,299.98,11062.0,299.68,300.32,299.6,299.98,11062.0
2018-06-27 10:15:00,299.87,300.14,299.69,300.0,13412.0,299.87,300.14,299.69,300.0,13412.0
2018-06-27 10:20:00,300.0,300.14,299.81,300.06,8303.0,300.0,300.14,299.81,300.06,8303.0
2018-06-27 10:25:00,299.91,300.06,299.22,299.25,27394.0,299.91,300.06,299.22,299.25,27394.0
2018-06-27 10:30:00,299.13,299.42,298.92,299.4,2767.0,299.13,299.42,298.92,299.4,2767.0
2018-06-27 10:35:00,299.48,299.71,299.25,299.65,6606.0,299.48,299.71,299.25,299.65,6606.0
2018-06-27 10:40:00,299.55,299.59,298.52,298.63,7221.0,299.55,299.59,298.52,298.63,7221.0
2018-06-27 10:45:00,298.63,298.98,298.62,298.65,8752.0,298.63,298.98,298.62,298.65,8752.0
2018-06-27 10:50:00,298.72,299.09,298.54,298.67,14282.0,298.72,299.09,298.54,298.67,14282.0
2018-06-27 10:55:00,298.63,298.89,298.51,298.8,18238.0,298.63,298.89,298.51,298.8,18238.0
2018-06-27 11:00:00,298.87,299.22,298.74,298.87,6407.0,298.87,299.22,298.74,298.87,6407.0
2018-06-27 11:05:00,298.86,298.99,298.35,298.65,24663.0,298.86,298.99,298.35,298.65,24663.0
2018-06-27 11:10:00,298.76,299.11,298.65,299.08,6748.0,298.76,299.11,298.65,299.08,6748.0
2018-06-27 11:15:00,299.12,299.37,299.06,299.14,3700.0,299.12,299.37,299.06,299.14,3700.0
2018-06-27 11:20:00,299.11,299.62,299.06,299.48,8054.0,299.11,299.62,299.06,299.48,8054.0
2018-06-27 11:25:00,299.32,299.63,299.23,299.29,3000.0,299.32,299.63,299.23,299.29,3000.0
2018-06-27 11:30:00,299.47,299.47,298.88,298.89,7886.0,299.47,299.47,298.88,298.89,7886.0
2018-06-27 11:35:00,298.88,299.72,298.88,299.4,9394.0,298.88,299.72,298.88,299.4,9394.0
2018-06-27 11:40:00,299.3,299.5,299.18,299.5,4213.0,299.3,299.5,299.18,299.5,4213.0
2018-06-27 11:45:00,299.41,299.89,299.41,299.84,7716.0,299.41,299.89,299.41,299.84,7716.0
2018-06-27 11:50:00,299.77,300.18,299.46,300.11,5232.0,299.77,300.18,299.46,300.11,5232.0
2018-06-27 11:55:00,300.09,300.3,299.68,300.05,4813.0,300.09,300.3,299.68,300.05,4813.0
2018-06-27 12:00:00,300.03,300.15,299.83,299.97,6300.0,300.03,300.15,299.83,299.97,6300.0
2018-06-27 12:05:00,300.0,300.29,299.88,300.29,1400.0,300.0,300.29,299.88,300.29,1400.0
2018-06-27 12:10:00,300.34,300.55,300.29,300.51,3150.0,300.34,300.55,300.29,300.51,3150.0
2018-06-27 12:15:00,300.61,300.94,300.6,300.94,3653.0,300.61,300.94,300.6,300.94,3653.0
2018-06-27 12:20:00,300.75,300.9,300.75,300.78,2300.0,300.75,300.9,300.75,300.78,2300.0
2018-06-27 12:25:00,300.74,301.0,300.71,300.84,10678.0,300.74,301.0,300.71,300.84,10678.0
2018-06-27 12:30:00,300.81,300.82,300.28,300.28,4976.0,300.81,300.82,300.28,300.28,4976.0
2018-06-27 12:35:00,300.41,300.41,299.93,299.93,850.0,300.41,300.41,299.93,299.93,850.0
2018-06-27 12:40:00,299.58,300.25,299.41,300.25,12577.0,299.58,300.25,299.41,300.25,12577.0
2018-06-27 12:45:00,299.99,300.36,299.99,300.28,1700.0,299.99,300.36,299.99,300.28,1700.0
2018-06-27 12:50:00,300.36,300.48,300.25,300.44,1600.0,300.36,300.48,300.25,300.44,1600.0
2018-06-27 12:55:00,300.44,300.62,299.75,299.85,3700.0,300.44,300.62,299.75,299.85,3700.0
2018-06-27 13:00:00,299.84,300.32,299.84,300.1,9200.0,299.84,300.32,299.84,300.1,9200.0
2018-06-27 13:05:00,300.04,300.07,299.51,299.62,6428.0,300.04,300.07,299.51,299.62,6428.0
2018-06-27 13:10:00,299.61,300.07,299.49,299.62,8308.0,299.61,300.07,299.49,299.62,8308.0
2018-06-27 13:15:00,299.58,299.63,298.46,298.52,2819.0,299.58,299.63,298.46,298.52,2819.0
2018-06-27 13:20:00,298.16,298.93,298.16,298.51,5086.0,298.16,298.93,298.16,298.51,5086.0
2018-06-27 13:25:00,298.49,298.53,298.07,298.36,4708.0,298.49,298.53,298.07,298.36,4708.0
2018-06-27 13:30:00,298.27,298.38,297.95,298.38,4500.0,298.27,298.38,297.95,298.38,4500.0
2018-06-27 13:35:00,298.57,298.67,298.16,298.55,5800.0,298.57,298.67,298.16,298.55,5800.0
2018-06-27 13:40:00,298.47,298.64,298.4,298.63,1600.0,298.47,298.64,298.4,298.63,1600.0
2018-06-27 13:45:00,298.58,298.66,298.19,298.19,1700.0,298.58,298.66,298.19,298.19,1700.0
2018-06-27 13:50:00,298.06,298.06,297.72,297.75,4210.0,298.06,298.06,297.72,297.75,4210.0
2018-06-27 13:55:00,297.75,298.25,297.66,297.95,3746.0,297.75,298.25,297.66,297.95,3746.0
2018-06-27 14:00:00,297.82,298.11,297.66,297.88,6878.0,297.82,298.11,297.66,297.88,6878.0
2018-06-27 14:05:00,297.86,297.86,297.35,297.35,2036.0,297.86,297.86,297.35,297.35,2036.0
2018-06-27 14:10:00,297.22,297.33,296.79,296.93,6262.0,297.22,297.33,296.79,296.93,6262.0
2018-06-27 14:15:00,297.0,297.37,296.86,297.13,3207.0,297.0,297.37,296.86,297.13,3207.0
2018-06-27 14:20:00,297.15,297.26,296.93,297.07,11600.0,297.15,297.26,296.93,297.07,11600.0
2018-06-27 14:25:00,297.12,297.32,297.03,297.03,2200.0,297.12,297.32,297.03,297.03,2200.0
2018-06-27 14:30:00,297.01,297.21,296.78,296.85,3729.0,297.01,297.21,296.78,296.85,3729.0
2018-06-27 14:35:00,296.9,297.26,296.8,296.84,2705.0,296.9,297.26,296.8,296.84,2705.0
2018-06-27 14:40:00,296.88,297.02,296.77,296.95,2000.0,296.88,297.02,296.77,296.95,2000.0
2018-06-27 14:45:00,296.93,297.02,296.63,296.63,2625.0,296.93,297.02,296.63,296.63,2625.0
2018-06-27 14:50:00,296.54,296.57,296.17,296.38,8755.0,296.54,296.57,296.17,296.38,8755.0
2018-06-27 14:55:00,296.37,297.52,296.37,297.11,35609.0,296.37,297.52,296.37,297.11,35609.0
2018-06-27 15:00:00,297.1,297.7,296.63,297.0,41304.0,297.1,297.7,296.63,297.0,41304.0
2018-06-27 15:05:00,296.97,297.01,296.52,296.52,2510.0,296.97,297.01,296.52,296.52,2510.0
2018-06-27 15:10:00,296.54,296.71,296.26,296.26,10510.0,296.54,296.71,296.26,296.26,10510.0
2018-06-27 15:15:00,296.5,296.91,296.5,296.63,4931.0,296.5,296.91,296.5,296.63,4931.0
2018-06-27 15:20:00,296.59,296.82,296.43,296.71,5030.0,296.59,296.82,296.43,296.71,5030.0
2018-06-27 15:25:00,296.86,297.51,296.63,297.51,4998.0,296.86,297.51,296.63,297.51,4998.0
2018-06-27 15:30:00,297.39,297.63,297.34,297.38,4799.0,297.39,297.63,297.34,297.38,4799.0
2018-06-27 15:35:00,297.13,297.46,297.06,297.46,3900.0,297.13,297.46,297.06,297.46,3900.0
2018-06-27 15:40:00,297.39,297.75,297.28,297.34,5640.0,297.39,297.75,297.28,297.34,5640.0
2018-06-27 15:45:00,297.32,297.33,296.48,296.49,6178.0,297.32,297.33,296.48,296.49,6178.0
2018-06-27 15:50:00,296.42,296.44,295.73,296.28,30664.0,296.42,296.44,295.73,296.28,30664.0
2018-06-27 15:55:00,296.24,296.66,295.93,296.24,44322.0,296.24,296.66,295.93,296.24,44322.0
2018-06-28 09:30:00,297.17,298.8,296.73,296.82,22345.0,297.17,298.8,296.73,296.82,22345.0
2018-06-28 09:35:00,296.59,296.98,295.11,295.57,7133.0,296.59,296.98,295.11,295.57,7133.0
2018-06-28 09:40:00,295.5,296.38,295.32,295.32,11200.0,295.5,296.38,295.32,295.32,11200.0
2018-06-28 09:45:00,295.31,296.63,294.29,296.36,18614.0,295.31,296.63,294.29,296.36,18614.0
2018-06-28 09:50:00,296.42,297.43,296.41,297.43,10714.0,296.42,297.43,296.41,297.43,10714.0
2018-06-28 09:55:00,297.43,297.74,297.15,297.58,8200.0,297.43,297.74,297.15,297.58,8200.0
2018-06-28 10:00:00,297.45,297.45,295.8,295.8,10310.0,297.45,297.45,295.8,295.8,10310.0
2018-06-28 10:05:00,295.74,295.88,294.88,294.88,7436.0,295.74,295.88,294.88,294.88,7436.0
2018-06-28 10:10:00,294.71,294.78,294.32,294.41,12372.0,294.71,294.78,294.32,294.41,12372.0
2018-06-28 10:15:00,294.55,294.55,293.69,293.93,6600.0,294.55,294.55,293.69,293.93,6600.0
2018-06-28 10:20:00,293.94,294.53,293.83,294.47,7099.0,293.94,294.53,293.83,294.47,7099.0
2018-06-28 10:25:00,294.4,295.14,293.36,293.57,19518.0,294.4,295.14,293.36,293.57,19518.0
2018-06-28 10:30:00,293.36,293.36,292.34,293.03,5862.0,293.36,293.36,292.34,293.03,5862.0
2018-06-28 10:35:00,293.09,293.32,292.87,293.32,7418.0,293.09,293.32,292.87,293.32,7418.0
2018-06-28 10:40:00,293.48,294.25,293.41,294.25,4100.0,293.48,294.25,293.41,294.25,4100.0
2018-06-28 10:45:00,294.47,294.68,294.0,294.1,7900.0,294.47,294.68,294.0,294.1,7900.0
2018-06-28 10:50:00,294.11,295.11,293.8,294.64,6000.0,294.11,295.11,293.8,294.64,6000.0
2018-06-28 10:55:00,294.6,294.83,294.23,294.36,9663.0,294.6,294.83,294.23,294.36,9663.0
2018-06-28 11:00:00,294.46,294.76,294.08,294.09,6092.0,294.46,294.76,294.08,294.09,6092.0
2018-06-28 11:05:00,294.2,294.3,294.02,294.09,5535.0,294.2,294.3,294.02,294.09,5535.0
2018-06-28 11:10:00,294.05,294.11,293.86,293.94,7496.0,294.05,294.11,293.86,293.94,7496.0
2018-06-28 11:15:00,293.93,294.18,293.87,294.15,6902.0,293.93,294.18,293.87,294.15,6902.0
2018-06-28 11:20:00,294.09,294.38,293.87,294.0,11933.0,294.09,294.38,293.87,294.0,11933.0
2018-06-28 11:25:00,293.97,294.49,293.66,294.49,16414.0,293.97,294.49,293.66,294.49,16414.0
2018-06-28 11:30:00,294.6,295.44,294.52,295.09,7750.0,294.6,295.44,294.52,295.09,7750.0
2018-06-28 11:35:00,295.05,295.29,294.73,295.02,7250.0,295.05,295.29,294.73,295.02,7250.0
2018-06-28 11:40:00,295.1,295.28,294.96,295.28,2215.0,295.1,295.28,294.96,295.28,2215.0
2018-06-28 11:45:00,295.21,295.28,294.45,294.64,5804.0,295.21,295.28,294.45,294.64,5804.0
2018-06-28 11:50:00,294.58,294.73,294.38,294.38,4400.0,294.58,294.73,294.38,294.38,4400.0
2018-06-28 11:55:00,294.25,294.91,294.23,294.87,4070.0,294.25,294.91,294.23,294.87,4070.0
2018-06-28 12:00:00,295.05,295.35,294.91,295.11,2700.0,295.05,295.35,294.91,295.11,2700.0
2018-06-28 12:05:00,295.04,295.34,294.79,294.99,3900.0,295.04,295.34,294.79,294.99,3900.0
2018-06-28 12:10:00,295.0,295.06,294.6,294.6,2520.0,295.0,295.06,294.6,294.6,2520.0
2018-06-28 12:15:00,294.59,294.86,294.59,294.84,1500.0,294.59,294.86,294.59,294.84,1500.0
2018-06-28 12:20:00,294.88,295.0,294.65,294.98,11236.0,294.88,295.0,294.65,294.98,11236.0
2018-06-28 12:25:00,294.92,295.15,294.91,295.0,10055.0,294.92,295.15,294.91,295.0,10055.0
2018-06-28 12:30:00,295.01,295.15,294.95,295.1,8900.0,295.01,295.15,294.95,295.1,8900.0
2018-06-28 12:35:00,295.19,295.4,295.13,295.4,3700.0,295.19,295.4,295.13,295.4,3700.0
2018-06-28 12:40:00,295.33,295.64,295.28,295.62,4400.0,295.33,295.64,295.28,295.62,4400.0
2018-06-28 12:45:00,295.53,295.53,295.29,295.49,1600.0,295.53,295.53,295.29,295.49,1600.0
2018-06-28 12:50:00,295.57,295.82,295.57,295.81,1558.0,295.57,295.82,295.57,295.81,1558.0
2018-06-28 12:55:00,295.79,296.31,295.79,296.2,4001.0,295.79,296.31,295.79,296.2,4001.0
2018-06-28 13:00:00,296.23,296.4,296.22,296.22,1400.0,296.23,296.4,296.22,296.22,1400.0
2018-06-28 13:05:00,296.21,296.31,296.21,296.25,3386.0,296.21,296.31,296.21,296.25,3386.0
2018-06-28 13:10:00,296.25,296.42,296.18,296.42,2700.0,296.25,296.42,296.18,296.42,2700.0
2018-06-28 13:15:00,296.52,296.66,296.43,296.58,5076.0,296.52,296.66,296.43,296.58,5076.0
2018-06-28 13:20:00,296.8,297.04,296.79,296.93,3088.0,296.8,297.04,296.79,296.93,3088.0
2018-06-28 13:25:00,296.87,297.06,296.75,297.06,2700.0,296.87,297.06,296.75,297.06,2700.0
2018-06-28 13:30:00,297.05,297.05,296.83,297.02,2134.0,297.05,297.05,296.83,297.02,2134.0
2018-06-28 13:35:00,296.93,296.97,296.38,296.38,4000.0,296.93,296.97,296.38,296.38,4000.0
2018-06-28 13:40:00,296.36,296.38,296.22,296.38,1800.0,296.36,296.38,296.22,296.38,1800.0
2018-06-28 13:45:00,296.43,296.43,296.19,296.35,3000.0,296.43,296.43,296.19,296.35,3000.0
2018-06-28 13:50:00,296.29,296.66,296.29,296.66,1700.0,296.29,296.66,296.29,296.66,1700.0
2018-06-28 13:55:00,296.56,296.73,296.4,296.57,3078.0,296.56,296.73,296.4,296.57,3078.0
2018-06-28 14:00:00,296.59,296.7,295.85,296.27,16385.0,296.59,296.7,295.85,296.27,16385.0
2018-06-28 14:05:00,296.3,296.47,296.11,296.11,4200.0,296.3,296.47,296.11,296.11,4200.0
2018-06-28 14:10:00,296.17,296.17,295.78,295.81,1700.0,296.17,296.17,295.78,295.81,1700.0
2018-06-28 14:15:00,295.78,295.91,295.59,295.81,5263.0,295.78,295.91,295.59,295.81,5263.0
2018-06-28 14:20:00,296.01,296.54,295.91,296.54,11485.0,296.01,296.54,295.91,296.54,11485.0
2018-06-28 14:25:00,296.39,296.39,296.08,296.36,9523.0,296.39,296.39,296.08,296.36,9523.0
2018-06-28 14:30:00,296.47,296.52,296.19,296.24,7100.0,296.47,296.52,296.19,296.24,7100.0
2018-06-28 14:35:00,296.21,296.26,296.04,296.07,5908.0,296.21,296.26,296.04,296.07,5908.0
2018-06-28 14:40:00,296.11,296.24,295.91,296.15,8875.0,296.11,296.24,295.91,296.15,8875.0
2018-06-28 14:45:00,296.15,296.56,296.05,296.52,16977.0,296.15,296.56,296.05,296.52,16977.0
2018-06-28 14:50:00,296.52,297.18,296.43,297.18,6198.0,296.52,297.18,296.43,297.18,6198.0
2018-06-28 14:55:00,297.09,297.72,297.05,297.62,6800.0,297.09,297.72,297.05,297.62,6800.0
2018-06-28 15:00:00,297.6,297.95,297.51,297.56,24570.0,297.6,297.95,297.51,297.56,24570.0
2018-06-28 15:05:00,297.56,297.61,297.08,297.34,21483.0,297.56,297.61,297.08,297.34,21483.0
2018-06-28 15:10:00,297.19,297.63,297.19,297.44,8012.0,297.19,297.63,297.19,297.44,8012.0
2018-06-28 15:15:00,297.35,297.56,297.21,297.37,8746.0,297.35,297.56,297.21,297.37,8746.0
2018-06-28 15:20:00,297.27,297.27,296.94,297.0,5823.0,297.27,297.27,296.94,297.0,5823.0
2018-06-28 15:25:00,297.02,297.12,296.74,296.74,3800.0,297.02,297.12,296.74,296.74,3800.0
2018-06-28 15:30:00,296.8,296.81,296.57,296.71,7748.0,296.8,296.81,296.57,296.71,7748.0
2018-06-28 15:35:00,296.66,296.7,296.11,296.21,37152.0,296.66,296.7,296.11,296.21,37152.0
2018-06-28 15:40:00,296.18,296.23,295.67,296.0,8572.0,296.18,296.23,295.67,296.0,8572.0
2018-06-28 15:45:00,295.94,296.06,295.59,295.7,15602.0,295.94,296.06,295.59,295.7,15602.0
2018-06-28 15:50:00,295.58,295.61,295.17,295.36,21520.0,295.58,295.61,295.17,295.36,21520.0
2018-06-28 15:55:00,295.4,295.4,294.93,294.96,75802.0,295.4,295.4,294.93,294.96,75802.0
2018-06-29 09:30:00,290.34,293.69,286.83,293.06,49701.0,290.34,293.69,286.83,293.06,49701.0
2018-06-29 09:35:00,293.29,293.29,291.9,292.12,17106.0,293.29,293.29,291.9,292.12,17106.0
2018-06-29 09:40:00,292.23,292.83,291.74,292.83,24816.0,292.23,292.83,291.74,292.83,24816.0
2018-06-29 09:45:00,293.03,294.06,292.88,293.46,37030.0,293.03,294.06,292.88,293.46,37030.0
2018-06-29 09:50:00,293.44,293.74,292.97,293.15,11809.0,293.44,293.74,292.97,293.15,11809.0
2018-06-29 09:55:00,293.0,293.73,292.88,293.49,8075.0,293.0,293.73,292.88,293.49,8075.0
2018-06-29 10:00:00,293.49,295.06,293.46,294.23,20167.0,293.49,295.06,293.46,294.23,20167.0
2018-06-29 10:05:00,294.15,295.1,294.09,294.9,29153.0,294.15,295.1,294.09,294.9,29153.0
2018-06-29 10:10:00,294.9,295.47,294.85,295.19,12859.0,294.9,295.47,294.85,295.19,12859.0
2018-06-29 10:15:00,295.25,295.31,294.02,294.14,12300.0,295.25,295.31,294.02,294.14,12300.0
2018-06-29 10:20:00,294.06,294.95,293.86,294.87,13344.0,294.06,294.95,293.86,294.87,13344.0
2018-06-29 10:25:00,295.01,295.26,294.48,294.51,22411.0,295.01,295.26,294.48,294.51,22411.0
2018-06-29 10:30:00,294.56,294.79,294.0,294.37,11191.0,294.56,294.79,294.0,294.37,11191.0
2018-06-29 10:35:00,294.37,294.77,294.28,294.53,10186.0,294.37,294.77,294.28,294.53,10186.0
2018-06-29 10:40:00,294.6,294.76,294.06,294.52,11724.0,294.6,294.76,294.06,294.52,11724.0
2018-06-29 10:45:00,294.71,295.58,294.68,295.58,9113.0,294.71,295.58,294.68,295.58,9113.0
2018-06-29 10:50:00,295.55,296.4,295.51,296.32,7100.0,295.55,296.4,295.51,296.32,7100.0
2018-06-29 10:55:00,296.6,297.09,296.51,296.91,6971.0,296.6,297.09,296.51,296.91,6971.0
2018-06-29 11:00:00,296.85,297.7,296.85,297.27,10486.0,296.85,297.7,296.85,297.27,10486.0
2018-06-29 11:05:00,297.36,297.43,296.5,296.87,8845.0,297.36,297.43,296.5,296.87,8845.0
2018-06-29 11:10:00,296.85,297.56,296.83,297.47,5581.0,296.85,297.56,296.83,297.47,5581.0
2018-06-29 11:15:00,297.53,298.06,297.48,298.06,11014.0,297.53,298.06,297.48,298.06,11014.0
2018-06-29 11:20:00,297.98,298.07,297.08,297.22,8384.0,297.98,298.07,297.08,297.22,8384.0
2018-06-29 11:25:00,297.21,297.67,296.95,297.66,6588.0,297.21,297.67,296.95,297.66,6588.0
2018-06-29 11:30:00,297.76,298.34,297.74,298.07,6732.0,297.76,298.34,297.74,298.07,6732.0
2018-06-29 11:35:00,298.07,298.58,298.07,298.17,5100.0,298.07,298.58,298.07,298.17,5100.0
2018-06-29 11:40:00,298.19,298.39,297.92,298.05,3450.0,298.19,298.39,297.92,298.05,3450.0
2018-06-29 11:45:00,298.03,298.68,298.03,298.53,18864.0,298.03,298.68,298.03,298.53,18864.0
2018-06-29 11:50:00,298.57,298.68,297.94,297.94,8366.0,298.57,298.68,297.94,297.94,8366.0
2018-06-29 11:55:00,297.92,298.0,297.43,298.0,5526.0,297.92,298.0,297.43,298.0,5526.0
2018-06-29 12:00:00,297.94,298.17,297.7,298.17,8230.0,297.94,298.17,297.7,298.17,8230.0
2018-06-29 12:05:00,298.26,298.75,298.23,298.75,4100.0,298.26,298.75,298.23,298.75,4100.0
2018-06-29 12:10:00,298.89,298.89,298.29,298.33,16657.0,298.89,298.89,298.29,298.33,16657.0
2018-06-29 12:15:00,298.34,298.84,298.1,298.73,7061.0,298.34,298.84,298.1,298.73,7061.0
2018-06-29 12:20:00,298.86,299.07,298.69,298.71,6210.0,298.86,299.07,298.69,298.71,6210.0
2018-06-29 12:25:00,298.75,299.04,298.42,298.5,4020.0,298.75,299.04,298.42,298.5,4020.0
2018-06-29 12:30:00,298.65,298.65,297.97,297.99,3823.0,298.65,298.65,297.97,297.99,3823.0
2018-06-29 12:35:00,297.97,298.39,297.91,298.37,3110.0,297.97,298.39,297.91,298.37,3110.0
2018-06-29 12:40:00,298.42,298.56,298.1,298.35,6693.0,298.42,298.56,298.1,298.35,6693.0
2018-06-29 12:45:00,298.3,298.31,298.04,298.19,3193.0,298.3,298.31,298.04,298.19,3193.0
2018-06-29 12:50:00,298.16,298.31,297.83,297.98,4786.0,298.16,298.31,297.83,297.98,4786.0
2018-06-29 12:55:00,297.85,297.98,297.64,297.98,1609.0,297.85,297.98,297.64,297.98,1609.0
2018-06-29 13:00:00,298.0,298.26,297.99,298.26,3167.0,298.0,298.26,297.99,298.26,3167.0
2018-06-29 13:05:00,298.54,298.54,298.03,298.5,6704.0,298.54,298.54,298.03,298.5,6704.0
2018-06-29 13:10:00,298.43,298.49,298.01,298.28,19051.0,298.43,298.49,298.01,298.28,19051.0
2018-06-29 13:15:00,298.16,298.46,298.16,298.46,5966.0,298.16,298.46,298.16,298.46,5966.0
2018-06-29 13:20:00,298.44,298.49,297.92,298.02,5600.0,298.44,298.49,297.92,298.02,5600.0
2018-06-29 13:25:00,297.91,297.97,297.56,297.57,2900.0,297.91,297.97,297.56,297.57,2900.0
2018-06-29 13:30:00,297.63,297.63,297.19,297.29,3039.0,297.63,297.63,297.19,297.29,3039.0
2018-06-29 13:35:00,297.26,297.45,297.24,297.29,3902.0,297.26,297.45,297.24,297.29,3902.0
2018-06-29 13:40:00,297.21,297.4,297.09,297.27,8110.0,297.21,297.4,297.09,297.27,8110.0
2018-06-29 13:45:00,297.26,297.27,296.92,296.92,2300.0,297.26,297.27,296.92,296.92,2300.0
2018-06-29 13:50:00,296.8,296.8,296.44,296.44,3400.0,296.8,296.8,296.44,296.44,3400.0
2018-06-29 13:55:00,296.38,296.46,296.06,296.27,3700.0,296.38,296.46,296.06,296.27,3700.0
2018-06-29 14:00:00,296.3,296.38,295.81,296.13,6622.0,296.3,296.38,295.81,296.13,6622.0
2018-06-29 14:05:00,296.15,296.48,296.0,296.17,3100.0,296.15,296.48,296.0,296.17,3100.0
2018-06-29 14:10:00,296.25,296.25,295.93,296.01,3418.0,296.25,296.25,295.93,296.01,3418.0
2018-06-29 14:15:00,295.97,295.97,295.54,295.63,3692.0,295.97,295.97,295.54,295.63,3692.0
2018-06-29 14:20:00,295.51,295.67,295.29,295.49,8545.0,295.51,295.67,295.29,295.49,8545.0
2018-06-29 14:25:00,295.45,295.52,295.27,295.44,6321.0,295.45,295.52,295.27,295.44,6321.0
2018-06-29 14:30:00,295.44,295.44,295.32,295.39,2421.0,295.44,295.44,295.32,295.39,2421.0
2018-06-29 14:35:00,295.37,295.38,294.88,295.15,4627.0,295.37,295.38,294.88,295.15,4627.0
2018-06-29 14:40:00,295.08,295.49,294.79,295.49,3499.0,295.08,295.49,294.79,295.49,3499.0
2018-06-29 14:45:00,295.46,296.28,295.46,295.96,9133.0,295.46,296.28,295.46,295.96,9133.0
2018-06-29 14:50:00,295.85,295.85,294.99,295.02,17095.0,295.85,295.85,294.99,295.02,17095.0
2018-06-29 14:55:00,295.07,295.15,294.89,295.12,15324.0,295.07,295.15,294.89,295.12,15324.0
2018-06-29 15:00:00,295.17,295.34,295.12,295.3,13922.0,295.17,295.34,295.12,295.3,13922.0
2018-06-29 15:05:00,295.31,295.38,294.71,294.84,8594.0,295.31,295.38,294.71,294.84,8594.0
2018-06-29 15:10:00,294.96,295.04,294.86,295.0,10183.0,294.96,295.04,294.86,295.0,10183.0
2018-06-29 15:15:00,294.98,294.98,294.55,294.59,5190.0,294.98,294.98,294.55,294.59,5190.0
2018-06-29 15:20:00,294.59,294.98,294.55,294.97,8793.0,294.59,294.98,294.55,294.97,8793.0
2018-06-29 15:25:00,295.13,295.14,294.82,294.91,12735.0,295.13,295.14,294.82,294.91,12735.0
2018-06-29 15:30:00,294.87,295.32,294.86,295.03,7220.0,294.87,295.32,294.86,295.03,7220.0
2018-06-29 15:35:00,295.02,295.11,294.85,294.85,14273.0,295.02,295.11,294.85,294.85,14273.0
2018-06-29 15:40:00,294.87,295.19,294.84,295.1,23455.0,294.87,295.19,294.84,295.1,23455.0
2018-06-29 15:45:00,295.1,295.13,294.26,294.26,12552.0,295.1,295.13,294.26,294.26,12552.0
2018-06-29 15:50:00,294.25,294.25,293.45,293.62,45591.0,294.25,294.25,293.45,293.62,45591.0
2018-06-29 15:55:00,293.63,293.7,293.06,293.23,80377.0,293.63,293.7,293.06,293.23,80377.0
2018-07-02 09:30:00,292.13,294.5,291.34,294.5,17466.0,292.13,294.5,291.34,294.5,17466.0
2018-07-02 09:35:00,294.2,294.78,293.88,293.9,13319.0,294.2,294.78,293.88,293.9,13319.0
2018-07-02 09:40:00,294.06,294.33,293.0,293.0,8317.0,294.06,294.33,293.0,293.0,8317.0
2018-07-02 09:45:00,293.05,293.48,292.85,293.34,10835.0,293.05,293.48,292.85,293.34,10835.0
2018-07-02 09:50:00,293.4,293.46,292.58,293.46,20777.0,293.4,293.46,292.58,293.46,20777.0
2018-07-02 09:55:00,293.5,294.41,293.36,294.38,10241.0,293.5,294.41,293.36,294.38,10241.0
2018-07-02 10:00:00,294.21,294.94,294.04,294.31,6246.0,294.21,294.94,294.04,294.31,6246.0
2018-07-02 10:05:00,294.37,294.78,293.65,293.96,8957.0,294.37,294.78,293.65,293.96,8957.0
2018-07-02 10:10:00,293.85,294.0,293.43,293.81,18940.0,293.85,294.0,293.43,293.81,18940.0
2018-07-02 10:15:00,293.86,294.29,293.86,294.18,6686.0,293.86,294.29,293.86,294.18,6686.0
2018-07-02 10:20:00,294.09,294.11,293.06,293.97,10853.0,294.09,294.11,293.06,293.97,10853.0
2018-07-02 10:25:00,294.09,294.6,293.99,294.6,9280.0,294.09,294.6,293.99,294.6,9280.0
2018-07-02 10:30:00,294.61,294.62,293.35,293.35,3448.0,294.61,294.62,293.35,293.35,3448.0
2018-07-02 10:35:00,293.53,294.15,293.26,294.13,9000.0,293.53,294.15,293.26,294.13,9000.0
2018-07-02 10:40:00,294.06,294.28,293.81,294.17,4270.0,294.06,294.28,293.81,294.17,4270.0
2018-07-02 10:45:00,294.21,294.4,293.28,293.28,12356.0,294.21,294.4,293.28,293.28,12356.0
2018-07-02 10:50:00,292.98,293.38,292.84,293.28,6402.0,292.98,293.38,292.84,293.28,6402.0
2018-07-02 10:55:00,293.43,293.8,293.39,293.57,4957.0,293.43,293.8,293.39,293.57,4957.0
2018-07-02 11:00:00,293.57,294.5,293.48,294.5,8925.0,293.57,294.5,293.48,294.5,8925.0
2018-07-02 11:05:00,294.52,294.9,294.29,294.42,6000.0,294.52,294.9,294.29,294.42,6000.0
2018-07-02 11:10:00,294.27,294.37,293.65,293.68,5485.0,294.27,294.37,293.65,293.68,5485.0
2018-07-02 11:15:00,293.68,293.83,293.4,293.41,7434.0,293.68,293.83,293.4,293.41,7434.0
2018-07-02 11:20:00,293.32,293.68,293.32,293.52,4565.0,293.32,293.68,293.32,293.52,4565.0
2018-07-02 11:25:00,293.41,293.93,293.34,293.77,5557.0,293.41,293.93,293.34,293.77,5557.0
2018-07-02 11:30:00,293.73,293.73,293.03,293.5,5964.0,293.73,293.73,293.03,293.5,5964.0
2018-07-02 11:35:00,293.44,293.46,293.16,293.33,3828.0,293.44,293.46,293.16,293.33,3828.0
2018-07-02 11:40:00,293.4,293.52,293.16,293.52,2807.0,293.4,293.52,293.16,293.52,2807.0
2018-07-02 11:45:00,293.53,293.72,293.36,293.4,8792.0,293.53,293.72,293.36,293.4,8792.0
2018-07-02 11:50:00,293.32,293.32,292.43,292.46,9410.0,293.32,293.32,292.43,292.46,9410.0
2018-07-02 11:55:00,292.66,292.74,292.2,292.26,4618.0,292.66,292.74,292.2,292.26,4618.0
2018-07-02 12:00:00,292.32,293.11,292.32,293.06,6472.0,292.32,293.11,292.32,293.06,6472.0
2018-07-02 12:05:00,293.11,293.23,292.88,293.13,8411.0,293.11,293.23,292.88,293.13,8411.0
2018-07-02 12:10:00,293.13,293.21,292.17,292.19,8776.0,293.13,293.21,292.17,292.19,8776.0
2018-07-02 12:15:00,292.11,292.61,291.92,292.61,9678.0,292.11,292.61,291.92,292.61,9678.0
2018-07-02 12:20:00,292.52,292.63,292.35,292.48,3179.0,292.52,292.63,292.35,292.48,3179.0
2018-07-02 12:25:00,292.48,292.8,292.25,292.36,9000.0,292.48,292.8,292.25,292.36,9000.0
2018-07-02 12:30:00,292.42,292.58,292.32,292.32,2683.0,292.42,292.58,292.32,292.32,2683.0
2018-07-02 12:35:00,292.3,292.61,292.3,292.44,2580.0,292.3,292.61,292.3,292.44,2580.0
2018-07-02 12:40:00,292.39,292.58,292.04,292.04,4400.0,292.39,292.58,292.04,292.04,4400.0
2018-07-02 12:45:00,292.1,292.22,291.96,291.99,2000.0,292.1,292.22,291.96,291.99,2000.0
2018-07-02 12:50:00,292.11,292.51,292.11,292.34,9239.0,292.11,292.51,292.11,292.34,9239.0
2018-07-02 12:55:00,292.25,292.27,291.98,292.03,2200.0,292.25,292.27,291.98,292.03,2200.0
2018-07-02 13:00:00,292.16,292.16,291.36,291.36,3600.0,292.16,292.16,291.36,291.36,3600.0
2018-07-02 13:05:00,291.44,291.45,290.76,291.26,9862.0,291.44,291.45,290.76,291.26,9862.0
2018-07-02 13:10:00,291.16,291.5,290.88,290.97,6049.0,291.16,291.5,290.88,290.97,6049.0
2018-07-02 13:15:00,290.75,291.01,290.27,290.65,7402.0,290.75,291.01,290.27,290.65,7402.0
2018-07-02 13:20:00,290.7,290.7,290.26,290.48,4417.0,290.7,290.7,290.26,290.48,4417.0
2018-07-02 13:25:00,290.58,290.75,290.36,290.36,2600.0,290.58,290.75,290.36,290.36,2600.0
2018-07-02 13:30:00,290.41,290.65,290.41,290.65,1595.0,290.41,290.65,290.41,290.65,1595.0
2018-07-02 13:35:00,290.67,291.06,290.62,290.98,6696.0,290.67,291.06,290.62,290.98,6696.0
2018-07-02 13:40:00,291.12,291.8,291.12,291.78,9100.0,291.12,291.8,291.12,291.78,9100.0
2018-07-02 13:45:00,291.75,292.15,291.68,292.15,7193.0,291.75,292.15,291.68,292.15,7193.0
2018-07-02 13:50:00,292.12,292.21,291.73,291.75,5400.0,292.12,292.21,291.73,291.75,5400.0
2018-07-02 13:55:00,291.71,291.89,291.16,291.24,10600.0,291.71,291.89,291.16,291.24,10600.0
2018-07-02 14:00:00,291.22,291.81,291.22,291.72,8418.0,291.22,291.81,291.22,291.72,8418.0
2018-07-02 14:05:00,291.81,291.81,291.33,291.43,13384.0,291.81,291.81,291.33,291.43,13384.0
2018-07-02 14:10:00,291.43,291.43,290.95,290.98,14549.0,291.43,291.43,290.95,290.98,14549.0
2018-07-02 14:15:00,290.98,291.34,290.96,291.05,16121.0,290.98,291.34,290.96,291.05,16121.0
2018-07-02 14:20:00,291.03,291.03,290.72,290.78,7600.0,291.03,291.03,290.72,290.78,7600.0
2018-07-02 14:25:00,290.71,291.43,290.48,291.43,13409.0,290.71,291.43,290.48,291.43,13409.0
2018-07-02 14:30:00,291.38,291.64,291.35,291.57,5374.0,291.38,291.64,291.35,291.57,5374.0
2018-07-02 14:35:00,291.54,292.05,291.51,292.0,3300.0,291.54,292.05,291.51,292.0,3300.0
2018-07-02 14:40:00,292.01,292.14,291.97,292.05,3900.0,292.01,292.14,291.97,292.05,3900.0
2018-07-02 14:45:00,291.97,292.0,291.65,291.66,3600.0,291.97,292.0,291.65,291.66,3600.0
2018-07-02 14:50:00,291.62,291.8,291.62,291.71,4732.0,291.62,291.8,291.62,291.71,4732.0
2018-07-02 14:55:00,291.61,291.61,291.38,291.48,5542.0,291.61,291.61,291.38,291.48,5542.0
2018-07-02 15:00:00,291.5,291.58,291.32,291.39,8248.0,291.5,291.58,291.32,291.39,8248.0
2018-07-02 15:05:00,291.4,291.52,291.36,291.47,5017.0,291.4,291.52,291.36,291.47,5017.0
2018-07-02 15:10:00,291.49,291.82,291.47,291.79,8803.0,291.49,291.82,291.47,291.79,8803.0
2018-07-02 15:15:00,291.78,291.88,291.7,291.88,4291.0,291.78,291.88,291.7,291.88,4291.0
2018-07-02 15:20:00,291.93,292.01,291.84,292.01,5496.0,291.93,292.01,291.84,292.01,5496.0
2018-07-02 15:25:00,292.12,292.45,292.12,292.42,12986.0,292.12,292.45,292.12,292.42,12986.0
2018-07-02 15:30:00,292.39,292.59,292.36,292.4,8590.0,292.39,292.59,292.36,292.4,8590.0
2018-07-02 15:35:00,292.4,293.07,292.4,293.03,7031.0,292.4,293.07,292.4,293.03,7031.0
2018-07-02 15:40:00,293.04,293.14,292.81,292.84,10072.0,293.04,293.14,292.81,292.84,10072.0
2018-07-02 15:45:00,292.8,293.02,292.6,292.88,13525.0,292.8,293.02,292.6,292.88,13525.0
2018-07-02 15:50:00,292.97,293.97,292.97,293.65,19463.0,292.97,293.97,292.97,293.65,19463.0
2018-07-02 15:55:00,293.62,293.96,293.41,293.92,39795.0,293.62,293.96,293.41,293.92,39795.0
2018-07-03 09:30:00,295.99,296.49,294.4,294.7,7395.0,295.99,296.49,294.4,294.7,7395.0
2018-07-03 09:35:00,294.54,295.82,294.54,295.61,4700.0,294.54,295.82,294.54,295.61,4700.0
2018-07-03 09:40:00,295.65,297.6,295.6,296.96,14728.0,295.65,297.6,295.6,296.96,14728.0
2018-07-03 09:45:00,296.88,296.88,296.04,296.75,6502.0,296.88,296.88,296.04,296.75,6502.0
2018-07-03 09:50:00,296.61,297.18,296.61,296.94,3822.0,296.61,297.18,296.61,296.94,3822.0
2018-07-03 09:55:00,296.9,296.9,295.74,295.75,2100.0,296.9,296.9,295.74,295.75,2100.0
2018-07-03 10:00:00,295.74,295.83,295.39,295.83,8712.0,295.74,295.83,295.39,295.83,8712.0
2018-07-03 10:05:00,295.89,295.97,294.89,295.18,11926.0,295.89,295.97,294.89,295.18,11926.0
2018-07-03 10:10:00,295.37,295.4,294.94,295.16,20900.0,295.37,295.4,294.94,295.16,20900.0
2018-07-03 10:15:00,295.26,295.88,294.95,295.88,13710.0,295.26,295.88,294.95,295.88,13710.0
2018-07-03 10:20:00,295.87,296.48,295.87,295.98,4736.0,295.87,296.48,295.87,295.98,4736.0
2018-07-03 10:25:00,295.98,296.91,295.92,296.91,7861.0,295.98,296.91,295.92,296.91,7861.0
2018-07-03 10:30:00,296.84,298.24,296.84,298.24,6529.0,296.84,298.24,296.84,298.24,6529.0
2018-07-03 10:35:00,298.38,298.38,297.86,297.86,6621.0,298.38,298.38,297.86,297.86,6621.0
2018-07-03 10:40:00,297.93,298.12,297.78,298.07,6371.0,297.93,298.12,297.78,298.07,6371.0
2018-07-03 10:45:00,298.06,298.07,297.26,297.6,4119.0,298.06,298.07,297.26,297.6,4119.0
2018-07-03 10:50:00,297.56,297.77,297.21,297.21,4700.0,297.56,297.77,297.21,297.21,4700.0
2018-07-03 10:55:00,296.97,297.14,296.76,297.01,4679.0,296.97,297.14,296.76,297.01,4679.0
2018-07-03 11:00:00,296.94,297.58,296.93,297.58,4100.0,296.94,297.58,296.93,297.58,4100.0
2018-07-03 11:05:00,297.46,297.5,297.29,297.5,1300.0,297.46,297.5,297.29,297.5,1300.0
2018-07-03 11:10:00,297.8,298.12,297.66,298.12,1726.0,297.8,298.12,297.66,298.12,1726.0
2018-07-03 11:15:00,298.11,298.49,298.02,298.43,6500.0,298.11,298.49,298.02,298.43,6500.0
2018-07-03 11:20:00,298.51,298.75,298.51,298.66,4500.0,298.51,298.75,298.51,298.66,4500.0
2018-07-03 11:25:00,298.69,298.8,298.46,298.52,3541.0,298.69,298.8,298.46,298.52,3541.0
2018-07-03 11:30:00,298.57,299.42,298.55,299.22,7187.0,298.57,299.42,298.55,299.22,7187.0
2018-07-03 11:35:00,299.3,299.88,299.2,299.88,9207.0,299.3,299.88,299.2,299.88,9207.0
2018-07-03 11:40:00,299.93,300.0,299.44,299.54,9954.0,299.93,300.0,299.44,299.54,9954.0
2018-07-03 11:45:00,299.5,299.5,298.43,298.61,7431.0,299.5,299.5,298.43,298.61,7431.0
2018-07-03 11:50:00,298.51,298.72,298.05,298.23,6188.0,298.51,298.72,298.05,298.23,6188.0
2018-07-03 11:55:00,298.25,298.25,298.0,298.18,3293.0,298.25,298.25,298.0,298.18,3293.0
2018-07-03 12:00:00,298.3,298.33,297.27,297.44,8950.0,298.3,298.33,297.27,297.44,8950.0
2018-07-03 12:05:00,297.44,298.92,297.44,298.9,13307.0,297.44,298.92,297.44,298.9,13307.0
2018-07-03 12:10:00,298.96,299.1,298.82,298.94,24318.0,298.96,299.1,298.82,298.94,24318.0
2018-07-03 12:15:00,298.92,299.18,298.85,298.93,13931.0,298.92,299.18,298.85,298.93,13931.0
2018-07-03 12:20:00,298.94,299.08,298.93,299.06,12692.0,298.94,299.08,298.93,299.06,12692.0
2018-07-03 12:25:00,299.07,300.05,299.07,300.01,14005.0,299.07,300.05,299.07,300.01,14005.0
2018-07-03 12:30:00,300.01,300.08,299.62,299.69,20530.0,300.01,300.08,299.62,299.69,20530.0
2018-07-03 12:35:00,299.75,299.75,299.13,299.19,17422.0,299.75,299.75,299.13,299.19,17422.0
2018-07-03 12:40:00,299.19,299.34,298.96,299.15,13206.0,299.19,299.34,298.96,299.15,13206.0
2018-07-03 12:45:00,299.15,299.82,299.15,299.26,17742.0,299.15,299.82,299.15,299.26,17742.0
2018-07-03 12:50:00,299.21,299.21,297.88,298.64,27912.0,299.21,299.21,297.88,298.64,27912.0
2018-07-03 12:55:00,298.65,300.0,298.47,299.57,76235.0,298.65,300.0,298.47,299.57,76235.0
2018-07-05 09:30:00,300.15,302.04,300.15,301.21,15725.0,300.15,302.04,300.15,301.21,15725.0
2018-07-05 09:35:00,301.05,301.52,300.82,301.5,8890.0,301.05,301.52,300.82,301.5,8890.0
2018-07-05 09:40:00,301.34,301.5,300.53,301.31,7830.0,301.34,301.5,300.53,301.31,7830.0
2018-07-05 09:45:00,301.31,301.4,299.86,299.91,3503.0,301.31,301.4,299.86,299.91,3503.0
2018-07-05 09:50:00,299.78,299.98,299.06,299.13,6400.0,299.78,299.98,299.06,299.13,6400.0
2018-07-05 09:55:00,299.21,299.32,298.79,298.84,6536.0,299.21,299.32,298.79,298.84,6536.0
2018-07-05 10:00:00,298.85,299.41,298.79,299.02,11500.0,298.85,299.41,298.79,299.02,11500.0
2018-07-05 10:05:00,298.86,299.43,298.81,298.85,5127.0,298.86,299.43,298.81,298.85,5127.0
2018-07-05 10:10:00,298.85,299.04,297.71,297.91,3903.0,298.85,299.04,297.71,297.91,3903.0
2018-07-05 10:15:00,297.98,298.36,297.74,297.74,4303.0,297.98,298.36,297.74,297.74,4303.0
2018-07-05 10:20:00,297.62,297.93,296.73,297.4,16344.0,297.62,297.93,296.73,297.4,16344.0
2018-07-05 10:25:00,297.4,297.59,297.06,297.41,16614.0,297.4,297.59,297.06,297.41,16614.0
2018-07-05 10:30:00,297.41,297.42,296.17,296.31,22138.0,297.41,297.42,296.17,296.31,22138.0
2018-07-05 10:35:00,296.3,296.3,295.27,295.54,34413.0,296.3,296.3,295.27,295.54,34413.0
2018-07-05 10:40:00,295.49,295.5,294.16,294.27,29542.0,295.49,295.5,294.16,294.27,29542.0
2018-07-05 10:45:00,294.17,295.95,293.44,295.5,52591.0,294.17,295.95,293.44,295.5,52591.0
2018-07-05 10:50:00,295.6,295.85,294.75,295.42,18292.0,295.6,295.85,294.75,295.42,18292.0
2018-07-05 10:55:00,295.41,295.48,294.9,295.38,5100.0,295.41,295.48,294.9,295.38,5100.0
2018-07-05 11:00:00,295.24,296.37,295.06,296.37,7400.0,295.24,296.37,295.06,296.37,7400.0
2018-07-05 11:05:00,296.9,297.37,296.62,296.78,5400.0,296.9,297.37,296.62,296.78,5400.0
2018-07-05 11:10:00,296.92,297.18,296.63,296.69,3300.0,296.92,297.18,296.63,296.69,3300.0
2018-07-05 11:15:00,296.66,296.83,296.45,296.83,3800.0,296.66,296.83,296.45,296.83,3800.0
2018-07-05 11:20:00,296.96,297.38,296.89,296.99,3720.0,296.96,297.38,296.89,296.99,3720.0
2018-07-05 11:25:00,296.98,297.3,296.96,297.06,8020.0,296.98,297.3,296.96,297.06,8020.0
2018-07-05 11:30:00,296.97,297.3,296.91,297.07,4200.0,296.97,297.3,296.91,297.07,4200.0
2018-07-05 11:35:00,297.09,297.36,297.09,297.27,4950.0,297.09,297.36,297.09,297.27,4950.0
2018-07-05 11:40:00,297.36,297.51,297.15,297.15,2459.0,297.36,297.51,297.15,297.15,2459.0
2018-07-05 11:45:00,297.13,297.41,297.12,297.16,4291.0,297.13,297.41,297.12,297.16,4291.0
2018-07-05 11:50:00,297.02,297.6,297.01,297.52,9304.0,297.02,297.6,297.01,297.52,9304.0
2018-07-05 11:55:00,297.79,298.38,297.61,298.38,4650.0,297.79,298.38,297.61,298.38,4650.0
2018-07-05 12:00:00,298.19,298.95,298.19,298.91,6279.0,298.19,298.95,298.19,298.91,6279.0
2018-07-05 12:05:00,298.81,299.32,298.8,298.99,3935.0,298.81,299.32,298.8,298.99,3935.0
2018-07-05 12:10:00,298.96,299.13,298.71,298.82,3151.0,298.96,299.13,298.71,298.82,3151.0
2018-07-05 12:15:00,298.98,299.06,298.25,298.25,6715.0,298.98,299.06,298.25,298.25,6715.0
2018-07-05 12:20:00,298.33,298.52,298.07,298.31,5905.0,298.33,298.52,298.07,298.31,5905.0
2018-07-05 12:25:00,298.37,298.37,297.92,298.09,2500.0,298.37,298.37,297.92,298.09,2500.0
2018-07-05 12:30:00,297.94,298.18,297.84,298.04,7425.0,297.94,298.18,297.84,298.04,7425.0
2018-07-05 12:35:00,298.05,298.05,297.85,297.93,1700.0,298.05,298.05,297.85,297.93,1700.0
2018-07-05 12:40:00,297.96,297.97,297.57,297.71,7880.0,297.96,297.97,297.57,297.71,7880.0
2018-07-05 12:45:00,297.8,298.08,297.64,297.67,11013.0,297.8,298.08,297.64,297.67,11013.0
2018-07-05 12:50:00,297.68,297.85,297.36,297.36,4293.0,297.68,297.85,297.36,297.36,4293.0
2018-07-05 12:55:00,297.3,297.75,297.3,297.53,5725.0,297.3,297.75,297.3,297.53,5725.0
2018-07-05 13:00:00,297.56,298.15,297.56,298.04,8782.0,297.56,298.15,297.56,298.04,8782.0
2018-07-05 13:05:00,297.99,298.03,297.64,297.9,6500.0,297.99,298.03,297.64,297.9,6500.0
2018-07-05 13:10:00,297.85,297.96,297.65,297.65,4050.0,297.85,297.96,297.65,297.65,4050.0
2018-07-05 13:15:00,297.69,297.94,297.69,297.86,2800.0,297.69,297.94,297.69,297.86,2800.0
2018-07-05 13:20:00,297.85,297.96,297.78,297.87,4200.0,297.85,297.96,297.78,297.87,4200.0
2018-07-05 13:25:00,297.88,298.02,297.87,297.96,6568.0,297.88,298.02,297.87,297.96,6568.0
2018-07-05 13:30:00,297.96,298.29,297.79,298.0,14772.0,297.96,298.29,297.79,298.0,14772.0
2018-07-05 13:35:00,297.83,297.95,297.55,297.9,3285.0,297.83,297.95,297.55,297.9,3285.0
2018-07-05 13:40:00,297.89,297.99,297.85,297.93,4500.0,297.89,297.99,297.85,297.93,4500.0
2018-07-05 13:45:00,297.89,297.89,297.6,297.6,3200.0,297.89,297.89,297.6,297.6,3200.0
2018-07-05 13:50:00,297.58,297.67,297.38,297.38,7114.0,297.58,297.67,297.38,297.38,7114.0
2018-07-05 13:55:00,297.37,297.37,296.8,296.9,6877.0,297.37,297.37,296.8,296.9,6877.0
2018-07-05 14:00:00,296.9,297.19,296.24,296.3,15194.0,296.9,297.19,296.24,296.3,15194.0
2018-07-05 14:05:00,296.4,296.88,296.4,296.41,2300.0,296.4,296.88,296.4,296.41,2300.0
2018-07-05 14:10:00,296.38,296.46,295.88,295.88,4243.0,296.38,296.46,295.88,295.88,4243.0
2018-07-05 14:15:00,295.86,296.61,295.59,296.55,10090.0,295.86,296.61,295.59,296.55,10090.0
2018-07-05 14:20:00,296.47,296.54,295.97,296.12,8153.0,296.47,296.54,295.97,296.12,8153.0
2018-07-05 14:25:00,296.16,296.5,296.15,296.42,4940.0,296.16,296.5,296.15,296.42,4940.0
2018-07-05 14:30:00,296.32,296.42,296.23,296.4,2843.0,296.32,296.42,296.23,296.4,2843.0
2018-07-05 14:35:00,296.52,296.54,296.04,296.05,8186.0,296.52,296.54,296.04,296.05,8186.0
2018-07-05 14:40:00,296.05,296.2,295.39,295.44,6000.0,296.05,296.2,295.39,295.44,6000.0
2018-07-05 14:45:00,295.63,295.93,295.62,295.76,4000.0,295.63,295.93,295.62,295.76,4000.0
2018-07-05 14:50:00,295.8,296.03,295.51,295.67,6229.0,295.8,296.03,295.51,295.67,6229.0
2018-07-05 14:55:00,295.75,296.1,295.71,296.0,7500.0,295.75,296.1,295.71,296.0,7500.0
2018-07-05 15:00:00,296.15,296.47,295.96,296.21,17832.0,296.15,296.47,295.96,296.21,17832.0
2018-07-05 15:05:00,296.14,296.38,296.06,296.17,10572.0,296.14,296.38,296.06,296.17,10572.0
2018-07-05 15:10:00,296.16,296.56,296.14,296.56,16769.0,296.16,296.56,296.14,296.56,16769.0
2018-07-05 15:15:00,296.56,296.9,296.53,296.72,9431.0,296.56,296.9,296.53,296.72,9431.0
2018-07-05 15:20:00,296.67,296.67,296.23,296.46,3922.0,296.67,296.67,296.23,296.46,3922.0
2018-07-05 15:25:00,296.46,296.68,296.44,296.68,3546.0,296.46,296.68,296.44,296.68,3546.0
2018-07-05 15:30:00,296.63,296.92,296.49,296.92,6385.0,296.63,296.92,296.49,296.92,6385.0
2018-07-05 15:35:00,296.95,296.98,296.73,296.73,10712.0,296.95,296.98,296.73,296.73,10712.0
2018-07-05 15:40:00,296.71,296.79,296.55,296.76,23081.0,296.71,296.79,296.55,296.76,23081.0
2018-07-05 15:45:00,296.67,296.7,296.23,296.23,8911.0,296.67,296.7,296.23,296.23,8911.0
2018-07-05 15:50:00,296.22,296.6,296.06,296.44,29229.0,296.22,296.6,296.06,296.44,29229.0
2018-07-05 15:55:00,296.39,296.51,295.99,296.17,38146.0,296.39,296.51,295.99,296.17,38146.0
2018-07-06 09:30:00,297.43,298.95,297.21,298.11,9067.0,297.43,298.95,297.21,298.11,9067.0
2018-07-06 09:35:00,297.88,298.15,297.06,297.61,6276.0,297.88,298.15,297.06,297.61,6276.0
2018-07-06 09:40:00,297.54,297.95,297.36,297.49,10097.0,297.54,297.95,297.36,297.49,10097.0
2018-07-06 09:45:00,297.63,297.77,297.18,297.19,10000.0,297.63,297.77,297.18,297.19,10000.0
2018-07-06 09:50:00,297.07,297.82,296.79,297.51,6400.0,297.07,297.82,296.79,297.51,6400.0
2018-07-06 09:55:00,297.51,298.18,297.25,297.85,15656.0,297.51,298.18,297.25,297.85,15656.0
2018-07-06 10:00:00,297.97,300.0,297.85,300.0,10044.0,297.97,300.0,297.85,300.0,10044.0
2018-07-06 10:05:00,300.07,300.8,299.99,300.66,3000.0,300.07,300.8,299.99,300.66,3000.0
2018-07-06 10:10:00,300.8,300.86,300.0,300.0,6423.0,300.8,300.86,300.0,300.0,6423.0
2018-07-06 10:15:00,299.88,300.25,299.83,299.99,6838.0,299.88,300.25,299.83,299.99,6838.0
2018-07-06 10:20:00,300.04,300.56,299.86,300.23,2718.0,300.04,300.56,299.86,300.23,2718.0
2018-07-06 10:25:00,300.37,300.52,300.28,300.41,3100.0,300.37,300.52,300.28,300.41,3100.0
2018-07-06 10:30:00,300.49,300.58,300.15,300.18,14484.0,300.49,300.58,300.15,300.18,14484.0
2018-07-06 10:35:00,300.14,300.14,299.85,299.88,8104.0,300.14,300.14,299.85,299.88,8104.0
2018-07-06 10:40:00,299.87,300.3,299.85,300.2,16518.0,299.87,300.3,299.85,300.2,16518.0
2018-07-06 10:45:00,300.24,300.86,300.04,300.55,17700.0,300.24,300.86,300.04,300.55,17700.0
2018-07-06 10:50:00,300.64,300.94,300.63,300.84,31414.0,300.64,300.94,300.63,300.84,31414.0
2018-07-06 10:55:00,300.88,301.51,300.84,301.22,12497.0,300.88,301.51,300.84,301.22,12497.0
2018-07-06 11:00:00,301.41,301.8,301.14,301.8,7300.0,301.41,301.8,301.14,301.8,7300.0
2018-07-06 11:05:00,301.83,302.45,301.72,302.29,14734.0,301.83,302.45,301.72,302.29,14734.0
2018-07-06 11:10:00,302.22,302.29,302.0,302.19,4700.0,302.22,302.29,302.0,302.19,4700.0
2018-07-06 11:15:00,302.21,302.38,302.07,302.07,9328.0,302.21,302.38,302.07,302.07,9328.0
2018-07-06 11:20:00,301.94,302.01,301.45,301.77,5887.0,301.94,302.01,301.45,301.77,5887.0
2018-07-06 11:25:00,301.8,301.92,301.32,301.32,6698.0,301.8,301.92,301.32,301.32,6698.0
2018-07-06 11:30:00,301.37,301.9,301.18,301.74,11063.0,301.37,301.9,301.18,301.74,11063.0
2018-07-06 11:35:00,301.74,301.9,301.42,301.66,8841.0,301.74,301.9,301.42,301.66,8841.0
2018-07-06 11:40:00,301.54,301.7,301.45,301.66,9196.0,301.54,301.7,301.45,301.66,9196.0
2018-07-06 11:45:00,301.72,302.29,301.46,302.18,14321.0,301.72,302.29,301.46,302.18,14321.0
2018-07-06 11:50:00,302.12,302.23,301.77,301.99,8613.0,302.12,302.23,301.77,301.99,8613.0
2018-07-06 11:55:00,301.99,302.4,301.96,302.33,12079.0,301.99,302.4,301.96,302.33,12079.0
2018-07-06 12:00:00,302.36,302.64,301.92,302.33,31152.0,302.36,302.64,301.92,302.33,31152.0
2018-07-06 12:05:00,302.37,303.58,302.27,303.43,12399.0,302.37,303.58,302.27,303.43,12399.0
2018-07-06 12:10:00,303.5,303.55,302.98,303.42,2953.0,303.5,303.55,302.98,303.42,2953.0
2018-07-06 12:15:00,303.41,303.49,303.07,303.2,4300.0,303.41,303.49,303.07,303.2,4300.0
2018-07-06 12:20:00,303.3,303.4,302.92,303.35,10673.0,303.3,303.4,302.92,303.35,10673.0
2018-07-06 12:25:00,303.44,303.7,303.33,303.33,2796.0,303.44,303.7,303.33,303.33,2796.0
2018-07-06 12:30:00,303.22,303.5,303.08,303.22,14415.0,303.22,303.5,303.08,303.22,14415.0
2018-07-06 12:35:00,303.44,303.51,303.37,303.45,3522.0,303.44,303.51,303.37,303.45,3522.0
2018-07-06 12:40:00,303.41,303.47,303.32,303.41,2700.0,303.41,303.47,303.32,303.41,2700.0
2018-07-06 12:45:00,303.37,303.55,303.25,303.32,3973.0,303.37,303.55,303.25,303.32,3973.0
2018-07-06 12:50:00,303.22,303.29,303.08,303.15,1100.0,303.22,303.29,303.08,303.15,1100.0
2018-07-06 12:55:00,303.14,303.14,303.04,303.08,2393.0,303.14,303.14,303.04,303.08,2393.0
2018-07-06 13:00:00,303.15,303.3,303.11,303.3,832.0,303.15,303.3,303.11,303.3,832.0
2018-07-06 13:05:00,303.36,303.68,303.3,303.61,6029.0,303.36,303.68,303.3,303.61,6029.0
2018-07-06 13:10:00,303.61,303.62,303.06,303.08,3400.0,303.61,303.62,303.06,303.08,3400.0
2018-07-06 13:15:00,303.13,303.14,303.0,303.1,3218.0,303.13,303.14,303.0,303.1,3218.0
2018-07-06 13:20:00,303.13,303.23,303.12,303.2,2000.0,303.13,303.23,303.12,303.2,2000.0
2018-07-06 13:25:00,303.31,303.46,303.3,303.46,4126.0,303.31,303.46,303.3,303.46,4126.0
2018-07-06 13:30:00,303.44,303.62,303.01,303.01,5700.0,303.44,303.62,303.01,303.01,5700.0
2018-07-06 13:35:00,303.12,303.16,303.05,303.05,2210.0,303.12,303.16,303.05,303.05,2210.0
2018-07-06 13:40:00,302.97,303.03,302.86,302.88,1402.0,302.97,303.03,302.86,302.88,1402.0
2018-07-06 13:45:00,302.92,302.92,302.81,302.81,1100.0,302.92,302.92,302.81,302.81,1100.0
2018-07-06 13:50:00,302.87,302.97,302.82,302.82,3000.0,302.87,302.97,302.82,302.82,3000.0
2018-07-06 13:55:00,302.81,303.04,302.69,303.04,2100.0,302.81,303.04,302.69,303.04,2100.0
2018-07-06 14:00:00,303.01,303.15,302.92,303.15,2200.0,303.01,303.15,302.92,303.15,2200.0
2018-07-06 14:05:00,303.2,303.34,303.12,303.12,3300.0,303.2,303.34,303.12,303.12,3300.0
2018-07-06 14:10:00,303.19,303.24,303.1,303.1,1600.0,303.19,303.24,303.1,303.1,1600.0
2018-07-06 14:15:00,303.14,303.24,303.11,303.11,3000.0,303.14,303.24,303.11,303.11,3000.0
2018-07-06 14:20:00,303.2,303.27,303.13,303.13,4734.0,303.2,303.27,303.13,303.13,4734.0
2018-07-06 14:25:00,303.11,303.11,302.88,303.04,3229.0,303.11,303.11,302.88,303.04,3229.0
2018-07-06 14:30:00,303.07,303.25,303.07,303.15,5780.0,303.07,303.25,303.07,303.15,5780.0
2018-07-06 14:35:00,303.21,303.5,303.21,303.49,5073.0,303.21,303.5,303.21,303.49,5073.0
2018-07-06 14:40:00,303.46,303.97,303.46,303.96,4300.0,303.46,303.97,303.46,303.96,4300.0
2018-07-06 14:45:00,303.96,304.54,303.9,304.38,8775.0,303.96,304.54,303.9,304.38,8775.0
2018-07-06 14:50:00,304.41,304.6,304.41,304.6,3900.0,304.41,304.6,304.41,304.6,3900.0
2018-07-06 14:55:00,304.6,304.99,304.59,304.7,10354.0,304.6,304.99,304.59,304.7,10354.0
2018-07-06 15:00:00,304.7,305.02,304.7,304.99,6665.0,304.7,305.02,304.7,304.99,6665.0
2018-07-06 15:05:00,305.04,305.08,304.85,305.04,4875.0,305.04,305.08,304.85,305.04,4875.0
2018-07-06 15:10:00,305.02,305.15,304.99,304.99,2800.0,305.02,305.15,304.99,304.99,2800.0
2018-07-06 15:15:00,304.95,304.95,304.5,304.58,6357.0,304.95,304.95,304.5,304.58,6357.0
2018-07-06 15:20:00,304.52,304.74,304.46,304.7,4918.0,304.52,304.74,304.46,304.7,4918.0
2018-07-06 15:25:00,304.73,305.02,304.63,304.86,6575.0,304.73,305.02,304.63,304.86,6575.0
2018-07-06 15:30:00,304.86,305.0,304.82,304.82,9852.0,304.86,305.0,304.82,304.82,9852.0
2018-07-06 15:35:00,304.76,305.03,304.72,304.94,6119.0,304.76,305.03,304.72,304.94,6119.0
2018-07-06 15:40:00,304.99,304.99,304.49,304.5,9464.0,304.99,304.99,304.49,304.5,9464.0
2018-07-06 15:45:00,304.46,304.46,304.08,304.1,13034.0,304.46,304.46,304.08,304.1,13034.0
2018-07-06 15:50:00,304.05,304.25,303.7,304.16,25290.0,304.05,304.25,303.7,304.16,25290.0
2018-07-06 15:55:00,304.15,304.64,304.1,304.51,37088.0,304.15,304.64,304.1,304.51,37088.0
2018-07-09 09:30:00,305.83,307.0,305.65,306.07,11551.0,305.83,307.0,305.65,306.07,11551.0
2018-07-09 09:35:00,306.13,306.51,305.54,305.73,13209.0,306.13,306.51,305.54,305.73,13209.0
2018-07-09 09:40:00,306.53,306.53,305.24,305.36,6616.0,306.53,306.53,305.24,305.36,6616.0
2018-07-09 09:45:00,305.35,306.01,305.09,305.87,5825.0,305.35,306.01,305.09,305.87,5825.0
2018-07-09 09:50:00,305.75,306.44,305.2,305.2,12282.0,305.75,306.44,305.2,305.2,12282.0
2018-07-09 09:55:00,305.21,305.86,305.21,305.75,2233.0,305.21,305.86,305.21,305.75,2233.0
2018-07-09 10:00:00,305.85,306.09,305.22,305.35,3300.0,305.85,306.09,305.22,305.35,3300.0
2018-07-09 10:05:00,305.26,305.44,304.66,305.06,9700.0,305.26,305.44,304.66,305.06,9700.0
2018-07-09 10:10:00,304.97,305.13,304.85,305.11,3000.0,304.97,305.13,304.85,305.11,3000.0
2018-07-09 10:15:00,305.16,305.38,304.98,304.98,4430.0,305.16,305.38,304.98,304.98,4430.0
2018-07-09 10:20:00,305.07,305.15,304.74,304.74,8364.0,305.07,305.15,304.74,304.74,8364.0
2018-07-09 10:25:00,304.76,305.24,304.65,304.66,3400.0,304.76,305.24,304.65,304.66,3400.0
2018-07-09 10:30:00,304.68,306.18,304.68,306.01,4751.0,304.68,306.18,304.68,306.01,4751.0
2018-07-09 10:35:00,306.01,307.26,305.9,306.7,7500.0,306.01,307.26,305.9,306.7,7500.0
2018-07-09 10:40:00,306.87,306.93,306.63,306.93,3710.0,306.87,306.93,306.63,306.93,3710.0
2018-07-09 10:45:00,307.24,309.75,307.24,308.86,17435.0,307.24,309.75,307.24,308.86,17435.0
2018-07-09 10:50:00,308.78,309.0,307.64,307.64,10059.0,308.78,309.0,307.64,307.64,10059.0
2018-07-09 10:55:00,307.76,307.76,307.21,307.5,6962.0,307.76,307.76,307.21,307.5,6962.0
2018-07-09 11:00:00,307.55,307.97,307.52,307.74,9034.0,307.55,307.97,307.52,307.74,9034.0
2018-07-09 11:05:00,307.75,308.22,307.68,307.71,7740.0,307.75,308.22,307.68,307.71,7740.0
2018-07-09 11:10:00,307.57,308.45,307.45,308.26,12500.0,307.57,308.45,307.45,308.26,12500.0
2018-07-09 11:15:00,308.24,308.68,308.0,308.63,13125.0,308.24,308.68,308.0,308.63,13125.0
2018-07-09 11:20:00,308.56,309.22,308.15,309.04,7999.0,308.56,309.22,308.15,309.04,7999.0
2018-07-09 11:25:00,309.04,309.13,308.51,308.72,44215.0,309.04,309.13,308.51,308.72,44215.0
2018-07-09 11:30:00,308.66,309.14,308.45,309.14,2700.0,308.66,309.14,308.45,309.14,2700.0
2018-07-09 11:35:00,309.02,309.52,308.93,309.52,7652.0,309.02,309.52,308.93,309.52,7652.0
2018-07-09 11:40:00,309.36,309.42,309.1,309.37,4900.0,309.36,309.42,309.1,309.37,4900.0
2018-07-09 11:45:00,309.45,309.8,309.45,309.68,6700.0,309.45,309.8,309.45,309.68,6700.0
2018-07-09 11:50:00,309.72,309.75,309.46,309.47,6861.0,309.72,309.75,309.46,309.47,6861.0
2018-07-09 11:55:00,309.43,309.98,309.37,309.74,9890.0,309.43,309.98,309.37,309.74,9890.0
2018-07-09 12:00:00,309.63,309.77,309.32,309.77,4615.0,309.63,309.77,309.32,309.77,4615.0
2018-07-09 12:05:00,309.74,310.57,309.74,309.87,10450.0,309.74,310.57,309.74,309.87,10450.0
2018-07-09 12:10:00,309.97,310.01,309.78,309.78,3100.0,309.97,310.01,309.78,309.78,3100.0
2018-07-09 12:15:00,309.85,309.9,309.69,309.9,3268.0,309.85,309.9,309.69,309.9,3268.0
2018-07-09 12:20:00,309.94,309.95,309.57,309.59,4476.0,309.94,309.95,309.57,309.59,4476.0
2018-07-09 12:25:00,309.42,309.7,309.42,309.64,2400.0,309.42,309.7,309.42,309.64,2400.0
2018-07-09 12:30:00,309.52,309.61,309.1,309.53,6836.0,309.52,309.61,309.1,309.53,6836.0
2018-07-09 12:35:00,309.59,309.59,309.13,309.52,3500.0,309.59,309.59,309.13,309.52,3500.0
2018-07-09 12:40:00,309.48,309.63,309.39,309.63,2800.0,309.48,309.63,309.39,309.63,2800.0
2018-07-09 12:45:00,309.67,309.67,309.48,309.52,2950.0,309.67,309.67,309.48,309.52,2950.0
2018-07-09 12:50:00,309.59,309.93,309.59,309.92,5445.0,309.59,309.93,309.59,309.92,5445.0
2018-07-09 12:55:00,309.93,310.19,309.9,310.19,6500.0,309.93,310.19,309.9,310.19,6500.0
2018-07-09 13:00:00,310.11,310.19,309.91,310.03,4477.0,310.11,310.19,309.91,310.03,4477.0
2018-07-09 13:05:00,310.02,310.02,309.82,309.82,4009.0,310.02,310.02,309.82,309.82,4009.0
2018-07-09 13:10:00,309.74,309.87,309.47,309.47,4580.0,309.74,309.87,309.47,309.47,4580.0
2018-07-09 13:15:00,309.61,309.74,309.5,309.72,800.0,309.61,309.74,309.5,309.72,800.0
2018-07-09 13:20:00,309.76,309.83,309.64,309.83,2700.0,309.76,309.83,309.64,309.83,2700.0
2018-07-09 13:25:00,309.73,309.82,309.4,309.4,3505.0,309.73,309.82,309.4,309.4,3505.0
2018-07-09 13:30:00,309.54,309.55,309.28,309.28,1378.0,309.54,309.55,309.28,309.28,1378.0
2018-07-09 13:35:00,309.37,309.39,309.11,309.32,4022.0,309.37,309.39,309.11,309.32,4022.0
2018-07-09 13:40:00,309.48,309.48,308.89,308.89,3519.0,309.48,309.48,308.89,308.89,3519.0
2018-07-09 13:45:00,308.96,309.0,308.35,308.41,3153.0,308.96,309.0,308.35,308.41,3153.0
2018-07-09 13:50:00,308.49,308.61,308.34,308.61,3575.0,308.49,308.61,308.34,308.61,3575.0
2018-07-09 13:55:00,308.48,308.51,308.09,308.09,4104.0,308.48,308.51,308.09,308.09,4104.0
2018-07-09 14:00:00,308.07,308.12,307.79,307.86,4560.0,308.07,308.12,307.79,307.86,4560.0
2018-07-09 14:05:00,307.81,307.82,307.53,307.53,4995.0,307.81,307.82,307.53,307.53,4995.0
2018-07-09 14:10:00,307.51,307.77,306.81,307.41,9175.0,307.51,307.77,306.81,307.41,9175.0
2018-07-09 14:15:00,307.4,307.62,307.31,307.54,2400.0,307.4,307.62,307.31,307.54,2400.0
2018-07-09 14:20:00,307.65,307.65,307.28,307.38,2428.0,307.65,307.65,307.28,307.38,2428.0
2018-07-09 14:25:00,307.34,307.78,307.33,307.33,5427.0,307.34,307.78,307.33,307.33,5427.0
2018-07-09 14:30:00,307.33,307.6,307.19,307.41,3400.0,307.33,307.6,307.19,307.41,3400.0
2018-07-09 14:35:00,307.47,307.89,307.47,307.89,3305.0,307.47,307.89,307.47,307.89,3305.0
2018-07-09 14:40:00,307.85,308.03,307.78,307.78,6175.0,307.85,308.03,307.78,307.78,6175.0
2018-07-09 14:45:00,307.75,307.78,307.39,307.4,3300.0,307.75,307.78,307.39,307.4,3300.0
2018-07-09 14:50:00,307.55,307.89,307.55,307.82,3357.0,307.55,307.89,307.55,307.82,3357.0
2018-07-09 14:55:00,307.94,308.2,307.94,308.12,4583.0,307.94,308.2,307.94,308.12,4583.0
2018-07-09 15:00:00,308.1,308.45,308.0,308.42,5600.0,308.1,308.45,308.0,308.42,5600.0
2018-07-09 15:05:00,308.32,308.44,308.26,308.31,3776.0,308.32,308.44,308.26,308.31,3776.0
2018-07-09 15:10:00,308.4,308.45,308.01,308.01,8388.0,308.4,308.45,308.01,308.01,8388.0
2018-07-09 15:15:00,307.96,308.12,307.74,307.84,11429.0,307.96,308.12,307.74,307.84,11429.0
2018-07-09 15:20:00,307.88,308.03,307.74,307.74,5351.0,307.88,308.03,307.74,307.74,5351.0
2018-07-09 15:25:00,307.68,308.05,307.68,307.94,3653.0,307.68,308.05,307.68,307.94,3653.0
2018-07-09 15:30:00,307.92,308.06,307.77,307.88,14475.0,307.92,308.06,307.77,307.88,14475.0
2018-07-09 15:35:00,307.9,307.92,307.8,307.9,2733.0,307.9,307.92,307.8,307.9,2733.0
2018-07-09 15:40:00,307.86,307.96,307.77,307.94,12985.0,307.86,307.96,307.77,307.94,12985.0
2018-07-09 15:45:00,307.94,308.15,307.86,308.07,17989.0,307.94,308.15,307.86,308.07,17989.0
2018-07-09 15:50:00,308.08,308.16,307.9,308.13,14739.0,308.08,308.16,307.9,308.13,14739.0
2018-07-09 15:55:00,308.11,308.33,307.98,308.3,31259.0,308.11,308.33,307.98,308.3,31259.0
2018-07-10 09:30:00,309.41,309.41,307.61,308.0,8167.0,309.41,309.41,307.61,308.0,8167.0
2018-07-10 09:35:00,308.18,308.18,307.48,307.69,4546.0,308.18,308.18,307.48,307.69,4546.0
2018-07-10 09:40:00,307.62,307.62,306.6,306.6,1773.0,307.62,307.62,306.6,306.6,1773.0
2018-07-10 09:45:00,306.73,306.88,304.83,304.86,17300.0,306.73,306.88,304.83,304.86,17300.0
2018-07-10 09:50:00,304.83,304.97,304.3,304.85,2629.0,304.83,304.97,304.3,304.85,2629.0
2018-07-10 09:55:00,305.15,305.84,305.04,305.84,6500.0,305.15,305.84,305.04,305.84,6500.0
2018-07-10 10:00:00,305.81,305.82,304.9,305.03,11766.0,305.81,305.82,304.9,305.03,11766.0
2018-07-10 10:05:00,305.15,305.53,305.11,305.2,8235.0,305.15,305.53,305.11,305.2,8235.0
2018-07-10 10:10:00,305.21,305.3,304.68,305.0,8077.0,305.21,305.3,304.68,305.0,8077.0
2018-07-10 10:15:00,305.01,305.2,304.73,305.09,6081.0,305.01,305.2,304.73,305.09,6081.0
2018-07-10 10:20:00,305.05,305.17,304.85,304.9,6300.0,305.05,305.17,304.85,304.9,6300.0
2018-07-10 10:25:00,304.81,304.91,304.49,304.75,7839.0,304.81,304.91,304.49,304.75,7839.0
2018-07-10 10:30:00,304.85,305.19,304.81,305.13,2249.0,304.85,305.19,304.81,305.13,2249.0
2018-07-10 10:35:00,305.15,305.23,304.68,304.73,3852.0,305.15,305.23,304.68,304.73,3852.0
2018-07-10 10:40:00,304.73,305.24,304.63,305.06,8582.0,304.73,305.24,304.63,305.06,8582.0
2018-07-10 10:45:00,305.01,305.17,304.67,304.9,8369.0,305.01,305.17,304.67,304.9,8369.0
2018-07-10 10:50:00,304.98,305.03,304.72,305.03,3796.0,304.98,305.03,304.72,305.03,3796.0
2018-07-10 10:55:00,304.98,305.17,304.97,305.1,5600.0,304.98,305.17,304.97,305.1,5600.0
2018-07-10 11:00:00,305.15,305.23,305.01,305.08,6926.0,305.15,305.23,305.01,305.08,6926.0
2018-07-10 11:05:00,305.08,305.37,305.04,305.11,18124.0,305.08,305.37,305.04,305.11,18124.0
2018-07-10 11:10:00,305.17,305.27,304.92,305.0,13757.0,305.17,305.27,304.92,305.0,13757.0
2018-07-10 11:15:00,305.0,305.14,304.94,305.03,7300.0,305.0,305.14,304.94,305.03,7300.0
2018-07-10 11:20:00,305.06,305.08,304.46,304.46,6763.0,305.06,305.08,304.46,304.46,6763.0
2018-07-10 11:25:00,304.36,304.57,304.17,304.57,4201.0,304.36,304.57,304.17,304.57,4201.0
2018-07-10 11:30:00,304.57,304.66,304.39,304.46,3000.0,304.57,304.66,304.39,304.46,3000.0
2018-07-10 11:35:00,304.4,304.72,304.39,304.57,6387.0,304.4,304.72,304.39,304.57,6387.0
2018-07-10 11:40:00,304.65,304.73,304.21,304.33,8410.0,304.65,304.73,304.21,304.33,8410.0
2018-07-10 11:45:00,304.4,304.77,304.29,304.76,14690.0,304.4,304.77,304.29,304.76,14690.0
2018-07-10 11:50:00,304.76,304.84,304.33,304.33,7300.0,304.76,304.84,304.33,304.33,7300.0
2018-07-10 11:55:00,304.46,304.47,304.22,304.22,1300.0,304.46,304.47,304.22,304.22,1300.0
2018-07-10 12:00:00,304.24,304.38,304.02,304.1,4200.0,304.24,304.38,304.02,304.1,4200.0
2018-07-10 12:05:00,304.1,304.19,303.91,303.91,5825.0,304.1,304.19,303.91,303.91,5825.0
2018-07-10 12:10:00,304.03,304.12,303.97,304.02,6386.0,304.03,304.12,303.97,304.02,6386.0
2018-07-10 12:15:00,304.02,304.18,303.96,304.0,10233.0,304.02,304.18,303.96,304.0,10233.0
2018-07-10 12:20:00,304.05,304.07,303.69,303.81,4086.0,304.05,304.07,303.69,303.81,4086.0
2018-07-10 12:25:00,303.6,303.95,303.57,303.87,4148.0,303.6,303.95,303.57,303.87,4148.0
2018-07-10 12:30:00,303.79,304.0,303.79,304.0,4244.0,303.79,304.0,303.79,304.0,4244.0
2018-07-10 12:35:00,303.9,303.9,303.48,303.48,2701.0,303.9,303.9,303.48,303.48,2701.0
2018-07-10 12:40:00,303.44,303.48,303.01,303.03,5699.0,303.44,303.48,303.01,303.03,5699.0
2018-07-10 12:45:00,303.0,303.12,302.79,303.06,4130.0,303.0,303.12,302.79,303.06,4130.0
2018-07-10 12:50:00,303.07,303.11,302.95,303.1,5092.0,303.07,303.11,302.95,303.1,5092.0
2018-07-10 12:55:00,303.1,303.26,302.99,302.99,7100.0,303.1,303.26,302.99,302.99,7100.0
2018-07-10 13:00:00,303.04,303.38,303.0,303.27,13424.0,303.04,303.38,303.0,303.27,13424.0
2018-07-10 13:05:00,303.46,303.51,303.19,303.23,12851.0,303.46,303.51,303.19,303.23,12851.0
2018-07-10 13:10:00,303.1,303.35,302.98,302.98,3820.0,303.1,303.35,302.98,302.98,3820.0
2018-07-10 13:15:00,303.03,303.3,303.03,303.27,3280.0,303.03,303.3,303.03,303.27,3280.0
2018-07-10 13:20:00,303.3,303.58,303.3,303.3,2381.0,303.3,303.58,303.3,303.3,2381.0
2018-07-10 13:25:00,303.37,303.44,303.28,303.29,5200.0,303.37,303.44,303.28,303.29,5200.0
2018-07-10 13:30:00,303.2,303.38,303.15,303.17,7160.0,303.2,303.38,303.15,303.17,7160.0
2018-07-10 13:35:00,303.06,303.23,303.03,303.11,2119.0,303.06,303.23,303.03,303.11,2119.0
2018-07-10 13:40:00,303.13,303.26,302.76,302.76,3730.0,303.13,303.26,302.76,302.76,3730.0
2018-07-10 13:45:00,302.82,302.9,302.67,302.84,1500.0,302.82,302.9,302.67,302.84,1500.0
2018-07-10 13:50:00,303.01,303.19,303.01,303.11,3049.0,303.01,303.19,303.01,303.11,3049.0
2018-07-10 13:55:00,303.17,303.3,303.07,303.07,5477.0,303.17,303.3,303.07,303.07,5477.0
2018-07-10 14:00:00,303.15,303.54,303.1,303.54,9700.0,303.15,303.54,303.1,303.54,9700.0
2018-07-10 14:05:00,303.46,303.91,303.4,303.88,6571.0,303.46,303.91,303.4,303.88,6571.0
2018-07-10 14:10:00,303.96,303.96,303.66,303.81,9106.0,303.96,303.96,303.66,303.81,9106.0
2018-07-10 14:15:00,303.75,303.82,303.41,303.41,10237.0,303.75,303.82,303.41,303.41,10237.0
2018-07-10 14:20:00,303.55,304.04,303.53,303.92,6797.0,303.55,304.04,303.53,303.92,6797.0
2018-07-10 14:25:00,303.98,304.34,303.97,304.34,1000.0,303.98,304.34,303.97,304.34,1000.0
2018-07-10 14:30:00,304.33,304.48,304.33,304.47,1450.0,304.33,304.48,304.33,304.47,1450.0
2018-07-10 14:35:00,304.61,304.61,304.43,304.45,1274.0,304.61,304.61,304.43,304.45,1274.0
2018-07-10 14:40:00,304.46,304.64,304.46,304.48,2600.0,304.46,304.64,304.46,304.48,2600.0
2018-07-10 14:45:00,304.3,304.35,304.23,304.25,1000.0,304.3,304.35,304.23,304.25,1000.0
2018-07-10 14:50:00,304.28,304.28,303.94,303.94,3400.0,304.28,304.28,303.94,303.94,3400.0
2018-07-10 14:55:00,304.01,304.11,303.96,304.11,3300.0,304.01,304.11,303.96,304.11,3300.0
2018-07-10 15:00:00,304.11,304.19,304.04,304.04,1200.0,304.11,304.19,304.04,304.04,1200.0
2018-07-10 15:05:00,304.17,304.7,304.1,304.7,1803.0,304.17,304.7,304.1,304.7,1803.0
2018-07-10 15:10:00,304.68,304.68,304.51,304.55,2600.0,304.68,304.68,304.51,304.55,2600.0
2018-07-10 15:15:00,304.47,304.47,304.4,304.47,700.0,304.47,304.47,304.4,304.47,700.0
2018-07-10 15:20:00,304.4,304.7,304.27,304.7,3879.0,304.4,304.7,304.27,304.7,3879.0
2018-07-10 15:25:00,304.81,305.11,304.8,305.1,4100.0,304.81,305.11,304.8,305.1,4100.0
2018-07-10 15:30:00,305.16,305.33,305.16,305.31,2400.0,305.16,305.33,305.16,305.31,2400.0
2018-07-10 15:35:00,305.35,305.37,305.08,305.15,5200.0,305.35,305.37,305.08,305.15,5200.0
2018-07-10 15:40:00,305.14,305.33,305.05,305.24,8097.0,305.14,305.33,305.05,305.24,8097.0
2018-07-10 15:45:00,305.22,305.34,305.09,305.31,7156.0,305.22,305.34,305.09,305.31,7156.0
2018-07-10 15:50:00,305.38,305.95,305.35,305.95,12465.0,305.38,305.95,305.35,305.95,12465.0
2018-07-10 15:55:00,305.95,306.04,305.67,305.74,23217.0,305.95,306.04,305.67,305.74,23217.0
2018-07-11 09:30:00,303.25,307.71,303.25,304.39,8086.0,303.25,307.71,303.25,304.39,8086.0
2018-07-11 09:35:00,304.64,305.82,304.15,304.29,4842.0,304.64,305.82,304.15,304.29,4842.0
2018-07-11 09:40:00,304.25,306.16,304.25,305.57,11400.0,304.25,306.16,304.25,305.57,11400.0
2018-07-11 09:45:00,305.62,306.11,305.07,305.07,7823.0,305.62,306.11,305.07,305.07,7823.0
2018-07-11 09:50:00,305.18,305.64,305.12,305.54,7163.0,305.18,305.64,305.12,305.54,7163.0
2018-07-11 09:55:00,305.5,305.52,304.97,305.0,2500.0,305.5,305.52,304.97,305.0,2500.0
2018-07-11 10:00:00,304.9,305.76,304.83,305.62,12866.0,304.9,305.76,304.83,305.62,12866.0
2018-07-11 10:05:00,305.51,305.51,305.39,305.39,600.0,305.51,305.51,305.39,305.39,600.0
2018-07-11 10:10:00,305.28,305.49,305.25,305.48,3977.0,305.28,305.49,305.25,305.48,3977.0
2018-07-11 10:15:00,305.48,305.9,305.39,305.5,5236.0,305.48,305.9,305.39,305.5,5236.0
2018-07-11 10:20:00,305.63,305.64,304.82,304.88,3885.0,305.63,305.64,304.82,304.88,3885.0
2018-07-11 10:25:00,304.94,305.21,304.56,305.21,5003.0,304.94,305.21,304.56,305.21,5003.0
2018-07-11 10:30:00,305.28,305.28,304.54,304.71,3100.0,305.28,305.28,304.54,304.71,3100.0
2018-07-11 10:35:00,304.68,304.81,304.54,304.54,2152.0,304.68,304.81,304.54,304.54,2152.0
2018-07-11 10:40:00,304.31,304.34,304.16,304.27,1906.0,304.31,304.34,304.16,304.27,1906.0
2018-07-11 10:45:00,304.23,304.3,304.15,304.16,1500.0,304.23,304.3,304.15,304.16,1500.0
2018-07-11 10:50:00,304.36,304.82,304.36,304.8,2000.0,304.36,304.82,304.36,304.8,2000.0
2018-07-11 10:55:00,304.64,305.42,304.64,305.32,3700.0,304.64,305.42,304.64,305.32,3700.0
2018-07-11 11:00:00,305.46,305.65,304.95,305.26,3646.0,305.46,305.65,304.95,305.26,3646.0
2018-07-11 11:05:00,305.27,305.62,305.08,305.29,4100.0,305.27,305.62,305.08,305.29,4100.0
2018-07-11 11:10:00,304.97,305.35,304.65,304.65,7281.0,304.97,305.35,304.65,304.65,7281.0
2018-07-11 11:15:00,304.56,304.68,303.92,303.93,3116.0,304.56,304.68,303.92,303.93,3116.0
2018-07-11 11:20:00,303.93,303.94,303.39,303.62,6374.0,303.93,303.94,303.39,303.62,6374.0
2018-07-11 11:25:00,303.63,303.84,303.52,303.63,5866.0,303.63,303.84,303.52,303.63,5866.0
2018-07-11 11:30:00,303.63,303.63,302.94,303.03,7392.0,303.63,303.63,302.94,303.03,7392.0
2018-07-11 11:35:00,303.26,303.43,303.13,303.29,12748.0,303.26,303.43,303.13,303.29,12748.0
2018-07-11 11:40:00,303.13,303.19,302.63,302.63,11751.0,303.13,303.19,302.63,302.63,11751.0
2018-07-11 11:45:00,302.71,302.85,302.42,302.64,3100.0,302.71,302.85,302.42,302.64,3100.0
2018-07-11 11:50:00,302.67,302.67,302.2,302.38,17380.0,302.67,302.67,302.2,302.38,17380.0
2018-07-11 11:55:00,302.28,302.75,301.84,301.94,10073.0,302.28,302.75,301.84,301.94,10073.0
2018-07-11 12:00:00,302.06,302.17,301.83,302.09,3191.0,302.06,302.17,301.83,302.09,3191.0
2018-07-11 12:05:00,302.17,302.6,302.17,302.36,17952.0,302.17,302.6,302.17,302.36,17952.0
2018-07-11 12:10:00,302.46,302.68,302.29,302.46,4800.0,302.46,302.68,302.29,302.46,4800.0
2018-07-11 12:15:00,302.36,302.85,302.19,302.81,6599.0,302.36,302.85,302.19,302.81,6599.0
2018-07-11 12:20:00,302.84,303.25,302.76,302.8,14547.0,302.84,303.25,302.76,302.8,14547.0
2018-07-11 12:25:00,302.79,303.09,302.71,302.93,2800.0,302.79,303.09,302.71,302.93,2800.0
2018-07-11 12:30:00,303.17,303.32,302.79,302.95,19760.0,303.17,303.32,302.79,302.95,19760.0
2018-07-11 12:35:00,303.08,303.08,302.52,302.54,5800.0,303.08,303.08,302.52,302.54,5800.0
2018-07-11 12:40:00,302.64,303.14,302.64,303.1,1500.0,302.64,303.14,302.64,303.1,1500.0
2018-07-11 12:45:00,303.02,303.2,302.96,303.06,2300.0,303.02,303.2,302.96,303.06,2300.0
2018-07-11 12:50:00,303.09,303.09,302.91,303.0,2500.0,303.09,303.09,302.91,303.0,2500.0
2018-07-11 12:55:00,303.08,303.08,302.47,302.69,2040.0,303.08,303.08,302.47,302.69,2040.0
2018-07-11 13:00:00,302.88,303.02,302.78,302.78,3100.0,302.88,303.02,302.78,302.78,3100.0
2018-07-11 13:05:00,302.87,302.88,302.78,302.84,900.0,302.87,302.88,302.78,302.84,900.0
2018-07-11 13:10:00,302.7,302.7,302.5,302.68,2200.0,302.7,302.7,302.5,302.68,2200.0
2018-07-11 13:15:00,302.75,302.88,302.74,302.74,900.0,302.75,302.88,302.74,302.74,900.0
2018-07-11 13:20:00,302.8,303.17,302.8,303.14,1400.0,302.8,303.17,302.8,303.14,1400.0
2018-07-11 13:25:00,303.19,303.38,303.11,303.32,3500.0,303.19,303.38,303.11,303.32,3500.0
2018-07-11 13:30:00,303.34,303.41,303.14,303.26,9100.0,303.34,303.41,303.14,303.26,9100.0
2018-07-11 13:35:00,303.32,303.54,303.15,303.19,7186.0,303.32,303.54,303.15,303.19,7186.0
2018-07-11 13:40:00,303.2,303.2,303.0,303.0,1000.0,303.2,303.2,303.0,303.0,1000.0
2018-07-11 13:45:00,302.83,302.83,302.33,302.33,1000.0,302.83,302.83,302.33,302.33,1000.0
2018-07-11 13:50:00,302.18,302.29,302.06,302.29,2200.0,302.18,302.29,302.06,302.29,2200.0
2018-07-11 13:55:00,302.37,302.37,301.89,301.89,1600.0,302.37,302.37,301.89,301.89,1600.0
2018-07-11 14:00:00,301.82,302.49,301.82,302.37,2600.0,301.82,302.49,301.82,302.37,2600.0
2018-07-11 14:05:00,302.37,302.55,302.36,302.37,2082.0,302.37,302.55,302.36,302.37,2082.0
2018-07-11 14:10:00,302.34,302.34,301.81,301.81,3400.0,302.34,302.34,301.81,301.81,3400.0
2018-07-11 14:15:00,302.03,302.04,301.94,302.04,900.0,302.03,302.04,301.94,302.04,900.0
2018-07-11 14:20:00,302.28,302.69,302.28,302.68,1300.0,302.28,302.69,302.28,302.68,1300.0
2018-07-11 14:25:00,302.76,303.02,302.76,302.87,1400.0,302.76,303.02,302.76,302.87,1400.0
2018-07-11 14:30:00,303.0,303.11,302.91,303.1,2500.0,303.0,303.11,302.91,303.1,2500.0
2018-07-11 14:35:00,303.08,303.13,303.01,303.06,3301.0,303.08,303.13,303.01,303.06,3301.0
2018-07-11 14:40:00,303.06,303.07,302.84,302.99,4700.0,303.06,303.07,302.84,302.99,4700.0
2018-07-11 14:45:00,303.04,303.05,302.81,302.82,1800.0,303.04,303.05,302.81,302.82,1800.0
2018-07-11 14:50:00,302.83,302.87,302.78,302.78,1613.0,302.83,302.87,302.78,302.78,1613.0
2018-07-11 14:55:00,302.77,302.77,302.28,302.32,8000.0,302.77,302.77,302.28,302.32,8000.0
2018-07-11 15:00:00,302.26,302.34,301.94,302.02,15601.0,302.26,302.34,301.94,302.02,15601.0
2018-07-11 15:05:00,302.16,302.39,302.09,302.28,4912.0,302.16,302.39,302.09,302.28,4912.0
2018-07-11 15:10:00,302.34,302.41,302.06,302.12,6500.0,302.34,302.41,302.06,302.12,6500.0
2018-07-11 15:15:00,302.0,302.03,301.68,301.92,3801.0,302.0,302.03,301.68,301.92,3801.0
2018-07-11 15:20:00,302.06,302.14,301.61,301.83,4800.0,302.06,302.14,301.61,301.83,4800.0
2018-07-11 15:25:00,301.82,301.9,301.66,301.66,3600.0,301.82,301.9,301.66,301.66,3600.0
2018-07-11 15:30:00,301.78,301.88,301.51,301.55,7818.0,301.78,301.88,301.51,301.55,7818.0
2018-07-11 15:35:00,301.68,301.75,301.54,301.61,8950.0,301.68,301.75,301.54,301.61,8950.0
2018-07-11 15:40:00,301.53,301.57,301.28,301.33,5095.0,301.53,301.57,301.28,301.33,5095.0
2018-07-11 15:45:00,301.3,301.72,301.3,301.64,8715.0,301.3,301.72,301.3,301.64,8715.0
2018-07-11 15:50:00,301.54,301.64,301.24,301.55,22841.0,301.54,301.64,301.24,301.55,22841.0
2018-07-11 15:55:00,301.57,301.62,300.76,301.41,159329.0,301.57,301.62,300.76,301.41,159329.0
2018-07-12 09:30:00,301.61,305.13,299.12,301.23,15940.0,301.61,305.13,299.12,301.23,15940.0
2018-07-12 09:35:00,301.44,301.84,301.25,301.64,4207.0,301.44,301.84,301.25,301.64,4207.0
2018-07-12 09:40:00,301.58,301.77,301.21,301.34,3051.0,301.58,301.77,301.21,301.34,3051.0
2018-07-12 09:45:00,301.04,301.43,300.93,301.29,9201.0,301.04,301.43,300.93,301.29,9201.0
2018-07-12 09:50:00,301.28,302.18,301.28,302.13,6200.0,301.28,302.18,301.28,302.13,6200.0
2018-07-12 09:55:00,302.3,304.1,302.28,303.54,9636.0,302.3,304.1,302.28,303.54,9636.0
2018-07-12 10:00:00,303.43,304.27,303.42,304.18,4713.0,303.43,304.27,303.42,304.18,4713.0
2018-07-12 10:05:00,304.15,304.15,303.62,303.73,6100.0,304.15,304.15,303.62,303.73,6100.0
2018-07-12 10:10:00,304.01,304.17,303.77,303.91,6300.0,304.01,304.17,303.77,303.91,6300.0
2018-07-12 10:15:00,303.91,303.91,303.68,303.86,4896.0,303.91,303.91,303.68,303.86,4896.0
2018-07-12 10:20:00,303.86,303.91,303.73,303.9,3700.0,303.86,303.91,303.73,303.9,3700.0
2018-07-12 10:25:00,303.84,304.45,303.6,304.44,6195.0,303.84,304.45,303.6,304.44,6195.0
2018-07-12 10:30:00,304.71,304.9,304.6,304.6,6630.0,304.71,304.9,304.6,304.6,6630.0
2018-07-12 10:35:00,304.8,304.8,304.41,304.52,4900.0,304.8,304.8,304.41,304.52,4900.0
2018-07-12 10:40:00,304.36,304.36,302.99,303.32,13091.0,304.36,304.36,302.99,303.32,13091.0
2018-07-12 10:45:00,303.28,303.59,303.21,303.42,2700.0,303.28,303.59,303.21,303.42,2700.0
2018-07-12 10:50:00,303.55,304.25,303.54,304.1,4347.0,303.55,304.25,303.54,304.1,4347.0
2018-07-12 10:55:00,304.27,304.54,303.99,304.28,6217.0,304.27,304.54,303.99,304.28,6217.0
2018-07-12 11:00:00,304.24,304.4,303.94,304.27,4409.0,304.24,304.4,303.94,304.27,4409.0
2018-07-12 11:05:00,304.27,304.32,303.89,304.12,5400.0,304.27,304.32,303.89,304.12,5400.0
2018-07-12 11:10:00,304.18,305.02,304.1,304.86,9350.0,304.18,305.02,304.1,304.86,9350.0
2018-07-12 11:15:00,304.86,304.89,304.43,304.52,4300.0,304.86,304.89,304.43,304.52,4300.0
2018-07-12 11:20:00,304.63,304.63,304.26,304.5,4700.0,304.63,304.63,304.26,304.5,4700.0
2018-07-12 11:25:00,304.62,304.64,304.35,304.48,5100.0,304.62,304.64,304.35,304.48,5100.0
2018-07-12 11:30:00,304.6,304.65,304.09,304.41,7000.0,304.6,304.65,304.09,304.41,7000.0
2018-07-12 11:35:00,304.42,304.42,303.9,304.19,3399.0,304.42,304.42,303.9,304.19,3399.0
2018-07-12 11:40:00,304.1,304.48,304.04,304.18,2600.0,304.1,304.48,304.04,304.18,2600.0
2018-07-12 11:45:00,304.11,304.66,304.05,304.66,2150.0,304.11,304.66,304.05,304.66,2150.0
2018-07-12 11:50:00,304.61,304.75,304.38,304.44,5525.0,304.61,304.75,304.38,304.44,5525.0
2018-07-12 11:55:00,304.63,306.09,304.44,305.87,26609.0,304.63,306.09,304.44,305.87,26609.0
2018-07-12 12:00:00,305.79,306.16,305.64,305.64,15461.0,305.79,306.16,305.64,305.64,15461.0
2018-07-12 12:05:00,305.68,306.08,305.68,306.08,15374.0,305.68,306.08,305.68,306.08,15374.0
2018-07-12 12:10:00,306.08,306.25,305.86,306.25,11052.0,306.08,306.25,305.86,306.25,11052.0
2018-07-12 12:15:00,306.25,306.34,305.86,305.93,9490.0,306.25,306.34,305.86,305.93,9490.0
2018-07-12 12:20:00,305.98,306.07,305.7,305.71,6139.0,305.98,306.07,305.7,305.71,6139.0
2018-07-12 12:25:00,305.79,305.79,305.37,305.37,9500.0,305.79,305.79,305.37,305.37,9500.0
2018-07-12 12:30:00,305.38,305.93,305.38,305.75,5049.0,305.38,305.93,305.38,305.75,5049.0
2018-07-12 12:35:00,305.81,305.96,305.68,305.77,7600.0,305.81,305.96,305.68,305.77,7600.0
2018-07-12 12:40:00,305.65,305.65,304.69,305.0,9587.0,305.65,305.65,304.69,305.0,9587.0
2018-07-12 12:45:00,305.0,305.2,305.0,305.15,2200.0,305.0,305.2,305.0,305.15,2200.0
2018-07-12 12:50:00,305.46,305.61,305.32,305.53,2700.0,305.46,305.61,305.32,305.53,2700.0
2018-07-12 12:55:00,305.54,305.98,305.53,305.67,2100.0,305.54,305.98,305.53,305.67,2100.0
2018-07-12 13:00:00,305.66,305.72,305.14,305.29,5259.0,305.66,305.72,305.14,305.29,5259.0
2018-07-12 13:05:00,305.29,305.29,304.28,304.47,5037.0,305.29,305.29,304.28,304.47,5037.0
2018-07-12 13:10:00,304.5,304.87,304.4,304.43,5721.0,304.5,304.87,304.4,304.43,5721.0
2018-07-12 13:15:00,304.46,304.7,304.15,304.38,5416.0,304.46,304.7,304.15,304.38,5416.0
2018-07-12 13:20:00,304.5,304.57,304.28,304.42,2300.0,304.5,304.57,304.28,304.42,2300.0
2018-07-12 13:25:00,304.67,304.67,304.35,304.44,3700.0,304.67,304.67,304.35,304.44,3700.0
2018-07-12 13:30:00,304.58,304.62,304.08,304.16,2912.0,304.58,304.62,304.08,304.16,2912.0
2018-07-12 13:35:00,304.37,304.53,304.29,304.46,1626.0,304.37,304.53,304.29,304.46,1626.0
2018-07-12 13:40:00,304.65,304.65,304.39,304.39,2000.0,304.65,304.65,304.39,304.39,2000.0
2018-07-12 13:45:00,304.39,304.64,304.36,304.48,3150.0,304.39,304.64,304.36,304.48,3150.0
2018-07-12 13:50:00,304.54,304.54,304.16,304.28,2700.0,304.54,304.54,304.16,304.28,2700.0
2018-07-12 13:55:00,304.2,304.22,304.03,304.03,3300.0,304.2,304.22,304.03,304.03,3300.0
2018-07-12 14:00:00,304.22,304.43,304.06,304.16,3702.0,304.22,304.43,304.06,304.16,3702.0
2018-07-12 14:05:00,304.29,304.41,304.06,304.14,2700.0,304.29,304.41,304.06,304.14,2700.0
2018-07-12 14:10:00,304.27,304.28,304.11,304.2,4163.0,304.27,304.28,304.11,304.2,4163.0
2018-07-12 14:15:00,304.28,304.28,304.16,304.27,2267.0,304.28,304.28,304.16,304.27,2267.0
2018-07-12 14:20:00,304.3,304.38,304.18,304.38,9670.0,304.3,304.38,304.18,304.38,9670.0
2018-07-12 14:25:00,304.52,305.09,304.52,304.96,7378.0,304.52,305.09,304.52,304.96,7378.0
2018-07-12 14:30:00,304.96,304.96,304.6,304.74,3800.0,304.96,304.96,304.6,304.74,3800.0
2018-07-12 14:35:00,304.78,304.78,304.43,304.45,1900.0,304.78,304.78,304.43,304.45,1900.0
2018-07-12 14:40:00,304.57,304.74,304.51,304.53,3500.0,304.57,304.74,304.51,304.53,3500.0
2018-07-12 14:45:00,304.6,304.74,304.43,304.43,2700.0,304.6,304.74,304.43,304.43,2700.0
2018-07-12 14:50:00,304.57,304.69,304.43,304.69,2525.0,304.57,304.69,304.43,304.69,2525.0
2018-07-12 14:55:00,304.77,305.08,304.65,304.7,5150.0,304.77,305.08,304.65,304.7,5150.0
2018-07-12 15:00:00,304.86,304.96,304.63,304.63,7655.0,304.86,304.96,304.63,304.63,7655.0
2018-07-12 15:05:00,304.64,304.66,304.2,304.25,5700.0,304.64,304.66,304.2,304.25,5700.0
2018-07-12 15:10:00,304.27,304.27,303.95,304.14,8603.0,304.27,304.27,303.95,304.14,8603.0
2018-07-12 15:15:00,304.14,304.39,304.1,304.13,6907.0,304.14,304.39,304.1,304.13,6907.0
2018-07-12 15:20:00,304.21,304.49,304.07,304.29,12140.0,304.21,304.49,304.07,304.29,12140.0
2018-07-12 15:25:00,304.36,304.84,304.36,304.83,10000.0,304.36,304.84,304.36,304.83,10000.0
2018-07-12 15:30:00,304.88,305.14,304.87,305.09,4452.0,304.88,305.14,304.87,305.09,4452.0
2018-07-12 15:35:00,305.17,305.37,304.86,304.93,12282.0,305.17,305.37,304.86,304.93,12282.0
2018-07-12 15:40:00,304.93,305.41,304.91,305.0,12610.0,304.93,305.41,304.91,305.0,12610.0
2018-07-12 15:45:00,304.93,305.18,304.78,305.18,12949.0,304.93,305.18,304.78,305.18,12949.0
2018-07-12 15:50:00,305.06,305.18,304.91,305.14,21068.0,305.06,305.18,304.91,305.14,21068.0
2018-07-12 15:55:00,305.1,305.22,304.93,305.01,57725.0,305.1,305.22,304.93,305.01,57725.0
2018-07-13 09:30:00,305.09,305.63,303.66,304.5,13996.0,305.09,305.63,303.66,304.5,13996.0
2018-07-13 09:35:00,304.53,305.96,304.53,305.83,12796.0,304.53,305.96,304.53,305.83,12796.0
2018-07-13 09:40:00,305.7,305.7,304.8,304.8,5610.0,305.7,305.7,304.8,304.8,5610.0
2018-07-13 09:45:00,304.98,305.66,304.58,305.3,10176.0,304.98,305.66,304.58,305.3,10176.0
2018-07-13 09:50:00,305.29,305.5,304.38,304.51,12588.0,305.29,305.5,304.38,304.51,12588.0
2018-07-13 09:55:00,304.44,304.66,303.61,303.73,8227.0,304.44,304.66,303.61,303.73,8227.0
2018-07-13 10:00:00,303.5,303.88,303.5,303.79,4198.0,303.5,303.88,303.5,303.79,4198.0
2018-07-13 10:05:00,303.88,303.88,302.7,302.96,6863.0,303.88,303.88,302.7,302.96,6863.0
2018-07-13 10:10:00,302.78,303.61,302.76,303.22,5420.0,302.78,303.61,302.76,303.22,5420.0
2018-07-13 10:15:00,303.27,303.41,302.98,302.99,1900.0,303.27,303.41,302.98,302.99,1900.0
2018-07-13 10:20:00,303.03,303.14,302.61,303.0,6358.0,303.03,303.14,302.61,303.0,6358.0
2018-07-13 10:25:00,303.0,303.0,302.45,302.53,3350.0,303.0,303.0,302.45,302.53,3350.0
2018-07-13 10:30:00,302.53,302.74,302.3,302.73,7070.0,302.53,302.74,302.3,302.73,7070.0
2018-07-13 10:35:00,302.74,303.43,302.65,303.43,2745.0,302.74,303.43,302.65,303.43,2745.0
2018-07-13 10:40:00,303.43,304.12,303.43,304.12,5343.0,303.43,304.12,303.43,304.12,5343.0
2018-07-13 10:45:00,304.21,304.43,303.92,303.93,5185.0,304.21,304.43,303.92,303.93,5185.0
2018-07-13 10:50:00,303.7,304.37,303.7,304.37,5499.0,303.7,304.37,303.7,304.37,5499.0
2018-07-13 10:55:00,304.32,305.02,304.32,304.69,4000.0,304.32,305.02,304.32,304.69,4000.0
2018-07-13 11:00:00,304.88,305.31,304.8,305.31,12877.0,304.88,305.31,304.8,305.31,12877.0
2018-07-13 11:05:00,305.11,305.27,304.77,304.85,9400.0,305.11,305.27,304.77,304.85,9400.0
2018-07-13 11:10:00,304.89,305.39,304.84,305.28,6785.0,304.89,305.39,304.84,305.28,6785.0
2018-07-13 11:15:00,305.17,305.31,304.92,305.11,9161.0,305.17,305.31,304.92,305.11,9161.0
2018-07-13 11:20:00,305.1,305.36,304.97,305.25,4885.0,305.1,305.36,304.97,305.25,4885.0
2018-07-13 11:25:00,305.29,305.35,304.94,305.02,8224.0,305.29,305.35,304.94,305.02,8224.0
2018-07-13 11:30:00,305.01,305.19,304.91,304.94,9975.0,305.01,305.19,304.91,304.94,9975.0
2018-07-13 11:35:00,304.94,305.02,304.59,304.81,14400.0,304.94,305.02,304.59,304.81,14400.0
2018-07-13 11:40:00,304.91,305.03,304.34,304.93,4076.0,304.91,305.03,304.34,304.93,4076.0
2018-07-13 11:45:00,304.87,304.87,304.39,304.68,8424.0,304.87,304.87,304.39,304.68,8424.0
2018-07-13 11:50:00,304.87,305.0,304.79,304.84,4976.0,304.87,305.0,304.79,304.84,4976.0
2018-07-13 11:55:00,304.8,304.89,304.66,304.74,5066.0,304.8,304.89,304.66,304.74,5066.0
2018-07-13 12:00:00,304.86,305.13,304.71,305.0,6198.0,304.86,305.13,304.71,305.0,6198.0
2018-07-13 12:05:00,304.99,305.25,304.94,304.94,5350.0,304.99,305.25,304.94,304.94,5350.0
2018-07-13 12:10:00,304.97,305.17,304.96,305.13,3650.0,304.97,305.17,304.96,305.13,3650.0
2018-07-13 12:15:00,305.15,305.15,304.8,304.96,3654.0,305.15,305.15,304.8,304.96,3654.0
2018-07-13 12:20:00,304.88,304.88,304.73,304.77,3080.0,304.88,304.88,304.73,304.77,3080.0
2018-07-13 12:25:00,304.87,304.88,304.53,304.64,3464.0,304.87,304.88,304.53,304.64,3464.0
2018-07-13 12:30:00,304.63,304.86,304.63,304.78,700.0,304.63,304.86,304.63,304.78,700.0
2018-07-13 12:35:00,304.79,304.79,304.24,304.24,3500.0,304.79,304.79,304.24,304.24,3500.0
2018-07-13 12:40:00,304.35,304.62,304.35,304.55,1212.0,304.35,304.62,304.35,304.55,1212.0
2018-07-13 12:45:00,304.67,304.68,304.67,304.67,900.0,304.67,304.68,304.67,304.67,900.0
2018-07-13 12:50:00,304.67,304.8,304.52,304.8,3350.0,304.67,304.8,304.52,304.8,3350.0
2018-07-13 12:55:00,304.8,304.88,304.6,304.74,2689.0,304.8,304.88,304.6,304.74,2689.0
2018-07-13 13:00:00,304.72,305.53,304.7,305.53,5934.0,304.72,305.53,304.7,305.53,5934.0
2018-07-13 13:05:00,305.68,305.7,305.49,305.49,1400.0,305.68,305.7,305.49,305.49,1400.0
2018-07-13 13:10:00,305.35,305.43,305.12,305.12,5950.0,305.35,305.43,305.12,305.12,5950.0
2018-07-13 13:15:00,305.17,305.24,305.13,305.24,900.0,305.17,305.24,305.13,305.24,900.0
2018-07-13 13:20:00,305.18,305.4,305.18,305.4,2000.0,305.18,305.4,305.18,305.4,2000.0
2018-07-13 13:25:00,305.57,305.81,305.41,305.43,13982.0,305.57,305.81,305.41,305.43,13982.0
2018-07-13 13:30:00,305.45,305.45,304.78,304.92,5823.0,305.45,305.45,304.78,304.92,5823.0
2018-07-13 13:35:00,304.81,305.13,304.81,305.06,1400.0,304.81,305.13,304.81,305.06,1400.0
2018-07-13 13:40:00,305.02,305.08,304.81,305.08,5100.0,305.02,305.08,304.81,305.08,5100.0
2018-07-13 13:45:00,305.15,305.23,305.05,305.09,1800.0,305.15,305.23,305.05,305.09,1800.0
2018-07-13 13:50:00,305.04,305.17,305.03,305.16,1927.0,305.04,305.17,305.03,305.16,1927.0
2018-07-13 13:55:00,305.11,305.14,304.91,304.97,4040.0,305.11,305.14,304.91,304.97,4040.0
2018-07-13 14:00:00,304.98,305.19,304.86,305.06,3500.0,304.98,305.19,304.86,305.06,3500.0
2018-07-13 14:05:00,305.12,305.28,305.05,305.28,4046.0,305.12,305.28,305.05,305.28,4046.0
2018-07-13 14:10:00,305.25,305.32,305.14,305.16,5146.0,305.25,305.32,305.14,305.16,5146.0
2018-07-13 14:15:00,305.17,305.17,305.09,305.09,700.0,305.17,305.17,305.09,305.09,700.0
2018-07-13 14:20:00,305.14,305.24,305.09,305.16,3700.0,305.14,305.24,305.09,305.16,3700.0
2018-07-13 14:25:00,305.24,305.31,305.09,305.22,8531.0,305.24,305.31,305.09,305.22,8531.0
2018-07-13 14:30:00,305.25,305.33,305.09,305.33,7569.0,305.25,305.33,305.09,305.33,7569.0
2018-07-13 14:35:00,305.23,305.23,305.0,305.05,1525.0,305.23,305.23,305.0,305.05,1525.0
2018-07-13 14:40:00,305.06,305.14,305.02,305.13,2700.0,305.06,305.14,305.02,305.13,2700.0
2018-07-13 14:45:00,305.09,305.13,304.89,304.91,7447.0,305.09,305.13,304.89,304.91,7447.0
2018-07-13 14:50:00,304.96,305.17,304.96,305.12,2800.0,304.96,305.17,304.96,305.12,2800.0
2018-07-13 14:55:00,305.1,305.18,305.07,305.07,1800.0,305.1,305.18,305.07,305.07,1800.0
2018-07-13 15:00:00,305.07,305.52,305.02,305.52,4987.0,305.07,305.52,305.02,305.52,4987.0
2018-07-13 15:05:00,305.57,305.58,305.34,305.38,2300.0,305.57,305.58,305.34,305.38,2300.0
2018-07-13 15:10:00,305.44,305.52,305.38,305.46,2600.0,305.44,305.52,305.38,305.46,2600.0
2018-07-13 15:15:00,305.45,305.45,305.22,305.32,8280.0,305.45,305.45,305.22,305.32,8280.0
2018-07-13 15:20:00,305.28,305.51,305.27,305.37,4634.0,305.28,305.51,305.27,305.37,4634.0
2018-07-13 15:25:00,305.41,305.46,305.25,305.3,6176.0,305.41,305.46,305.25,305.3,6176.0
2018-07-13 15:30:00,305.37,305.42,305.15,305.18,6762.0,305.37,305.42,305.15,305.18,6762.0
2018-07-13 15:35:00,305.27,305.41,305.22,305.41,6000.0,305.27,305.41,305.22,305.41,6000.0
2018-07-13 15:40:00,305.36,305.36,304.86,304.86,8945.0,305.36,305.36,304.86,304.86,8945.0
2018-07-13 15:45:00,304.84,305.05,304.75,305.0,11347.0,304.84,305.05,304.75,305.0,11347.0
2018-07-13 15:50:00,305.11,305.12,304.87,304.91,10500.0,305.11,305.12,304.87,304.91,10500.0
2018-07-13 15:55:00,304.91,305.17,304.75,304.75,35609.0,304.91,305.17,304.75,304.75,35609.0
2018-07-16 09:30:00,305.65,307.06,305.02,305.44,9717.0,305.65,307.06,305.02,305.44,9717.0
2018-07-16 09:35:00,305.22,306.31,305.15,305.33,4775.0,305.22,306.31,305.15,305.33,4775.0
2018-07-16 09:40:00,304.71,304.71,303.47,303.47,6900.0,304.71,304.71,303.47,303.47,6900.0
2018-07-16 09:45:00,303.51,304.38,303.25,304.07,4400.0,303.51,304.38,303.25,304.07,4400.0
2018-07-16 09:50:00,303.99,304.8,303.98,304.38,5750.0,303.99,304.8,303.98,304.38,5750.0
2018-07-16 09:55:00,304.49,304.49,303.93,304.03,4279.0,304.49,304.49,303.93,304.03,4279.0
2018-07-16 10:00:00,304.06,304.3,303.63,303.63,3154.0,304.06,304.3,303.63,303.63,3154.0
2018-07-16 10:05:00,303.73,304.2,303.73,303.96,6106.0,303.73,304.2,303.73,303.96,6106.0
2018-07-16 10:10:00,303.7,303.7,303.28,303.28,2320.0,303.7,303.7,303.28,303.28,2320.0
2018-07-16 10:15:00,303.27,303.38,302.72,303.24,14852.0,303.27,303.38,302.72,303.24,14852.0
2018-07-16 10:20:00,303.41,303.52,302.9,303.22,6563.0,303.41,303.52,302.9,303.22,6563.0
2018-07-16 10:25:00,303.06,303.62,302.99,303.62,4500.0,303.06,303.62,302.99,303.62,4500.0
2018-07-16 10:30:00,303.68,304.09,303.58,304.09,10609.0,303.68,304.09,303.58,304.09,10609.0
2018-07-16 10:35:00,303.94,304.53,303.93,304.5,12721.0,303.94,304.53,303.93,304.5,12721.0
2018-07-16 10:40:00,304.45,304.56,303.73,303.97,30202.0,304.45,304.56,303.73,303.97,30202.0
2018-07-16 10:45:00,303.99,304.75,303.96,304.1,17392.0,303.99,304.75,303.96,304.1,17392.0
2018-07-16 10:50:00,304.18,304.36,304.11,304.12,12000.0,304.18,304.36,304.11,304.12,12000.0
2018-07-16 10:55:00,304.11,304.11,303.59,303.6,5632.0,304.11,304.11,303.59,303.6,5632.0
2018-07-16 11:00:00,303.64,304.05,303.23,303.23,6987.0,303.64,304.05,303.23,303.23,6987.0
2018-07-16 11:05:00,303.22,303.5,303.18,303.5,2800.0,303.22,303.5,303.18,303.5,2800.0
2018-07-16 11:10:00,303.46,303.52,303.18,303.19,3900.0,303.46,303.52,303.18,303.19,3900.0
2018-07-16 11:15:00,303.14,303.45,303.05,303.1,3607.0,303.14,303.45,303.05,303.1,3607.0
2018-07-16 11:20:00,303.11,303.3,302.98,303.13,3530.0,303.11,303.3,302.98,303.13,3530.0
2018-07-16 11:25:00,303.12,303.17,302.9,303.05,6676.0,303.12,303.17,302.9,303.05,6676.0
2018-07-16 11:30:00,303.02,303.02,302.64,302.75,2800.0,303.02,303.02,302.64,302.75,2800.0
2018-07-16 11:35:00,302.68,303.17,302.68,303.07,2200.0,302.68,303.17,302.68,303.07,2200.0
2018-07-16 11:40:00,303.17,303.42,303.08,303.32,5085.0,303.17,303.42,303.08,303.32,5085.0
2018-07-16 11:45:00,303.29,303.29,302.77,302.85,3600.0,303.29,303.29,302.77,302.85,3600.0
2018-07-16 11:50:00,302.94,303.23,302.94,303.17,1400.0,302.94,303.23,302.94,303.17,1400.0
2018-07-16 11:55:00,303.1,303.1,302.88,302.91,2900.0,303.1,303.1,302.88,302.91,2900.0
2018-07-16 12:00:00,302.94,302.95,302.53,302.53,3719.0,302.94,302.95,302.53,302.53,3719.0
2018-07-16 12:05:00,302.51,302.71,302.31,302.61,4950.0,302.51,302.71,302.31,302.61,4950.0
2018-07-16 12:10:00,302.67,302.73,302.57,302.57,2800.0,302.67,302.73,302.57,302.57,2800.0
2018-07-16 12:15:00,302.65,302.75,302.37,302.68,7423.0,302.65,302.75,302.37,302.68,7423.0
2018-07-16 12:20:00,302.74,303.31,302.69,303.21,3603.0,302.74,303.31,302.69,303.21,3603.0
2018-07-16 12:25:00,303.27,303.48,303.04,303.13,5006.0,303.27,303.48,303.04,303.13,5006.0
2018-07-16 12:30:00,303.15,303.31,303.09,303.21,2700.0,303.15,303.31,303.09,303.21,2700.0
2018-07-16 12:35:00,303.2,303.21,302.47,302.61,14221.0,303.2,303.21,302.47,302.61,14221.0
2018-07-16 12:40:00,302.61,302.82,302.52,302.79,5855.0,302.61,302.82,302.52,302.79,5855.0
2018-07-16 12:45:00,302.75,303.19,302.75,303.1,5528.0,302.75,303.19,302.75,303.1,5528.0
2018-07-16 12:50:00,303.21,303.36,303.19,303.25,2800.0,303.21,303.36,303.19,303.25,2800.0
2018-07-16 12:55:00,303.29,303.35,303.15,303.28,4235.0,303.29,303.35,303.15,303.28,4235.0
2018-07-16 13:00:00,303.2,303.48,302.97,303.03,13822.0,303.2,303.48,302.97,303.03,13822.0
2018-07-16 13:05:00,303.13,303.42,303.13,303.42,3000.0,303.13,303.42,303.13,303.42,3000.0
2018-07-16 13:10:00,303.38,303.49,303.34,303.49,2701.0,303.38,303.49,303.34,303.49,2701.0
2018-07-16 13:15:00,303.44,303.68,303.02,303.13,13748.0,303.44,303.68,303.02,303.13,13748.0
2018-07-16 13:20:00,303.19,303.25,302.44,302.46,8909.0,303.19,303.25,302.44,302.46,8909.0
2018-07-16 13:25:00,302.5,302.54,302.02,302.32,16381.0,302.5,302.54,302.02,302.32,16381.0
2018-07-16 13:30:00,302.34,302.57,302.21,302.25,4735.0,302.34,302.57,302.21,302.25,4735.0
2018-07-16 13:35:00,302.29,302.76,302.27,302.61,5360.0,302.29,302.76,302.27,302.61,5360.0
2018-07-16 13:40:00,302.7,302.77,302.7,302.71,500.0,302.7,302.77,302.7,302.71,500.0
2018-07-16 13:45:00,302.78,302.81,302.71,302.72,3835.0,302.78,302.81,302.71,302.72,3835.0
2018-07-16 13:50:00,302.78,302.78,302.33,302.4,3539.0,302.78,302.78,302.33,302.4,3539.0
2018-07-16 13:55:00,302.46,302.46,302.16,302.29,3800.0,302.46,302.46,302.16,302.29,3800.0
2018-07-16 14:00:00,302.38,302.59,302.26,302.26,2500.0,302.38,302.59,302.26,302.26,2500.0
2018-07-16 14:05:00,302.17,302.34,302.06,302.34,3802.0,302.17,302.34,302.06,302.34,3802.0
2018-07-16 14:10:00,302.43,302.61,302.3,302.54,3028.0,302.43,302.61,302.3,302.54,3028.0
2018-07-16 14:15:00,302.6,302.76,302.55,302.69,2100.0,302.6,302.76,302.55,302.69,2100.0
2018-07-16 14:20:00,302.78,302.78,302.37,302.38,3003.0,302.78,302.78,302.37,302.38,3003.0
2018-07-16 14:25:00,302.45,302.47,302.35,302.4,1700.0,302.45,302.47,302.35,302.4,1700.0
2018-07-16 14:30:00,302.4,302.47,302.29,302.32,3300.0,302.4,302.47,302.29,302.32,3300.0
2018-07-16 14:35:00,302.42,302.42,302.28,302.34,1200.0,302.42,302.42,302.28,302.34,1200.0
2018-07-16 14:40:00,302.27,302.29,301.86,302.02,9814.0,302.27,302.29,301.86,302.02,9814.0
2018-07-16 14:45:00,302.05,302.19,302.03,302.13,1300.0,302.05,302.19,302.03,302.13,1300.0
2018-07-16 14:50:00,302.09,302.33,302.06,302.28,2479.0,302.09,302.33,302.06,302.28,2479.0
2018-07-16 14:55:00,302.36,302.75,302.36,302.75,3637.0,302.36,302.75,302.36,302.75,3637.0
2018-07-16 15:00:00,302.82,302.96,302.76,302.94,4050.0,302.82,302.96,302.76,302.94,4050.0
2018-07-16 15:05:00,302.96,303.39,302.96,303.33,3873.0,302.96,303.39,302.96,303.33,3873.0
2018-07-16 15:10:00,303.32,303.65,303.32,303.58,6100.0,303.32,303.65,303.32,303.58,6100.0
2018-07-16 15:15:00,303.6,303.86,303.58,303.83,4166.0,303.6,303.86,303.58,303.83,4166.0
2018-07-16 15:20:00,303.95,304.34,303.94,304.25,4581.0,303.95,304.34,303.94,304.25,4581.0
2018-07-16 15:25:00,304.18,304.37,304.11,304.11,9569.0,304.18,304.37,304.11,304.11,9569.0
2018-07-16 15:30:00,304.15,304.3,304.09,304.18,5700.0,304.15,304.3,304.09,304.18,5700.0
2018-07-16 15:35:00,304.12,304.41,304.1,304.16,5300.0,304.12,304.41,304.1,304.16,5300.0
2018-07-16 15:40:00,304.1,304.24,304.05,304.05,6400.0,304.1,304.24,304.05,304.05,6400.0
2018-07-16 15:45:00,304.04,304.18,303.91,304.18,8662.0,304.04,304.18,303.91,304.18,8662.0
2018-07-16 15:50:00,304.15,304.28,303.91,304.02,18188.0,304.15,304.28,303.91,304.02,18188.0
2018-07-16 15:55:00,304.08,304.27,304.0,304.24,22155.0,304.08,304.27,304.0,304.24,22155.0
2018-07-17 09:30:00,301.26,302.66,300.96,300.99,16502.0,301.26,302.66,300.96,300.99,16502.0
2018-07-17 09:35:00,301.24,301.43,300.4,300.64,9034.0,301.24,301.43,300.4,300.64,9034.0
2018-07-17 09:40:00,300.7,301.59,300.47,301.59,7845.0,300.7,301.59,300.47,301.59,7845.0
2018-07-17 09:45:00,301.97,302.66,301.71,302.25,5976.0,301.97,302.66,301.71,302.25,5976.0
2018-07-17 09:50:00,302.25,302.59,302.0,302.13,6301.0,302.25,302.59,302.0,302.13,6301.0
2018-07-17 09:55:00,302.11,303.09,301.92,301.93,13625.0,302.11,303.09,301.92,301.93,13625.0
2018-07-17 10:00:00,302.0,302.3,301.76,301.96,7250.0,302.0,302.3,301.76,301.96,7250.0
2018-07-17 10:05:00,301.93,302.02,301.12,301.92,5407.0,301.93,302.02,301.12,301.92,5407.0
2018-07-17 10:10:00,301.94,302.01,301.3,302.01,3218.0,301.94,302.01,301.3,302.01,3218.0
2018-07-17 10:15:00,302.0,302.33,301.91,302.25,13040.0,302.0,302.33,301.91,302.25,13040.0
2018-07-17 10:20:00,302.25,303.26,302.24,303.12,7221.0,302.25,303.26,302.24,303.12,7221.0
2018-07-17 10:25:00,303.03,303.22,302.87,303.22,1500.0,303.03,303.22,302.87,303.22,1500.0
2018-07-17 10:30:00,303.12,303.67,302.99,303.54,2300.0,303.12,303.67,302.99,303.54,2300.0
2018-07-17 10:35:00,303.52,303.55,303.1,303.15,4800.0,303.52,303.55,303.1,303.15,4800.0
2018-07-17 10:40:00,303.16,303.52,303.02,303.3,5900.0,303.16,303.52,303.02,303.3,5900.0
2018-07-17 10:45:00,303.31,303.81,303.31,303.81,5200.0,303.31,303.81,303.31,303.81,5200.0
2018-07-17 10:50:00,303.78,304.12,303.65,303.99,6462.0,303.78,304.12,303.65,303.99,6462.0
2018-07-17 10:55:00,303.98,304.49,303.98,304.45,1733.0,303.98,304.49,303.98,304.45,1733.0
2018-07-17 11:00:00,304.45,304.77,304.25,304.5,4007.0,304.45,304.77,304.25,304.5,4007.0
2018-07-17 11:05:00,304.35,304.44,304.2,304.38,2769.0,304.35,304.44,304.2,304.38,2769.0
2018-07-17 11:10:00,304.46,304.46,304.04,304.06,3500.0,304.46,304.46,304.04,304.06,3500.0
2018-07-17 11:15:00,304.08,304.3,303.74,303.85,2381.0,304.08,304.3,303.74,303.85,2381.0
2018-07-17 11:20:00,303.84,303.84,303.54,303.59,1000.0,303.84,303.84,303.54,303.59,1000.0
2018-07-17 11:25:00,303.58,303.58,303.2,303.31,3385.0,303.58,303.58,303.2,303.31,3385.0
2018-07-17 11:30:00,303.25,303.25,303.05,303.25,1815.0,303.25,303.25,303.05,303.25,1815.0
2018-07-17 11:35:00,303.24,303.36,303.18,303.24,5739.0,303.24,303.36,303.18,303.24,5739.0
2018-07-17 11:40:00,303.24,303.43,303.15,303.43,1700.0,303.24,303.43,303.15,303.43,1700.0
2018-07-17 11:45:00,303.43,303.69,303.41,303.6,2206.0,303.43,303.69,303.41,303.6,2206.0
2018-07-17 11:50:00,303.61,303.95,303.61,303.95,2896.0,303.61,303.95,303.61,303.95,2896.0
2018-07-17 11:55:00,303.93,304.16,303.34,303.69,9905.0,303.93,304.16,303.34,303.69,9905.0
2018-07-17 12:00:00,303.59,303.66,303.18,303.21,2600.0,303.59,303.66,303.18,303.21,2600.0
2018-07-17 12:05:00,303.01,303.01,302.38,302.46,3031.0,303.01,303.01,302.38,302.46,3031.0
2018-07-17 12:10:00,302.42,302.5,302.4,302.47,1300.0,302.42,302.5,302.4,302.47,1300.0
2018-07-17 12:15:00,302.57,302.59,302.24,302.42,2600.0,302.57,302.59,302.24,302.42,2600.0
2018-07-17 12:20:00,302.4,302.76,302.39,302.71,3601.0,302.4,302.76,302.39,302.71,3601.0
2018-07-17 12:25:00,302.64,302.91,302.53,302.91,2524.0,302.64,302.91,302.53,302.91,2524.0
2018-07-17 12:30:00,302.94,302.94,302.57,302.57,4174.0,302.94,302.94,302.57,302.57,4174.0
2018-07-17 12:35:00,302.67,302.67,301.94,301.95,3959.0,302.67,302.67,301.94,301.95,3959.0
2018-07-17 12:40:00,301.76,302.38,301.74,302.15,4165.0,301.76,302.38,301.74,302.15,4165.0
2018-07-17 12:45:00,302.05,302.19,302.0,302.04,1200.0,302.05,302.19,302.0,302.04,1200.0
2018-07-17 12:50:00,301.95,302.55,301.88,302.55,4251.0,301.95,302.55,301.88,302.55,4251.0
2018-07-17 12:55:00,302.55,302.55,302.36,302.44,3200.0,302.55,302.55,302.36,302.44,3200.0
2018-07-17 13:00:00,302.33,302.4,302.2,302.38,1700.0,302.33,302.4,302.2,302.38,1700.0
2018-07-17 13:05:00,302.33,302.37,302.24,302.31,1300.0,302.33,302.37,302.24,302.31,1300.0
2018-07-17 13:10:00,302.19,302.31,302.19,302.29,1407.0,302.19,302.31,302.19,302.29,1407.0
2018-07-17 13:15:00,302.34,302.34,301.8,302.04,2300.0,302.34,302.34,301.8,302.04,2300.0
2018-07-17 13:20:00,302.01,302.38,301.8,302.19,1600.0,302.01,302.38,301.8,302.19,1600.0
2018-07-17 13:25:00,302.19,302.37,302.17,302.26,3600.0,302.19,302.37,302.17,302.26,3600.0
2018-07-17 13:30:00,302.37,302.47,302.29,302.29,1000.0,302.37,302.47,302.29,302.29,1000.0
2018-07-17 13:35:00,302.22,302.46,302.22,302.33,1209.0,302.22,302.46,302.22,302.33,1209.0
2018-07-17 13:40:00,302.27,302.43,302.27,302.38,1800.0,302.27,302.43,302.27,302.38,1800.0
2018-07-17 13:45:00,302.37,302.58,302.36,302.41,2000.0,302.37,302.58,302.36,302.41,2000.0
2018-07-17 13:50:00,302.47,302.58,302.46,302.51,1400.0,302.47,302.58,302.46,302.51,1400.0
2018-07-17 13:55:00,302.48,302.71,302.48,302.71,1000.0,302.48,302.71,302.48,302.71,1000.0
2018-07-17 14:00:00,302.69,302.9,302.6,302.72,12536.0,302.69,302.9,302.6,302.72,12536.0
2018-07-17 14:05:00,302.69,302.95,302.69,302.95,1300.0,302.69,302.95,302.69,302.95,1300.0
2018-07-17 14:10:00,302.98,302.98,302.65,302.65,1700.0,302.98,302.98,302.65,302.65,1700.0
2018-07-17 14:15:00,302.75,302.77,302.55,302.61,1399.0,302.75,302.77,302.55,302.61,1399.0
2018-07-17 14:20:00,302.54,302.59,302.32,302.37,1300.0,302.54,302.59,302.32,302.37,1300.0
2018-07-17 14:25:00,302.4,302.69,302.36,302.39,4439.0,302.4,302.69,302.36,302.39,4439.0
2018-07-17 14:30:00,302.48,302.75,302.39,302.59,2200.0,302.48,302.75,302.39,302.59,2200.0
2018-07-17 14:35:00,302.59,302.59,302.27,302.53,1500.0,302.59,302.59,302.27,302.53,1500.0
2018-07-17 14:40:00,302.3,302.3,302.18,302.3,1000.0,302.3,302.3,302.18,302.3,1000.0
2018-07-17 14:45:00,302.17,302.39,302.17,302.39,1000.0,302.17,302.39,302.17,302.39,1000.0
2018-07-17 14:50:00,302.45,302.56,302.26,302.56,5406.0,302.45,302.56,302.26,302.56,5406.0
2018-07-17 14:55:00,302.52,302.52,302.03,302.03,1500.0,302.52,302.52,302.03,302.03,1500.0
2018-07-17 15:00:00,301.97,302.18,301.96,302.15,2376.0,301.97,302.18,301.96,302.15,2376.0
2018-07-17 15:05:00,302.09,302.18,301.73,301.73,3000.0,302.09,302.18,301.73,301.73,3000.0
2018-07-17 15:10:00,301.76,302.18,301.76,302.12,4600.0,301.76,302.18,301.76,302.12,4600.0
2018-07-17 15:15:00,302.05,302.12,301.92,301.92,1300.0,302.05,302.12,301.92,301.92,1300.0
2018-07-17 15:20:00,301.75,301.78,301.59,301.71,2700.0,301.75,301.78,301.59,301.71,2700.0
2018-07-17 15:25:00,301.67,301.67,301.32,301.48,5851.0,301.67,301.67,301.32,301.48,5851.0
2018-07-17 15:30:00,301.46,301.97,301.46,301.69,6550.0,301.46,301.97,301.46,301.69,6550.0
2018-07-17 15:35:00,301.68,301.68,301.31,301.44,9558.0,301.68,301.68,301.31,301.44,9558.0
2018-07-17 15:40:00,301.44,302.12,301.39,302.12,14994.0,301.44,302.12,301.39,302.12,14994.0
2018-07-17 15:45:00,302.12,302.47,302.11,302.32,8988.0,302.12,302.47,302.11,302.32,8988.0
2018-07-17 15:50:00,302.3,302.33,301.86,301.86,13647.0,302.3,302.33,301.86,301.86,13647.0
2018-07-17 15:55:00,301.91,302.1,301.81,302.03,36732.0,301.91,302.1,301.81,302.03,36732.0
2018-07-18 09:30:00,301.37,302.29,300.77,302.02,10125.0,301.37,302.29,300.77,302.02,10125.0
2018-07-18 09:35:00,302.07,303.17,302.02,302.68,6418.0,302.07,303.17,302.02,302.68,6418.0
2018-07-18 09:40:00,302.68,302.91,302.03,302.04,5704.0,302.68,302.91,302.03,302.04,5704.0
2018-07-18 09:45:00,302.2,302.24,300.88,301.03,6385.0,302.2,302.24,300.88,301.03,6385.0
2018-07-18 09:50:00,301.0,301.02,300.18,300.48,7447.0,301.0,301.02,300.18,300.48,7447.0
2018-07-18 09:55:00,300.69,300.73,299.94,299.94,6118.0,300.69,300.73,299.94,299.94,6118.0
2018-07-18 10:00:00,299.52,300.11,299.42,299.89,6055.0,299.52,300.11,299.42,299.89,6055.0
2018-07-18 10:05:00,299.83,300.06,299.1,299.1,5709.0,299.83,300.06,299.1,299.1,5709.0
2018-07-18 10:10:00,299.16,299.16,298.54,298.54,3725.0,299.16,299.16,298.54,298.54,3725.0
2018-07-18 10:15:00,298.5,299.71,298.21,299.19,16298.0,298.5,299.71,298.21,299.19,16298.0
2018-07-18 10:20:00,299.19,299.56,298.78,299.14,4711.0,299.19,299.56,298.78,299.14,4711.0
2018-07-18 10:25:00,299.04,299.35,298.89,299.1,10150.0,299.04,299.35,298.89,299.1,10150.0
2018-07-18 10:30:00,299.21,299.3,298.5,298.88,4400.0,299.21,299.3,298.5,298.88,4400.0
2018-07-18 10:35:00,298.88,300.09,298.88,300.09,2550.0,298.88,300.09,298.88,300.09,2550.0
2018-07-18 10:40:00,300.21,300.37,299.91,300.12,8501.0,300.21,300.37,299.91,300.12,8501.0
2018-07-18 10:45:00,300.16,300.2,299.86,300.02,9650.0,300.16,300.2,299.86,300.02,9650.0
2018-07-18 10:50:00,300.07,300.2,299.86,300.05,10208.0,300.07,300.2,299.86,300.05,10208.0
2018-07-18 10:55:00,300.05,300.17,299.79,299.83,12348.0,300.05,300.17,299.79,299.83,12348.0
2018-07-18 11:00:00,299.48,299.73,299.23,299.73,2800.0,299.48,299.73,299.23,299.73,2800.0
2018-07-18 11:05:00,299.76,300.05,299.57,299.64,2256.0,299.76,300.05,299.57,299.64,2256.0
2018-07-18 11:10:00,299.74,299.97,299.62,299.87,4500.0,299.74,299.97,299.62,299.87,4500.0
2018-07-18 11:15:00,299.83,300.1,299.83,300.0,2654.0,299.83,300.1,299.83,300.0,2654.0
2018-07-18 11:20:00,299.91,300.1,299.78,300.01,5324.0,299.91,300.1,299.78,300.01,5324.0
2018-07-18 11:25:00,300.0,300.12,299.83,299.99,3262.0,300.0,300.12,299.83,299.99,3262.0
2018-07-18 11:30:00,300.08,300.76,300.01,300.73,4529.0,300.08,300.76,300.01,300.73,4529.0
2018-07-18 11:35:00,300.65,301.19,300.61,301.04,1625.0,300.65,301.19,300.61,301.04,1625.0
2018-07-18 11:40:00,301.0,301.2,300.9,301.2,1815.0,301.0,301.2,300.9,301.2,1815.0
2018-07-18 11:45:00,301.27,301.37,300.89,301.11,6282.0,301.27,301.37,300.89,301.11,6282.0
2018-07-18 11:50:00,300.95,301.03,300.95,301.03,3100.0,300.95,301.03,300.95,301.03,3100.0
2018-07-18 11:55:00,301.12,301.26,300.98,300.98,10385.0,301.12,301.26,300.98,300.98,10385.0
2018-07-18 12:00:00,300.9,301.07,300.79,301.01,5757.0,300.9,301.07,300.79,301.01,5757.0
2018-07-18 12:05:00,301.07,301.3,301.0,301.02,21026.0,301.07,301.3,301.0,301.02,21026.0
2018-07-18 12:10:00,301.04,301.36,301.03,301.36,1516.0,301.04,301.36,301.03,301.36,1516.0
2018-07-18 12:15:00,301.31,301.32,301.1,301.1,1550.0,301.31,301.32,301.1,301.1,1550.0
2018-07-18 12:20:00,301.1,301.14,301.07,301.08,800.0,301.1,301.14,301.07,301.08,800.0
2018-07-18 12:25:00,301.05,301.29,301.05,301.22,3200.0,301.05,301.29,301.05,301.22,3200.0
2018-07-18 12:30:00,301.29,301.5,301.25,301.37,3175.0,301.29,301.5,301.25,301.37,3175.0
2018-07-18 12:35:00,301.39,301.93,301.27,301.84,10715.0,301.39,301.93,301.27,301.84,10715.0
2018-07-18 12:40:00,301.74,302.12,301.63,301.95,24347.0,301.74,302.12,301.63,301.95,24347.0
2018-07-18 12:45:00,302.11,302.13,301.74,301.75,11660.0,302.11,302.13,301.74,301.75,11660.0
2018-07-18 12:50:00,301.87,301.94,301.75,301.75,1600.0,301.87,301.94,301.75,301.75,1600.0
2018-07-18 12:55:00,301.79,301.79,301.28,301.28,1100.0,301.79,301.79,301.28,301.28,1100.0
2018-07-18 13:00:00,301.23,301.4,301.18,301.18,2200.0,301.23,301.4,301.18,301.18,2200.0
2018-07-18 13:05:00,301.19,301.19,300.93,300.94,1000.0,301.19,301.19,300.93,300.94,1000.0
2018-07-18 13:10:00,300.96,301.03,300.8,300.8,1138.0,300.96,301.03,300.8,300.8,1138.0
2018-07-18 13:15:00,300.65,300.77,300.63,300.65,1200.0,300.65,300.77,300.63,300.65,1200.0
2018-07-18 13:20:00,300.71,300.71,300.42,300.58,2805.0,300.71,300.71,300.42,300.58,2805.0
2018-07-18 13:25:00,300.5,300.57,300.18,300.19,2200.0,300.5,300.57,300.18,300.19,2200.0
2018-07-18 13:30:00,300.26,300.26,299.96,300.25,1900.0,300.26,300.26,299.96,300.25,1900.0
2018-07-18 13:35:00,300.22,300.74,300.22,300.4,1615.0,300.22,300.74,300.22,300.4,1615.0
2018-07-18 13:40:00,300.37,300.78,300.37,300.78,800.0,300.37,300.78,300.37,300.78,800.0
2018-07-18 13:45:00,300.74,300.78,300.62,300.72,1100.0,300.74,300.78,300.62,300.72,1100.0
2018-07-18 13:50:00,300.81,300.81,300.49,300.49,950.0,300.81,300.81,300.49,300.49,950.0
2018-07-18 13:55:00,300.56,300.75,300.56,300.75,2400.0,300.56,300.75,300.56,300.75,2400.0
2018-07-18 14:00:00,300.85,301.01,300.72,300.72,8500.0,300.85,301.01,300.72,300.72,8500.0
2018-07-18 14:05:00,300.69,300.7,300.29,300.37,1600.0,300.69,300.7,300.29,300.37,1600.0
2018-07-18 14:10:00,300.36,300.53,300.32,300.53,2650.0,300.36,300.53,300.32,300.53,2650.0
2018-07-18 14:15:00,300.64,300.67,300.39,300.39,1700.0,300.64,300.67,300.39,300.39,1700.0
2018-07-18 14:20:00,300.39,300.66,300.27,300.36,1600.0,300.39,300.66,300.27,300.36,1600.0
2018-07-18 14:25:00,300.44,300.56,300.35,300.41,1600.0,300.44,300.56,300.35,300.41,1600.0
2018-07-18 14:30:00,300.34,300.43,300.01,300.22,2000.0,300.34,300.43,300.01,300.22,2000.0
2018-07-18 14:35:00,300.18,300.19,300.01,300.05,1500.0,300.18,300.19,300.01,300.05,1500.0
2018-07-18 14:40:00,300.18,300.36,300.1,300.11,3063.0,300.18,300.36,300.1,300.11,3063.0
2018-07-18 14:45:00,300.19,300.31,300.08,300.17,4501.0,300.19,300.31,300.08,300.17,4501.0
2018-07-18 14:50:00,300.17,300.48,300.17,300.4,1702.0,300.17,300.48,300.17,300.4,1702.0
2018-07-18 14:55:00,300.39,300.58,300.18,300.18,2100.0,300.39,300.58,300.18,300.18,2100.0
2018-07-18 15:00:00,300.29,300.36,300.08,300.26,3500.0,300.29,300.36,300.08,300.26,3500.0
2018-07-18 15:05:00,300.2,300.28,299.68,299.68,14228.0,300.2,300.28,299.68,299.68,14228.0
2018-07-18 15:10:00,299.72,299.79,299.41,299.79,8499.0,299.72,299.79,299.41,299.79,8499.0
2018-07-18 15:15:00,299.71,299.83,299.49,299.64,5933.0,299.71,299.83,299.49,299.64,5933.0
2018-07-18 15:20:00,299.68,299.86,299.58,299.85,2500.0,299.68,299.86,299.58,299.85,2500.0
2018-07-18 15:25:00,299.88,300.05,299.57,299.8,3900.0,299.88,300.05,299.57,299.8,3900.0
2018-07-18 15:30:00,299.96,300.1,299.84,300.07,5113.0,299.96,300.1,299.84,300.07,5113.0
2018-07-18 15:35:00,300.03,300.28,299.98,300.25,3468.0,300.03,300.28,299.98,300.25,3468.0
2018-07-18 15:40:00,300.24,300.28,300.06,300.07,3700.0,300.24,300.28,300.06,300.07,3700.0
2018-07-18 15:45:00,300.15,300.32,300.0,300.07,7169.0,300.15,300.32,300.0,300.07,7169.0
2018-07-18 15:50:00,300.07,300.15,299.62,299.82,23637.0,300.07,300.15,299.62,299.82,23637.0
2018-07-18 15:55:00,299.82,299.96,299.57,299.6,58955.0,299.82,299.96,299.57,299.6,58955.0
2018-07-19 09:30:00,299.98,299.98,297.44,298.89,34792.0,299.98,299.98,297.44,298.89,34792.0
2018-07-19 09:35:00,299.06,299.18,298.68,298.77,5614.0,299.06,299.18,298.68,298.77,5614.0
2018-07-19 09:40:00,298.59,298.6,295.76,295.8,14220.0,298.59,298.6,295.76,295.8,14220.0
2018-07-19 09:45:00,296.0,296.14,294.66,295.15,22431.0,296.0,296.14,294.66,295.15,22431.0
2018-07-19 09:50:00,295.09,295.1,293.48,294.39,12485.0,295.09,295.1,293.48,294.39,12485.0
2018-07-19 09:55:00,294.21,294.34,293.13,293.21,24760.0,294.21,294.34,293.13,293.21,24760.0
2018-07-19 10:00:00,293.08,294.74,292.23,294.61,17247.0,293.08,294.74,292.23,294.61,17247.0
2018-07-19 10:05:00,294.75,294.9,294.34,294.34,12407.0,294.75,294.9,294.34,294.34,12407.0
2018-07-19 10:10:00,294.26,296.28,294.13,296.03,23533.0,294.26,296.28,294.13,296.03,23533.0
2018-07-19 10:15:00,296.1,296.31,295.63,295.63,11807.0,296.1,296.31,295.63,295.63,11807.0
2018-07-19 10:20:00,295.51,295.51,294.67,294.87,10734.0,295.51,295.51,294.67,294.87,10734.0
2018-07-19 10:25:00,294.78,295.16,294.61,294.64,7424.0,294.78,295.16,294.61,294.64,7424.0
2018-07-19 10:30:00,294.48,294.61,294.07,294.26,59728.0,294.48,294.61,294.07,294.26,59728.0
2018-07-19 10:35:00,294.16,294.67,293.86,293.93,24966.0,294.16,294.67,293.86,293.93,24966.0
2018-07-19 10:40:00,293.76,293.95,293.25,293.55,8455.0,293.76,293.95,293.25,293.55,8455.0
2018-07-19 10:45:00,293.57,294.27,293.46,293.87,11479.0,293.57,294.27,293.46,293.87,11479.0
2018-07-19 10:50:00,293.84,293.97,293.3,293.46,6552.0,293.84,293.97,293.3,293.46,6552.0
2018-07-19 10:55:00,293.36,293.53,293.06,293.12,11046.0,293.36,293.53,293.06,293.12,11046.0
2018-07-19 11:00:00,293.09,293.65,292.77,292.77,16211.0,293.09,293.65,292.77,292.77,16211.0
2018-07-19 11:05:00,292.76,293.07,292.54,292.88,13558.0,292.76,293.07,292.54,292.88,13558.0
2018-07-19 11:10:00,292.79,292.79,291.94,292.23,16606.0,292.79,292.79,291.94,292.23,16606.0
2018-07-19 11:15:00,292.16,292.4,291.78,292.08,16268.0,292.16,292.4,291.78,292.08,16268.0
2018-07-19 11:20:00,292.0,292.67,291.99,292.57,21631.0,292.0,292.67,291.99,292.57,21631.0
2018-07-19 11:25:00,292.49,292.5,291.95,291.95,10752.0,292.49,292.5,291.95,291.95,10752.0
2018-07-19 11:30:00,292.01,292.44,291.73,291.82,8900.0,292.01,292.44,291.73,291.82,8900.0
2018-07-19 11:35:00,291.82,292.0,291.69,291.91,4959.0,291.82,292.0,291.69,291.91,4959.0
2018-07-19 11:40:00,291.98,292.44,291.98,292.43,5739.0,291.98,292.44,291.98,292.43,5739.0
2018-07-19 11:45:00,292.42,292.54,292.2,292.53,5237.0,292.42,292.54,292.2,292.53,5237.0
2018-07-19 11:50:00,292.46,292.48,291.93,292.4,8405.0,292.46,292.48,291.93,292.4,8405.0
2018-07-19 11:55:00,292.46,292.98,292.43,292.98,2700.0,292.46,292.98,292.43,292.98,2700.0
2018-07-19 12:00:00,292.92,293.06,292.68,292.98,8156.0,292.92,293.06,292.68,292.98,8156.0
2018-07-19 12:05:00,293.08,293.32,292.9,292.97,4222.0,293.08,293.32,292.9,292.97,4222.0
2018-07-19 12:10:00,292.97,293.09,292.79,292.92,4700.0,292.97,293.09,292.79,292.92,4700.0
2018-07-19 12:15:00,292.84,293.0,292.82,292.91,7256.0,292.84,293.0,292.82,292.91,7256.0
2018-07-19 12:20:00,292.91,292.96,292.63,292.63,3900.0,292.91,292.96,292.63,292.63,3900.0
2018-07-19 12:25:00,292.63,292.63,292.36,292.43,7882.0,292.63,292.63,292.36,292.43,7882.0
2018-07-19 12:30:00,292.56,293.05,292.46,292.95,12478.0,292.56,293.05,292.46,292.95,12478.0
2018-07-19 12:35:00,292.89,292.89,292.54,292.54,3334.0,292.89,292.89,292.54,292.54,3334.0
2018-07-19 12:40:00,292.46,292.76,292.29,292.45,8400.0,292.46,292.76,292.29,292.45,8400.0
2018-07-19 12:45:00,292.45,292.48,292.09,292.31,3938.0,292.45,292.48,292.09,292.31,3938.0
2018-07-19 12:50:00,292.27,292.34,292.21,292.24,1400.0,292.27,292.34,292.21,292.24,1400.0
2018-07-19 12:55:00,292.15,292.25,292.02,292.13,4610.0,292.15,292.25,292.02,292.13,4610.0
2018-07-19 13:00:00,292.17,292.59,291.68,291.76,17235.0,292.17,292.59,291.68,291.76,17235.0
2018-07-19 13:05:00,291.85,292.2,291.7,292.02,6522.0,291.85,292.2,291.7,292.02,6522.0
2018-07-19 13:10:00,291.88,292.05,291.78,291.78,6036.0,291.88,292.05,291.78,291.78,6036.0
2018-07-19 13:15:00,291.86,292.15,291.86,291.94,7033.0,291.86,292.15,291.86,291.94,7033.0
2018-07-19 13:20:00,291.86,292.19,291.85,292.14,6318.0,291.86,292.19,291.85,292.14,6318.0
2018-07-19 13:25:00,292.09,292.09,291.88,291.89,5159.0,292.09,292.09,291.88,291.89,5159.0
2018-07-19 13:30:00,291.9,291.95,291.54,291.64,7808.0,291.9,291.95,291.54,291.64,7808.0
2018-07-19 13:35:00,291.63,291.9,291.63,291.86,7800.0,291.63,291.9,291.63,291.86,7800.0
2018-07-19 13:40:00,291.86,291.97,291.58,291.68,5888.0,291.86,291.97,291.58,291.68,5888.0
2018-07-19 13:45:00,291.68,291.75,291.45,291.45,3466.0,291.68,291.75,291.45,291.45,3466.0
2018-07-19 13:50:00,291.44,291.56,291.29,291.54,6230.0,291.44,291.56,291.29,291.54,6230.0
2018-07-19 13:55:00,291.54,291.57,291.1,291.1,5500.0,291.54,291.57,291.1,291.1,5500.0
2018-07-19 14:00:00,291.13,291.6,291.09,291.6,10429.0,291.13,291.6,291.09,291.6,10429.0
2018-07-19 14:05:00,291.59,291.59,291.35,291.35,4900.0,291.59,291.59,291.35,291.35,4900.0
2018-07-19 14:10:00,291.39,291.39,291.17,291.26,4600.0,291.39,291.39,291.17,291.26,4600.0
2018-07-19 14:15:00,291.24,291.27,290.91,290.96,7132.0,291.24,291.27,290.91,290.96,7132.0
2018-07-19 14:20:00,290.97,291.37,290.91,291.34,9271.0,290.97,291.37,290.91,291.34,9271.0
2018-07-19 14:25:00,291.32,291.75,291.27,291.58,7450.0,291.32,291.75,291.27,291.58,7450.0
2018-07-19 14:30:00,291.56,291.77,291.26,291.77,3726.0,291.56,291.77,291.26,291.77,3726.0
2018-07-19 14:35:00,291.74,292.1,291.47,292.1,6889.0,291.74,292.1,291.47,292.1,6889.0
2018-07-19 14:40:00,292.3,292.66,292.02,292.28,5600.0,292.3,292.66,292.02,292.28,5600.0
2018-07-19 14:45:00,292.32,292.42,292.04,292.06,4840.0,292.32,292.42,292.04,292.06,4840.0
2018-07-19 14:50:00,292.06,292.48,291.95,292.38,9828.0,292.06,292.48,291.95,292.38,9828.0
2018-07-19 14:55:00,292.32,292.61,292.27,292.31,8132.0,292.32,292.61,292.27,292.31,8132.0
2018-07-19 15:00:00,292.35,292.94,292.32,292.88,8001.0,292.35,292.94,292.32,292.88,8001.0
2018-07-19 15:05:00,292.85,292.92,292.44,292.46,6524.0,292.85,292.92,292.44,292.46,6524.0
2018-07-19 15:10:00,292.31,292.37,291.97,292.11,6730.0,292.31,292.37,291.97,292.11,6730.0
2018-07-19 15:15:00,292.11,292.29,292.02,292.12,5129.0,292.11,292.29,292.02,292.12,5129.0
2018-07-19 15:20:00,292.09,292.12,291.86,291.86,4700.0,292.09,292.12,291.86,291.86,4700.0
2018-07-19 15:25:00,291.87,292.2,291.86,292.19,9396.0,291.87,292.2,291.86,292.19,9396.0
2018-07-19 15:30:00,292.2,292.2,291.96,292.03,6823.0,292.2,292.2,291.96,292.03,6823.0
2018-07-19 15:35:00,292.08,292.08,291.86,291.96,8996.0,292.08,292.08,291.86,291.96,8996.0
2018-07-19 15:40:00,291.95,292.08,291.94,292.04,10880.0,291.95,292.08,291.94,292.04,10880.0
2018-07-19 15:45:00,291.96,291.98,291.58,291.58,20966.0,291.96,291.98,291.58,291.58,20966.0
2018-07-19 15:50:00,291.63,291.8,291.48,291.56,48248.0,291.63,291.8,291.48,291.56,48248.0
2018-07-19 15:55:00,291.52,291.67,290.97,291.13,156935.0,291.52,291.67,290.97,291.13,156935.0
2018-07-20 09:30:00,291.46,291.56,289.55,289.87,55183.0,291.46,291.56,289.55,289.87,55183.0
2018-07-20 09:35:00,290.16,290.58,289.39,289.71,7483.0,290.16,290.58,289.39,289.71,7483.0
2018-07-20 09:40:00,289.63,289.66,287.6,287.95,12188.0,289.63,289.66,287.6,287.95,12188.0
2018-07-20 09:45:00,288.07,289.35,287.79,289.34,13950.0,288.07,289.35,287.79,289.34,13950.0
2018-07-20 09:50:00,289.51,289.71,289.41,289.5,3580.0,289.51,289.71,289.41,289.5,3580.0
2018-07-20 09:55:00,289.32,289.61,288.48,289.14,5600.0,289.32,289.61,288.48,289.14,5600.0
2018-07-20 10:00:00,289.0,289.23,288.46,288.69,12500.0,289.0,289.23,288.46,288.69,12500.0
2018-07-20 10:05:00,288.76,288.88,287.89,287.89,8153.0,288.76,288.88,287.89,287.89,8153.0
2018-07-20 10:10:00,288.13,288.31,287.05,287.05,6500.0,288.13,288.31,287.05,287.05,6500.0
2018-07-20 10:15:00,287.29,287.59,286.83,287.38,9203.0,287.29,287.59,286.83,287.38,9203.0
2018-07-20 10:20:00,287.48,288.02,286.82,287.81,11831.0,287.48,288.02,286.82,287.81,11831.0
2018-07-20 10:25:00,287.89,288.34,287.69,288.12,4600.0,287.89,288.34,287.69,288.12,4600.0
2018-07-20 10:30:00,288.31,289.55,288.11,289.35,20936.0,288.31,289.55,288.11,289.35,20936.0
2018-07-20 10:35:00,289.36,290.5,289.28,290.43,6221.0,289.36,290.5,289.28,290.43,6221.0
2018-07-20 10:40:00,290.5,290.8,290.37,290.76,3400.0,290.5,290.8,290.37,290.76,3400.0
2018-07-20 10:45:00,290.85,291.01,290.05,290.05,4800.0,290.85,291.01,290.05,290.05,4800.0
2018-07-20 10:50:00,290.01,290.01,289.45,289.46,3532.0,290.01,290.01,289.45,289.46,3532.0
2018-07-20 10:55:00,289.27,289.46,289.22,289.36,2411.0,289.27,289.46,289.22,289.36,2411.0
2018-07-20 11:00:00,289.38,289.5,288.84,288.92,6005.0,289.38,289.5,288.84,288.92,6005.0
2018-07-20 11:05:00,288.88,289.09,288.79,289.09,1923.0,288.88,289.09,288.79,289.09,1923.0
2018-07-20 11:10:00,289.16,289.39,289.01,289.13,6100.0,289.16,289.39,289.01,289.13,6100.0
2018-07-20 11:15:00,289.32,290.36,289.29,290.36,4868.0,289.32,290.36,289.29,290.36,4868.0
2018-07-20 11:20:00,290.32,290.36,289.7,289.75,8500.0,290.32,290.36,289.7,289.75,8500.0
2018-07-20 11:25:00,289.79,290.26,289.79,290.26,6900.0,289.79,290.26,289.79,290.26,6900.0
2018-07-20 11:30:00,290.15,290.38,289.94,289.94,9610.0,290.15,290.38,289.94,289.94,9610.0
2018-07-20 11:35:00,289.98,290.01,289.31,289.31,7152.0,289.98,290.01,289.31,289.31,7152.0
2018-07-20 11:40:00,289.25,289.44,289.08,289.25,7600.0,289.25,289.44,289.08,289.25,7600.0
2018-07-20 11:45:00,289.25,289.38,288.78,288.78,5727.0,289.25,289.38,288.78,288.78,5727.0
2018-07-20 11:50:00,288.66,288.97,288.66,288.97,3901.0,288.66,288.97,288.66,288.97,3901.0
2018-07-20 11:55:00,288.91,289.28,288.91,289.22,4369.0,288.91,289.28,288.91,289.22,4369.0
2018-07-20 12:00:00,289.15,289.91,289.15,289.91,3900.0,289.15,289.91,289.15,289.91,3900.0
2018-07-20 12:05:00,289.81,289.81,289.18,289.23,2929.0,289.81,289.81,289.18,289.23,2929.0
2018-07-20 12:10:00,289.17,289.28,288.61,288.77,4038.0,289.17,289.28,288.61,288.77,4038.0
2018-07-20 12:15:00,288.73,289.23,288.67,289.23,3300.0,288.73,289.23,288.67,289.23,3300.0
2018-07-20 12:20:00,289.24,289.53,289.24,289.53,1700.0,289.24,289.53,289.24,289.53,1700.0
2018-07-20 12:25:00,289.74,289.82,289.33,289.34,11051.0,289.74,289.82,289.33,289.34,11051.0
2018-07-20 12:30:00,289.4,289.46,289.0,289.28,9423.0,289.4,289.46,289.0,289.28,9423.0
2018-07-20 12:35:00,289.19,289.46,289.19,289.46,2100.0,289.19,289.46,289.19,289.46,2100.0
2018-07-20 12:40:00,289.42,289.47,289.3,289.47,4675.0,289.42,289.47,289.3,289.47,4675.0
2018-07-20 12:45:00,289.46,289.48,289.32,289.48,3146.0,289.46,289.48,289.32,289.48,3146.0
2018-07-20 12:50:00,289.53,289.62,289.52,289.6,1000.0,289.53,289.62,289.52,289.6,1000.0
2018-07-20 12:55:00,289.62,289.62,289.43,289.46,3600.0,289.62,289.62,289.43,289.46,3600.0
2018-07-20 13:00:00,289.47,289.47,289.2,289.21,3800.0,289.47,289.47,289.2,289.21,3800.0
2018-07-20 13:05:00,289.2,289.2,288.94,288.94,3106.0,289.2,289.2,288.94,288.94,3106.0
2018-07-20 13:10:00,288.93,289.06,288.91,289.04,2200.0,288.93,289.06,288.91,289.04,2200.0
2018-07-20 13:15:00,289.02,289.02,288.75,288.75,2000.0,289.02,289.02,288.75,288.75,2000.0
2018-07-20 13:20:00,288.72,288.78,288.68,288.74,2671.0,288.72,288.78,288.68,288.74,2671.0
2018-07-20 13:25:00,288.67,288.68,288.52,288.67,1900.0,288.67,288.68,288.52,288.67,1900.0
2018-07-20 13:30:00,288.76,289.06,288.74,288.97,3375.0,288.76,289.06,288.74,288.97,3375.0
2018-07-20 13:35:00,289.03,289.22,289.01,289.21,4200.0,289.03,289.22,289.01,289.21,4200.0
2018-07-20 13:40:00,289.22,289.28,288.92,289.11,14890.0,289.22,289.28,288.92,289.11,14890.0
2018-07-20 13:45:00,289.15,289.33,288.99,289.27,12878.0,289.15,289.33,288.99,289.27,12878.0
2018-07-20 13:50:00,289.28,289.33,289.16,289.18,20915.0,289.28,289.33,289.16,289.18,20915.0
2018-07-20 13:55:00,289.24,289.63,289.24,289.63,10900.0,289.24,289.63,289.24,289.63,10900.0
2018-07-20 14:00:00,289.67,289.82,289.61,289.82,1300.0,289.67,289.82,289.61,289.82,1300.0
2018-07-20 14:05:00,289.86,290.2,289.86,289.99,23683.0,289.86,290.2,289.86,289.99,23683.0
2018-07-20 14:10:00,289.96,289.96,289.64,289.67,3000.0,289.96,289.96,289.64,289.67,3000.0
2018-07-20 14:15:00,289.63,289.7,289.41,289.41,1900.0,289.63,289.7,289.41,289.41,1900.0
2018-07-20 14:20:00,289.33,289.33,289.05,289.05,3500.0,289.33,289.33,289.05,289.05,3500.0
2018-07-20 14:25:00,289.01,289.01,288.45,288.67,5009.0,289.01,289.01,288.45,288.67,5009.0
2018-07-20 14:30:00,288.54,288.76,288.2,288.23,2700.0,288.54,288.76,288.2,288.23,2700.0
2018-07-20 14:35:00,288.13,288.24,288.01,288.07,4200.0,288.13,288.24,288.01,288.07,4200.0
2018-07-20 14:40:00,288.21,288.29,288.21,288.28,1500.0,288.21,288.29,288.21,288.28,1500.0
2018-07-20 14:45:00,288.36,288.79,288.32,288.79,2800.0,288.36,288.79,288.32,288.79,2800.0
2018-07-20 14:50:00,288.86,288.86,288.6,288.6,7745.0,288.86,288.86,288.6,288.6,7745.0
2018-07-20 14:55:00,288.56,288.82,288.55,288.78,4404.0,288.56,288.82,288.55,288.78,4404.0
2018-07-20 15:00:00,288.8,288.8,288.32,288.43,10149.0,288.8,288.8,288.32,288.43,10149.0
2018-07-20 15:05:00,288.53,288.83,288.53,288.83,13382.0,288.53,288.83,288.53,288.83,13382.0
2018-07-20 15:10:00,288.94,289.18,288.92,289.11,5976.0,288.94,289.18,288.92,289.11,5976.0
2018-07-20 15:15:00,289.17,289.32,289.01,289.01,5938.0,289.17,289.32,289.01,289.01,5938.0
2018-07-20 15:20:00,289.06,289.14,288.9,288.94,6065.0,289.06,289.14,288.9,288.94,6065.0
2018-07-20 15:25:00,288.89,289.01,288.82,288.97,5163.0,288.89,289.01,288.82,288.97,5163.0
2018-07-20 15:30:00,288.96,289.19,288.88,289.07,9856.0,288.96,289.19,288.88,289.07,9856.0
2018-07-20 15:35:00,289.08,289.11,288.66,288.7,8000.0,289.08,289.11,288.66,288.7,8000.0
2018-07-20 15:40:00,288.76,289.38,288.76,289.28,15656.0,288.76,289.38,288.76,289.28,15656.0
2018-07-20 15:45:00,289.28,289.47,289.01,289.14,31121.0,289.28,289.47,289.01,289.14,31121.0
2018-07-20 15:50:00,289.12,289.15,288.7,288.81,32570.0,289.12,289.15,288.7,288.81,32570.0
2018-07-20 15:55:00,288.79,289.17,288.63,288.83,83428.0,288.79,289.17,288.63,288.83,83428.0
2018-07-23 09:30:00,288.83,288.83,286.96,287.56,11256.0,288.83,288.83,286.96,287.56,11256.0
2018-07-23 09:35:00,287.92,288.27,286.9,287.38,7466.0,287.92,288.27,286.9,287.38,7466.0
2018-07-23 09:40:00,287.38,287.38,287.19,287.37,700.0,287.38,287.38,287.19,287.37,700.0
2018-07-23 09:45:00,287.32,287.32,286.63,286.63,10679.0,287.32,287.32,286.63,286.63,10679.0
2018-07-23 09:50:00,286.72,286.72,286.11,286.11,2919.0,286.72,286.72,286.11,286.11,2919.0
2018-07-23 09:55:00,286.04,286.12,285.2,285.64,25284.0,286.04,286.12,285.2,285.64,25284.0
2018-07-23 10:00:00,285.66,286.41,285.66,286.41,14426.0,285.66,286.41,285.66,286.41,14426.0
2018-07-23 10:05:00,286.34,286.84,285.37,286.84,11100.0,286.34,286.84,285.37,286.84,11100.0
2018-07-23 10:10:00,286.99,287.51,286.7,286.89,9316.0,286.99,287.51,286.7,286.89,9316.0
2018-07-23 10:15:00,286.89,287.4,286.82,287.03,6003.0,286.89,287.4,286.82,287.03,6003.0
2018-07-23 10:20:00,286.94,287.13,286.69,286.7,5719.0,286.94,287.13,286.69,286.7,5719.0
2018-07-23 10:25:00,286.48,286.52,285.95,286.29,8661.0,286.48,286.52,285.95,286.29,8661.0
2018-07-23 10:30:00,286.34,286.89,286.27,286.89,6050.0,286.34,286.89,286.27,286.89,6050.0
2018-07-23 10:35:00,286.82,287.56,286.76,287.56,6127.0,286.82,287.56,286.76,287.56,6127.0
2018-07-23 10:40:00,287.53,287.97,287.53,287.97,3572.0,287.53,287.97,287.53,287.97,3572.0
2018-07-23 10:45:00,287.97,288.2,287.96,288.12,3629.0,287.97,288.2,287.96,288.12,3629.0
2018-07-23 10:50:00,288.09,288.16,287.69,287.92,5630.0,288.09,288.16,287.69,287.92,5630.0
2018-07-23 10:55:00,287.86,287.98,287.69,287.83,4040.0,287.86,287.98,287.69,287.83,4040.0
2018-07-23 11:00:00,287.69,287.7,287.17,287.24,6000.0,287.69,287.7,287.17,287.24,6000.0
2018-07-23 11:05:00,287.28,287.3,287.04,287.2,4398.0,287.28,287.3,287.04,287.2,4398.0
2018-07-23 11:10:00,287.29,287.61,287.27,287.52,8500.0,287.29,287.61,287.27,287.52,8500.0
2018-07-23 11:15:00,287.44,287.53,287.29,287.29,4900.0,287.44,287.53,287.29,287.29,4900.0
2018-07-23 11:20:00,287.23,287.35,287.06,287.06,18775.0,287.23,287.35,287.06,287.06,18775.0
2018-07-23 11:25:00,287.01,287.11,286.68,286.84,4121.0,287.01,287.11,286.68,286.84,4121.0
2018-07-23 11:30:00,286.87,286.87,285.79,285.8,20003.0,286.87,286.87,285.79,285.8,20003.0
2018-07-23 11:35:00,285.87,286.1,285.84,286.09,10601.0,285.87,286.1,285.84,286.09,10601.0
2018-07-23 11:40:00,286.09,286.21,285.94,286.08,26560.0,286.09,286.21,285.94,286.08,26560.0
2018-07-23 11:45:00,286.08,286.13,285.77,286.01,10381.0,286.08,286.13,285.77,286.01,10381.0
2018-07-23 11:50:00,286.02,286.06,285.41,285.66,10000.0,286.02,286.06,285.41,285.66,10000.0
2018-07-23 11:55:00,285.7,285.84,285.65,285.69,4900.0,285.7,285.84,285.65,285.69,4900.0
2018-07-23 12:00:00,285.66,285.66,285.09,285.31,5500.0,285.66,285.66,285.09,285.31,5500.0
2018-07-23 12:05:00,285.31,285.67,285.3,285.31,5476.0,285.31,285.67,285.3,285.31,5476.0
2018-07-23 12:10:00,285.19,285.35,285.09,285.3,2461.0,285.19,285.35,285.09,285.3,2461.0
2018-07-23 12:15:00,285.41,285.58,285.37,285.37,1800.0,285.41,285.58,285.37,285.37,1800.0
2018-07-23 12:20:00,285.39,285.45,285.33,285.43,2000.0,285.39,285.45,285.33,285.43,2000.0
2018-07-23 12:25:00,285.44,286.04,285.44,286.03,11045.0,285.44,286.04,285.44,286.03,11045.0
2018-07-23 12:30:00,286.01,286.56,285.89,286.56,3200.0,286.01,286.56,285.89,286.56,3200.0
2018-07-23 12:35:00,286.66,286.91,286.58,286.88,2579.0,286.66,286.91,286.58,286.88,2579.0
2018-07-23 12:40:00,286.92,287.0,286.69,286.74,2247.0,286.92,287.0,286.69,286.74,2247.0
2018-07-23 12:45:00,286.89,287.09,286.84,287.09,3450.0,286.89,287.09,286.84,287.09,3450.0
2018-07-23 12:50:00,287.05,287.3,286.97,287.21,3300.0,287.05,287.3,286.97,287.21,3300.0
2018-07-23 12:55:00,287.24,287.46,287.23,287.38,5300.0,287.24,287.46,287.23,287.38,5300.0
2018-07-23 13:00:00,287.52,287.79,287.49,287.78,2200.0,287.52,287.79,287.49,287.78,2200.0
2018-07-23 13:05:00,287.78,287.78,287.55,287.68,5315.0,287.78,287.78,287.55,287.68,5315.0
2018-07-23 13:10:00,287.77,287.9,287.72,287.9,4605.0,287.77,287.9,287.72,287.9,4605.0
2018-07-23 13:15:00,287.95,288.07,287.95,288.06,1700.0,287.95,288.07,287.95,288.06,1700.0
2018-07-23 13:20:00,288.07,288.07,287.64,287.64,3338.0,288.07,288.07,287.64,287.64,3338.0
2018-07-23 13:25:00,287.72,287.79,287.38,287.38,4500.0,287.72,287.79,287.38,287.38,4500.0
2018-07-23 13:30:00,287.33,287.34,286.94,287.07,1200.0,287.33,287.34,286.94,287.07,1200.0
2018-07-23 13:35:00,287.09,287.49,287.09,287.37,2200.0,287.09,287.49,287.09,287.37,2200.0
2018-07-23 13:40:00,287.27,287.57,287.12,287.57,2800.0,287.27,287.57,287.12,287.57,2800.0
2018-07-23 13:45:00,287.41,287.59,287.41,287.59,600.0,287.41,287.59,287.41,287.59,600.0
2018-07-23 13:50:00,287.67,287.67,287.34,287.44,6040.0,287.67,287.67,287.34,287.44,6040.0
2018-07-23 13:55:00,287.38,287.57,287.38,287.4,2600.0,287.38,287.57,287.38,287.4,2600.0
2018-07-23 14:00:00,287.51,287.67,287.43,287.62,5500.0,287.51,287.67,287.43,287.62,5500.0
2018-07-23 14:05:00,287.64,287.69,287.43,287.53,4218.0,287.64,287.69,287.43,287.53,4218.0
2018-07-23 14:10:00,287.49,287.64,287.42,287.46,12555.0,287.49,287.64,287.42,287.46,12555.0
2018-07-23 14:15:00,287.48,287.49,287.12,287.21,4800.0,287.48,287.49,287.12,287.21,4800.0
2018-07-23 14:20:00,287.14,287.29,286.92,286.92,8121.0,287.14,287.29,286.92,286.92,8121.0
2018-07-23 14:25:00,286.82,287.06,286.64,286.7,6100.0,286.82,287.06,286.64,286.7,6100.0
2018-07-23 14:30:00,286.71,286.9,286.66,286.66,4952.0,286.71,286.9,286.66,286.66,4952.0
2018-07-23 14:35:00,286.72,287.03,286.72,286.97,3999.0,286.72,287.03,286.72,286.97,3999.0
2018-07-23 14:40:00,286.98,287.13,286.97,287.1,7538.0,286.98,287.13,286.97,287.1,7538.0
2018-07-23 14:45:00,287.1,287.28,287.07,287.14,12200.0,287.1,287.28,287.07,287.14,12200.0
2018-07-23 14:50:00,287.11,287.42,287.09,287.42,4400.0,287.11,287.42,287.09,287.42,4400.0
2018-07-23 14:55:00,287.38,287.93,287.38,287.9,5945.0,287.38,287.93,287.38,287.9,5945.0
2018-07-23 15:00:00,287.92,288.11,287.91,287.94,6778.0,287.92,288.11,287.91,287.94,6778.0
2018-07-23 15:05:00,288.04,288.06,287.81,287.86,3500.0,288.04,288.06,287.81,287.86,3500.0
2018-07-23 15:10:00,287.86,287.89,287.55,287.56,9272.0,287.86,287.89,287.55,287.56,9272.0
2018-07-23 15:15:00,287.56,287.56,286.86,286.89,12670.0,287.56,287.56,286.86,286.89,12670.0
2018-07-23 15:20:00,286.81,287.19,286.78,287.17,8960.0,286.81,287.19,286.78,287.17,8960.0
2018-07-23 15:25:00,287.09,287.29,287.07,287.21,5540.0,287.09,287.29,287.07,287.21,5540.0
2018-07-23 15:30:00,287.21,287.62,287.18,287.62,10164.0,287.21,287.62,287.18,287.62,10164.0
2018-07-23 15:35:00,287.62,287.86,287.6,287.84,9810.0,287.62,287.86,287.6,287.84,9810.0
2018-07-23 15:40:00,287.84,288.03,287.83,287.96,12076.0,287.84,288.03,287.83,287.96,12076.0
2018-07-23 15:45:00,287.98,288.21,287.97,288.01,23652.0,287.98,288.21,287.97,288.01,23652.0
2018-07-23 15:50:00,288.04,288.36,288.04,288.15,23175.0,288.04,288.36,288.04,288.15,23175.0
2018-07-23 15:55:00,288.14,288.16,287.66,287.8,46313.0,288.14,288.16,287.66,287.8,46313.0
2018-07-24 09:30:00,288.01,288.88,287.95,288.01,23795.0,288.01,288.88,287.95,288.01,23795.0
2018-07-24 09:35:00,287.32,287.67,286.51,287.06,4636.0,287.32,287.67,286.51,287.06,4636.0
2018-07-24 09:40:00,286.94,287.05,286.77,286.88,2300.0,286.94,287.05,286.77,286.88,2300.0
2018-07-24 09:45:00,286.77,286.97,286.01,286.01,5213.0,286.77,286.97,286.01,286.01,5213.0
2018-07-24 09:50:00,286.11,286.45,286.01,286.34,2448.0,286.11,286.45,286.01,286.34,2448.0
2018-07-24 09:55:00,286.52,286.76,286.07,286.47,10964.0,286.52,286.76,286.07,286.47,10964.0
2018-07-24 10:00:00,286.48,287.05,285.68,286.86,21857.0,286.48,287.05,285.68,286.86,21857.0
2018-07-24 10:05:00,286.79,288.03,286.69,287.13,16788.0,286.79,288.03,286.69,287.13,16788.0
2018-07-24 10:10:00,287.1,287.22,286.47,286.75,12500.0,287.1,287.22,286.47,286.75,12500.0
2018-07-24 10:15:00,286.87,287.52,286.83,287.43,3407.0,286.87,287.52,286.83,287.43,3407.0
2018-07-24 10:20:00,287.45,287.45,287.03,287.17,6785.0,287.45,287.45,287.03,287.17,6785.0
2018-07-24 10:25:00,287.11,287.4,286.98,287.23,20464.0,287.11,287.4,286.98,287.23,20464.0
2018-07-24 10:30:00,287.14,288.16,287.0,287.96,16760.0,287.14,288.16,287.0,287.96,16760.0
2018-07-24 10:35:00,288.0,288.34,287.81,287.81,14327.0,288.0,288.34,287.81,287.81,14327.0
2018-07-24 10:40:00,287.69,287.78,287.3,287.3,15498.0,287.69,287.78,287.3,287.3,15498.0
2018-07-24 10:45:00,287.31,287.47,286.7,286.87,13998.0,287.31,287.47,286.7,286.87,13998.0
2018-07-24 10:50:00,286.97,287.73,286.9,287.38,27581.0,286.97,287.73,286.9,287.38,27581.0
2018-07-24 10:55:00,287.38,287.56,286.79,286.79,3400.0,287.38,287.56,286.79,286.79,3400.0
2018-07-24 11:00:00,286.8,286.81,285.54,285.79,6946.0,286.8,286.81,285.54,285.79,6946.0
2018-07-24 11:05:00,285.53,286.23,285.53,286.23,5300.0,285.53,286.23,285.53,286.23,5300.0
2018-07-24 11:10:00,286.12,286.12,285.35,285.5,8611.0,286.12,286.12,285.35,285.5,8611.0
2018-07-24 11:15:00,285.38,285.68,285.01,285.63,5808.0,285.38,285.68,285.01,285.63,5808.0
2018-07-24 11:20:00,285.63,286.35,285.63,286.19,3720.0,285.63,286.35,285.63,286.19,3720.0
2018-07-24 11:25:00,286.29,286.29,285.65,286.06,12614.0,286.29,286.29,285.65,286.06,12614.0
2018-07-24 11:30:00,286.27,286.27,285.87,286.01,3200.0,286.27,286.27,285.87,286.01,3200.0
2018-07-24 11:35:00,285.87,286.17,285.77,285.94,2900.0,285.87,286.17,285.77,285.94,2900.0
2018-07-24 11:40:00,286.05,286.11,285.46,285.47,1900.0,286.05,286.11,285.46,285.47,1900.0
2018-07-24 11:45:00,285.66,285.76,285.13,285.24,2300.0,285.66,285.76,285.13,285.24,2300.0
2018-07-24 11:50:00,285.1,285.3,284.75,285.27,10305.0,285.1,285.3,284.75,285.27,10305.0
2018-07-24 11:55:00,285.43,285.91,285.25,285.91,5558.0,285.43,285.91,285.25,285.91,5558.0
2018-07-24 12:00:00,285.86,286.07,285.55,285.89,10710.0,285.86,286.07,285.55,285.89,10710.0
2018-07-24 12:05:00,285.76,285.9,285.6,285.79,7851.0,285.76,285.9,285.6,285.79,7851.0
2018-07-24 12:10:00,285.75,285.87,285.73,285.73,1495.0,285.75,285.87,285.73,285.73,1495.0
2018-07-24 12:15:00,285.82,285.82,285.38,285.38,4000.0,285.82,285.82,285.38,285.38,4000.0
2018-07-24 12:20:00,285.39,285.54,285.2,285.21,2200.0,285.39,285.54,285.2,285.21,2200.0
2018-07-24 12:25:00,285.21,285.29,284.98,285.12,6782.0,285.21,285.29,284.98,285.12,6782.0
2018-07-24 12:30:00,285.04,285.24,284.85,284.96,4386.0,285.04,285.24,284.85,284.96,4386.0
2018-07-24 12:35:00,285.02,285.36,284.89,285.35,4113.0,285.02,285.36,284.89,285.35,4113.0
2018-07-24 12:40:00,285.3,285.35,284.75,284.76,13423.0,285.3,285.35,284.75,284.76,13423.0
2018-07-24 12:45:00,284.7,284.9,284.62,284.78,6300.0,284.7,284.9,284.62,284.78,6300.0
2018-07-24 12:50:00,284.77,285.0,284.65,284.69,3030.0,284.77,285.0,284.65,284.69,3030.0
2018-07-24 12:55:00,284.59,284.72,284.56,284.72,700.0,284.59,284.72,284.56,284.72,700.0
2018-07-24 13:00:00,284.69,285.0,284.67,284.96,3400.0,284.69,285.0,284.67,284.96,3400.0
2018-07-24 13:05:00,284.95,285.2,284.87,284.94,3864.0,284.95,285.2,284.87,284.94,3864.0
2018-07-24 13:10:00,284.95,284.99,284.19,284.31,9437.0,284.95,284.99,284.19,284.31,9437.0
2018-07-24 13:15:00,284.31,284.41,283.64,284.0,14611.0,284.31,284.41,283.64,284.0,14611.0
2018-07-24 13:20:00,283.99,284.03,283.64,283.84,7153.0,283.99,284.03,283.64,283.84,7153.0
2018-07-24 13:25:00,283.74,283.74,283.29,283.53,4605.0,283.74,283.74,283.29,283.53,4605.0
2018-07-24 13:30:00,283.5,283.52,282.98,283.33,5274.0,283.5,283.52,282.98,283.33,5274.0
2018-07-24 13:35:00,283.59,283.87,283.43,283.59,4700.0,283.59,283.87,283.43,283.59,4700.0
2018-07-24 13:40:00,283.74,283.95,283.64,283.94,1950.0,283.74,283.95,283.64,283.94,1950.0
2018-07-24 13:45:00,283.84,283.89,283.26,283.89,6479.0,283.84,283.89,283.26,283.89,6479.0
2018-07-24 13:50:00,283.81,283.81,283.46,283.62,3400.0,283.81,283.81,283.46,283.62,3400.0
2018-07-24 13:55:00,283.74,283.81,283.38,283.39,7609.0,283.74,283.81,283.38,283.39,7609.0
2018-07-24 14:00:00,283.37,283.38,282.8,282.8,5271.0,283.37,283.38,282.8,282.8,5271.0
2018-07-24 14:05:00,282.81,282.81,281.99,282.4,25909.0,282.81,282.81,281.99,282.4,25909.0
2018-07-24 14:10:00,282.4,284.03,282.33,283.81,28672.0,282.4,284.03,282.33,283.81,28672.0
2018-07-24 14:15:00,283.77,283.77,283.59,283.69,3599.0,283.77,283.77,283.59,283.69,3599.0
2018-07-24 14:20:00,283.7,283.86,283.67,283.74,2835.0,283.7,283.86,283.67,283.74,2835.0
2018-07-24 14:25:00,283.74,283.75,283.16,283.16,7500.0,283.74,283.75,283.16,283.16,7500.0
2018-07-24 14:30:00,283.15,283.56,283.0,283.56,4384.0,283.15,283.56,283.0,283.56,4384.0
2018-07-24 14:35:00,283.53,283.55,283.19,283.19,2300.0,283.53,283.55,283.19,283.19,2300.0
2018-07-24 14:40:00,283.16,283.16,282.42,282.75,9745.0,283.16,283.16,282.42,282.75,9745.0
2018-07-24 14:45:00,282.78,283.06,282.78,282.85,3200.0,282.78,283.06,282.78,282.85,3200.0
2018-07-24 14:50:00,282.76,282.8,282.24,282.43,10450.0,282.76,282.8,282.24,282.43,10450.0
2018-07-24 14:55:00,282.44,282.9,282.38,282.77,3000.0,282.44,282.9,282.38,282.77,3000.0
2018-07-24 15:00:00,282.79,283.0,282.61,282.68,8063.0,282.79,283.0,282.61,282.68,8063.0
2018-07-24 15:05:00,282.72,283.02,282.72,282.91,4929.0,282.72,283.02,282.72,282.91,4929.0
2018-07-24 15:10:00,282.9,282.9,282.54,282.65,8198.0,282.9,282.9,282.54,282.65,8198.0
2018-07-24 15:15:00,282.58,282.75,282.58,282.71,3204.0,282.58,282.75,282.58,282.71,3204.0
2018-07-24 15:20:00,282.71,282.73,282.21,282.35,9840.0,282.71,282.73,282.21,282.35,9840.0
2018-07-24 15:25:00,282.41,282.5,282.26,282.44,5720.0,282.41,282.5,282.26,282.44,5720.0
2018-07-24 15:30:00,282.51,282.56,282.33,282.54,10584.0,282.51,282.56,282.33,282.54,10584.0
2018-07-24 15:35:00,282.58,282.66,282.51,282.53,14217.0,282.58,282.66,282.51,282.53,14217.0
2018-07-24 15:40:00,282.62,282.64,282.32,282.62,10504.0,282.62,282.64,282.32,282.62,10504.0
2018-07-24 15:45:00,282.57,282.57,282.3,282.32,9062.0,282.57,282.57,282.3,282.32,9062.0
2018-07-24 15:50:00,282.39,283.02,282.39,282.87,29950.0,282.39,283.02,282.39,282.87,29950.0
2018-07-24 15:55:00,282.83,282.95,282.0,282.31,109566.0,282.83,282.95,282.0,282.31,109566.0
2018-07-25 09:30:00,281.61,283.14,280.01,282.28,12182.0,281.61,283.14,280.01,282.28,12182.0
2018-07-25 09:35:00,282.13,282.13,281.13,281.33,6000.0,282.13,282.13,281.13,281.33,6000.0
2018-07-25 09:40:00,281.35,281.35,280.02,280.02,5322.0,281.35,281.35,280.02,280.02,5322.0
2018-07-25 09:45:00,280.03,280.38,279.58,279.8,13997.0,280.03,280.38,279.58,279.8,13997.0
2018-07-25 09:50:00,279.83,280.0,278.2,278.5,21300.0,279.83,280.0,278.2,278.5,21300.0
2018-07-25 09:55:00,278.5,278.67,277.8,277.92,42420.0,278.5,278.67,277.8,277.92,42420.0
2018-07-25 10:00:00,277.84,278.24,277.84,278.24,24868.0,277.84,278.24,277.84,278.24,24868.0
2018-07-25 10:05:00,278.32,278.44,276.86,277.0,30155.0,278.32,278.44,276.86,277.0,30155.0
2018-07-25 10:10:00,277.0,277.0,275.66,276.8,21187.0,277.0,277.0,275.66,276.8,21187.0
2018-07-25 10:15:00,276.91,277.97,276.91,277.71,11895.0,276.91,277.97,276.91,277.71,11895.0
2018-07-25 10:20:00,277.86,278.16,277.76,277.89,20440.0,277.86,278.16,277.76,277.89,20440.0
2018-07-25 10:25:00,277.93,277.93,276.93,277.52,19314.0,277.93,277.93,276.93,277.52,19314.0
2018-07-25 10:30:00,277.52,277.8,277.45,277.71,9336.0,277.52,277.8,277.45,277.71,9336.0
2018-07-25 10:35:00,277.82,278.23,277.72,277.93,26756.0,277.82,278.23,277.72,277.93,26756.0
2018-07-25 10:40:00,278.03,278.03,276.96,276.98,18504.0,278.03,278.03,276.96,276.98,18504.0
2018-07-25 10:45:00,277.03,277.87,277.03,277.52,12453.0,277.03,277.87,277.03,277.52,12453.0
2018-07-25 10:50:00,277.39,277.39,276.17,276.33,9215.0,277.39,277.39,276.17,276.33,9215.0
2018-07-25 10:55:00,276.25,276.62,276.16,276.61,17804.0,276.25,276.62,276.16,276.61,17804.0
2018-07-25 11:00:00,276.62,276.86,275.9,275.91,9400.0,276.62,276.86,275.9,275.91,9400.0
2018-07-25 11:05:00,275.98,275.99,274.67,275.03,21721.0,275.98,275.99,274.67,275.03,21721.0
2018-07-25 11:10:00,274.98,275.14,274.66,275.14,10285.0,274.98,275.14,274.66,275.14,10285.0
2018-07-25 11:15:00,275.04,276.16,275.03,275.69,22015.0,275.04,276.16,275.03,275.69,22015.0
2018-07-25 11:20:00,275.71,275.9,274.86,275.11,18068.0,275.71,275.9,274.86,275.11,18068.0
2018-07-25 11:25:00,275.24,275.4,274.27,274.54,13700.0,275.24,275.4,274.27,274.54,13700.0
2018-07-25 11:30:00,274.49,275.14,274.48,274.69,10014.0,274.49,275.14,274.48,274.69,10014.0
2018-07-25 11:35:00,274.7,274.8,274.58,274.75,6860.0,274.7,274.8,274.58,274.75,6860.0
2018-07-25 11:40:00,274.75,275.38,274.75,275.31,6419.0,274.75,275.38,274.75,275.31,6419.0
2018-07-25 11:45:00,275.44,275.44,274.51,274.62,12119.0,275.44,275.44,274.51,274.62,12119.0
2018-07-25 11:50:00,274.75,274.84,274.05,274.05,9722.0,274.75,274.84,274.05,274.05,9722.0
2018-07-25 11:55:00,273.98,274.51,273.79,274.51,13060.0,273.98,274.51,273.79,274.51,13060.0
2018-07-25 12:00:00,274.47,274.48,273.57,273.75,11801.0,274.47,274.48,273.57,273.75,11801.0
2018-07-25 12:05:00,273.55,273.82,273.15,273.25,43140.0,273.55,273.82,273.15,273.25,43140.0
2018-07-25 12:10:00,273.22,273.48,273.12,273.38,18313.0,273.22,273.48,273.12,273.38,18313.0
2018-07-25 12:15:00,273.48,273.48,272.93,273.22,15318.0,273.48,273.48,272.93,273.22,15318.0
2018-07-25 12:20:00,273.17,273.29,273.08,273.19,11349.0,273.17,273.29,273.08,273.19,11349.0
2018-07-25 12:25:00,273.09,273.12,272.69,272.69,5890.0,273.09,273.12,272.69,272.69,5890.0
2018-07-25 12:30:00,272.69,272.99,272.66,272.99,8678.0,272.69,272.99,272.66,272.99,8678.0
2018-07-25 12:35:00,272.92,273.06,272.56,272.59,13104.0,272.92,273.06,272.56,272.59,13104.0
2018-07-25 12:40:00,272.57,272.74,272.46,272.63,6000.0,272.57,272.74,272.46,272.63,6000.0
2018-07-25 12:45:00,272.53,273.3,272.52,273.29,6482.0,272.53,273.3,272.52,273.29,6482.0
2018-07-25 12:50:00,273.22,273.22,273.04,273.19,5100.0,273.22,273.22,273.04,273.19,5100.0
2018-07-25 12:55:00,273.3,273.31,272.49,272.49,12441.0,273.3,273.31,272.49,272.49,12441.0
2018-07-25 13:00:00,272.55,272.68,272.5,272.68,4400.0,272.55,272.68,272.5,272.68,4400.0
2018-07-25 13:05:00,272.68,272.7,272.09,272.15,11795.0,272.68,272.7,272.09,272.15,11795.0
2018-07-25 13:10:00,272.18,272.27,271.84,271.89,12922.0,272.18,272.27,271.84,271.89,12922.0
2018-07-25 13:15:00,271.87,272.23,271.56,271.78,23062.0,271.87,272.23,271.56,271.78,23062.0
2018-07-25 13:20:00,271.78,272.16,271.69,272.03,12904.0,271.78,272.16,271.69,272.03,12904.0
2018-07-25 13:25:00,272.16,272.28,271.9,271.94,17782.0,272.16,272.28,271.9,271.94,17782.0
2018-07-25 13:30:00,271.94,272.04,271.82,271.91,17216.0,271.94,272.04,271.82,271.91,17216.0
2018-07-25 13:35:00,271.96,272.21,271.9,271.97,19390.0,271.96,272.21,271.9,271.97,19390.0
2018-07-25 13:40:00,272.02,272.5,272.02,272.42,10649.0,272.02,272.5,272.02,272.42,10649.0
2018-07-25 13:45:00,272.47,274.1,272.46,273.92,16612.0,272.47,274.1,272.46,273.92,16612.0
2018-07-25 13:50:00,273.92,274.05,273.71,273.88,6720.0,273.92,274.05,273.71,273.88,6720.0
2018-07-25 13:55:00,273.88,273.88,273.33,273.34,11590.0,273.88,273.88,273.33,273.34,11590.0
2018-07-25 14:00:00,273.34,274.07,273.34,273.87,14979.0,273.34,274.07,273.34,273.87,14979.0
2018-07-25 14:05:00,273.87,274.05,273.87,273.9,11149.0,273.87,274.05,273.87,273.9,11149.0
2018-07-25 14:10:00,273.94,274.08,273.77,274.03,12758.0,273.94,274.08,273.77,274.03,12758.0
2018-07-25 14:15:00,273.99,274.27,273.9,273.95,11823.0,273.99,274.27,273.9,273.95,11823.0
2018-07-25 14:20:00,274.0,274.0,273.58,273.6,5419.0,274.0,274.0,273.58,273.6,5419.0
2018-07-25 14:25:00,273.53,273.91,273.53,273.69,12640.0,273.53,273.91,273.53,273.69,12640.0
2018-07-25 14:30:00,273.69,273.98,273.65,273.98,5205.0,273.69,273.98,273.65,273.98,5205.0
2018-07-25 14:35:00,273.98,274.07,273.63,273.66,10156.0,273.98,274.07,273.63,273.66,10156.0
2018-07-25 14:40:00,273.64,273.64,273.3,273.37,6604.0,273.64,273.64,273.3,273.37,6604.0
2018-07-25 14:45:00,273.37,273.62,273.27,273.62,11144.0,273.37,273.62,273.27,273.62,11144.0
2018-07-25 14:50:00,273.57,273.66,273.38,273.45,12190.0,273.57,273.66,273.38,273.45,12190.0
2018-07-25 14:55:00,273.48,273.48,273.16,273.22,14797.0,273.48,273.48,273.16,273.22,14797.0
2018-07-25 15:00:00,273.22,273.94,273.18,273.92,13396.0,273.22,273.94,273.18,273.92,13396.0
2018-07-25 15:05:00,273.86,273.95,273.74,273.8,12890.0,273.86,273.95,273.74,273.8,12890.0
2018-07-25 15:10:00,273.8,274.14,273.8,274.11,12700.0,273.8,274.14,273.8,274.11,12700.0
2018-07-25 15:15:00,274.11,274.29,273.81,274.0,32027.0,274.11,274.29,273.81,274.0,32027.0
2018-07-25 15:20:00,273.95,274.06,273.77,274.06,14556.0,273.95,274.06,273.77,274.06,14556.0
2018-07-25 15:25:00,274.06,274.06,273.87,274.0,21195.0,274.06,274.06,273.87,274.0,21195.0
2018-07-25 15:30:00,274.0,274.03,273.56,273.58,19225.0,274.0,274.03,273.56,273.58,19225.0
2018-07-25 15:35:00,273.59,273.75,273.37,273.69,44785.0,273.59,273.75,273.37,273.69,44785.0
2018-07-25 15:40:00,273.69,274.33,273.53,274.2,39239.0,273.69,274.33,273.53,274.2,39239.0
2018-07-25 15:45:00,274.2,274.44,273.73,274.44,52457.0,274.2,274.44,273.73,274.44,52457.0
2018-07-25 15:50:00,274.46,274.95,274.41,274.81,58614.0,274.46,274.95,274.41,274.81,58614.0
2018-07-25 15:55:00,274.81,274.93,274.17,274.66,80270.0,274.81,274.93,274.17,274.66,80270.0
2018-07-26 09:30:00,280.06,281.42,276.59,280.82,65466.0,280.06,281.42,276.59,280.82,65466.0
2018-07-26 09:35:00,280.64,284.91,280.61,284.91,33081.0,280.64,284.91,280.61,284.91,33081.0
2018-07-26 09:40:00,284.84,286.32,284.34,285.82,37740.0,284.84,286.32,284.34,285.82,37740.0
2018-07-26 09:45:00,285.75,288.99,285.75,287.93,37298.0,285.75,288.99,285.75,287.93,37298.0
2018-07-26 09:50:00,287.93,288.48,285.43,285.43,31286.0,287.93,288.48,285.43,285.43,31286.0
2018-07-26 09:55:00,285.01,285.15,284.21,284.4,39920.0,285.01,285.15,284.21,284.4,39920.0
2018-07-26 10:00:00,284.38,284.52,283.12,283.25,27860.0,284.38,284.52,283.12,283.25,27860.0
2018-07-26 10:05:00,283.37,283.81,282.82,283.69,26010.0,283.37,283.81,282.82,283.69,26010.0
2018-07-26 10:10:00,283.66,285.0,283.3,285.0,31965.0,283.66,285.0,283.3,285.0,31965.0
2018-07-26 10:15:00,285.0,285.07,284.06,284.64,39628.0,285.0,285.07,284.06,284.64,39628.0
2018-07-26 10:20:00,284.71,284.71,283.62,283.7,17387.0,284.71,284.71,283.62,283.7,17387.0
2018-07-26 10:25:00,283.74,283.74,282.98,283.3,18730.0,283.74,283.74,282.98,283.3,18730.0
2018-07-26 10:30:00,283.2,283.74,283.07,283.74,11969.0,283.2,283.74,283.07,283.74,11969.0
2018-07-26 10:35:00,283.81,283.81,283.1,283.42,9654.0,283.81,283.81,283.1,283.42,9654.0
2018-07-26 10:40:00,283.46,283.64,282.36,282.4,11882.0,283.46,283.64,282.36,282.4,11882.0
2018-07-26 10:45:00,282.44,283.32,282.43,283.22,12779.0,282.44,283.32,282.43,283.22,12779.0
2018-07-26 10:50:00,283.16,284.45,283.16,284.44,16259.0,283.16,284.45,283.16,284.44,16259.0
2018-07-26 10:55:00,284.6,284.76,283.98,284.15,13666.0,284.6,284.76,283.98,284.15,13666.0
2018-07-26 11:00:00,283.99,285.38,283.99,285.23,27596.0,283.99,285.38,283.99,285.23,27596.0
2018-07-26 11:05:00,285.39,285.4,284.8,285.08,18725.0,285.39,285.4,284.8,285.08,18725.0
2018-07-26 11:10:00,285.12,285.15,284.13,284.13,25381.0,285.12,285.15,284.13,284.13,25381.0
2018-07-26 11:15:00,284.19,284.27,283.58,284.18,6167.0,284.19,284.27,283.58,284.18,6167.0
2018-07-26 11:20:00,284.21,284.5,283.87,283.87,12000.0,284.21,284.5,283.87,283.87,12000.0
2018-07-26 11:25:00,283.73,284.13,283.69,284.05,21642.0,283.73,284.13,283.69,284.05,21642.0
2018-07-26 11:30:00,284.02,284.53,283.91,284.06,25790.0,284.02,284.53,283.91,284.06,25790.0
2018-07-26 11:35:00,284.06,284.75,283.9,284.49,18571.0,284.06,284.75,283.9,284.49,18571.0
2018-07-26 11:40:00,284.54,285.21,284.41,285.21,13906.0,284.54,285.21,284.41,285.21,13906.0
2018-07-26 11:45:00,285.22,286.08,284.95,286.03,21348.0,285.22,286.08,284.95,286.03,21348.0
2018-07-26 11:50:00,285.96,285.96,285.4,285.48,11473.0,285.96,285.96,285.4,285.48,11473.0
2018-07-26 11:55:00,285.38,286.28,285.38,286.26,14290.0,285.38,286.28,285.38,286.26,14290.0
2018-07-26 12:00:00,286.27,286.5,285.93,286.43,10749.0,286.27,286.5,285.93,286.43,10749.0
2018-07-26 12:05:00,286.45,286.71,286.34,286.44,7804.0,286.45,286.71,286.34,286.44,7804.0
2018-07-26 12:10:00,286.44,286.59,286.34,286.48,4137.0,286.44,286.59,286.34,286.48,4137.0
2018-07-26 12:15:00,286.47,286.87,286.45,286.46,6816.0,286.47,286.87,286.45,286.46,6816.0
2018-07-26 12:20:00,286.47,286.59,286.38,286.5,6341.0,286.47,286.59,286.38,286.5,6341.0
2018-07-26 12:25:00,286.45,286.75,286.26,286.37,6317.0,286.45,286.75,286.26,286.37,6317.0
2018-07-26 12:30:00,286.35,286.55,285.68,285.68,4800.0,286.35,286.55,285.68,285.68,4800.0
2018-07-26 12:35:00,285.68,286.1,285.68,286.1,3925.0,285.68,286.1,285.68,286.1,3925.0
2018-07-26 12:40:00,286.07,286.08,285.95,285.95,2875.0,286.07,286.08,285.95,285.95,2875.0
2018-07-26 12:45:00,285.9,285.96,285.56,285.6,4944.0,285.9,285.96,285.56,285.6,4944.0
2018-07-26 12:50:00,285.6,285.6,285.22,285.26,3390.0,285.6,285.6,285.22,285.26,3390.0
2018-07-26 12:55:00,285.06,285.37,285.06,285.28,3263.0,285.06,285.37,285.06,285.28,3263.0
2018-07-26 13:00:00,285.28,285.42,285.12,285.27,3419.0,285.28,285.42,285.12,285.27,3419.0
2018-07-26 13:05:00,285.41,285.67,285.27,285.65,7038.0,285.41,285.67,285.27,285.65,7038.0
2018-07-26 13:10:00,285.64,285.88,285.61,285.79,6614.0,285.64,285.88,285.61,285.79,6614.0
2018-07-26 13:15:00,285.76,286.05,285.75,285.77,4827.0,285.76,286.05,285.75,285.77,4827.0
2018-07-26 13:20:00,285.77,285.96,285.77,285.93,5612.0,285.77,285.96,285.77,285.93,5612.0
2018-07-26 13:25:00,286.0,286.03,285.83,285.99,3679.0,286.0,286.03,285.83,285.99,3679.0
2018-07-26 13:30:00,285.85,285.89,285.29,285.29,5856.0,285.85,285.89,285.29,285.29,5856.0
2018-07-26 13:35:00,285.26,285.26,284.77,284.87,4824.0,285.26,285.26,284.77,284.87,4824.0
2018-07-26 13:40:00,284.97,284.97,284.79,284.8,1500.0,284.97,284.97,284.79,284.8,1500.0
2018-07-26 13:45:00,284.85,285.36,284.8,285.34,11350.0,284.85,285.36,284.8,285.34,11350.0
2018-07-26 13:50:00,285.36,285.55,285.28,285.49,11144.0,285.36,285.55,285.28,285.49,11144.0
2018-07-26 13:55:00,285.49,285.77,285.43,285.74,3700.0,285.49,285.77,285.43,285.74,3700.0
2018-07-26 14:00:00,285.61,285.82,285.61,285.81,5070.0,285.61,285.82,285.61,285.81,5070.0
2018-07-26 14:05:00,285.78,286.38,285.73,286.18,17419.0,285.78,286.38,285.73,286.18,17419.0
2018-07-26 14:10:00,286.23,286.5,286.23,286.39,5454.0,286.23,286.5,286.23,286.39,5454.0
2018-07-26 14:15:00,286.39,286.7,286.39,286.51,7738.0,286.39,286.7,286.39,286.51,7738.0
2018-07-26 14:20:00,286.53,286.61,286.47,286.59,8085.0,286.53,286.61,286.47,286.59,8085.0
2018-07-26 14:25:00,286.51,286.73,286.07,286.22,20055.0,286.51,286.73,286.07,286.22,20055.0
2018-07-26 14:30:00,286.18,286.18,285.49,285.49,4433.0,286.18,286.18,285.49,285.49,4433.0
2018-07-26 14:35:00,285.55,285.69,284.99,284.99,12074.0,285.55,285.69,284.99,284.99,12074.0
2018-07-26 14:40:00,284.81,285.43,284.72,284.94,20819.0,284.81,285.43,284.72,284.94,20819.0
2018-07-26 14:45:00,284.94,285.03,284.55,284.76,7849.0,284.94,285.03,284.55,284.76,7849.0
2018-07-26 14:50:00,284.77,285.11,284.67,285.05,6015.0,284.77,285.11,284.67,285.05,6015.0
2018-07-26 14:55:00,285.0,285.06,284.84,284.99,6657.0,285.0,285.06,284.84,284.99,6657.0
2018-07-26 15:00:00,284.97,284.97,284.55,284.56,18073.0,284.97,284.97,284.55,284.56,18073.0
2018-07-26 15:05:00,284.55,284.63,283.92,284.61,14500.0,284.55,284.63,283.92,284.61,14500.0
2018-07-26 15:10:00,284.58,285.4,284.58,285.4,14037.0,284.58,285.4,284.58,285.4,14037.0
2018-07-26 15:15:00,285.41,286.45,285.41,286.36,25833.0,285.41,286.45,285.41,286.36,25833.0
2018-07-26 15:20:00,286.38,286.69,286.21,286.4,16191.0,286.38,286.69,286.21,286.4,16191.0
2018-07-26 15:25:00,286.43,286.64,286.33,286.5,17640.0,286.43,286.64,286.33,286.5,17640.0
2018-07-26 15:30:00,286.47,286.66,286.24,286.56,15081.0,286.47,286.66,286.24,286.56,15081.0
2018-07-26 15:35:00,286.33,286.75,286.33,286.75,22018.0,286.33,286.75,286.33,286.75,22018.0
2018-07-26 15:40:00,286.73,286.84,286.53,286.66,26034.0,286.73,286.84,286.53,286.66,26034.0
2018-07-26 15:45:00,286.72,286.83,286.63,286.78,32417.0,286.72,286.83,286.63,286.78,32417.0
2018-07-26 15:50:00,286.75,286.99,286.68,286.86,48461.0,286.75,286.99,286.68,286.86,48461.0
2018-07-26 15:55:00,286.92,287.1,286.8,286.91,81822.0,286.92,287.1,286.8,286.91,81822.0
2018-07-27 09:30:00,286.39,289.14,286.21,289.1,35197.0,286.39,289.14,286.21,289.1,35197.0
2018-07-27 09:35:00,289.14,290.58,289.14,290.16,25970.0,289.14,290.58,289.14,290.16,25970.0
2018-07-27 09:40:00,289.84,289.95,289.06,289.09,32097.0,289.84,289.95,289.06,289.09,32097.0
2018-07-27 09:45:00,289.1,291.01,289.07,290.69,14890.0,289.1,291.01,289.07,290.69,14890.0
2018-07-27 09:50:00,290.63,290.63,289.53,289.82,7802.0,290.63,290.63,289.53,289.82,7802.0
2018-07-27 09:55:00,289.87,290.03,289.43,289.98,7263.0,289.87,290.03,289.43,289.98,7263.0
2018-07-27 10:00:00,290.0,290.42,289.55,289.89,10552.0,290.0,290.42,289.55,289.89,10552.0
2018-07-27 10:05:00,289.98,290.48,289.81,290.47,12511.0,289.98,290.48,289.81,290.47,12511.0
2018-07-27 10:10:00,290.4,290.53,289.59,289.66,20376.0,290.4,290.53,289.59,289.66,20376.0
2018-07-27 10:15:00,289.68,289.92,289.25,289.46,8079.0,289.68,289.92,289.25,289.46,8079.0
2018-07-27 10:20:00,289.49,289.69,288.8,288.8,5900.0,289.49,289.69,288.8,288.8,5900.0
2018-07-27 10:25:00,288.81,288.93,288.52,288.59,8000.0,288.81,288.93,288.52,288.59,8000.0
2018-07-27 10:30:00,288.51,288.76,288.31,288.61,4886.0,288.51,288.76,288.31,288.61,4886.0
2018-07-27 10:35:00,288.55,288.55,288.11,288.54,4405.0,288.55,288.55,288.11,288.54,4405.0
2018-07-27 10:40:00,288.36,288.36,287.98,288.03,7346.0,288.36,288.36,287.98,288.03,7346.0
2018-07-27 10:45:00,288.0,288.2,287.95,287.96,4200.0,288.0,288.2,287.95,287.96,4200.0
2018-07-27 10:50:00,288.1,288.98,287.98,288.83,29906.0,288.1,288.98,287.98,288.83,29906.0
2018-07-27 10:55:00,288.86,289.49,288.85,289.31,8828.0,288.86,289.49,288.85,289.31,8828.0
2018-07-27 11:00:00,289.42,289.42,288.94,289.04,11231.0,289.42,289.42,288.94,289.04,11231.0
2018-07-27 11:05:00,289.07,289.19,288.9,289.0,12100.0,289.07,289.19,288.9,289.0,12100.0
2018-07-27 11:10:00,289.0,289.41,288.97,289.3,5500.0,289.0,289.41,288.97,289.3,5500.0
2018-07-27 11:15:00,289.29,289.35,289.03,289.06,3100.0,289.29,289.35,289.03,289.06,3100.0
2018-07-27 11:20:00,288.98,289.56,288.97,289.56,13355.0,288.98,289.56,288.97,289.56,13355.0
2018-07-27 11:25:00,289.5,289.78,289.24,289.31,18884.0,289.5,289.78,289.24,289.31,18884.0
2018-07-27 11:30:00,289.38,289.71,289.35,289.58,5889.0,289.38,289.71,289.35,289.58,5889.0
2018-07-27 11:35:00,289.62,289.62,289.26,289.34,3589.0,289.62,289.62,289.26,289.34,3589.0
2018-07-27 11:40:00,289.41,289.65,289.34,289.49,5800.0,289.41,289.65,289.34,289.49,5800.0
2018-07-27 11:45:00,289.42,289.7,289.27,289.3,16404.0,289.42,289.7,289.27,289.3,16404.0
2018-07-27 11:50:00,289.25,289.44,289.14,289.43,8670.0,289.25,289.44,289.14,289.43,8670.0
2018-07-27 11:55:00,289.46,289.64,289.18,289.45,5000.0,289.46,289.64,289.18,289.45,5000.0
2018-07-27 12:00:00,289.4,289.55,289.11,289.22,3986.0,289.4,289.55,289.11,289.22,3986.0
2018-07-27 12:05:00,289.14,289.3,288.74,288.74,7712.0,289.14,289.3,288.74,288.74,7712.0
2018-07-27 12:10:00,288.78,288.78,288.58,288.58,1300.0,288.78,288.78,288.58,288.58,1300.0
2018-07-27 12:15:00,288.51,289.05,288.51,288.93,6453.0,288.51,289.05,288.51,288.93,6453.0
2018-07-27 12:20:00,288.9,289.0,288.67,289.0,5514.0,288.9,289.0,288.67,289.0,5514.0
2018-07-27 12:25:00,289.05,289.19,288.97,289.17,2400.0,289.05,289.19,288.97,289.17,2400.0
2018-07-27 12:30:00,289.13,289.24,288.86,289.04,5920.0,289.13,289.24,288.86,289.04,5920.0
2018-07-27 12:35:00,288.91,289.07,288.19,288.19,18546.0,288.91,289.07,288.19,288.19,18546.0
2018-07-27 12:40:00,288.22,288.33,287.31,287.77,6900.0,288.22,288.33,287.31,287.77,6900.0
2018-07-27 12:45:00,287.75,288.01,287.75,287.78,1543.0,287.75,288.01,287.75,287.78,1543.0
2018-07-27 12:50:00,287.68,287.68,287.0,287.0,1625.0,287.68,287.68,287.0,287.0,1625.0
2018-07-27 12:55:00,286.94,287.09,286.47,286.47,2500.0,286.94,287.09,286.47,286.47,2500.0
2018-07-27 13:00:00,286.52,286.52,285.44,285.77,5768.0,286.52,286.52,285.44,285.77,5768.0
2018-07-27 13:05:00,286.39,286.57,285.82,285.82,10565.0,286.39,286.57,285.82,285.82,10565.0
2018-07-27 13:10:00,285.8,285.84,285.33,285.63,3937.0,285.8,285.84,285.33,285.63,3937.0
2018-07-27 13:15:00,285.65,285.97,285.6,285.84,2413.0,285.65,285.97,285.6,285.84,2413.0
2018-07-27 13:20:00,285.98,286.25,285.94,286.1,3100.0,285.98,286.25,285.94,286.1,3100.0
2018-07-27 13:25:00,286.02,286.07,284.95,285.17,8840.0,286.02,286.07,284.95,285.17,8840.0
2018-07-27 13:30:00,285.09,285.2,283.61,283.63,31050.0,285.09,285.2,283.61,283.63,31050.0
2018-07-27 13:35:00,283.56,283.83,281.81,282.54,32810.0,283.56,283.83,281.81,282.54,32810.0
2018-07-27 13:40:00,282.5,283.82,280.59,283.3,91196.0,282.5,283.82,280.59,283.3,91196.0
2018-07-27 13:45:00,283.31,284.43,281.81,284.3,65621.0,283.31,284.43,281.81,284.3,65621.0
2018-07-27 13:50:00,284.31,286.1,284.13,285.38,39642.0,284.31,286.1,284.13,285.38,39642.0
2018-07-27 13:55:00,285.31,286.02,285.25,285.82,23499.0,285.31,286.02,285.25,285.82,23499.0
2018-07-27 14:00:00,285.67,285.84,284.76,284.93,11401.0,285.67,285.84,284.76,284.93,11401.0
2018-07-27 14:05:00,285.12,285.85,284.96,285.47,12752.0,285.12,285.85,284.96,285.47,12752.0
2018-07-27 14:10:00,285.38,285.6,285.29,285.6,2300.0,285.38,285.6,285.29,285.6,2300.0
2018-07-27 14:15:00,285.69,286.0,285.36,285.44,5030.0,285.69,286.0,285.36,285.44,5030.0
2018-07-27 14:20:00,285.36,285.51,285.25,285.25,12209.0,285.36,285.51,285.25,285.25,12209.0
2018-07-27 14:25:00,285.25,285.3,284.79,285.07,9234.0,285.25,285.3,284.79,285.07,9234.0
2018-07-27 14:30:00,285.04,285.55,285.01,285.55,1400.0,285.04,285.55,285.01,285.55,1400.0
2018-07-27 14:35:00,285.37,285.37,284.79,284.79,3522.0,285.37,285.37,284.79,284.79,3522.0
2018-07-27 14:40:00,284.91,284.92,284.46,284.49,4200.0,284.91,284.92,284.46,284.49,4200.0
2018-07-27 14:45:00,284.61,285.12,284.6,285.0,8633.0,284.61,285.12,284.6,285.0,8633.0
2018-07-27 14:50:00,284.99,285.17,284.92,285.16,3535.0,284.99,285.17,284.92,285.16,3535.0
2018-07-27 14:55:00,285.32,285.39,285.2,285.2,6459.0,285.32,285.39,285.2,285.2,6459.0
2018-07-27 15:00:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:05:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:10:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:15:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:20:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:25:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:30:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:35:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:40:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:45:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:50:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-27 15:55:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-30 09:30:00,284.61,286.14,283.51,285.96,18742.0,284.61,286.14,283.51,285.96,18742.0
2018-07-30 09:35:00,285.98,288.53,285.69,288.0,6917.0,285.98,288.53,285.69,288.0,6917.0
2018-07-30 09:40:00,287.8,288.64,287.8,288.32,6478.0,287.8,288.64,287.8,288.32,6478.0
2018-07-30 09:45:00,288.12,289.76,288.12,289.65,10457.0,288.12,289.76,288.12,289.65,10457.0
2018-07-30 09:50:00,289.74,290.33,289.11,289.93,15286.0,289.74,290.33,289.11,289.93,15286.0
2018-07-30 09:55:00,290.13,290.4,289.66,290.3,17400.0,290.13,290.4,289.66,290.3,17400.0
2018-07-30 10:00:00,290.06,290.22,289.61,290.12,7589.0,290.06,290.22,289.61,290.12,7589.0
2018-07-30 10:05:00,290.15,290.92,290.14,290.92,8769.0,290.15,290.92,290.14,290.92,8769.0
2018-07-30 10:10:00,290.7,291.26,290.45,290.5,11157.0,290.7,291.26,290.45,290.5,11157.0
2018-07-30 10:15:00,290.65,291.51,290.58,291.51,13650.0,290.65,291.51,290.58,291.51,13650.0
2018-07-30 10:20:00,291.51,291.98,291.47,291.54,6290.0,291.51,291.98,291.47,291.54,6290.0
2018-07-30 10:25:00,291.47,291.64,290.92,290.98,7471.0,291.47,291.64,290.92,290.98,7471.0
2018-07-30 10:30:00,290.86,290.91,290.55,290.68,6100.0,290.86,290.91,290.55,290.68,6100.0
2018-07-30 10:35:00,290.69,290.75,290.2,290.35,7233.0,290.69,290.75,290.2,290.35,7233.0
2018-07-30 10:40:00,290.32,290.75,290.32,290.67,4558.0,290.32,290.75,290.32,290.67,4558.0
2018-07-30 10:45:00,290.59,291.13,290.54,291.08,6347.0,290.59,291.13,290.54,291.08,6347.0
2018-07-30 10:50:00,291.06,291.53,291.06,291.5,6004.0,291.06,291.53,291.06,291.5,6004.0
2018-07-30 10:55:00,291.37,291.71,291.36,291.47,3739.0,291.37,291.71,291.36,291.47,3739.0
2018-07-30 11:00:00,291.53,292.42,291.41,292.42,8217.0,291.53,292.42,291.41,292.42,8217.0
2018-07-30 11:05:00,292.34,292.94,292.33,292.6,5493.0,292.34,292.94,292.33,292.6,5493.0
2018-07-30 11:10:00,292.55,292.94,292.45,292.65,9310.0,292.55,292.94,292.45,292.65,9310.0
2018-07-30 11:15:00,292.56,292.56,291.66,292.03,11924.0,292.56,292.56,291.66,292.03,11924.0
2018-07-30 11:20:00,292.13,292.53,291.85,292.45,6700.0,292.13,292.53,291.85,292.45,6700.0
2018-07-30 11:25:00,292.57,292.88,292.52,292.74,5111.0,292.57,292.88,292.52,292.74,5111.0
2018-07-30 11:30:00,292.73,293.26,292.73,293.2,8400.0,292.73,293.26,292.73,293.2,8400.0
2018-07-30 11:35:00,293.22,293.37,292.4,292.4,17278.0,293.22,293.37,292.4,292.4,17278.0
2018-07-30 11:40:00,292.39,292.44,292.24,292.24,3056.0,292.39,292.44,292.24,292.24,3056.0
2018-07-30 11:45:00,292.16,292.82,292.16,292.55,5264.0,292.16,292.82,292.16,292.55,5264.0
2018-07-30 11:50:00,292.63,292.86,292.59,292.6,4010.0,292.63,292.86,292.59,292.6,4010.0
2018-07-30 11:55:00,292.64,293.12,292.64,292.76,3650.0,292.64,293.12,292.64,292.76,3650.0
2018-07-30 12:00:00,292.8,292.8,292.28,292.32,7074.0,292.8,292.8,292.28,292.32,7074.0
2018-07-30 12:05:00,292.43,292.56,292.18,292.2,9969.0,292.43,292.56,292.18,292.2,9969.0
2018-07-30 12:10:00,292.4,292.41,291.96,292.02,4076.0,292.4,292.41,291.96,292.02,4076.0
2018-07-30 12:15:00,291.89,292.16,291.74,291.98,3100.0,291.89,292.16,291.74,291.98,3100.0
2018-07-30 12:20:00,292.02,292.28,291.97,292.09,5900.0,292.02,292.28,291.97,292.09,5900.0
2018-07-30 12:25:00,292.19,292.44,292.01,292.1,3755.0,292.19,292.44,292.01,292.1,3755.0
2018-07-30 12:30:00,292.03,292.54,292.0,292.54,3417.0,292.03,292.54,292.0,292.54,3417.0
2018-07-30 12:35:00,292.27,292.95,292.27,292.94,9885.0,292.27,292.95,292.27,292.94,9885.0
2018-07-30 12:40:00,292.91,293.08,292.8,293.0,7313.0,292.91,293.08,292.8,293.0,7313.0
2018-07-30 12:45:00,293.13,293.16,292.71,292.71,11563.0,293.13,293.16,292.71,292.71,11563.0
2018-07-30 12:50:00,292.71,292.71,292.42,292.57,3500.0,292.71,292.71,292.42,292.57,3500.0
2018-07-30 12:55:00,292.57,292.91,292.57,292.78,2400.0,292.57,292.91,292.57,292.78,2400.0
2018-07-30 13:00:00,292.82,292.9,292.24,292.29,1800.0,292.82,292.9,292.24,292.29,1800.0
2018-07-30 13:05:00,292.3,292.55,292.3,292.53,2900.0,292.3,292.55,292.3,292.53,2900.0
2018-07-30 13:10:00,292.63,292.63,291.88,291.95,5060.0,292.63,292.63,291.88,291.95,5060.0
2018-07-30 13:15:00,291.96,292.0,291.83,291.92,2910.0,291.96,292.0,291.83,291.92,2910.0
2018-07-30 13:20:00,291.84,292.2,291.79,291.94,4798.0,291.84,292.2,291.79,291.94,4798.0
2018-07-30 13:25:00,291.94,292.0,291.72,291.82,5300.0,291.94,292.0,291.72,291.82,5300.0
2018-07-30 13:30:00,291.9,291.93,291.71,291.92,3710.0,291.9,291.93,291.71,291.92,3710.0
2018-07-30 13:35:00,291.94,291.94,291.54,291.7,3400.0,291.94,291.94,291.54,291.7,3400.0
2018-07-30 13:40:00,291.67,292.06,291.67,292.06,2500.0,291.67,292.06,291.67,292.06,2500.0
2018-07-30 13:45:00,292.06,292.1,291.89,292.06,2900.0,292.06,292.1,291.89,292.06,2900.0
2018-07-30 13:50:00,292.03,292.19,291.89,292.0,2534.0,292.03,292.19,291.89,292.0,2534.0
2018-07-30 13:55:00,292.14,292.3,292.02,292.22,2800.0,292.14,292.3,292.02,292.22,2800.0
2018-07-30 14:00:00,292.16,292.33,292.1,292.33,3700.0,292.16,292.33,292.1,292.33,3700.0
2018-07-30 14:05:00,292.23,292.39,292.05,292.19,2500.0,292.23,292.39,292.05,292.19,2500.0
2018-07-30 14:10:00,292.2,292.2,291.99,292.17,4365.0,292.2,292.2,291.99,292.17,4365.0
2018-07-30 14:15:00,292.21,292.42,292.21,292.38,3600.0,292.21,292.42,292.21,292.38,3600.0
2018-07-30 14:20:00,292.38,292.38,292.1,292.27,5950.0,292.38,292.38,292.1,292.27,5950.0
2018-07-30 14:25:00,292.27,292.32,292.21,292.26,2100.0,292.27,292.32,292.21,292.26,2100.0
2018-07-30 14:30:00,292.32,292.46,292.25,292.42,8700.0,292.32,292.46,292.25,292.42,8700.0
2018-07-30 14:35:00,292.44,292.77,292.36,292.36,7490.0,292.44,292.77,292.36,292.36,7490.0
2018-07-30 14:40:00,292.26,292.57,292.23,292.53,8965.0,292.26,292.57,292.23,292.53,8965.0
2018-07-30 14:45:00,292.53,292.56,292.36,292.37,9100.0,292.53,292.56,292.36,292.37,9100.0
2018-07-30 14:50:00,292.44,292.65,292.32,292.59,9819.0,292.44,292.65,292.32,292.59,9819.0
2018-07-30 14:55:00,292.65,292.65,292.37,292.53,9092.0,292.65,292.65,292.37,292.53,9092.0
2018-07-30 15:00:00,292.5,292.6,292.34,292.42,13213.0,292.5,292.6,292.34,292.42,13213.0
2018-07-30 15:05:00,292.38,292.61,292.38,292.39,6368.0,292.38,292.61,292.38,292.39,6368.0
2018-07-30 15:10:00,292.36,292.44,292.28,292.36,10710.0,292.36,292.44,292.28,292.36,10710.0
2018-07-30 15:15:00,292.36,292.4,292.3,292.3,15967.0,292.36,292.4,292.3,292.3,15967.0
2018-07-30 15:20:00,292.32,292.61,292.3,292.47,10450.0,292.32,292.61,292.3,292.47,10450.0
2018-07-30 15:25:00,292.35,292.66,292.35,292.56,8599.0,292.35,292.66,292.35,292.56,8599.0
2018-07-30 15:30:00,292.56,292.97,292.56,292.97,13426.0,292.56,292.97,292.56,292.97,13426.0
2018-07-30 15:35:00,292.9,293.05,292.72,292.74,15203.0,292.9,293.05,292.72,292.74,15203.0
2018-07-30 15:40:00,292.72,292.72,292.43,292.46,26617.0,292.72,292.72,292.43,292.46,26617.0
2018-07-30 15:45:00,292.46,292.78,292.41,292.56,22162.0,292.46,292.78,292.41,292.56,22162.0
2018-07-30 15:50:00,292.6,293.74,292.54,293.68,37517.0,292.6,293.74,292.54,293.68,37517.0
2018-07-30 15:55:00,293.71,294.28,293.17,293.82,68050.0,293.71,294.28,293.17,293.82,68050.0
2018-07-31 09:30:00,307.13,312.89,306.99,312.89,119165.0,307.13,312.89,306.99,312.89,119165.0
2018-07-31 09:35:00,312.94,314.88,312.3,312.31,76305.0,312.94,314.88,312.3,312.31,76305.0
2018-07-31 09:40:00,312.16,314.31,311.76,311.86,53825.0,312.16,314.31,311.76,311.86,53825.0
2018-07-31 09:45:00,311.7,311.87,307.82,308.12,56872.0,311.7,311.87,307.82,308.12,56872.0
2018-07-31 09:50:00,307.94,308.14,306.61,307.46,65366.0,307.94,308.14,306.61,307.46,65366.0
2018-07-31 09:55:00,307.45,309.74,307.07,309.36,17018.0,307.45,309.74,307.07,309.36,17018.0
2018-07-31 10:00:00,309.46,309.71,307.07,307.48,26970.0,309.46,309.71,307.07,307.48,26970.0
2018-07-31 10:05:00,307.7,309.03,307.6,307.6,31148.0,307.7,309.03,307.6,307.6,31148.0
2018-07-31 10:10:00,307.55,309.86,307.52,308.54,44384.0,307.55,309.86,307.52,308.54,44384.0
2018-07-31 10:15:00,308.39,311.77,308.39,311.46,20809.0,308.39,311.77,308.39,311.46,20809.0
2018-07-31 10:20:00,311.46,312.9,310.88,312.64,23125.0,311.46,312.9,310.88,312.64,23125.0
2018-07-31 10:25:00,312.39,314.36,311.01,311.02,44783.0,312.39,314.36,311.01,311.02,44783.0
2018-07-31 10:30:00,311.02,312.25,311.0,311.98,22264.0,311.02,312.25,311.0,311.98,22264.0
2018-07-31 10:35:00,312.23,312.25,311.24,311.24,15078.0,312.23,312.25,311.24,311.24,15078.0
2018-07-31 10:40:00,311.25,312.18,311.04,311.19,19240.0,311.25,312.18,311.04,311.19,19240.0
2018-07-31 10:45:00,311.47,312.29,311.29,311.62,17792.0,311.47,312.29,311.29,311.62,17792.0
2018-07-31 10:50:00,311.79,312.07,310.0,311.07,34856.0,311.79,312.07,310.0,311.07,34856.0
2018-07-31 10:55:00,311.06,311.53,310.53,311.12,11206.0,311.06,311.53,310.53,311.12,11206.0
2018-07-31 11:00:00,311.24,311.68,311.08,311.55,12869.0,311.24,311.68,311.08,311.55,12869.0
2018-07-31 11:05:00,311.46,311.73,310.39,310.39,11901.0,311.46,311.73,310.39,310.39,11901.0
2018-07-31 11:10:00,310.41,310.64,310.05,310.16,13155.0,310.41,310.64,310.05,310.16,13155.0
2018-07-31 11:15:00,310.21,310.33,310.0,310.18,13895.0,310.21,310.33,310.0,310.18,13895.0
2018-07-31 11:20:00,310.34,310.93,310.3,310.66,11336.0,310.34,310.93,310.3,310.66,11336.0
2018-07-31 11:25:00,310.65,310.71,310.0,310.16,6600.0,310.65,310.71,310.0,310.16,6600.0
2018-07-31 11:30:00,310.32,310.5,310.24,310.41,14554.0,310.32,310.5,310.24,310.41,14554.0
2018-07-31 11:35:00,310.41,311.15,310.08,310.2,18020.0,310.41,311.15,310.08,310.2,18020.0
2018-07-31 11:40:00,310.2,310.6,310.16,310.6,14023.0,310.2,310.6,310.16,310.6,14023.0
2018-07-31 11:45:00,310.6,311.28,310.59,310.87,28964.0,310.6,311.28,310.59,310.87,28964.0
2018-07-31 11:50:00,310.82,311.48,310.75,310.97,19452.0,310.82,311.48,310.75,310.97,19452.0
2018-07-31 11:55:00,310.94,311.11,310.53,310.68,12860.0,310.94,311.11,310.53,310.68,12860.0
2018-07-31 12:00:00,310.65,311.05,310.51,311.02,13400.0,310.65,311.05,310.51,311.02,13400.0
2018-07-31 12:05:00,310.96,311.41,310.96,311.13,19194.0,310.96,311.41,310.96,311.13,19194.0
2018-07-31 12:10:00,311.11,312.13,311.04,312.13,10674.0,311.11,312.13,311.04,312.13,10674.0
2018-07-31 12:15:00,312.05,312.05,310.35,310.61,39525.0,312.05,312.05,310.35,310.61,39525.0
2018-07-31 12:20:00,310.55,310.61,310.25,310.28,25170.0,310.55,310.61,310.25,310.28,25170.0
2018-07-31 12:25:00,310.25,310.38,308.24,308.59,21175.0,310.25,310.38,308.24,308.59,21175.0
2018-07-31 12:30:00,308.59,310.04,308.59,309.9,13300.0,308.59,310.04,308.59,309.9,13300.0
2018-07-31 12:35:00,310.07,310.43,309.95,310.02,10250.0,310.07,310.43,309.95,310.02,10250.0
2018-07-31 12:40:00,310.13,310.13,308.67,308.99,10412.0,310.13,310.13,308.67,308.99,10412.0
2018-07-31 12:45:00,308.91,308.92,307.27,307.36,11900.0,308.91,308.92,307.27,307.36,11900.0
2018-07-31 12:50:00,307.44,308.21,307.0,307.84,17926.0,307.44,308.21,307.0,307.84,17926.0
2018-07-31 12:55:00,307.83,308.0,306.93,307.06,14200.0,307.83,308.0,306.93,307.06,14200.0
2018-07-31 13:00:00,307.0,307.67,307.0,307.25,8744.0,307.0,307.67,307.0,307.25,8744.0
2018-07-31 13:05:00,307.25,307.46,307.06,307.1,10300.0,307.25,307.46,307.06,307.1,10300.0
2018-07-31 13:10:00,307.02,307.08,306.07,306.07,10094.0,307.02,307.08,306.07,306.07,10094.0
2018-07-31 13:15:00,306.17,306.49,305.0,305.0,29444.0,306.17,306.49,305.0,305.0,29444.0
2018-07-31 13:20:00,304.93,305.41,304.91,305.06,19649.0,304.93,305.41,304.91,305.06,19649.0
2018-07-31 13:25:00,305.06,305.48,304.86,305.02,9875.0,305.06,305.48,304.86,305.02,9875.0
2018-07-31 13:30:00,304.83,305.25,304.83,305.11,6771.0,304.83,305.25,304.83,305.11,6771.0
2018-07-31 13:35:00,305.11,305.2,304.95,305.0,5432.0,305.11,305.2,304.95,305.0,5432.0
2018-07-31 13:40:00,305.0,305.22,304.46,304.84,16280.0,305.0,305.22,304.46,304.84,16280.0
2018-07-31 13:45:00,304.83,306.41,304.78,306.21,35693.0,304.83,306.41,304.78,306.21,35693.0
2018-07-31 13:50:00,306.15,307.29,306.05,306.23,17548.0,306.15,307.29,306.05,306.23,17548.0
2018-07-31 13:55:00,306.01,306.18,305.81,305.83,9001.0,306.01,306.18,305.81,305.83,9001.0
2018-07-31 14:00:00,305.71,305.82,305.23,305.5,11729.0,305.71,305.82,305.23,305.5,11729.0
2018-07-31 14:05:00,305.5,305.61,304.99,305.13,5700.0,305.5,305.61,304.99,305.13,5700.0
2018-07-31 14:10:00,305.12,305.14,304.66,305.05,12214.0,305.12,305.14,304.66,305.05,12214.0
2018-07-31 14:15:00,305.05,305.32,304.69,304.91,15477.0,305.05,305.32,304.69,304.91,15477.0
2018-07-31 14:20:00,305.04,305.81,305.04,305.41,21492.0,305.04,305.81,305.04,305.41,21492.0
2018-07-31 14:25:00,305.4,305.48,304.92,305.29,10400.0,305.4,305.48,304.92,305.29,10400.0
2018-07-31 14:30:00,305.29,305.3,305.02,305.18,8920.0,305.29,305.3,305.02,305.18,8920.0
2018-07-31 14:35:00,305.1,305.89,305.1,305.88,16351.0,305.1,305.89,305.1,305.88,16351.0
2018-07-31 14:40:00,305.82,305.83,304.76,304.96,10584.0,305.82,305.83,304.76,304.96,10584.0
2018-07-31 14:45:00,305.0,305.0,304.65,304.93,5075.0,305.0,305.0,304.65,304.93,5075.0
2018-07-31 14:50:00,304.88,304.88,304.59,304.68,9608.0,304.88,304.88,304.59,304.68,9608.0
2018-07-31 14:55:00,304.65,304.76,304.14,304.14,11674.0,304.65,304.76,304.14,304.14,11674.0
2018-07-31 15:00:00,304.1,304.16,303.39,303.52,15638.0,304.1,304.16,303.39,303.52,15638.0
2018-07-31 15:05:00,303.52,303.55,303.16,303.28,14095.0,303.52,303.55,303.16,303.28,14095.0
2018-07-31 15:10:00,303.31,303.73,302.72,302.74,21250.0,303.31,303.73,302.72,302.74,21250.0
2018-07-31 15:15:00,302.73,303.62,302.2,302.81,18066.0,302.73,303.62,302.2,302.81,18066.0
2018-07-31 15:20:00,302.97,303.6,302.89,303.32,15500.0,302.97,303.6,302.89,303.32,15500.0
2018-07-31 15:25:00,303.35,303.67,303.05,303.07,13321.0,303.35,303.67,303.05,303.07,13321.0
2018-07-31 15:30:00,303.08,304.25,302.92,304.23,18145.0,303.08,304.25,302.92,304.23,18145.0
2018-07-31 15:35:00,304.22,304.37,303.41,304.06,23134.0,304.22,304.37,303.41,304.06,23134.0
2018-07-31 15:40:00,304.1,304.13,303.57,303.84,15520.0,304.1,304.13,303.57,303.84,15520.0
2018-07-31 15:45:00,303.91,304.05,303.13,303.38,23677.0,303.91,304.05,303.13,303.38,23677.0
2018-07-31 15:50:00,303.48,304.25,302.81,304.19,61493.0,303.48,304.25,302.81,304.19,61493.0
2018-07-31 15:55:00,304.19,304.9,304.08,304.59,93641.0,304.19,304.9,304.08,304.59,93641.0
2018-08-01 09:30:00,304.99,304.99,303.28,303.87,17700.0,304.99,304.99,303.28,303.87,17700.0
2018-08-01 09:35:00,303.78,304.37,303.2,303.2,4328.0,303.78,304.37,303.2,303.2,4328.0
2018-08-01 09:40:00,302.95,303.89,302.38,303.56,11393.0,302.95,303.89,302.38,303.56,11393.0
2018-08-01 09:45:00,303.8,303.89,301.76,301.85,6801.0,303.8,303.89,301.76,301.85,6801.0
2018-08-01 09:50:00,302.09,302.09,301.48,301.8,5411.0,302.09,302.09,301.48,301.8,5411.0
2018-08-01 09:55:00,301.63,302.42,300.87,301.69,22158.0,301.63,302.42,300.87,301.69,22158.0
2018-08-01 10:00:00,301.64,301.85,300.39,300.89,7700.0,301.64,301.85,300.39,300.89,7700.0
2018-08-01 10:05:00,300.86,301.35,300.73,301.34,7500.0,300.86,301.35,300.73,301.34,7500.0
2018-08-01 10:10:00,301.43,302.1,301.15,302.1,11404.0,301.43,302.1,301.15,302.1,11404.0
2018-08-01 10:15:00,302.38,303.0,302.35,302.69,5325.0,302.38,303.0,302.35,302.69,5325.0
2018-08-01 10:20:00,302.84,303.0,302.68,302.91,3363.0,302.84,303.0,302.68,302.91,3363.0
2018-08-01 10:25:00,302.88,302.98,302.48,302.87,12668.0,302.88,302.98,302.48,302.87,12668.0
2018-08-01 10:30:00,302.94,303.08,302.79,302.84,3400.0,302.94,303.08,302.79,302.84,3400.0
2018-08-01 10:35:00,302.73,302.82,302.0,302.33,10385.0,302.73,302.82,302.0,302.33,10385.0
2018-08-01 10:40:00,302.31,302.51,301.92,302.15,3700.0,302.31,302.51,301.92,302.15,3700.0
2018-08-01 10:45:00,302.32,302.46,301.91,301.91,6800.0,302.32,302.46,301.91,301.91,6800.0
2018-08-01 10:50:00,302.08,302.55,301.86,302.44,45357.0,302.08,302.55,301.86,302.44,45357.0
2018-08-01 10:55:00,302.5,302.6,302.24,302.26,6765.0,302.5,302.6,302.24,302.26,6765.0
2018-08-01 11:00:00,302.35,302.76,302.19,302.36,21093.0,302.35,302.76,302.19,302.36,21093.0
2018-08-01 11:05:00,302.24,302.81,302.24,302.81,5300.0,302.24,302.81,302.24,302.81,5300.0
2018-08-01 11:10:00,302.84,303.55,302.84,303.55,13052.0,302.84,303.55,302.84,303.55,13052.0
2018-08-01 11:15:00,303.76,304.54,303.76,304.54,3500.0,303.76,304.54,303.76,304.54,3500.0
2018-08-01 11:20:00,304.47,304.66,304.11,304.11,13595.0,304.47,304.66,304.11,304.11,13595.0
2018-08-01 11:25:00,304.11,304.19,303.41,303.52,12455.0,304.11,304.19,303.41,303.52,12455.0
2018-08-01 11:30:00,303.57,304.25,303.33,304.08,12402.0,303.57,304.25,303.33,304.08,12402.0
2018-08-01 11:35:00,304.11,304.8,304.11,304.7,3636.0,304.11,304.8,304.11,304.7,3636.0
2018-08-01 11:40:00,304.89,305.29,304.84,305.07,4508.0,304.89,305.29,304.84,305.07,4508.0
2018-08-01 11:45:00,304.99,305.05,304.48,304.71,4494.0,304.99,305.05,304.48,304.71,4494.0
2018-08-01 11:50:00,304.62,304.91,304.33,304.47,6545.0,304.62,304.91,304.33,304.47,6545.0
2018-08-01 11:55:00,304.4,304.49,303.83,303.88,2117.0,304.4,304.49,303.83,303.88,2117.0
2018-08-01 12:00:00,303.92,303.92,303.31,303.52,3680.0,303.92,303.92,303.31,303.52,3680.0
2018-08-01 12:05:00,303.73,303.73,303.37,303.72,3700.0,303.73,303.73,303.37,303.72,3700.0
2018-08-01 12:10:00,303.61,303.87,303.41,303.52,4130.0,303.61,303.87,303.41,303.52,4130.0
2018-08-01 12:15:00,303.31,303.51,303.16,303.18,5160.0,303.31,303.51,303.16,303.18,5160.0
2018-08-01 12:20:00,303.13,303.29,302.49,302.49,7593.0,303.13,303.29,302.49,302.49,7593.0
2018-08-01 12:25:00,302.59,302.98,302.59,302.6,38300.0,302.59,302.98,302.59,302.6,38300.0
2018-08-01 12:30:00,302.5,302.54,302.05,302.05,2000.0,302.5,302.54,302.05,302.05,2000.0
2018-08-01 12:35:00,301.96,302.26,301.87,302.25,4319.0,301.96,302.26,301.87,302.25,4319.0
2018-08-01 12:40:00,302.23,302.23,301.71,301.88,3228.0,302.23,302.23,301.71,301.88,3228.0
2018-08-01 12:45:00,301.79,301.86,301.54,301.81,1800.0,301.79,301.86,301.54,301.81,1800.0
2018-08-01 12:50:00,301.9,301.98,301.89,301.98,883.0,301.9,301.98,301.89,301.98,883.0
2018-08-01 12:55:00,302.08,302.11,301.68,301.91,4100.0,302.08,302.11,301.68,301.91,4100.0
2018-08-01 13:00:00,301.78,301.78,301.73,301.75,1200.0,301.78,301.78,301.73,301.75,1200.0
2018-08-01 13:05:00,301.75,301.76,301.43,301.43,6498.0,301.75,301.76,301.43,301.43,6498.0
2018-08-01 13:10:00,301.37,301.78,301.3,301.7,5580.0,301.37,301.78,301.3,301.7,5580.0
2018-08-01 13:15:00,301.79,301.79,301.54,301.54,1630.0,301.79,301.79,301.54,301.54,1630.0
2018-08-01 13:20:00,301.63,301.63,301.36,301.56,3300.0,301.63,301.63,301.36,301.56,3300.0
2018-08-01 13:25:00,301.45,301.53,301.29,301.33,2700.0,301.45,301.53,301.29,301.33,2700.0
2018-08-01 13:30:00,301.3,301.32,300.87,300.87,3000.0,301.3,301.32,300.87,300.87,3000.0
2018-08-01 13:35:00,300.98,301.3,300.91,301.21,7700.0,300.98,301.3,300.91,301.21,7700.0
2018-08-01 13:40:00,301.37,301.37,301.12,301.21,1200.0,301.37,301.37,301.12,301.21,1200.0
2018-08-01 13:45:00,301.32,301.33,301.0,301.09,3673.0,301.32,301.33,301.0,301.09,3673.0
2018-08-01 13:50:00,301.13,301.24,301.0,301.23,5500.0,301.13,301.24,301.0,301.23,5500.0
2018-08-01 13:55:00,301.09,301.24,301.0,301.04,5800.0,301.09,301.24,301.0,301.04,5800.0
2018-08-01 14:00:00,301.0,301.28,300.97,301.03,3900.0,301.0,301.28,300.97,301.03,3900.0
2018-08-01 14:05:00,301.13,301.2,301.0,301.16,5858.0,301.13,301.2,301.0,301.16,5858.0
2018-08-01 14:10:00,301.02,301.5,301.0,301.5,14050.0,301.02,301.5,301.0,301.5,14050.0
2018-08-01 14:15:00,301.52,301.77,301.52,301.65,1300.0,301.52,301.77,301.52,301.65,1300.0
2018-08-01 14:20:00,301.75,301.85,301.64,301.85,9343.0,301.75,301.85,301.64,301.85,9343.0
2018-08-01 14:25:00,301.97,302.06,301.87,301.9,2095.0,301.97,302.06,301.87,301.9,2095.0
2018-08-01 14:30:00,301.94,302.11,301.32,301.46,5600.0,301.94,302.11,301.32,301.46,5600.0
2018-08-01 14:35:00,301.4,301.48,301.27,301.31,4344.0,301.4,301.48,301.27,301.31,4344.0
2018-08-01 14:40:00,301.33,301.52,301.26,301.29,3000.0,301.33,301.52,301.26,301.29,3000.0
2018-08-01 14:45:00,301.44,301.62,301.44,301.48,2600.0,301.44,301.62,301.44,301.48,2600.0
2018-08-01 14:50:00,301.46,301.8,301.42,301.8,3500.0,301.46,301.8,301.42,301.8,3500.0
2018-08-01 14:55:00,301.85,302.09,301.85,301.96,14224.0,301.85,302.09,301.85,301.96,14224.0
2018-08-01 15:00:00,302.01,302.15,301.84,301.84,21141.0,302.01,302.15,301.84,301.84,21141.0
2018-08-01 15:05:00,301.85,301.85,301.23,301.31,7388.0,301.85,301.85,301.23,301.31,7388.0
2018-08-01 15:10:00,301.38,301.58,301.26,301.48,7539.0,301.38,301.58,301.26,301.48,7539.0
2018-08-01 15:15:00,301.6,301.6,301.25,301.4,2917.0,301.6,301.6,301.25,301.4,2917.0
2018-08-01 15:20:00,301.57,301.66,301.47,301.6,2425.0,301.57,301.66,301.47,301.6,2425.0
2018-08-01 15:25:00,301.65,301.65,301.28,301.57,3100.0,301.65,301.65,301.28,301.57,3100.0
2018-08-01 15:30:00,301.58,302.0,301.57,301.7,5844.0,301.58,302.0,301.57,301.7,5844.0
2018-08-01 15:35:00,301.71,301.71,301.5,301.56,5625.0,301.71,301.71,301.5,301.56,5625.0
2018-08-01 15:40:00,301.52,301.97,301.5,301.92,11869.0,301.52,301.97,301.5,301.92,11869.0
2018-08-01 15:45:00,301.97,301.97,301.8,301.8,12251.0,301.97,301.97,301.8,301.8,12251.0
2018-08-01 15:50:00,301.8,301.92,301.7,301.71,23412.0,301.8,301.92,301.7,301.71,23412.0
2018-08-01 15:55:00,301.73,301.78,301.35,301.48,45856.0,301.73,301.78,301.35,301.48,45856.0
2018-08-02 09:30:00,297.42,298.46,295.23,296.5,42452.0,297.42,298.46,295.23,296.5,42452.0
2018-08-02 09:35:00,296.78,297.9,296.49,297.3,11791.0,296.78,297.9,296.49,297.3,11791.0
2018-08-02 09:40:00,297.38,298.6,297.36,298.26,17038.0,297.38,298.6,297.36,298.26,17038.0
2018-08-02 09:45:00,298.25,298.53,297.69,298.53,27759.0,298.25,298.53,297.69,298.53,27759.0
2018-08-02 09:50:00,298.62,299.64,298.62,299.38,4710.0,298.62,299.64,298.62,299.38,4710.0
2018-08-02 09:55:00,299.44,299.44,298.11,298.28,6151.0,299.44,299.44,298.11,298.28,6151.0
2018-08-02 10:00:00,298.28,298.47,297.9,298.34,7710.0,298.28,298.47,297.9,298.34,7710.0
2018-08-02 10:05:00,298.35,299.19,298.34,298.76,6103.0,298.35,299.19,298.34,298.76,6103.0
2018-08-02 10:10:00,298.76,298.93,298.71,298.82,3958.0,298.76,298.93,298.71,298.82,3958.0
2018-08-02 10:15:00,298.6,298.64,297.78,298.18,4500.0,298.6,298.64,297.78,298.18,4500.0
2018-08-02 10:20:00,298.1,298.49,297.93,298.08,9766.0,298.1,298.49,297.93,298.08,9766.0
2018-08-02 10:25:00,298.18,298.3,297.97,298.07,10300.0,298.18,298.3,297.97,298.07,10300.0
2018-08-02 10:30:00,297.99,298.28,297.96,297.97,4857.0,297.99,298.28,297.96,297.97,4857.0
2018-08-02 10:35:00,297.98,298.73,297.9,298.73,10490.0,297.98,298.73,297.9,298.73,10490.0
2018-08-02 10:40:00,298.81,298.92,298.35,298.35,6405.0,298.81,298.92,298.35,298.35,6405.0
2018-08-02 10:45:00,298.18,298.18,297.76,297.82,9809.0,298.18,298.18,297.76,297.82,9809.0
2018-08-02 10:50:00,297.81,297.85,296.92,297.22,10342.0,297.81,297.85,296.92,297.22,10342.0
2018-08-02 10:55:00,297.28,297.29,297.0,297.08,4288.0,297.28,297.29,297.0,297.08,4288.0
2018-08-02 11:00:00,297.22,297.61,297.1,297.22,6500.0,297.22,297.61,297.1,297.22,6500.0
2018-08-02 11:05:00,297.1,297.33,296.96,296.97,8000.0,297.1,297.33,296.96,296.97,8000.0
2018-08-02 11:10:00,296.97,296.97,296.09,296.3,6700.0,296.97,296.97,296.09,296.3,6700.0
2018-08-02 11:15:00,296.25,296.36,295.88,295.89,8300.0,296.25,296.36,295.88,295.89,8300.0
2018-08-02 11:20:00,295.98,296.17,295.98,296.06,5500.0,295.98,296.17,295.98,296.06,5500.0
2018-08-02 11:25:00,296.12,296.13,295.47,295.48,3950.0,296.12,296.13,295.47,295.48,3950.0
2018-08-02 11:30:00,295.45,295.65,295.29,295.64,6841.0,295.45,295.65,295.29,295.64,6841.0
2018-08-02 11:35:00,295.86,296.69,295.86,295.89,7692.0,295.86,296.69,295.86,295.89,7692.0
2018-08-02 11:40:00,295.92,296.08,295.54,295.54,5223.0,295.92,296.08,295.54,295.54,5223.0
2018-08-02 11:45:00,295.47,295.84,295.33,295.73,5140.0,295.47,295.84,295.33,295.73,5140.0
2018-08-02 11:50:00,295.73,296.34,295.63,296.34,6147.0,295.73,296.34,295.63,296.34,6147.0
2018-08-02 11:55:00,296.42,296.49,295.96,296.08,5600.0,296.42,296.49,295.96,296.08,5600.0
2018-08-02 12:00:00,296.06,296.07,295.77,295.77,2300.0,296.06,296.07,295.77,295.77,2300.0
2018-08-02 12:05:00,295.66,296.83,295.54,296.62,9850.0,295.66,296.83,295.54,296.62,9850.0
2018-08-02 12:10:00,296.61,296.89,296.38,296.88,4000.0,296.61,296.89,296.38,296.88,4000.0
2018-08-02 12:15:00,296.89,296.97,296.33,296.48,5898.0,296.89,296.97,296.33,296.48,5898.0
2018-08-02 12:20:00,296.42,296.67,295.94,296.67,4418.0,296.42,296.67,295.94,296.67,4418.0
2018-08-02 12:25:00,296.42,296.94,296.4,296.48,3395.0,296.42,296.94,296.4,296.48,3395.0
2018-08-02 12:30:00,296.41,296.73,296.4,296.51,2900.0,296.41,296.73,296.4,296.51,2900.0
2018-08-02 12:35:00,296.6,296.75,296.37,296.38,3509.0,296.6,296.75,296.37,296.38,3509.0
2018-08-02 12:40:00,296.32,296.44,296.1,296.44,2431.0,296.32,296.44,296.1,296.44,2431.0
2018-08-02 12:45:00,296.46,296.68,296.22,296.53,5700.0,296.46,296.68,296.22,296.53,5700.0
2018-08-02 12:50:00,296.55,296.55,296.2,296.31,3580.0,296.55,296.55,296.2,296.31,3580.0
2018-08-02 12:55:00,296.3,296.38,295.9,295.9,1925.0,296.3,296.38,295.9,295.9,1925.0
2018-08-02 13:00:00,295.99,296.01,295.37,295.37,5953.0,295.99,296.01,295.37,295.37,5953.0
2018-08-02 13:05:00,295.35,295.63,295.05,295.63,4000.0,295.35,295.63,295.05,295.63,4000.0
2018-08-02 13:10:00,295.63,295.76,295.57,295.66,2465.0,295.63,295.76,295.57,295.66,2465.0
2018-08-02 13:15:00,295.7,295.76,295.41,295.76,1800.0,295.7,295.76,295.41,295.76,1800.0
2018-08-02 13:20:00,295.71,295.86,295.62,295.68,5126.0,295.71,295.86,295.62,295.68,5126.0
2018-08-02 13:25:00,295.76,295.99,295.75,295.82,3438.0,295.76,295.99,295.75,295.82,3438.0
2018-08-02 13:30:00,295.93,295.93,295.69,295.69,2400.0,295.93,295.93,295.69,295.69,2400.0
2018-08-02 13:35:00,295.76,295.87,295.69,295.84,5282.0,295.76,295.87,295.69,295.84,5282.0
2018-08-02 13:40:00,295.88,296.1,295.88,295.92,7420.0,295.88,296.1,295.88,295.92,7420.0
2018-08-02 13:45:00,295.78,296.04,295.78,295.92,2282.0,295.78,296.04,295.78,295.92,2282.0
2018-08-02 13:50:00,296.02,296.02,295.82,295.99,3159.0,296.02,296.02,295.82,295.99,3159.0
2018-08-02 13:55:00,295.97,295.98,295.68,295.69,3552.0,295.97,295.98,295.68,295.69,3552.0
2018-08-02 14:00:00,295.74,295.74,295.35,295.37,8099.0,295.74,295.74,295.35,295.37,8099.0
2018-08-02 14:05:00,295.29,295.34,295.11,295.21,3438.0,295.29,295.34,295.11,295.21,3438.0
2018-08-02 14:10:00,295.14,295.19,295.09,295.13,3707.0,295.14,295.19,295.09,295.13,3707.0
2018-08-02 14:15:00,295.13,295.47,295.13,295.19,6504.0,295.13,295.47,295.13,295.19,6504.0
2018-08-02 14:20:00,295.13,295.13,294.87,294.87,2800.0,295.13,295.13,294.87,294.87,2800.0
2018-08-02 14:25:00,294.85,295.04,294.76,294.99,9179.0,294.85,295.04,294.76,294.99,9179.0
2018-08-02 14:30:00,294.98,295.21,294.97,295.03,11978.0,294.98,295.21,294.97,295.03,11978.0
2018-08-02 14:35:00,295.0,295.13,294.85,294.88,6267.0,295.0,295.13,294.85,294.88,6267.0
2018-08-02 14:40:00,294.85,295.0,294.83,294.91,5950.0,294.85,295.0,294.83,294.91,5950.0
2018-08-02 14:45:00,294.93,294.97,294.66,294.97,4163.0,294.93,294.97,294.66,294.97,4163.0
2018-08-02 14:50:00,295.0,295.38,294.95,295.38,15211.0,295.0,295.38,294.95,295.38,15211.0
2018-08-02 14:55:00,295.27,295.53,295.25,295.31,8530.0,295.27,295.53,295.25,295.31,8530.0
2018-08-02 15:00:00,295.26,295.26,294.91,295.04,17676.0,295.26,295.26,294.91,295.04,17676.0
2018-08-02 15:05:00,294.99,295.09,294.89,294.89,9980.0,294.99,295.09,294.89,294.89,9980.0
2018-08-02 15:10:00,294.94,294.94,294.71,294.72,9877.0,294.94,294.94,294.71,294.72,9877.0
2018-08-02 15:15:00,294.71,295.23,294.6,295.19,10842.0,294.71,295.23,294.6,295.19,10842.0
2018-08-02 15:20:00,295.15,295.19,294.48,294.61,9941.0,295.15,295.19,294.48,294.61,9941.0
2018-08-02 15:25:00,294.64,294.98,294.54,294.89,7885.0,294.64,294.98,294.54,294.89,7885.0
2018-08-02 15:30:00,294.96,295.16,294.88,295.16,24930.0,294.96,295.16,294.88,295.16,24930.0
2018-08-02 15:35:00,295.14,295.15,294.83,294.98,15010.0,295.14,295.15,294.83,294.98,15010.0
2018-08-02 15:40:00,295.04,295.19,294.98,295.19,9943.0,295.04,295.19,294.98,295.19,9943.0
2018-08-02 15:45:00,295.22,295.32,294.9,294.94,29089.0,295.22,295.32,294.9,294.94,29089.0
2018-08-02 15:50:00,294.87,295.05,294.55,294.61,27457.0,294.87,295.05,294.55,294.61,27457.0
2018-08-02 15:55:00,294.57,294.59,293.97,294.1,58349.0,294.57,294.59,293.97,294.1,58349.0
2018-08-03 09:30:00,293.94,298.69,293.74,298.48,33184.0,293.94,298.69,293.74,298.48,33184.0
2018-08-03 09:35:00,297.82,298.18,296.98,297.29,7165.0,297.82,298.18,296.98,297.29,7165.0
2018-08-03 09:40:00,297.26,297.44,296.71,296.85,32823.0,297.26,297.44,296.71,296.85,32823.0
2018-08-03 09:45:00,297.0,298.15,296.87,297.11,13556.0,297.0,298.15,296.87,297.11,13556.0
2018-08-03 09:50:00,296.99,297.86,296.85,297.86,4700.0,296.99,297.86,296.85,297.86,4700.0
2018-08-03 09:55:00,297.88,298.85,297.85,298.39,7106.0,297.88,298.85,297.85,298.39,7106.0
2018-08-03 10:00:00,298.24,298.68,297.69,298.44,7505.0,298.24,298.68,297.69,298.44,7505.0
2018-08-03 10:05:00,298.25,298.83,298.06,298.06,6300.0,298.25,298.83,298.06,298.06,6300.0
2018-08-03 10:10:00,298.2,298.76,297.95,298.66,10934.0,298.2,298.76,297.95,298.66,10934.0
2018-08-03 10:15:00,298.73,299.27,298.7,299.11,14560.0,298.73,299.27,298.7,299.11,14560.0
2018-08-03 10:20:00,299.17,300.65,299.17,300.65,18696.0,299.17,300.65,299.17,300.65,18696.0
2018-08-03 10:25:00,300.53,300.69,299.92,300.35,7700.0,300.53,300.69,299.92,300.35,7700.0
2018-08-03 10:30:00,300.26,300.31,299.91,299.95,7075.0,300.26,300.31,299.91,299.95,7075.0
2018-08-03 10:35:00,300.01,301.09,300.01,301.02,8095.0,300.01,301.09,300.01,301.02,8095.0
2018-08-03 10:40:00,300.84,301.7,300.84,301.45,11532.0,300.84,301.7,300.84,301.45,11532.0
2018-08-03 10:45:00,301.43,302.55,301.43,302.12,11902.0,301.43,302.55,301.43,302.12,11902.0
2018-08-03 10:50:00,302.28,304.6,302.26,304.46,34067.0,302.28,304.6,302.26,304.46,34067.0
2018-08-03 10:55:00,304.5,305.0,302.8,303.06,17950.0,304.5,305.0,302.8,303.06,17950.0
2018-08-03 11:00:00,302.77,303.15,301.99,302.38,9587.0,302.77,303.15,301.99,302.38,9587.0
2018-08-03 11:05:00,302.22,302.88,302.08,302.55,6300.0,302.22,302.88,302.08,302.55,6300.0
2018-08-03 11:10:00,302.79,303.29,302.58,303.29,6000.0,302.79,303.29,302.58,303.29,6000.0
2018-08-03 11:15:00,303.05,303.13,302.61,302.69,4900.0,303.05,303.13,302.61,302.69,4900.0
2018-08-03 11:20:00,302.6,303.08,302.6,303.0,5100.0,302.6,303.08,302.6,303.0,5100.0
2018-08-03 11:25:00,303.0,303.18,302.86,302.86,4511.0,303.0,303.18,302.86,302.86,4511.0
2018-08-03 11:30:00,302.87,302.87,302.16,302.24,5303.0,302.87,302.87,302.16,302.24,5303.0
2018-08-03 11:35:00,302.32,302.32,301.83,302.05,1900.0,302.32,302.32,301.83,302.05,1900.0
2018-08-03 11:40:00,302.03,302.03,301.71,301.9,5020.0,302.03,302.03,301.71,301.9,5020.0
2018-08-03 11:45:00,301.99,302.08,301.83,302.0,5429.0,301.99,302.08,301.83,302.0,5429.0
2018-08-03 11:50:00,302.08,302.08,301.38,301.38,9272.0,302.08,302.08,301.38,301.38,9272.0
2018-08-03 11:55:00,301.19,301.28,300.71,300.71,2775.0,301.19,301.28,300.71,300.71,2775.0
2018-08-03 12:00:00,300.56,300.73,300.36,300.73,11900.0,300.56,300.73,300.36,300.73,11900.0
2018-08-03 12:05:00,300.77,302.18,300.77,302.13,9814.0,300.77,302.18,300.77,302.13,9814.0
2018-08-03 12:10:00,302.18,302.48,301.96,302.48,7930.0,302.18,302.48,301.96,302.48,7930.0
2018-08-03 12:15:00,302.37,302.86,302.35,302.86,9896.0,302.37,302.86,302.35,302.86,9896.0
2018-08-03 12:20:00,302.97,303.11,302.83,302.98,4840.0,302.97,303.11,302.83,302.98,4840.0
2018-08-03 12:25:00,302.82,303.2,302.67,303.14,3700.0,302.82,303.2,302.67,303.14,3700.0
2018-08-03 12:30:00,303.06,303.34,302.91,302.91,3600.0,303.06,303.34,302.91,302.91,3600.0
2018-08-03 12:35:00,303.06,303.75,303.05,303.75,4900.0,303.06,303.75,303.05,303.75,4900.0
2018-08-03 12:40:00,303.74,303.94,303.74,303.78,4900.0,303.74,303.94,303.74,303.78,4900.0
2018-08-03 12:45:00,303.72,303.95,303.62,303.89,2912.0,303.72,303.95,303.62,303.89,2912.0
2018-08-03 12:50:00,303.92,304.43,303.9,304.29,6825.0,303.92,304.43,303.9,304.29,6825.0
2018-08-03 12:55:00,304.24,304.64,304.18,304.24,4300.0,304.24,304.64,304.18,304.24,4300.0
2018-08-03 13:00:00,304.31,304.55,301.13,304.13,49900.0,304.31,304.55,301.13,304.13,49900.0
2018-08-03 13:05:00,304.14,304.43,304.01,304.11,8586.0,304.14,304.43,304.01,304.11,8586.0
2018-08-03 13:10:00,304.04,304.35,303.93,304.27,6522.0,304.04,304.35,303.93,304.27,6522.0
2018-08-03 13:15:00,304.37,304.52,304.08,304.12,8138.0,304.37,304.52,304.08,304.12,8138.0
2018-08-03 13:20:00,304.08,304.14,303.37,303.37,15900.0,304.08,304.14,303.37,303.37,15900.0
2018-08-03 13:25:00,303.34,303.34,302.59,303.29,22498.0,303.34,303.34,302.59,303.29,22498.0
2018-08-03 13:30:00,303.38,303.77,303.24,303.24,12150.0,303.38,303.77,303.24,303.24,12150.0
2018-08-03 13:35:00,303.26,303.26,302.73,302.75,3200.0,303.26,303.26,302.73,302.75,3200.0
2018-08-03 13:40:00,302.86,303.5,302.81,303.5,5000.0,302.86,303.5,302.81,303.5,5000.0
2018-08-03 13:45:00,303.55,303.55,303.41,303.46,4100.0,303.55,303.55,303.41,303.46,4100.0
2018-08-03 13:50:00,303.47,303.5,303.28,303.38,3600.0,303.47,303.5,303.28,303.38,3600.0
2018-08-03 13:55:00,303.4,303.46,303.3,303.38,4500.0,303.4,303.46,303.3,303.38,4500.0
2018-08-03 14:00:00,303.38,303.73,303.35,303.66,5302.0,303.38,303.73,303.35,303.66,5302.0
2018-08-03 14:05:00,303.53,303.66,303.5,303.6,14353.0,303.53,303.66,303.5,303.6,14353.0
2018-08-03 14:10:00,303.63,303.67,303.48,303.54,7700.0,303.63,303.67,303.48,303.54,7700.0
2018-08-03 14:15:00,303.51,303.58,303.49,303.51,15200.0,303.51,303.58,303.49,303.51,15200.0
2018-08-03 14:20:00,303.53,303.56,303.25,303.32,10609.0,303.53,303.56,303.25,303.32,10609.0
2018-08-03 14:25:00,303.33,303.51,303.28,303.47,4800.0,303.33,303.51,303.28,303.47,4800.0
2018-08-03 14:30:00,303.51,303.6,303.47,303.52,6775.0,303.51,303.6,303.47,303.52,6775.0
2018-08-03 14:35:00,303.52,303.64,303.43,303.58,7202.0,303.52,303.64,303.43,303.58,7202.0
2018-08-03 14:40:00,303.61,303.64,303.46,303.49,3400.0,303.61,303.64,303.46,303.49,3400.0
2018-08-03 14:45:00,303.48,303.48,303.25,303.46,6925.0,303.48,303.48,303.25,303.46,6925.0
2018-08-03 14:50:00,303.52,303.52,303.38,303.45,5797.0,303.52,303.52,303.38,303.45,5797.0
2018-08-03 14:55:00,303.41,303.57,303.41,303.55,7000.0,303.41,303.57,303.41,303.55,7000.0
2018-08-03 15:00:00,303.55,303.58,303.5,303.5,16477.0,303.55,303.58,303.5,303.5,16477.0
2018-08-03 15:05:00,303.53,303.86,303.5,303.71,15496.0,303.53,303.86,303.5,303.71,15496.0
2018-08-03 15:10:00,303.81,303.86,303.56,303.56,6473.0,303.81,303.86,303.56,303.56,6473.0
2018-08-03 15:15:00,303.63,303.66,303.5,303.57,6673.0,303.63,303.66,303.5,303.57,6673.0
2018-08-03 15:20:00,303.61,303.61,303.16,303.41,11449.0,303.61,303.61,303.16,303.41,11449.0
2018-08-03 15:25:00,303.32,303.52,303.32,303.42,6655.0,303.32,303.52,303.32,303.42,6655.0
2018-08-03 15:30:00,303.43,303.56,303.34,303.53,8920.0,303.43,303.56,303.34,303.53,8920.0
2018-08-03 15:35:00,303.53,303.58,303.42,303.45,10371.0,303.53,303.58,303.42,303.45,10371.0
2018-08-03 15:40:00,303.46,303.6,303.42,303.56,12234.0,303.46,303.6,303.42,303.56,12234.0
2018-08-03 15:45:00,303.6,303.6,303.34,303.59,21901.0,303.6,303.6,303.34,303.59,21901.0
2018-08-03 15:50:00,303.6,303.88,303.5,303.62,33218.0,303.6,303.88,303.5,303.62,33218.0
2018-08-03 15:55:00,303.61,303.77,303.46,303.65,68504.0,303.61,303.77,303.46,303.65,68504.0
2018-08-06 09:30:00,303.91,303.91,301.49,302.68,10416.0,303.91,303.91,301.49,302.68,10416.0
2018-08-06 09:35:00,303.19,304.68,303.18,304.66,1800.0,303.19,304.68,303.18,304.66,1800.0
2018-08-06 09:40:00,304.6,304.67,303.12,303.12,6600.0,304.6,304.67,303.12,303.12,6600.0
2018-08-06 09:45:00,303.56,304.36,303.06,303.06,4300.0,303.56,304.36,303.06,303.06,4300.0
2018-08-06 09:50:00,302.92,303.56,302.11,302.8,7445.0,302.92,303.56,302.11,302.8,7445.0
2018-08-06 09:55:00,302.61,302.88,302.09,302.29,4524.0,302.61,302.88,302.09,302.29,4524.0
2018-08-06 10:00:00,302.05,302.28,301.37,301.37,5853.0,302.05,302.28,301.37,301.37,5853.0
2018-08-06 10:05:00,301.51,302.86,301.4,302.69,6905.0,301.51,302.86,301.4,302.69,6905.0
2018-08-06 10:10:00,303.08,303.35,302.61,302.75,9600.0,303.08,303.35,302.61,302.75,9600.0
2018-08-06 10:15:00,303.01,303.15,302.36,302.92,5713.0,303.01,303.15,302.36,302.92,5713.0
2018-08-06 10:20:00,303.19,303.29,302.67,302.94,4200.0,303.19,303.29,302.67,302.94,4200.0
2018-08-06 10:25:00,302.94,303.06,302.38,302.47,12101.0,302.94,303.06,302.38,302.47,12101.0
2018-08-06 10:30:00,302.44,303.21,302.05,303.19,7300.0,302.44,303.21,302.05,303.19,7300.0
2018-08-06 10:35:00,303.06,304.07,303.06,304.07,5500.0,303.06,304.07,303.06,304.07,5500.0
2018-08-06 10:40:00,303.78,304.19,303.6,304.19,6400.0,303.78,304.19,303.6,304.19,6400.0
2018-08-06 10:45:00,304.2,304.5,304.06,304.49,4202.0,304.2,304.5,304.06,304.49,4202.0
2018-08-06 10:50:00,304.35,304.75,304.18,304.64,4660.0,304.35,304.75,304.18,304.64,4660.0
2018-08-06 10:55:00,304.62,304.8,303.73,303.9,12520.0,304.62,304.8,303.73,303.9,12520.0
2018-08-06 11:00:00,304.0,304.14,303.61,303.97,7062.0,304.0,304.14,303.61,303.97,7062.0
2018-08-06 11:05:00,304.03,304.03,303.35,303.54,4201.0,304.03,304.03,303.35,303.54,4201.0
2018-08-06 11:10:00,303.44,303.7,303.12,303.16,3152.0,303.44,303.7,303.12,303.16,3152.0
2018-08-06 11:15:00,303.35,303.53,303.2,303.25,3700.0,303.35,303.53,303.2,303.25,3700.0
2018-08-06 11:20:00,303.25,303.25,302.93,303.09,2000.0,303.25,303.25,302.93,303.09,2000.0
2018-08-06 11:25:00,303.16,303.2,302.88,302.88,5265.0,303.16,303.2,302.88,302.88,5265.0
2018-08-06 11:30:00,302.86,303.1,302.72,302.72,3359.0,302.86,303.1,302.72,302.72,3359.0
2018-08-06 11:35:00,302.69,302.7,302.54,302.61,1200.0,302.69,302.7,302.54,302.61,1200.0
2018-08-06 11:40:00,302.69,302.9,302.47,302.47,4636.0,302.69,302.9,302.47,302.47,4636.0
2018-08-06 11:45:00,302.44,302.61,302.35,302.46,2800.0,302.44,302.61,302.35,302.46,2800.0
2018-08-06 11:50:00,302.42,302.49,302.19,302.34,4343.0,302.42,302.49,302.19,302.34,4343.0
2018-08-06 11:55:00,302.25,302.43,302.04,302.13,3600.0,302.25,302.43,302.04,302.13,3600.0
2018-08-06 12:00:00,302.18,302.55,302.07,302.38,5300.0,302.18,302.55,302.07,302.38,5300.0
2018-08-06 12:05:00,302.52,302.64,302.33,302.35,6468.0,302.52,302.64,302.33,302.35,6468.0
2018-08-06 12:10:00,302.53,302.7,302.33,302.4,17631.0,302.53,302.7,302.33,302.4,17631.0
2018-08-06 12:15:00,302.51,302.58,302.29,302.53,4700.0,302.51,302.58,302.29,302.53,4700.0
2018-08-06 12:20:00,302.4,302.42,302.03,302.26,12680.0,302.4,302.42,302.03,302.26,12680.0
2018-08-06 12:25:00,302.3,302.56,302.13,302.32,5893.0,302.3,302.56,302.13,302.32,5893.0
2018-08-06 12:30:00,302.46,302.58,302.36,302.37,4000.0,302.46,302.58,302.36,302.37,4000.0
2018-08-06 12:35:00,302.37,302.63,302.37,302.47,8212.0,302.37,302.63,302.37,302.47,8212.0
2018-08-06 12:40:00,302.54,302.69,302.43,302.5,6900.0,302.54,302.69,302.43,302.5,6900.0
2018-08-06 12:45:00,302.51,303.0,302.51,302.96,9348.0,302.51,303.0,302.51,302.96,9348.0
2018-08-06 12:50:00,303.0,303.0,302.57,302.65,7300.0,303.0,303.0,302.57,302.65,7300.0
2018-08-06 12:55:00,302.64,303.18,302.61,303.18,2334.0,302.64,303.18,302.61,303.18,2334.0
2018-08-06 13:00:00,303.33,304.27,303.33,304.13,5400.0,303.33,304.27,303.33,304.13,5400.0
2018-08-06 13:05:00,304.21,304.5,304.15,304.38,11648.0,304.21,304.5,304.15,304.38,11648.0
2018-08-06 13:10:00,304.53,304.66,304.28,304.44,2400.0,304.53,304.66,304.28,304.44,2400.0
2018-08-06 13:15:00,304.49,304.74,304.38,304.43,3500.0,304.49,304.74,304.38,304.43,3500.0
2018-08-06 13:20:00,304.49,304.62,304.31,304.48,6000.0,304.49,304.62,304.31,304.48,6000.0
2018-08-06 13:25:00,304.4,304.77,304.33,304.48,7900.0,304.4,304.77,304.33,304.48,7900.0
2018-08-06 13:30:00,304.46,304.48,303.87,303.87,5000.0,304.46,304.48,303.87,303.87,5000.0
2018-08-06 13:35:00,303.85,303.92,303.77,303.92,2000.0,303.85,303.92,303.77,303.92,2000.0
2018-08-06 13:40:00,303.83,304.39,303.83,304.22,5757.0,303.83,304.39,303.83,304.22,5757.0
2018-08-06 13:45:00,304.07,304.13,303.56,303.73,5200.0,304.07,304.13,303.56,303.73,5200.0
2018-08-06 13:50:00,303.79,303.79,303.27,303.39,7757.0,303.79,303.79,303.27,303.39,7757.0
2018-08-06 13:55:00,303.44,303.45,302.99,303.11,5100.0,303.44,303.45,302.99,303.11,5100.0
2018-08-06 14:00:00,303.08,303.33,302.76,303.11,6502.0,303.08,303.33,302.76,303.11,6502.0
2018-08-06 14:05:00,303.11,303.22,303.01,303.07,8800.0,303.11,303.22,303.01,303.07,8800.0
2018-08-06 14:10:00,302.89,303.13,302.84,302.95,6010.0,302.89,303.13,302.84,302.95,6010.0
2018-08-06 14:15:00,303.1,303.16,302.99,303.0,3903.0,303.1,303.16,302.99,303.0,3903.0
2018-08-06 14:20:00,303.01,303.09,302.73,302.85,5480.0,303.01,303.09,302.73,302.85,5480.0
2018-08-06 14:25:00,302.84,302.88,302.64,302.72,4500.0,302.84,302.88,302.64,302.72,4500.0
2018-08-06 14:30:00,302.62,302.62,302.35,302.48,2800.0,302.62,302.62,302.35,302.48,2800.0
2018-08-06 14:35:00,302.41,302.82,302.4,302.65,6700.0,302.41,302.82,302.4,302.65,6700.0
2018-08-06 14:40:00,302.62,302.62,302.36,302.49,2600.0,302.62,302.62,302.36,302.49,2600.0
2018-08-06 14:45:00,302.49,302.56,302.34,302.5,4600.0,302.49,302.56,302.34,302.5,4600.0
2018-08-06 14:50:00,302.4,302.52,302.17,302.22,6629.0,302.4,302.52,302.17,302.22,6629.0
2018-08-06 14:55:00,302.25,302.35,302.14,302.27,2100.0,302.25,302.35,302.14,302.27,2100.0
2018-08-06 15:00:00,302.14,302.32,302.11,302.25,4422.0,302.14,302.32,302.11,302.25,4422.0
2018-08-06 15:05:00,302.32,302.45,302.28,302.38,2200.0,302.32,302.45,302.28,302.38,2200.0
2018-08-06 15:10:00,302.43,302.43,301.99,302.0,6350.0,302.43,302.43,301.99,302.0,6350.0
2018-08-06 15:15:00,302.02,302.5,302.02,302.5,3800.0,302.02,302.5,302.02,302.5,3800.0
2018-08-06 15:20:00,302.39,302.52,301.51,301.56,14751.0,302.39,302.52,301.51,301.56,14751.0
2018-08-06 15:25:00,301.44,301.63,301.22,301.34,7534.0,301.44,301.63,301.22,301.34,7534.0
2018-08-06 15:30:00,301.35,301.49,301.07,301.14,11739.0,301.35,301.49,301.07,301.14,11739.0
2018-08-06 15:35:00,301.14,301.24,300.7,300.81,14347.0,301.14,301.24,300.7,300.81,14347.0
2018-08-06 15:40:00,300.84,300.89,300.57,300.58,20020.0,300.84,300.89,300.57,300.58,20020.0
2018-08-06 15:45:00,300.59,300.68,300.21,300.23,18249.0,300.59,300.68,300.21,300.23,18249.0
2018-08-06 15:50:00,300.28,300.4,300.04,300.08,31847.0,300.28,300.4,300.04,300.08,31847.0
2018-08-06 15:55:00,300.09,300.15,299.84,300.0,50974.0,300.09,300.15,299.84,300.0,50974.0
2018-08-07 09:30:00,294.0,295.7,293.57,295.7,158976.0,294.0,295.7,293.57,295.7,158976.0
2018-08-07 09:35:00,295.66,296.04,295.17,295.51,108968.0,295.66,296.04,295.17,295.51,108968.0
2018-08-07 09:40:00,295.5,296.04,295.28,296.0,43060.0,295.5,296.04,295.28,296.0,43060.0
2018-08-07 09:45:00,295.91,296.96,295.67,296.96,125518.0,295.91,296.96,295.67,296.96,125518.0
2018-08-07 09:50:00,296.96,297.61,296.74,297.2,77087.0,296.96,297.61,296.74,297.2,77087.0
2018-08-07 09:55:00,297.17,298.82,297.15,298.36,76194.0,297.17,298.82,297.15,298.36,76194.0
2018-08-07 10:00:00,298.44,298.46,296.62,296.72,52904.0,298.44,298.46,296.62,296.72,52904.0
2018-08-07 10:05:00,296.73,297.6,296.62,297.29,48889.0,296.73,297.6,296.62,297.29,48889.0
2018-08-07 10:10:00,297.39,297.49,296.37,296.6,28780.0,297.39,297.49,296.37,296.6,28780.0
2018-08-07 10:15:00,296.57,297.4,296.5,296.52,14136.0,296.57,297.4,296.5,296.52,14136.0
2018-08-07 10:20:00,296.37,297.21,296.0,297.0,17947.0,296.37,297.21,296.0,297.0,17947.0
2018-08-07 10:25:00,297.0,297.16,296.71,296.81,8200.0,297.0,297.16,296.71,296.81,8200.0
2018-08-07 10:30:00,296.96,297.18,296.79,296.9,11995.0,296.96,297.18,296.79,296.9,11995.0
2018-08-07 10:35:00,296.92,297.45,296.86,297.45,10036.0,296.92,297.45,296.86,297.45,10036.0
2018-08-07 10:40:00,297.44,298.09,297.23,298.01,17579.0,297.44,298.09,297.23,298.01,17579.0
2018-08-07 10:45:00,298.0,298.63,297.76,298.04,23051.0,298.0,298.63,297.76,298.04,23051.0
2018-08-07 10:50:00,298.08,298.28,297.79,298.21,19251.0,298.08,298.28,297.79,298.21,19251.0
2018-08-07 10:55:00,298.2,298.2,297.39,297.39,18379.0,298.2,298.2,297.39,297.39,18379.0
2018-08-07 11:00:00,297.35,298.02,297.13,297.93,14872.0,297.35,298.02,297.13,297.93,14872.0
2018-08-07 11:05:00,298.03,298.3,297.83,298.15,22922.0,298.03,298.3,297.83,298.15,22922.0
2018-08-07 11:10:00,298.21,299.32,298.11,299.29,22441.0,298.21,299.32,298.11,299.29,22441.0
2018-08-07 11:15:00,299.31,299.86,299.13,299.5,20504.0,299.31,299.86,299.13,299.5,20504.0
2018-08-07 11:20:00,299.58,299.64,298.66,298.66,11067.0,299.58,299.64,298.66,298.66,11067.0
2018-08-07 11:25:00,298.62,299.06,298.44,298.45,13902.0,298.62,299.06,298.44,298.45,13902.0
2018-08-07 11:30:00,298.45,298.45,297.7,297.97,16985.0,298.45,298.45,297.7,297.97,16985.0
2018-08-07 11:35:00,298.02,298.08,297.26,297.28,16397.0,298.02,298.08,297.26,297.28,16397.0
2018-08-07 11:40:00,297.34,298.17,297.18,298.05,31761.0,297.34,298.17,297.18,298.05,31761.0
2018-08-07 11:45:00,298.05,298.13,297.89,297.89,9462.0,298.05,298.13,297.89,297.89,9462.0
2018-08-07 11:50:00,297.83,298.17,297.83,297.98,11991.0,297.83,298.17,297.83,297.98,11991.0
2018-08-07 11:55:00,298.1,298.11,297.81,297.85,12649.0,298.1,298.11,297.81,297.85,12649.0
2018-08-07 12:00:00,297.85,298.0,297.53,297.93,6205.0,297.85,298.0,297.53,297.93,6205.0
2018-08-07 12:05:00,297.99,298.0,297.48,297.5,7458.0,297.99,298.0,297.48,297.5,7458.0
2018-08-07 12:10:00,297.56,297.9,297.47,297.9,7114.0,297.56,297.9,297.47,297.9,7114.0
2018-08-07 12:15:00,297.95,297.99,297.83,297.92,8001.0,297.95,297.99,297.83,297.92,8001.0
2018-08-07 12:20:00,297.9,297.9,297.59,297.89,8528.0,297.9,297.9,297.59,297.89,8528.0
2018-08-07 12:25:00,297.89,297.97,297.61,297.71,10940.0,297.89,297.97,297.61,297.71,10940.0
2018-08-07 12:30:00,297.61,297.71,296.98,297.04,10196.0,297.61,297.71,296.98,297.04,10196.0
2018-08-07 12:35:00,297.06,297.27,296.75,297.0,11273.0,297.06,297.27,296.75,297.0,11273.0
2018-08-07 12:40:00,297.0,297.15,296.74,297.03,17348.0,297.0,297.15,296.74,297.03,17348.0
2018-08-07 12:45:00,297.02,297.11,296.91,297.01,9320.0,297.02,297.11,296.91,297.01,9320.0
2018-08-07 12:50:00,296.91,296.91,296.39,296.68,19555.0,296.91,296.91,296.39,296.68,19555.0
2018-08-07 12:55:00,296.7,297.05,296.68,296.7,10706.0,296.7,297.05,296.68,296.7,10706.0
2018-08-07 13:00:00,296.67,296.73,296.49,296.51,10314.0,296.67,296.73,296.49,296.51,10314.0
2018-08-07 13:05:00,296.5,296.88,296.5,296.82,9244.0,296.5,296.88,296.5,296.82,9244.0
2018-08-07 13:10:00,296.87,296.94,296.68,296.83,9392.0,296.87,296.94,296.68,296.83,9392.0
2018-08-07 13:15:00,296.83,296.83,296.58,296.72,7727.0,296.83,296.83,296.58,296.72,7727.0
2018-08-07 13:20:00,296.69,296.71,296.5,296.5,9094.0,296.69,296.71,296.5,296.5,9094.0
2018-08-07 13:25:00,296.5,296.6,296.49,296.58,9536.0,296.5,296.6,296.49,296.58,9536.0
2018-08-07 13:30:00,296.6,296.91,296.49,296.91,11677.0,296.6,296.91,296.49,296.91,11677.0
2018-08-07 13:35:00,296.92,297.1,296.52,296.53,12462.0,296.92,297.1,296.52,296.53,12462.0
2018-08-07 13:40:00,296.53,297.05,296.52,297.03,8258.0,296.53,297.05,296.52,297.03,8258.0
2018-08-07 13:45:00,297.03,297.07,296.89,297.02,6621.0,297.03,297.07,296.89,297.02,6621.0
2018-08-07 13:50:00,296.99,297.16,296.88,296.88,9100.0,296.99,297.16,296.88,296.88,9100.0
2018-08-07 13:55:00,296.85,297.03,296.77,296.97,8445.0,296.85,297.03,296.77,296.97,8445.0
2018-08-07 14:00:00,296.94,296.96,296.59,296.69,5480.0,296.94,296.96,296.59,296.69,5480.0
2018-08-07 14:05:00,296.71,296.71,296.11,296.17,6987.0,296.71,296.71,296.11,296.17,6987.0
2018-08-07 14:10:00,296.2,296.45,296.15,296.44,10600.0,296.2,296.45,296.15,296.44,10600.0
2018-08-07 14:15:00,296.45,296.45,295.92,295.96,10351.0,296.45,296.45,295.92,295.96,10351.0
2018-08-07 14:20:00,295.96,296.25,295.83,296.0,8137.0,295.96,296.25,295.83,296.0,8137.0
2018-08-07 14:25:00,296.0,296.22,295.94,296.16,8289.0,296.0,296.22,295.94,296.16,8289.0
2018-08-07 14:30:00,296.26,296.31,296.05,296.05,8234.0,296.26,296.31,296.05,296.05,8234.0
2018-08-07 14:35:00,296.09,296.13,295.26,295.3,27364.0,296.09,296.13,295.26,295.3,27364.0
2018-08-07 14:40:00,295.32,295.8,294.94,295.8,28862.0,295.32,295.8,294.94,295.8,28862.0
2018-08-07 14:45:00,295.9,296.07,295.76,296.07,10616.0,295.9,296.07,295.76,296.07,10616.0
2018-08-07 14:50:00,296.02,296.27,296.02,296.18,17297.0,296.02,296.27,296.02,296.18,17297.0
2018-08-07 14:55:00,296.14,296.24,296.0,296.2,11395.0,296.14,296.24,296.0,296.2,11395.0
2018-08-07 15:00:00,296.22,296.49,296.18,296.36,11122.0,296.22,296.49,296.18,296.36,11122.0
2018-08-07 15:05:00,296.41,296.67,296.35,296.67,11401.0,296.41,296.67,296.35,296.67,11401.0
2018-08-07 15:10:00,296.72,296.95,296.72,296.81,8042.0,296.72,296.95,296.72,296.81,8042.0
2018-08-07 15:15:00,296.8,296.97,296.74,296.91,7063.0,296.8,296.97,296.74,296.91,7063.0
2018-08-07 15:20:00,296.92,297.03,296.83,296.99,14903.0,296.92,297.03,296.83,296.99,14903.0
2018-08-07 15:25:00,297.0,297.05,296.87,296.87,22164.0,297.0,297.05,296.87,296.87,22164.0
2018-08-07 15:30:00,296.92,297.0,296.63,296.85,25497.0,296.92,297.0,296.63,296.85,25497.0
2018-08-07 15:35:00,296.83,297.23,296.81,297.18,17745.0,296.83,297.23,296.81,297.18,17745.0
2018-08-07 15:40:00,297.17,297.37,296.97,297.02,14597.0,297.17,297.37,296.97,297.02,14597.0
2018-08-07 15:45:00,297.08,297.24,296.94,297.18,18894.0,297.08,297.24,296.94,297.18,18894.0
2018-08-07 15:50:00,297.22,297.26,296.83,297.2,61072.0,297.22,297.26,296.83,297.2,61072.0
2018-08-07 15:55:00,297.2,297.27,296.7,297.03,108636.0,297.2,297.27,296.7,297.03,108636.0
2018-08-08 09:30:00,297.86,297.86,296.26,296.3,9296.0,297.86,297.86,296.26,296.3,9296.0
2018-08-08 09:35:00,296.52,297.44,296.52,297.43,6124.0,296.52,297.44,296.52,297.43,6124.0
2018-08-08 09:40:00,297.3,298.01,297.3,297.78,5300.0,297.3,298.01,297.3,297.78,5300.0
2018-08-08 09:45:00,297.75,297.77,297.1,297.28,7870.0,297.75,297.77,297.1,297.28,7870.0
2018-08-08 09:50:00,297.3,297.31,296.89,296.9,4500.0,297.3,297.31,296.89,296.9,4500.0
2018-08-08 09:55:00,296.77,296.77,296.27,296.56,4700.0,296.77,296.77,296.27,296.56,4700.0
2018-08-08 10:00:00,296.68,296.91,296.27,296.49,6700.0,296.68,296.91,296.27,296.49,6700.0
2018-08-08 10:05:00,296.4,296.68,296.26,296.57,8858.0,296.4,296.68,296.26,296.57,8858.0
2018-08-08 10:10:00,296.58,296.86,296.45,296.52,18941.0,296.58,296.86,296.45,296.52,18941.0
2018-08-08 10:15:00,296.51,297.5,296.48,297.37,28426.0,296.51,297.5,296.48,297.37,28426.0
2018-08-08 10:20:00,297.33,297.44,297.04,297.17,7514.0,297.33,297.44,297.04,297.17,7514.0
2018-08-08 10:25:00,297.2,297.2,296.81,296.97,8828.0,297.2,297.2,296.81,296.97,8828.0
2018-08-08 10:30:00,296.9,297.14,296.7,296.87,11200.0,296.9,297.14,296.7,296.87,11200.0
2018-08-08 10:35:00,296.8,296.8,296.43,296.48,4700.0,296.8,296.8,296.43,296.48,4700.0
2018-08-08 10:40:00,296.43,297.32,296.24,297.32,13973.0,296.43,297.32,296.24,297.32,13973.0
2018-08-08 10:45:00,297.2,297.91,297.08,297.91,15837.0,297.2,297.91,297.08,297.91,15837.0
2018-08-08 10:50:00,297.95,298.0,297.14,297.27,13491.0,297.95,298.0,297.14,297.27,13491.0
2018-08-08 10:55:00,297.1,297.41,296.96,297.19,12917.0,297.1,297.41,296.96,297.19,12917.0
2018-08-08 11:00:00,297.17,297.82,297.17,297.7,5300.0,297.17,297.82,297.17,297.7,5300.0
2018-08-08 11:05:00,297.74,297.79,297.3,297.3,4201.0,297.74,297.79,297.3,297.3,4201.0
2018-08-08 11:10:00,297.3,297.6,297.18,297.57,12664.0,297.3,297.6,297.18,297.57,12664.0
2018-08-08 11:15:00,297.52,297.62,297.4,297.42,9919.0,297.52,297.62,297.4,297.42,9919.0
2018-08-08 11:20:00,297.46,297.58,297.4,297.49,16857.0,297.46,297.58,297.4,297.49,16857.0
2018-08-08 11:25:00,297.42,297.62,297.31,297.31,2500.0,297.42,297.62,297.31,297.31,2500.0
2018-08-08 11:30:00,297.47,297.62,297.44,297.5,3010.0,297.47,297.62,297.44,297.5,3010.0
2018-08-08 11:35:00,297.57,297.8,297.5,297.79,2700.0,297.57,297.8,297.5,297.79,2700.0
2018-08-08 11:40:00,297.78,298.0,297.75,297.94,9322.0,297.78,298.0,297.75,297.94,9322.0
2018-08-08 11:45:00,297.94,297.98,297.69,297.7,3302.0,297.94,297.98,297.69,297.7,3302.0
2018-08-08 11:50:00,297.69,297.72,297.42,297.72,16453.0,297.69,297.72,297.42,297.72,16453.0
2018-08-08 11:55:00,297.7,297.89,297.61,297.77,3590.0,297.7,297.89,297.61,297.77,3590.0
2018-08-08 12:00:00,297.71,297.78,297.63,297.69,3959.0,297.71,297.78,297.63,297.69,3959.0
2018-08-08 12:05:00,297.73,297.79,297.38,297.48,32611.0,297.73,297.79,297.38,297.48,32611.0
2018-08-08 12:10:00,297.51,297.51,297.3,297.34,5942.0,297.51,297.51,297.3,297.34,5942.0
2018-08-08 12:15:00,297.34,297.59,297.29,297.5,10921.0,297.34,297.59,297.29,297.5,10921.0
2018-08-08 12:20:00,297.58,297.59,297.35,297.49,8781.0,297.58,297.59,297.35,297.49,8781.0
2018-08-08 12:25:00,297.5,297.65,297.45,297.65,4700.0,297.5,297.65,297.45,297.65,4700.0
2018-08-08 12:30:00,297.65,297.75,297.49,297.63,1700.0,297.65,297.75,297.49,297.63,1700.0
2018-08-08 12:35:00,297.78,297.79,297.68,297.69,2101.0,297.78,297.79,297.68,297.69,2101.0
2018-08-08 12:40:00,297.73,297.89,297.7,297.88,4500.0,297.73,297.89,297.7,297.88,4500.0
2018-08-08 12:45:00,297.85,298.0,297.77,297.98,9077.0,297.85,298.0,297.77,297.98,9077.0
2018-08-08 12:50:00,298.0,298.17,297.82,298.08,9496.0,298.0,298.17,297.82,298.08,9496.0
2018-08-08 12:55:00,298.15,298.23,298.11,298.23,3999.0,298.15,298.23,298.11,298.23,3999.0
2018-08-08 13:00:00,298.38,298.47,298.31,298.47,4580.0,298.38,298.47,298.31,298.47,4580.0
2018-08-08 13:05:00,298.47,298.51,298.38,298.51,2500.0,298.47,298.51,298.38,298.51,2500.0
2018-08-08 13:10:00,298.58,298.63,298.51,298.59,600.0,298.58,298.63,298.51,298.59,600.0
2018-08-08 13:15:00,298.59,298.93,298.58,298.72,4371.0,298.59,298.93,298.58,298.72,4371.0
2018-08-08 13:20:00,298.78,298.91,298.75,298.75,4300.0,298.78,298.91,298.75,298.75,4300.0
2018-08-08 13:25:00,298.77,298.79,298.42,298.58,4600.0,298.77,298.79,298.42,298.58,4600.0
2018-08-08 13:30:00,298.69,298.69,298.4,298.41,3400.0,298.69,298.69,298.4,298.41,3400.0
2018-08-08 13:35:00,298.26,298.38,298.26,298.26,5100.0,298.26,298.38,298.26,298.26,5100.0
2018-08-08 13:40:00,298.37,298.44,298.3,298.32,2200.0,298.37,298.44,298.3,298.32,2200.0
2018-08-08 13:45:00,298.31,298.5,298.3,298.37,2650.0,298.31,298.5,298.3,298.37,2650.0
2018-08-08 13:50:00,298.28,298.41,298.12,298.15,1707.0,298.28,298.41,298.12,298.15,1707.0
2018-08-08 13:55:00,298.21,298.32,298.13,298.31,1300.0,298.21,298.32,298.13,298.31,1300.0
2018-08-08 14:00:00,298.22,298.31,298.13,298.2,3300.0,298.22,298.31,298.13,298.2,3300.0
2018-08-08 14:05:00,298.12,298.18,298.06,298.07,2492.0,298.12,298.18,298.06,298.07,2492.0
2018-08-08 14:10:00,298.06,298.06,297.88,297.94,1500.0,298.06,298.06,297.88,297.94,1500.0
2018-08-08 14:15:00,297.9,297.99,297.78,297.85,6600.0,297.9,297.99,297.78,297.85,6600.0
2018-08-08 14:20:00,297.87,297.95,297.79,297.92,2500.0,297.87,297.95,297.79,297.92,2500.0
2018-08-08 14:25:00,297.91,298.09,297.9,298.09,5096.0,297.91,298.09,297.9,298.09,5096.0
2018-08-08 14:30:00,298.01,298.09,297.85,298.02,35100.0,298.01,298.09,297.85,298.02,35100.0
2018-08-08 14:35:00,298.1,298.29,297.97,298.17,37874.0,298.1,298.29,297.97,298.17,37874.0
2018-08-08 14:40:00,298.17,298.3,298.17,298.18,5641.0,298.17,298.3,298.17,298.18,5641.0
2018-08-08 14:45:00,298.17,298.25,298.13,298.2,8537.0,298.17,298.25,298.13,298.2,8537.0
2018-08-08 14:50:00,298.15,298.25,298.11,298.19,6679.0,298.15,298.25,298.11,298.19,6679.0
2018-08-08 14:55:00,298.23,298.32,298.18,298.31,5616.0,298.23,298.32,298.18,298.31,5616.0
2018-08-08 15:00:00,298.31,298.44,298.12,298.12,7315.0,298.31,298.44,298.12,298.12,7315.0
2018-08-08 15:05:00,298.1,298.32,298.1,298.32,8504.0,298.1,298.32,298.1,298.32,8504.0
2018-08-08 15:10:00,298.3,298.55,298.3,298.51,8685.0,298.3,298.55,298.3,298.51,8685.0
2018-08-08 15:15:00,298.56,298.7,298.48,298.63,13473.0,298.56,298.7,298.48,298.63,13473.0
2018-08-08 15:20:00,298.62,298.71,298.6,298.61,7200.0,298.62,298.71,298.6,298.61,7200.0
2018-08-08 15:25:00,298.54,298.6,298.27,298.45,13297.0,298.54,298.6,298.27,298.45,13297.0
2018-08-08 15:30:00,298.35,298.52,298.14,298.5,7199.0,298.35,298.52,298.14,298.5,7199.0
2018-08-08 15:35:00,298.51,298.55,298.3,298.4,10500.0,298.51,298.55,298.3,298.4,10500.0
2018-08-08 15:40:00,298.42,298.42,298.11,298.12,27693.0,298.42,298.42,298.11,298.12,27693.0
2018-08-08 15:45:00,298.11,298.47,298.08,298.41,75306.0,298.11,298.47,298.08,298.41,75306.0
2018-08-08 15:50:00,298.43,298.52,298.24,298.46,39900.0,298.43,298.52,298.24,298.46,39900.0
2018-08-08 15:55:00,298.42,298.49,298.17,298.2,70645.0,298.42,298.49,298.17,298.2,70645.0
2018-08-09 09:30:00,299.32,301.99,298.97,299.94,21615.0,299.32,301.99,298.97,299.94,21615.0
2018-08-09 09:35:00,299.88,300.92,299.88,300.43,8976.0,299.88,300.92,299.88,300.43,8976.0
2018-08-09 09:40:00,300.63,300.7,299.95,300.15,9743.0,300.63,300.7,299.95,300.15,9743.0
2018-08-09 09:45:00,299.96,301.59,299.96,301.59,6742.0,299.96,301.59,299.96,301.59,6742.0
2018-08-09 09:50:00,301.6,302.51,301.59,302.27,6317.0,301.6,302.51,301.59,302.27,6317.0
2018-08-09 09:55:00,302.23,302.63,302.0,302.5,10165.0,302.23,302.63,302.0,302.5,10165.0
2018-08-09 10:00:00,302.36,302.43,301.94,302.15,7814.0,302.36,302.43,301.94,302.15,7814.0
2018-08-09 10:05:00,302.14,303.0,302.14,302.68,11004.0,302.14,303.0,302.14,302.68,11004.0
2018-08-09 10:10:00,302.67,302.67,302.3,302.47,5980.0,302.67,302.67,302.3,302.47,5980.0
2018-08-09 10:15:00,302.4,302.95,302.33,302.45,8878.0,302.4,302.95,302.33,302.45,8878.0
2018-08-09 10:20:00,302.53,302.81,302.46,302.69,10840.0,302.53,302.81,302.46,302.69,10840.0
2018-08-09 10:25:00,302.69,303.14,302.05,302.82,54795.0,302.69,303.14,302.05,302.82,54795.0
2018-08-09 10:30:00,302.98,303.46,302.9,303.38,13216.0,302.98,303.46,302.9,303.38,13216.0
2018-08-09 10:35:00,303.49,303.66,303.46,303.59,2100.0,303.49,303.66,303.46,303.59,2100.0
2018-08-09 10:40:00,303.6,304.22,303.6,303.95,31600.0,303.6,304.22,303.6,303.95,31600.0
2018-08-09 10:45:00,303.83,304.52,303.77,304.44,6760.0,303.83,304.52,303.77,304.44,6760.0
2018-08-09 10:50:00,304.29,305.05,304.28,304.76,8005.0,304.29,305.05,304.28,304.76,8005.0
2018-08-09 10:55:00,304.75,304.82,304.54,304.82,5271.0,304.75,304.82,304.54,304.82,5271.0
2018-08-09 11:00:00,304.77,305.0,304.64,304.83,12851.0,304.77,305.0,304.64,304.83,12851.0
2018-08-09 11:05:00,304.79,305.12,304.63,304.82,11396.0,304.79,305.12,304.63,304.82,11396.0
2018-08-09 11:10:00,304.76,304.93,304.34,304.88,8469.0,304.76,304.93,304.34,304.88,8469.0
2018-08-09 11:15:00,304.96,305.26,304.75,305.03,14969.0,304.96,305.26,304.75,305.03,14969.0
2018-08-09 11:20:00,305.0,305.22,305.0,305.08,6739.0,305.0,305.22,305.0,305.08,6739.0
2018-08-09 11:25:00,305.17,305.31,304.97,305.17,12133.0,305.17,305.31,304.97,305.17,12133.0
2018-08-09 11:30:00,305.25,305.46,305.13,305.13,9623.0,305.25,305.46,305.13,305.13,9623.0
2018-08-09 11:35:00,305.13,305.2,304.92,305.14,16048.0,305.13,305.2,304.92,305.14,16048.0
2018-08-09 11:40:00,305.06,305.5,304.98,305.2,11083.0,305.06,305.5,304.98,305.2,11083.0
2018-08-09 11:45:00,305.29,305.43,305.1,305.1,3300.0,305.29,305.43,305.1,305.1,3300.0
2018-08-09 11:50:00,305.1,305.43,305.1,305.43,5614.0,305.1,305.43,305.1,305.43,5614.0
2018-08-09 11:55:00,305.44,305.55,305.24,305.55,3684.0,305.44,305.55,305.24,305.55,3684.0
2018-08-09 12:00:00,305.53,305.88,305.53,305.86,9560.0,305.53,305.88,305.53,305.86,9560.0
2018-08-09 12:05:00,305.89,305.89,305.78,305.78,2124.0,305.89,305.89,305.78,305.78,2124.0
2018-08-09 12:10:00,305.79,306.19,305.75,306.19,4480.0,305.79,306.19,305.75,306.19,4480.0
2018-08-09 12:15:00,306.14,306.16,305.84,306.16,7855.0,306.14,306.16,305.84,306.16,7855.0
2018-08-09 12:20:00,306.09,306.41,306.09,306.29,4000.0,306.09,306.41,306.09,306.29,4000.0
2018-08-09 12:25:00,306.27,306.52,306.22,306.4,5293.0,306.27,306.52,306.22,306.4,5293.0
2018-08-09 12:30:00,306.28,306.43,306.18,306.18,3300.0,306.28,306.43,306.18,306.18,3300.0
2018-08-09 12:35:00,306.09,306.36,306.09,306.18,3151.0,306.09,306.36,306.09,306.18,3151.0
2018-08-09 12:40:00,306.18,306.5,306.18,306.38,3300.0,306.18,306.5,306.18,306.38,3300.0
2018-08-09 12:45:00,306.5,306.8,306.39,306.75,2700.0,306.5,306.8,306.39,306.75,2700.0
2018-08-09 12:50:00,306.84,306.84,306.7,306.75,9137.0,306.84,306.84,306.7,306.75,9137.0
2018-08-09 12:55:00,306.78,306.8,306.49,306.49,12277.0,306.78,306.8,306.49,306.49,12277.0
2018-08-09 13:00:00,306.51,306.56,305.39,305.41,9900.0,306.51,306.56,305.39,305.41,9900.0
2018-08-09 13:05:00,305.36,305.71,305.33,305.52,24017.0,305.36,305.71,305.33,305.52,24017.0
2018-08-09 13:10:00,305.45,305.67,305.45,305.58,7104.0,305.45,305.67,305.45,305.58,7104.0
2018-08-09 13:15:00,305.57,306.4,305.53,306.4,6958.0,305.57,306.4,305.53,306.4,6958.0
2018-08-09 13:20:00,306.47,307.05,306.43,307.05,9349.0,306.47,307.05,306.43,307.05,9349.0
2018-08-09 13:25:00,307.0,307.28,306.78,307.23,10212.0,307.0,307.28,306.78,307.23,10212.0
2018-08-09 13:30:00,307.27,307.37,306.94,307.15,8079.0,307.27,307.37,306.94,307.15,8079.0
2018-08-09 13:35:00,307.16,307.48,307.14,307.4,5700.0,307.16,307.48,307.14,307.4,5700.0
2018-08-09 13:40:00,307.5,307.53,307.36,307.36,7398.0,307.5,307.53,307.36,307.36,7398.0
2018-08-09 13:45:00,307.35,307.36,306.95,307.05,9211.0,307.35,307.36,306.95,307.05,9211.0
2018-08-09 13:50:00,306.99,307.08,306.92,306.98,6572.0,306.99,307.08,306.92,306.98,6572.0
2018-08-09 13:55:00,306.95,307.0,306.63,306.63,6139.0,306.95,307.0,306.63,306.63,6139.0
2018-08-09 14:00:00,306.46,306.89,306.32,306.89,6854.0,306.46,306.89,306.32,306.89,6854.0
2018-08-09 14:05:00,306.85,306.86,306.31,306.63,8403.0,306.85,306.86,306.31,306.63,8403.0
2018-08-09 14:10:00,306.68,306.91,306.65,306.86,5474.0,306.68,306.91,306.65,306.86,5474.0
2018-08-09 14:15:00,306.82,306.88,306.36,306.63,8724.0,306.82,306.88,306.36,306.63,8724.0
2018-08-09 14:20:00,306.53,306.53,305.44,305.7,4495.0,306.53,306.53,305.44,305.7,4495.0
2018-08-09 14:25:00,305.7,305.96,305.42,305.55,15132.0,305.7,305.96,305.42,305.55,15132.0
2018-08-09 14:30:00,305.55,305.81,305.32,305.39,6867.0,305.55,305.81,305.32,305.39,6867.0
2018-08-09 14:35:00,305.46,305.6,305.37,305.58,12451.0,305.46,305.6,305.37,305.58,12451.0
2018-08-09 14:40:00,305.57,305.57,305.12,305.53,37873.0,305.57,305.57,305.12,305.53,37873.0
2018-08-09 14:45:00,305.56,305.61,305.27,305.48,33268.0,305.56,305.61,305.27,305.48,33268.0
2018-08-09 14:50:00,305.47,305.69,305.4,305.69,20657.0,305.47,305.69,305.4,305.69,20657.0
2018-08-09 14:55:00,305.55,305.7,305.53,305.67,9445.0,305.55,305.7,305.53,305.67,9445.0
2018-08-09 15:00:00,305.63,305.69,305.41,305.52,12146.0,305.63,305.69,305.41,305.52,12146.0
2018-08-09 15:05:00,305.51,305.62,305.42,305.5,18351.0,305.51,305.62,305.42,305.5,18351.0
2018-08-09 15:10:00,305.5,305.73,305.49,305.51,8800.0,305.5,305.73,305.49,305.51,8800.0
2018-08-09 15:15:00,305.51,305.6,305.01,305.14,29103.0,305.51,305.6,305.01,305.14,29103.0
2018-08-09 15:20:00,305.09,305.43,305.02,305.19,18372.0,305.09,305.43,305.02,305.19,18372.0
2018-08-09 15:25:00,305.19,305.19,305.06,305.1,19007.0,305.19,305.19,305.06,305.1,19007.0
2018-08-09 15:30:00,305.14,305.2,305.08,305.16,19768.0,305.14,305.2,305.08,305.16,19768.0
2018-08-09 15:35:00,305.17,305.46,305.08,305.41,26588.0,305.17,305.46,305.08,305.41,26588.0
2018-08-09 15:40:00,305.4,305.43,305.17,305.25,17819.0,305.4,305.43,305.17,305.25,17819.0
2018-08-09 15:45:00,305.25,305.25,304.99,305.05,43411.0,305.25,305.25,304.99,305.05,43411.0
2018-08-09 15:50:00,305.05,305.16,304.5,305.08,84682.0,305.05,305.16,304.5,305.08,84682.0
2018-08-09 15:55:00,305.07,305.24,305.01,305.18,63345.0,305.07,305.24,305.01,305.18,63345.0
2018-08-10 09:30:00,302.86,303.17,302.13,302.82,16401.0,302.86,303.17,302.13,302.82,16401.0
2018-08-10 09:35:00,302.73,303.1,302.18,302.73,72769.0,302.73,303.1,302.18,302.73,72769.0
2018-08-10 09:40:00,302.63,303.21,302.47,302.74,34018.0,302.63,303.21,302.47,302.74,34018.0
2018-08-10 09:45:00,302.83,303.48,302.83,303.36,16675.0,302.83,303.48,302.83,303.36,16675.0
2018-08-10 09:50:00,303.3,303.73,303.1,303.73,23813.0,303.3,303.73,303.1,303.73,23813.0
2018-08-10 09:55:00,303.65,303.81,303.16,303.57,27892.0,303.65,303.81,303.16,303.57,27892.0
2018-08-10 10:00:00,303.58,303.77,303.35,303.5,15205.0,303.58,303.77,303.35,303.5,15205.0
2018-08-10 10:05:00,303.5,303.83,303.4,303.8,10067.0,303.5,303.83,303.4,303.8,10067.0
2018-08-10 10:10:00,303.7,304.12,303.64,303.91,15682.0,303.7,304.12,303.64,303.91,15682.0
2018-08-10 10:15:00,303.93,304.12,303.87,304.09,16215.0,303.93,304.12,303.87,304.09,16215.0
2018-08-10 10:20:00,303.99,304.19,303.77,304.0,73534.0,303.99,304.19,303.77,304.0,73534.0
2018-08-10 10:25:00,304.07,304.17,303.39,303.88,88416.0,304.07,304.17,303.39,303.88,88416.0
2018-08-10 10:30:00,303.8,304.15,303.64,304.01,20652.0,303.8,304.15,303.64,304.01,20652.0
2018-08-10 10:35:00,304.1,304.1,303.78,303.95,21095.0,304.1,304.1,303.78,303.95,21095.0
2018-08-10 10:40:00,304.0,304.1,303.91,304.0,12976.0,304.0,304.1,303.91,304.0,12976.0
2018-08-10 10:45:00,304.01,304.28,303.95,304.28,9304.0,304.01,304.28,303.95,304.28,9304.0
2018-08-10 10:50:00,304.21,304.28,303.91,304.05,11231.0,304.21,304.28,303.91,304.05,11231.0
2018-08-10 10:55:00,304.1,304.17,303.95,304.05,6000.0,304.1,304.17,303.95,304.05,6000.0
2018-08-10 11:00:00,304.0,304.07,303.29,303.75,22459.0,304.0,304.07,303.29,303.75,22459.0
2018-08-10 11:05:00,303.65,304.07,303.46,304.07,10016.0,303.65,304.07,303.46,304.07,10016.0
2018-08-10 11:10:00,304.07,304.35,303.88,304.35,6077.0,304.07,304.35,303.88,304.35,6077.0
2018-08-10 11:15:00,304.27,304.95,304.26,304.59,9264.0,304.27,304.95,304.26,304.59,9264.0
2018-08-10 11:20:00,304.5,304.5,304.12,304.27,3300.0,304.5,304.5,304.12,304.27,3300.0
2018-08-10 11:25:00,304.32,304.37,303.76,304.3,9675.0,304.32,304.37,303.76,304.3,9675.0
2018-08-10 11:30:00,304.32,304.6,304.28,304.46,3500.0,304.32,304.6,304.28,304.46,3500.0
2018-08-10 11:35:00,304.48,304.61,304.29,304.34,9915.0,304.48,304.61,304.29,304.34,9915.0
2018-08-10 11:40:00,304.38,304.38,303.66,303.8,8240.0,304.38,304.38,303.66,303.8,8240.0
2018-08-10 11:45:00,303.79,303.8,303.26,303.38,6971.0,303.79,303.8,303.26,303.38,6971.0
2018-08-10 11:50:00,303.24,303.24,302.92,303.18,8961.0,303.24,303.24,302.92,303.18,8961.0
2018-08-10 11:55:00,303.18,303.31,303.02,303.06,7534.0,303.18,303.31,303.02,303.06,7534.0
2018-08-10 12:00:00,303.07,303.21,303.04,303.1,6624.0,303.07,303.21,303.04,303.1,6624.0
2018-08-10 12:05:00,303.14,303.26,303.06,303.12,5010.0,303.14,303.26,303.06,303.12,5010.0
2018-08-10 12:10:00,303.26,303.27,303.08,303.1,3600.0,303.26,303.27,303.08,303.1,3600.0
2018-08-10 12:15:00,303.16,303.2,302.99,303.14,10480.0,303.16,303.2,302.99,303.14,10480.0
2018-08-10 12:20:00,303.09,303.2,303.04,303.1,10838.0,303.09,303.2,303.04,303.1,10838.0
2018-08-10 12:25:00,303.08,303.23,303.04,303.16,8908.0,303.08,303.23,303.04,303.16,8908.0
2018-08-10 12:30:00,303.11,303.16,302.92,303.15,12833.0,303.11,303.16,302.92,303.15,12833.0
2018-08-10 12:35:00,303.1,303.2,303.0,303.1,25528.0,303.1,303.2,303.0,303.1,25528.0
2018-08-10 12:40:00,303.09,303.17,303.06,303.1,16608.0,303.09,303.17,303.06,303.1,16608.0
2018-08-10 12:45:00,303.1,303.36,303.07,303.27,10603.0,303.1,303.36,303.07,303.27,10603.0
2018-08-10 12:50:00,303.29,303.36,303.08,303.14,8176.0,303.29,303.36,303.08,303.14,8176.0
2018-08-10 12:55:00,303.1,303.3,303.09,303.3,4100.0,303.1,303.3,303.09,303.3,4100.0
2018-08-10 13:00:00,303.31,303.4,302.91,303.08,5666.0,303.31,303.4,302.91,303.08,5666.0
2018-08-10 13:05:00,303.08,303.35,303.08,303.21,4400.0,303.08,303.35,303.08,303.21,4400.0
2018-08-10 13:10:00,303.21,303.21,303.1,303.1,662.0,303.21,303.21,303.1,303.1,662.0
2018-08-10 13:15:00,303.08,303.15,302.88,302.97,13683.0,303.08,303.15,302.88,302.97,13683.0
2018-08-10 13:20:00,303.09,303.19,302.95,303.12,10291.0,303.09,303.19,302.95,303.12,10291.0
2018-08-10 13:25:00,303.08,303.26,303.06,303.26,3410.0,303.08,303.26,303.06,303.26,3410.0
2018-08-10 13:30:00,303.21,303.21,303.07,303.2,6677.0,303.21,303.21,303.07,303.2,6677.0
2018-08-10 13:35:00,303.11,303.23,303.07,303.09,7265.0,303.11,303.23,303.07,303.09,7265.0
2018-08-10 13:40:00,303.04,303.16,303.04,303.1,9332.0,303.04,303.16,303.04,303.1,9332.0
2018-08-10 13:45:00,303.1,303.19,302.69,302.75,14370.0,303.1,303.19,302.69,302.75,14370.0
2018-08-10 13:50:00,302.71,302.92,302.63,302.7,16672.0,302.71,302.92,302.63,302.7,16672.0
2018-08-10 13:55:00,302.73,302.99,302.67,302.7,10430.0,302.73,302.99,302.67,302.7,10430.0
2018-08-10 14:00:00,302.7,302.78,302.68,302.75,5494.0,302.7,302.78,302.68,302.75,5494.0
2018-08-10 14:05:00,302.7,302.77,302.62,302.72,15500.0,302.7,302.77,302.62,302.72,15500.0
2018-08-10 14:10:00,302.7,302.76,302.65,302.72,15870.0,302.7,302.76,302.65,302.72,15870.0
2018-08-10 14:15:00,302.73,302.84,302.68,302.75,7417.0,302.73,302.84,302.68,302.75,7417.0
2018-08-10 14:20:00,302.79,302.79,302.62,302.66,31574.0,302.79,302.79,302.62,302.66,31574.0
2018-08-10 14:25:00,302.67,302.73,302.59,302.7,43265.0,302.67,302.73,302.59,302.7,43265.0
2018-08-10 14:30:00,302.68,302.8,302.66,302.74,17240.0,302.68,302.8,302.66,302.74,17240.0
2018-08-10 14:35:00,302.78,302.88,302.74,302.88,7994.0,302.78,302.88,302.74,302.88,7994.0
2018-08-10 14:40:00,302.8,302.84,302.54,302.77,20152.0,302.8,302.84,302.54,302.77,20152.0
2018-08-10 14:45:00,302.77,302.77,302.62,302.74,14400.0,302.77,302.77,302.62,302.74,14400.0
2018-08-10 14:50:00,302.76,302.81,302.67,302.7,4000.0,302.76,302.81,302.67,302.7,4000.0
2018-08-10 14:55:00,302.65,302.75,302.65,302.7,17200.0,302.65,302.75,302.65,302.7,17200.0
2018-08-10 15:00:00,302.7,302.79,302.58,302.77,26236.0,302.7,302.79,302.58,302.77,26236.0
2018-08-10 15:05:00,302.77,302.77,302.66,302.74,24962.0,302.77,302.77,302.66,302.74,24962.0
2018-08-10 15:10:00,302.7,302.92,302.67,302.85,31153.0,302.7,302.92,302.67,302.85,31153.0
2018-08-10 15:15:00,302.79,302.88,302.7,302.78,19181.0,302.79,302.88,302.7,302.78,19181.0
2018-08-10 15:20:00,302.81,303.33,302.8,303.25,19585.0,302.81,303.33,302.8,303.25,19585.0
2018-08-10 15:25:00,303.3,303.58,303.3,303.51,25041.0,303.3,303.58,303.3,303.51,25041.0
2018-08-10 15:30:00,303.53,303.75,303.48,303.71,27967.0,303.53,303.75,303.48,303.71,27967.0
2018-08-10 15:35:00,303.7,303.76,303.58,303.66,23555.0,303.7,303.76,303.58,303.66,23555.0
2018-08-10 15:40:00,303.65,303.8,303.1,303.1,32164.0,303.65,303.8,303.1,303.1,32164.0
2018-08-10 15:45:00,303.11,303.16,302.3,302.47,22018.0,303.11,303.16,302.3,302.47,22018.0
2018-08-10 15:50:00,302.47,302.6,302.06,302.41,32960.0,302.47,302.6,302.06,302.41,32960.0
2018-08-10 15:55:00,302.43,302.52,302.11,302.48,47406.0,302.43,302.52,302.11,302.48,47406.0
2018-08-13 09:30:00,303.54,304.63,303.45,304.29,11661.0,303.54,304.63,303.45,304.29,11661.0
2018-08-13 09:35:00,304.51,304.51,302.87,303.09,11282.0,304.51,304.51,302.87,303.09,11282.0
2018-08-13 09:40:00,303.06,303.06,300.66,301.4,10218.0,303.06,303.06,300.66,301.4,10218.0
2018-08-13 09:45:00,301.35,301.51,300.66,301.21,12159.0,301.35,301.51,300.66,301.21,12159.0
2018-08-13 09:50:00,301.21,302.53,301.2,302.34,6522.0,301.21,302.53,301.2,302.34,6522.0
2018-08-13 09:55:00,302.45,302.67,302.25,302.62,10896.0,302.45,302.67,302.25,302.62,10896.0
2018-08-13 10:00:00,302.6,302.63,300.41,300.73,11570.0,302.6,302.63,300.41,300.73,11570.0
2018-08-13 10:05:00,300.67,301.03,300.67,300.96,5145.0,300.67,301.03,300.67,300.96,5145.0
2018-08-13 10:10:00,300.99,301.21,300.21,300.21,10460.0,300.99,301.21,300.21,300.21,10460.0
2018-08-13 10:15:00,300.14,300.17,299.72,299.77,5500.0,300.14,300.17,299.72,299.77,5500.0
2018-08-13 10:20:00,299.81,300.74,299.81,300.6,4900.0,299.81,300.74,299.81,300.6,4900.0
2018-08-13 10:25:00,300.55,301.36,300.53,301.06,17277.0,300.55,301.36,300.53,301.06,17277.0
2018-08-13 10:30:00,300.86,301.02,300.55,300.55,5128.0,300.86,301.02,300.55,300.55,5128.0
2018-08-13 10:35:00,300.63,300.83,300.62,300.69,9696.0,300.63,300.83,300.62,300.69,9696.0
2018-08-13 10:40:00,300.52,300.91,300.45,300.91,5900.0,300.52,300.91,300.45,300.91,5900.0
2018-08-13 10:45:00,300.85,300.85,299.99,300.06,10599.0,300.85,300.85,299.99,300.06,10599.0
2018-08-13 10:50:00,299.95,300.79,299.8,300.61,9560.0,299.95,300.79,299.8,300.61,9560.0
2018-08-13 10:55:00,300.57,300.72,300.41,300.41,7524.0,300.57,300.72,300.41,300.41,7524.0
2018-08-13 11:00:00,300.34,301.05,300.34,300.89,5931.0,300.34,301.05,300.34,300.89,5931.0
2018-08-13 11:05:00,300.89,300.89,300.66,300.84,9104.0,300.89,300.89,300.66,300.84,9104.0
2018-08-13 11:10:00,300.73,300.87,300.68,300.8,6680.0,300.73,300.87,300.68,300.8,6680.0
2018-08-13 11:15:00,300.8,300.8,300.11,300.23,7913.0,300.8,300.8,300.11,300.23,7913.0
2018-08-13 11:20:00,300.27,300.93,300.27,300.92,5495.0,300.27,300.93,300.27,300.92,5495.0
2018-08-13 11:25:00,300.74,300.97,300.47,300.93,11635.0,300.74,300.97,300.47,300.93,11635.0
2018-08-13 11:30:00,300.75,301.13,300.75,300.91,10190.0,300.75,301.13,300.75,300.91,10190.0
2018-08-13 11:35:00,300.98,301.14,300.92,301.06,7840.0,300.98,301.14,300.92,301.06,7840.0
2018-08-13 11:40:00,300.98,301.69,300.96,301.42,16271.0,300.98,301.69,300.96,301.42,16271.0
2018-08-13 11:45:00,301.43,301.5,301.24,301.25,4573.0,301.43,301.5,301.24,301.25,4573.0
2018-08-13 11:50:00,301.36,301.51,300.85,301.1,17086.0,301.36,301.51,300.85,301.1,17086.0
2018-08-13 11:55:00,301.0,301.56,301.0,301.16,11793.0,301.0,301.56,301.0,301.16,11793.0
2018-08-13 12:00:00,301.1,301.21,301.02,301.21,6091.0,301.1,301.21,301.02,301.21,6091.0
2018-08-13 12:05:00,301.22,301.24,300.9,301.19,11653.0,301.22,301.24,300.9,301.19,11653.0
2018-08-13 12:10:00,301.08,301.23,301.08,301.23,2091.0,301.08,301.23,301.08,301.23,2091.0
2018-08-13 12:15:00,301.22,301.22,300.92,300.96,10852.0,301.22,301.22,300.92,300.96,10852.0
2018-08-13 12:20:00,300.97,301.02,300.86,300.97,9544.0,300.97,301.02,300.86,300.97,9544.0
2018-08-13 12:25:00,300.97,301.12,300.74,300.74,6990.0,300.97,301.12,300.74,300.74,6990.0
2018-08-13 12:30:00,300.77,300.99,300.71,300.98,11121.0,300.77,300.99,300.71,300.98,11121.0
2018-08-13 12:35:00,300.82,301.23,300.82,301.05,5053.0,300.82,301.23,300.82,301.05,5053.0
2018-08-13 12:40:00,301.09,301.34,301.08,301.18,3800.0,301.09,301.34,301.08,301.18,3800.0
2018-08-13 12:45:00,301.24,301.25,300.97,300.99,1752.0,301.24,301.25,300.97,300.99,1752.0
2018-08-13 12:50:00,301.0,301.29,300.98,301.12,14282.0,301.0,301.29,300.98,301.12,14282.0
2018-08-13 12:55:00,301.24,301.24,300.95,301.03,5788.0,301.24,301.24,300.95,301.03,5788.0
2018-08-13 13:00:00,301.0,301.18,300.8,301.18,14983.0,301.0,301.18,300.8,301.18,14983.0
2018-08-13 13:05:00,301.0,301.16,300.99,301.11,2526.0,301.0,301.16,300.99,301.11,2526.0
2018-08-13 13:10:00,301.22,301.37,301.17,301.17,3898.0,301.22,301.37,301.17,301.17,3898.0
2018-08-13 13:15:00,301.17,301.79,301.11,301.76,5946.0,301.17,301.79,301.11,301.76,5946.0
2018-08-13 13:20:00,301.92,302.39,301.81,302.25,9778.0,301.92,302.39,301.81,302.25,9778.0
2018-08-13 13:25:00,302.14,302.17,301.96,301.97,3443.0,302.14,302.17,301.96,301.97,3443.0
2018-08-13 13:30:00,302.06,302.45,302.05,302.29,3680.0,302.06,302.45,302.05,302.29,3680.0
2018-08-13 13:35:00,302.21,302.24,301.51,301.56,5361.0,302.21,302.24,301.51,301.56,5361.0
2018-08-13 13:40:00,301.53,301.65,301.21,301.22,8721.0,301.53,301.65,301.21,301.22,8721.0
2018-08-13 13:45:00,301.07,301.18,300.65,300.86,7793.0,301.07,301.18,300.65,300.86,7793.0
2018-08-13 13:50:00,300.8,301.49,300.78,301.47,7428.0,300.8,301.49,300.78,301.47,7428.0
2018-08-13 13:55:00,301.47,301.81,301.44,301.58,8597.0,301.47,301.81,301.44,301.58,8597.0
2018-08-13 14:00:00,301.6,302.21,301.6,301.89,4585.0,301.6,302.21,301.6,301.89,4585.0
2018-08-13 14:05:00,302.08,302.1,301.74,302.09,2201.0,302.08,302.1,301.74,302.09,2201.0
2018-08-13 14:10:00,302.04,302.24,301.91,302.18,4678.0,302.04,302.24,301.91,302.18,4678.0
2018-08-13 14:15:00,302.38,302.81,302.38,302.72,9157.0,302.38,302.81,302.38,302.72,9157.0
2018-08-13 14:20:00,302.72,303.11,302.72,303.09,5000.0,302.72,303.11,302.72,303.09,5000.0
2018-08-13 14:25:00,303.06,303.47,303.0,303.45,5167.0,303.06,303.47,303.0,303.45,5167.0
2018-08-13 14:30:00,303.36,303.4,303.15,303.16,4792.0,303.36,303.4,303.15,303.16,4792.0
2018-08-13 14:35:00,303.24,303.28,302.84,303.22,6905.0,303.24,303.28,302.84,303.22,6905.0
2018-08-13 14:40:00,303.12,303.25,302.85,302.85,3250.0,303.12,303.25,302.85,302.85,3250.0
2018-08-13 14:45:00,302.97,302.97,302.53,302.8,7497.0,302.97,302.97,302.53,302.8,7497.0
2018-08-13 14:50:00,302.82,302.82,302.34,302.34,3120.0,302.82,302.82,302.34,302.34,3120.0
2018-08-13 14:55:00,302.41,302.61,302.06,302.35,3600.0,302.41,302.61,302.06,302.35,3600.0
2018-08-13 15:00:00,302.35,302.58,302.23,302.49,8280.0,302.35,302.58,302.23,302.49,8280.0
2018-08-13 15:05:00,302.58,302.58,302.44,302.52,4216.0,302.58,302.58,302.44,302.52,4216.0
2018-08-13 15:10:00,302.53,302.8,302.53,302.72,5791.0,302.53,302.8,302.53,302.72,5791.0
2018-08-13 15:15:00,302.6,302.73,302.38,302.38,10380.0,302.6,302.73,302.38,302.38,10380.0
2018-08-13 15:20:00,302.34,302.34,301.97,302.03,4777.0,302.34,302.34,301.97,302.03,4777.0
2018-08-13 15:25:00,302.09,302.2,301.99,302.0,21487.0,302.09,302.2,301.99,302.0,21487.0
2018-08-13 15:30:00,302.1,302.98,302.0,302.9,15362.0,302.1,302.98,302.0,302.9,15362.0
2018-08-13 15:35:00,302.95,303.12,302.95,303.1,6091.0,302.95,303.12,302.95,303.1,6091.0
2018-08-13 15:40:00,303.08,303.64,302.96,303.34,15761.0,303.08,303.64,302.96,303.34,15761.0
2018-08-13 15:45:00,303.32,303.32,301.94,302.19,30537.0,303.32,303.32,301.94,302.19,30537.0
2018-08-13 15:50:00,302.12,302.32,301.76,302.32,43938.0,302.12,302.32,301.76,302.32,43938.0
2018-08-13 15:55:00,302.36,302.52,301.9,302.11,52138.0,302.36,302.52,301.9,302.11,52138.0
2018-08-14 09:30:00,303.67,303.67,301.24,303.31,7923.0,303.67,303.67,301.24,303.31,7923.0
2018-08-14 09:35:00,303.64,304.56,303.61,303.68,4700.0,303.64,304.56,303.61,303.68,4700.0
2018-08-14 09:40:00,303.64,304.09,303.59,303.66,2500.0,303.64,304.09,303.59,303.66,2500.0
2018-08-14 09:45:00,303.65,305.62,303.65,304.99,8699.0,303.65,305.62,303.65,304.99,8699.0
2018-08-14 09:50:00,304.97,305.52,304.4,305.3,6637.0,304.97,305.52,304.4,305.3,6637.0
2018-08-14 09:55:00,304.94,306.72,304.94,306.5,10159.0,304.94,306.72,304.94,306.5,10159.0
2018-08-14 10:00:00,306.41,306.68,305.1,305.68,11040.0,306.41,306.68,305.1,305.68,11040.0
2018-08-14 10:05:00,305.75,306.31,305.71,306.31,11390.0,305.75,306.31,305.71,306.31,11390.0
2018-08-14 10:10:00,306.57,306.86,305.79,306.06,11287.0,306.57,306.86,305.79,306.06,11287.0
2018-08-14 10:15:00,305.23,305.98,304.97,305.9,7373.0,305.23,305.98,304.97,305.9,7373.0
2018-08-14 10:20:00,305.9,308.0,305.8,307.24,27523.0,305.9,308.0,305.8,307.24,27523.0
2018-08-14 10:25:00,307.02,308.41,306.85,307.11,15295.0,307.02,308.41,306.85,307.11,15295.0
2018-08-14 10:30:00,306.9,307.05,306.08,306.34,14835.0,306.9,307.05,306.08,306.34,14835.0
2018-08-14 10:35:00,306.19,306.96,306.18,306.85,5894.0,306.19,306.96,306.18,306.85,5894.0
2018-08-14 10:40:00,306.7,307.77,306.69,307.74,8900.0,306.7,307.77,306.69,307.74,8900.0
2018-08-14 10:45:00,307.71,307.99,307.41,307.88,13020.0,307.71,307.99,307.41,307.88,13020.0
2018-08-14 10:50:00,308.0,308.22,307.68,308.22,5210.0,308.0,308.22,307.68,308.22,5210.0
2018-08-14 10:55:00,308.22,308.38,307.64,307.69,5119.0,308.22,308.38,307.64,307.69,5119.0
2018-08-14 11:00:00,307.52,308.32,307.32,308.32,8080.0,307.52,308.32,307.32,308.32,8080.0
2018-08-14 11:05:00,308.26,308.36,307.52,307.63,6645.0,308.26,308.36,307.52,307.63,6645.0
2018-08-14 11:10:00,307.69,307.96,307.33,307.38,8178.0,307.69,307.96,307.33,307.38,8178.0
2018-08-14 11:15:00,307.54,307.54,306.81,306.81,16560.0,307.54,307.54,306.81,306.81,16560.0
2018-08-14 11:20:00,307.0,307.11,306.8,306.85,2400.0,307.0,307.11,306.8,306.85,2400.0
2018-08-14 11:25:00,306.87,306.96,306.47,306.65,7825.0,306.87,306.96,306.47,306.65,7825.0
2018-08-14 11:30:00,306.61,306.81,306.13,306.78,6307.0,306.61,306.81,306.13,306.78,6307.0
2018-08-14 11:35:00,306.73,307.74,306.73,307.53,5400.0,306.73,307.74,306.73,307.53,5400.0
2018-08-14 11:40:00,307.22,307.39,307.0,307.15,7824.0,307.22,307.39,307.0,307.15,7824.0
2018-08-14 11:45:00,307.09,307.72,306.99,307.72,3738.0,307.09,307.72,306.99,307.72,3738.0
2018-08-14 11:50:00,307.79,307.93,307.36,307.37,2524.0,307.79,307.93,307.36,307.37,2524.0
2018-08-14 11:55:00,307.13,307.26,306.76,306.83,3750.0,307.13,307.26,306.76,306.83,3750.0
2018-08-14 12:00:00,306.9,307.33,306.83,307.19,11493.0,306.9,307.33,306.83,307.19,11493.0
2018-08-14 12:05:00,307.24,307.31,306.88,307.0,5888.0,307.24,307.31,306.88,307.0,5888.0
2018-08-14 12:10:00,306.98,307.3,306.94,307.16,8590.0,306.98,307.3,306.94,307.16,8590.0
2018-08-14 12:15:00,307.0,307.11,306.96,307.05,3402.0,307.0,307.11,306.96,307.05,3402.0
2018-08-14 12:20:00,306.94,307.31,306.78,307.31,7127.0,306.94,307.31,306.78,307.31,7127.0
2018-08-14 12:25:00,307.18,307.21,307.03,307.06,2111.0,307.18,307.21,307.03,307.06,2111.0
2018-08-14 12:30:00,307.13,307.14,306.93,307.05,6482.0,307.13,307.14,306.93,307.05,6482.0
2018-08-14 12:35:00,307.14,307.41,306.9,306.96,6052.0,307.14,307.41,306.9,306.96,6052.0
2018-08-14 12:40:00,306.96,307.19,306.73,306.89,4733.0,306.96,307.19,306.73,306.89,4733.0
2018-08-14 12:45:00,306.93,307.11,306.88,307.01,2639.0,306.93,307.11,306.88,307.01,2639.0
2018-08-14 12:50:00,307.05,307.14,306.41,306.73,6486.0,307.05,307.14,306.41,306.73,6486.0
2018-08-14 12:55:00,306.62,307.11,306.62,307.0,9311.0,306.62,307.11,306.62,307.0,9311.0
2018-08-14 13:00:00,306.94,307.38,306.94,307.38,3271.0,306.94,307.38,306.94,307.38,3271.0
2018-08-14 13:05:00,307.2,307.2,307.0,307.2,1500.0,307.2,307.2,307.0,307.2,1500.0
2018-08-14 13:10:00,307.29,307.3,307.01,307.21,3600.0,307.29,307.3,307.01,307.21,3600.0
2018-08-14 13:15:00,307.27,307.47,307.19,307.45,13494.0,307.27,307.47,307.19,307.45,13494.0
2018-08-14 13:20:00,307.29,307.76,307.26,307.61,9311.0,307.29,307.76,307.26,307.61,9311.0
2018-08-14 13:25:00,307.49,307.59,306.86,307.24,5815.0,307.49,307.59,306.86,307.24,5815.0
2018-08-14 13:30:00,307.26,307.54,307.17,307.54,4401.0,307.26,307.54,307.17,307.54,4401.0
2018-08-14 13:35:00,307.4,307.6,307.39,307.39,900.0,307.4,307.6,307.39,307.39,900.0
2018-08-14 13:40:00,307.38,307.77,307.38,307.63,4500.0,307.38,307.77,307.38,307.63,4500.0
2018-08-14 13:45:00,307.61,308.06,307.54,308.05,10849.0,307.61,308.06,307.54,308.05,10849.0
2018-08-14 13:50:00,308.02,308.02,307.7,307.7,2912.0,308.02,308.02,307.7,307.7,2912.0
2018-08-14 13:55:00,307.81,308.15,307.74,308.12,4484.0,307.81,308.15,307.74,308.12,4484.0
2018-08-14 14:00:00,308.23,308.4,308.11,308.22,3219.0,308.23,308.4,308.11,308.22,3219.0
2018-08-14 14:05:00,308.16,308.3,308.11,308.26,3267.0,308.16,308.3,308.11,308.26,3267.0
2018-08-14 14:10:00,308.26,308.38,308.18,308.18,6525.0,308.26,308.38,308.18,308.18,6525.0
2018-08-14 14:15:00,308.25,308.39,308.19,308.19,6884.0,308.25,308.39,308.19,308.19,6884.0
2018-08-14 14:20:00,308.19,308.21,307.78,307.97,9853.0,308.19,308.21,307.78,307.97,9853.0
2018-08-14 14:25:00,307.99,308.1,307.75,307.98,5900.0,307.99,308.1,307.75,307.98,5900.0
2018-08-14 14:30:00,307.96,308.13,307.89,307.95,9823.0,307.96,308.13,307.89,307.95,9823.0
2018-08-14 14:35:00,308.05,308.16,307.97,308.16,3597.0,308.05,308.16,307.97,308.16,3597.0
2018-08-14 14:40:00,308.16,308.3,308.11,308.22,6403.0,308.16,308.3,308.11,308.22,6403.0
2018-08-14 14:45:00,308.12,308.19,308.04,308.11,800.0,308.12,308.19,308.04,308.11,800.0
2018-08-14 14:50:00,308.05,308.19,307.89,307.89,3947.0,308.05,308.19,307.89,307.89,3947.0
2018-08-14 14:55:00,307.89,307.98,307.45,307.88,15377.0,307.89,307.98,307.45,307.88,15377.0
2018-08-14 15:00:00,307.82,308.18,307.76,307.87,5381.0,307.82,308.18,307.76,307.87,5381.0
2018-08-14 15:05:00,307.95,308.04,307.87,308.0,3851.0,307.95,308.04,307.87,308.0,3851.0
2018-08-14 15:10:00,308.07,308.11,308.0,308.02,2787.0,308.07,308.11,308.0,308.02,2787.0
2018-08-14 15:15:00,308.04,308.24,307.9,308.2,6969.0,308.04,308.24,307.9,308.2,6969.0
2018-08-14 15:20:00,308.17,308.28,307.97,308.11,6630.0,308.17,308.28,307.97,308.11,6630.0
2018-08-14 15:25:00,308.11,308.14,307.94,308.09,6982.0,308.11,308.14,307.94,308.09,6982.0
2018-08-14 15:30:00,308.0,308.36,307.94,308.35,9571.0,308.0,308.36,307.94,308.35,9571.0
2018-08-14 15:35:00,308.37,308.39,308.14,308.32,6941.0,308.37,308.39,308.14,308.32,6941.0
2018-08-14 15:40:00,308.32,308.33,307.93,308.03,6830.0,308.32,308.33,307.93,308.03,6830.0
2018-08-14 15:45:00,308.05,308.18,307.95,308.1,12810.0,308.05,308.18,307.95,308.1,12810.0
2018-08-14 15:50:00,308.1,308.69,307.75,308.02,66497.0,308.1,308.69,307.75,308.02,66497.0
2018-08-14 15:55:00,307.86,308.06,307.48,307.88,87287.0,307.86,308.06,307.48,307.88,87287.0
2018-08-15 09:30:00,305.44,305.72,304.75,304.77,14849.0,305.44,305.72,304.75,304.77,14849.0
2018-08-15 09:35:00,304.83,305.93,304.38,304.39,6823.0,304.83,305.93,304.38,304.39,6823.0
2018-08-15 09:40:00,304.16,305.13,304.12,304.62,10924.0,304.16,305.13,304.12,304.62,10924.0
2018-08-15 09:45:00,304.79,304.89,303.99,304.3,13833.0,304.79,304.89,303.99,304.3,13833.0
2018-08-15 09:50:00,304.13,304.22,303.7,304.02,8000.0,304.13,304.22,303.7,304.02,8000.0
2018-08-15 09:55:00,304.06,304.17,303.78,303.83,6171.0,304.06,304.17,303.78,303.83,6171.0
2018-08-15 10:00:00,303.78,303.87,302.76,303.69,19920.0,303.78,303.87,302.76,303.69,19920.0
2018-08-15 10:05:00,303.7,303.84,302.58,302.59,14877.0,303.7,303.84,302.58,302.59,14877.0
2018-08-15 10:10:00,302.43,302.86,302.17,302.57,7860.0,302.43,302.86,302.17,302.57,7860.0
2018-08-15 10:15:00,302.56,302.64,301.9,302.0,8246.0,302.56,302.64,301.9,302.0,8246.0
2018-08-15 10:20:00,301.92,302.85,301.92,302.66,10962.0,301.92,302.85,301.92,302.66,10962.0
2018-08-15 10:25:00,302.81,302.92,302.15,302.73,11703.0,302.81,302.92,302.15,302.73,11703.0
2018-08-15 10:30:00,302.68,303.67,302.58,303.67,6260.0,302.68,303.67,302.58,303.67,6260.0
2018-08-15 10:35:00,303.67,303.7,303.27,303.27,5503.0,303.67,303.7,303.27,303.27,5503.0
2018-08-15 10:40:00,303.06,303.09,302.68,302.89,8708.0,303.06,303.09,302.68,302.89,8708.0
2018-08-15 10:45:00,302.76,303.02,301.68,301.71,13654.0,302.76,303.02,301.68,301.71,13654.0
2018-08-15 10:50:00,300.95,301.05,299.9,299.97,10212.0,300.95,301.05,299.9,299.97,10212.0
2018-08-15 10:55:00,300.01,301.52,300.01,301.18,8216.0,300.01,301.52,300.01,301.18,8216.0
2018-08-15 11:00:00,301.08,301.51,300.77,301.11,10660.0,301.08,301.51,300.77,301.11,10660.0
2018-08-15 11:05:00,301.34,301.96,300.96,301.76,9509.0,301.34,301.96,300.96,301.76,9509.0
2018-08-15 11:10:00,301.79,302.09,300.75,300.78,8545.0,301.79,302.09,300.75,300.78,8545.0
2018-08-15 11:15:00,300.92,300.96,298.94,299.51,56588.0,300.92,300.96,298.94,299.51,56588.0
2018-08-15 11:20:00,299.51,299.83,298.88,298.94,12871.0,299.51,299.83,298.88,298.94,12871.0
2018-08-15 11:25:00,299.01,299.42,298.74,299.19,17618.0,299.01,299.42,298.74,299.19,17618.0
2018-08-15 11:30:00,299.25,299.36,297.87,298.59,17732.0,299.25,299.36,297.87,298.59,17732.0
2018-08-15 11:35:00,298.83,298.96,298.46,298.78,12104.0,298.83,298.96,298.46,298.78,12104.0
2018-08-15 11:40:00,298.85,299.34,298.77,299.14,10019.0,298.85,299.34,298.77,299.14,10019.0
2018-08-15 11:45:00,299.05,299.13,298.4,299.13,6029.0,299.05,299.13,298.4,299.13,6029.0
2018-08-15 11:50:00,299.02,299.04,298.46,298.57,7000.0,299.02,299.04,298.46,298.57,7000.0
2018-08-15 11:55:00,298.7,299.24,298.7,298.9,9114.0,298.7,299.24,298.7,298.9,9114.0
2018-08-15 12:00:00,298.9,299.94,298.9,299.65,42753.0,298.9,299.94,298.9,299.65,42753.0
2018-08-15 12:05:00,299.56,299.56,298.19,298.76,7462.0,299.56,299.56,298.19,298.76,7462.0
2018-08-15 12:10:00,298.76,299.13,298.59,299.04,4753.0,298.76,299.13,298.59,299.04,4753.0
2018-08-15 12:15:00,298.94,298.96,298.69,298.69,13508.0,298.94,298.96,298.69,298.69,13508.0
2018-08-15 12:20:00,298.43,298.43,297.56,297.56,8999.0,298.43,298.43,297.56,297.56,8999.0
2018-08-15 12:25:00,297.68,297.73,296.81,296.92,43194.0,297.68,297.73,296.81,296.92,43194.0
2018-08-15 12:30:00,296.78,297.06,296.13,296.7,8690.0,296.78,297.06,296.13,296.7,8690.0
2018-08-15 12:35:00,296.73,297.37,296.7,297.3,8843.0,296.73,297.37,296.7,297.3,8843.0
2018-08-15 12:40:00,297.42,297.57,297.3,297.42,8903.0,297.42,297.57,297.3,297.42,8903.0
2018-08-15 12:45:00,297.38,297.6,297.28,297.34,20277.0,297.38,297.6,297.28,297.34,20277.0
2018-08-15 12:50:00,297.35,297.55,297.22,297.55,17443.0,297.35,297.55,297.22,297.55,17443.0
2018-08-15 12:55:00,297.52,297.52,297.22,297.22,16138.0,297.52,297.52,297.22,297.22,16138.0
2018-08-15 13:00:00,297.21,297.25,296.67,296.74,6400.0,297.21,297.25,296.67,296.74,6400.0
2018-08-15 13:05:00,296.86,297.21,296.65,297.11,6690.0,296.86,297.21,296.65,297.11,6690.0
2018-08-15 13:10:00,297.11,297.15,296.56,296.56,8900.0,297.11,297.15,296.56,296.56,8900.0
2018-08-15 13:15:00,296.65,296.91,296.6,296.79,8708.0,296.65,296.91,296.6,296.79,8708.0
2018-08-15 13:20:00,296.79,297.15,296.75,296.91,12300.0,296.79,297.15,296.75,296.91,12300.0
2018-08-15 13:25:00,297.06,297.06,296.91,296.95,2620.0,297.06,297.06,296.91,296.95,2620.0
2018-08-15 13:30:00,297.06,298.14,297.06,297.88,15853.0,297.06,298.14,297.06,297.88,15853.0
2018-08-15 13:35:00,297.9,298.1,297.83,298.04,21938.0,297.9,298.1,297.83,298.04,21938.0
2018-08-15 13:40:00,298.04,298.06,297.71,297.86,11659.0,298.04,298.06,297.71,297.86,11659.0
2018-08-15 13:45:00,297.58,297.97,297.46,297.69,10953.0,297.58,297.97,297.46,297.69,10953.0
2018-08-15 13:50:00,297.76,297.92,297.76,297.77,6509.0,297.76,297.92,297.76,297.77,6509.0
2018-08-15 13:55:00,297.78,297.87,297.16,297.16,6212.0,297.78,297.87,297.16,297.16,6212.0
2018-08-15 14:00:00,297.06,297.11,296.6,296.98,10110.0,297.06,297.11,296.6,296.98,10110.0
2018-08-15 14:05:00,296.92,297.36,296.83,297.36,11830.0,296.92,297.36,296.83,297.36,11830.0
2018-08-15 14:10:00,297.25,297.26,296.51,296.59,34294.0,297.25,297.26,296.51,296.59,34294.0
2018-08-15 14:15:00,296.66,297.03,296.65,296.77,5771.0,296.66,297.03,296.65,296.77,5771.0
2018-08-15 14:20:00,296.77,296.81,296.37,296.43,16346.0,296.77,296.81,296.37,296.43,16346.0
2018-08-15 14:25:00,296.31,296.38,295.84,295.84,7679.0,296.31,296.38,295.84,295.84,7679.0
2018-08-15 14:30:00,295.77,295.81,295.47,295.53,11573.0,295.77,295.81,295.47,295.53,11573.0
2018-08-15 14:35:00,295.48,295.49,294.86,295.04,11832.0,295.48,295.49,294.86,295.04,11832.0
2018-08-15 14:40:00,294.97,295.52,294.97,295.35,18200.0,294.97,295.52,294.97,295.35,18200.0
2018-08-15 14:45:00,295.35,295.76,295.21,295.69,12889.0,295.35,295.76,295.21,295.69,12889.0
2018-08-15 14:50:00,295.77,296.03,295.66,295.94,23280.0,295.77,296.03,295.66,295.94,23280.0
2018-08-15 14:55:00,295.9,295.9,295.22,295.44,11587.0,295.9,295.9,295.22,295.44,11587.0
2018-08-15 15:00:00,295.53,296.05,295.43,296.0,19429.0,295.53,296.05,295.43,296.0,19429.0
2018-08-15 15:05:00,296.02,296.09,295.9,295.91,16483.0,296.02,296.09,295.9,295.91,16483.0
2018-08-15 15:10:00,295.9,295.9,294.94,294.94,13157.0,295.9,295.9,294.94,294.94,13157.0
2018-08-15 15:15:00,294.97,295.44,294.78,295.29,23420.0,294.97,295.44,294.78,295.29,23420.0
2018-08-15 15:20:00,295.28,295.42,295.05,295.17,9070.0,295.28,295.42,295.05,295.17,9070.0
2018-08-15 15:25:00,295.13,295.22,294.92,294.93,16055.0,295.13,295.22,294.92,294.93,16055.0
2018-08-15 15:30:00,294.88,295.46,294.88,295.42,25884.0,294.88,295.46,294.88,295.42,25884.0
2018-08-15 15:35:00,295.47,295.69,295.21,295.25,21095.0,295.47,295.69,295.21,295.25,21095.0
2018-08-15 15:40:00,295.24,295.33,294.95,295.33,36072.0,295.24,295.33,294.95,295.33,36072.0
2018-08-15 15:45:00,295.21,295.73,295.2,295.64,44417.0,295.21,295.73,295.2,295.64,44417.0
2018-08-15 15:50:00,295.6,295.6,295.08,295.44,78727.0,295.6,295.6,295.08,295.44,78727.0
2018-08-15 15:55:00,295.42,295.83,295.42,295.76,155252.0,295.42,295.83,295.42,295.76,155252.0
2018-08-16 09:30:00,296.66,298.22,296.54,297.23,10398.0,296.66,298.22,296.54,297.23,10398.0
2018-08-16 09:35:00,297.25,297.67,297.25,297.51,2600.0,297.25,297.67,297.25,297.51,2600.0
2018-08-16 09:40:00,297.67,298.5,297.67,298.36,3000.0,297.67,298.5,297.67,298.36,3000.0
2018-08-16 09:45:00,298.41,299.22,298.41,299.22,3100.0,298.41,299.22,298.41,299.22,3100.0
2018-08-16 09:50:00,299.19,300.09,299.19,299.93,1700.0,299.19,300.09,299.19,299.93,1700.0
2018-08-16 09:55:00,299.9,300.07,299.4,299.51,4297.0,299.9,300.07,299.4,299.51,4297.0
2018-08-16 10:00:00,299.64,299.97,299.62,299.96,8500.0,299.64,299.97,299.62,299.96,8500.0
2018-08-16 10:05:00,299.83,299.83,299.07,299.07,4800.0,299.83,299.83,299.07,299.07,4800.0
2018-08-16 10:10:00,299.08,299.24,298.66,298.9,6055.0,299.08,299.24,298.66,298.9,6055.0
2018-08-16 10:15:00,298.79,299.21,298.49,298.5,19218.0,298.79,299.21,298.49,298.5,19218.0
2018-08-16 10:20:00,298.45,298.48,298.04,298.26,7774.0,298.45,298.48,298.04,298.26,7774.0
2018-08-16 10:25:00,298.19,298.19,297.48,297.55,5700.0,298.19,298.19,297.48,297.55,5700.0
2018-08-16 10:30:00,297.44,297.48,296.78,296.89,9686.0,297.44,297.48,296.78,296.89,9686.0
2018-08-16 10:35:00,296.98,298.0,296.89,297.94,12829.0,296.98,298.0,296.89,297.94,12829.0
2018-08-16 10:40:00,298.05,298.91,298.01,298.85,6899.0,298.05,298.91,298.01,298.85,6899.0
2018-08-16 10:45:00,298.95,299.26,298.67,298.89,16735.0,298.95,299.26,298.67,298.89,16735.0
2018-08-16 10:50:00,298.91,299.76,298.9,299.75,11312.0,298.91,299.76,298.9,299.75,11312.0
2018-08-16 10:55:00,299.72,299.81,299.5,299.7,11581.0,299.72,299.81,299.5,299.7,11581.0
2018-08-16 11:00:00,299.91,300.56,299.91,300.42,7630.0,299.91,300.56,299.91,300.42,7630.0
2018-08-16 11:05:00,300.59,300.8,300.31,300.64,10348.0,300.59,300.8,300.31,300.64,10348.0
2018-08-16 11:10:00,300.75,300.88,300.51,300.79,3508.0,300.75,300.88,300.51,300.79,3508.0
2018-08-16 11:15:00,300.91,301.31,300.82,301.26,9125.0,300.91,301.31,300.82,301.26,9125.0
2018-08-16 11:20:00,301.22,301.33,301.1,301.17,5556.0,301.22,301.33,301.1,301.17,5556.0
2018-08-16 11:25:00,301.21,301.42,301.21,301.42,13846.0,301.21,301.42,301.21,301.42,13846.0
2018-08-16 11:30:00,301.4,301.64,301.29,301.6,10482.0,301.4,301.64,301.29,301.6,10482.0
2018-08-16 11:35:00,301.56,301.93,301.56,301.91,5896.0,301.56,301.93,301.56,301.91,5896.0
2018-08-16 11:40:00,301.96,302.29,301.83,301.9,12036.0,301.96,302.29,301.83,301.9,12036.0
2018-08-16 11:45:00,301.86,302.03,301.65,301.85,17926.0,301.86,302.03,301.65,301.85,17926.0
2018-08-16 11:50:00,301.88,302.1,301.52,302.0,13705.0,301.88,302.1,301.52,302.0,13705.0
2018-08-16 11:55:00,302.05,302.21,301.82,301.91,7622.0,302.05,302.21,301.82,301.91,7622.0
2018-08-16 12:00:00,302.03,302.56,302.02,302.24,9037.0,302.03,302.56,302.02,302.24,9037.0
2018-08-16 12:05:00,302.25,302.25,301.6,301.98,6200.0,302.25,302.25,301.6,301.98,6200.0
2018-08-16 12:10:00,301.99,302.33,301.99,302.33,5170.0,301.99,302.33,301.99,302.33,5170.0
2018-08-16 12:15:00,302.35,302.55,302.3,302.34,6474.0,302.35,302.55,302.3,302.34,6474.0
2018-08-16 12:20:00,302.47,302.47,301.98,302.04,7205.0,302.47,302.47,301.98,302.04,7205.0
2018-08-16 12:25:00,301.94,302.03,301.84,301.9,8827.0,301.94,302.03,301.84,301.9,8827.0
2018-08-16 12:30:00,301.82,302.08,301.78,301.92,6174.0,301.82,302.08,301.78,301.92,6174.0
2018-08-16 12:35:00,301.91,301.93,301.78,301.93,5000.0,301.91,301.93,301.78,301.93,5000.0
2018-08-16 12:40:00,301.95,302.13,301.62,301.62,8550.0,301.95,302.13,301.62,301.62,8550.0
2018-08-16 12:45:00,301.8,302.18,301.8,302.05,5713.0,301.8,302.18,301.8,302.05,5713.0
2018-08-16 12:50:00,302.05,302.2,302.05,302.2,2782.0,302.05,302.2,302.05,302.2,2782.0
2018-08-16 12:55:00,302.21,302.28,302.04,302.28,5776.0,302.21,302.28,302.04,302.28,5776.0
2018-08-16 13:00:00,302.24,302.42,302.23,302.42,4799.0,302.24,302.42,302.23,302.42,4799.0
2018-08-16 13:05:00,302.35,302.49,302.35,302.47,5624.0,302.35,302.49,302.35,302.47,5624.0
2018-08-16 13:10:00,302.47,302.47,302.29,302.38,5896.0,302.47,302.47,302.29,302.38,5896.0
2018-08-16 13:15:00,302.38,302.48,302.28,302.48,2803.0,302.38,302.48,302.28,302.48,2803.0
2018-08-16 13:20:00,302.51,302.75,302.45,302.74,7882.0,302.51,302.75,302.45,302.74,7882.0
2018-08-16 13:25:00,302.7,303.07,302.7,302.81,11684.0,302.7,303.07,302.7,302.81,11684.0
2018-08-16 13:30:00,302.93,302.93,302.68,302.82,4237.0,302.93,302.93,302.68,302.82,4237.0
2018-08-16 13:35:00,302.92,303.07,302.78,302.97,6800.0,302.92,303.07,302.78,302.97,6800.0
2018-08-16 13:40:00,303.11,303.18,303.02,303.03,6900.0,303.11,303.18,303.02,303.03,6900.0
2018-08-16 13:45:00,303.04,303.25,303.04,303.25,7000.0,303.04,303.25,303.04,303.25,7000.0
2018-08-16 13:50:00,303.25,303.32,303.23,303.32,3918.0,303.25,303.32,303.23,303.32,3918.0
2018-08-16 13:55:00,303.34,303.6,303.3,303.5,5565.0,303.34,303.6,303.3,303.5,5565.0
2018-08-16 14:00:00,303.54,303.63,303.44,303.54,9582.0,303.54,303.63,303.44,303.54,9582.0
2018-08-16 14:05:00,303.62,303.62,303.53,303.6,2323.0,303.62,303.62,303.53,303.6,2323.0
2018-08-16 14:10:00,303.61,303.78,303.52,303.78,6900.0,303.61,303.78,303.52,303.78,6900.0
2018-08-16 14:15:00,303.79,303.92,303.76,303.8,23551.0,303.79,303.92,303.76,303.8,23551.0
2018-08-16 14:20:00,303.72,303.81,303.62,303.8,22787.0,303.72,303.81,303.62,303.8,22787.0
2018-08-16 14:25:00,303.79,303.95,303.78,303.84,5469.0,303.79,303.95,303.78,303.84,5469.0
2018-08-16 14:30:00,303.84,303.85,303.15,303.4,9260.0,303.84,303.85,303.15,303.4,9260.0
2018-08-16 14:35:00,303.4,303.47,303.16,303.16,3310.0,303.4,303.47,303.16,303.16,3310.0
2018-08-16 14:40:00,303.23,303.27,302.59,303.1,7976.0,303.23,303.27,302.59,303.1,7976.0
2018-08-16 14:45:00,303.09,303.26,302.89,302.98,7662.0,303.09,303.26,302.89,302.98,7662.0
2018-08-16 14:50:00,302.91,303.06,302.71,302.76,8400.0,302.91,303.06,302.71,302.76,8400.0
2018-08-16 14:55:00,302.84,302.84,302.34,302.56,11960.0,302.84,302.84,302.34,302.56,11960.0
2018-08-16 15:00:00,302.47,302.57,302.12,302.18,8995.0,302.47,302.57,302.12,302.18,8995.0
2018-08-16 15:05:00,302.18,303.23,302.18,302.84,13717.0,302.18,303.23,302.18,302.84,13717.0
2018-08-16 15:10:00,302.89,303.16,302.59,303.07,13316.0,302.89,303.16,302.59,303.07,13316.0
2018-08-16 15:15:00,303.17,303.19,303.04,303.06,8979.0,303.17,303.19,303.04,303.06,8979.0
2018-08-16 15:20:00,303.08,303.17,302.81,303.17,9809.0,303.08,303.17,302.81,303.17,9809.0
2018-08-16 15:25:00,303.17,303.36,303.15,303.19,13538.0,303.17,303.36,303.15,303.19,13538.0
2018-08-16 15:30:00,303.23,303.23,302.59,302.82,19428.0,303.23,303.23,302.59,302.82,19428.0
2018-08-16 15:35:00,302.75,302.75,302.05,302.16,16863.0,302.75,302.75,302.05,302.16,16863.0
2018-08-16 15:40:00,302.16,302.16,301.76,301.94,17928.0,302.16,302.16,301.76,301.94,17928.0
2018-08-16 15:45:00,301.86,301.92,301.22,301.22,20379.0,301.86,301.92,301.22,301.22,20379.0
2018-08-16 15:50:00,301.08,301.8,301.06,301.8,37246.0,301.08,301.8,301.06,301.8,37246.0
2018-08-16 15:55:00,301.76,302.13,301.64,301.98,52302.0,301.76,302.13,301.64,301.98,52302.0
2018-08-17 09:30:00,302.32,302.63,300.07,301.73,24487.0,302.32,302.63,300.07,301.73,24487.0
2018-08-17 09:35:00,301.69,301.82,300.85,300.85,2900.0,301.69,301.82,300.85,300.85,2900.0
2018-08-17 09:40:00,300.52,301.36,300.52,301.36,2352.0,300.52,301.36,300.52,301.36,2352.0
2018-08-17 09:45:00,301.01,301.22,300.76,301.22,4200.0,301.01,301.22,300.76,301.22,4200.0
2018-08-17 09:50:00,301.07,302.15,300.9,302.15,3260.0,301.07,302.15,300.9,302.15,3260.0
2018-08-17 09:55:00,302.13,303.06,302.13,303.06,1600.0,302.13,303.06,302.13,303.06,1600.0
2018-08-17 10:00:00,303.51,303.73,303.36,303.61,4257.0,303.51,303.73,303.36,303.61,4257.0
2018-08-17 10:05:00,303.64,303.64,301.56,301.58,4700.0,303.64,303.64,301.56,301.58,4700.0
2018-08-17 10:10:00,301.58,302.38,301.23,301.24,5849.0,301.58,302.38,301.23,301.24,5849.0
2018-08-17 10:15:00,301.02,302.02,300.98,301.94,6973.0,301.02,302.02,300.98,301.94,6973.0
2018-08-17 10:20:00,301.96,302.04,300.69,300.69,5360.0,301.96,302.04,300.69,300.69,5360.0
2018-08-17 10:25:00,300.72,300.72,300.18,300.26,6528.0,300.72,300.72,300.18,300.26,6528.0
2018-08-17 10:30:00,300.16,301.79,300.16,301.78,9158.0,300.16,301.79,300.16,301.78,9158.0
2018-08-17 10:35:00,301.95,301.95,300.93,300.93,5156.0,301.95,301.95,300.93,300.93,5156.0
2018-08-17 10:40:00,300.82,300.85,300.23,300.3,5719.0,300.82,300.85,300.23,300.3,5719.0
2018-08-17 10:45:00,300.31,300.74,300.26,300.44,8250.0,300.31,300.74,300.26,300.44,8250.0
2018-08-17 10:50:00,300.46,301.15,300.43,301.12,8730.0,300.46,301.15,300.43,301.12,8730.0
2018-08-17 10:55:00,301.08,301.71,301.02,301.49,8217.0,301.08,301.71,301.02,301.49,8217.0
2018-08-17 11:00:00,301.59,301.82,301.19,301.32,6870.0,301.59,301.82,301.19,301.32,6870.0
2018-08-17 11:05:00,301.33,301.43,301.08,301.08,4945.0,301.33,301.43,301.08,301.08,4945.0
2018-08-17 11:10:00,300.98,301.02,300.86,301.02,1900.0,300.98,301.02,300.86,301.02,1900.0
2018-08-17 11:15:00,300.93,301.01,300.5,300.5,9596.0,300.93,301.01,300.5,300.5,9596.0
2018-08-17 11:20:00,300.43,300.47,299.76,299.76,2700.0,300.43,300.47,299.76,299.76,2700.0
2018-08-17 11:25:00,299.85,300.26,299.55,300.19,9600.0,299.85,300.26,299.55,300.19,9600.0
2018-08-17 11:30:00,300.14,300.2,299.93,299.98,7058.0,300.14,300.2,299.93,299.98,7058.0
2018-08-17 11:35:00,300.03,300.52,299.96,300.11,9449.0,300.03,300.52,299.96,300.11,9449.0
2018-08-17 11:40:00,300.04,300.26,299.96,300.26,4200.0,300.04,300.26,299.96,300.26,4200.0
2018-08-17 11:45:00,300.22,300.38,300.1,300.31,3145.0,300.22,300.38,300.1,300.31,3145.0
2018-08-17 11:50:00,300.29,300.47,300.17,300.47,1700.0,300.29,300.47,300.17,300.47,1700.0
2018-08-17 11:55:00,300.38,301.07,300.36,301.07,6400.0,300.38,301.07,300.36,301.07,6400.0
2018-08-17 12:00:00,301.16,301.19,300.82,300.82,6925.0,301.16,301.19,300.82,300.82,6925.0
2018-08-17 12:05:00,300.75,300.98,300.64,300.82,4942.0,300.75,300.98,300.64,300.82,4942.0
2018-08-17 12:10:00,300.84,300.98,300.79,300.87,3624.0,300.84,300.98,300.79,300.87,3624.0
2018-08-17 12:15:00,300.96,300.96,300.76,300.78,1937.0,300.96,300.96,300.76,300.78,1937.0
2018-08-17 12:20:00,300.84,300.99,300.31,300.37,2491.0,300.84,300.99,300.31,300.37,2491.0
2018-08-17 12:25:00,300.2,300.38,300.01,300.16,6701.0,300.2,300.38,300.01,300.16,6701.0
2018-08-17 12:30:00,300.24,300.37,300.14,300.14,1500.0,300.24,300.37,300.14,300.14,1500.0
2018-08-17 12:35:00,300.35,300.47,300.2,300.2,4593.0,300.35,300.47,300.2,300.2,4593.0
2018-08-17 12:40:00,300.28,300.38,300.28,300.31,1800.0,300.28,300.38,300.28,300.31,1800.0
2018-08-17 12:45:00,300.16,300.32,300.16,300.28,1776.0,300.16,300.32,300.16,300.28,1776.0
2018-08-17 12:50:00,300.26,300.59,300.26,300.53,4402.0,300.26,300.59,300.26,300.53,4402.0
2018-08-17 12:55:00,300.4,300.56,300.31,300.4,2700.0,300.4,300.56,300.31,300.4,2700.0
2018-08-17 13:00:00,300.32,300.49,300.29,300.46,4784.0,300.32,300.49,300.29,300.46,4784.0
2018-08-17 13:05:00,300.34,300.36,300.19,300.3,3171.0,300.34,300.36,300.19,300.3,3171.0
2018-08-17 13:10:00,300.32,300.32,299.92,299.96,30686.0,300.32,300.32,299.92,299.96,30686.0
2018-08-17 13:15:00,300.03,300.2,300.01,300.2,2900.0,300.03,300.2,300.01,300.2,2900.0
2018-08-17 13:20:00,300.2,300.2,299.78,299.97,9163.0,300.2,300.2,299.78,299.97,9163.0
2018-08-17 13:25:00,299.86,299.87,299.58,299.68,3200.0,299.86,299.87,299.58,299.68,3200.0
2018-08-17 13:30:00,299.66,299.72,299.44,299.59,5451.0,299.66,299.72,299.44,299.59,5451.0
2018-08-17 13:35:00,299.57,299.59,299.39,299.46,2200.0,299.57,299.59,299.39,299.46,2200.0
2018-08-17 13:40:00,299.36,299.91,299.36,299.7,7417.0,299.36,299.91,299.36,299.7,7417.0
2018-08-17 13:45:00,299.66,299.71,299.53,299.53,7624.0,299.66,299.71,299.53,299.53,7624.0
2018-08-17 13:50:00,299.4,299.45,299.18,299.25,6319.0,299.4,299.45,299.18,299.25,6319.0
2018-08-17 13:55:00,299.28,299.47,299.1,299.1,6818.0,299.28,299.47,299.1,299.1,6818.0
2018-08-17 14:00:00,299.01,299.56,298.93,299.49,12112.0,299.01,299.56,298.93,299.49,12112.0
2018-08-17 14:05:00,299.53,299.69,299.26,299.42,15718.0,299.53,299.69,299.26,299.42,15718.0
2018-08-17 14:10:00,299.56,299.56,299.02,299.53,8356.0,299.56,299.56,299.02,299.53,8356.0
2018-08-17 14:15:00,299.64,299.74,299.47,299.73,6260.0,299.64,299.74,299.47,299.73,6260.0
2018-08-17 14:20:00,299.79,300.23,299.79,299.97,5000.0,299.79,300.23,299.79,299.97,5000.0
2018-08-17 14:25:00,299.92,300.61,299.81,300.41,10701.0,299.92,300.61,299.81,300.41,10701.0
2018-08-17 14:30:00,300.32,300.43,300.25,300.41,4458.0,300.32,300.43,300.25,300.41,4458.0
2018-08-17 14:35:00,300.42,300.47,300.22,300.47,5609.0,300.42,300.47,300.22,300.47,5609.0
2018-08-17 14:40:00,300.56,300.81,300.55,300.81,2300.0,300.56,300.81,300.55,300.81,2300.0
2018-08-17 14:45:00,300.76,300.84,300.64,300.74,4500.0,300.76,300.84,300.64,300.74,4500.0
2018-08-17 14:50:00,300.76,301.0,300.76,300.91,10737.0,300.76,301.0,300.76,300.91,10737.0
2018-08-17 14:55:00,301.0,301.13,301.0,301.13,1900.0,301.0,301.13,301.0,301.13,1900.0
2018-08-17 15:00:00,301.11,301.11,300.81,300.95,4800.0,301.11,301.11,300.81,300.95,4800.0
2018-08-17 15:05:00,300.79,300.79,300.57,300.62,2602.0,300.79,300.79,300.57,300.62,2602.0
2018-08-17 15:10:00,300.5,300.62,300.43,300.53,5600.0,300.5,300.62,300.43,300.53,5600.0
2018-08-17 15:15:00,300.56,300.64,300.38,300.56,3812.0,300.56,300.64,300.38,300.56,3812.0
2018-08-17 15:20:00,300.6,300.63,300.51,300.52,5409.0,300.6,300.63,300.51,300.52,5409.0
2018-08-17 15:25:00,300.48,300.61,300.38,300.38,3670.0,300.48,300.61,300.38,300.38,3670.0
2018-08-17 15:30:00,300.29,300.54,300.28,300.48,7758.0,300.29,300.54,300.28,300.48,7758.0
2018-08-17 15:35:00,300.48,300.56,300.25,300.44,6536.0,300.48,300.56,300.25,300.44,6536.0
2018-08-17 15:40:00,300.42,300.8,300.42,300.72,4497.0,300.42,300.8,300.42,300.72,4497.0
2018-08-17 15:45:00,300.76,300.79,300.23,300.23,11224.0,300.76,300.79,300.23,300.23,11224.0
2018-08-17 15:50:00,300.23,300.28,299.78,299.78,38730.0,300.23,300.28,299.78,299.78,38730.0
2018-08-17 15:55:00,299.76,300.0,299.32,299.62,64672.0,299.76,300.0,299.32,299.62,64672.0
2018-08-20 09:30:00,300.63,300.79,300.0,300.0,8913.0,300.63,300.79,300.0,300.0,8913.0
2018-08-20 09:35:00,300.11,300.22,299.29,299.79,4365.0,300.11,300.22,299.29,299.79,4365.0
2018-08-20 09:40:00,300.26,300.26,299.61,300.04,3344.0,300.26,300.26,299.61,300.04,3344.0
2018-08-20 09:45:00,299.86,299.94,298.79,298.79,4510.0,299.86,299.94,298.79,298.79,4510.0
2018-08-20 09:50:00,298.82,299.07,298.11,298.62,3464.0,298.82,299.07,298.11,298.62,3464.0
2018-08-20 09:55:00,298.86,299.92,298.8,299.65,6772.0,298.86,299.92,298.8,299.65,6772.0
2018-08-20 10:00:00,299.57,299.57,298.91,299.0,6262.0,299.57,299.57,298.91,299.0,6262.0
2018-08-20 10:05:00,298.88,300.41,298.83,300.41,5132.0,298.88,300.41,298.83,300.41,5132.0
2018-08-20 10:10:00,300.39,300.39,299.64,299.67,11285.0,300.39,300.39,299.64,299.67,11285.0
2018-08-20 10:15:00,299.48,299.48,298.46,298.46,6877.0,299.48,299.48,298.46,298.46,6877.0
2018-08-20 10:20:00,298.5,299.52,298.46,299.35,7368.0,298.5,299.52,298.46,299.35,7368.0
2018-08-20 10:25:00,299.47,299.78,299.04,299.05,5111.0,299.47,299.78,299.04,299.05,5111.0
2018-08-20 10:30:00,299.15,299.35,298.76,298.9,8395.0,299.15,299.35,298.76,298.9,8395.0
2018-08-20 10:35:00,298.91,299.28,298.2,298.2,9547.0,298.91,299.28,298.2,298.2,9547.0
2018-08-20 10:40:00,298.11,298.27,297.88,298.05,7524.0,298.11,298.27,297.88,298.05,7524.0
2018-08-20 10:45:00,298.1,298.14,297.8,298.14,8778.0,298.1,298.14,297.8,298.14,8778.0
2018-08-20 10:50:00,297.87,298.11,297.43,297.43,6154.0,297.87,298.11,297.43,297.43,6154.0
2018-08-20 10:55:00,297.5,297.5,297.0,297.07,5670.0,297.5,297.5,297.0,297.07,5670.0
2018-08-20 11:00:00,297.0,297.09,296.91,296.93,7079.0,297.0,297.09,296.91,296.93,7079.0
2018-08-20 11:05:00,297.15,297.15,296.65,296.74,5657.0,297.15,297.15,296.65,296.74,5657.0
2018-08-20 11:10:00,296.76,297.42,296.74,297.15,10350.0,296.76,297.42,296.74,297.15,10350.0
2018-08-20 11:15:00,297.15,297.15,296.72,296.74,6992.0,297.15,297.15,296.72,296.74,6992.0
2018-08-20 11:20:00,296.83,296.84,296.28,296.28,5935.0,296.83,296.84,296.28,296.28,5935.0
2018-08-20 11:25:00,296.11,296.3,295.85,296.12,7316.0,296.11,296.3,295.85,296.12,7316.0
2018-08-20 11:30:00,296.22,297.26,296.07,297.1,21418.0,296.22,297.26,296.07,297.1,21418.0
2018-08-20 11:35:00,296.94,297.34,296.62,296.82,11781.0,296.94,297.34,296.62,296.82,11781.0
2018-08-20 11:40:00,296.94,297.58,296.94,297.26,19617.0,296.94,297.58,296.94,297.26,19617.0
2018-08-20 11:45:00,297.32,297.33,297.06,297.08,9163.0,297.32,297.33,297.06,297.08,9163.0
2018-08-20 11:50:00,296.97,297.0,296.51,296.6,5220.0,296.97,297.0,296.51,296.6,5220.0
2018-08-20 11:55:00,296.51,296.6,296.05,296.33,10294.0,296.51,296.6,296.05,296.33,10294.0
2018-08-20 12:00:00,296.31,296.76,296.31,296.76,7402.0,296.31,296.76,296.31,296.76,7402.0
2018-08-20 12:05:00,296.82,297.11,296.73,297.05,3523.0,296.82,297.11,296.73,297.05,3523.0
2018-08-20 12:10:00,297.06,297.07,296.66,296.85,7993.0,297.06,297.07,296.66,296.85,7993.0
2018-08-20 12:15:00,297.0,297.22,296.88,296.89,5544.0,297.0,297.22,296.88,296.89,5544.0
2018-08-20 12:20:00,296.87,297.12,296.86,297.07,7065.0,296.87,297.12,296.86,297.07,7065.0
2018-08-20 12:25:00,297.15,297.25,297.06,297.14,4902.0,297.15,297.25,297.06,297.14,4902.0
2018-08-20 12:30:00,297.05,297.05,296.91,296.91,1900.0,297.05,297.05,296.91,296.91,1900.0
2018-08-20 12:35:00,296.81,296.86,296.44,296.44,7124.0,296.81,296.86,296.44,296.44,7124.0
2018-08-20 12:40:00,296.52,296.52,296.32,296.4,6077.0,296.52,296.52,296.32,296.4,6077.0
2018-08-20 12:45:00,296.42,296.42,296.23,296.23,4081.0,296.42,296.42,296.23,296.23,4081.0
2018-08-20 12:50:00,296.33,296.68,296.23,296.68,4387.0,296.33,296.68,296.23,296.68,4387.0
2018-08-20 12:55:00,296.94,296.94,296.06,296.08,5374.0,296.94,296.94,296.06,296.08,5374.0
2018-08-20 13:00:00,296.03,296.08,295.64,295.73,5123.0,296.03,296.08,295.64,295.73,5123.0
2018-08-20 13:05:00,295.66,295.94,295.66,295.72,6063.0,295.66,295.94,295.66,295.72,6063.0
2018-08-20 13:10:00,295.88,295.98,295.3,295.63,10255.0,295.88,295.98,295.3,295.63,10255.0
2018-08-20 13:15:00,295.6,295.6,295.39,295.4,4216.0,295.6,295.6,295.39,295.4,4216.0
2018-08-20 13:20:00,295.4,295.47,295.13,295.19,16641.0,295.4,295.47,295.13,295.19,16641.0
2018-08-20 13:25:00,295.15,295.49,295.12,295.49,9020.0,295.15,295.49,295.12,295.49,9020.0
2018-08-20 13:30:00,295.44,295.62,295.04,295.04,11832.0,295.44,295.62,295.04,295.04,11832.0
2018-08-20 13:35:00,295.17,295.2,295.06,295.12,4746.0,295.17,295.2,295.06,295.12,4746.0
2018-08-20 13:40:00,295.15,295.21,295.0,295.01,6340.0,295.15,295.21,295.0,295.01,6340.0
2018-08-20 13:45:00,294.98,295.64,294.9,295.49,10334.0,294.98,295.64,294.9,295.49,10334.0
2018-08-20 13:50:00,295.54,295.54,295.25,295.27,8273.0,295.54,295.54,295.25,295.27,8273.0
2018-08-20 13:55:00,295.25,295.34,295.15,295.22,4786.0,295.25,295.34,295.15,295.22,4786.0
2018-08-20 14:00:00,295.28,295.44,295.01,295.01,16829.0,295.28,295.44,295.01,295.01,16829.0
2018-08-20 14:05:00,295.06,295.43,295.06,295.39,5946.0,295.06,295.43,295.06,295.39,5946.0
2018-08-20 14:10:00,295.36,295.5,295.26,295.5,7731.0,295.36,295.5,295.26,295.5,7731.0
2018-08-20 14:15:00,295.51,295.76,295.42,295.61,9944.0,295.51,295.76,295.42,295.61,9944.0
2018-08-20 14:20:00,295.69,295.98,295.65,295.88,7660.0,295.69,295.98,295.65,295.88,7660.0
2018-08-20 14:25:00,295.85,295.87,295.68,295.75,3100.0,295.85,295.87,295.68,295.75,3100.0
2018-08-20 14:30:00,295.75,295.86,295.32,295.53,8614.0,295.75,295.86,295.32,295.53,8614.0
2018-08-20 14:35:00,295.64,295.64,295.27,295.27,1500.0,295.64,295.64,295.27,295.27,1500.0
2018-08-20 14:40:00,295.26,295.45,295.2,295.35,5101.0,295.26,295.45,295.2,295.35,5101.0
2018-08-20 14:45:00,295.32,295.58,295.3,295.52,4800.0,295.32,295.58,295.3,295.52,4800.0
2018-08-20 14:50:00,295.53,295.58,295.39,295.48,4805.0,295.53,295.58,295.39,295.48,4805.0
2018-08-20 14:55:00,295.45,295.51,295.39,295.44,7151.0,295.45,295.51,295.39,295.44,7151.0
2018-08-20 15:00:00,295.46,295.47,295.33,295.35,15700.0,295.46,295.47,295.33,295.35,15700.0
2018-08-20 15:05:00,295.33,295.33,295.14,295.19,7978.0,295.33,295.33,295.14,295.19,7978.0
2018-08-20 15:10:00,295.17,295.33,295.06,295.33,10345.0,295.17,295.33,295.06,295.33,10345.0
2018-08-20 15:15:00,295.37,295.68,295.37,295.66,9106.0,295.37,295.68,295.37,295.66,9106.0
2018-08-20 15:20:00,295.67,295.91,295.66,295.89,9821.0,295.67,295.91,295.66,295.89,9821.0
2018-08-20 15:25:00,295.89,296.07,295.88,295.91,12687.0,295.89,296.07,295.88,295.91,12687.0
2018-08-20 15:30:00,295.91,295.91,295.64,295.71,13665.0,295.91,295.91,295.64,295.71,13665.0
2018-08-20 15:35:00,295.71,295.73,295.52,295.53,16787.0,295.71,295.73,295.52,295.53,16787.0
2018-08-20 15:40:00,295.49,295.49,295.03,295.04,13959.0,295.49,295.49,295.03,295.04,13959.0
2018-08-20 15:45:00,295.04,295.24,294.87,295.0,34751.0,295.04,295.24,294.87,295.0,34751.0
2018-08-20 15:50:00,295.24,295.33,294.89,295.02,43515.0,295.24,295.33,294.89,295.02,43515.0
2018-08-20 15:55:00,295.02,295.12,294.84,295.0,67053.0,295.02,295.12,294.84,295.0,67053.0
2018-08-21 09:30:00,295.0,295.56,295.0,295.19,9056.0,295.0,295.56,295.0,295.19,9056.0
2018-08-21 09:35:00,295.34,296.39,295.34,296.0,11853.0,295.34,296.39,295.34,296.0,11853.0
2018-08-21 09:40:00,295.83,296.65,295.66,296.24,17711.0,295.83,296.65,295.66,296.24,17711.0
2018-08-21 09:45:00,296.3,297.47,296.25,297.29,28209.0,296.3,297.47,296.25,297.29,28209.0
2018-08-21 09:50:00,297.1,298.22,297.1,297.93,13372.0,297.1,298.22,297.1,297.93,13372.0
2018-08-21 09:55:00,297.81,298.52,297.52,298.0,18628.0,297.81,298.52,297.52,298.0,18628.0
2018-08-21 10:00:00,298.2,298.56,297.92,298.11,15842.0,298.2,298.56,297.92,298.11,15842.0
2018-08-21 10:05:00,298.38,299.5,298.38,299.23,21915.0,298.38,299.5,298.38,299.23,21915.0
2018-08-21 10:10:00,299.22,299.76,298.91,299.32,12471.0,299.22,299.76,298.91,299.32,12471.0
2018-08-21 10:15:00,299.35,299.35,298.93,298.98,6780.0,299.35,299.35,298.93,298.98,6780.0
2018-08-21 10:20:00,299.2,299.22,298.85,298.91,4400.0,299.2,299.22,298.85,298.91,4400.0
2018-08-21 10:25:00,298.9,300.34,298.9,300.21,28353.0,298.9,300.34,298.9,300.21,28353.0
2018-08-21 10:30:00,300.39,301.36,300.38,301.36,11110.0,300.39,301.36,300.38,301.36,11110.0
2018-08-21 10:35:00,301.16,301.34,300.71,300.94,24226.0,301.16,301.34,300.71,300.94,24226.0
2018-08-21 10:40:00,300.97,301.13,300.55,300.97,29424.0,300.97,301.13,300.55,300.97,29424.0
2018-08-21 10:45:00,301.07,301.39,300.85,301.39,12785.0,301.07,301.39,300.85,301.39,12785.0
2018-08-21 10:50:00,301.37,302.24,301.36,302.09,32577.0,301.37,302.24,301.36,302.09,32577.0
2018-08-21 10:55:00,302.11,302.15,301.78,301.89,16698.0,302.11,302.15,301.78,301.89,16698.0
2018-08-21 11:00:00,301.87,302.51,301.87,302.48,36613.0,301.87,302.51,301.87,302.48,36613.0
2018-08-21 11:05:00,302.58,302.58,301.86,301.94,23613.0,302.58,302.58,301.86,301.94,23613.0
2018-08-21 11:10:00,302.0,302.73,301.81,302.7,8693.0,302.0,302.73,301.81,302.7,8693.0
2018-08-21 11:15:00,302.76,303.08,302.52,302.86,10210.0,302.76,303.08,302.52,302.86,10210.0
2018-08-21 11:20:00,302.76,302.86,302.6,302.62,13796.0,302.76,302.86,302.6,302.62,13796.0
2018-08-21 11:25:00,302.61,303.05,302.41,303.05,8833.0,302.61,303.05,302.41,303.05,8833.0
2018-08-21 11:30:00,302.87,303.09,302.82,303.05,5575.0,302.87,303.09,302.82,303.05,5575.0
2018-08-21 11:35:00,303.1,303.78,303.02,303.67,12393.0,303.1,303.78,303.02,303.67,12393.0
2018-08-21 11:40:00,303.75,303.84,303.65,303.84,8566.0,303.75,303.84,303.65,303.84,8566.0
2018-08-21 11:45:00,303.84,304.7,303.83,303.92,11727.0,303.84,304.7,303.83,303.92,11727.0
2018-08-21 11:50:00,303.98,304.59,303.98,304.45,10099.0,303.98,304.59,303.98,304.45,10099.0
2018-08-21 11:55:00,304.5,304.68,304.25,304.62,14785.0,304.5,304.68,304.25,304.62,14785.0
2018-08-21 12:00:00,304.56,304.8,304.3,304.46,10579.0,304.56,304.8,304.3,304.46,10579.0
2018-08-21 12:05:00,304.42,304.7,304.37,304.64,18385.0,304.42,304.7,304.37,304.64,18385.0
2018-08-21 12:10:00,304.7,304.84,304.69,304.84,2300.0,304.7,304.84,304.69,304.84,2300.0
2018-08-21 12:15:00,304.8,304.85,304.68,304.7,5908.0,304.8,304.85,304.68,304.7,5908.0
2018-08-21 12:20:00,304.76,304.76,304.24,304.36,35385.0,304.76,304.76,304.24,304.36,35385.0
2018-08-21 12:25:00,304.39,304.79,304.39,304.71,17927.0,304.39,304.79,304.39,304.71,17927.0
2018-08-21 12:30:00,304.64,305.15,304.64,305.03,11575.0,304.64,305.15,304.64,305.03,11575.0
2018-08-21 12:35:00,305.15,305.54,305.06,305.44,10418.0,305.15,305.54,305.06,305.44,10418.0
2018-08-21 12:40:00,305.34,305.67,305.07,305.4,20677.0,305.34,305.67,305.07,305.4,20677.0
2018-08-21 12:45:00,305.41,305.73,305.33,305.59,21531.0,305.41,305.73,305.33,305.59,21531.0
2018-08-21 12:50:00,305.59,305.93,305.52,305.86,12425.0,305.59,305.93,305.52,305.86,12425.0
2018-08-21 12:55:00,305.9,306.15,305.8,305.99,19685.0,305.9,306.15,305.8,305.99,19685.0
2018-08-21 13:00:00,305.99,306.13,305.47,305.47,29248.0,305.99,306.13,305.47,305.47,29248.0
2018-08-21 13:05:00,305.32,305.63,305.24,305.63,24906.0,305.32,305.63,305.24,305.63,24906.0
2018-08-21 13:10:00,305.68,306.17,305.62,306.16,14475.0,305.68,306.17,305.62,306.16,14475.0
2018-08-21 13:15:00,306.13,306.74,306.02,306.72,17862.0,306.13,306.74,306.02,306.72,17862.0
2018-08-21 13:20:00,306.72,306.87,306.58,306.65,24684.0,306.72,306.87,306.58,306.65,24684.0
2018-08-21 13:25:00,306.65,306.9,306.65,306.88,14144.0,306.65,306.9,306.65,306.88,14144.0
2018-08-21 13:30:00,306.94,307.63,306.89,307.63,22054.0,306.94,307.63,306.89,307.63,22054.0
2018-08-21 13:35:00,307.66,307.69,306.64,306.75,35441.0,307.66,307.69,306.64,306.75,35441.0
2018-08-21 13:40:00,306.85,307.28,306.75,307.17,32032.0,306.85,307.28,306.75,307.17,32032.0
2018-08-21 13:45:00,307.08,307.17,306.68,306.78,42061.0,307.08,307.17,306.68,306.78,42061.0
2018-08-21 13:50:00,306.78,307.08,306.19,306.66,45288.0,306.78,307.08,306.19,306.66,45288.0
2018-08-21 13:55:00,306.62,307.19,306.61,307.05,24148.0,306.62,307.19,306.61,307.05,24148.0
2018-08-21 14:00:00,307.01,307.33,306.82,307.29,21673.0,307.01,307.33,306.82,307.29,21673.0
2018-08-21 14:05:00,307.27,307.39,306.79,306.97,28902.0,307.27,307.39,306.79,306.97,28902.0
2018-08-21 14:10:00,307.0,307.3,306.8,307.3,15364.0,307.0,307.3,306.8,307.3,15364.0
2018-08-21 14:15:00,307.22,307.53,306.95,307.26,21993.0,307.22,307.53,306.95,307.26,21993.0
2018-08-21 14:20:00,307.27,307.27,306.23,306.27,12790.0,307.27,307.27,306.23,306.27,12790.0
2018-08-21 14:25:00,306.23,306.23,305.68,305.89,25479.0,306.23,306.23,305.68,305.89,25479.0
2018-08-21 14:30:00,305.76,305.91,305.31,305.5,33836.0,305.76,305.91,305.31,305.5,33836.0
2018-08-21 14:35:00,305.58,305.68,305.2,305.63,27503.0,305.58,305.68,305.2,305.63,27503.0
2018-08-21 14:40:00,305.67,305.69,305.35,305.5,24138.0,305.67,305.69,305.35,305.5,24138.0
2018-08-21 14:45:00,305.44,305.56,305.33,305.42,15047.0,305.44,305.56,305.33,305.42,15047.0
2018-08-21 14:50:00,305.38,305.52,305.09,305.33,17108.0,305.38,305.52,305.09,305.33,17108.0
2018-08-21 14:55:00,305.18,305.91,305.15,305.85,32934.0,305.18,305.91,305.15,305.85,32934.0
2018-08-21 15:00:00,305.79,305.93,305.47,305.82,20867.0,305.79,305.93,305.47,305.82,20867.0
2018-08-21 15:05:00,305.85,306.05,305.78,306.04,20430.0,305.85,306.05,305.78,306.04,20430.0
2018-08-21 15:10:00,306.04,306.33,305.85,306.17,39908.0,306.04,306.33,305.85,306.17,39908.0
2018-08-21 15:15:00,306.22,306.23,305.97,306.11,19179.0,306.22,306.23,305.97,306.11,19179.0
2018-08-21 15:20:00,306.02,306.14,305.98,306.14,13576.0,306.02,306.14,305.98,306.14,13576.0
2018-08-21 15:25:00,306.1,306.66,306.08,306.28,36457.0,306.1,306.66,306.08,306.28,36457.0
2018-08-21 15:30:00,306.16,306.23,305.53,305.72,38926.0,306.16,306.23,305.53,305.72,38926.0
2018-08-21 15:35:00,305.71,305.97,305.66,305.86,36028.0,305.71,305.97,305.66,305.86,36028.0
2018-08-21 15:40:00,305.9,305.96,305.78,305.85,40839.0,305.9,305.96,305.78,305.85,40839.0
2018-08-21 15:45:00,305.85,306.16,305.64,305.95,47371.0,305.85,306.16,305.64,305.95,47371.0
2018-08-21 15:50:00,305.86,305.86,305.06,305.23,54086.0,305.86,305.86,305.06,305.23,54086.0
2018-08-21 15:55:00,305.23,305.4,304.93,305.04,68617.0,305.23,305.4,304.93,305.04,68617.0
2018-08-22 09:30:00,302.27,306.13,302.27,305.39,29327.0,302.27,306.13,302.27,305.39,29327.0
2018-08-22 09:35:00,304.73,305.75,302.91,302.93,20881.0,304.73,305.75,302.91,302.93,20881.0
2018-08-22 09:40:00,303.35,304.89,302.81,304.89,14887.0,303.35,304.89,302.81,304.89,14887.0
2018-08-22 09:45:00,304.92,304.92,303.51,303.52,7609.0,304.92,304.92,303.51,303.52,7609.0
2018-08-22 09:50:00,303.45,304.27,302.98,302.98,5042.0,303.45,304.27,302.98,302.98,5042.0
2018-08-22 09:55:00,302.9,302.95,302.2,302.59,9564.0,302.9,302.95,302.2,302.59,9564.0
2018-08-22 10:00:00,302.69,303.92,302.49,303.92,15114.0,302.69,303.92,302.49,303.92,15114.0
2018-08-22 10:05:00,303.93,304.3,303.01,303.01,11366.0,303.93,304.3,303.01,303.01,11366.0
2018-08-22 10:10:00,303.09,303.47,301.86,302.18,14937.0,303.09,303.47,301.86,302.18,14937.0
2018-08-22 10:15:00,302.17,302.27,300.38,300.66,21900.0,302.17,302.27,300.38,300.66,21900.0
2018-08-22 10:20:00,300.83,301.84,300.12,301.52,20173.0,300.83,301.84,300.12,301.52,20173.0
2018-08-22 10:25:00,301.47,301.48,300.25,300.89,9101.0,301.47,301.48,300.25,300.89,9101.0
2018-08-22 10:30:00,300.72,300.96,300.1,300.63,16209.0,300.72,300.96,300.1,300.63,16209.0
2018-08-22 10:35:00,300.69,301.17,300.5,301.04,19746.0,300.69,301.17,300.5,301.04,19746.0
2018-08-22 10:40:00,300.87,301.08,300.78,300.84,11820.0,300.87,301.08,300.78,300.84,11820.0
2018-08-22 10:45:00,300.76,301.36,300.73,300.99,23584.0,300.76,301.36,300.73,300.99,23584.0
2018-08-22 10:50:00,301.05,301.45,300.1,300.41,13805.0,301.05,301.45,300.1,300.41,13805.0
2018-08-22 10:55:00,300.29,300.4,300.0,300.4,6060.0,300.29,300.4,300.0,300.4,6060.0
2018-08-22 11:00:00,300.46,301.03,300.44,300.88,12679.0,300.46,301.03,300.44,300.88,12679.0
2018-08-22 11:05:00,300.94,300.98,300.11,300.22,7594.0,300.94,300.98,300.11,300.22,7594.0
2018-08-22 11:10:00,300.23,300.29,299.72,299.97,9039.0,300.23,300.29,299.72,299.97,9039.0
2018-08-22 11:15:00,300.06,300.43,300.06,300.24,10108.0,300.06,300.43,300.06,300.24,10108.0
2018-08-22 11:20:00,300.24,300.24,299.38,299.46,9568.0,300.24,300.24,299.38,299.46,9568.0
2018-08-22 11:25:00,299.46,299.57,299.11,299.37,10444.0,299.46,299.57,299.11,299.37,10444.0
2018-08-22 11:30:00,299.53,300.05,299.3,299.73,8300.0,299.53,300.05,299.3,299.73,8300.0
2018-08-22 11:35:00,299.67,299.93,299.67,299.73,7885.0,299.67,299.93,299.67,299.73,7885.0
2018-08-22 11:40:00,299.73,299.73,299.18,299.41,4348.0,299.73,299.73,299.18,299.41,4348.0
2018-08-22 11:45:00,299.24,299.35,298.73,298.75,10134.0,299.24,299.35,298.73,298.75,10134.0
2018-08-22 11:50:00,298.74,299.17,298.67,299.17,3689.0,298.74,299.17,298.67,299.17,3689.0
2018-08-22 11:55:00,299.1,300.0,299.01,299.77,12699.0,299.1,300.0,299.01,299.77,12699.0
2018-08-22 12:00:00,299.77,300.0,299.45,299.45,13676.0,299.77,300.0,299.45,299.45,13676.0
2018-08-22 12:05:00,299.51,299.59,299.19,299.19,7676.0,299.51,299.59,299.19,299.19,7676.0
2018-08-22 12:10:00,299.3,299.31,298.84,298.84,5437.0,299.3,299.31,298.84,298.84,5437.0
2018-08-22 12:15:00,298.9,299.4,298.87,299.03,9929.0,298.9,299.4,298.87,299.03,9929.0
2018-08-22 12:20:00,299.01,299.09,298.31,298.4,6869.0,299.01,299.09,298.31,298.4,6869.0
2018-08-22 12:25:00,298.4,298.69,298.36,298.69,4541.0,298.4,298.69,298.36,298.69,4541.0
2018-08-22 12:30:00,298.69,298.69,298.24,298.24,16328.0,298.69,298.69,298.24,298.24,16328.0
2018-08-22 12:35:00,298.27,298.55,298.27,298.4,5150.0,298.27,298.55,298.27,298.4,5150.0
2018-08-22 12:40:00,298.4,298.47,298.28,298.31,12051.0,298.4,298.47,298.28,298.31,12051.0
2018-08-22 12:45:00,298.3,298.3,297.82,297.88,8090.0,298.3,298.3,297.82,297.88,8090.0
2018-08-22 12:50:00,297.96,298.18,297.9,297.9,9458.0,297.96,298.18,297.9,297.9,9458.0
2018-08-22 12:55:00,297.87,298.06,297.58,298.06,10894.0,297.87,298.06,297.58,298.06,10894.0
2018-08-22 13:00:00,298.06,298.25,297.84,297.94,13124.0,298.06,298.25,297.84,297.94,13124.0
2018-08-22 13:05:00,297.94,298.32,297.88,298.28,7630.0,297.94,298.32,297.88,298.28,7630.0
2018-08-22 13:10:00,298.32,298.9,298.29,298.83,8515.0,298.32,298.9,298.29,298.83,8515.0
2018-08-22 13:15:00,298.76,299.93,298.65,299.93,13744.0,298.76,299.93,298.65,299.93,13744.0
2018-08-22 13:20:00,299.91,300.3,299.61,300.21,14141.0,299.91,300.3,299.61,300.21,14141.0
2018-08-22 13:25:00,300.24,300.3,299.27,299.67,20408.0,300.24,300.3,299.27,299.67,20408.0
2018-08-22 13:30:00,299.56,299.98,299.5,299.5,4605.0,299.56,299.98,299.5,299.5,4605.0
2018-08-22 13:35:00,299.7,299.96,299.67,299.96,2613.0,299.7,299.96,299.67,299.96,2613.0
2018-08-22 13:40:00,299.87,300.27,299.58,300.27,13876.0,299.87,300.27,299.58,300.27,13876.0
2018-08-22 13:45:00,300.24,300.35,300.03,300.31,6649.0,300.24,300.35,300.03,300.31,6649.0
2018-08-22 13:50:00,300.25,300.53,300.25,300.53,3850.0,300.25,300.53,300.25,300.53,3850.0
2018-08-22 13:55:00,300.54,301.01,300.54,300.71,10078.0,300.54,301.01,300.54,300.71,10078.0
2018-08-22 14:00:00,300.58,301.38,300.58,301.3,10191.0,300.58,301.38,300.58,301.3,10191.0
2018-08-22 14:05:00,301.23,301.27,300.34,300.66,10338.0,301.23,301.27,300.34,300.66,10338.0
2018-08-22 14:10:00,300.68,301.28,300.68,301.28,10275.0,300.68,301.28,300.68,301.28,10275.0
2018-08-22 14:15:00,301.24,301.38,301.1,301.16,26900.0,301.24,301.38,301.1,301.16,26900.0
2018-08-22 14:20:00,301.16,301.34,300.76,300.76,16352.0,301.16,301.34,300.76,300.76,16352.0
2018-08-22 14:25:00,300.68,300.91,300.16,300.84,5400.0,300.68,300.91,300.16,300.84,5400.0
2018-08-22 14:30:00,300.89,301.13,300.65,300.97,10783.0,300.89,301.13,300.65,300.97,10783.0
2018-08-22 14:35:00,300.91,300.98,300.79,300.79,7582.0,300.91,300.98,300.79,300.79,7582.0
2018-08-22 14:40:00,300.79,301.07,300.76,301.02,14128.0,300.79,301.07,300.76,301.02,14128.0
2018-08-22 14:45:00,300.92,301.03,300.88,300.99,11826.0,300.92,301.03,300.88,300.99,11826.0
2018-08-22 14:50:00,301.0,301.8,300.99,301.42,20136.0,301.0,301.8,300.99,301.42,20136.0
2018-08-22 14:55:00,301.42,301.73,301.31,301.71,22681.0,301.42,301.73,301.31,301.71,22681.0
2018-08-22 15:00:00,301.66,302.1,301.65,302.01,50430.0,301.66,302.1,301.65,302.01,50430.0
2018-08-22 15:05:00,302.08,302.51,301.93,302.5,25799.0,302.08,302.51,301.93,302.5,25799.0
2018-08-22 15:10:00,302.56,302.68,301.46,301.54,39401.0,302.56,302.68,301.46,301.54,39401.0
2018-08-22 15:15:00,301.53,301.62,300.73,301.46,23202.0,301.53,301.62,300.73,301.46,23202.0
2018-08-22 15:20:00,301.32,301.54,301.0,301.54,12922.0,301.32,301.54,301.0,301.54,12922.0
2018-08-22 15:25:00,301.51,301.52,301.32,301.42,19568.0,301.51,301.52,301.32,301.42,19568.0
2018-08-22 15:30:00,301.41,301.44,301.29,301.42,18767.0,301.41,301.44,301.29,301.42,18767.0
2018-08-22 15:35:00,301.36,301.43,301.18,301.38,22221.0,301.36,301.43,301.18,301.38,22221.0
2018-08-22 15:40:00,301.31,301.4,300.99,301.21,14631.0,301.31,301.4,300.99,301.21,14631.0
2018-08-22 15:45:00,301.16,301.26,300.51,300.71,33266.0,301.16,301.26,300.51,300.71,33266.0
2018-08-22 15:50:00,300.71,300.71,299.91,300.49,44100.0,300.71,300.71,299.91,300.49,44100.0
2018-08-22 15:55:00,300.52,300.62,300.2,300.28,75084.0,300.52,300.62,300.2,300.28,75084.0
2018-08-23 09:30:00,299.14,299.16,297.83,297.83,12717.0,299.14,299.16,297.83,297.83,12717.0
2018-08-23 09:35:00,297.73,297.73,296.3,296.38,8691.0,297.73,297.73,296.3,296.38,8691.0
2018-08-23 09:40:00,296.52,296.92,295.3,296.37,11998.0,296.52,296.92,295.3,296.37,11998.0
2018-08-23 09:45:00,296.94,297.15,296.24,296.24,16243.0,296.94,297.15,296.24,296.24,16243.0
2018-08-23 09:50:00,296.23,297.36,296.23,296.89,12512.0,296.23,297.36,296.23,296.89,12512.0
2018-08-23 09:55:00,297.09,297.31,296.13,296.13,24395.0,297.09,297.31,296.13,296.13,24395.0
2018-08-23 10:00:00,296.22,296.22,295.53,295.82,15322.0,296.22,296.22,295.53,295.82,15322.0
2018-08-23 10:05:00,295.64,297.06,295.64,296.91,14992.0,295.64,297.06,295.64,296.91,14992.0
2018-08-23 10:10:00,297.02,297.43,296.67,296.94,23038.0,297.02,297.43,296.67,296.94,23038.0
2018-08-23 10:15:00,297.0,297.22,296.72,297.03,16759.0,297.0,297.22,296.72,297.03,16759.0
2018-08-23 10:20:00,297.01,297.23,296.99,297.15,9396.0,297.01,297.23,296.99,297.15,9396.0
2018-08-23 10:25:00,297.16,297.16,296.44,296.67,21782.0,297.16,297.16,296.44,296.67,21782.0
2018-08-23 10:30:00,296.63,296.69,296.0,296.16,9554.0,296.63,296.69,296.0,296.16,9554.0
2018-08-23 10:35:00,296.25,296.45,295.87,295.87,22295.0,296.25,296.45,295.87,295.87,22295.0
2018-08-23 10:40:00,295.87,295.92,295.55,295.87,10973.0,295.87,295.92,295.55,295.87,10973.0
2018-08-23 10:45:00,295.85,296.03,295.65,295.82,23234.0,295.85,296.03,295.65,295.82,23234.0
2018-08-23 10:50:00,295.77,296.46,295.77,296.42,7226.0,295.77,296.46,295.77,296.42,7226.0
2018-08-23 10:55:00,296.36,296.51,296.05,296.5,4500.0,296.36,296.51,296.05,296.5,4500.0
2018-08-23 11:00:00,296.52,297.18,296.51,296.93,13267.0,296.52,297.18,296.51,296.93,13267.0
2018-08-23 11:05:00,297.0,297.09,296.74,296.84,7882.0,297.0,297.09,296.74,296.84,7882.0
2018-08-23 11:10:00,296.8,297.38,296.72,297.3,19200.0,296.8,297.38,296.72,297.3,19200.0
2018-08-23 11:15:00,297.37,297.91,296.7,296.7,14695.0,297.37,297.91,296.7,296.7,14695.0
2018-08-23 11:20:00,296.56,296.89,296.12,296.61,6481.0,296.56,296.89,296.12,296.61,6481.0
2018-08-23 11:25:00,296.46,296.77,296.06,296.77,12220.0,296.46,296.77,296.06,296.77,12220.0
2018-08-23 11:30:00,296.69,296.71,296.34,296.37,7425.0,296.69,296.71,296.34,296.37,7425.0
2018-08-23 11:35:00,296.31,296.34,295.86,296.0,8600.0,296.31,296.34,295.86,296.0,8600.0
2018-08-23 11:40:00,295.95,296.18,295.95,296.13,3500.0,295.95,296.18,295.95,296.13,3500.0
2018-08-23 11:45:00,296.07,296.18,295.4,295.52,7744.0,296.07,296.18,295.4,295.52,7744.0
2018-08-23 11:50:00,295.52,295.77,295.47,295.47,4780.0,295.52,295.77,295.47,295.47,4780.0
2018-08-23 11:55:00,295.52,295.52,295.0,295.04,4552.0,295.52,295.52,295.0,295.04,4552.0
2018-08-23 12:00:00,295.0,295.33,294.87,295.01,11694.0,295.0,295.33,294.87,295.01,11694.0
2018-08-23 12:05:00,295.09,295.65,295.08,295.57,9113.0,295.09,295.65,295.08,295.57,9113.0
2018-08-23 12:10:00,295.68,296.02,295.08,295.08,8898.0,295.68,296.02,295.08,295.08,8898.0
2018-08-23 12:15:00,295.11,295.68,295.11,295.6,11576.0,295.11,295.68,295.11,295.6,11576.0
2018-08-23 12:20:00,295.75,295.93,295.51,295.91,4750.0,295.75,295.93,295.51,295.91,4750.0
2018-08-23 12:25:00,295.93,296.02,295.72,295.72,5611.0,295.93,296.02,295.72,295.72,5611.0
2018-08-23 12:30:00,295.72,295.96,295.67,295.96,4700.0,295.72,295.96,295.67,295.96,4700.0
2018-08-23 12:35:00,295.83,295.9,295.7,295.74,10494.0,295.83,295.9,295.7,295.74,10494.0
2018-08-23 12:40:00,295.74,295.86,295.41,295.41,13601.0,295.74,295.86,295.41,295.41,13601.0
2018-08-23 12:45:00,295.41,295.68,295.39,295.56,9609.0,295.41,295.68,295.39,295.56,9609.0
2018-08-23 12:50:00,295.62,295.71,295.54,295.68,7000.0,295.62,295.71,295.54,295.68,7000.0
2018-08-23 12:55:00,295.69,295.89,295.63,295.81,8234.0,295.69,295.89,295.63,295.81,8234.0
2018-08-23 13:00:00,295.79,295.87,295.68,295.76,8632.0,295.79,295.87,295.68,295.76,8632.0
2018-08-23 13:05:00,295.68,295.78,295.43,295.43,6576.0,295.68,295.78,295.43,295.43,6576.0
2018-08-23 13:10:00,295.45,295.45,295.21,295.3,8635.0,295.45,295.45,295.21,295.3,8635.0
2018-08-23 13:15:00,295.34,295.35,295.0,295.23,17557.0,295.34,295.35,295.0,295.23,17557.0
2018-08-23 13:20:00,295.28,295.31,295.18,295.23,6853.0,295.28,295.31,295.18,295.23,6853.0
2018-08-23 13:25:00,295.25,295.25,294.66,294.69,17641.0,295.25,295.25,294.66,294.69,17641.0
2018-08-23 13:30:00,294.69,294.94,294.69,294.72,9084.0,294.69,294.94,294.69,294.72,9084.0
2018-08-23 13:35:00,294.72,294.74,294.3,294.52,14598.0,294.72,294.74,294.3,294.52,14598.0
2018-08-23 13:40:00,294.57,295.53,294.57,295.43,15286.0,294.57,295.53,294.57,295.43,15286.0
2018-08-23 13:45:00,295.48,295.57,294.9,294.97,10984.0,295.48,295.57,294.9,294.97,10984.0
2018-08-23 13:50:00,295.0,295.0,294.8,294.8,9800.0,295.0,295.0,294.8,294.8,9800.0
2018-08-23 13:55:00,294.81,294.81,294.16,294.45,35092.0,294.81,294.81,294.16,294.45,35092.0
2018-08-23 14:00:00,294.4,294.58,294.06,294.12,35187.0,294.4,294.58,294.06,294.12,35187.0
2018-08-23 14:05:00,294.12,294.12,293.81,293.97,35292.0,294.12,294.12,293.81,293.97,35292.0
2018-08-23 14:10:00,293.98,294.15,293.7,293.75,24615.0,293.98,294.15,293.7,293.75,24615.0
2018-08-23 14:15:00,293.75,293.76,293.35,293.4,21064.0,293.75,293.76,293.35,293.4,21064.0
2018-08-23 14:20:00,293.35,293.45,293.09,293.29,23721.0,293.35,293.45,293.09,293.29,23721.0
2018-08-23 14:25:00,293.31,293.58,293.3,293.38,18558.0,293.31,293.58,293.3,293.38,18558.0
2018-08-23 14:30:00,293.38,293.56,293.21,293.54,13194.0,293.38,293.56,293.21,293.54,13194.0
2018-08-23 14:35:00,293.6,294.67,293.6,294.28,59142.0,293.6,294.67,293.6,294.28,59142.0
2018-08-23 14:40:00,294.36,294.37,293.8,294.0,18514.0,294.36,294.37,293.8,294.0,18514.0
2018-08-23 14:45:00,293.99,294.16,293.9,293.95,16923.0,293.99,294.16,293.9,293.95,16923.0
2018-08-23 14:50:00,293.88,293.95,293.49,293.79,23396.0,293.88,293.95,293.49,293.79,23396.0
2018-08-23 14:55:00,293.8,293.9,293.69,293.75,15907.0,293.8,293.9,293.69,293.75,15907.0
2018-08-23 15:00:00,293.88,293.9,293.7,293.72,34446.0,293.88,293.9,293.7,293.72,34446.0
2018-08-23 15:05:00,293.72,293.72,293.07,293.47,28140.0,293.72,293.72,293.07,293.47,28140.0
2018-08-23 15:10:00,293.47,293.65,293.33,293.36,21355.0,293.47,293.65,293.33,293.36,21355.0
2018-08-23 15:15:00,293.42,293.52,293.23,293.45,27048.0,293.42,293.52,293.23,293.45,27048.0
2018-08-23 15:20:00,293.45,293.75,293.45,293.48,31225.0,293.45,293.75,293.45,293.48,31225.0
2018-08-23 15:25:00,293.45,293.75,293.35,293.64,39408.0,293.45,293.75,293.35,293.64,39408.0
2018-08-23 15:30:00,293.64,293.95,293.61,293.82,40304.0,293.64,293.95,293.61,293.82,40304.0
2018-08-23 15:35:00,293.85,293.88,293.71,293.79,24994.0,293.85,293.88,293.71,293.79,24994.0
2018-08-23 15:40:00,293.77,293.81,293.67,293.76,34798.0,293.77,293.81,293.67,293.76,34798.0
2018-08-23 15:45:00,293.7,293.75,293.27,293.39,39036.0,293.7,293.75,293.27,293.39,39036.0
2018-08-23 15:50:00,293.35,293.35,292.71,293.16,49970.0,293.35,293.35,292.71,293.16,49970.0
2018-08-23 15:55:00,293.16,293.52,293.16,293.39,71643.0,293.16,293.52,293.16,293.39,71643.0
2018-08-24 09:30:00,294.03,294.41,292.93,294.0,13138.0,294.03,294.41,292.93,294.0,13138.0
2018-08-24 09:35:00,293.9,294.4,293.9,294.02,10785.0,293.9,294.4,293.9,294.02,10785.0
2018-08-24 09:40:00,294.17,294.39,293.29,293.29,15341.0,294.17,294.39,293.29,293.29,15341.0
2018-08-24 09:45:00,293.3,293.96,293.3,293.78,10479.0,293.3,293.96,293.3,293.78,10479.0
2018-08-24 09:50:00,293.82,295.19,293.82,295.15,6351.0,293.82,295.19,293.82,295.15,6351.0
2018-08-24 09:55:00,295.31,296.48,295.0,296.0,9031.0,295.31,296.48,295.0,296.0,9031.0
2018-08-24 10:00:00,296.07,297.62,296.01,296.99,8280.0,296.07,297.62,296.01,296.99,8280.0
2018-08-24 10:05:00,297.13,297.14,296.19,297.12,5667.0,297.13,297.14,296.19,297.12,5667.0
2018-08-24 10:10:00,297.11,297.89,297.11,297.82,5957.0,297.11,297.89,297.11,297.82,5957.0
2018-08-24 10:15:00,297.83,297.83,296.55,296.89,26844.0,297.83,297.83,296.55,296.89,26844.0
2018-08-24 10:20:00,296.79,298.12,296.79,297.99,9804.0,296.79,298.12,296.79,297.99,9804.0
2018-08-24 10:25:00,297.97,298.75,297.83,298.58,8378.0,297.97,298.75,297.83,298.58,8378.0
2018-08-24 10:30:00,298.61,299.8,298.55,299.8,9897.0,298.61,299.8,298.55,299.8,9897.0
2018-08-24 10:35:00,299.77,299.87,299.08,299.14,18475.0,299.77,299.87,299.08,299.14,18475.0
2018-08-24 10:40:00,299.01,299.23,298.41,299.21,7462.0,299.01,299.23,298.41,299.21,7462.0
2018-08-24 10:45:00,299.17,300.16,299.07,300.15,18311.0,299.17,300.16,299.07,300.15,18311.0
2018-08-24 10:50:00,299.87,300.28,299.77,300.25,8903.0,299.87,300.28,299.77,300.25,8903.0
2018-08-24 10:55:00,300.28,301.19,300.08,301.08,11844.0,300.28,301.19,300.08,301.08,11844.0
2018-08-24 11:00:00,301.15,301.15,300.15,300.47,9205.0,301.15,301.15,300.15,300.47,9205.0
2018-08-24 11:05:00,300.47,300.81,300.32,300.44,11893.0,300.47,300.81,300.32,300.44,11893.0
2018-08-24 11:10:00,300.28,300.74,300.13,300.74,9613.0,300.28,300.74,300.13,300.74,9613.0
2018-08-24 11:15:00,300.86,301.58,300.76,301.5,4794.0,300.86,301.58,300.76,301.5,4794.0
2018-08-24 11:20:00,301.67,301.68,300.75,300.75,7377.0,301.67,301.68,300.75,300.75,7377.0
2018-08-24 11:25:00,300.56,301.14,300.22,301.09,6785.0,300.56,301.14,300.22,301.09,6785.0
2018-08-24 11:30:00,301.21,301.61,300.88,300.88,10020.0,301.21,301.61,300.88,300.88,10020.0
2018-08-24 11:35:00,300.88,301.06,300.51,300.51,6659.0,300.88,301.06,300.51,300.51,6659.0
2018-08-24 11:40:00,300.64,301.0,300.57,300.9,5664.0,300.64,301.0,300.57,300.9,5664.0
2018-08-24 11:45:00,301.0,301.4,300.88,301.3,7632.0,301.0,301.4,300.88,301.3,7632.0
2018-08-24 11:50:00,301.31,301.83,301.23,301.8,6937.0,301.31,301.83,301.23,301.8,6937.0
2018-08-24 11:55:00,301.71,301.76,301.39,301.76,3125.0,301.71,301.76,301.39,301.76,3125.0
2018-08-24 12:00:00,301.76,301.79,301.14,301.52,4400.0,301.76,301.79,301.14,301.52,4400.0
2018-08-24 12:05:00,301.56,301.56,300.71,300.82,3014.0,301.56,301.56,300.71,300.82,3014.0
2018-08-24 12:10:00,300.73,301.14,300.73,300.97,3400.0,300.73,301.14,300.73,300.97,3400.0
2018-08-24 12:15:00,300.82,300.94,300.64,300.91,2200.0,300.82,300.94,300.64,300.91,2200.0
2018-08-24 12:20:00,301.02,301.06,300.8,301.03,2558.0,301.02,301.06,300.8,301.03,2558.0
2018-08-24 12:25:00,300.96,301.34,300.93,301.26,3600.0,300.96,301.34,300.93,301.26,3600.0
2018-08-24 12:30:00,301.38,301.51,301.19,301.38,4512.0,301.38,301.51,301.19,301.38,4512.0
2018-08-24 12:35:00,301.45,301.49,301.31,301.31,2300.0,301.45,301.49,301.31,301.31,2300.0
2018-08-24 12:40:00,301.31,301.36,301.09,301.1,2300.0,301.31,301.36,301.09,301.1,2300.0
2018-08-24 12:45:00,301.17,301.24,301.12,301.2,3129.0,301.17,301.24,301.12,301.2,3129.0
2018-08-24 12:50:00,301.15,301.51,301.15,301.47,3201.0,301.15,301.51,301.15,301.47,3201.0
2018-08-24 12:55:00,301.53,301.69,301.42,301.56,4257.0,301.53,301.69,301.42,301.56,4257.0
2018-08-24 13:00:00,301.57,301.75,301.55,301.62,1700.0,301.57,301.75,301.55,301.62,1700.0
2018-08-24 13:05:00,301.77,301.84,301.46,301.51,4901.0,301.77,301.84,301.46,301.51,4901.0
2018-08-24 13:10:00,301.47,301.64,301.41,301.53,4066.0,301.47,301.64,301.41,301.53,4066.0
2018-08-24 13:15:00,301.54,301.73,301.29,301.29,2622.0,301.54,301.73,301.29,301.29,2622.0
2018-08-24 13:20:00,301.28,301.29,300.59,301.01,9946.0,301.28,301.29,300.59,301.01,9946.0
2018-08-24 13:25:00,301.14,301.14,300.89,301.02,4577.0,301.14,301.14,300.89,301.02,4577.0
2018-08-24 13:30:00,300.9,300.96,300.36,300.48,3770.0,300.9,300.96,300.36,300.48,3770.0
2018-08-24 13:35:00,300.48,300.48,300.12,300.24,1900.0,300.48,300.48,300.12,300.24,1900.0
2018-08-24 13:40:00,300.12,300.28,299.76,300.11,6885.0,300.12,300.28,299.76,300.11,6885.0
2018-08-24 13:45:00,300.0,300.43,299.97,300.4,6700.0,300.0,300.43,299.97,300.4,6700.0
2018-08-24 13:50:00,300.33,300.93,300.33,300.68,7564.0,300.33,300.93,300.33,300.68,7564.0
2018-08-24 13:55:00,300.63,300.68,300.45,300.68,5467.0,300.63,300.68,300.45,300.68,5467.0
2018-08-24 14:00:00,300.63,300.89,300.57,300.87,5810.0,300.63,300.89,300.57,300.87,5810.0
2018-08-24 14:05:00,300.9,300.91,300.18,300.23,7310.0,300.9,300.91,300.18,300.23,7310.0
2018-08-24 14:10:00,300.14,300.77,300.14,300.77,4342.0,300.14,300.77,300.14,300.77,4342.0
2018-08-24 14:15:00,300.75,300.87,300.31,300.47,8413.0,300.75,300.87,300.31,300.47,8413.0
2018-08-24 14:20:00,300.38,300.48,300.3,300.42,5780.0,300.38,300.48,300.3,300.42,5780.0
2018-08-24 14:25:00,300.42,301.11,300.37,301.11,6900.0,300.42,301.11,300.37,301.11,6900.0
2018-08-24 14:30:00,301.19,301.19,300.69,300.74,15844.0,301.19,301.19,300.69,300.74,15844.0
2018-08-24 14:35:00,300.78,300.78,300.46,300.47,6584.0,300.78,300.78,300.46,300.47,6584.0
2018-08-24 14:40:00,300.47,300.57,300.26,300.4,7320.0,300.47,300.57,300.26,300.4,7320.0
2018-08-24 14:45:00,300.44,300.85,300.44,300.85,10308.0,300.44,300.85,300.44,300.85,10308.0
2018-08-24 14:50:00,300.84,300.87,300.35,300.43,13269.0,300.84,300.87,300.35,300.43,13269.0
2018-08-24 14:55:00,300.44,300.44,299.99,300.05,6700.0,300.44,300.44,299.99,300.05,6700.0
2018-08-24 15:00:00,300.13,300.31,299.97,300.31,9225.0,300.13,300.31,299.97,300.31,9225.0
2018-08-24 15:05:00,300.27,300.63,300.27,300.48,8462.0,300.27,300.63,300.27,300.48,8462.0
2018-08-24 15:10:00,300.47,300.53,300.41,300.53,6710.0,300.47,300.53,300.41,300.53,6710.0
2018-08-24 15:15:00,300.52,300.75,300.52,300.69,8596.0,300.52,300.75,300.52,300.69,8596.0
2018-08-24 15:20:00,300.75,300.83,300.49,300.54,15967.0,300.75,300.83,300.49,300.54,15967.0
2018-08-24 15:25:00,300.53,300.59,300.4,300.48,13687.0,300.53,300.59,300.4,300.48,13687.0
2018-08-24 15:30:00,300.48,300.92,300.46,300.83,18027.0,300.48,300.92,300.46,300.83,18027.0
2018-08-24 15:35:00,300.85,300.98,300.85,300.98,14005.0,300.85,300.98,300.85,300.98,14005.0
2018-08-24 15:40:00,301.0,301.22,301.0,301.22,14445.0,301.0,301.22,301.0,301.22,14445.0
2018-08-24 15:45:00,301.21,301.31,300.78,300.78,24690.0,301.21,301.31,300.78,300.78,24690.0
2018-08-24 15:50:00,300.69,300.93,300.47,300.84,36271.0,300.69,300.93,300.47,300.84,36271.0
2018-08-24 15:55:00,300.82,301.0,300.42,300.59,50576.0,300.82,301.0,300.42,300.59,50576.0
2018-08-27 09:30:00,302.55,302.55,300.73,302.24,6607.0,302.55,302.55,300.73,302.24,6607.0
2018-08-27 09:35:00,302.1,302.72,301.83,302.62,2224.0,302.1,302.72,301.83,302.62,2224.0
2018-08-27 09:40:00,303.13,303.78,302.67,303.31,4700.0,303.13,303.78,302.67,303.31,4700.0
2018-08-27 09:45:00,303.37,303.87,303.21,303.34,2900.0,303.37,303.87,303.21,303.34,2900.0
2018-08-27 09:50:00,303.31,304.25,303.2,304.25,6728.0,303.31,304.25,303.2,304.25,6728.0
2018-08-27 09:55:00,304.27,304.79,304.27,304.79,3000.0,304.27,304.79,304.27,304.79,3000.0
2018-08-27 10:00:00,304.82,305.42,304.68,304.81,12064.0,304.82,305.42,304.68,304.81,12064.0
2018-08-27 10:05:00,304.87,305.54,304.87,305.4,1634.0,304.87,305.54,304.87,305.4,1634.0
2018-08-27 10:10:00,305.87,305.87,304.99,305.53,8580.0,305.87,305.87,304.99,305.53,8580.0
2018-08-27 10:15:00,305.33,305.61,304.85,304.94,5273.0,305.33,305.61,304.85,304.94,5273.0
2018-08-27 10:20:00,304.79,305.79,304.24,305.79,7545.0,304.79,305.79,304.24,305.79,7545.0
2018-08-27 10:25:00,305.68,305.74,304.58,304.62,8459.0,305.68,305.74,304.58,304.62,8459.0
2018-08-27 10:30:00,305.12,305.14,304.57,304.7,6930.0,305.12,305.14,304.57,304.7,6930.0
2018-08-27 10:35:00,304.69,305.04,303.44,303.49,10296.0,304.69,305.04,303.44,303.49,10296.0
2018-08-27 10:40:00,303.58,304.37,303.58,304.06,8306.0,303.58,304.37,303.58,304.06,8306.0
2018-08-27 10:45:00,304.1,304.14,303.93,303.93,6287.0,304.1,304.14,303.93,303.93,6287.0
2018-08-27 10:50:00,303.94,304.09,303.87,303.87,7780.0,303.94,304.09,303.87,303.87,7780.0
2018-08-27 10:55:00,304.0,304.33,303.85,304.31,6910.0,304.0,304.33,303.85,304.31,6910.0
2018-08-27 11:00:00,304.41,304.73,304.41,304.52,9070.0,304.41,304.73,304.41,304.52,9070.0
2018-08-27 11:05:00,304.49,304.61,303.86,303.89,19221.0,304.49,304.61,303.86,303.89,19221.0
2018-08-27 11:10:00,303.82,303.98,303.08,303.63,20117.0,303.82,303.98,303.08,303.63,20117.0
2018-08-27 11:15:00,303.55,303.6,302.47,302.95,25969.0,303.55,303.6,302.47,302.95,25969.0
2018-08-27 11:20:00,302.94,303.67,302.94,303.41,9958.0,302.94,303.67,302.94,303.41,9958.0
2018-08-27 11:25:00,303.22,303.29,302.81,302.81,5369.0,303.22,303.29,302.81,302.81,5369.0
2018-08-27 11:30:00,302.88,302.9,302.56,302.6,8239.0,302.88,302.9,302.56,302.6,8239.0
2018-08-27 11:35:00,302.62,302.74,302.52,302.52,4405.0,302.62,302.74,302.52,302.52,4405.0
2018-08-27 11:40:00,302.69,302.92,302.69,302.73,6427.0,302.69,302.92,302.69,302.73,6427.0
2018-08-27 11:45:00,302.76,303.08,302.76,302.98,4050.0,302.76,303.08,302.76,302.98,4050.0
2018-08-27 11:50:00,303.17,303.62,303.17,303.35,7177.0,303.17,303.62,303.17,303.35,7177.0
2018-08-27 11:55:00,303.33,303.87,303.33,303.71,10246.0,303.33,303.87,303.33,303.71,10246.0
2018-08-27 12:00:00,303.71,304.01,303.71,304.01,4343.0,303.71,304.01,303.71,304.01,4343.0
2018-08-27 12:05:00,304.05,304.31,303.95,303.95,13916.0,304.05,304.31,303.95,303.95,13916.0
2018-08-27 12:10:00,304.02,304.13,304.01,304.03,1900.0,304.02,304.13,304.01,304.03,1900.0
2018-08-27 12:15:00,304.03,304.03,303.68,303.92,4200.0,304.03,304.03,303.68,303.92,4200.0
2018-08-27 12:20:00,303.77,304.03,303.68,304.03,12549.0,303.77,304.03,303.68,304.03,12549.0
2018-08-27 12:25:00,303.97,304.04,303.91,304.02,2426.0,303.97,304.04,303.91,304.02,2426.0
2018-08-27 12:30:00,304.15,304.27,304.1,304.11,7639.0,304.15,304.27,304.1,304.11,7639.0
2018-08-27 12:35:00,304.16,304.22,304.05,304.16,5738.0,304.16,304.22,304.05,304.16,5738.0
2018-08-27 12:40:00,304.14,304.48,304.13,304.48,10920.0,304.14,304.48,304.13,304.48,10920.0
2018-08-27 12:45:00,304.51,304.51,303.82,303.82,13856.0,304.51,304.51,303.82,303.82,13856.0
2018-08-27 12:50:00,303.9,304.03,303.73,303.87,6997.0,303.9,304.03,303.73,303.87,6997.0
2018-08-27 12:55:00,303.86,303.86,303.69,303.81,2747.0,303.86,303.86,303.69,303.81,2747.0
2018-08-27 13:00:00,303.73,304.01,303.73,303.95,10035.0,303.73,304.01,303.73,303.95,10035.0
2018-08-27 13:05:00,303.95,304.25,303.94,304.25,5714.0,303.95,304.25,303.94,304.25,5714.0
2018-08-27 13:10:00,304.22,304.34,304.22,304.3,2631.0,304.22,304.34,304.22,304.3,2631.0
2018-08-27 13:15:00,304.34,304.39,304.32,304.39,4040.0,304.34,304.39,304.32,304.39,4040.0
2018-08-27 13:20:00,304.35,304.45,304.26,304.39,10385.0,304.35,304.45,304.26,304.39,10385.0
2018-08-27 13:25:00,304.38,304.48,304.27,304.27,9637.0,304.38,304.48,304.27,304.27,9637.0
2018-08-27 13:30:00,304.19,304.26,304.08,304.23,6412.0,304.19,304.26,304.08,304.23,6412.0
2018-08-27 13:35:00,304.23,304.29,304.19,304.29,5714.0,304.23,304.29,304.19,304.29,5714.0
2018-08-27 13:40:00,304.29,304.48,304.29,304.32,3692.0,304.29,304.48,304.29,304.32,3692.0
2018-08-27 13:45:00,304.4,304.5,304.33,304.48,3378.0,304.4,304.5,304.33,304.48,3378.0
2018-08-27 13:50:00,304.45,304.49,304.45,304.47,6227.0,304.45,304.49,304.45,304.47,6227.0
2018-08-27 13:55:00,304.45,304.62,304.43,304.55,6573.0,304.45,304.62,304.43,304.55,6573.0
2018-08-27 14:00:00,304.53,304.62,304.49,304.5,3512.0,304.53,304.62,304.49,304.5,3512.0
2018-08-27 14:05:00,304.63,304.64,304.4,304.63,4747.0,304.63,304.64,304.4,304.63,4747.0
2018-08-27 14:10:00,304.57,304.66,304.57,304.63,2372.0,304.57,304.66,304.57,304.63,2372.0
2018-08-27 14:15:00,304.66,304.86,304.63,304.81,12291.0,304.66,304.86,304.63,304.81,12291.0
2018-08-27 14:20:00,304.82,304.94,304.79,304.79,8640.0,304.82,304.94,304.79,304.79,8640.0
2018-08-27 14:25:00,304.82,305.0,304.81,304.89,4421.0,304.82,305.0,304.81,304.89,4421.0
2018-08-27 14:30:00,304.93,305.18,304.92,305.11,4293.0,304.93,305.18,304.92,305.11,4293.0
2018-08-27 14:35:00,305.04,305.11,304.99,305.09,5079.0,305.04,305.11,304.99,305.09,5079.0
2018-08-27 14:40:00,305.01,305.07,305.0,305.07,3499.0,305.01,305.07,305.0,305.07,3499.0
2018-08-27 14:45:00,305.0,305.07,305.0,305.03,5542.0,305.0,305.07,305.0,305.03,5542.0
2018-08-27 14:50:00,305.03,305.03,304.97,305.03,6300.0,305.03,305.03,304.97,305.03,6300.0
2018-08-27 14:55:00,304.99,305.03,304.95,305.03,5561.0,304.99,305.03,304.95,305.03,5561.0
2018-08-27 15:00:00,304.98,305.03,304.39,304.49,10738.0,304.98,305.03,304.39,304.49,10738.0
2018-08-27 15:05:00,304.49,304.55,304.39,304.42,6872.0,304.49,304.55,304.39,304.42,6872.0
2018-08-27 15:10:00,304.46,304.55,304.44,304.54,4878.0,304.46,304.55,304.44,304.54,4878.0
2018-08-27 15:15:00,304.53,304.55,304.5,304.54,8712.0,304.53,304.55,304.5,304.54,8712.0
2018-08-27 15:20:00,304.54,304.81,304.5,304.72,8772.0,304.54,304.81,304.5,304.72,8772.0
2018-08-27 15:25:00,304.71,304.84,304.71,304.8,10918.0,304.71,304.84,304.71,304.8,10918.0
2018-08-27 15:30:00,304.76,304.89,304.7,304.86,11902.0,304.76,304.89,304.7,304.86,11902.0
2018-08-27 15:35:00,304.85,305.02,304.84,304.96,14475.0,304.85,305.02,304.84,304.96,14475.0
2018-08-27 15:40:00,304.96,305.15,304.92,305.11,8736.0,304.96,305.15,304.92,305.11,8736.0
2018-08-27 15:45:00,305.14,305.15,304.48,304.52,21689.0,305.14,305.15,304.48,304.52,21689.0
2018-08-27 15:50:00,304.38,304.38,303.95,304.17,20068.0,304.38,304.38,303.95,304.17,20068.0
2018-08-27 15:55:00,304.16,304.46,304.03,304.3,45191.0,304.16,304.46,304.03,304.3,45191.0
2018-08-28 09:30:00,305.49,305.49,304.76,305.1,7272.0,305.49,305.49,304.76,305.1,7272.0
2018-08-28 09:35:00,305.39,307.0,305.37,306.78,7948.0,305.39,307.0,305.37,306.78,7948.0
2018-08-28 09:40:00,306.79,307.35,306.42,307.35,9700.0,306.79,307.35,306.42,307.35,9700.0
2018-08-28 09:45:00,307.51,308.55,307.51,308.33,13712.0,307.51,308.55,307.51,308.33,13712.0
2018-08-28 09:50:00,308.25,308.82,308.13,308.76,10183.0,308.25,308.82,308.13,308.76,10183.0
2018-08-28 09:55:00,308.73,309.85,308.62,309.67,34871.0,308.73,309.85,308.62,309.67,34871.0
2018-08-28 10:00:00,309.44,310.04,307.81,308.42,36640.0,309.44,310.04,307.81,308.42,36640.0
2018-08-28 10:05:00,308.62,309.06,308.36,308.8,16020.0,308.62,309.06,308.36,308.8,16020.0
2018-08-28 10:10:00,308.92,309.48,308.62,308.65,15979.0,308.92,309.48,308.62,308.65,15979.0
2018-08-28 10:15:00,308.65,308.67,306.78,306.78,6545.0,308.65,308.67,306.78,306.78,6545.0
2018-08-28 10:20:00,306.66,307.43,306.54,306.84,9977.0,306.66,307.43,306.54,306.84,9977.0
2018-08-28 10:25:00,306.6,306.6,305.93,306.43,4408.0,306.6,306.6,305.93,306.43,4408.0
2018-08-28 10:30:00,306.34,306.91,306.27,306.58,5982.0,306.34,306.91,306.27,306.58,5982.0
2018-08-28 10:35:00,306.54,306.77,306.01,306.01,6954.0,306.54,306.77,306.01,306.01,6954.0
2018-08-28 10:40:00,306.02,306.17,305.27,306.17,11730.0,306.02,306.17,305.27,306.17,11730.0
2018-08-28 10:45:00,306.16,306.23,305.5,305.5,3879.0,306.16,306.23,305.5,305.5,3879.0
2018-08-28 10:50:00,305.57,306.49,305.43,306.49,4800.0,305.57,306.49,305.43,306.49,4800.0
2018-08-28 10:55:00,306.34,307.0,306.25,306.56,7623.0,306.34,307.0,306.25,306.56,7623.0
2018-08-28 11:00:00,306.67,306.93,306.62,306.62,4138.0,306.67,306.93,306.62,306.62,4138.0
2018-08-28 11:05:00,306.7,307.27,306.63,307.15,10521.0,306.7,307.27,306.63,307.15,10521.0
2018-08-28 11:10:00,307.04,307.04,306.76,306.76,6053.0,307.04,307.04,306.76,306.76,6053.0
2018-08-28 11:15:00,306.69,306.81,306.08,306.1,16457.0,306.69,306.81,306.08,306.1,16457.0
2018-08-28 11:20:00,306.06,306.6,305.91,306.51,6888.0,306.06,306.6,305.91,306.51,6888.0
2018-08-28 11:25:00,306.43,306.43,305.68,306.31,7141.0,306.43,306.43,305.68,306.31,7141.0
2018-08-28 11:30:00,306.34,306.87,306.18,306.68,7488.0,306.34,306.87,306.18,306.68,7488.0
2018-08-28 11:35:00,306.79,307.01,306.69,306.83,6841.0,306.79,307.01,306.69,306.83,6841.0
2018-08-28 11:40:00,306.82,306.82,306.39,306.71,7148.0,306.82,306.82,306.39,306.71,7148.0
2018-08-28 11:45:00,306.7,307.48,306.7,306.9,14487.0,306.7,307.48,306.7,306.9,14487.0
2018-08-28 11:50:00,306.93,307.06,304.95,305.44,14381.0,306.93,307.06,304.95,305.44,14381.0
2018-08-28 11:55:00,305.31,305.31,303.85,304.81,11358.0,305.31,305.31,303.85,304.81,11358.0
2018-08-28 12:00:00,304.76,305.48,304.37,305.34,10406.0,304.76,305.48,304.37,305.34,10406.0
2018-08-28 12:05:00,305.39,305.65,305.05,305.36,8964.0,305.39,305.65,305.05,305.36,8964.0
2018-08-28 12:10:00,305.3,305.3,305.06,305.11,800.0,305.3,305.3,305.06,305.11,800.0
2018-08-28 12:15:00,305.12,305.55,305.12,305.55,1100.0,305.12,305.55,305.12,305.55,1100.0
2018-08-28 12:20:00,305.72,305.72,305.33,305.33,5824.0,305.72,305.72,305.33,305.33,5824.0
2018-08-28 12:25:00,305.52,305.62,305.48,305.48,1267.0,305.52,305.62,305.48,305.48,1267.0
2018-08-28 12:30:00,305.31,305.31,305.12,305.21,1000.0,305.31,305.31,305.12,305.21,1000.0
2018-08-28 12:35:00,305.37,305.37,304.95,304.95,1088.0,305.37,305.37,304.95,304.95,1088.0
2018-08-28 12:40:00,304.86,304.97,304.65,304.95,3400.0,304.86,304.97,304.65,304.95,3400.0
2018-08-28 12:45:00,304.91,304.91,304.64,304.81,1236.0,304.91,304.91,304.64,304.81,1236.0
2018-08-28 12:50:00,304.81,305.09,304.67,305.09,6780.0,304.81,305.09,304.67,305.09,6780.0
2018-08-28 12:55:00,305.03,305.53,304.98,305.38,10862.0,305.03,305.53,304.98,305.38,10862.0
2018-08-28 13:00:00,305.39,305.45,305.04,305.17,8988.0,305.39,305.45,305.04,305.17,8988.0
2018-08-28 13:05:00,305.13,305.39,305.13,305.24,5854.0,305.13,305.39,305.13,305.24,5854.0
2018-08-28 13:10:00,305.24,305.41,305.22,305.29,8369.0,305.24,305.41,305.22,305.29,8369.0
2018-08-28 13:15:00,305.22,305.22,304.76,304.76,4940.0,305.22,305.22,304.76,304.76,4940.0
2018-08-28 13:20:00,304.78,304.81,304.3,304.4,11151.0,304.78,304.81,304.3,304.4,11151.0
2018-08-28 13:25:00,304.4,304.83,304.14,304.7,19797.0,304.4,304.83,304.14,304.7,19797.0
2018-08-28 13:30:00,304.81,304.96,304.72,304.83,6941.0,304.81,304.96,304.72,304.83,6941.0
2018-08-28 13:35:00,304.93,305.23,304.9,305.19,10587.0,304.93,305.23,304.9,305.19,10587.0
2018-08-28 13:40:00,305.22,305.23,304.88,305.04,6544.0,305.22,305.23,304.88,305.04,6544.0
2018-08-28 13:45:00,304.97,305.13,304.9,305.11,4501.0,304.97,305.13,304.9,305.11,4501.0
2018-08-28 13:50:00,305.11,305.31,305.11,305.13,9711.0,305.11,305.31,305.11,305.13,9711.0
2018-08-28 13:55:00,305.17,305.31,305.0,305.0,12136.0,305.17,305.31,305.0,305.0,12136.0
2018-08-28 14:00:00,305.01,305.02,304.6,304.61,6823.0,305.01,305.02,304.6,304.61,6823.0
2018-08-28 14:05:00,304.6,304.99,304.58,304.99,8267.0,304.6,304.99,304.58,304.99,8267.0
2018-08-28 14:10:00,304.99,305.14,304.99,305.06,12119.0,304.99,305.14,304.99,305.06,12119.0
2018-08-28 14:15:00,305.1,305.1,304.99,305.03,3900.0,305.1,305.1,304.99,305.03,3900.0
2018-08-28 14:20:00,305.06,305.06,304.92,304.97,7922.0,305.06,305.06,304.92,304.97,7922.0
2018-08-28 14:25:00,304.97,305.02,304.91,304.95,6249.0,304.97,305.02,304.91,304.95,6249.0
2018-08-28 14:30:00,304.93,305.01,304.9,304.98,9530.0,304.93,305.01,304.9,304.98,9530.0
2018-08-28 14:35:00,304.99,305.25,304.91,305.13,9676.0,304.99,305.25,304.91,305.13,9676.0
2018-08-28 14:40:00,305.16,305.37,305.01,305.18,14571.0,305.16,305.37,305.01,305.18,14571.0
2018-08-28 14:45:00,305.13,305.16,304.69,304.8,9408.0,305.13,305.16,304.69,304.8,9408.0
2018-08-28 14:50:00,304.81,304.99,304.81,304.99,7170.0,304.81,304.99,304.81,304.99,7170.0
2018-08-28 14:55:00,305.02,305.04,304.78,304.78,8868.0,305.02,305.04,304.78,304.78,8868.0
2018-08-28 15:00:00,304.8,304.8,304.7,304.71,9353.0,304.8,304.8,304.7,304.71,9353.0
2018-08-28 15:05:00,304.6,304.84,304.53,304.83,19049.0,304.6,304.84,304.53,304.83,19049.0
2018-08-28 15:10:00,304.86,304.92,304.75,304.77,9989.0,304.86,304.92,304.75,304.77,9989.0
2018-08-28 15:15:00,304.75,304.82,304.68,304.72,10996.0,304.75,304.82,304.68,304.72,10996.0
2018-08-28 15:20:00,304.7,304.77,304.5,304.53,24439.0,304.7,304.77,304.5,304.53,24439.0
2018-08-28 15:25:00,304.55,304.63,304.47,304.51,11589.0,304.55,304.63,304.47,304.51,11589.0
2018-08-28 15:30:00,304.53,304.62,304.47,304.62,12802.0,304.53,304.62,304.47,304.62,12802.0
2018-08-28 15:35:00,304.59,304.74,304.38,304.41,17031.0,304.59,304.74,304.38,304.41,17031.0
2018-08-28 15:40:00,304.42,304.61,304.39,304.59,15465.0,304.42,304.61,304.39,304.59,15465.0
2018-08-28 15:45:00,304.59,304.94,304.54,304.94,22313.0,304.59,304.94,304.54,304.94,22313.0
2018-08-28 15:50:00,304.92,305.08,304.67,304.99,33401.0,304.92,305.08,304.67,304.99,33401.0
2018-08-28 15:55:00,305.0,305.15,304.85,305.06,41490.0,305.0,305.15,304.85,305.06,41490.0
2018-08-29 09:30:00,305.46,306.38,305.08,305.82,11448.0,305.46,306.38,305.08,305.82,11448.0
2018-08-29 09:35:00,305.59,305.93,304.63,304.63,1700.0,305.59,305.93,304.63,304.63,1700.0
2018-08-29 09:40:00,304.16,304.77,304.01,304.38,2921.0,304.16,304.77,304.01,304.38,2921.0
2018-08-29 09:45:00,304.46,304.65,303.87,304.18,6100.0,304.46,304.65,303.87,304.18,6100.0
2018-08-29 09:50:00,304.26,304.88,304.26,304.61,8600.0,304.26,304.88,304.26,304.61,8600.0
2018-08-29 09:55:00,304.61,305.64,304.61,305.34,5433.0,304.61,305.64,304.61,305.34,5433.0
2018-08-29 10:00:00,305.37,305.65,305.34,305.38,5498.0,305.37,305.65,305.34,305.38,5498.0
2018-08-29 10:05:00,305.38,306.98,305.37,306.87,13703.0,305.38,306.98,305.37,306.87,13703.0
2018-08-29 10:10:00,306.87,307.12,305.53,306.49,10434.0,306.87,307.12,305.53,306.49,10434.0
2018-08-29 10:15:00,306.41,306.41,305.68,305.84,8669.0,306.41,306.41,305.68,305.84,8669.0
2018-08-29 10:20:00,305.88,306.1,305.64,305.99,8677.0,305.88,306.1,305.64,305.99,8677.0
2018-08-29 10:25:00,306.0,306.52,305.92,306.34,7762.0,306.0,306.52,305.92,306.34,7762.0
2018-08-29 10:30:00,306.36,307.25,306.31,307.25,8053.0,306.36,307.25,306.31,307.25,8053.0
2018-08-29 10:35:00,307.3,307.74,307.24,307.3,7916.0,307.3,307.74,307.24,307.3,7916.0
2018-08-29 10:40:00,307.17,307.17,306.69,306.79,3965.0,307.17,307.17,306.69,306.79,3965.0
2018-08-29 10:45:00,306.85,307.41,306.68,307.41,6075.0,306.85,307.41,306.68,307.41,6075.0
2018-08-29 10:50:00,307.48,308.22,307.48,308.19,5687.0,307.48,308.22,307.48,308.19,5687.0
2018-08-29 10:55:00,308.16,308.4,308.1,308.12,6969.0,308.16,308.4,308.1,308.12,6969.0
2018-08-29 11:00:00,308.22,308.79,308.18,308.39,6378.0,308.22,308.79,308.18,308.39,6378.0
2018-08-29 11:05:00,308.5,308.71,308.43,308.43,5574.0,308.5,308.71,308.43,308.43,5574.0
2018-08-29 11:10:00,308.38,308.6,308.2,308.56,6714.0,308.38,308.6,308.2,308.56,6714.0
2018-08-29 11:15:00,308.45,308.67,308.32,308.38,3100.0,308.45,308.67,308.32,308.38,3100.0
2018-08-29 11:20:00,308.43,308.62,308.32,308.62,1800.0,308.43,308.62,308.32,308.62,1800.0
2018-08-29 11:25:00,308.63,308.79,308.51,308.55,3940.0,308.63,308.79,308.51,308.55,3940.0
2018-08-29 11:30:00,308.55,309.21,308.5,308.88,4302.0,308.55,309.21,308.5,308.88,4302.0
2018-08-29 11:35:00,308.75,309.33,308.71,309.07,5492.0,308.75,309.33,308.71,309.07,5492.0
2018-08-29 11:40:00,309.03,309.06,308.7,308.7,7053.0,309.03,309.06,308.7,308.7,7053.0
2018-08-29 11:45:00,308.76,308.83,308.4,308.71,4000.0,308.76,308.83,308.4,308.71,4000.0
2018-08-29 11:50:00,308.74,308.85,308.42,308.5,6683.0,308.74,308.85,308.42,308.5,6683.0
2018-08-29 11:55:00,308.41,308.69,308.41,308.55,3614.0,308.41,308.69,308.41,308.55,3614.0
2018-08-29 12:00:00,308.62,308.7,308.53,308.54,4260.0,308.62,308.7,308.53,308.54,4260.0
2018-08-29 12:05:00,308.53,308.69,308.32,308.63,4823.0,308.53,308.69,308.32,308.63,4823.0
2018-08-29 12:10:00,308.64,308.85,308.64,308.74,6011.0,308.64,308.85,308.64,308.74,6011.0
2018-08-29 12:15:00,308.67,308.76,308.52,308.54,2500.0,308.67,308.76,308.52,308.54,2500.0
2018-08-29 12:20:00,308.44,308.44,307.96,307.96,4883.0,308.44,308.44,307.96,307.96,4883.0
2018-08-29 12:25:00,307.88,308.25,307.82,308.18,8050.0,307.88,308.25,307.82,308.18,8050.0
2018-08-29 12:30:00,308.16,308.39,308.16,308.39,2100.0,308.16,308.39,308.16,308.39,2100.0
2018-08-29 12:35:00,308.51,308.98,308.51,308.94,5293.0,308.51,308.98,308.51,308.94,5293.0
2018-08-29 12:40:00,308.87,309.28,308.86,309.15,6116.0,308.87,309.28,308.86,309.15,6116.0
2018-08-29 12:45:00,309.12,309.2,308.86,309.0,6500.0,309.12,309.2,308.86,309.0,6500.0
2018-08-29 12:50:00,308.97,309.35,308.95,309.35,9224.0,308.97,309.35,308.95,309.35,9224.0
2018-08-29 12:55:00,309.25,309.39,309.11,309.11,4456.0,309.25,309.39,309.11,309.11,4456.0
2018-08-29 13:00:00,309.18,309.31,309.11,309.25,6141.0,309.18,309.31,309.11,309.25,6141.0
2018-08-29 13:05:00,309.33,309.5,308.99,309.07,7081.0,309.33,309.5,308.99,309.07,7081.0
2018-08-29 13:10:00,309.08,309.28,308.97,309.19,4618.0,309.08,309.28,308.97,309.19,4618.0
2018-08-29 13:15:00,309.18,309.18,309.02,309.16,6299.0,309.18,309.18,309.02,309.16,6299.0
2018-08-29 13:20:00,309.09,309.36,309.06,309.36,10182.0,309.09,309.36,309.06,309.36,10182.0
2018-08-29 13:25:00,309.35,309.46,309.24,309.25,4225.0,309.35,309.46,309.24,309.25,4225.0
2018-08-29 13:30:00,309.19,309.39,309.18,309.31,5862.0,309.19,309.39,309.18,309.31,5862.0
2018-08-29 13:35:00,309.21,309.34,309.02,309.16,6205.0,309.21,309.34,309.02,309.16,6205.0
2018-08-29 13:40:00,309.19,309.28,309.06,309.28,9139.0,309.19,309.28,309.06,309.28,9139.0
2018-08-29 13:45:00,309.17,309.35,309.17,309.35,5578.0,309.17,309.35,309.17,309.35,5578.0
2018-08-29 13:50:00,309.39,309.4,309.1,309.11,5262.0,309.39,309.4,309.1,309.11,5262.0
2018-08-29 13:55:00,309.17,309.17,308.49,308.57,5106.0,309.17,309.17,308.49,308.57,5106.0
2018-08-29 14:00:00,308.56,308.65,308.38,308.57,5077.0,308.56,308.65,308.38,308.57,5077.0
2018-08-29 14:05:00,308.71,308.79,308.7,308.79,3435.0,308.71,308.79,308.7,308.79,3435.0
2018-08-29 14:10:00,308.7,308.7,308.49,308.49,1100.0,308.7,308.7,308.49,308.49,1100.0
2018-08-29 14:15:00,308.68,308.69,308.5,308.5,6654.0,308.68,308.69,308.5,308.5,6654.0
2018-08-29 14:20:00,308.6,308.83,308.59,308.68,8300.0,308.6,308.83,308.59,308.68,8300.0
2018-08-29 14:25:00,308.68,309.07,308.63,309.07,7971.0,308.68,309.07,308.63,309.07,7971.0
2018-08-29 14:30:00,309.04,309.57,308.95,309.49,7183.0,309.04,309.57,308.95,309.49,7183.0
2018-08-29 14:35:00,309.49,309.55,309.18,309.18,5042.0,309.49,309.55,309.18,309.18,5042.0
2018-08-29 14:40:00,309.16,309.35,309.15,309.2,5700.0,309.16,309.35,309.15,309.2,5700.0
2018-08-29 14:45:00,309.27,309.59,309.27,309.59,4215.0,309.27,309.59,309.27,309.59,4215.0
2018-08-29 14:50:00,309.48,309.59,309.42,309.42,9221.0,309.48,309.59,309.42,309.42,9221.0
2018-08-29 14:55:00,309.4,309.45,309.07,309.08,3039.0,309.4,309.45,309.07,309.08,3039.0
2018-08-29 15:00:00,309.15,309.29,309.1,309.18,6756.0,309.15,309.29,309.1,309.18,6756.0
2018-08-29 15:05:00,309.18,309.29,309.04,309.08,6349.0,309.18,309.29,309.04,309.08,6349.0
2018-08-29 15:10:00,309.09,309.45,309.07,309.44,10477.0,309.09,309.45,309.07,309.44,10477.0
2018-08-29 15:15:00,309.43,309.59,309.37,309.53,8021.0,309.43,309.59,309.37,309.53,8021.0
2018-08-29 15:20:00,309.6,309.88,309.54,309.84,5273.0,309.6,309.88,309.54,309.84,5273.0
2018-08-29 15:25:00,309.8,310.12,309.75,310.03,15045.0,309.8,310.12,309.75,310.03,15045.0
2018-08-29 15:30:00,310.0,310.15,309.51,310.09,23665.0,310.0,310.15,309.51,310.09,23665.0
2018-08-29 15:35:00,310.09,310.29,309.96,310.15,29296.0,310.09,310.29,309.96,310.15,29296.0
2018-08-29 15:40:00,310.15,310.25,309.81,309.84,28518.0,310.15,310.25,309.81,309.84,28518.0
2018-08-29 15:45:00,309.75,310.26,309.69,310.06,23213.0,309.75,310.26,309.69,310.06,23213.0
2018-08-29 15:50:00,310.06,310.13,309.1,309.1,29053.0,310.06,310.13,309.1,309.1,29053.0
2018-08-29 15:55:00,309.07,309.46,308.91,309.1,40960.0,309.07,309.46,308.91,309.1,40960.0
2018-08-30 09:30:00,308.25,309.2,307.87,307.87,26471.0,308.25,309.2,307.87,307.87,26471.0
2018-08-30 09:35:00,307.56,307.87,307.45,307.87,3100.0,307.56,307.87,307.45,307.87,3100.0
2018-08-30 09:40:00,307.96,309.06,307.96,308.7,3806.0,307.96,309.06,307.96,308.7,3806.0
2018-08-30 09:45:00,308.42,308.47,307.85,307.92,3200.0,308.42,308.47,307.85,307.92,3200.0
2018-08-30 09:50:00,307.81,308.0,307.81,307.98,1974.0,307.81,308.0,307.81,307.98,1974.0
2018-08-30 09:55:00,307.66,308.02,307.32,307.97,4157.0,307.66,308.02,307.32,307.97,4157.0
2018-08-30 10:00:00,307.68,308.76,307.68,308.62,5696.0,307.68,308.76,307.68,308.62,5696.0
2018-08-30 10:05:00,308.73,309.18,307.62,308.03,6449.0,308.73,309.18,307.62,308.03,6449.0
2018-08-30 10:10:00,307.81,308.26,307.35,307.78,9850.0,307.81,308.26,307.35,307.78,9850.0
2018-08-30 10:15:00,307.72,308.01,307.39,307.59,4887.0,307.72,308.01,307.39,307.59,4887.0
2018-08-30 10:20:00,307.52,308.23,307.15,307.23,14600.0,307.52,308.23,307.15,307.23,14600.0
2018-08-30 10:25:00,307.24,308.34,307.23,307.69,12360.0,307.24,308.34,307.23,307.69,12360.0
2018-08-30 10:30:00,307.82,308.73,307.39,308.27,8400.0,307.82,308.73,307.39,308.27,8400.0
2018-08-30 10:35:00,308.51,308.52,307.92,308.37,2900.0,308.51,308.52,307.92,308.37,2900.0
2018-08-30 10:40:00,308.5,308.6,307.41,307.6,6150.0,308.5,308.6,307.41,307.6,6150.0
2018-08-30 10:45:00,308.06,308.11,307.67,307.67,4305.0,308.06,308.11,307.67,307.67,4305.0
2018-08-30 10:50:00,307.62,307.62,307.11,307.24,2600.0,307.62,307.62,307.11,307.24,2600.0
2018-08-30 10:55:00,307.24,307.33,307.02,307.02,3302.0,307.24,307.33,307.02,307.02,3302.0
2018-08-30 11:00:00,306.93,307.5,306.82,307.46,4447.0,306.93,307.5,306.82,307.46,4447.0
2018-08-30 11:05:00,307.23,307.4,306.43,306.43,2100.0,307.23,307.4,306.43,306.43,2100.0
2018-08-30 11:10:00,306.41,306.9,306.2,306.21,4080.0,306.41,306.9,306.2,306.21,4080.0
2018-08-30 11:15:00,306.37,307.11,306.37,306.88,2800.0,306.37,307.11,306.37,306.88,2800.0
2018-08-30 11:20:00,306.51,306.67,306.43,306.65,5302.0,306.51,306.67,306.43,306.65,5302.0
2018-08-30 11:25:00,306.65,307.01,306.48,306.97,6939.0,306.65,307.01,306.48,306.97,6939.0
2018-08-30 11:30:00,306.96,307.11,306.93,306.97,6414.0,306.96,307.11,306.93,306.97,6414.0
2018-08-30 11:35:00,307.11,307.4,306.79,307.32,11302.0,307.11,307.4,306.79,307.32,11302.0
2018-08-30 11:40:00,307.25,307.62,307.0,307.28,8143.0,307.25,307.62,307.0,307.28,8143.0
2018-08-30 11:45:00,307.22,307.6,307.03,307.34,5515.0,307.22,307.6,307.03,307.34,5515.0
2018-08-30 11:50:00,307.32,307.55,307.19,307.24,10901.0,307.32,307.55,307.19,307.24,10901.0
2018-08-30 11:55:00,307.24,307.72,307.24,307.65,11399.0,307.24,307.72,307.24,307.65,11399.0
2018-08-30 12:00:00,307.64,307.65,307.15,307.15,6018.0,307.64,307.65,307.15,307.15,6018.0
2018-08-30 12:05:00,307.04,307.31,307.02,307.17,9147.0,307.04,307.31,307.02,307.17,9147.0
2018-08-30 12:10:00,307.21,307.49,307.21,307.32,6317.0,307.21,307.49,307.21,307.32,6317.0
2018-08-30 12:15:00,307.28,307.46,307.28,307.39,10662.0,307.28,307.46,307.28,307.39,10662.0
2018-08-30 12:20:00,307.39,307.39,307.27,307.32,8686.0,307.39,307.39,307.27,307.32,8686.0
2018-08-30 12:25:00,307.33,307.46,307.3,307.33,6573.0,307.33,307.46,307.3,307.33,6573.0
2018-08-30 12:30:00,307.38,307.56,307.33,307.56,7446.0,307.38,307.56,307.33,307.56,7446.0
2018-08-30 12:35:00,307.49,307.94,307.41,307.78,9964.0,307.49,307.94,307.41,307.78,9964.0
2018-08-30 12:40:00,307.73,307.73,307.58,307.69,2500.0,307.73,307.73,307.58,307.69,2500.0
2018-08-30 12:45:00,307.72,307.77,307.67,307.68,12175.0,307.72,307.77,307.67,307.68,12175.0
2018-08-30 12:50:00,307.73,308.09,307.73,308.09,6837.0,307.73,308.09,307.73,308.09,6837.0
2018-08-30 12:55:00,308.09,308.72,308.09,308.69,6769.0,308.09,308.72,308.09,308.69,6769.0
2018-08-30 13:00:00,308.64,308.7,307.85,307.9,8948.0,308.64,308.7,307.85,307.9,8948.0
2018-08-30 13:05:00,307.88,307.88,307.07,307.2,14082.0,307.88,307.88,307.07,307.2,14082.0
2018-08-30 13:10:00,307.2,307.84,307.2,307.84,9126.0,307.2,307.84,307.2,307.84,9126.0
2018-08-30 13:15:00,307.85,307.88,307.69,307.88,6247.0,307.85,307.88,307.69,307.88,6247.0
2018-08-30 13:20:00,307.88,308.03,307.66,308.03,8790.0,307.88,308.03,307.66,308.03,8790.0
2018-08-30 13:25:00,308.03,308.27,308.03,308.23,5859.0,308.03,308.27,308.03,308.23,5859.0
2018-08-30 13:30:00,308.26,308.29,307.74,307.86,7550.0,308.26,308.29,307.74,307.86,7550.0
2018-08-30 13:35:00,307.92,308.29,307.92,308.29,10545.0,307.92,308.29,307.92,308.29,10545.0
2018-08-30 13:40:00,308.33,308.57,308.32,308.53,9824.0,308.33,308.57,308.32,308.53,9824.0
2018-08-30 13:45:00,308.53,308.6,308.42,308.58,3498.0,308.53,308.6,308.42,308.58,3498.0
2018-08-30 13:50:00,308.58,308.82,308.58,308.82,11394.0,308.58,308.82,308.58,308.82,11394.0
2018-08-30 13:55:00,308.75,309.03,308.75,308.77,4438.0,308.75,309.03,308.75,308.77,4438.0
2018-08-30 14:00:00,308.89,309.15,308.87,309.07,9021.0,308.89,309.15,308.87,309.07,9021.0
2018-08-30 14:05:00,309.1,309.1,308.52,308.56,9242.0,309.1,309.1,308.52,308.56,9242.0
2018-08-30 14:10:00,308.49,308.49,308.4,308.47,8465.0,308.49,308.49,308.4,308.47,8465.0
2018-08-30 14:15:00,308.47,308.47,307.45,307.46,11677.0,308.47,308.47,307.45,307.46,11677.0
2018-08-30 14:20:00,307.56,307.57,307.0,307.41,17178.0,307.56,307.57,307.0,307.41,17178.0
2018-08-30 14:25:00,307.49,307.77,307.19,307.39,9601.0,307.49,307.77,307.19,307.39,9601.0
2018-08-30 14:30:00,307.41,307.71,307.4,307.6,5166.0,307.41,307.71,307.4,307.6,5166.0
2018-08-30 14:35:00,307.71,307.73,307.4,307.73,13539.0,307.71,307.73,307.4,307.73,13539.0
2018-08-30 14:40:00,307.77,308.07,307.69,307.88,7775.0,307.77,308.07,307.69,307.88,7775.0
2018-08-30 14:45:00,307.93,308.15,307.93,308.15,12391.0,307.93,308.15,307.93,308.15,12391.0
2018-08-30 14:50:00,308.24,308.56,308.13,308.56,7138.0,308.24,308.56,308.13,308.56,7138.0
2018-08-30 14:55:00,308.53,308.56,308.37,308.5,12143.0,308.53,308.56,308.37,308.5,12143.0
2018-08-30 15:00:00,308.42,308.47,308.04,308.28,9088.0,308.42,308.47,308.04,308.28,9088.0
2018-08-30 15:05:00,308.23,308.45,308.01,308.09,13490.0,308.23,308.45,308.01,308.09,13490.0
2018-08-30 15:10:00,308.08,308.36,308.08,308.22,15420.0,308.08,308.36,308.08,308.22,15420.0
2018-08-30 15:15:00,308.12,308.17,307.73,307.83,12212.0,308.12,308.17,307.73,307.83,12212.0
2018-08-30 15:20:00,307.69,307.92,307.69,307.91,12586.0,307.69,307.92,307.69,307.91,12586.0
2018-08-30 15:25:00,307.98,308.61,307.98,308.57,20740.0,307.98,308.61,307.98,308.57,20740.0
2018-08-30 15:30:00,308.57,308.9,308.52,308.61,21225.0,308.57,308.9,308.52,308.61,21225.0
2018-08-30 15:35:00,308.61,308.8,308.45,308.56,18235.0,308.61,308.8,308.45,308.56,18235.0
2018-08-30 15:40:00,308.58,309.15,308.58,309.11,23726.0,308.58,309.15,308.58,309.11,23726.0
2018-08-30 15:45:00,309.15,309.21,308.86,308.89,23066.0,309.15,309.21,308.86,308.89,23066.0
2018-08-30 15:50:00,308.83,309.16,308.58,309.11,42391.0,308.83,309.16,308.58,309.11,42391.0
2018-08-30 15:55:00,309.06,309.43,308.97,309.06,45604.0,309.06,309.43,308.97,309.06,45604.0
2018-08-31 09:30:00,309.18,309.18,307.5,308.89,10137.0,309.18,309.18,307.5,308.89,10137.0
2018-08-31 09:35:00,308.94,310.92,308.94,309.71,6428.0,308.94,310.92,308.94,309.71,6428.0
2018-08-31 09:40:00,309.39,311.97,308.98,311.97,14483.0,309.39,311.97,308.98,311.97,14483.0
2018-08-31 09:45:00,311.54,313.01,311.34,311.92,16726.0,311.54,313.01,311.34,311.92,16726.0
2018-08-31 09:50:00,311.93,313.11,311.88,312.2,18573.0,311.93,313.11,311.88,312.2,18573.0
2018-08-31 09:55:00,312.08,312.86,311.69,312.5,18741.0,312.08,312.86,311.69,312.5,18741.0
2018-08-31 10:00:00,312.56,313.0,310.97,311.33,15401.0,312.56,313.0,310.97,311.33,15401.0
2018-08-31 10:05:00,311.61,312.89,311.45,312.25,14282.0,311.61,312.89,311.45,312.25,14282.0
2018-08-31 10:10:00,312.35,312.82,311.82,312.23,7714.0,312.35,312.82,311.82,312.23,7714.0
2018-08-31 10:15:00,312.07,312.17,311.65,312.17,9570.0,312.07,312.17,311.65,312.17,9570.0
2018-08-31 10:20:00,312.21,312.62,311.88,312.07,7930.0,312.21,312.62,311.88,312.07,7930.0
2018-08-31 10:25:00,312.23,312.25,311.01,311.77,11887.0,312.23,312.25,311.01,311.77,11887.0
2018-08-31 10:30:00,311.75,311.76,310.6,310.63,5806.0,311.75,311.76,310.6,310.63,5806.0
2018-08-31 10:35:00,310.63,311.59,310.53,311.04,8000.0,310.63,311.59,310.53,311.04,8000.0
2018-08-31 10:40:00,311.08,311.75,311.01,311.75,13750.0,311.08,311.75,311.01,311.75,13750.0
2018-08-31 10:45:00,311.67,312.36,311.63,311.88,5934.0,311.67,312.36,311.63,311.88,5934.0
2018-08-31 10:50:00,311.73,312.03,311.24,311.74,12806.0,311.73,312.03,311.24,311.74,12806.0
2018-08-31 10:55:00,311.52,311.65,311.05,311.61,6398.0,311.52,311.65,311.05,311.61,6398.0
2018-08-31 11:00:00,311.61,312.02,311.21,312.02,8000.0,311.61,312.02,311.21,312.02,8000.0
2018-08-31 11:05:00,312.15,312.72,311.84,311.92,13252.0,312.15,312.72,311.84,311.92,13252.0
2018-08-31 11:10:00,312.01,312.63,311.55,311.62,7639.0,312.01,312.63,311.55,311.62,7639.0
2018-08-31 11:15:00,311.72,311.93,311.64,311.93,4700.0,311.72,311.93,311.64,311.93,4700.0
2018-08-31 11:20:00,312.03,312.13,311.73,312.0,9172.0,312.03,312.13,311.73,312.0,9172.0
2018-08-31 11:25:00,311.85,311.85,311.4,311.44,6047.0,311.85,311.85,311.4,311.44,6047.0
2018-08-31 11:30:00,311.47,312.04,311.46,312.04,5150.0,311.47,312.04,311.46,312.04,5150.0
2018-08-31 11:35:00,312.0,312.2,311.91,311.93,8869.0,312.0,312.2,311.91,311.93,8869.0
2018-08-31 11:40:00,311.9,311.98,311.59,311.6,3330.0,311.9,311.98,311.59,311.6,3330.0
2018-08-31 11:45:00,311.68,311.75,310.83,310.85,9543.0,311.68,311.75,310.83,310.85,9543.0
2018-08-31 11:50:00,310.77,311.11,310.49,310.56,6355.0,310.77,311.11,310.49,310.56,6355.0
2018-08-31 11:55:00,310.56,310.61,310.34,310.56,3730.0,310.56,310.61,310.34,310.56,3730.0
2018-08-31 12:00:00,310.49,310.49,310.05,310.25,11103.0,310.49,310.49,310.05,310.25,11103.0
2018-08-31 12:05:00,310.18,310.24,309.86,309.86,13992.0,310.18,310.24,309.86,309.86,13992.0
2018-08-31 12:10:00,309.77,310.18,309.47,309.51,12494.0,309.77,310.18,309.47,309.51,12494.0
2018-08-31 12:15:00,309.4,309.83,309.4,309.62,2900.0,309.4,309.83,309.4,309.62,2900.0
2018-08-31 12:20:00,309.69,309.81,309.08,309.08,5890.0,309.69,309.81,309.08,309.08,5890.0
2018-08-31 12:25:00,309.01,309.5,308.96,309.49,6979.0,309.01,309.5,308.96,309.49,6979.0
2018-08-31 12:30:00,309.46,309.52,308.89,309.11,4575.0,309.46,309.52,308.89,309.11,4575.0
2018-08-31 12:35:00,309.35,309.64,309.31,309.4,4049.0,309.35,309.64,309.31,309.4,4049.0
2018-08-31 12:40:00,309.25,309.29,309.15,309.15,2700.0,309.25,309.29,309.15,309.15,2700.0
2018-08-31 12:45:00,309.18,309.23,309.04,309.04,4644.0,309.18,309.23,309.04,309.04,4644.0
2018-08-31 12:50:00,309.13,309.5,309.12,309.47,3199.0,309.13,309.5,309.12,309.47,3199.0
2018-08-31 12:55:00,309.42,309.66,309.31,309.65,4799.0,309.42,309.66,309.31,309.65,4799.0
2018-08-31 13:00:00,309.65,309.65,309.46,309.49,5693.0,309.65,309.65,309.46,309.49,5693.0
2018-08-31 13:05:00,309.42,309.42,309.1,309.25,4190.0,309.42,309.42,309.1,309.25,4190.0
2018-08-31 13:10:00,309.3,309.3,309.13,309.23,1600.0,309.3,309.3,309.13,309.23,1600.0
2018-08-31 13:15:00,309.26,309.58,309.26,309.58,6275.0,309.26,309.58,309.26,309.58,6275.0
2018-08-31 13:20:00,309.58,309.72,309.5,309.57,4400.0,309.58,309.72,309.5,309.57,4400.0
2018-08-31 13:25:00,309.55,309.55,309.44,309.44,4568.0,309.55,309.55,309.44,309.44,4568.0
2018-08-31 13:30:00,309.4,309.5,309.21,309.5,4300.0,309.4,309.5,309.21,309.5,4300.0
2018-08-31 13:35:00,309.38,309.48,309.32,309.38,4252.0,309.38,309.48,309.32,309.38,4252.0
2018-08-31 13:40:00,309.38,310.13,309.12,309.91,11625.0,309.38,310.13,309.12,309.91,11625.0
2018-08-31 13:45:00,309.8,309.94,309.79,309.81,4886.0,309.8,309.94,309.79,309.81,4886.0
2018-08-31 13:50:00,309.86,310.17,309.86,310.17,4600.0,309.86,310.17,309.86,310.17,4600.0
2018-08-31 13:55:00,310.18,310.49,310.16,310.49,6546.0,310.18,310.49,310.16,310.49,6546.0
2018-08-31 14:00:00,310.55,310.66,310.36,310.66,11972.0,310.55,310.66,310.36,310.66,11972.0
2018-08-31 14:05:00,310.86,310.86,310.5,310.67,2600.0,310.86,310.86,310.5,310.67,2600.0
2018-08-31 14:10:00,310.54,310.57,310.19,310.49,3805.0,310.54,310.57,310.19,310.49,3805.0
2018-08-31 14:15:00,310.42,310.83,310.36,310.79,5395.0,310.42,310.83,310.36,310.79,5395.0
2018-08-31 14:20:00,310.72,310.72,310.0,310.28,8989.0,310.72,310.72,310.0,310.28,8989.0
2018-08-31 14:25:00,310.22,310.45,310.06,310.36,5000.0,310.22,310.45,310.06,310.36,5000.0
2018-08-31 14:30:00,310.32,310.53,310.3,310.36,2471.0,310.32,310.53,310.3,310.36,2471.0
2018-08-31 14:35:00,310.44,310.5,310.13,310.46,7925.0,310.44,310.5,310.13,310.46,7925.0
2018-08-31 14:40:00,310.46,310.82,310.46,310.63,5710.0,310.46,310.82,310.46,310.63,5710.0
2018-08-31 14:45:00,310.66,310.69,310.33,310.62,8053.0,310.66,310.69,310.33,310.62,8053.0
2018-08-31 14:50:00,310.61,310.75,310.07,310.2,7905.0,310.61,310.75,310.07,310.2,7905.0
2018-08-31 14:55:00,310.17,310.33,309.99,310.12,5313.0,310.17,310.33,309.99,310.12,5313.0
2018-08-31 15:00:00,310.12,310.48,310.12,310.4,6870.0,310.12,310.48,310.12,310.4,6870.0
2018-08-31 15:05:00,310.44,310.44,309.93,310.06,8619.0,310.44,310.44,309.93,310.06,8619.0
2018-08-31 15:10:00,310.06,310.06,309.75,309.88,5828.0,310.06,310.06,309.75,309.88,5828.0
2018-08-31 15:15:00,309.86,310.22,309.86,310.22,14560.0,309.86,310.22,309.86,310.22,14560.0
2018-08-31 15:20:00,310.18,310.18,309.73,309.91,12017.0,310.18,310.18,309.73,309.91,12017.0
2018-08-31 15:25:00,309.92,310.02,309.59,309.63,13273.0,309.92,310.02,309.59,309.63,13273.0
2018-08-31 15:30:00,309.69,310.26,309.64,310.23,11292.0,309.69,310.26,309.64,310.23,11292.0
2018-08-31 15:35:00,310.25,310.61,309.94,310.56,12321.0,310.25,310.61,309.94,310.56,12321.0
2018-08-31 15:40:00,310.46,310.48,309.51,309.74,20521.0,310.46,310.48,309.51,309.74,20521.0
2018-08-31 15:45:00,309.86,310.24,309.86,310.05,19290.0,309.86,310.24,309.86,310.05,19290.0
2018-08-31 15:50:00,310.11,310.61,310.09,310.57,29221.0,310.11,310.61,310.09,310.57,29221.0
2018-08-31 15:55:00,310.56,310.89,310.36,310.49,55155.0,310.56,310.89,310.36,310.49,55155.0
2018-09-04 09:30:00,309.82,309.82,308.22,308.49,8763.0,309.82,309.82,308.22,308.49,8763.0
2018-09-04 09:35:00,308.49,309.56,307.67,307.67,10160.0,308.49,309.56,307.67,307.67,10160.0
2018-09-04 09:40:00,307.63,308.05,307.6,307.68,2900.0,307.63,308.05,307.6,307.68,2900.0
2018-09-04 09:45:00,307.77,308.04,307.38,307.72,8023.0,307.77,308.04,307.38,307.72,8023.0
2018-09-04 09:50:00,307.74,308.25,307.72,308.09,3821.0,307.74,308.25,307.72,308.09,3821.0
2018-09-04 09:55:00,308.23,308.41,307.96,307.96,7415.0,308.23,308.41,307.96,307.96,7415.0
2018-09-04 10:00:00,308.11,308.47,307.77,307.95,12934.0,308.11,308.47,307.77,307.95,12934.0
2018-09-04 10:05:00,307.98,308.02,307.01,307.38,7303.0,307.98,308.02,307.01,307.38,7303.0
2018-09-04 10:10:00,307.5,307.7,307.23,307.62,7828.0,307.5,307.7,307.23,307.62,7828.0
2018-09-04 10:15:00,307.62,308.27,307.62,308.27,9379.0,307.62,308.27,307.62,308.27,9379.0
2018-09-04 10:20:00,308.32,309.22,308.32,309.09,6778.0,308.32,309.22,308.32,309.09,6778.0
2018-09-04 10:25:00,309.09,309.22,308.22,308.24,11683.0,309.09,309.22,308.22,308.24,11683.0
2018-09-04 10:30:00,307.77,307.77,306.87,307.15,8637.0,307.77,307.77,306.87,307.15,8637.0
2018-09-04 10:35:00,307.15,307.45,307.01,307.28,6748.0,307.15,307.45,307.01,307.28,6748.0
2018-09-04 10:40:00,307.35,308.05,307.17,308.05,11233.0,307.35,308.05,307.17,308.05,11233.0
2018-09-04 10:45:00,308.04,309.31,307.89,309.3,11724.0,308.04,309.31,307.89,309.3,11724.0
2018-09-04 10:50:00,309.5,309.52,309.09,309.21,7659.0,309.5,309.52,309.09,309.21,7659.0
2018-09-04 10:55:00,309.32,309.32,308.46,308.46,9661.0,309.32,309.32,308.46,308.46,9661.0
2018-09-04 11:00:00,308.24,308.7,307.94,308.64,5557.0,308.24,308.7,307.94,308.64,5557.0
2018-09-04 11:05:00,308.79,308.79,307.94,308.16,6349.0,308.79,308.79,307.94,308.16,6349.0
2018-09-04 11:10:00,308.29,308.39,307.88,307.93,11137.0,308.29,308.39,307.88,307.93,11137.0
2018-09-04 11:15:00,308.02,308.31,307.85,308.3,4754.0,308.02,308.31,307.85,308.3,4754.0
2018-09-04 11:20:00,308.34,308.96,308.34,308.82,16909.0,308.34,308.96,308.34,308.82,16909.0
2018-09-04 11:25:00,308.89,309.26,308.82,309.26,10621.0,308.89,309.26,308.82,309.26,10621.0
2018-09-04 11:30:00,309.26,309.49,309.13,309.39,17629.0,309.26,309.49,309.13,309.39,17629.0
2018-09-04 11:35:00,309.44,310.98,309.44,310.67,17883.0,309.44,310.98,309.44,310.67,17883.0
2018-09-04 11:40:00,310.76,310.92,310.23,310.49,36586.0,310.76,310.92,310.23,310.49,36586.0
2018-09-04 11:45:00,310.54,310.73,310.17,310.67,46425.0,310.54,310.73,310.17,310.67,46425.0
2018-09-04 11:50:00,310.61,310.67,309.71,309.71,21845.0,310.61,310.67,309.71,309.71,21845.0
2018-09-04 11:55:00,309.9,309.9,309.42,309.63,5623.0,309.9,309.9,309.42,309.63,5623.0
2018-09-04 12:00:00,309.46,309.93,309.45,309.58,26827.0,309.46,309.93,309.45,309.58,26827.0
2018-09-04 12:05:00,309.64,309.98,309.61,309.87,4334.0,309.64,309.98,309.61,309.87,4334.0
2018-09-04 12:10:00,309.87,310.46,309.68,310.35,10772.0,309.87,310.46,309.68,310.35,10772.0
2018-09-04 12:15:00,310.24,310.57,310.24,310.48,2600.0,310.24,310.57,310.24,310.48,2600.0
2018-09-04 12:20:00,310.5,310.56,309.49,309.81,13162.0,310.5,310.56,309.49,309.81,13162.0
2018-09-04 12:25:00,309.77,310.57,309.71,310.57,11976.0,309.77,310.57,309.71,310.57,11976.0
2018-09-04 12:30:00,310.55,310.85,310.47,310.85,5947.0,310.55,310.85,310.47,310.85,5947.0
2018-09-04 12:35:00,310.77,310.86,310.63,310.79,15708.0,310.77,310.86,310.63,310.79,15708.0
2018-09-04 12:40:00,310.86,311.9,310.79,311.8,12961.0,310.86,311.9,310.79,311.8,12961.0
2018-09-04 12:45:00,311.73,311.99,311.49,311.8,9963.0,311.73,311.99,311.49,311.8,9963.0
2018-09-04 12:50:00,311.87,312.02,311.77,311.81,7765.0,311.87,312.02,311.77,311.81,7765.0
2018-09-04 12:55:00,311.92,311.92,311.68,311.85,6106.0,311.92,311.92,311.68,311.85,6106.0
2018-09-04 13:00:00,311.9,312.81,311.84,312.56,24599.0,311.9,312.81,311.84,312.56,24599.0
2018-09-04 13:05:00,312.62,312.97,312.29,312.94,29610.0,312.62,312.97,312.29,312.94,29610.0
2018-09-04 13:10:00,312.99,313.03,312.52,312.81,34225.0,312.99,313.03,312.52,312.81,34225.0
2018-09-04 13:15:00,312.82,312.91,311.51,311.75,11827.0,312.82,312.91,311.51,311.75,11827.0
2018-09-04 13:20:00,311.86,312.01,311.54,312.01,14309.0,311.86,312.01,311.54,312.01,14309.0
2018-09-04 13:25:00,311.77,312.42,311.77,312.29,7363.0,311.77,312.42,311.77,312.29,7363.0
2018-09-04 13:30:00,312.45,312.94,312.26,312.93,16613.0,312.45,312.94,312.26,312.93,16613.0
2018-09-04 13:35:00,312.98,313.95,312.94,313.67,21924.0,312.98,313.95,312.94,313.67,21924.0
2018-09-04 13:40:00,313.58,313.66,312.68,312.68,13631.0,313.58,313.66,312.68,312.68,13631.0
2018-09-04 13:45:00,312.59,313.16,312.39,312.82,10613.0,312.59,313.16,312.39,312.82,10613.0
2018-09-04 13:50:00,312.74,313.45,312.62,313.37,12688.0,312.74,313.45,312.62,313.37,12688.0
2018-09-04 13:55:00,313.4,314.16,313.24,314.03,22074.0,313.4,314.16,313.24,314.03,22074.0
2018-09-04 14:00:00,314.0,314.52,313.92,313.98,13534.0,314.0,314.52,313.92,313.98,13534.0
2018-09-04 14:05:00,313.94,314.42,313.92,314.36,17084.0,313.94,314.42,313.92,314.36,17084.0
2018-09-04 14:10:00,314.35,314.73,314.2,314.73,14392.0,314.35,314.73,314.2,314.73,14392.0
2018-09-04 14:15:00,314.74,315.93,314.7,315.82,45521.0,314.74,315.93,314.7,315.82,45521.0
2018-09-04 14:20:00,315.8,316.11,314.97,315.07,36900.0,315.8,316.11,314.97,315.07,36900.0
2018-09-04 14:25:00,315.14,316.1,315.14,316.0,20155.0,315.14,316.1,315.14,316.0,20155.0
2018-09-04 14:30:00,315.99,316.2,315.76,316.16,25269.0,315.99,316.2,315.76,316.16,25269.0
2018-09-04 14:35:00,316.18,316.67,315.62,315.65,36440.0,316.18,316.67,315.62,315.65,36440.0
2018-09-04 14:40:00,315.6,315.6,314.24,314.61,13236.0,315.6,315.6,314.24,314.61,13236.0
2018-09-04 14:45:00,314.52,314.99,313.95,314.24,15376.0,314.52,314.99,313.95,314.24,15376.0
2018-09-04 14:50:00,314.32,314.71,314.14,314.23,16117.0,314.32,314.71,314.14,314.23,16117.0
2018-09-04 14:55:00,314.23,314.5,313.13,313.32,14986.0,314.23,314.5,313.13,313.32,14986.0
2018-09-04 15:00:00,313.25,313.95,313.24,313.78,26679.0,313.25,313.95,313.24,313.78,26679.0
2018-09-04 15:05:00,313.75,314.03,313.48,313.48,19672.0,313.75,314.03,313.48,313.48,19672.0
2018-09-04 15:10:00,313.5,313.78,313.12,313.61,18612.0,313.5,313.78,313.12,313.61,18612.0
2018-09-04 15:15:00,313.65,313.73,313.18,313.27,12939.0,313.65,313.73,313.18,313.27,12939.0
2018-09-04 15:20:00,313.27,313.64,313.26,313.45,15993.0,313.27,313.64,313.26,313.45,15993.0
2018-09-04 15:25:00,313.5,313.51,313.12,313.23,20206.0,313.5,313.51,313.12,313.23,20206.0
2018-09-04 15:30:00,313.35,313.4,312.73,313.29,25512.0,313.35,313.4,312.73,313.29,25512.0
2018-09-04 15:35:00,313.35,313.35,313.03,313.23,16874.0,313.35,313.35,313.03,313.23,16874.0
2018-09-04 15:40:00,313.18,313.37,312.98,312.98,20827.0,313.18,313.37,312.98,312.98,20827.0
2018-09-04 15:45:00,313.07,313.07,312.59,312.76,28340.0,313.07,313.07,312.59,312.76,28340.0
2018-09-04 15:50:00,312.77,312.77,312.31,312.47,37817.0,312.77,312.77,312.31,312.47,37817.0
2018-09-04 15:55:00,312.52,313.19,312.44,313.02,60141.0,312.52,313.19,312.44,313.02,60141.0
2018-09-05 09:30:00,312.33,313.02,309.84,309.84,7002.0,312.33,313.02,309.84,309.84,7002.0
2018-09-05 09:35:00,309.65,312.14,309.19,312.14,6962.0,309.65,312.14,309.19,312.14,6962.0
2018-09-05 09:40:00,311.93,312.47,311.52,311.52,8633.0,311.93,312.47,311.52,311.52,8633.0
2018-09-05 09:45:00,311.64,312.31,311.55,311.6,7819.0,311.64,312.31,311.55,311.6,7819.0
2018-09-05 09:50:00,311.5,311.5,310.71,311.27,8111.0,311.5,311.5,310.71,311.27,8111.0
2018-09-05 09:55:00,311.32,312.24,311.15,311.54,6239.0,311.32,312.24,311.15,311.54,6239.0
2018-09-05 10:00:00,311.7,313.23,311.7,312.28,11866.0,311.7,313.23,311.7,312.28,11866.0
2018-09-05 10:05:00,312.12,313.52,311.9,313.52,21052.0,312.12,313.52,311.9,313.52,21052.0
2018-09-05 10:10:00,313.44,314.64,312.64,312.81,44693.0,313.44,314.64,312.64,312.81,44693.0
2018-09-05 10:15:00,312.61,313.08,311.69,312.45,14569.0,312.61,313.08,311.69,312.45,14569.0
2018-09-05 10:20:00,312.47,312.97,312.0,312.42,11598.0,312.47,312.97,312.0,312.42,11598.0
2018-09-05 10:25:00,312.34,313.01,312.19,313.0,12742.0,312.34,313.01,312.19,313.0,12742.0
2018-09-05 10:30:00,312.96,313.03,311.49,311.86,10769.0,312.96,313.03,311.49,311.86,10769.0
2018-09-05 10:35:00,311.77,311.87,311.36,311.8,7149.0,311.77,311.87,311.36,311.8,7149.0
2018-09-05 10:40:00,311.8,311.95,311.23,311.63,7670.0,311.8,311.95,311.23,311.63,7670.0
2018-09-05 10:45:00,311.42,311.77,310.98,310.98,8297.0,311.42,311.77,310.98,310.98,8297.0
2018-09-05 10:50:00,311.01,311.09,310.13,310.42,10552.0,311.01,311.09,310.13,310.42,10552.0
2018-09-05 10:55:00,310.54,311.97,310.44,311.88,15033.0,310.54,311.97,310.44,311.88,15033.0
2018-09-05 11:00:00,311.82,311.94,311.44,311.57,19637.0,311.82,311.94,311.44,311.57,19637.0
2018-09-05 11:05:00,311.59,312.83,311.5,312.83,15549.0,311.59,312.83,311.5,312.83,15549.0
2018-09-05 11:10:00,312.8,313.73,312.57,312.6,20756.0,312.8,313.73,312.57,312.6,20756.0
2018-09-05 11:15:00,312.71,313.07,312.57,312.91,12649.0,312.71,313.07,312.57,312.91,12649.0
2018-09-05 11:20:00,313.11,313.35,312.7,312.7,12625.0,313.11,313.35,312.7,312.7,12625.0
2018-09-05 11:25:00,312.81,313.02,312.47,312.47,12611.0,312.81,313.02,312.47,312.47,12611.0
2018-09-05 11:30:00,312.55,312.74,312.01,312.67,7080.0,312.55,312.74,312.01,312.67,7080.0
2018-09-05 11:35:00,312.54,312.54,312.26,312.29,7639.0,312.54,312.54,312.26,312.29,7639.0
2018-09-05 11:40:00,312.14,312.14,311.32,311.34,4610.0,312.14,312.14,311.32,311.34,4610.0
2018-09-05 11:45:00,311.34,311.34,310.8,310.84,6273.0,311.34,311.34,310.8,310.84,6273.0
2018-09-05 11:50:00,310.95,311.05,310.41,310.59,7807.0,310.95,311.05,310.41,310.59,7807.0
2018-09-05 11:55:00,310.5,310.51,310.24,310.24,2600.0,310.5,310.51,310.24,310.24,2600.0
2018-09-05 12:00:00,310.23,310.83,310.23,310.61,4900.0,310.23,310.83,310.23,310.61,4900.0
2018-09-05 12:05:00,310.71,310.72,310.24,310.43,11513.0,310.71,310.72,310.24,310.43,11513.0
2018-09-05 12:10:00,310.37,310.4,309.25,309.25,8272.0,310.37,310.4,309.25,309.25,8272.0
2018-09-05 12:15:00,309.5,310.35,309.31,310.35,15013.0,309.5,310.35,309.31,310.35,15013.0
2018-09-05 12:20:00,310.4,310.43,310.1,310.27,6400.0,310.4,310.43,310.1,310.27,6400.0
2018-09-05 12:25:00,310.52,310.87,310.34,310.7,3408.0,310.52,310.87,310.34,310.7,3408.0
2018-09-05 12:30:00,310.85,311.09,310.74,311.05,3200.0,310.85,311.09,310.74,311.05,3200.0
2018-09-05 12:35:00,310.93,310.93,310.82,310.89,1725.0,310.93,310.93,310.82,310.89,1725.0
2018-09-05 12:40:00,310.99,310.99,310.26,310.49,6087.0,310.99,310.99,310.26,310.49,6087.0
2018-09-05 12:45:00,310.35,310.6,310.35,310.6,1800.0,310.35,310.6,310.35,310.6,1800.0
2018-09-05 12:50:00,310.64,310.69,310.11,310.18,7902.0,310.64,310.69,310.11,310.18,7902.0
2018-09-05 12:55:00,310.17,310.32,309.56,309.6,6248.0,310.17,310.32,309.56,309.6,6248.0
2018-09-05 13:00:00,309.61,309.91,309.61,309.91,13202.0,309.61,309.91,309.61,309.91,13202.0
2018-09-05 13:05:00,309.88,310.16,309.69,310.12,7901.0,309.88,310.16,309.69,310.12,7901.0
2018-09-05 13:10:00,310.0,310.15,309.91,309.91,6114.0,310.0,310.15,309.91,309.91,6114.0
2018-09-05 13:15:00,309.92,310.01,309.74,310.01,4695.0,309.92,310.01,309.74,310.01,4695.0
2018-09-05 13:20:00,310.03,310.21,309.79,309.79,5616.0,310.03,310.21,309.79,309.79,5616.0
2018-09-05 13:25:00,309.83,309.85,308.69,308.69,7585.0,309.83,309.85,308.69,308.69,7585.0
2018-09-05 13:30:00,308.69,309.53,308.67,309.44,9100.0,308.69,309.53,308.67,309.44,9100.0
2018-09-05 13:35:00,309.49,309.65,309.23,309.49,8977.0,309.49,309.65,309.23,309.49,8977.0
2018-09-05 13:40:00,309.42,309.42,308.82,309.01,7570.0,309.42,309.42,308.82,309.01,7570.0
2018-09-05 13:45:00,309.05,309.09,308.31,308.52,7722.0,309.05,309.09,308.31,308.52,7722.0
2018-09-05 13:50:00,308.68,308.78,308.49,308.68,5049.0,308.68,308.78,308.49,308.68,5049.0
2018-09-05 13:55:00,308.68,308.68,308.09,308.27,8830.0,308.68,308.68,308.09,308.27,8830.0
2018-09-05 14:00:00,308.44,308.68,308.44,308.68,5360.0,308.44,308.68,308.44,308.68,5360.0
2018-09-05 14:05:00,308.71,308.8,308.59,308.7,5836.0,308.71,308.8,308.59,308.7,5836.0
2018-09-05 14:10:00,308.75,308.75,308.04,308.04,7513.0,308.75,308.75,308.04,308.04,7513.0
2018-09-05 14:15:00,308.04,308.28,307.95,308.26,10384.0,308.04,308.28,307.95,308.26,10384.0
2018-09-05 14:20:00,308.28,308.61,308.22,308.53,6231.0,308.28,308.61,308.22,308.53,6231.0
2018-09-05 14:25:00,308.52,308.57,308.1,308.11,10189.0,308.52,308.57,308.1,308.11,10189.0
2018-09-05 14:30:00,308.14,308.92,308.11,308.76,9116.0,308.14,308.92,308.11,308.76,9116.0
2018-09-05 14:35:00,308.86,309.57,308.86,309.57,10333.0,308.86,309.57,308.86,309.57,10333.0
2018-09-05 14:40:00,309.62,309.69,308.57,309.05,11578.0,309.62,309.69,308.57,309.05,11578.0
2018-09-05 14:45:00,309.05,309.3,308.93,308.98,11082.0,309.05,309.3,308.93,308.98,11082.0
2018-09-05 14:50:00,308.88,308.88,308.33,308.33,10007.0,308.88,308.88,308.33,308.33,10007.0
2018-09-05 14:55:00,308.33,308.64,308.22,308.22,11136.0,308.33,308.64,308.22,308.22,11136.0
2018-09-05 15:00:00,308.33,308.38,307.85,307.97,6648.0,308.33,308.38,307.85,307.97,6648.0
2018-09-05 15:05:00,307.88,308.11,307.63,307.95,11509.0,307.88,308.11,307.63,307.95,11509.0
2018-09-05 15:10:00,307.93,307.95,307.44,307.52,18205.0,307.93,307.95,307.44,307.52,18205.0
2018-09-05 15:15:00,307.5,307.97,307.43,307.69,15458.0,307.5,307.97,307.43,307.69,15458.0
2018-09-05 15:20:00,307.65,307.67,307.09,307.26,11197.0,307.65,307.67,307.09,307.26,11197.0
2018-09-05 15:25:00,307.24,307.32,307.12,307.31,14406.0,307.24,307.32,307.12,307.31,14406.0
2018-09-05 15:30:00,307.36,307.48,306.95,307.03,11251.0,307.36,307.48,306.95,307.03,11251.0
2018-09-05 15:35:00,307.0,307.12,306.9,307.06,9344.0,307.0,307.12,306.9,307.06,9344.0
2018-09-05 15:40:00,307.06,307.22,306.92,307.09,17859.0,307.06,307.22,306.92,307.09,17859.0
2018-09-05 15:45:00,307.06,307.06,306.36,306.36,23144.0,307.06,307.06,306.36,306.36,23144.0
2018-09-05 15:50:00,306.41,306.41,305.93,305.99,30041.0,306.41,306.41,305.93,305.99,30041.0
2018-09-05 15:55:00,305.99,306.97,305.96,306.81,89533.0,305.99,306.97,305.96,306.81,89533.0
2018-09-06 09:30:00,306.15,309.99,304.18,308.69,20400.0,306.15,309.99,304.18,308.69,20400.0
2018-09-06 09:35:00,308.47,309.88,307.97,309.85,8533.0,308.47,309.88,307.97,309.85,8533.0
2018-09-06 09:40:00,309.6,310.31,309.59,310.07,4810.0,309.6,310.31,309.59,310.07,4810.0
2018-09-06 09:45:00,310.08,310.5,309.71,309.89,11200.0,310.08,310.5,309.71,309.89,11200.0
2018-09-06 09:50:00,309.82,309.82,308.74,308.85,3050.0,309.82,309.82,308.74,308.85,3050.0
2018-09-06 09:55:00,309.04,310.19,309.04,309.81,5500.0,309.04,310.19,309.04,309.81,5500.0
2018-09-06 10:00:00,309.77,310.34,309.77,309.9,4528.0,309.77,310.34,309.77,309.9,4528.0
2018-09-06 10:05:00,309.87,309.87,308.95,308.95,3500.0,309.87,309.87,308.95,308.95,3500.0
2018-09-06 10:10:00,308.7,308.87,308.21,308.21,3600.0,308.7,308.87,308.21,308.21,3600.0
2018-09-06 10:15:00,308.2,309.03,307.96,308.99,8894.0,308.2,309.03,307.96,308.99,8894.0
2018-09-06 10:20:00,308.74,309.48,308.37,309.48,4944.0,308.74,309.48,308.37,309.48,4944.0
2018-09-06 10:25:00,309.53,309.99,309.43,309.8,3386.0,309.53,309.99,309.43,309.8,3386.0
2018-09-06 10:30:00,309.88,310.27,309.43,309.57,5200.0,309.88,310.27,309.43,309.57,5200.0
2018-09-06 10:35:00,309.46,310.09,309.33,310.09,6831.0,309.46,310.09,309.33,310.09,6831.0
2018-09-06 10:40:00,310.19,310.58,310.12,310.37,4151.0,310.19,310.58,310.12,310.37,4151.0
2018-09-06 10:45:00,310.43,310.52,309.59,309.67,7976.0,310.43,310.52,309.59,309.67,7976.0
2018-09-06 10:50:00,309.68,309.71,309.44,309.71,3400.0,309.68,309.71,309.44,309.71,3400.0
2018-09-06 10:55:00,309.49,309.86,309.27,309.68,5901.0,309.49,309.86,309.27,309.68,5901.0
2018-09-06 11:00:00,309.5,309.54,309.4,309.41,900.0,309.5,309.54,309.4,309.41,900.0
2018-09-06 11:05:00,309.4,309.4,308.44,308.5,5304.0,309.4,309.4,308.44,308.5,5304.0
2018-09-06 11:10:00,308.31,308.31,307.5,307.5,3474.0,308.31,308.31,307.5,307.5,3474.0
2018-09-06 11:15:00,307.34,307.34,306.84,306.84,3000.0,307.34,307.34,306.84,306.84,3000.0
2018-09-06 11:20:00,306.79,308.02,306.78,308.0,5000.0,306.79,308.02,306.78,308.0,5000.0
2018-09-06 11:25:00,308.01,308.46,307.89,308.39,7400.0,308.01,308.46,307.89,308.39,7400.0
2018-09-06 11:30:00,308.11,308.55,307.72,307.73,3300.0,308.11,308.55,307.72,307.73,3300.0
2018-09-06 11:35:00,307.64,308.77,307.64,308.77,3300.0,307.64,308.77,307.64,308.77,3300.0
2018-09-06 11:40:00,308.74,309.21,308.49,308.82,39534.0,308.74,309.21,308.49,308.82,39534.0
2018-09-06 11:45:00,308.69,309.28,308.38,308.88,7900.0,308.69,309.28,308.38,308.88,7900.0
2018-09-06 11:50:00,308.87,308.87,308.52,308.52,2700.0,308.87,308.87,308.52,308.52,2700.0
2018-09-06 11:55:00,308.27,308.3,307.83,308.09,7082.0,308.27,308.3,307.83,308.09,7082.0
2018-09-06 12:00:00,308.08,308.11,307.75,308.11,5362.0,308.08,308.11,307.75,308.11,5362.0
2018-09-06 12:05:00,308.11,308.33,308.1,308.27,2700.0,308.11,308.33,308.1,308.27,2700.0
2018-09-06 12:10:00,308.23,308.25,306.66,306.66,16017.0,308.23,308.25,306.66,306.66,16017.0
2018-09-06 12:15:00,306.71,308.15,306.6,308.0,15368.0,306.71,308.15,306.6,308.0,15368.0
2018-09-06 12:20:00,308.14,308.27,307.76,308.16,4168.0,308.14,308.27,307.76,308.16,4168.0
2018-09-06 12:25:00,308.1,308.11,307.82,307.92,3428.0,308.1,308.11,307.82,307.92,3428.0
2018-09-06 12:30:00,307.82,307.84,307.1,307.22,3284.0,307.82,307.84,307.1,307.22,3284.0
2018-09-06 12:35:00,307.19,307.27,305.43,305.44,7726.0,307.19,307.27,305.43,305.44,7726.0
2018-09-06 12:40:00,305.38,306.27,305.19,305.7,9843.0,305.38,306.27,305.19,305.7,9843.0
2018-09-06 12:45:00,305.79,306.29,305.66,305.66,3100.0,305.79,306.29,305.66,305.66,3100.0
2018-09-06 12:50:00,305.33,305.33,304.22,304.65,5000.0,305.33,305.33,304.22,304.65,5000.0
2018-09-06 12:55:00,305.16,305.25,304.75,304.78,5300.0,305.16,305.25,304.75,304.78,5300.0
2018-09-06 13:00:00,304.6,304.78,303.62,303.63,6389.0,304.6,304.78,303.62,303.63,6389.0
2018-09-06 13:05:00,303.83,304.06,303.69,303.78,7000.0,303.83,304.06,303.69,303.78,7000.0
2018-09-06 13:10:00,303.8,304.62,303.75,304.61,10129.0,303.8,304.62,303.75,304.61,10129.0
2018-09-06 13:15:00,304.59,304.59,304.07,304.3,4300.0,304.59,304.59,304.07,304.3,4300.0
2018-09-06 13:20:00,304.5,304.89,304.41,304.89,2100.0,304.5,304.89,304.41,304.89,2100.0
2018-09-06 13:25:00,304.72,304.93,304.69,304.83,2890.0,304.72,304.93,304.69,304.83,2890.0
2018-09-06 13:30:00,304.85,304.88,304.53,304.83,4200.0,304.85,304.88,304.53,304.83,4200.0
2018-09-06 13:35:00,304.91,305.31,304.89,304.94,4200.0,304.91,305.31,304.89,304.94,4200.0
2018-09-06 13:40:00,304.98,305.15,304.87,305.07,6900.0,304.98,305.15,304.87,305.07,6900.0
2018-09-06 13:45:00,305.14,305.14,304.25,304.38,6654.0,305.14,305.14,304.25,304.38,6654.0
2018-09-06 13:50:00,304.4,304.47,303.95,304.03,4000.0,304.4,304.47,303.95,304.03,4000.0
2018-09-06 13:55:00,303.9,304.26,303.89,304.08,8113.0,303.9,304.26,303.89,304.08,8113.0
2018-09-06 14:00:00,303.88,303.88,303.45,303.45,3347.0,303.88,303.88,303.45,303.45,3347.0
2018-09-06 14:05:00,303.47,304.23,303.46,304.23,6399.0,303.47,304.23,303.46,304.23,6399.0
2018-09-06 14:10:00,304.27,304.71,304.19,304.7,3478.0,304.27,304.71,304.19,304.7,3478.0
2018-09-06 14:15:00,304.7,305.48,304.67,305.48,9158.0,304.7,305.48,304.67,305.48,9158.0
2018-09-06 14:20:00,305.56,305.81,304.8,305.02,8885.0,305.56,305.81,304.8,305.02,8885.0
2018-09-06 14:25:00,305.01,305.05,304.92,304.93,2200.0,305.01,305.05,304.92,304.93,2200.0
2018-09-06 14:30:00,304.99,305.77,304.84,305.74,7709.0,304.99,305.77,304.84,305.74,7709.0
2018-09-06 14:35:00,305.73,305.73,305.32,305.5,5500.0,305.73,305.73,305.32,305.5,5500.0
2018-09-06 14:40:00,305.51,305.79,305.4,305.79,2802.0,305.51,305.79,305.4,305.79,2802.0
2018-09-06 14:45:00,305.9,306.12,305.85,306.03,2900.0,305.9,306.12,305.85,306.03,2900.0
2018-09-06 14:50:00,306.06,306.52,305.7,305.71,12186.0,306.06,306.52,305.7,305.71,12186.0
2018-09-06 14:55:00,305.75,305.84,304.99,305.29,6104.0,305.75,305.84,304.99,305.29,6104.0
2018-09-06 15:00:00,305.27,306.04,305.26,306.01,3951.0,305.27,306.04,305.26,306.01,3951.0
2018-09-06 15:05:00,306.04,306.16,305.69,306.15,3290.0,306.04,306.16,305.69,306.15,3290.0
2018-09-06 15:10:00,306.06,306.18,305.96,306.05,4205.0,306.06,306.18,305.96,306.05,4205.0
2018-09-06 15:15:00,306.02,306.21,305.2,305.41,4803.0,306.02,306.21,305.2,305.41,4803.0
2018-09-06 15:20:00,305.43,305.64,305.28,305.28,3000.0,305.43,305.64,305.28,305.28,3000.0
2018-09-06 15:25:00,305.3,305.6,305.11,305.6,6609.0,305.3,305.6,305.11,305.6,6609.0
2018-09-06 15:30:00,305.65,305.79,305.42,305.62,6344.0,305.65,305.79,305.42,305.62,6344.0
2018-09-06 15:35:00,305.59,305.96,305.59,305.96,6619.0,305.59,305.96,305.59,305.96,6619.0
2018-09-06 15:40:00,305.92,305.98,305.6,305.76,9026.0,305.92,305.98,305.6,305.76,9026.0
2018-09-06 15:45:00,305.82,305.84,305.56,305.59,8275.0,305.82,305.84,305.56,305.59,8275.0
2018-09-06 15:50:00,305.52,305.6,305.13,305.6,24049.0,305.52,305.6,305.13,305.6,24049.0
2018-09-06 15:55:00,305.6,305.7,305.09,305.22,39895.0,305.6,305.7,305.09,305.22,39895.0
2018-09-07 09:30:00,303.36,304.04,303.09,304.04,8278.0,303.36,304.04,303.09,304.04,8278.0
2018-09-07 09:35:00,304.2,304.8,303.6,304.53,4366.0,304.2,304.8,303.6,304.53,4366.0
2018-09-07 09:40:00,305.52,306.35,305.4,306.04,5922.0,305.52,306.35,305.4,306.04,5922.0
2018-09-07 09:45:00,306.32,306.71,305.79,306.48,13349.0,306.32,306.71,305.79,306.48,13349.0
2018-09-07 09:50:00,306.44,307.45,306.37,307.43,5966.0,306.44,307.45,306.37,307.43,5966.0
2018-09-07 09:55:00,307.77,308.07,306.84,307.1,7321.0,307.77,308.07,306.84,307.1,7321.0
2018-09-07 10:00:00,307.12,307.48,306.61,307.29,5761.0,307.12,307.48,306.61,307.29,5761.0
2018-09-07 10:05:00,307.48,308.01,307.24,307.56,5143.0,307.48,308.01,307.24,307.56,5143.0
2018-09-07 10:10:00,307.78,308.51,307.68,307.79,6580.0,307.78,308.51,307.68,307.79,6580.0
2018-09-07 10:15:00,307.79,308.08,307.69,308.03,10208.0,307.79,308.08,307.69,308.03,10208.0
2018-09-07 10:20:00,308.02,308.21,307.12,307.36,27824.0,308.02,308.21,307.12,307.36,27824.0
2018-09-07 10:25:00,307.43,307.85,307.4,307.75,5514.0,307.43,307.85,307.4,307.75,5514.0
2018-09-07 10:30:00,307.55,307.66,307.08,307.12,5992.0,307.55,307.66,307.08,307.12,5992.0
2018-09-07 10:35:00,307.19,307.2,306.01,306.01,3115.0,307.19,307.2,306.01,306.01,3115.0
2018-09-07 10:40:00,306.12,306.46,305.76,305.84,11632.0,306.12,306.46,305.76,305.84,11632.0
2018-09-07 10:45:00,305.84,306.31,305.72,306.16,9735.0,305.84,306.31,305.72,306.16,9735.0
2018-09-07 10:50:00,306.31,306.9,306.31,306.74,9609.0,306.31,306.9,306.31,306.74,9609.0
2018-09-07 10:55:00,306.65,306.91,306.63,306.86,5974.0,306.65,306.91,306.63,306.86,5974.0
2018-09-07 11:00:00,306.74,306.79,306.36,306.37,6099.0,306.74,306.79,306.36,306.37,6099.0
2018-09-07 11:05:00,306.37,307.07,306.36,306.98,3909.0,306.37,307.07,306.36,306.98,3909.0
2018-09-07 11:10:00,307.02,307.1,306.85,307.09,6073.0,307.02,307.1,306.85,307.09,6073.0
2018-09-07 11:15:00,307.09,307.09,306.36,306.43,6100.0,307.09,307.09,306.36,306.43,6100.0
2018-09-07 11:20:00,306.4,306.49,306.11,306.3,6168.0,306.4,306.49,306.11,306.3,6168.0
2018-09-07 11:25:00,306.51,306.93,306.43,306.93,5200.0,306.51,306.93,306.43,306.93,5200.0
2018-09-07 11:30:00,306.81,306.85,306.52,306.71,3782.0,306.81,306.85,306.52,306.71,3782.0
2018-09-07 11:35:00,306.74,307.13,306.63,306.63,12601.0,306.74,307.13,306.63,306.63,12601.0
2018-09-07 11:40:00,306.69,306.7,306.49,306.69,3762.0,306.69,306.7,306.49,306.69,3762.0
2018-09-07 11:45:00,306.77,306.95,306.49,306.49,5544.0,306.77,306.95,306.49,306.49,5544.0
2018-09-07 11:50:00,306.54,306.63,306.27,306.27,4399.0,306.54,306.63,306.27,306.27,4399.0
2018-09-07 11:55:00,306.32,306.42,306.18,306.18,5023.0,306.32,306.42,306.18,306.18,5023.0
2018-09-07 12:00:00,306.29,306.42,305.94,306.15,5200.0,306.29,306.42,305.94,306.15,5200.0
2018-09-07 12:05:00,306.22,306.42,305.12,305.23,6793.0,306.22,306.42,305.12,305.23,6793.0
2018-09-07 12:10:00,305.43,305.87,305.35,305.8,2200.0,305.43,305.87,305.35,305.8,2200.0
2018-09-07 12:15:00,305.73,305.76,305.13,305.43,2000.0,305.73,305.76,305.13,305.43,2000.0
2018-09-07 12:20:00,305.4,305.76,305.4,305.69,2500.0,305.4,305.76,305.4,305.69,2500.0
2018-09-07 12:25:00,305.58,305.8,305.53,305.53,2540.0,305.58,305.8,305.53,305.53,2540.0
2018-09-07 12:30:00,305.48,305.76,305.48,305.63,2600.0,305.48,305.76,305.48,305.63,2600.0
2018-09-07 12:35:00,305.72,306.07,305.72,305.96,1600.0,305.72,306.07,305.72,305.96,1600.0
2018-09-07 12:40:00,306.06,306.06,305.72,305.78,3770.0,306.06,306.06,305.72,305.78,3770.0
2018-09-07 12:45:00,305.76,306.37,305.76,306.32,3500.0,305.76,306.37,305.76,306.32,3500.0
2018-09-07 12:50:00,306.42,306.59,306.42,306.48,2999.0,306.42,306.59,306.42,306.48,2999.0
2018-09-07 12:55:00,306.54,306.9,306.51,306.85,3300.0,306.54,306.9,306.51,306.85,3300.0
2018-09-07 13:00:00,306.93,307.01,306.61,306.61,5517.0,306.93,307.01,306.61,306.61,5517.0
2018-09-07 13:05:00,306.62,306.98,306.62,306.85,5446.0,306.62,306.98,306.62,306.85,5446.0
2018-09-07 13:10:00,306.86,306.89,306.72,306.72,1752.0,306.86,306.89,306.72,306.72,1752.0
2018-09-07 13:15:00,306.76,306.94,306.76,306.79,3568.0,306.76,306.94,306.76,306.79,3568.0
2018-09-07 13:20:00,306.77,306.77,306.48,306.56,2800.0,306.77,306.77,306.48,306.56,2800.0
2018-09-07 13:25:00,306.54,306.82,306.43,306.82,2200.0,306.54,306.82,306.43,306.82,2200.0
2018-09-07 13:30:00,306.79,306.97,306.79,306.97,3918.0,306.79,306.97,306.79,306.97,3918.0
2018-09-07 13:35:00,306.99,307.08,306.9,306.94,3899.0,306.99,307.08,306.9,306.94,3899.0
2018-09-07 13:40:00,306.87,307.07,306.87,306.98,5972.0,306.87,307.07,306.87,306.98,5972.0
2018-09-07 13:45:00,306.95,306.98,306.7,306.7,4040.0,306.95,306.98,306.7,306.7,4040.0
2018-09-07 13:50:00,306.62,306.9,306.61,306.61,2900.0,306.62,306.9,306.61,306.61,2900.0
2018-09-07 13:55:00,306.56,306.62,306.42,306.44,2053.0,306.56,306.62,306.42,306.44,2053.0
2018-09-07 14:00:00,306.35,306.56,306.35,306.38,1800.0,306.35,306.56,306.35,306.38,1800.0
2018-09-07 14:05:00,306.38,306.63,306.37,306.63,2200.0,306.38,306.63,306.37,306.63,2200.0
2018-09-07 14:10:00,306.62,307.2,306.62,307.12,9100.0,306.62,307.2,306.62,307.12,9100.0
2018-09-07 14:15:00,307.12,307.19,306.88,307.05,9344.0,307.12,307.19,306.88,307.05,9344.0
2018-09-07 14:20:00,307.01,307.21,306.92,307.21,8731.0,307.01,307.21,306.92,307.21,8731.0
2018-09-07 14:25:00,307.21,307.41,306.96,307.25,29299.0,307.21,307.41,306.96,307.25,29299.0
2018-09-07 14:30:00,307.27,307.37,306.99,307.18,44602.0,307.27,307.37,306.99,307.18,44602.0
2018-09-07 14:35:00,307.22,307.33,307.05,307.22,37508.0,307.22,307.33,307.05,307.22,37508.0
2018-09-07 14:40:00,307.2,307.22,306.82,306.89,17526.0,307.2,307.22,306.82,306.89,17526.0
2018-09-07 14:45:00,307.0,307.1,306.92,306.99,5226.0,307.0,307.1,306.92,306.99,5226.0
2018-09-07 14:50:00,307.0,307.02,306.64,306.67,4652.0,307.0,307.02,306.64,306.67,4652.0
2018-09-07 14:55:00,306.68,307.14,306.6,307.04,7565.0,306.68,307.14,306.6,307.04,7565.0
2018-09-07 15:00:00,307.02,307.04,306.79,306.89,5450.0,307.02,307.04,306.79,306.89,5450.0
2018-09-07 15:05:00,306.88,306.91,306.63,306.69,4927.0,306.88,306.91,306.63,306.69,4927.0
2018-09-07 15:10:00,306.67,307.12,306.65,306.84,6000.0,306.67,307.12,306.65,306.84,6000.0
2018-09-07 15:15:00,306.84,306.84,306.5,306.74,10642.0,306.84,306.84,306.5,306.74,10642.0
2018-09-07 15:20:00,306.69,306.84,306.29,306.6,14282.0,306.69,306.84,306.29,306.6,14282.0
2018-09-07 15:25:00,306.59,306.74,306.39,306.44,19981.0,306.59,306.74,306.39,306.44,19981.0
2018-09-07 15:30:00,306.3,306.3,305.49,305.68,14078.0,306.3,306.3,305.49,305.68,14078.0
2018-09-07 15:35:00,305.62,305.81,305.36,305.47,11130.0,305.62,305.81,305.36,305.47,11130.0
2018-09-07 15:40:00,305.41,305.57,304.92,305.01,9682.0,305.41,305.57,304.92,305.01,9682.0
2018-09-07 15:45:00,305.0,305.38,304.99,305.29,13881.0,305.0,305.38,304.99,305.29,13881.0
2018-09-07 15:50:00,305.29,305.29,304.63,305.03,29418.0,305.29,305.29,304.63,305.03,29418.0
2018-09-07 15:55:00,305.03,305.27,304.96,305.21,44576.0,305.03,305.27,304.96,305.21,44576.0
2018-09-10 09:30:00,307.5,309.14,306.38,309.02,13616.0,307.5,309.14,306.38,309.02,13616.0
2018-09-10 09:35:00,309.02,309.91,309.02,309.72,17996.0,309.02,309.91,309.02,309.72,17996.0
2018-09-10 09:40:00,309.72,310.0,309.07,309.31,19199.0,309.72,310.0,309.07,309.31,19199.0
2018-09-10 09:45:00,309.47,309.47,308.91,309.32,18320.0,309.47,309.47,308.91,309.32,18320.0
2018-09-10 09:50:00,309.31,309.37,308.92,309.21,14118.0,309.31,309.37,308.92,309.21,14118.0
2018-09-10 09:55:00,309.25,310.13,309.12,310.09,37406.0,309.25,310.13,309.12,310.09,37406.0
2018-09-10 10:00:00,310.1,310.35,309.88,310.02,10557.0,310.1,310.35,309.88,310.02,10557.0
2018-09-10 10:05:00,309.96,309.96,309.11,309.31,6939.0,309.96,309.96,309.11,309.31,6939.0
2018-09-10 10:10:00,309.31,309.32,308.33,308.54,7826.0,309.31,309.32,308.33,308.54,7826.0
2018-09-10 10:15:00,308.99,309.25,308.91,309.25,9300.0,308.99,309.25,308.91,309.25,9300.0
2018-09-10 10:20:00,309.13,309.78,309.07,309.57,12217.0,309.13,309.78,309.07,309.57,12217.0
2018-09-10 10:25:00,309.59,309.9,309.56,309.79,7358.0,309.59,309.9,309.56,309.79,7358.0
2018-09-10 10:30:00,309.81,310.33,309.74,309.87,21996.0,309.81,310.33,309.74,309.87,21996.0
2018-09-10 10:35:00,309.8,309.98,309.57,309.86,20178.0,309.8,309.98,309.57,309.86,20178.0
2018-09-10 10:40:00,309.8,309.88,309.39,309.4,6581.0,309.8,309.88,309.39,309.4,6581.0
2018-09-10 10:45:00,309.4,309.77,309.4,309.54,15254.0,309.4,309.77,309.4,309.54,15254.0
2018-09-10 10:50:00,309.6,309.62,309.44,309.5,4950.0,309.6,309.62,309.44,309.5,4950.0
2018-09-10 10:55:00,309.66,309.66,309.2,309.2,2255.0,309.66,309.66,309.2,309.2,2255.0
2018-09-10 11:00:00,309.04,309.35,308.92,309.35,2500.0,309.04,309.35,308.92,309.35,2500.0
2018-09-10 11:05:00,309.29,309.68,309.29,309.58,7943.0,309.29,309.68,309.29,309.58,7943.0
2018-09-10 11:10:00,309.68,309.68,309.47,309.47,6277.0,309.68,309.68,309.47,309.47,6277.0
2018-09-10 11:15:00,309.47,309.62,309.32,309.52,5156.0,309.47,309.62,309.32,309.52,5156.0
2018-09-10 11:20:00,309.52,309.67,309.47,309.59,5456.0,309.52,309.67,309.47,309.59,5456.0
2018-09-10 11:25:00,309.59,309.63,309.46,309.57,13201.0,309.59,309.63,309.46,309.57,13201.0
2018-09-10 11:30:00,309.51,309.57,309.21,309.25,4199.0,309.51,309.57,309.21,309.25,4199.0
2018-09-10 11:35:00,309.3,309.3,308.76,308.83,3516.0,309.3,309.3,308.76,308.83,3516.0
2018-09-10 11:40:00,308.89,309.05,308.65,309.0,3847.0,308.89,309.05,308.65,309.0,3847.0
2018-09-10 11:45:00,309.01,309.01,308.68,308.87,1347.0,309.01,309.01,308.68,308.87,1347.0
2018-09-10 11:50:00,309.05,309.18,308.95,309.15,3900.0,309.05,309.18,308.95,309.15,3900.0
2018-09-10 11:55:00,309.19,309.2,308.8,309.03,3260.0,309.19,309.2,308.8,309.03,3260.0
2018-09-10 12:00:00,309.1,309.11,308.67,308.69,1714.0,309.1,309.11,308.67,308.69,1714.0
2018-09-10 12:05:00,308.62,309.29,308.62,309.07,5437.0,308.62,309.29,308.62,309.07,5437.0
2018-09-10 12:10:00,309.1,309.15,308.82,308.93,3746.0,309.1,309.15,308.82,308.93,3746.0
2018-09-10 12:15:00,309.0,309.18,308.81,309.09,7877.0,309.0,309.18,308.81,309.09,7877.0
2018-09-10 12:20:00,309.03,309.23,309.01,309.01,7024.0,309.03,309.23,309.01,309.01,7024.0
2018-09-10 12:25:00,309.08,309.34,309.03,309.03,5674.0,309.08,309.34,309.03,309.03,5674.0
2018-09-10 12:30:00,308.99,309.05,308.75,308.75,4218.0,308.99,309.05,308.75,308.75,4218.0
2018-09-10 12:35:00,308.83,308.84,308.31,308.31,3115.0,308.83,308.84,308.31,308.31,3115.0
2018-09-10 12:40:00,308.37,308.52,308.32,308.51,2400.0,308.37,308.52,308.32,308.51,2400.0
2018-09-10 12:45:00,308.42,308.53,307.95,308.2,2350.0,308.42,308.53,307.95,308.2,2350.0
2018-09-10 12:50:00,308.13,308.43,308.0,308.2,2100.0,308.13,308.43,308.0,308.2,2100.0
2018-09-10 12:55:00,308.12,308.24,308.12,308.24,700.0,308.12,308.24,308.12,308.24,700.0
2018-09-10 13:00:00,308.24,308.41,308.14,308.41,1900.0,308.24,308.41,308.14,308.41,1900.0
2018-09-10 13:05:00,308.41,308.74,308.41,308.63,4937.0,308.41,308.74,308.41,308.63,4937.0
2018-09-10 13:10:00,308.63,308.82,308.63,308.78,2021.0,308.63,308.82,308.63,308.78,2021.0
2018-09-10 13:15:00,308.78,308.78,308.37,308.51,4000.0,308.78,308.78,308.37,308.51,4000.0
2018-09-10 13:20:00,308.48,308.48,308.39,308.43,1754.0,308.48,308.48,308.39,308.43,1754.0
2018-09-10 13:25:00,308.57,308.91,308.5,308.54,8954.0,308.57,308.91,308.5,308.54,8954.0
2018-09-10 13:30:00,308.54,308.63,308.43,308.5,3266.0,308.54,308.63,308.43,308.5,3266.0
2018-09-10 13:35:00,308.75,308.95,308.68,308.75,6200.0,308.75,308.95,308.68,308.75,6200.0
2018-09-10 13:40:00,308.75,309.04,308.75,308.88,7682.0,308.75,309.04,308.75,308.88,7682.0
2018-09-10 13:45:00,308.88,308.88,308.64,308.64,3612.0,308.88,308.88,308.64,308.64,3612.0
2018-09-10 13:50:00,308.76,308.85,308.72,308.8,3020.0,308.76,308.85,308.72,308.8,3020.0
2018-09-10 13:55:00,308.85,308.85,308.64,308.64,1980.0,308.85,308.85,308.64,308.64,1980.0
2018-09-10 14:00:00,308.56,308.8,308.42,308.74,5237.0,308.56,308.8,308.42,308.74,5237.0
2018-09-10 14:05:00,308.74,308.87,308.58,308.73,4509.0,308.74,308.87,308.58,308.73,4509.0
2018-09-10 14:10:00,308.73,308.96,308.73,308.89,4800.0,308.73,308.96,308.73,308.89,4800.0
2018-09-10 14:15:00,308.9,308.96,308.79,308.9,6622.0,308.9,308.96,308.79,308.9,6622.0
2018-09-10 14:20:00,308.9,308.9,308.58,308.71,4277.0,308.9,308.9,308.58,308.71,4277.0
2018-09-10 14:25:00,308.74,309.07,308.71,308.99,10080.0,308.74,309.07,308.71,308.99,10080.0
2018-09-10 14:30:00,309.04,309.06,308.91,309.02,34410.0,309.04,309.06,308.91,309.02,34410.0
2018-09-10 14:35:00,308.98,309.6,308.95,309.36,68341.0,308.98,309.6,308.95,309.36,68341.0
2018-09-10 14:40:00,309.17,309.5,309.16,309.32,3224.0,309.17,309.5,309.16,309.32,3224.0
2018-09-10 14:45:00,309.41,309.41,309.29,309.29,1590.0,309.41,309.41,309.29,309.29,1590.0
2018-09-10 14:50:00,309.25,309.54,309.19,309.38,6185.0,309.25,309.54,309.19,309.38,6185.0
2018-09-10 14:55:00,309.38,309.69,309.3,309.69,5055.0,309.38,309.69,309.3,309.69,5055.0
2018-09-10 15:00:00,309.6,309.68,309.27,309.57,18795.0,309.6,309.68,309.27,309.57,18795.0
2018-09-10 15:05:00,309.76,309.76,309.34,309.35,4606.0,309.76,309.76,309.34,309.35,4606.0
2018-09-10 15:10:00,309.42,309.52,309.32,309.34,28835.0,309.42,309.52,309.32,309.34,28835.0
2018-09-10 15:15:00,309.37,309.55,309.37,309.55,3955.0,309.37,309.55,309.37,309.55,3955.0
2018-09-10 15:20:00,309.51,309.55,309.34,309.53,6057.0,309.51,309.55,309.34,309.53,6057.0
2018-09-10 15:25:00,309.5,309.6,309.21,309.39,8767.0,309.5,309.6,309.21,309.39,8767.0
2018-09-10 15:30:00,309.4,309.74,309.38,309.64,17771.0,309.4,309.74,309.38,309.64,17771.0
2018-09-10 15:35:00,309.69,309.69,309.42,309.67,35837.0,309.69,309.69,309.42,309.67,35837.0
2018-09-10 15:40:00,309.62,309.87,309.6,309.8,15095.0,309.62,309.87,309.6,309.8,15095.0
2018-09-10 15:45:00,309.76,309.77,309.37,309.63,19400.0,309.76,309.77,309.37,309.63,19400.0
2018-09-10 15:50:00,309.63,309.63,308.69,308.91,37937.0,309.63,309.63,308.69,308.91,37937.0
2018-09-10 15:55:00,308.96,310.52,308.92,310.29,118783.0,308.96,310.52,308.92,310.29,118783.0
2018-09-11 09:30:00,310.83,311.13,309.54,310.83,17923.0,310.83,311.13,309.54,310.83,17923.0
2018-09-11 09:35:00,311.35,312.05,309.64,310.01,37142.0,311.35,312.05,309.64,310.01,37142.0
2018-09-11 09:40:00,310.17,310.67,310.01,310.49,4742.0,310.17,310.67,310.01,310.49,4742.0
2018-09-11 09:45:00,310.77,311.27,310.58,311.13,3227.0,310.77,311.27,310.58,311.13,3227.0
2018-09-11 09:50:00,311.42,311.95,311.42,311.88,4676.0,311.42,311.95,311.42,311.88,4676.0
2018-09-11 09:55:00,311.79,312.35,311.64,312.35,5500.0,311.79,312.35,311.64,312.35,5500.0
2018-09-11 10:00:00,312.32,312.65,312.1,312.5,4810.0,312.32,312.65,312.1,312.5,4810.0
2018-09-11 10:05:00,312.27,312.56,312.16,312.27,8476.0,312.27,312.56,312.16,312.27,8476.0
2018-09-11 10:10:00,312.4,312.78,312.17,312.78,5061.0,312.4,312.78,312.17,312.78,5061.0
2018-09-11 10:15:00,312.88,312.88,312.49,312.69,4217.0,312.88,312.88,312.49,312.69,4217.0
2018-09-11 10:20:00,312.74,313.44,312.74,313.24,8773.0,312.74,313.44,312.74,313.24,8773.0
2018-09-11 10:25:00,313.41,313.52,313.24,313.4,4800.0,313.41,313.52,313.24,313.4,4800.0
2018-09-11 10:30:00,313.37,313.48,312.95,313.18,8993.0,313.37,313.48,312.95,313.18,8993.0
2018-09-11 10:35:00,313.15,313.41,313.09,313.25,6937.0,313.15,313.41,313.09,313.25,6937.0
2018-09-11 10:40:00,313.17,313.25,311.83,311.83,15687.0,313.17,313.25,311.83,311.83,15687.0
2018-09-11 10:45:00,311.91,312.07,311.9,312.01,6296.0,311.91,312.07,311.9,312.01,6296.0
2018-09-11 10:50:00,312.01,312.26,311.79,311.82,7702.0,312.01,312.26,311.79,311.82,7702.0
2018-09-11 10:55:00,311.82,312.55,311.77,312.46,6719.0,311.82,312.55,311.77,312.46,6719.0
2018-09-11 11:00:00,312.5,312.84,312.21,312.3,8630.0,312.5,312.84,312.21,312.3,8630.0
2018-09-11 11:05:00,312.37,313.06,312.31,312.71,17311.0,312.37,313.06,312.31,312.71,17311.0
2018-09-11 11:10:00,312.78,313.0,312.23,312.28,9138.0,312.78,313.0,312.23,312.28,9138.0
2018-09-11 11:15:00,312.32,312.64,312.32,312.41,15293.0,312.32,312.64,312.32,312.41,15293.0
2018-09-11 11:20:00,312.41,312.54,311.87,312.02,18817.0,312.41,312.54,311.87,312.02,18817.0
2018-09-11 11:25:00,312.09,312.32,311.98,312.0,4000.0,312.09,312.32,311.98,312.0,4000.0
2018-09-11 11:30:00,312.0,312.22,311.8,312.22,7204.0,312.0,312.22,311.8,312.22,7204.0
2018-09-11 11:35:00,312.26,312.26,311.51,311.52,3800.0,312.26,312.26,311.51,311.52,3800.0
2018-09-11 11:40:00,311.47,312.13,311.35,311.97,3513.0,311.47,312.13,311.35,311.97,3513.0
2018-09-11 11:45:00,312.04,312.27,312.04,312.27,1400.0,312.04,312.27,312.04,312.27,1400.0
2018-09-11 11:50:00,312.37,313.24,312.37,312.98,11489.0,312.37,313.24,312.37,312.98,11489.0
2018-09-11 11:55:00,313.01,313.78,312.91,313.64,11148.0,313.01,313.78,312.91,313.64,11148.0
2018-09-11 12:00:00,313.9,314.01,313.03,313.15,13500.0,313.9,314.01,313.03,313.15,13500.0
2018-09-11 12:05:00,313.22,313.22,312.31,312.46,9312.0,313.22,313.22,312.31,312.46,9312.0
2018-09-11 12:10:00,312.69,313.28,312.5,313.26,10210.0,312.69,313.28,312.5,313.26,10210.0
2018-09-11 12:15:00,313.25,313.54,312.64,312.71,14210.0,313.25,313.54,312.64,312.71,14210.0
2018-09-11 12:20:00,312.94,312.94,312.62,312.68,9524.0,312.94,312.94,312.62,312.68,9524.0
2018-09-11 12:25:00,312.68,313.27,312.59,313.19,4398.0,312.68,313.27,312.59,313.19,4398.0
2018-09-11 12:30:00,313.27,313.87,313.27,313.81,2285.0,313.27,313.87,313.27,313.81,2285.0
2018-09-11 12:35:00,313.92,314.47,313.81,314.47,2800.0,313.92,314.47,313.81,314.47,2800.0
2018-09-11 12:40:00,314.41,314.41,313.24,313.4,6676.0,314.41,314.41,313.24,313.4,6676.0
2018-09-11 12:45:00,313.34,313.94,313.05,313.74,7600.0,313.34,313.94,313.05,313.74,7600.0
2018-09-11 12:50:00,313.75,314.04,313.61,313.66,6208.0,313.75,314.04,313.61,313.66,6208.0
2018-09-11 12:55:00,313.59,314.19,313.59,314.02,8500.0,313.59,314.19,313.59,314.02,8500.0
2018-09-11 13:00:00,314.02,314.02,313.58,313.63,8028.0,314.02,314.02,313.58,313.63,8028.0
2018-09-11 13:05:00,313.55,313.73,312.95,313.03,8515.0,313.55,313.73,312.95,313.03,8515.0
2018-09-11 13:10:00,313.03,313.26,312.95,312.95,4121.0,313.03,313.26,312.95,312.95,4121.0
2018-09-11 13:15:00,312.9,313.34,312.79,313.06,5342.0,312.9,313.34,312.79,313.06,5342.0
2018-09-11 13:20:00,313.04,313.18,312.79,313.18,3600.0,313.04,313.18,312.79,313.18,3600.0
2018-09-11 13:25:00,313.29,313.35,313.0,313.01,5737.0,313.29,313.35,313.0,313.01,5737.0
2018-09-11 13:30:00,313.0,313.42,313.0,313.42,10400.0,313.0,313.42,313.0,313.42,10400.0
2018-09-11 13:35:00,313.47,314.18,313.23,313.82,21259.0,313.47,314.18,313.23,313.82,21259.0
2018-09-11 13:40:00,313.87,314.14,313.67,313.81,18600.0,313.87,314.14,313.67,313.81,18600.0
2018-09-11 13:45:00,313.81,314.04,313.76,313.86,15764.0,313.81,314.04,313.76,313.86,15764.0
2018-09-11 13:50:00,313.86,314.3,313.84,314.09,8349.0,313.86,314.3,313.84,314.09,8349.0
2018-09-11 13:55:00,314.1,314.18,313.46,313.46,8810.0,314.1,314.18,313.46,313.46,8810.0
2018-09-11 14:00:00,313.44,313.77,313.38,313.67,6272.0,313.44,313.77,313.38,313.67,6272.0
2018-09-11 14:05:00,313.69,314.04,313.5,313.5,10298.0,313.69,314.04,313.5,313.5,10298.0
2018-09-11 14:10:00,313.5,313.58,313.46,313.5,10388.0,313.5,313.58,313.46,313.5,10388.0
2018-09-11 14:15:00,313.58,313.67,313.45,313.5,11464.0,313.58,313.67,313.45,313.5,11464.0
2018-09-11 14:20:00,313.5,314.01,313.47,313.91,21328.0,313.5,314.01,313.47,313.91,21328.0
2018-09-11 14:25:00,313.95,314.13,313.8,313.91,12412.0,313.95,314.13,313.8,313.91,12412.0
2018-09-11 14:30:00,313.91,314.05,313.91,313.96,14001.0,313.91,314.05,313.91,313.96,14001.0
2018-09-11 14:35:00,313.96,314.13,313.85,313.99,19059.0,313.96,314.13,313.85,313.99,19059.0
2018-09-11 14:40:00,313.95,314.1,313.9,313.93,12710.0,313.95,314.1,313.9,313.93,12710.0
2018-09-11 14:45:00,313.93,314.01,313.41,313.44,9849.0,313.93,314.01,313.41,313.44,9849.0
2018-09-11 14:50:00,313.44,313.57,313.2,313.3,6318.0,313.44,313.57,313.2,313.3,6318.0
2018-09-11 14:55:00,313.35,313.92,313.23,313.86,7393.0,313.35,313.92,313.23,313.86,7393.0
2018-09-11 15:00:00,314.0,314.57,314.0,314.0,13490.0,314.0,314.57,314.0,314.0,13490.0
2018-09-11 15:05:00,314.08,314.62,313.96,314.42,8620.0,314.08,314.62,313.96,314.42,8620.0
2018-09-11 15:10:00,314.55,314.7,314.12,314.12,13146.0,314.55,314.7,314.12,314.12,13146.0
2018-09-11 15:15:00,314.12,314.12,313.59,313.61,16352.0,314.12,314.12,313.59,313.61,16352.0
2018-09-11 15:20:00,313.59,313.88,313.52,313.69,16600.0,313.59,313.88,313.52,313.69,16600.0
2018-09-11 15:25:00,313.74,314.03,313.69,313.69,36665.0,313.74,314.03,313.69,313.69,36665.0
2018-09-11 15:30:00,313.73,314.3,313.69,314.21,10905.0,313.73,314.3,313.69,314.21,10905.0
2018-09-11 15:35:00,314.15,314.15,313.65,313.97,29988.0,314.15,314.15,313.65,313.97,29988.0
2018-09-11 15:40:00,313.95,314.03,313.49,313.59,20670.0,313.95,314.03,313.49,313.59,20670.0
2018-09-11 15:45:00,313.54,313.78,313.27,313.28,25296.0,313.54,313.78,313.27,313.28,25296.0
2018-09-11 15:50:00,313.19,313.73,312.77,312.87,30103.0,313.19,313.73,312.77,312.87,30103.0
2018-09-11 15:55:00,312.78,313.21,312.69,312.78,76770.0,312.78,313.21,312.69,312.78,76770.0
2018-09-12 09:30:00,311.46,311.46,308.13,308.23,25569.0,311.46,311.46,308.13,308.23,25569.0
2018-09-12 09:35:00,308.53,309.0,305.81,307.44,75908.0,308.53,309.0,305.81,307.44,75908.0
2018-09-12 09:40:00,308.08,308.91,307.13,307.87,29542.0,308.08,308.91,307.13,307.87,29542.0
2018-09-12 09:45:00,308.46,308.83,307.96,308.38,18415.0,308.46,308.83,307.96,308.38,18415.0
2018-09-12 09:50:00,308.38,309.12,308.01,308.09,15711.0,308.38,309.12,308.01,308.09,15711.0
2018-09-12 09:55:00,308.12,308.12,307.51,307.52,15693.0,308.12,308.12,307.51,307.52,15693.0
2018-09-12 10:00:00,307.46,308.29,306.68,307.07,29154.0,307.46,308.29,306.68,307.07,29154.0
2018-09-12 10:05:00,307.16,307.23,306.36,306.51,24486.0,307.16,307.23,306.36,306.51,24486.0
2018-09-12 10:10:00,306.66,307.2,306.42,306.93,23477.0,306.66,307.2,306.42,306.93,23477.0
2018-09-12 10:15:00,306.93,307.3,306.61,306.69,22985.0,306.93,307.3,306.61,306.69,22985.0
2018-09-12 10:20:00,306.69,306.96,305.95,305.98,26595.0,306.69,306.96,305.95,305.98,26595.0
2018-09-12 10:25:00,306.09,306.75,305.95,306.48,25126.0,306.09,306.75,305.95,306.48,25126.0
2018-09-12 10:30:00,306.44,306.45,304.86,305.03,26856.0,306.44,306.45,304.86,305.03,26856.0
2018-09-12 10:35:00,305.03,306.15,305.0,305.85,51172.0,305.03,306.15,305.0,305.85,51172.0
2018-09-12 10:40:00,305.73,306.01,305.21,305.39,18564.0,305.73,306.01,305.21,305.39,18564.0
2018-09-12 10:45:00,305.57,305.57,305.0,305.13,18763.0,305.57,305.57,305.0,305.13,18763.0
2018-09-12 10:50:00,305.32,305.49,305.01,305.22,24560.0,305.32,305.49,305.01,305.22,24560.0
2018-09-12 10:55:00,305.17,305.4,304.77,304.81,39234.0,305.17,305.4,304.77,304.81,39234.0
2018-09-12 11:00:00,304.8,305.86,304.78,305.61,44453.0,304.8,305.86,304.78,305.61,44453.0
2018-09-12 11:05:00,305.59,306.36,305.32,306.35,30152.0,305.59,306.36,305.32,306.35,30152.0
2018-09-12 11:10:00,306.34,306.8,305.75,306.55,15221.0,306.34,306.8,305.75,306.55,15221.0
2018-09-12 11:15:00,306.53,307.23,306.2,306.68,19231.0,306.53,307.23,306.2,306.68,19231.0
2018-09-12 11:20:00,306.73,307.38,306.6,307.23,38952.0,306.73,307.38,306.6,307.23,38952.0
2018-09-12 11:25:00,307.11,307.19,306.49,306.69,20654.0,307.11,307.19,306.49,306.69,20654.0
2018-09-12 11:30:00,306.77,306.93,306.62,306.73,13142.0,306.77,306.93,306.62,306.73,13142.0
2018-09-12 11:35:00,306.71,306.86,306.5,306.61,13774.0,306.71,306.86,306.5,306.61,13774.0
2018-09-12 11:40:00,306.42,306.71,306.24,306.5,11183.0,306.42,306.71,306.24,306.5,11183.0
2018-09-12 11:45:00,306.51,306.77,306.39,306.77,10018.0,306.51,306.77,306.39,306.77,10018.0
2018-09-12 11:50:00,306.75,306.8,305.91,306.78,11628.0,306.75,306.8,305.91,306.78,11628.0
2018-09-12 11:55:00,306.7,306.8,306.19,306.19,9956.0,306.7,306.8,306.19,306.19,9956.0
2018-09-12 12:00:00,306.16,306.39,306.16,306.17,5262.0,306.16,306.39,306.16,306.17,5262.0
2018-09-12 12:05:00,306.06,306.51,306.05,306.07,10190.0,306.06,306.51,306.05,306.07,10190.0
2018-09-12 12:10:00,305.93,306.0,305.78,305.97,3357.0,305.93,306.0,305.78,305.97,3357.0
2018-09-12 12:15:00,305.96,306.02,305.81,305.93,2800.0,305.96,306.02,305.81,305.93,2800.0
2018-09-12 12:20:00,305.84,306.51,305.84,306.31,7541.0,305.84,306.51,305.84,306.31,7541.0
2018-09-12 12:25:00,306.37,306.66,306.36,306.61,5504.0,306.37,306.66,306.36,306.61,5504.0
2018-09-12 12:30:00,306.55,306.72,306.5,306.72,2581.0,306.55,306.72,306.5,306.72,2581.0
2018-09-12 12:35:00,306.55,306.57,306.28,306.57,5351.0,306.55,306.57,306.28,306.57,5351.0
2018-09-12 12:40:00,306.54,306.89,306.53,306.8,18625.0,306.54,306.89,306.53,306.8,18625.0
2018-09-12 12:45:00,306.98,307.39,306.98,307.39,2600.0,306.98,307.39,306.98,307.39,2600.0
2018-09-12 12:50:00,307.6,308.0,307.54,307.9,14420.0,307.6,308.0,307.54,307.9,14420.0
2018-09-12 12:55:00,307.91,308.17,307.69,307.69,3279.0,307.91,308.17,307.69,307.69,3279.0
2018-09-12 13:00:00,307.89,308.79,307.84,308.79,5131.0,307.89,308.79,307.84,308.79,5131.0
2018-09-12 13:05:00,308.67,308.9,308.66,308.9,1400.0,308.67,308.9,308.66,308.9,1400.0
2018-09-12 13:10:00,308.98,309.15,308.87,308.92,3379.0,308.98,309.15,308.87,308.92,3379.0
2018-09-12 13:15:00,309.15,309.15,308.77,308.78,4290.0,309.15,309.15,308.77,308.78,4290.0
2018-09-12 13:20:00,308.92,308.92,308.36,308.63,6106.0,308.92,308.92,308.36,308.63,6106.0
2018-09-12 13:25:00,308.37,309.06,308.33,308.94,3947.0,308.37,309.06,308.33,308.94,3947.0
2018-09-12 13:30:00,309.02,309.02,308.82,308.82,3578.0,309.02,309.02,308.82,308.82,3578.0
2018-09-12 13:35:00,308.81,309.0,308.81,308.99,895.0,308.81,309.0,308.81,308.99,895.0
2018-09-12 13:40:00,309.08,309.43,309.08,309.37,7933.0,309.08,309.43,309.08,309.37,7933.0
2018-09-12 13:45:00,309.31,309.31,308.65,308.71,5000.0,309.31,309.31,308.65,308.71,5000.0
2018-09-12 13:50:00,308.65,308.77,308.44,308.59,4235.0,308.65,308.77,308.44,308.59,4235.0
2018-09-12 13:55:00,308.61,308.84,308.45,308.84,3302.0,308.61,308.84,308.45,308.84,3302.0
2018-09-12 14:00:00,308.93,309.03,308.65,308.67,5796.0,308.93,309.03,308.65,308.67,5796.0
2018-09-12 14:05:00,308.85,308.98,308.47,308.47,3352.0,308.85,308.98,308.47,308.47,3352.0
2018-09-12 14:10:00,308.47,309.01,308.47,308.82,22224.0,308.47,309.01,308.47,308.82,22224.0
2018-09-12 14:15:00,308.92,308.97,308.82,308.9,3298.0,308.92,308.97,308.82,308.9,3298.0
2018-09-12 14:20:00,308.88,308.94,308.8,308.87,3100.0,308.88,308.94,308.8,308.87,3100.0
2018-09-12 14:25:00,308.95,309.03,308.89,308.96,3907.0,308.95,309.03,308.89,308.96,3907.0
2018-09-12 14:30:00,308.93,309.22,308.92,309.0,8742.0,308.93,309.22,308.92,309.0,8742.0
2018-09-12 14:35:00,309.18,309.72,309.16,309.72,4951.0,309.18,309.72,309.16,309.72,4951.0
2018-09-12 14:40:00,309.72,310.0,309.71,310.0,2100.0,309.72,310.0,309.71,310.0,2100.0
2018-09-12 14:45:00,310.01,310.25,309.9,310.25,5723.0,310.01,310.25,309.9,310.25,5723.0
2018-09-12 14:50:00,310.32,310.59,310.3,310.5,4514.0,310.32,310.59,310.3,310.5,4514.0
2018-09-12 14:55:00,310.66,311.47,310.6,311.33,10181.0,310.66,311.47,310.6,311.33,10181.0
2018-09-12 15:00:00,311.33,311.78,311.17,311.4,10338.0,311.33,311.78,311.17,311.4,10338.0
2018-09-12 15:05:00,311.39,311.61,311.25,311.34,7720.0,311.39,311.61,311.25,311.34,7720.0
2018-09-12 15:10:00,311.45,311.84,311.41,311.82,8466.0,311.45,311.84,311.41,311.82,8466.0
2018-09-12 15:15:00,311.83,312.19,311.8,312.03,14265.0,311.83,312.19,311.8,312.03,14265.0
2018-09-12 15:20:00,311.98,312.11,311.91,312.01,6979.0,311.98,312.11,311.91,312.01,6979.0
2018-09-12 15:25:00,312.0,312.53,311.93,312.32,19981.0,312.0,312.53,311.93,312.32,19981.0
2018-09-12 15:30:00,312.32,312.69,312.29,312.43,6573.0,312.32,312.69,312.29,312.43,6573.0
2018-09-12 15:35:00,312.37,312.68,312.2,312.67,7876.0,312.37,312.68,312.2,312.67,7876.0
2018-09-12 15:40:00,312.62,313.05,312.58,312.66,11358.0,312.62,313.05,312.58,312.66,11358.0
2018-09-12 15:45:00,312.71,312.73,312.33,312.34,16617.0,312.71,312.73,312.33,312.34,16617.0
2018-09-12 15:50:00,312.4,312.93,312.37,312.73,21512.0,312.4,312.93,312.37,312.73,21512.0
2018-09-12 15:55:00,312.82,312.85,312.39,312.44,65676.0,312.82,312.85,312.39,312.44,65676.0
2018-09-13 09:30:00,315.34,316.98,314.8,316.97,15693.0,315.34,316.98,314.8,316.97,15693.0
2018-09-13 09:35:00,316.43,318.2,316.3,317.47,25113.0,316.43,318.2,316.3,317.47,25113.0
2018-09-13 09:40:00,317.5,319.22,317.47,319.0,10611.0,317.5,319.22,317.47,319.0,10611.0
2018-09-13 09:45:00,318.88,319.76,318.87,319.55,10644.0,318.88,319.76,318.87,319.55,10644.0
2018-09-13 09:50:00,319.07,320.29,319.07,320.14,13104.0,319.07,320.29,319.07,320.14,13104.0
2018-09-13 09:55:00,320.31,322.4,320.31,322.35,20418.0,320.31,322.4,320.31,322.35,20418.0
2018-09-13 10:00:00,322.36,324.89,322.36,323.87,42558.0,322.36,324.89,322.36,323.87,42558.0
2018-09-13 10:05:00,323.96,324.62,323.74,323.93,25578.0,323.96,324.62,323.74,323.93,25578.0
2018-09-13 10:10:00,324.06,324.27,321.59,321.69,47587.0,324.06,324.27,321.59,321.69,47587.0
2018-09-13 10:15:00,321.72,321.91,320.32,320.32,11795.0,321.72,321.91,320.32,320.32,11795.0
2018-09-13 10:20:00,320.63,321.04,320.58,320.83,8648.0,320.63,321.04,320.58,320.83,8648.0
2018-09-13 10:25:00,320.67,320.83,319.95,320.82,6303.0,320.67,320.83,319.95,320.82,6303.0
2018-09-13 10:30:00,320.88,320.98,320.48,320.73,8443.0,320.88,320.98,320.48,320.73,8443.0
2018-09-13 10:35:00,320.18,320.18,319.35,319.44,2858.0,320.18,320.18,319.35,319.44,2858.0
2018-09-13 10:40:00,319.49,319.74,319.22,319.62,6482.0,319.49,319.74,319.22,319.62,6482.0
2018-09-13 10:45:00,319.63,319.76,319.0,319.03,9816.0,319.63,319.76,319.0,319.03,9816.0
2018-09-13 10:50:00,319.0,319.14,318.62,318.63,10441.0,319.0,319.14,318.62,318.63,10441.0
2018-09-13 10:55:00,318.67,319.22,318.54,319.22,11015.0,318.67,319.22,318.54,319.22,11015.0
2018-09-13 11:00:00,319.31,320.06,319.3,320.03,5945.0,319.31,320.06,319.3,320.03,5945.0
2018-09-13 11:05:00,320.04,320.5,319.82,319.82,22290.0,320.04,320.5,319.82,319.82,22290.0
2018-09-13 11:10:00,319.83,320.25,319.39,319.69,13231.0,319.83,320.25,319.39,319.69,13231.0
2018-09-13 11:15:00,319.55,320.34,319.54,319.96,15916.0,319.55,320.34,319.54,319.96,15916.0
2018-09-13 11:20:00,320.0,320.0,319.39,319.68,7632.0,320.0,320.0,319.39,319.68,7632.0
2018-09-13 11:25:00,319.56,319.68,318.61,318.83,12937.0,319.56,319.68,318.61,318.83,12937.0
2018-09-13 11:30:00,319.0,320.43,318.99,320.06,58362.0,319.0,320.43,318.99,320.06,58362.0
2018-09-13 11:35:00,319.96,320.12,318.89,319.94,39568.0,319.96,320.12,318.89,319.94,39568.0
2018-09-13 11:40:00,319.92,320.06,319.61,319.78,9943.0,319.92,320.06,319.61,319.78,9943.0
2018-09-13 11:45:00,319.77,320.25,319.77,319.94,15399.0,319.77,320.25,319.77,319.94,15399.0
2018-09-13 11:50:00,320.0,320.38,319.97,320.23,16800.0,320.0,320.38,319.97,320.23,16800.0
2018-09-13 11:55:00,320.23,320.53,319.94,320.36,30198.0,320.23,320.53,319.94,320.36,30198.0
2018-09-13 12:00:00,320.39,320.9,320.3,320.5,8618.0,320.39,320.9,320.3,320.5,8618.0
2018-09-13 12:05:00,320.41,320.77,320.24,320.4,4987.0,320.41,320.77,320.24,320.4,4987.0
2018-09-13 12:10:00,320.41,320.44,320.06,320.12,5650.0,320.41,320.44,320.06,320.12,5650.0
2018-09-13 12:15:00,320.15,320.5,319.68,320.19,7822.0,320.15,320.5,319.68,320.19,7822.0
2018-09-13 12:20:00,320.2,320.64,320.19,320.64,5001.0,320.2,320.64,320.19,320.64,5001.0
2018-09-13 12:25:00,320.66,321.57,320.6,320.61,14708.0,320.66,321.57,320.6,320.61,14708.0
2018-09-13 12:30:00,320.67,321.0,320.58,321.0,5800.0,320.67,321.0,320.58,321.0,5800.0
2018-09-13 12:35:00,321.0,321.01,320.52,320.59,8806.0,321.0,321.01,320.52,320.59,8806.0
2018-09-13 12:40:00,320.58,320.61,319.89,320.01,12447.0,320.58,320.61,319.89,320.01,12447.0
2018-09-13 12:45:00,320.11,320.26,319.94,320.11,4387.0,320.11,320.26,319.94,320.11,4387.0
2018-09-13 12:50:00,320.07,320.8,319.99,320.5,11300.0,320.07,320.8,319.99,320.5,11300.0
2018-09-13 12:55:00,320.5,320.59,319.95,320.25,9241.0,320.5,320.59,319.95,320.25,9241.0
2018-09-13 13:00:00,320.17,320.4,319.95,319.95,8049.0,320.17,320.4,319.95,319.95,8049.0
2018-09-13 13:05:00,320.0,320.17,319.72,320.0,9835.0,320.0,320.17,319.72,320.0,9835.0
2018-09-13 13:10:00,320.0,320.06,319.65,319.72,8749.0,320.0,320.06,319.65,319.72,8749.0
2018-09-13 13:15:00,319.68,320.28,319.59,320.05,10265.0,319.68,320.28,319.59,320.05,10265.0
2018-09-13 13:20:00,320.17,320.29,319.95,320.01,8520.0,320.17,320.29,319.95,320.01,8520.0
2018-09-13 13:25:00,320.01,320.11,319.79,319.87,4984.0,320.01,320.11,319.79,319.87,4984.0
2018-09-13 13:30:00,319.87,320.19,319.78,319.94,8850.0,319.87,320.19,319.78,319.94,8850.0
2018-09-13 13:35:00,320.0,320.5,319.88,320.5,6010.0,320.0,320.5,319.88,320.5,6010.0
2018-09-13 13:40:00,320.65,320.96,320.44,320.72,10201.0,320.65,320.96,320.44,320.72,10201.0
2018-09-13 13:45:00,320.68,320.75,320.54,320.69,2100.0,320.68,320.75,320.54,320.69,2100.0
2018-09-13 13:50:00,320.69,320.94,320.69,320.72,4509.0,320.69,320.94,320.69,320.72,4509.0
2018-09-13 13:55:00,320.8,321.11,320.73,320.92,8159.0,320.8,321.11,320.73,320.92,8159.0
2018-09-13 14:00:00,320.91,320.96,320.65,320.88,3728.0,320.91,320.96,320.65,320.88,3728.0
2018-09-13 14:05:00,320.84,320.84,320.56,320.83,4488.0,320.84,320.84,320.56,320.83,4488.0
2018-09-13 14:10:00,320.75,320.95,320.24,320.31,37700.0,320.75,320.95,320.24,320.31,37700.0
2018-09-13 14:15:00,320.24,320.38,319.86,319.86,12233.0,320.24,320.38,319.86,319.86,12233.0
2018-09-13 14:20:00,319.84,320.43,319.79,320.1,9609.0,319.84,320.43,319.79,320.1,9609.0
2018-09-13 14:25:00,320.09,320.29,319.94,319.94,4757.0,320.09,320.29,319.94,319.94,4757.0
2018-09-13 14:30:00,320.0,320.17,319.93,319.94,5583.0,320.0,320.17,319.93,319.94,5583.0
2018-09-13 14:35:00,319.87,320.2,319.87,320.07,5798.0,319.87,320.2,319.87,320.07,5798.0
2018-09-13 14:40:00,320.08,320.28,319.92,320.06,8426.0,320.08,320.28,319.92,320.06,8426.0
2018-09-13 14:45:00,320.06,320.11,319.84,320.09,5032.0,320.06,320.11,319.84,320.09,5032.0
2018-09-13 14:50:00,320.01,320.07,319.49,319.61,35713.0,320.01,320.07,319.49,319.61,35713.0
2018-09-13 14:55:00,319.61,320.04,319.58,319.85,10671.0,319.61,320.04,319.58,319.85,10671.0
2018-09-13 15:00:00,319.86,320.01,319.63,319.95,19548.0,319.86,320.01,319.63,319.95,19548.0
2018-09-13 15:05:00,319.99,319.99,318.84,318.93,7404.0,319.99,319.99,318.84,318.93,7404.0
2018-09-13 15:10:00,318.95,319.04,318.86,318.97,17265.0,318.95,319.04,318.86,318.97,17265.0
2018-09-13 15:15:00,319.0,319.1,318.84,318.84,15122.0,319.0,319.1,318.84,318.84,15122.0
2018-09-13 15:20:00,318.82,318.9,318.37,318.44,7397.0,318.82,318.9,318.37,318.44,7397.0
2018-09-13 15:25:00,318.4,318.72,318.37,318.63,16544.0,318.4,318.72,318.37,318.63,16544.0
2018-09-13 15:30:00,318.63,319.02,318.59,319.0,10317.0,318.63,319.02,318.59,319.0,10317.0
2018-09-13 15:35:00,319.01,319.5,318.92,319.35,17548.0,319.01,319.5,318.92,319.35,17548.0
2018-09-13 15:40:00,319.39,319.39,318.89,318.91,8047.0,319.39,319.39,318.89,318.91,8047.0
2018-09-13 15:45:00,318.9,318.96,318.82,318.85,16425.0,318.9,318.96,318.82,318.85,16425.0
2018-09-13 15:50:00,318.86,319.03,318.82,318.95,31207.0,318.86,319.03,318.82,318.95,31207.0
2018-09-13 15:55:00,318.95,319.38,318.9,319.3,49095.0,318.95,319.38,318.9,319.3,49095.0
2018-09-14 09:30:00,320.0,320.0,318.98,319.0,8069.0,320.0,320.0,318.98,319.0,8069.0
2018-09-14 09:35:00,319.0,320.25,318.53,319.78,17591.0,319.0,320.25,318.53,319.78,17591.0
2018-09-14 09:40:00,319.78,319.9,318.76,319.02,7049.0,319.78,319.9,318.76,319.02,7049.0
2018-09-14 09:45:00,318.99,319.23,318.61,318.67,4945.0,318.99,319.23,318.61,318.67,4945.0
2018-09-14 09:50:00,318.23,319.38,318.1,319.24,4300.0,318.23,319.38,318.1,319.24,4300.0
2018-09-14 09:55:00,319.19,319.2,318.42,318.5,7437.0,319.19,319.2,318.42,318.5,7437.0
2018-09-14 10:00:00,318.5,318.63,317.5,317.5,5240.0,318.5,318.63,317.5,317.5,5240.0
2018-09-14 10:05:00,317.45,317.62,316.29,316.49,4700.0,317.45,317.62,316.29,316.49,4700.0
2018-09-14 10:10:00,316.49,317.2,316.48,316.86,7700.0,316.49,317.2,316.48,316.86,7700.0
2018-09-14 10:15:00,316.82,317.3,316.53,316.53,6600.0,316.82,317.3,316.53,316.53,6600.0
2018-09-14 10:20:00,316.6,316.69,316.27,316.68,5384.0,316.6,316.69,316.27,316.68,5384.0
2018-09-14 10:25:00,316.56,316.75,316.11,316.11,1600.0,316.56,316.75,316.11,316.11,1600.0
2018-09-14 10:30:00,316.35,316.82,316.34,316.53,2100.0,316.35,316.82,316.34,316.53,2100.0
2018-09-14 10:35:00,316.77,317.8,316.77,317.77,14545.0,316.77,317.8,316.77,317.77,14545.0
2018-09-14 10:40:00,317.82,318.18,317.58,318.14,6637.0,317.82,318.18,317.58,318.14,6637.0
2018-09-14 10:45:00,318.25,318.25,317.86,318.02,2500.0,318.25,318.25,317.86,318.02,2500.0
2018-09-14 10:50:00,318.3,318.59,318.3,318.57,1300.0,318.3,318.59,318.3,318.57,1300.0
2018-09-14 10:55:00,318.83,319.58,318.77,318.77,6500.0,318.83,319.58,318.77,318.77,6500.0
2018-09-14 11:00:00,318.84,319.39,318.78,319.38,2600.0,318.84,319.39,318.78,319.38,2600.0
2018-09-14 11:05:00,319.41,319.53,318.47,318.63,18275.0,319.41,319.53,318.47,318.63,18275.0
2018-09-14 11:10:00,318.63,318.68,318.33,318.58,2300.0,318.63,318.68,318.33,318.58,2300.0
2018-09-14 11:15:00,318.55,318.88,318.45,318.88,1700.0,318.55,318.88,318.45,318.88,1700.0
2018-09-14 11:20:00,318.89,319.06,318.6,319.0,18847.0,318.89,319.06,318.6,319.0,18847.0
2018-09-14 11:25:00,319.0,319.06,318.85,318.96,8540.0,319.0,319.06,318.85,318.96,8540.0
2018-09-14 11:30:00,318.85,318.85,318.3,318.59,2300.0,318.85,318.85,318.3,318.59,2300.0
2018-09-14 11:35:00,318.58,318.58,318.21,318.56,3700.0,318.58,318.58,318.21,318.56,3700.0
2018-09-14 11:40:00,318.66,318.99,318.61,318.92,1900.0,318.66,318.99,318.61,318.92,1900.0
2018-09-14 11:45:00,319.0,319.02,318.72,318.82,4768.0,319.0,319.02,318.72,318.82,4768.0
2018-09-14 11:50:00,318.7,318.82,318.34,318.39,4400.0,318.7,318.82,318.34,318.39,4400.0
2018-09-14 11:55:00,318.31,318.55,318.08,318.14,3200.0,318.31,318.55,318.08,318.14,3200.0
2018-09-14 12:00:00,318.07,318.07,317.11,317.23,4731.0,318.07,318.07,317.11,317.23,4731.0
2018-09-14 12:05:00,317.13,317.84,317.07,317.84,2800.0,317.13,317.84,317.07,317.84,2800.0
2018-09-14 12:10:00,318.02,318.34,317.84,318.21,6007.0,318.02,318.34,317.84,318.21,6007.0
2018-09-14 12:15:00,318.38,318.75,318.27,318.39,3500.0,318.38,318.75,318.27,318.39,3500.0
2018-09-14 12:20:00,318.36,318.36,317.55,317.65,1100.0,318.36,318.36,317.55,317.65,1100.0
2018-09-14 12:25:00,317.79,318.0,317.57,317.75,4800.0,317.79,318.0,317.57,317.75,4800.0
2018-09-14 12:30:00,317.75,318.07,317.31,317.79,2300.0,317.75,318.07,317.31,317.79,2300.0
2018-09-14 12:35:00,317.69,317.99,317.67,317.99,2074.0,317.69,317.99,317.67,317.99,2074.0
2018-09-14 12:40:00,318.1,318.21,317.9,318.0,2900.0,318.1,318.21,317.9,318.0,2900.0
2018-09-14 12:45:00,318.08,318.25,317.94,318.22,3000.0,318.08,318.25,317.94,318.22,3000.0
2018-09-14 12:50:00,318.12,318.47,317.99,318.47,1900.0,318.12,318.47,317.99,318.47,1900.0
2018-09-14 12:55:00,318.54,318.81,318.4,318.81,3100.0,318.54,318.81,318.4,318.81,3100.0
2018-09-14 13:00:00,318.81,318.84,318.63,318.78,2100.0,318.81,318.84,318.63,318.78,2100.0
2018-09-14 13:05:00,318.73,318.97,318.64,318.75,6975.0,318.73,318.97,318.64,318.75,6975.0
2018-09-14 13:10:00,318.75,319.45,318.72,319.14,5580.0,318.75,319.45,318.72,319.14,5580.0
2018-09-14 13:15:00,319.15,319.25,318.93,318.93,5370.0,319.15,319.25,318.93,318.93,5370.0
2018-09-14 13:20:00,318.9,319.33,318.89,319.0,7300.0,318.9,319.33,318.89,319.0,7300.0
2018-09-14 13:25:00,319.06,319.2,318.69,318.94,2925.0,319.06,319.2,318.69,318.94,2925.0
2018-09-14 13:30:00,318.96,319.01,318.51,318.53,1700.0,318.96,319.01,318.51,318.53,1700.0
2018-09-14 13:35:00,318.59,318.82,318.5,318.62,3641.0,318.59,318.82,318.5,318.62,3641.0
2018-09-14 13:40:00,318.59,318.64,318.31,318.31,1200.0,318.59,318.64,318.31,318.31,1200.0
2018-09-14 13:45:00,318.25,318.25,318.08,318.08,2700.0,318.25,318.25,318.08,318.08,2700.0
2018-09-14 13:50:00,318.22,318.54,318.22,318.5,1300.0,318.22,318.54,318.22,318.5,1300.0
2018-09-14 13:55:00,318.55,318.8,318.49,318.8,1400.0,318.55,318.8,318.49,318.8,1400.0
2018-09-14 14:00:00,318.91,318.91,318.44,318.44,4800.0,318.91,318.91,318.44,318.44,4800.0
2018-09-14 14:05:00,318.48,318.67,318.31,318.65,4018.0,318.48,318.67,318.31,318.65,4018.0
2018-09-14 14:10:00,318.74,318.86,318.61,318.86,2425.0,318.74,318.86,318.61,318.86,2425.0
2018-09-14 14:15:00,318.84,319.21,318.84,319.12,4582.0,318.84,319.21,318.84,319.12,4582.0
2018-09-14 14:20:00,319.2,319.23,318.95,318.95,4504.0,319.2,319.23,318.95,318.95,4504.0
2018-09-14 14:25:00,318.96,318.99,318.7,318.99,1895.0,318.96,318.99,318.7,318.99,1895.0
2018-09-14 14:30:00,318.85,318.93,318.83,318.93,1300.0,318.85,318.93,318.83,318.93,1300.0
2018-09-14 14:35:00,319.0,319.23,318.98,319.21,3000.0,319.0,319.23,318.98,319.21,3000.0
2018-09-14 14:40:00,319.14,319.14,318.89,318.89,2100.0,319.14,319.14,318.89,318.89,2100.0
2018-09-14 14:45:00,318.92,319.22,318.92,319.01,3500.0,318.92,319.22,318.92,319.01,3500.0
2018-09-14 14:50:00,319.01,319.01,318.72,318.88,2142.0,319.01,319.01,318.72,318.88,2142.0
2018-09-14 14:55:00,318.9,319.07,318.9,318.96,2700.0,318.9,319.07,318.9,318.96,2700.0
2018-09-14 15:00:00,319.16,319.39,319.15,319.15,4200.0,319.16,319.39,319.15,319.15,4200.0
2018-09-14 15:05:00,319.06,319.25,318.87,318.89,4600.0,319.06,319.25,318.87,318.89,4600.0
2018-09-14 15:10:00,318.91,319.02,318.83,318.86,3926.0,318.91,319.02,318.83,318.86,3926.0
2018-09-14 15:15:00,318.77,319.15,318.77,318.97,4575.0,318.77,319.15,318.77,318.97,4575.0
2018-09-14 15:20:00,318.87,318.89,318.7,318.7,5253.0,318.87,318.89,318.7,318.7,5253.0
2018-09-14 15:25:00,318.63,318.63,318.41,318.5,3899.0,318.63,318.63,318.41,318.5,3899.0
2018-09-14 15:30:00,318.47,318.77,318.43,318.74,12012.0,318.47,318.77,318.43,318.74,12012.0
2018-09-14 15:35:00,318.74,318.81,318.63,318.66,14309.0,318.74,318.81,318.63,318.66,14309.0
2018-09-14 15:40:00,318.68,318.79,318.43,318.7,6837.0,318.68,318.79,318.43,318.7,6837.0
2018-09-14 15:45:00,318.68,318.75,318.53,318.67,5575.0,318.68,318.75,318.53,318.67,5575.0
2018-09-14 15:50:00,318.68,318.79,318.16,318.2,11093.0,318.68,318.79,318.16,318.2,11093.0
2018-09-14 15:55:00,318.23,318.32,318.0,318.1,25944.0,318.23,318.32,318.0,318.1,25944.0
2018-09-17 09:30:00,318.99,318.99,316.3,316.52,5486.0,318.99,318.99,316.3,316.52,5486.0
2018-09-17 09:35:00,316.7,319.2,316.65,319.19,4888.0,316.7,319.2,316.65,319.19,4888.0
2018-09-17 09:40:00,318.97,319.18,317.98,318.7,16853.0,318.97,319.18,317.98,318.7,16853.0
2018-09-17 09:45:00,318.49,318.5,318.08,318.25,2407.0,318.49,318.5,318.08,318.25,2407.0
2018-09-17 09:50:00,318.42,319.55,318.42,319.01,8600.0,318.42,319.55,318.42,319.01,8600.0
2018-09-17 09:55:00,318.63,318.94,318.4,318.72,6738.0,318.63,318.94,318.4,318.72,6738.0
2018-09-17 10:00:00,318.91,318.91,318.49,318.65,14252.0,318.91,318.91,318.49,318.65,14252.0
2018-09-17 10:05:00,318.67,320.31,318.5,319.41,12162.0,318.67,320.31,318.5,319.41,12162.0
2018-09-17 10:10:00,319.68,321.12,319.51,320.65,9255.0,319.68,321.12,319.51,320.65,9255.0
2018-09-17 10:15:00,320.65,320.77,319.14,319.78,22530.0,320.65,320.77,319.14,319.78,22530.0
2018-09-17 10:20:00,319.69,319.83,318.53,319.02,10807.0,319.69,319.83,318.53,319.02,10807.0
2018-09-17 10:25:00,319.0,319.19,318.55,318.71,5156.0,319.0,319.19,318.55,318.71,5156.0
2018-09-17 10:30:00,318.66,318.85,318.43,318.59,11918.0,318.66,318.85,318.43,318.59,11918.0
2018-09-17 10:35:00,318.47,319.08,318.46,318.94,8960.0,318.47,319.08,318.46,318.94,8960.0
2018-09-17 10:40:00,318.96,319.06,318.55,318.65,10107.0,318.96,319.06,318.55,318.65,10107.0
2018-09-17 10:45:00,318.55,318.95,318.47,318.72,9065.0,318.55,318.95,318.47,318.72,9065.0
2018-09-17 10:50:00,318.78,319.13,318.71,318.92,9099.0,318.78,319.13,318.71,318.92,9099.0
2018-09-17 10:55:00,318.92,318.95,318.57,318.57,12197.0,318.92,318.95,318.57,318.57,12197.0
2018-09-17 11:00:00,318.53,318.87,318.52,318.87,2712.0,318.53,318.87,318.52,318.87,2712.0
2018-09-17 11:05:00,318.94,319.3,318.9,319.25,10112.0,318.94,319.3,318.9,319.25,10112.0
2018-09-17 11:10:00,319.25,319.6,319.2,319.44,15746.0,319.25,319.6,319.2,319.44,15746.0
2018-09-17 11:15:00,319.44,320.0,319.26,319.88,13861.0,319.44,320.0,319.26,319.88,13861.0
2018-09-17 11:20:00,319.88,320.01,318.8,319.07,17978.0,319.88,320.01,318.8,319.07,17978.0
2018-09-17 11:25:00,319.12,319.31,319.0,319.04,7460.0,319.12,319.31,319.0,319.04,7460.0
2018-09-17 11:30:00,319.13,319.16,318.79,318.88,9184.0,319.13,319.16,318.79,318.88,9184.0
2018-09-17 11:35:00,318.8,319.32,318.8,319.08,7200.0,318.8,319.32,318.8,319.08,7200.0
2018-09-17 11:40:00,319.02,319.44,318.89,319.29,7856.0,319.02,319.44,318.89,319.29,7856.0
2018-09-17 11:45:00,319.29,319.58,319.13,319.56,4009.0,319.29,319.58,319.13,319.56,4009.0
2018-09-17 11:50:00,319.53,320.03,319.4,320.01,4488.0,319.53,320.03,319.4,320.01,4488.0
2018-09-17 11:55:00,320.0,320.15,319.94,320.01,18615.0,320.0,320.15,319.94,320.01,18615.0
2018-09-17 12:00:00,320.04,320.08,319.8,320.03,4602.0,320.04,320.08,319.8,320.03,4602.0
2018-09-17 12:05:00,320.05,320.4,319.85,320.38,5952.0,320.05,320.4,319.85,320.38,5952.0
2018-09-17 12:10:00,320.4,320.5,320.38,320.45,2000.0,320.4,320.5,320.38,320.45,2000.0
2018-09-17 12:15:00,320.45,320.55,320.11,320.27,7152.0,320.45,320.55,320.11,320.27,7152.0
2018-09-17 12:20:00,320.25,320.69,320.25,320.64,8049.0,320.25,320.69,320.25,320.64,8049.0
2018-09-17 12:25:00,320.57,320.57,320.03,320.23,4150.0,320.57,320.57,320.03,320.23,4150.0
2018-09-17 12:30:00,320.13,320.31,320.09,320.25,8133.0,320.13,320.31,320.09,320.25,8133.0
2018-09-17 12:35:00,320.26,320.53,320.26,320.53,1800.0,320.26,320.53,320.26,320.53,1800.0
2018-09-17 12:40:00,320.52,320.75,320.36,320.38,8300.0,320.52,320.75,320.36,320.38,8300.0
2018-09-17 12:45:00,320.39,320.39,319.85,320.0,18925.0,320.39,320.39,319.85,320.0,18925.0
2018-09-17 12:50:00,320.0,320.09,319.77,319.89,8103.0,320.0,320.09,319.77,319.89,8103.0
2018-09-17 12:55:00,319.9,320.29,319.86,320.14,16222.0,319.9,320.29,319.86,320.14,16222.0
2018-09-17 13:00:00,320.15,320.5,320.15,320.5,9394.0,320.15,320.5,320.15,320.5,9394.0
2018-09-17 13:05:00,320.61,320.83,320.44,320.83,10429.0,320.61,320.83,320.44,320.83,10429.0
2018-09-17 13:10:00,320.73,321.44,320.73,321.31,20571.0,320.73,321.44,320.73,321.31,20571.0
2018-09-17 13:15:00,321.31,321.39,320.5,320.61,7997.0,321.31,321.39,320.5,320.61,7997.0
2018-09-17 13:20:00,320.74,320.74,320.31,320.5,5156.0,320.74,320.74,320.31,320.5,5156.0
2018-09-17 13:25:00,320.49,320.8,320.36,320.67,10914.0,320.49,320.8,320.36,320.67,10914.0
2018-09-17 13:30:00,320.47,320.65,320.26,320.26,7280.0,320.47,320.65,320.26,320.26,7280.0
2018-09-17 13:35:00,320.24,320.25,319.94,320.25,4700.0,320.24,320.25,319.94,320.25,4700.0
2018-09-17 13:40:00,320.18,320.24,319.9,319.92,6648.0,320.18,320.24,319.9,319.92,6648.0
2018-09-17 13:45:00,319.91,320.14,319.8,319.99,6798.0,319.91,320.14,319.8,319.99,6798.0
2018-09-17 13:50:00,320.0,320.03,319.83,320.01,3396.0,320.0,320.03,319.83,320.01,3396.0
2018-09-17 13:55:00,320.13,320.18,319.85,320.0,5300.0,320.13,320.18,319.85,320.0,5300.0
2018-09-17 14:00:00,320.02,320.22,319.87,320.03,4600.0,320.02,320.22,319.87,320.03,4600.0
2018-09-17 14:05:00,320.0,320.16,319.96,320.07,5739.0,320.0,320.16,319.96,320.07,5739.0
2018-09-17 14:10:00,320.07,320.18,320.01,320.09,6800.0,320.07,320.18,320.01,320.09,6800.0
2018-09-17 14:15:00,320.07,320.17,320.05,320.08,5173.0,320.07,320.17,320.05,320.08,5173.0
2018-09-17 14:20:00,320.07,320.12,320.03,320.09,9524.0,320.07,320.12,320.03,320.09,9524.0
2018-09-17 14:25:00,320.09,320.22,320.07,320.07,5538.0,320.09,320.22,320.07,320.07,5538.0
2018-09-17 14:30:00,320.07,320.11,320.0,320.06,5976.0,320.07,320.11,320.0,320.06,5976.0
2018-09-17 14:35:00,320.11,320.55,320.06,320.5,27704.0,320.11,320.55,320.06,320.5,27704.0
2018-09-17 14:40:00,320.5,320.64,319.93,319.96,16741.0,320.5,320.64,319.93,319.96,16741.0
2018-09-17 14:45:00,319.98,320.02,319.82,319.87,8056.0,319.98,320.02,319.82,319.87,8056.0
2018-09-17 14:50:00,319.87,320.03,319.74,319.86,26354.0,319.87,320.03,319.74,319.86,26354.0
2018-09-17 14:55:00,319.89,320.03,319.71,319.86,14257.0,319.89,320.03,319.71,319.86,14257.0
2018-09-17 15:00:00,319.9,320.01,319.79,319.83,7910.0,319.9,320.01,319.79,319.83,7910.0
2018-09-17 15:05:00,319.85,320.03,319.72,320.0,11888.0,319.85,320.03,319.72,320.0,11888.0
2018-09-17 15:10:00,319.99,320.12,319.96,320.09,9151.0,319.99,320.12,319.96,320.09,9151.0
2018-09-17 15:15:00,320.01,320.11,319.86,319.99,30903.0,320.01,320.11,319.86,319.99,30903.0
2018-09-17 15:20:00,319.94,319.99,319.6,319.62,36857.0,319.94,319.99,319.6,319.62,36857.0
2018-09-17 15:25:00,319.66,319.91,319.21,319.91,13517.0,319.66,319.91,319.21,319.91,13517.0
2018-09-17 15:30:00,319.91,320.22,319.57,319.75,18986.0,319.91,320.22,319.57,319.75,18986.0
2018-09-17 15:35:00,319.77,319.79,318.9,318.92,8828.0,319.77,319.79,318.9,318.92,8828.0
2018-09-17 15:40:00,318.91,318.99,318.68,318.95,6670.0,318.91,318.99,318.68,318.95,6670.0
2018-09-17 15:45:00,319.01,319.78,319.01,319.28,14229.0,319.01,319.78,319.01,319.28,14229.0
2018-09-17 15:50:00,319.16,319.43,319.03,319.27,17900.0,319.16,319.43,319.03,319.27,17900.0
2018-09-17 15:55:00,319.3,319.7,319.2,319.45,31340.0,319.3,319.7,319.2,319.45,31340.0
2018-09-18 09:30:00,319.61,320.03,319.17,320.03,5317.0,319.61,320.03,319.17,320.03,5317.0
2018-09-18 09:35:00,320.9,322.63,320.18,320.75,15164.0,320.9,322.63,320.18,320.75,15164.0
2018-09-18 09:40:00,320.7,320.97,319.98,320.73,9900.0,320.7,320.97,319.98,320.73,9900.0
2018-09-18 09:45:00,321.04,322.02,321.0,321.45,16651.0,321.04,322.02,321.0,321.45,16651.0
2018-09-18 09:50:00,321.43,321.43,319.8,319.97,12528.0,321.43,321.43,319.8,319.97,12528.0
2018-09-18 09:55:00,320.27,321.88,320.26,320.91,8498.0,320.27,321.88,320.26,320.91,8498.0
2018-09-18 10:00:00,320.61,321.33,320.09,320.81,20280.0,320.61,321.33,320.09,320.81,20280.0
2018-09-18 10:05:00,320.79,321.41,320.77,321.31,7622.0,320.79,321.41,320.77,321.31,7622.0
2018-09-18 10:10:00,321.22,321.56,320.83,321.37,16024.0,321.22,321.56,320.83,321.37,16024.0
2018-09-18 10:15:00,321.56,321.98,321.24,321.39,13186.0,321.56,321.98,321.24,321.39,13186.0
2018-09-18 10:20:00,321.1,321.37,320.79,321.27,9513.0,321.1,321.37,320.79,321.27,9513.0
2018-09-18 10:25:00,321.25,321.38,321.12,321.27,12063.0,321.25,321.38,321.12,321.27,12063.0
2018-09-18 10:30:00,321.14,321.24,320.57,320.87,5230.0,321.14,321.24,320.57,320.87,5230.0
2018-09-18 10:35:00,320.99,322.09,320.99,322.04,5906.0,320.99,322.09,320.99,322.04,5906.0
2018-09-18 10:40:00,321.86,322.6,321.7,322.23,14987.0,321.86,322.6,321.7,322.23,14987.0
2018-09-18 10:45:00,322.2,322.53,321.95,322.15,15872.0,322.2,322.53,321.95,322.15,15872.0
2018-09-18 10:50:00,322.2,322.45,322.07,322.19,7202.0,322.2,322.45,322.07,322.19,7202.0
2018-09-18 10:55:00,322.17,322.74,322.17,322.64,13152.0,322.17,322.74,322.17,322.64,13152.0
2018-09-18 11:00:00,322.63,322.65,322.25,322.25,21339.0,322.63,322.65,322.25,322.25,21339.0
2018-09-18 11:05:00,322.16,323.0,322.0,322.72,52257.0,322.16,323.0,322.0,322.72,52257.0
2018-09-18 11:10:00,322.82,324.07,322.21,322.21,38096.0,322.82,324.07,322.21,322.21,38096.0
2018-09-18 11:15:00,322.4,323.97,322.06,323.75,47699.0,322.4,323.97,322.06,323.75,47699.0
2018-09-18 11:20:00,323.7,324.9,323.68,324.79,18968.0,323.7,324.9,323.68,324.79,18968.0
2018-09-18 11:25:00,324.72,325.0,323.78,323.78,16109.0,324.72,325.0,323.78,323.78,16109.0
2018-09-18 11:30:00,323.63,325.28,323.63,324.21,14496.0,323.63,325.28,323.63,324.21,14496.0
2018-09-18 11:35:00,324.07,324.47,323.45,324.32,10529.0,324.07,324.47,323.45,324.32,10529.0
2018-09-18 11:40:00,324.32,324.78,323.91,324.69,12069.0,324.32,324.78,323.91,324.69,12069.0
2018-09-18 11:45:00,324.6,324.94,324.21,324.65,28010.0,324.6,324.94,324.21,324.65,28010.0
2018-09-18 11:50:00,324.57,324.84,324.2,324.44,10243.0,324.57,324.84,324.2,324.44,10243.0
2018-09-18 11:55:00,324.55,324.76,323.9,324.13,16585.0,324.55,324.76,323.9,324.13,16585.0
2018-09-18 12:00:00,324.18,324.21,323.76,324.11,11300.0,324.18,324.21,323.76,324.11,11300.0
2018-09-18 12:05:00,324.04,324.99,324.04,324.99,19748.0,324.04,324.99,324.04,324.99,19748.0
2018-09-18 12:10:00,324.96,325.84,324.93,325.4,17054.0,324.96,325.84,324.93,325.4,17054.0
2018-09-18 12:15:00,325.5,325.53,324.37,325.52,10456.0,325.5,325.53,324.37,325.52,10456.0
2018-09-18 12:20:00,325.54,325.55,325.03,325.39,4400.0,325.54,325.55,325.03,325.39,4400.0
2018-09-18 12:25:00,325.24,325.94,325.24,325.7,6603.0,325.24,325.94,325.24,325.7,6603.0
2018-09-18 12:30:00,325.78,325.96,325.65,325.95,3400.0,325.78,325.96,325.65,325.95,3400.0
2018-09-18 12:35:00,326.1,326.52,325.55,326.47,12000.0,326.1,326.52,325.55,326.47,12000.0
2018-09-18 12:40:00,326.41,326.64,326.3,326.54,3285.0,326.41,326.64,326.3,326.54,3285.0
2018-09-18 12:45:00,326.64,326.68,325.84,326.42,8875.0,326.64,326.68,325.84,326.42,8875.0
2018-09-18 12:50:00,326.42,326.84,326.39,326.77,6497.0,326.42,326.84,326.39,326.77,6497.0
2018-09-18 12:55:00,326.71,326.71,325.73,325.98,9634.0,326.71,326.71,325.73,325.98,9634.0
2018-09-18 13:00:00,325.88,325.95,324.88,324.98,15073.0,325.88,325.95,324.88,324.98,15073.0
2018-09-18 13:05:00,324.93,325.34,324.87,325.32,11636.0,324.93,325.34,324.87,325.32,11636.0
2018-09-18 13:10:00,325.25,325.58,325.25,325.5,6810.0,325.25,325.58,325.25,325.5,6810.0
2018-09-18 13:15:00,325.52,325.8,325.39,325.44,17999.0,325.52,325.8,325.39,325.44,17999.0
2018-09-18 13:20:00,325.44,325.61,325.25,325.31,19498.0,325.44,325.61,325.25,325.31,19498.0
2018-09-18 13:25:00,325.3,325.95,325.25,325.93,20155.0,325.3,325.95,325.25,325.93,20155.0
2018-09-18 13:30:00,325.94,326.31,325.72,326.21,14617.0,325.94,326.31,325.72,326.21,14617.0
2018-09-18 13:35:00,326.22,326.31,325.86,326.06,12381.0,326.22,326.31,325.86,326.06,12381.0
2018-09-18 13:40:00,326.06,326.28,325.9,326.16,9220.0,326.06,326.28,325.9,326.16,9220.0
2018-09-18 13:45:00,326.06,326.22,325.98,326.19,3808.0,326.06,326.22,325.98,326.19,3808.0
2018-09-18 13:50:00,326.19,326.86,326.19,326.79,5210.0,326.19,326.86,326.19,326.79,5210.0
2018-09-18 13:55:00,326.74,327.07,326.42,326.86,15315.0,326.74,327.07,326.42,326.86,15315.0
2018-09-18 14:00:00,326.78,326.84,326.28,326.78,8355.0,326.78,326.84,326.28,326.78,8355.0
2018-09-18 14:05:00,326.81,326.81,326.3,326.69,12860.0,326.81,326.81,326.3,326.69,12860.0
2018-09-18 14:10:00,326.72,327.4,326.72,327.16,9501.0,326.72,327.4,326.72,327.16,9501.0
2018-09-18 14:15:00,327.11,327.38,326.54,326.54,8799.0,327.11,327.38,326.54,326.54,8799.0
2018-09-18 14:20:00,326.56,326.82,326.35,326.82,7925.0,326.56,326.82,326.35,326.82,7925.0
2018-09-18 14:25:00,326.8,327.29,326.64,327.29,4538.0,326.8,327.29,326.64,327.29,4538.0
2018-09-18 14:30:00,327.33,327.67,327.18,327.62,8129.0,327.33,327.67,327.18,327.62,8129.0
2018-09-18 14:35:00,327.57,328.0,327.51,327.92,8739.0,327.57,328.0,327.51,327.92,8739.0
2018-09-18 14:40:00,327.98,328.68,327.65,328.57,14014.0,327.98,328.68,327.65,328.57,14014.0
2018-09-18 14:45:00,328.45,328.55,328.09,328.33,6034.0,328.45,328.55,328.09,328.33,6034.0
2018-09-18 14:50:00,328.34,328.4,328.08,328.37,10794.0,328.34,328.4,328.08,328.37,10794.0
2018-09-18 14:55:00,328.44,328.58,328.31,328.38,19047.0,328.44,328.58,328.31,328.38,19047.0
2018-09-18 15:00:00,328.32,329.21,328.17,329.11,26129.0,328.32,329.21,328.17,329.11,26129.0
2018-09-18 15:05:00,329.09,329.26,328.86,329.1,24256.0,329.09,329.26,328.86,329.1,24256.0
2018-09-18 15:10:00,329.11,329.2,328.46,328.95,15433.0,329.11,329.2,328.46,328.95,15433.0
2018-09-18 15:15:00,329.01,329.66,329.0,329.26,18229.0,329.01,329.66,329.0,329.26,18229.0
2018-09-18 15:20:00,329.35,329.95,329.35,329.94,16502.0,329.35,329.95,329.35,329.94,16502.0
2018-09-18 15:25:00,329.93,330.13,329.68,329.88,20946.0,329.93,330.13,329.68,329.88,20946.0
2018-09-18 15:30:00,329.91,330.25,329.85,330.05,43051.0,329.91,330.25,329.85,330.05,43051.0
2018-09-18 15:35:00,330.08,330.46,329.76,329.8,35011.0,330.08,330.46,329.76,329.8,35011.0
2018-09-18 15:40:00,329.81,330.03,329.18,329.28,28540.0,329.81,330.03,329.18,329.28,28540.0
2018-09-18 15:45:00,329.04,329.19,328.37,328.43,26916.0,329.04,329.19,328.37,328.43,26916.0
2018-09-18 15:50:00,328.5,329.13,328.5,328.73,27424.0,328.5,329.13,328.5,328.73,27424.0
2018-09-18 15:55:00,328.71,328.95,328.62,328.79,68756.0,328.71,328.95,328.62,328.79,68756.0
2018-09-19 09:30:00,328.59,329.61,328.59,329.55,5982.0,328.59,329.61,328.59,329.55,5982.0
2018-09-19 09:35:00,329.31,331.36,329.31,330.0,15370.0,329.31,331.36,329.31,330.0,15370.0
2018-09-19 09:40:00,330.0,330.7,330.0,330.19,7978.0,330.0,330.7,330.0,330.19,7978.0
2018-09-19 09:45:00,330.04,331.97,329.84,331.42,39225.0,330.04,331.97,329.84,331.42,39225.0
2018-09-19 09:50:00,331.43,331.77,330.53,331.5,22786.0,331.43,331.77,330.53,331.5,22786.0
2018-09-19 09:55:00,331.41,331.51,329.9,330.06,7200.0,331.41,331.51,329.9,330.06,7200.0
2018-09-19 10:00:00,330.06,330.57,330.04,330.56,5938.0,330.06,330.57,330.04,330.56,5938.0
2018-09-19 10:05:00,330.86,330.99,330.34,330.34,4378.0,330.86,330.99,330.34,330.34,4378.0
2018-09-19 10:10:00,330.41,330.42,329.94,330.22,14365.0,330.41,330.42,329.94,330.22,14365.0
2018-09-19 10:15:00,330.34,330.85,330.2,330.81,10692.0,330.34,330.85,330.2,330.81,10692.0
2018-09-19 10:20:00,330.68,330.73,330.27,330.44,17702.0,330.68,330.73,330.27,330.44,17702.0
2018-09-19 10:25:00,330.51,331.07,330.43,331.07,7600.0,330.51,331.07,330.43,331.07,7600.0
2018-09-19 10:30:00,331.02,331.5,330.92,331.4,4606.0,331.02,331.5,330.92,331.4,4606.0
2018-09-19 10:35:00,331.42,331.48,330.98,331.11,6570.0,331.42,331.48,330.98,331.11,6570.0
2018-09-19 10:40:00,331.1,331.59,330.71,330.73,7578.0,331.1,331.59,330.71,330.73,7578.0
2018-09-19 10:45:00,330.63,331.09,330.36,330.69,15403.0,330.63,331.09,330.36,330.69,15403.0
2018-09-19 10:50:00,330.69,330.69,330.27,330.42,7500.0,330.69,330.69,330.27,330.42,7500.0
2018-09-19 10:55:00,330.55,330.76,330.35,330.73,13467.0,330.55,330.76,330.35,330.73,13467.0
2018-09-19 11:00:00,330.81,331.0,330.64,330.69,19710.0,330.81,331.0,330.64,330.69,19710.0
2018-09-19 11:05:00,330.76,330.76,330.13,330.25,12455.0,330.76,330.76,330.13,330.25,12455.0
2018-09-19 11:10:00,330.33,330.83,330.31,330.75,61807.0,330.33,330.83,330.31,330.75,61807.0
2018-09-19 11:15:00,330.65,330.71,330.27,330.59,66777.0,330.65,330.71,330.27,330.59,66777.0
2018-09-19 11:20:00,330.6,330.6,330.1,330.34,27721.0,330.6,330.6,330.1,330.34,27721.0
2018-09-19 11:25:00,330.32,330.66,330.25,330.66,14468.0,330.32,330.66,330.25,330.66,14468.0
2018-09-19 11:30:00,330.64,330.73,330.55,330.71,6800.0,330.64,330.73,330.55,330.71,6800.0
2018-09-19 11:35:00,330.72,331.0,330.72,330.88,11495.0,330.72,331.0,330.72,330.88,11495.0
2018-09-19 11:40:00,330.87,331.16,330.81,331.08,18703.0,330.87,331.16,330.81,331.08,18703.0
2018-09-19 11:45:00,331.08,331.08,330.87,330.96,11454.0,331.08,331.08,330.87,330.96,11454.0
2018-09-19 11:50:00,330.96,330.98,330.36,330.36,12803.0,330.96,330.98,330.36,330.36,12803.0
2018-09-19 11:55:00,330.37,330.8,330.12,330.71,10528.0,330.37,330.8,330.12,330.71,10528.0
2018-09-19 12:00:00,330.78,331.38,330.78,330.9,9540.0,330.78,331.38,330.78,330.9,9540.0
2018-09-19 12:05:00,330.8,331.12,330.8,331.04,6600.0,330.8,331.12,330.8,331.04,6600.0
2018-09-19 12:10:00,331.13,331.18,330.87,330.93,7029.0,331.13,331.18,330.87,330.93,7029.0
2018-09-19 12:15:00,330.99,330.99,330.52,330.55,4200.0,330.99,330.99,330.52,330.55,4200.0
2018-09-19 12:20:00,330.49,330.72,330.47,330.64,7800.0,330.49,330.72,330.47,330.64,7800.0
2018-09-19 12:25:00,330.63,331.0,330.62,330.87,19200.0,330.63,331.0,330.62,330.87,19200.0
2018-09-19 12:30:00,330.88,331.0,330.82,330.93,7904.0,330.88,331.0,330.82,330.93,7904.0
2018-09-19 12:35:00,330.92,331.0,330.75,330.81,13911.0,330.92,331.0,330.75,330.81,13911.0
2018-09-19 12:40:00,330.81,331.0,330.77,330.92,9474.0,330.81,331.0,330.77,330.92,9474.0
2018-09-19 12:45:00,330.85,331.05,330.78,331.05,8940.0,330.85,331.05,330.78,331.05,8940.0
2018-09-19 12:50:00,331.02,331.4,330.64,330.92,38488.0,331.02,331.4,330.64,330.92,38488.0
2018-09-19 12:55:00,330.92,330.92,330.64,330.76,9773.0,330.92,330.92,330.64,330.76,9773.0
2018-09-19 13:00:00,330.75,330.95,330.72,330.75,4997.0,330.75,330.95,330.72,330.75,4997.0
2018-09-19 13:05:00,330.87,330.95,330.75,330.89,6796.0,330.87,330.95,330.75,330.89,6796.0
2018-09-19 13:10:00,330.98,331.0,330.75,330.89,8129.0,330.98,331.0,330.75,330.89,8129.0
2018-09-19 13:15:00,330.88,330.98,330.81,330.89,2251.0,330.88,330.98,330.81,330.89,2251.0
2018-09-19 13:20:00,330.9,331.0,330.84,330.93,7833.0,330.9,331.0,330.84,330.93,7833.0
2018-09-19 13:25:00,330.95,330.95,330.76,330.79,6768.0,330.95,330.95,330.76,330.79,6768.0
2018-09-19 13:30:00,330.83,330.89,330.76,330.83,11463.0,330.83,330.89,330.76,330.83,11463.0
2018-09-19 13:35:00,330.83,331.17,330.83,331.0,30250.0,330.83,331.17,330.83,331.0,30250.0
2018-09-19 13:40:00,331.11,331.39,330.97,331.13,13959.0,331.11,331.39,330.97,331.13,13959.0
2018-09-19 13:45:00,331.18,331.21,331.02,331.11,8459.0,331.18,331.21,331.02,331.11,8459.0
2018-09-19 13:50:00,331.11,331.31,331.06,331.21,8321.0,331.11,331.31,331.06,331.21,8321.0
2018-09-19 13:55:00,331.23,331.29,330.87,330.87,36855.0,331.23,331.29,330.87,330.87,36855.0
2018-09-19 14:00:00,330.95,331.01,329.75,329.99,13960.0,330.95,331.01,329.75,329.99,13960.0
2018-09-19 14:05:00,330.17,330.54,330.11,330.38,19448.0,330.17,330.54,330.11,330.38,19448.0
2018-09-19 14:10:00,330.37,330.6,330.22,330.45,18396.0,330.37,330.6,330.22,330.45,18396.0
2018-09-19 14:15:00,330.36,330.68,330.33,330.53,13076.0,330.36,330.68,330.33,330.53,13076.0
2018-09-19 14:20:00,330.56,330.57,330.22,330.36,11375.0,330.56,330.57,330.22,330.36,11375.0
2018-09-19 14:25:00,330.31,330.32,330.01,330.15,14746.0,330.31,330.32,330.01,330.15,14746.0
2018-09-19 14:30:00,330.24,330.24,329.92,329.99,14104.0,330.24,330.24,329.92,329.99,14104.0
2018-09-19 14:35:00,330.06,330.19,329.93,330.15,8829.0,330.06,330.19,329.93,330.15,8829.0
2018-09-19 14:40:00,330.13,330.43,330.09,330.25,5235.0,330.13,330.43,330.09,330.25,5235.0
2018-09-19 14:45:00,330.25,330.26,329.99,329.99,4554.0,330.25,330.26,329.99,329.99,4554.0
2018-09-19 14:50:00,329.98,330.22,329.93,330.11,9273.0,329.98,330.22,329.93,330.11,9273.0
2018-09-19 14:55:00,330.09,330.54,329.97,330.08,10467.0,330.09,330.54,329.97,330.08,10467.0
2018-09-19 15:00:00,330.13,330.2,329.68,329.91,19080.0,330.13,330.2,329.68,329.91,19080.0
2018-09-19 15:05:00,329.87,329.91,329.35,329.38,12311.0,329.87,329.91,329.35,329.38,12311.0
2018-09-19 15:10:00,329.52,329.75,329.28,329.6,8222.0,329.52,329.75,329.28,329.6,8222.0
2018-09-19 15:15:00,329.68,330.23,329.51,330.22,14197.0,329.68,330.23,329.51,330.22,14197.0
2018-09-19 15:20:00,330.34,330.61,330.08,330.29,15787.0,330.34,330.61,330.08,330.29,15787.0
2018-09-19 15:25:00,330.24,330.9,330.24,330.89,15907.0,330.24,330.9,330.24,330.89,15907.0
2018-09-19 15:30:00,330.8,331.37,330.67,330.86,19289.0,330.8,331.37,330.67,330.86,19289.0
2018-09-19 15:35:00,330.78,330.96,330.74,330.8,18716.0,330.78,330.96,330.74,330.8,18716.0
2018-09-19 15:40:00,330.85,330.85,330.15,330.35,23304.0,330.85,330.85,330.15,330.35,23304.0
2018-09-19 15:45:00,330.27,330.4,330.07,330.4,17056.0,330.27,330.4,330.07,330.4,17056.0
2018-09-19 15:50:00,330.42,330.46,329.73,329.73,34204.0,330.42,330.46,329.73,329.73,34204.0
2018-09-19 15:55:00,329.78,330.0,329.17,329.79,56293.0,329.78,330.0,329.17,329.79,56293.0
2018-09-20 09:30:00,331.85,331.85,329.47,330.49,14575.0,331.85,331.85,329.47,330.49,14575.0
2018-09-20 09:35:00,329.72,331.77,329.72,331.08,3510.0,329.72,331.77,329.72,331.08,3510.0
2018-09-20 09:40:00,330.81,331.23,330.12,330.13,7265.0,330.81,331.23,330.12,330.13,7265.0
2018-09-20 09:45:00,329.97,330.55,329.37,330.49,27147.0,329.97,330.55,329.37,330.49,27147.0
2018-09-20 09:50:00,330.58,330.71,330.35,330.67,7388.0,330.58,330.71,330.35,330.67,7388.0
2018-09-20 09:55:00,330.43,330.7,329.6,329.8,18056.0,330.43,330.7,329.6,329.8,18056.0
2018-09-20 10:00:00,329.67,330.21,329.48,329.9,9668.0,329.67,330.21,329.48,329.9,9668.0
2018-09-20 10:05:00,330.0,330.33,329.92,330.15,10776.0,330.0,330.33,329.92,330.15,10776.0
2018-09-20 10:10:00,330.12,330.62,330.11,330.49,5926.0,330.12,330.62,330.11,330.49,5926.0
2018-09-20 10:15:00,330.58,331.1,330.43,331.1,7136.0,330.58,331.1,330.43,331.1,7136.0
2018-09-20 10:20:00,331.15,331.38,330.8,330.9,5058.0,331.15,331.38,330.8,330.9,5058.0
2018-09-20 10:25:00,331.01,331.08,330.64,330.72,9250.0,331.01,331.08,330.64,330.72,9250.0
2018-09-20 10:30:00,330.73,331.03,330.51,330.51,5564.0,330.73,331.03,330.51,330.51,5564.0
2018-09-20 10:35:00,330.55,331.11,330.46,330.89,5916.0,330.55,331.11,330.46,330.89,5916.0
2018-09-20 10:40:00,330.83,331.46,330.83,331.31,5600.0,330.83,331.46,330.83,331.31,5600.0
2018-09-20 10:45:00,331.45,331.6,331.14,331.56,4300.0,331.45,331.6,331.14,331.56,4300.0
2018-09-20 10:50:00,331.59,331.76,330.97,330.97,2600.0,331.59,331.76,330.97,330.97,2600.0
2018-09-20 10:55:00,331.06,331.1,330.62,330.92,4800.0,331.06,331.1,330.62,330.92,4800.0
2018-09-20 11:00:00,330.94,331.42,330.94,331.14,4474.0,330.94,331.42,330.94,331.14,4474.0
2018-09-20 11:05:00,331.21,331.73,331.15,331.56,5500.0,331.21,331.73,331.15,331.56,5500.0
2018-09-20 11:10:00,331.46,331.82,331.41,331.72,3900.0,331.46,331.82,331.41,331.72,3900.0
2018-09-20 11:15:00,331.63,331.7,331.43,331.43,3529.0,331.63,331.7,331.43,331.43,3529.0
2018-09-20 11:20:00,331.42,331.98,331.22,331.98,6019.0,331.42,331.98,331.22,331.98,6019.0
2018-09-20 11:25:00,331.89,332.1,331.84,331.96,6076.0,331.89,332.1,331.84,331.96,6076.0
2018-09-20 11:30:00,331.96,332.15,331.61,331.84,4575.0,331.96,332.15,331.61,331.84,4575.0
2018-09-20 11:35:00,331.86,331.91,331.73,331.84,3900.0,331.86,331.91,331.73,331.84,3900.0
2018-09-20 11:40:00,331.87,331.9,331.22,331.36,6005.0,331.87,331.9,331.22,331.36,6005.0
2018-09-20 11:45:00,331.41,331.41,331.05,331.13,3600.0,331.41,331.41,331.05,331.13,3600.0
2018-09-20 11:50:00,331.21,331.51,331.15,331.18,3900.0,331.21,331.51,331.15,331.18,3900.0
2018-09-20 11:55:00,331.27,331.71,331.27,331.54,1724.0,331.27,331.71,331.27,331.54,1724.0
2018-09-20 12:00:00,331.69,331.69,331.37,331.62,3000.0,331.69,331.69,331.37,331.62,3000.0
2018-09-20 12:05:00,331.73,332.13,331.41,331.52,2729.0,331.73,332.13,331.41,331.52,2729.0
2018-09-20 12:10:00,331.59,332.11,331.59,332.01,3700.0,331.59,332.11,331.59,332.01,3700.0
2018-09-20 12:15:00,331.94,332.52,331.94,332.11,3420.0,331.94,332.52,331.94,332.11,3420.0
2018-09-20 12:20:00,332.11,332.19,331.81,332.08,5415.0,332.11,332.19,331.81,332.08,5415.0
2018-09-20 12:25:00,332.1,332.27,331.85,332.27,3300.0,332.1,332.27,331.85,332.27,3300.0
2018-09-20 12:30:00,332.17,332.17,331.56,331.56,2081.0,332.17,332.17,331.56,331.56,2081.0
2018-09-20 12:35:00,331.66,332.07,331.47,331.88,2400.0,331.66,332.07,331.47,331.88,2400.0
2018-09-20 12:40:00,331.93,332.35,331.93,332.35,2500.0,331.93,332.35,331.93,332.35,2500.0
2018-09-20 12:45:00,332.46,332.5,332.08,332.33,7694.0,332.46,332.5,332.08,332.33,7694.0
2018-09-20 12:50:00,332.44,332.5,332.27,332.38,7677.0,332.44,332.5,332.27,332.38,7677.0
2018-09-20 12:55:00,332.49,332.5,332.26,332.43,9382.0,332.49,332.5,332.26,332.43,9382.0
2018-09-20 13:00:00,332.48,332.71,332.43,332.5,14426.0,332.48,332.71,332.43,332.5,14426.0
2018-09-20 13:05:00,332.48,332.58,332.41,332.49,4900.0,332.48,332.58,332.41,332.49,4900.0
2018-09-20 13:10:00,332.5,332.52,332.26,332.26,4800.0,332.5,332.52,332.26,332.26,4800.0
2018-09-20 13:15:00,332.32,332.5,332.22,332.42,5201.0,332.32,332.5,332.22,332.42,5201.0
2018-09-20 13:20:00,332.49,332.5,332.24,332.28,3500.0,332.49,332.5,332.24,332.28,3500.0
2018-09-20 13:25:00,332.26,332.26,331.96,332.01,3600.0,332.26,332.26,331.96,332.01,3600.0
2018-09-20 13:30:00,332.01,332.35,332.01,332.11,3210.0,332.01,332.35,332.01,332.11,3210.0
2018-09-20 13:35:00,332.22,332.33,332.12,332.12,1700.0,332.22,332.33,332.12,332.12,1700.0
2018-09-20 13:40:00,332.02,332.6,332.01,332.21,6022.0,332.02,332.6,332.01,332.21,6022.0
2018-09-20 13:45:00,332.21,332.43,331.96,332.41,7219.0,332.21,332.43,331.96,332.41,7219.0
2018-09-20 13:50:00,332.35,332.35,332.16,332.19,4800.0,332.35,332.35,332.16,332.19,4800.0
2018-09-20 13:55:00,332.25,332.32,331.94,332.0,9500.0,332.25,332.32,331.94,332.0,9500.0
2018-09-20 14:00:00,332.0,332.5,331.9,332.13,23911.0,332.0,332.5,331.9,332.13,23911.0
2018-09-20 14:05:00,332.26,332.39,331.98,332.17,13280.0,332.26,332.39,331.98,332.17,13280.0
2018-09-20 14:10:00,332.23,332.3,331.92,331.92,3418.0,332.23,332.3,331.92,331.92,3418.0
2018-09-20 14:15:00,331.85,332.07,331.7,331.7,5409.0,331.85,332.07,331.7,331.7,5409.0
2018-09-20 14:20:00,331.65,331.72,331.11,331.58,10957.0,331.65,331.72,331.11,331.58,10957.0
2018-09-20 14:25:00,331.64,331.96,331.64,331.96,3600.0,331.64,331.96,331.64,331.96,3600.0
2018-09-20 14:30:00,332.04,332.21,331.91,332.08,8300.0,332.04,332.21,331.91,332.08,8300.0
2018-09-20 14:35:00,332.08,332.16,331.7,331.75,12022.0,332.08,332.16,331.7,331.75,12022.0
2018-09-20 14:40:00,331.77,331.98,331.77,331.91,2000.0,331.77,331.98,331.77,331.91,2000.0
2018-09-20 14:45:00,331.91,331.99,331.69,331.75,5271.0,331.91,331.99,331.69,331.75,5271.0
2018-09-20 14:50:00,331.65,331.72,331.21,331.31,8533.0,331.65,331.72,331.21,331.31,8533.0
2018-09-20 14:55:00,331.32,331.57,330.44,330.44,13862.0,331.32,331.57,330.44,330.44,13862.0
2018-09-20 15:00:00,330.63,331.07,330.56,330.56,12576.0,330.63,331.07,330.56,330.56,12576.0
2018-09-20 15:05:00,330.54,331.12,330.54,330.9,6643.0,330.54,331.12,330.54,330.9,6643.0
2018-09-20 15:10:00,330.91,331.04,330.6,330.67,8200.0,330.91,331.04,330.6,330.67,8200.0
2018-09-20 15:15:00,330.74,330.87,330.54,330.61,15000.0,330.74,330.87,330.54,330.61,15000.0
2018-09-20 15:20:00,330.61,330.66,329.85,329.88,11700.0,330.61,330.66,329.85,329.88,11700.0
2018-09-20 15:25:00,329.98,330.32,329.93,330.16,15793.0,329.98,330.32,329.93,330.16,15793.0
2018-09-20 15:30:00,330.13,330.22,329.9,330.06,12192.0,330.13,330.22,329.9,330.06,12192.0
2018-09-20 15:35:00,330.05,330.05,329.65,329.94,14992.0,330.05,330.05,329.65,329.94,14992.0
2018-09-20 15:40:00,329.99,330.02,329.69,329.8,30718.0,329.99,330.02,329.69,329.8,30718.0
2018-09-20 15:45:00,329.85,330.28,329.85,330.19,14198.0,329.85,330.28,329.85,330.19,14198.0
2018-09-20 15:50:00,330.19,330.25,329.97,330.02,22101.0,330.19,330.25,329.97,330.02,22101.0
2018-09-20 15:55:00,329.99,330.12,329.88,329.99,41730.0,329.99,330.12,329.88,329.99,41730.0
2018-09-21 09:30:00,331.16,333.04,329.49,333.0,330513.0,331.16,333.04,329.49,333.0,330513.0
2018-09-21 09:35:00,332.98,333.58,332.75,333.15,14414.0,332.98,333.58,332.75,333.15,14414.0
2018-09-21 09:40:00,333.2,334.0,333.0,333.51,11862.0,333.2,334.0,333.0,333.51,11862.0
2018-09-21 09:45:00,333.51,334.19,333.51,334.13,5250.0,333.51,334.19,333.51,334.13,5250.0
2018-09-21 09:50:00,334.09,334.98,333.92,334.07,24494.0,334.09,334.98,333.92,334.07,24494.0
2018-09-21 09:55:00,334.04,334.19,332.85,332.85,6877.0,334.04,334.19,332.85,332.85,6877.0
2018-09-21 10:00:00,332.8,333.09,331.72,332.2,6130.0,332.8,333.09,331.72,332.2,6130.0
2018-09-21 10:05:00,332.21,332.5,331.64,331.64,6380.0,332.21,332.5,331.64,331.64,6380.0
2018-09-21 10:10:00,331.51,331.67,331.01,331.01,4200.0,331.51,331.67,331.01,331.01,4200.0
2018-09-21 10:15:00,331.22,331.44,331.03,331.37,5300.0,331.22,331.44,331.03,331.37,5300.0
2018-09-21 10:20:00,331.57,332.08,330.95,332.07,8801.0,331.57,332.08,330.95,332.07,8801.0
2018-09-21 10:25:00,331.9,332.2,331.56,331.7,5600.0,331.9,332.2,331.56,331.7,5600.0
2018-09-21 10:30:00,331.73,332.59,331.65,332.59,7950.0,331.73,332.59,331.65,332.59,7950.0
2018-09-21 10:35:00,332.65,332.77,332.04,332.04,7625.0,332.65,332.77,332.04,332.04,7625.0
2018-09-21 10:40:00,332.12,332.13,331.81,331.83,6000.0,332.12,332.13,331.81,331.83,6000.0
2018-09-21 10:45:00,331.75,331.88,331.43,331.75,6375.0,331.75,331.88,331.43,331.75,6375.0
2018-09-21 10:50:00,331.65,332.01,331.59,331.63,5053.0,331.65,332.01,331.59,331.63,5053.0
2018-09-21 10:55:00,331.62,332.19,331.62,332.08,5255.0,331.62,332.19,331.62,332.08,5255.0
2018-09-21 11:00:00,332.18,332.23,331.42,331.43,4853.0,332.18,332.23,331.42,331.43,4853.0
2018-09-21 11:05:00,331.41,331.55,331.12,331.32,12344.0,331.41,331.55,331.12,331.32,12344.0
2018-09-21 11:10:00,331.36,331.4,331.02,331.27,5251.0,331.36,331.4,331.02,331.27,5251.0
2018-09-21 11:15:00,331.27,331.57,331.23,331.45,6012.0,331.27,331.57,331.23,331.45,6012.0
2018-09-21 11:20:00,331.46,331.56,330.91,331.08,9789.0,331.46,331.56,330.91,331.08,9789.0
2018-09-21 11:25:00,331.09,331.09,330.69,330.9,10282.0,331.09,331.09,330.69,330.9,10282.0
2018-09-21 11:30:00,330.84,330.91,330.49,330.6,9521.0,330.84,330.91,330.49,330.6,9521.0
2018-09-21 11:35:00,330.74,331.11,330.57,331.07,12369.0,330.74,331.11,330.57,331.07,12369.0
2018-09-21 11:40:00,331.08,332.2,331.0,332.07,8775.0,331.08,332.2,331.0,332.07,8775.0
2018-09-21 11:45:00,332.22,332.87,332.13,332.5,7506.0,332.22,332.87,332.13,332.5,7506.0
2018-09-21 11:50:00,332.36,333.35,332.33,333.3,4117.0,332.36,333.35,332.33,333.3,4117.0
2018-09-21 11:55:00,333.41,333.62,333.0,333.54,6702.0,333.41,333.62,333.0,333.54,6702.0
2018-09-21 12:00:00,333.66,333.85,333.51,333.85,2649.0,333.66,333.85,333.51,333.85,2649.0
2018-09-21 12:05:00,333.69,334.3,333.68,334.3,2854.0,333.69,334.3,333.68,334.3,2854.0
2018-09-21 12:10:00,334.37,334.41,333.9,334.12,5877.0,334.37,334.41,333.9,334.12,5877.0
2018-09-21 12:15:00,334.22,334.28,333.81,333.94,3200.0,334.22,334.28,333.81,333.94,3200.0
2018-09-21 12:20:00,333.83,334.44,333.79,334.44,5600.0,333.83,334.44,333.79,334.44,5600.0
2018-09-21 12:25:00,334.5,334.86,334.5,334.6,7444.0,334.5,334.86,334.5,334.6,7444.0
2018-09-21 12:30:00,334.62,334.62,334.05,334.06,12567.0,334.62,334.62,334.05,334.06,12567.0
2018-09-21 12:35:00,333.98,334.85,333.98,334.85,5160.0,333.98,334.85,333.98,334.85,5160.0
2018-09-21 12:40:00,334.77,334.86,334.55,334.55,11925.0,334.77,334.86,334.55,334.55,11925.0
2018-09-21 12:45:00,334.69,334.89,333.69,333.93,9778.0,334.69,334.89,333.69,333.93,9778.0
2018-09-21 12:50:00,333.86,334.12,333.28,333.7,7900.0,333.86,334.12,333.28,333.7,7900.0
2018-09-21 12:55:00,333.85,333.85,333.47,333.61,3387.0,333.85,333.85,333.47,333.61,3387.0
2018-09-21 13:00:00,333.76,333.9,333.57,333.65,4999.0,333.76,333.9,333.57,333.65,4999.0
2018-09-21 13:05:00,333.64,333.76,332.9,333.03,10330.0,333.64,333.76,332.9,333.03,10330.0
2018-09-21 13:10:00,332.99,333.15,332.74,333.15,6589.0,332.99,333.15,332.74,333.15,6589.0
2018-09-21 13:15:00,333.2,333.65,333.2,333.57,6929.0,333.2,333.65,333.2,333.57,6929.0
2018-09-21 13:20:00,333.52,333.78,333.44,333.58,5874.0,333.52,333.78,333.44,333.58,5874.0
2018-09-21 13:25:00,333.37,333.37,332.71,332.85,5411.0,333.37,333.37,332.71,332.85,5411.0
2018-09-21 13:30:00,332.86,333.16,332.66,332.66,5852.0,332.86,333.16,332.66,332.66,5852.0
2018-09-21 13:35:00,332.72,333.15,332.64,332.75,8195.0,332.72,333.15,332.64,332.75,8195.0
2018-09-21 13:40:00,332.84,333.0,332.68,332.71,3996.0,332.84,333.0,332.68,332.71,3996.0
2018-09-21 13:45:00,332.8,332.81,332.13,332.26,4248.0,332.8,332.81,332.13,332.26,4248.0
2018-09-21 13:50:00,332.22,332.27,332.02,332.25,4343.0,332.22,332.27,332.02,332.25,4343.0
2018-09-21 13:55:00,332.3,332.5,332.16,332.31,5423.0,332.3,332.5,332.16,332.31,5423.0
2018-09-21 14:00:00,332.25,332.82,332.25,332.82,4500.0,332.25,332.82,332.25,332.82,4500.0
2018-09-21 14:05:00,332.77,332.96,332.59,332.89,6510.0,332.77,332.96,332.59,332.89,6510.0
2018-09-21 14:10:00,332.98,333.24,332.68,332.88,8963.0,332.98,333.24,332.68,332.88,8963.0
2018-09-21 14:15:00,332.9,332.99,332.63,332.7,5786.0,332.9,332.99,332.63,332.7,5786.0
2018-09-21 14:20:00,332.67,333.24,332.67,332.83,5500.0,332.67,333.24,332.67,332.83,5500.0
2018-09-21 14:25:00,332.94,333.2,332.8,332.8,3700.0,332.94,333.2,332.8,332.8,3700.0
2018-09-21 14:30:00,332.74,332.94,332.25,332.25,4760.0,332.74,332.94,332.25,332.25,4760.0
2018-09-21 14:35:00,332.16,332.65,332.16,332.37,6000.0,332.16,332.65,332.16,332.37,6000.0
2018-09-21 14:40:00,332.37,332.58,332.32,332.37,4020.0,332.37,332.58,332.32,332.37,4020.0
2018-09-21 14:45:00,332.48,332.58,332.28,332.3,7180.0,332.48,332.58,332.28,332.3,7180.0
2018-09-21 14:50:00,332.32,332.36,332.11,332.18,5962.0,332.32,332.36,332.11,332.18,5962.0
2018-09-21 14:55:00,332.22,332.5,331.87,332.32,8505.0,332.22,332.5,331.87,332.32,8505.0
2018-09-21 15:00:00,332.26,332.86,332.26,332.78,8461.0,332.26,332.86,332.26,332.78,8461.0
2018-09-21 15:05:00,332.79,333.15,332.55,332.69,6961.0,332.79,333.15,332.55,332.69,6961.0
2018-09-21 15:10:00,332.73,333.18,332.69,332.98,19927.0,332.73,333.18,332.69,332.98,19927.0
2018-09-21 15:15:00,332.91,332.91,332.55,332.77,8931.0,332.91,332.91,332.55,332.77,8931.0
2018-09-21 15:20:00,332.78,332.89,332.33,332.61,8974.0,332.78,332.89,332.33,332.61,8974.0
2018-09-21 15:25:00,332.66,332.87,332.49,332.79,14273.0,332.66,332.87,332.49,332.79,14273.0
2018-09-21 15:30:00,332.81,332.88,332.52,332.77,8571.0,332.81,332.88,332.52,332.77,8571.0
2018-09-21 15:35:00,332.78,332.88,332.68,332.74,18029.0,332.78,332.88,332.68,332.74,18029.0
2018-09-21 15:40:00,332.8,332.83,332.43,332.8,16494.0,332.8,332.83,332.43,332.8,16494.0
2018-09-21 15:45:00,332.83,332.9,332.18,332.38,28624.0,332.83,332.9,332.18,332.38,28624.0
2018-09-21 15:50:00,332.46,333.08,332.37,332.92,44460.0,332.46,333.08,332.37,332.92,44460.0
2018-09-21 15:55:00,332.92,332.94,331.9,332.17,111064.0,332.92,332.94,331.9,332.17,111064.0
2018-09-24 09:30:00,330.84,332.43,330.04,330.33,38229.0,330.84,332.43,330.04,330.33,38229.0
2018-09-24 09:35:00,330.1,330.6,328.53,328.53,32940.0,330.1,330.6,328.53,328.53,32940.0
2018-09-24 09:40:00,328.53,329.0,328.53,329.0,12606.0,328.53,329.0,328.53,329.0,12606.0
2018-09-24 09:45:00,328.96,328.96,326.3,327.11,17148.0,328.96,328.96,326.3,327.11,17148.0
2018-09-24 09:50:00,327.29,327.59,326.78,326.79,12057.0,327.29,327.59,326.78,326.79,12057.0
2018-09-24 09:55:00,327.03,327.52,326.85,327.14,16286.0,327.03,327.52,326.85,327.14,16286.0
2018-09-24 10:00:00,327.14,327.28,326.64,326.86,10485.0,327.14,327.28,326.64,326.86,10485.0
2018-09-24 10:05:00,326.8,327.43,326.28,326.76,11850.0,326.8,327.43,326.28,326.76,11850.0
2018-09-24 10:10:00,326.73,327.11,326.34,327.11,4300.0,326.73,327.11,326.34,327.11,4300.0
2018-09-24 10:15:00,327.15,327.62,326.77,327.37,9803.0,327.15,327.62,326.77,327.37,9803.0
2018-09-24 10:20:00,327.37,327.59,327.03,327.15,19562.0,327.37,327.59,327.03,327.15,19562.0
2018-09-24 10:25:00,327.03,327.24,326.2,326.57,15860.0,327.03,327.24,326.2,326.57,15860.0
2018-09-24 10:30:00,326.45,326.91,326.45,326.75,7482.0,326.45,326.91,326.45,326.75,7482.0
2018-09-24 10:35:00,326.97,327.06,325.88,325.99,8838.0,326.97,327.06,325.88,325.99,8838.0
2018-09-24 10:40:00,325.97,326.72,325.95,326.72,4584.0,325.97,326.72,325.95,326.72,4584.0
2018-09-24 10:45:00,326.71,327.43,326.52,327.1,4877.0,326.71,327.43,326.52,327.1,4877.0
2018-09-24 10:50:00,327.09,327.57,326.83,327.11,37725.0,327.09,327.57,326.83,327.11,37725.0
2018-09-24 10:55:00,327.04,327.22,326.5,326.95,3700.0,327.04,327.22,326.5,326.95,3700.0
2018-09-24 11:00:00,326.94,327.08,326.0,326.35,8544.0,326.94,327.08,326.0,326.35,8544.0
2018-09-24 11:05:00,326.5,326.96,326.47,326.75,3285.0,326.5,326.96,326.47,326.75,3285.0
2018-09-24 11:10:00,327.04,327.25,326.66,327.17,18899.0,327.04,327.25,326.66,327.17,18899.0
2018-09-24 11:15:00,327.18,327.59,326.94,327.49,6414.0,327.18,327.59,326.94,327.49,6414.0
2018-09-24 11:20:00,327.58,329.3,327.58,327.99,18005.0,327.58,329.3,327.58,327.99,18005.0
2018-09-24 11:25:00,328.0,328.6,328.0,328.6,14894.0,328.0,328.6,328.0,328.6,14894.0
2018-09-24 11:30:00,328.6,328.69,327.84,327.86,28920.0,328.6,328.69,327.84,327.86,28920.0
2018-09-24 11:35:00,327.86,328.15,327.62,327.91,8600.0,327.86,328.15,327.62,327.91,8600.0
2018-09-24 11:40:00,327.79,327.98,327.49,327.5,2994.0,327.79,327.98,327.49,327.5,2994.0
2018-09-24 11:45:00,327.59,327.75,327.01,327.45,4357.0,327.59,327.75,327.01,327.45,4357.0
2018-09-24 11:50:00,327.67,327.77,327.48,327.62,7400.0,327.67,327.77,327.48,327.62,7400.0
2018-09-24 11:55:00,327.52,327.59,327.38,327.59,2700.0,327.52,327.59,327.38,327.59,2700.0
2018-09-24 12:00:00,327.81,327.84,327.58,327.64,1800.0,327.81,327.84,327.58,327.64,1800.0
2018-09-24 12:05:00,327.59,327.59,327.21,327.51,1662.0,327.59,327.59,327.21,327.51,1662.0
2018-09-24 12:10:00,327.57,327.78,327.57,327.63,8362.0,327.57,327.78,327.57,327.63,8362.0
2018-09-24 12:15:00,327.63,327.63,327.45,327.59,2500.0,327.63,327.63,327.45,327.59,2500.0
2018-09-24 12:20:00,327.5,327.57,326.91,327.57,1800.0,327.5,327.57,326.91,327.57,1800.0
2018-09-24 12:25:00,327.38,327.59,327.27,327.43,3504.0,327.38,327.59,327.27,327.43,3504.0
2018-09-24 12:30:00,327.3,327.38,326.86,327.25,7473.0,327.3,327.38,326.86,327.25,7473.0
2018-09-24 12:35:00,327.18,327.49,327.07,327.49,14765.0,327.18,327.49,327.07,327.49,14765.0
2018-09-24 12:40:00,327.44,327.6,327.37,327.5,6500.0,327.44,327.6,327.37,327.5,6500.0
2018-09-24 12:45:00,327.54,327.96,327.4,327.8,14660.0,327.54,327.96,327.4,327.8,14660.0
2018-09-24 12:50:00,327.84,327.84,327.36,327.47,12912.0,327.84,327.84,327.36,327.47,12912.0
2018-09-24 12:55:00,327.53,327.59,327.41,327.55,4900.0,327.53,327.59,327.41,327.55,4900.0
2018-09-24 13:00:00,327.42,327.6,327.41,327.59,5975.0,327.42,327.6,327.41,327.59,5975.0
2018-09-24 13:05:00,327.59,327.59,327.26,327.56,8032.0,327.59,327.59,327.26,327.56,8032.0
2018-09-24 13:10:00,327.52,327.61,327.17,327.61,5800.0,327.52,327.61,327.17,327.61,5800.0
2018-09-24 13:15:00,327.61,327.63,327.3,327.3,10867.0,327.61,327.63,327.3,327.3,10867.0
2018-09-24 13:20:00,327.46,327.61,327.15,327.19,5300.0,327.46,327.61,327.15,327.19,5300.0
2018-09-24 13:25:00,327.15,327.17,326.91,327.0,1400.0,327.15,327.17,326.91,327.0,1400.0
2018-09-24 13:30:00,326.86,327.32,326.84,327.14,7100.0,326.86,327.32,326.84,327.14,7100.0
2018-09-24 13:35:00,327.04,327.64,327.04,327.39,6389.0,327.04,327.64,327.04,327.39,6389.0
2018-09-24 13:40:00,327.55,327.7,327.23,327.7,9218.0,327.55,327.7,327.23,327.7,9218.0
2018-09-24 13:45:00,327.7,328.05,327.46,328.05,6626.0,327.7,328.05,327.46,328.05,6626.0
2018-09-24 13:50:00,328.1,328.73,328.05,328.43,7797.0,328.1,328.73,328.05,328.43,7797.0
2018-09-24 13:55:00,328.57,328.6,328.1,328.14,9662.0,328.57,328.6,328.1,328.14,9662.0
2018-09-24 14:00:00,328.35,328.83,328.35,328.73,2102.0,328.35,328.83,328.35,328.73,2102.0
2018-09-24 14:05:00,328.63,328.8,328.41,328.66,6208.0,328.63,328.8,328.41,328.66,6208.0
2018-09-24 14:10:00,328.67,329.09,328.41,328.91,7134.0,328.67,329.09,328.41,328.91,7134.0
2018-09-24 14:15:00,328.82,328.98,328.34,328.34,2020.0,328.82,328.98,328.34,328.34,2020.0
2018-09-24 14:20:00,327.93,328.7,327.93,328.57,3977.0,327.93,328.7,327.93,328.57,3977.0
2018-09-24 14:25:00,328.87,329.34,328.74,328.87,5400.0,328.87,329.34,328.74,328.87,5400.0
2018-09-24 14:30:00,328.95,328.95,328.37,328.62,9134.0,328.95,328.95,328.37,328.62,9134.0
2018-09-24 14:35:00,328.76,329.05,328.5,328.52,8385.0,328.76,329.05,328.5,328.52,8385.0
2018-09-24 14:40:00,328.47,328.56,327.87,327.87,9655.0,328.47,328.56,327.87,327.87,9655.0
2018-09-24 14:45:00,327.88,328.0,327.83,327.9,2800.0,327.88,328.0,327.83,327.9,2800.0
2018-09-24 14:50:00,327.9,328.27,327.77,328.09,16547.0,327.9,328.27,327.77,328.09,16547.0
2018-09-24 14:55:00,327.95,328.12,327.11,327.11,4848.0,327.95,328.12,327.11,327.11,4848.0
2018-09-24 15:00:00,326.88,327.96,326.87,327.79,5000.0,326.88,327.96,326.87,327.79,5000.0
2018-09-24 15:05:00,327.81,327.98,327.53,327.53,4533.0,327.81,327.98,327.53,327.53,4533.0
2018-09-24 15:10:00,327.53,327.97,327.53,327.57,5000.0,327.53,327.97,327.53,327.57,5000.0
2018-09-24 15:15:00,327.61,327.65,327.15,327.32,8500.0,327.61,327.65,327.15,327.32,8500.0
2018-09-24 15:20:00,327.5,327.54,327.06,327.54,14136.0,327.5,327.54,327.06,327.54,14136.0
2018-09-24 15:25:00,327.79,327.8,327.2,327.59,4400.0,327.79,327.8,327.2,327.59,4400.0
2018-09-24 15:30:00,327.59,327.68,327.22,327.26,4060.0,327.59,327.68,327.22,327.26,4060.0
2018-09-24 15:35:00,327.26,327.66,327.2,327.54,4299.0,327.26,327.66,327.2,327.54,4299.0
2018-09-24 15:40:00,327.44,327.88,327.21,327.8,5600.0,327.44,327.88,327.21,327.8,5600.0
2018-09-24 15:45:00,327.91,327.99,327.68,327.98,8500.0,327.91,327.99,327.68,327.98,8500.0
2018-09-24 15:50:00,327.98,328.01,327.0,327.04,53424.0,327.98,328.01,327.0,327.04,53424.0
2018-09-24 15:55:00,327.0,327.2,326.91,327.01,89718.0,327.0,327.2,326.91,327.01,89718.0
2018-09-25 09:30:00,326.38,327.87,326.15,327.67,14863.0,326.38,327.87,326.15,327.67,14863.0
2018-09-25 09:35:00,327.12,327.12,325.44,325.47,3700.0,327.12,327.12,325.44,325.47,3700.0
2018-09-25 09:40:00,324.85,324.96,323.48,324.37,9752.0,324.85,324.96,323.48,324.37,9752.0
2018-09-25 09:45:00,324.03,324.7,323.87,324.57,17832.0,324.03,324.7,323.87,324.57,17832.0
2018-09-25 09:50:00,324.33,324.94,324.3,324.81,13650.0,324.33,324.94,324.3,324.81,13650.0
2018-09-25 09:55:00,324.63,325.18,324.12,324.21,92246.0,324.63,325.18,324.12,324.21,92246.0
2018-09-25 10:00:00,324.46,324.73,324.2,324.73,18852.0,324.46,324.73,324.2,324.73,18852.0
2018-09-25 10:05:00,324.76,325.45,324.11,324.56,19376.0,324.76,325.45,324.11,324.56,19376.0
2018-09-25 10:10:00,324.51,325.63,324.5,325.5,15739.0,324.51,325.63,324.5,325.5,15739.0
2018-09-25 10:15:00,325.35,325.46,324.11,324.73,7367.0,325.35,325.46,324.11,324.73,7367.0
2018-09-25 10:20:00,324.57,324.78,324.0,324.0,11574.0,324.57,324.78,324.0,324.0,11574.0
2018-09-25 10:25:00,324.0,324.24,323.93,323.95,12771.0,324.0,324.24,323.93,323.95,12771.0
2018-09-25 10:30:00,323.94,324.17,323.73,324.17,7841.0,323.94,324.17,323.73,324.17,7841.0
2018-09-25 10:35:00,324.02,324.23,323.97,324.23,2971.0,324.02,324.23,323.97,324.23,2971.0
2018-09-25 10:40:00,324.27,324.46,324.0,324.01,11691.0,324.27,324.46,324.0,324.01,11691.0
2018-09-25 10:45:00,324.29,324.64,324.01,324.25,7595.0,324.29,324.64,324.01,324.25,7595.0
2018-09-25 10:50:00,324.28,324.51,324.1,324.19,6000.0,324.28,324.51,324.1,324.19,6000.0
2018-09-25 10:55:00,324.1,324.18,323.52,323.59,14660.0,324.1,324.18,323.52,323.59,14660.0
2018-09-25 11:00:00,323.45,323.5,323.19,323.34,20951.0,323.45,323.5,323.19,323.34,20951.0
2018-09-25 11:05:00,323.4,324.05,323.4,324.05,9575.0,323.4,324.05,323.4,324.05,9575.0
2018-09-25 11:10:00,324.06,324.26,324.0,324.14,30742.0,324.06,324.26,324.0,324.14,30742.0
2018-09-25 11:15:00,324.21,324.26,323.67,323.96,12059.0,324.21,324.26,323.67,323.96,12059.0
2018-09-25 11:20:00,323.9,324.46,323.79,324.46,8800.0,323.9,324.46,323.79,324.46,8800.0
2018-09-25 11:25:00,324.39,324.93,324.3,324.5,10062.0,324.39,324.93,324.3,324.5,10062.0
2018-09-25 11:30:00,324.58,325.33,324.58,325.1,6100.0,324.58,325.33,324.58,325.1,6100.0
2018-09-25 11:35:00,324.92,325.07,324.79,325.01,6758.0,324.92,325.07,324.79,325.01,6758.0
2018-09-25 11:40:00,324.88,325.01,324.49,324.93,6002.0,324.88,325.01,324.49,324.93,6002.0
2018-09-25 11:45:00,324.84,325.29,324.54,324.74,12900.0,324.84,325.29,324.54,324.74,12900.0
2018-09-25 11:50:00,324.63,325.0,324.52,325.0,3037.0,324.63,325.0,324.52,325.0,3037.0
2018-09-25 11:55:00,324.91,324.98,324.53,324.53,2002.0,324.91,324.98,324.53,324.53,2002.0
2018-09-25 12:00:00,324.39,325.05,324.39,325.05,4500.0,324.39,325.05,324.39,325.05,4500.0
2018-09-25 12:05:00,325.12,325.48,325.07,325.29,3300.0,325.12,325.48,325.07,325.29,3300.0
2018-09-25 12:10:00,325.29,325.29,325.0,325.05,600.0,325.29,325.29,325.0,325.05,600.0
2018-09-25 12:15:00,325.09,325.11,324.79,324.95,5197.0,325.09,325.11,324.79,324.95,5197.0
2018-09-25 12:20:00,324.86,325.33,324.85,325.33,2410.0,324.86,325.33,324.85,325.33,2410.0
2018-09-25 12:25:00,325.25,325.25,324.66,324.66,4836.0,325.25,325.25,324.66,324.66,4836.0
2018-09-25 12:30:00,324.79,325.04,324.66,325.04,2505.0,324.79,325.04,324.66,325.04,2505.0
2018-09-25 12:35:00,325.04,325.05,324.69,324.69,4268.0,325.04,325.05,324.69,324.69,4268.0
2018-09-25 12:40:00,324.64,324.82,324.37,324.51,5356.0,324.64,324.82,324.37,324.51,5356.0
2018-09-25 12:45:00,324.52,324.52,324.19,324.27,4593.0,324.52,324.52,324.19,324.27,4593.0
2018-09-25 12:50:00,324.17,324.36,324.15,324.36,2850.0,324.17,324.36,324.15,324.36,2850.0
2018-09-25 12:55:00,324.45,324.47,324.28,324.31,2700.0,324.45,324.47,324.28,324.31,2700.0
2018-09-25 13:00:00,324.31,324.4,323.89,323.96,7705.0,324.31,324.4,323.89,323.96,7705.0
2018-09-25 13:05:00,324.0,324.24,323.85,324.24,6107.0,324.0,324.24,323.85,324.24,6107.0
2018-09-25 13:10:00,324.05,324.17,323.96,324.0,4300.0,324.05,324.17,323.96,324.0,4300.0
2018-09-25 13:15:00,324.12,324.5,323.9,324.36,20846.0,324.12,324.5,323.9,324.36,20846.0
2018-09-25 13:20:00,324.36,324.41,324.04,324.13,13730.0,324.36,324.41,324.04,324.13,13730.0
2018-09-25 13:25:00,324.18,324.22,323.95,324.22,6600.0,324.18,324.22,323.95,324.22,6600.0
2018-09-25 13:30:00,324.14,324.33,324.05,324.16,2512.0,324.14,324.33,324.05,324.16,2512.0
2018-09-25 13:35:00,324.3,324.32,324.12,324.31,4864.0,324.3,324.32,324.12,324.31,4864.0
2018-09-25 13:40:00,324.27,324.33,324.0,324.05,4023.0,324.27,324.33,324.0,324.05,4023.0
2018-09-25 13:45:00,323.98,324.33,323.86,324.33,7582.0,323.98,324.33,323.86,324.33,7582.0
2018-09-25 13:50:00,324.29,324.49,324.28,324.49,1900.0,324.29,324.49,324.28,324.49,1900.0
2018-09-25 13:55:00,324.43,324.75,324.42,324.61,6422.0,324.43,324.75,324.42,324.61,6422.0
2018-09-25 14:00:00,324.6,324.88,324.54,324.79,2100.0,324.6,324.88,324.54,324.79,2100.0
2018-09-25 14:05:00,324.82,324.82,324.59,324.59,2411.0,324.82,324.82,324.59,324.59,2411.0
2018-09-25 14:10:00,324.55,324.87,324.55,324.79,3592.0,324.55,324.87,324.55,324.79,3592.0
2018-09-25 14:15:00,324.84,325.0,324.83,324.92,2700.0,324.84,325.0,324.83,324.92,2700.0
2018-09-25 14:20:00,324.97,324.99,324.52,324.62,7795.0,324.97,324.99,324.52,324.62,7795.0
2018-09-25 14:25:00,324.52,324.52,324.3,324.38,900.0,324.52,324.52,324.3,324.38,900.0
2018-09-25 14:30:00,324.25,324.35,324.06,324.15,4657.0,324.25,324.35,324.06,324.15,4657.0
2018-09-25 14:35:00,324.12,324.18,323.9,324.01,26762.0,324.12,324.18,323.9,324.01,26762.0
2018-09-25 14:40:00,324.02,324.02,323.31,323.33,37152.0,324.02,324.02,323.31,323.33,37152.0
2018-09-25 14:45:00,323.33,323.76,323.28,323.45,10194.0,323.33,323.76,323.28,323.45,10194.0
2018-09-25 14:50:00,323.53,323.55,323.27,323.55,4745.0,323.53,323.55,323.27,323.55,4745.0
2018-09-25 14:55:00,323.59,323.76,323.43,323.62,6187.0,323.59,323.76,323.43,323.62,6187.0
2018-09-25 15:00:00,323.72,323.89,323.65,323.85,4615.0,323.72,323.89,323.65,323.85,4615.0
2018-09-25 15:05:00,323.85,324.04,323.82,324.04,6054.0,323.85,324.04,323.82,324.04,6054.0
2018-09-25 15:10:00,324.03,324.03,323.61,323.95,8186.0,324.03,324.03,323.61,323.95,8186.0
2018-09-25 15:15:00,323.98,324.02,323.83,323.91,8107.0,323.98,324.02,323.83,323.91,8107.0
2018-09-25 15:20:00,323.93,324.25,323.93,324.09,11309.0,323.93,324.25,323.93,324.09,11309.0
2018-09-25 15:25:00,324.19,324.19,323.83,324.11,9629.0,324.19,324.19,323.83,324.11,9629.0
2018-09-25 15:30:00,324.07,324.44,323.94,324.34,10460.0,324.07,324.44,323.94,324.34,10460.0
2018-09-25 15:35:00,324.35,324.46,324.27,324.38,8853.0,324.35,324.46,324.27,324.38,8853.0
2018-09-25 15:40:00,324.4,324.4,323.61,323.67,16902.0,324.4,324.4,323.61,323.67,16902.0
2018-09-25 15:45:00,323.67,323.79,323.2,323.53,17701.0,323.67,323.79,323.2,323.53,17701.0
2018-09-25 15:50:00,323.37,323.5,323.0,323.08,32194.0,323.37,323.5,323.0,323.08,32194.0
2018-09-25 15:55:00,323.1,323.42,323.0,323.19,70276.0,323.1,323.42,323.0,323.19,70276.0
2018-09-26 09:30:00,324.26,326.0,324.15,325.37,8385.0,324.26,326.0,324.15,325.37,8385.0
2018-09-26 09:35:00,325.42,326.98,325.3,326.72,3060.0,325.42,326.98,325.3,326.72,3060.0
2018-09-26 09:40:00,326.67,326.68,325.76,326.03,7054.0,326.67,326.68,325.76,326.03,7054.0
2018-09-26 09:45:00,325.86,325.86,324.46,324.47,7800.0,325.86,325.86,324.46,324.47,7800.0
2018-09-26 09:50:00,324.61,324.77,324.52,324.71,4500.0,324.61,324.77,324.52,324.71,4500.0
2018-09-26 09:55:00,324.55,324.73,323.94,323.98,17400.0,324.55,324.73,323.94,323.98,17400.0
2018-09-26 10:00:00,324.03,324.41,323.89,324.41,5100.0,324.03,324.41,323.89,324.41,5100.0
2018-09-26 10:05:00,324.26,324.64,324.26,324.53,7100.0,324.26,324.64,324.26,324.53,7100.0
2018-09-26 10:10:00,324.45,324.56,323.57,323.63,9582.0,324.45,324.56,323.57,323.63,9582.0
2018-09-26 10:15:00,323.63,323.86,323.49,323.82,7600.0,323.63,323.86,323.49,323.82,7600.0
2018-09-26 10:20:00,323.81,323.94,323.09,323.09,4300.0,323.81,323.94,323.09,323.09,4300.0
2018-09-26 10:25:00,322.86,323.54,322.85,323.32,4557.0,322.86,323.54,322.85,323.32,4557.0
2018-09-26 10:30:00,323.15,323.32,322.78,322.83,5300.0,323.15,323.32,322.78,322.83,5300.0
2018-09-26 10:35:00,322.99,323.63,322.99,323.63,2500.0,322.99,323.63,322.99,323.63,2500.0
2018-09-26 10:40:00,323.51,324.07,323.38,323.9,3900.0,323.51,324.07,323.38,323.9,3900.0
2018-09-26 10:45:00,324.06,324.1,323.47,323.5,12168.0,324.06,324.1,323.47,323.5,12168.0
2018-09-26 10:50:00,323.54,324.08,323.53,323.98,9020.0,323.54,324.08,323.53,323.98,9020.0
2018-09-26 10:55:00,324.03,324.31,323.89,323.98,3700.0,324.03,324.31,323.89,323.98,3700.0
2018-09-26 11:00:00,323.99,324.01,323.56,323.56,16282.0,323.99,324.01,323.56,323.56,16282.0
2018-09-26 11:05:00,323.58,323.75,323.53,323.75,3700.0,323.58,323.75,323.53,323.75,3700.0
2018-09-26 11:10:00,323.87,324.03,323.81,323.81,2000.0,323.87,324.03,323.81,323.81,2000.0
2018-09-26 11:15:00,323.89,324.19,323.89,324.09,3200.0,323.89,324.19,323.89,324.09,3200.0
2018-09-26 11:20:00,324.18,324.23,323.98,324.06,5302.0,324.18,324.23,323.98,324.06,5302.0
2018-09-26 11:25:00,323.98,324.05,323.8,323.97,1400.0,323.98,324.05,323.8,323.97,1400.0
2018-09-26 11:30:00,324.05,324.16,324.0,324.07,1400.0,324.05,324.16,324.0,324.07,1400.0
2018-09-26 11:35:00,323.9,323.96,323.83,323.95,3403.0,323.9,323.96,323.83,323.95,3403.0
2018-09-26 11:40:00,323.82,323.82,323.11,323.19,7101.0,323.82,323.82,323.11,323.19,7101.0
2018-09-26 11:45:00,323.2,323.25,322.95,323.0,5205.0,323.2,323.25,322.95,323.0,5205.0
2018-09-26 11:50:00,322.96,323.07,322.63,322.74,3700.0,322.96,323.07,322.63,322.74,3700.0
2018-09-26 11:55:00,322.67,323.16,322.39,322.93,13241.0,322.67,323.16,322.39,322.93,13241.0
2018-09-26 12:00:00,322.98,323.19,322.98,323.19,1505.0,322.98,323.19,322.98,323.19,1505.0
2018-09-26 12:05:00,323.33,323.45,323.33,323.45,1000.0,323.33,323.45,323.33,323.45,1000.0
2018-09-26 12:10:00,323.29,323.36,322.99,323.29,4220.0,323.29,323.36,322.99,323.29,4220.0
2018-09-26 12:15:00,323.49,323.63,323.39,323.63,1900.0,323.49,323.63,323.39,323.63,1900.0
2018-09-26 12:20:00,323.61,323.72,323.27,323.27,2699.0,323.61,323.72,323.27,323.27,2699.0
2018-09-26 12:25:00,323.28,323.56,323.06,323.33,6155.0,323.28,323.56,323.06,323.33,6155.0
2018-09-26 12:30:00,323.53,323.86,323.5,323.63,1700.0,323.53,323.86,323.5,323.63,1700.0
2018-09-26 12:35:00,323.73,323.99,323.65,323.9,2513.0,323.73,323.99,323.65,323.9,2513.0
2018-09-26 12:40:00,323.84,323.99,323.54,323.76,3950.0,323.84,323.99,323.54,323.76,3950.0
2018-09-26 12:45:00,323.76,324.02,323.68,324.02,2931.0,323.76,324.02,323.68,324.02,2931.0
2018-09-26 12:50:00,324.02,324.05,323.8,323.86,1200.0,324.02,324.05,323.8,323.86,1200.0
2018-09-26 12:55:00,323.72,324.02,323.66,323.93,3500.0,323.72,324.02,323.66,323.93,3500.0
2018-09-26 13:00:00,323.96,324.28,323.96,324.07,4300.0,323.96,324.28,323.96,324.07,4300.0
2018-09-26 13:05:00,323.98,323.98,323.77,323.8,700.0,323.98,323.98,323.77,323.8,700.0
2018-09-26 13:10:00,323.79,323.79,323.38,323.38,3676.0,323.79,323.79,323.38,323.38,3676.0
2018-09-26 13:15:00,323.49,323.59,323.29,323.53,4506.0,323.49,323.59,323.29,323.53,4506.0
2018-09-26 13:20:00,323.5,323.51,323.27,323.27,1000.0,323.5,323.51,323.27,323.27,1000.0
2018-09-26 13:25:00,323.41,323.9,323.24,323.9,5600.0,323.41,323.9,323.24,323.9,5600.0
2018-09-26 13:30:00,323.89,324.0,323.88,323.95,3478.0,323.89,324.0,323.88,323.95,3478.0
2018-09-26 13:35:00,323.87,323.96,323.7,323.82,3125.0,323.87,323.96,323.7,323.82,3125.0
2018-09-26 13:40:00,323.76,323.85,323.61,323.75,4300.0,323.76,323.85,323.61,323.75,4300.0
2018-09-26 13:45:00,323.85,323.95,323.7,323.78,1200.0,323.85,323.95,323.7,323.78,1200.0
2018-09-26 13:50:00,323.83,323.83,323.66,323.68,4000.0,323.83,323.83,323.66,323.68,4000.0
2018-09-26 13:55:00,323.7,323.86,323.4,323.48,9900.0,323.7,323.86,323.4,323.48,9900.0
2018-09-26 14:00:00,323.5,324.39,323.21,324.37,6336.0,323.5,324.39,323.21,324.37,6336.0
2018-09-26 14:05:00,324.4,324.41,323.48,323.49,5281.0,324.4,324.41,323.48,323.49,5281.0
2018-09-26 14:10:00,323.59,324.32,323.48,324.29,3600.0,323.59,324.32,323.48,324.29,3600.0
2018-09-26 14:15:00,324.38,325.45,324.38,325.34,7342.0,324.38,325.45,324.38,325.34,7342.0
2018-09-26 14:20:00,325.47,325.47,325.12,325.18,2445.0,325.47,325.47,325.12,325.18,2445.0
2018-09-26 14:25:00,325.15,325.23,324.96,325.23,3000.0,325.15,325.23,324.96,325.23,3000.0
2018-09-26 14:30:00,325.01,325.34,324.86,325.32,5000.0,325.01,325.34,324.86,325.32,5000.0
2018-09-26 14:35:00,325.27,325.38,324.47,324.47,5407.0,325.27,325.38,324.47,324.47,5407.0
2018-09-26 14:40:00,324.63,324.78,324.49,324.62,3800.0,324.63,324.78,324.49,324.62,3800.0
2018-09-26 14:45:00,324.57,324.77,324.44,324.68,7003.0,324.57,324.77,324.44,324.68,7003.0
2018-09-26 14:50:00,324.8,324.86,324.63,324.63,1200.0,324.8,324.86,324.63,324.63,1200.0
2018-09-26 14:55:00,324.63,324.7,324.42,324.69,26228.0,324.63,324.7,324.42,324.69,26228.0
2018-09-26 15:00:00,324.58,324.58,324.03,324.23,3918.0,324.58,324.58,324.03,324.23,3918.0
2018-09-26 15:05:00,324.2,324.23,323.8,324.23,5587.0,324.2,324.23,323.8,324.23,5587.0
2018-09-26 15:10:00,324.15,324.21,323.83,323.84,5434.0,324.15,324.21,323.83,323.84,5434.0
2018-09-26 15:15:00,323.97,323.97,323.69,323.94,3000.0,323.97,323.97,323.69,323.94,3000.0
2018-09-26 15:20:00,323.85,323.85,323.35,323.68,9400.0,323.85,323.85,323.35,323.68,9400.0
2018-09-26 15:25:00,323.45,323.57,322.82,322.98,7298.0,323.45,323.57,322.82,322.98,7298.0
2018-09-26 15:30:00,322.89,323.36,322.76,322.79,14985.0,322.89,323.36,322.76,322.79,14985.0
2018-09-26 15:35:00,322.71,322.95,322.16,322.41,13904.0,322.71,322.95,322.16,322.41,13904.0
2018-09-26 15:40:00,322.28,322.64,321.83,322.26,27153.0,322.28,322.64,321.83,322.26,27153.0
2018-09-26 15:45:00,322.19,322.2,320.88,320.88,17221.0,322.19,322.2,320.88,320.88,17221.0
2018-09-26 15:50:00,320.93,321.65,320.85,321.65,24227.0,320.93,321.65,320.85,321.65,24227.0
2018-09-26 15:55:00,321.64,321.78,321.18,321.69,45459.0,321.64,321.78,321.18,321.69,45459.0
2018-09-27 09:30:00,321.7,321.74,320.95,320.95,5591.0,321.7,321.74,320.95,320.95,5591.0
2018-09-27 09:35:00,321.55,321.55,320.38,320.58,1700.0,321.55,321.55,320.38,320.58,1700.0
2018-09-27 09:40:00,320.73,321.56,320.73,321.42,2142.0,320.73,321.56,320.73,321.42,2142.0
2018-09-27 09:45:00,321.57,322.37,321.34,322.1,13581.0,321.57,322.37,321.34,322.1,13581.0
2018-09-27 09:50:00,322.34,323.63,322.27,323.62,3100.0,322.34,323.63,322.27,323.62,3100.0
2018-09-27 09:55:00,323.4,324.86,323.39,324.81,2620.0,323.4,324.86,323.39,324.81,2620.0
2018-09-27 10:00:00,324.69,326.05,324.69,325.58,9784.0,324.69,326.05,324.69,325.58,9784.0
2018-09-27 10:05:00,325.82,326.39,325.7,326.28,6906.0,325.82,326.39,325.7,326.28,6906.0
2018-09-27 10:10:00,325.83,325.83,325.52,325.77,1230.0,325.83,325.83,325.52,325.77,1230.0
2018-09-27 10:15:00,325.56,326.64,325.46,326.0,25822.0,325.56,326.64,325.46,326.0,25822.0
2018-09-27 10:20:00,325.82,326.05,325.64,325.75,3776.0,325.82,326.05,325.64,325.75,3776.0
2018-09-27 10:25:00,325.84,326.07,325.72,326.06,21069.0,325.84,326.07,325.72,326.06,21069.0
2018-09-27 10:30:00,326.1,327.54,326.1,327.17,15565.0,326.1,327.54,326.1,327.17,15565.0
2018-09-27 10:35:00,327.16,327.4,326.83,327.4,44818.0,327.16,327.4,326.83,327.4,44818.0
2018-09-27 10:40:00,327.57,327.69,326.9,327.67,11509.0,327.57,327.69,326.9,327.67,11509.0
2018-09-27 10:45:00,327.67,328.61,327.67,328.61,5400.0,327.67,328.61,327.67,328.61,5400.0
2018-09-27 10:50:00,328.58,328.79,327.67,327.96,17643.0,328.58,328.79,327.67,327.96,17643.0
2018-09-27 10:55:00,327.81,328.1,327.67,328.09,4910.0,327.81,328.1,327.67,328.09,4910.0
2018-09-27 11:00:00,328.11,328.62,327.7,327.85,10125.0,328.11,328.62,327.7,327.85,10125.0
2018-09-27 11:05:00,328.0,328.01,326.99,327.34,4290.0,328.0,328.01,326.99,327.34,4290.0
2018-09-27 11:10:00,327.32,327.42,325.67,326.14,13351.0,327.32,327.42,325.67,326.14,13351.0
2018-09-27 11:15:00,325.98,325.99,325.7,325.81,10281.0,325.98,325.99,325.7,325.81,10281.0
2018-09-27 11:20:00,325.81,326.65,325.8,326.26,2788.0,325.81,326.65,325.8,326.26,2788.0
2018-09-27 11:25:00,326.25,326.26,325.7,325.7,6007.0,326.25,326.26,325.7,325.7,6007.0
2018-09-27 11:30:00,326.0,326.27,325.93,325.93,2350.0,326.0,326.27,325.93,325.93,2350.0
2018-09-27 11:35:00,325.86,326.2,325.7,326.2,1800.0,325.86,326.2,325.7,326.2,1800.0
2018-09-27 11:40:00,326.15,326.23,326.06,326.23,2000.0,326.15,326.23,326.06,326.23,2000.0
2018-09-27 11:45:00,326.28,326.31,326.04,326.04,2900.0,326.28,326.31,326.04,326.04,2900.0
2018-09-27 11:50:00,325.81,325.83,325.58,325.58,6731.0,325.81,325.83,325.58,325.58,6731.0
2018-09-27 11:55:00,325.8,326.0,325.8,325.81,2116.0,325.8,326.0,325.8,325.81,2116.0
2018-09-27 12:00:00,325.97,325.99,325.7,325.84,1500.0,325.97,325.99,325.7,325.84,1500.0
2018-09-27 12:05:00,325.84,325.86,325.59,325.75,17765.0,325.84,325.86,325.59,325.75,17765.0
2018-09-27 12:10:00,325.7,325.89,325.68,325.68,600.0,325.7,325.89,325.68,325.68,600.0
2018-09-27 12:15:00,325.85,326.2,325.85,326.05,4041.0,325.85,326.2,325.85,326.05,4041.0
2018-09-27 12:20:00,326.14,326.15,325.86,326.06,3205.0,326.14,326.15,325.86,326.06,3205.0
2018-09-27 12:25:00,326.07,326.17,325.5,325.51,5150.0,326.07,326.17,325.5,325.51,5150.0
2018-09-27 12:30:00,325.41,325.42,324.94,325.0,4224.0,325.41,325.42,324.94,325.0,4224.0
2018-09-27 12:35:00,325.24,325.24,324.92,325.16,1900.0,325.24,325.24,324.92,325.16,1900.0
2018-09-27 12:40:00,325.3,325.47,325.26,325.46,1500.0,325.3,325.47,325.26,325.46,1500.0
2018-09-27 12:45:00,325.38,325.38,325.11,325.17,3851.0,325.38,325.38,325.11,325.17,3851.0
2018-09-27 12:50:00,325.2,325.46,325.11,325.11,2400.0,325.2,325.46,325.11,325.11,2400.0
2018-09-27 12:55:00,325.11,325.34,325.11,325.34,1900.0,325.11,325.34,325.11,325.34,1900.0
2018-09-27 13:00:00,325.34,325.5,325.16,325.41,1866.0,325.34,325.5,325.16,325.41,1866.0
2018-09-27 13:05:00,325.35,326.06,325.34,326.06,3821.0,325.35,326.06,325.34,326.06,3821.0
2018-09-27 13:10:00,326.06,326.06,325.97,325.98,600.0,326.06,326.06,325.97,325.98,600.0
2018-09-27 13:15:00,326.06,326.06,325.89,326.01,2408.0,326.06,326.06,325.89,326.01,2408.0
2018-09-27 13:20:00,326.0,326.23,325.91,325.91,7992.0,326.0,326.23,325.91,325.91,7992.0
2018-09-27 13:25:00,325.9,325.99,325.9,325.99,300.0,325.9,325.99,325.9,325.99,300.0
2018-09-27 13:30:00,326.0,326.08,325.84,326.06,2520.0,326.0,326.08,325.84,326.06,2520.0
2018-09-27 13:35:00,325.8,326.0,325.8,325.91,1612.0,325.8,326.0,325.8,325.91,1612.0
2018-09-27 13:40:00,325.95,325.95,325.47,325.6,2594.0,325.95,325.95,325.47,325.6,2594.0
2018-09-27 13:45:00,325.51,325.51,325.22,325.22,600.0,325.51,325.51,325.22,325.22,600.0
2018-09-27 13:50:00,325.07,325.21,324.95,324.95,2400.0,325.07,325.21,324.95,324.95,2400.0
2018-09-27 13:55:00,324.72,324.9,324.64,324.73,1937.0,324.72,324.9,324.64,324.73,1937.0
2018-09-27 14:00:00,324.71,324.71,324.7,324.7,300.0,324.71,324.71,324.7,324.7,300.0
2018-09-27 14:05:00,324.76,325.09,324.72,325.09,2100.0,324.76,325.09,324.72,325.09,2100.0
2018-09-27 14:10:00,324.94,324.98,324.77,324.98,1500.0,324.94,324.98,324.77,324.98,1500.0
2018-09-27 14:15:00,324.93,325.19,324.84,324.99,3344.0,324.93,325.19,324.84,324.99,3344.0
2018-09-27 14:20:00,325.02,325.13,324.84,325.0,2204.0,325.02,325.13,324.84,325.0,2204.0
2018-09-27 14:25:00,324.9,325.09,324.89,325.03,3340.0,324.9,325.09,324.89,325.03,3340.0
2018-09-27 14:30:00,325.0,325.05,324.85,324.97,1419.0,325.0,325.05,324.85,324.97,1419.0
2018-09-27 14:35:00,324.87,325.06,324.77,325.06,1500.0,324.87,325.06,324.77,325.06,1500.0
2018-09-27 14:40:00,325.3,325.44,325.15,325.26,1918.0,325.3,325.44,325.15,325.26,1918.0
2018-09-27 14:45:00,325.26,325.35,325.19,325.19,1882.0,325.26,325.35,325.19,325.19,1882.0
2018-09-27 14:50:00,325.32,325.32,325.01,325.14,2600.0,325.32,325.32,325.01,325.14,2600.0
2018-09-27 14:55:00,325.06,325.08,324.68,325.0,3700.0,325.06,325.08,324.68,325.0,3700.0
2018-09-27 15:00:00,324.98,325.16,324.89,325.13,2000.0,324.98,325.16,324.89,325.13,2000.0
2018-09-27 15:05:00,325.17,325.21,325.1,325.15,2942.0,325.17,325.21,325.1,325.15,2942.0
2018-09-27 15:10:00,325.1,325.49,325.09,325.49,1898.0,325.1,325.49,325.09,325.49,1898.0
2018-09-27 15:15:00,325.63,325.63,325.33,325.45,2500.0,325.63,325.63,325.33,325.45,2500.0
2018-09-27 15:20:00,325.42,325.56,325.19,325.29,2403.0,325.42,325.56,325.19,325.29,2403.0
2018-09-27 15:25:00,325.19,325.19,324.91,325.11,2645.0,325.19,325.19,324.91,325.11,2645.0
2018-09-27 15:30:00,325.01,325.16,324.76,325.13,9510.0,325.01,325.16,324.76,325.13,9510.0
2018-09-27 15:35:00,325.17,325.55,325.05,325.25,18647.0,325.17,325.55,325.05,325.25,18647.0
2018-09-27 15:40:00,325.2,325.52,324.87,325.0,11733.0,325.2,325.52,324.87,325.0,11733.0
2018-09-27 15:45:00,324.89,325.44,324.89,325.07,6800.0,324.89,325.44,324.89,325.07,6800.0
2018-09-27 15:50:00,325.0,325.45,324.81,325.34,20978.0,325.0,325.45,324.81,325.34,20978.0
2018-09-27 15:55:00,325.43,325.51,324.94,325.07,43914.0,325.43,325.51,324.94,325.07,43914.0
2018-09-28 09:30:00,324.09,325.24,321.39,323.3,7446.0,324.09,325.24,321.39,323.3,7446.0
2018-09-28 09:35:00,323.3,324.02,323.27,324.0,1080.0,323.3,324.02,323.27,324.0,1080.0
2018-09-28 09:40:00,323.86,324.91,323.85,324.0,8801.0,323.86,324.91,323.85,324.0,8801.0
2018-09-28 09:45:00,323.31,323.93,323.07,323.07,3873.0,323.31,323.93,323.07,323.07,3873.0
2018-09-28 09:50:00,323.08,324.85,323.08,324.84,2800.0,323.08,324.85,323.08,324.84,2800.0
2018-09-28 09:55:00,325.04,325.04,323.8,323.99,17301.0,325.04,325.04,323.8,323.99,17301.0
2018-09-28 10:00:00,323.85,324.1,323.69,324.1,2000.0,323.85,324.1,323.69,324.1,2000.0
2018-09-28 10:05:00,323.9,323.91,323.23,323.54,3800.0,323.9,323.91,323.23,323.54,3800.0
2018-09-28 10:10:00,323.51,323.64,323.11,323.46,3700.0,323.51,323.64,323.11,323.46,3700.0
2018-09-28 10:15:00,323.23,323.91,323.23,323.91,720.0,323.23,323.91,323.23,323.91,720.0
2018-09-28 10:20:00,323.68,324.44,323.38,323.61,7550.0,323.68,324.44,323.38,323.61,7550.0
2018-09-28 10:25:00,323.36,324.54,323.36,324.5,7585.0,323.36,324.54,323.36,324.5,7585.0
2018-09-28 10:30:00,324.41,324.68,324.25,324.47,3300.0,324.41,324.68,324.25,324.47,3300.0
2018-09-28 10:35:00,324.41,324.75,324.36,324.75,2400.0,324.41,324.75,324.36,324.75,2400.0
2018-09-28 10:40:00,324.73,324.94,324.6,324.65,2300.0,324.73,324.94,324.6,324.65,2300.0
2018-09-28 10:45:00,324.66,325.12,324.65,324.8,8045.0,324.66,325.12,324.65,324.8,8045.0
2018-09-28 10:50:00,324.81,325.18,324.8,324.91,17883.0,324.81,325.18,324.8,324.91,17883.0
2018-09-28 10:55:00,324.91,324.91,323.86,324.09,16600.0,324.91,324.91,323.86,324.09,16600.0
2018-09-28 11:00:00,323.96,324.06,323.36,323.62,6400.0,323.96,324.06,323.36,323.62,6400.0
2018-09-28 11:05:00,323.7,324.08,323.58,323.59,4420.0,323.7,324.08,323.58,323.59,4420.0
2018-09-28 11:10:00,323.72,323.84,323.36,323.56,5348.0,323.72,323.84,323.36,323.56,5348.0
2018-09-28 11:15:00,323.56,323.56,323.22,323.27,2300.0,323.56,323.56,323.22,323.27,2300.0
2018-09-28 11:20:00,323.43,323.96,323.28,323.96,4482.0,323.43,323.96,323.28,323.96,4482.0
2018-09-28 11:25:00,323.94,324.22,323.94,324.22,1000.0,323.94,324.22,323.94,324.22,1000.0
2018-09-28 11:30:00,324.12,324.29,324.0,324.0,3122.0,324.12,324.29,324.0,324.0,3122.0
2018-09-28 11:35:00,324.12,324.68,324.11,324.55,7354.0,324.12,324.68,324.11,324.55,7354.0
2018-09-28 11:40:00,324.46,324.82,324.46,324.82,3892.0,324.46,324.82,324.46,324.82,3892.0
2018-09-28 11:45:00,324.81,324.85,324.77,324.84,2936.0,324.81,324.85,324.77,324.84,2936.0
2018-09-28 11:50:00,324.7,325.16,324.7,325.16,6633.0,324.7,325.16,324.7,325.16,6633.0
2018-09-28 11:55:00,325.08,325.36,324.66,324.76,5816.0,325.08,325.36,324.66,324.76,5816.0
2018-09-28 12:00:00,324.75,324.87,324.71,324.72,3193.0,324.75,324.87,324.71,324.72,3193.0
2018-09-28 12:05:00,324.85,325.0,324.68,324.79,3800.0,324.85,325.0,324.68,324.79,3800.0
2018-09-28 12:10:00,324.77,324.96,324.75,324.96,2202.0,324.77,324.96,324.75,324.96,2202.0
2018-09-28 12:15:00,325.06,325.15,325.05,325.06,2298.0,325.06,325.15,325.05,325.06,2298.0
2018-09-28 12:20:00,325.15,325.61,325.03,325.13,11900.0,325.15,325.61,325.03,325.13,11900.0
2018-09-28 12:25:00,325.14,325.44,325.1,325.38,5500.0,325.14,325.44,325.1,325.38,5500.0
2018-09-28 12:30:00,325.29,325.82,325.24,325.82,9992.0,325.29,325.82,325.24,325.82,9992.0
2018-09-28 12:35:00,325.93,326.6,325.88,326.23,13250.0,325.93,326.6,325.88,326.23,13250.0
2018-09-28 12:40:00,326.23,326.91,326.12,326.91,5005.0,326.23,326.91,326.12,326.91,5005.0
2018-09-28 12:45:00,326.82,327.06,326.33,326.52,11300.0,326.82,327.06,326.33,326.52,11300.0
2018-09-28 12:50:00,326.22,326.66,325.93,326.18,9300.0,326.22,326.66,325.93,326.18,9300.0
2018-09-28 12:55:00,326.04,326.18,326.03,326.13,800.0,326.04,326.18,326.03,326.13,800.0
2018-09-28 13:00:00,326.04,326.35,326.04,326.35,1100.0,326.04,326.35,326.04,326.35,1100.0
2018-09-28 13:05:00,326.69,326.8,326.6,326.68,1200.0,326.69,326.8,326.6,326.68,1200.0
2018-09-28 13:10:00,326.81,327.06,326.7,326.75,4268.0,326.81,327.06,326.7,326.75,4268.0
2018-09-28 13:15:00,326.8,327.26,326.55,326.71,7800.0,326.8,327.26,326.55,326.71,7800.0
2018-09-28 13:20:00,326.56,326.7,326.3,326.48,4607.0,326.56,326.7,326.3,326.48,4607.0
2018-09-28 13:25:00,326.5,326.5,325.0,325.48,9435.0,326.5,326.5,325.0,325.48,9435.0
2018-09-28 13:30:00,325.47,326.0,325.47,326.0,914.0,325.47,326.0,325.47,326.0,914.0
2018-09-28 13:35:00,326.06,326.31,326.06,326.31,1500.0,326.06,326.31,326.06,326.31,1500.0
2018-09-28 13:40:00,326.41,326.45,326.26,326.34,1400.0,326.41,326.45,326.26,326.34,1400.0
2018-09-28 13:45:00,326.43,326.43,326.1,326.24,2511.0,326.43,326.43,326.1,326.24,2511.0
2018-09-28 13:50:00,326.24,326.38,326.19,326.19,3000.0,326.24,326.38,326.19,326.19,3000.0
2018-09-28 13:55:00,326.23,326.34,325.94,326.16,4900.0,326.23,326.34,325.94,326.16,4900.0
2018-09-28 14:00:00,326.05,326.05,325.59,325.68,1900.0,326.05,326.05,325.59,325.68,1900.0
2018-09-28 14:05:00,325.29,325.41,324.94,325.22,3500.0,325.29,325.41,324.94,325.22,3500.0
2018-09-28 14:10:00,325.2,325.47,324.99,325.47,3800.0,325.2,325.47,324.99,325.47,3800.0
2018-09-28 14:15:00,325.54,325.8,325.46,325.56,3600.0,325.54,325.8,325.46,325.56,3600.0
2018-09-28 14:20:00,325.48,325.79,325.14,325.51,5615.0,325.48,325.79,325.14,325.51,5615.0
2018-09-28 14:25:00,325.48,325.9,325.45,325.9,1600.0,325.48,325.9,325.45,325.9,1600.0
2018-09-28 14:30:00,326.0,326.16,325.6,325.99,7100.0,326.0,326.16,325.6,325.99,7100.0
2018-09-28 14:35:00,326.08,326.09,325.94,325.94,1800.0,326.08,326.09,325.94,325.94,1800.0
2018-09-28 14:40:00,325.9,326.04,325.6,326.04,3795.0,325.9,326.04,325.6,326.04,3795.0
2018-09-28 14:45:00,325.81,325.95,325.36,325.49,5000.0,325.81,325.95,325.36,325.49,5000.0
2018-09-28 14:50:00,325.56,325.99,325.55,325.9,3100.0,325.56,325.99,325.55,325.9,3100.0
2018-09-28 14:55:00,325.87,325.96,325.61,325.61,4200.0,325.87,325.96,325.61,325.61,4200.0
2018-09-28 15:00:00,325.55,325.84,325.54,325.63,3900.0,325.55,325.84,325.54,325.63,3900.0
2018-09-28 15:05:00,325.49,325.88,325.48,325.88,3500.0,325.49,325.88,325.48,325.88,3500.0
2018-09-28 15:10:00,325.92,325.98,325.76,325.93,5000.0,325.92,325.98,325.76,325.93,5000.0
2018-09-28 15:15:00,325.91,325.99,325.67,325.91,9287.0,325.91,325.99,325.67,325.91,9287.0
2018-09-28 15:20:00,325.92,326.73,325.92,326.32,23680.0,325.92,326.73,325.92,326.32,23680.0
2018-09-28 15:25:00,326.32,326.39,325.68,325.75,8500.0,326.32,326.39,325.68,325.75,8500.0
2018-09-28 15:30:00,325.79,325.79,325.53,325.68,9851.0,325.79,325.79,325.53,325.68,9851.0
2018-09-28 15:35:00,325.67,325.67,325.3,325.47,8326.0,325.67,325.67,325.3,325.47,8326.0
2018-09-28 15:40:00,325.6,325.98,325.53,325.95,13300.0,325.6,325.98,325.53,325.95,13300.0
2018-09-28 15:45:00,325.88,326.2,325.69,325.69,12906.0,325.88,326.2,325.69,325.69,12906.0
2018-09-28 15:50:00,325.6,325.6,325.08,325.33,22057.0,325.6,325.6,325.08,325.33,22057.0
2018-09-28 15:55:00,325.37,325.96,325.33,325.91,52518.0,325.37,325.96,325.33,325.91,52518.0
2018-10-01 09:30:00,327.66,327.99,326.23,326.99,7956.0,327.66,327.99,326.23,326.99,7956.0
2018-10-01 09:35:00,327.0,327.13,326.0,326.0,9447.0,327.0,327.13,326.0,326.0,9447.0
2018-10-01 09:40:00,326.4,326.4,325.38,325.93,7163.0,326.4,326.4,325.38,325.93,7163.0
2018-10-01 09:45:00,325.93,325.93,323.99,323.99,3500.0,325.93,325.93,323.99,323.99,3500.0
2018-10-01 09:50:00,324.22,325.95,324.22,325.65,5593.0,324.22,325.95,324.22,325.65,5593.0
2018-10-01 09:55:00,325.91,326.23,325.88,326.23,2100.0,325.91,326.23,325.88,326.23,2100.0
2018-10-01 10:00:00,326.02,326.51,325.78,325.78,6127.0,326.02,326.51,325.78,325.78,6127.0
2018-10-01 10:05:00,325.72,326.37,325.72,326.18,7155.0,325.72,326.37,325.72,326.18,7155.0
2018-10-01 10:10:00,326.09,326.09,325.03,325.03,2200.0,326.09,326.09,325.03,325.03,2200.0
2018-10-01 10:15:00,325.01,325.96,325.01,325.83,8648.0,325.01,325.96,325.01,325.83,8648.0
2018-10-01 10:20:00,325.96,325.96,325.1,325.18,5928.0,325.96,325.96,325.1,325.18,5928.0
2018-10-01 10:25:00,325.04,325.16,324.27,324.61,4911.0,325.04,325.16,324.27,324.61,4911.0
2018-10-01 10:30:00,324.26,324.62,324.24,324.44,2715.0,324.26,324.62,324.24,324.44,2715.0
2018-10-01 10:35:00,324.44,324.44,323.86,324.01,1800.0,324.44,324.44,323.86,324.01,1800.0
2018-10-01 10:40:00,323.89,324.67,323.89,324.67,6318.0,323.89,324.67,323.89,324.67,6318.0
2018-10-01 10:45:00,324.64,324.65,323.96,323.97,4491.0,324.64,324.65,323.96,323.97,4491.0
2018-10-01 10:50:00,324.0,324.23,323.37,323.39,7678.0,324.0,324.23,323.37,323.39,7678.0
2018-10-01 10:55:00,323.52,323.56,322.73,323.08,5438.0,323.52,323.56,322.73,323.08,5438.0
2018-10-01 11:00:00,323.06,323.33,322.83,323.28,5214.0,323.06,323.33,322.83,323.28,5214.0
2018-10-01 11:05:00,323.54,323.77,323.09,323.24,5279.0,323.54,323.77,323.09,323.24,5279.0
2018-10-01 11:10:00,323.12,323.57,323.12,323.57,3490.0,323.12,323.57,323.12,323.57,3490.0
2018-10-01 11:15:00,323.5,323.5,323.09,323.09,11045.0,323.5,323.5,323.09,323.09,11045.0
2018-10-01 11:20:00,323.07,323.21,322.45,322.5,8363.0,323.07,323.21,322.45,322.5,8363.0
2018-10-01 11:25:00,322.48,322.72,322.4,322.49,4000.0,322.48,322.72,322.4,322.49,4000.0
2018-10-01 11:30:00,322.49,322.89,322.44,322.87,7457.0,322.49,322.89,322.44,322.87,7457.0
2018-10-01 11:35:00,322.87,323.08,322.85,322.91,6599.0,322.87,323.08,322.85,322.91,6599.0
2018-10-01 11:40:00,322.94,323.04,322.47,322.66,24914.0,322.94,323.04,322.47,322.66,24914.0
2018-10-01 11:45:00,322.8,323.1,322.49,322.69,8333.0,322.8,323.1,322.49,322.69,8333.0
2018-10-01 11:50:00,322.69,322.87,322.65,322.73,4800.0,322.69,322.87,322.65,322.73,4800.0
2018-10-01 11:55:00,322.59,322.65,322.43,322.58,8064.0,322.59,322.65,322.43,322.58,8064.0
2018-10-01 12:00:00,322.56,322.66,321.69,322.07,15532.0,322.56,322.66,321.69,322.07,15532.0
2018-10-01 12:05:00,321.98,322.45,321.86,322.45,2602.0,321.98,322.45,321.86,322.45,2602.0
2018-10-01 12:10:00,322.4,322.58,322.29,322.48,4004.0,322.4,322.58,322.29,322.48,4004.0
2018-10-01 12:15:00,322.55,322.56,322.41,322.48,6772.0,322.55,322.56,322.41,322.48,6772.0
2018-10-01 12:20:00,322.46,322.48,321.77,322.0,4500.0,322.46,322.48,321.77,322.0,4500.0
2018-10-01 12:25:00,322.25,322.57,322.22,322.57,1200.0,322.25,322.57,322.22,322.57,1200.0
2018-10-01 12:30:00,322.53,322.73,322.42,322.73,2400.0,322.53,322.73,322.42,322.73,2400.0
2018-10-01 12:35:00,322.68,322.68,322.23,322.24,3800.0,322.68,322.68,322.23,322.24,3800.0
2018-10-01 12:40:00,321.93,322.06,321.64,321.81,3532.0,321.93,322.06,321.64,321.81,3532.0
2018-10-01 12:45:00,321.7,322.04,321.68,321.68,3365.0,321.7,322.04,321.68,321.68,3365.0
2018-10-01 12:50:00,321.68,321.72,320.98,320.98,6495.0,321.68,321.72,320.98,320.98,6495.0
2018-10-01 12:55:00,321.03,321.19,320.17,320.33,8416.0,321.03,321.19,320.17,320.33,8416.0
2018-10-01 13:00:00,320.35,320.98,319.76,320.93,10408.0,320.35,320.98,319.76,320.93,10408.0
2018-10-01 13:05:00,320.93,320.93,320.23,320.68,16242.0,320.93,320.93,320.23,320.68,16242.0
2018-10-01 13:10:00,320.68,321.08,320.64,321.08,4602.0,320.68,321.08,320.64,321.08,4602.0
2018-10-01 13:15:00,321.02,321.16,320.97,321.16,4476.0,321.02,321.16,320.97,321.16,4476.0
2018-10-01 13:20:00,321.16,321.26,320.44,320.73,22791.0,321.16,321.26,320.44,320.73,22791.0
2018-10-01 13:25:00,320.9,321.0,320.8,321.0,2522.0,320.9,321.0,320.8,321.0,2522.0
2018-10-01 13:30:00,321.02,321.16,320.58,320.84,12540.0,321.02,321.16,320.58,320.84,12540.0
2018-10-01 13:35:00,320.97,321.02,320.84,320.89,3202.0,320.97,321.02,320.84,320.89,3202.0
2018-10-01 13:40:00,320.9,321.0,320.51,320.66,6633.0,320.9,321.0,320.51,320.66,6633.0
2018-10-01 13:45:00,320.7,320.74,320.51,320.52,3374.0,320.7,320.74,320.51,320.52,3374.0
2018-10-01 13:50:00,320.57,320.62,320.38,320.38,3030.0,320.57,320.62,320.38,320.38,3030.0
2018-10-01 13:55:00,320.43,320.68,320.42,320.54,4653.0,320.43,320.68,320.42,320.54,4653.0
2018-10-01 14:00:00,320.46,320.47,320.02,320.36,16196.0,320.46,320.47,320.02,320.36,16196.0
2018-10-01 14:05:00,320.32,320.42,320.21,320.22,7466.0,320.32,320.42,320.21,320.22,7466.0
2018-10-01 14:10:00,320.23,320.3,319.93,320.3,4342.0,320.23,320.3,319.93,320.3,4342.0
2018-10-01 14:15:00,320.28,320.41,319.97,320.3,11550.0,320.28,320.41,319.97,320.3,11550.0
2018-10-01 14:20:00,320.34,320.53,320.04,320.06,14602.0,320.34,320.53,320.04,320.06,14602.0
2018-10-01 14:25:00,320.13,320.63,320.09,320.49,25298.0,320.13,320.63,320.09,320.49,25298.0
2018-10-01 14:30:00,320.48,320.77,320.25,320.5,11819.0,320.48,320.77,320.25,320.5,11819.0
2018-10-01 14:35:00,320.5,320.63,320.22,320.29,6055.0,320.5,320.63,320.22,320.29,6055.0
2018-10-01 14:40:00,320.4,320.47,320.08,320.23,3900.0,320.4,320.47,320.08,320.23,3900.0
2018-10-01 14:45:00,320.23,320.23,319.99,319.99,10019.0,320.23,320.23,319.99,319.99,10019.0
2018-10-01 14:50:00,320.04,320.2,319.9,320.0,20871.0,320.04,320.2,319.9,320.0,20871.0
2018-10-01 14:55:00,320.0,320.06,319.77,320.0,14947.0,320.0,320.06,319.77,320.0,14947.0
2018-10-01 15:00:00,320.01,320.15,319.94,320.11,11893.0,320.01,320.15,319.94,320.11,11893.0
2018-10-01 15:05:00,320.07,320.15,319.92,320.0,13241.0,320.07,320.15,319.92,320.0,13241.0
2018-10-01 15:10:00,320.07,320.15,319.96,320.11,8257.0,320.07,320.15,319.96,320.11,8257.0
2018-10-01 15:15:00,320.11,320.15,319.94,319.94,8937.0,320.11,320.15,319.94,319.94,8937.0
2018-10-01 15:20:00,319.94,320.14,319.74,320.08,8493.0,319.94,320.14,319.74,320.08,8493.0
2018-10-01 15:25:00,320.03,320.13,319.83,320.08,14959.0,320.03,320.13,319.83,320.08,14959.0
2018-10-01 15:30:00,320.03,320.12,319.94,320.08,20433.0,320.03,320.12,319.94,320.08,20433.0
2018-10-01 15:35:00,320.06,320.07,319.45,319.53,27964.0,320.06,320.07,319.45,319.53,27964.0
2018-10-01 15:40:00,319.59,320.0,319.59,319.81,47411.0,319.59,320.0,319.59,319.81,47411.0
2018-10-01 15:45:00,319.81,320.19,319.81,320.05,32669.0,319.81,320.19,319.81,320.05,32669.0
2018-10-01 15:50:00,319.99,321.63,319.93,321.63,69801.0,319.99,321.63,319.93,321.63,69801.0
2018-10-01 15:55:00,321.55,321.63,321.11,321.59,99035.0,321.55,321.63,321.11,321.59,99035.0
2018-10-02 09:30:00,321.0,322.31,319.59,321.9,19540.0,321.0,322.31,319.59,321.9,19540.0
2018-10-02 09:35:00,321.05,323.54,321.04,323.53,7000.0,321.05,323.54,321.04,323.53,7000.0
2018-10-02 09:40:00,323.95,324.31,323.6,323.74,7990.0,323.95,324.31,323.6,323.74,7990.0
2018-10-02 09:45:00,323.46,324.76,323.46,324.4,8718.0,323.46,324.76,323.46,324.4,8718.0
2018-10-02 09:50:00,324.42,324.45,322.82,322.89,12558.0,324.42,324.45,322.82,322.89,12558.0
2018-10-02 09:55:00,322.99,323.55,322.43,323.19,15875.0,322.99,323.55,322.43,323.19,15875.0
2018-10-02 10:00:00,323.62,323.62,322.74,323.0,13931.0,323.62,323.62,322.74,323.0,13931.0
2018-10-02 10:05:00,322.91,323.02,321.92,321.97,6400.0,322.91,323.02,321.92,321.97,6400.0
2018-10-02 10:10:00,321.93,323.0,321.92,322.99,7709.0,321.93,323.0,321.92,322.99,7709.0
2018-10-02 10:15:00,322.84,322.84,322.19,322.8,4000.0,322.84,322.84,322.19,322.8,4000.0
2018-10-02 10:20:00,322.86,323.16,322.72,322.73,7100.0,322.86,323.16,322.72,322.73,7100.0
2018-10-02 10:25:00,322.73,323.02,322.56,322.56,7200.0,322.73,323.02,322.56,322.56,7200.0
2018-10-02 10:30:00,322.58,322.73,322.13,322.23,4395.0,322.58,322.73,322.13,322.23,4395.0
2018-10-02 10:35:00,322.36,322.7,322.25,322.5,3817.0,322.36,322.7,322.25,322.5,3817.0
2018-10-02 10:40:00,322.83,322.88,322.53,322.71,4798.0,322.83,322.88,322.53,322.71,4798.0
2018-10-02 10:45:00,322.71,323.22,322.66,323.0,16600.0,322.71,323.22,322.66,323.0,16600.0
2018-10-02 10:50:00,322.98,323.32,322.96,323.15,33531.0,322.98,323.32,322.96,323.15,33531.0
2018-10-02 10:55:00,323.17,323.73,323.17,323.47,11723.0,323.17,323.73,323.17,323.47,11723.0
2018-10-02 11:00:00,323.59,323.81,323.46,323.72,5599.0,323.59,323.81,323.46,323.72,5599.0
2018-10-02 11:05:00,323.88,324.12,323.79,323.92,9674.0,323.88,324.12,323.79,323.92,9674.0
2018-10-02 11:10:00,323.96,324.5,323.86,324.42,6474.0,323.96,324.5,323.86,324.42,6474.0
2018-10-02 11:15:00,324.45,324.61,324.3,324.38,11821.0,324.45,324.61,324.3,324.38,11821.0
2018-10-02 11:20:00,324.48,324.82,324.24,324.42,23262.0,324.48,324.82,324.24,324.42,23262.0
2018-10-02 11:25:00,324.21,324.44,323.95,323.95,4676.0,324.21,324.44,323.95,323.95,4676.0
2018-10-02 11:30:00,324.1,324.44,323.88,324.4,9220.0,324.1,324.44,323.88,324.4,9220.0
2018-10-02 11:35:00,324.32,324.51,324.02,324.16,12123.0,324.32,324.51,324.02,324.16,12123.0
2018-10-02 11:40:00,324.19,324.92,324.18,324.83,7700.0,324.19,324.92,324.18,324.83,7700.0
2018-10-02 11:45:00,324.81,325.16,324.81,325.0,7849.0,324.81,325.16,324.81,325.0,7849.0
2018-10-02 11:50:00,324.87,325.08,324.78,324.91,4210.0,324.87,325.08,324.78,324.91,4210.0
2018-10-02 11:55:00,325.0,325.44,324.92,325.17,16150.0,325.0,325.44,324.92,325.17,16150.0
2018-10-02 12:00:00,325.35,325.46,325.04,325.4,34800.0,325.35,325.46,325.04,325.4,34800.0
2018-10-02 12:05:00,325.47,326.2,325.47,326.19,2516.0,325.47,326.2,325.47,326.19,2516.0
2018-10-02 12:10:00,326.29,326.63,325.84,326.39,8174.0,326.29,326.63,325.84,326.39,8174.0
2018-10-02 12:15:00,326.49,326.49,325.82,325.82,8650.0,326.49,326.49,325.82,325.82,8650.0
2018-10-02 12:20:00,325.78,325.78,325.44,325.77,5573.0,325.78,325.78,325.44,325.77,5573.0
2018-10-02 12:25:00,325.8,326.02,325.67,325.91,1550.0,325.8,326.02,325.67,325.91,1550.0
2018-10-02 12:30:00,325.91,326.26,325.7,325.97,14394.0,325.91,326.26,325.7,325.97,14394.0
2018-10-02 12:35:00,325.74,326.05,325.73,325.86,15029.0,325.74,326.05,325.73,325.86,15029.0
2018-10-02 12:40:00,325.85,325.86,325.0,325.0,7100.0,325.85,325.86,325.0,325.0,7100.0
2018-10-02 12:45:00,325.15,325.15,324.34,324.5,8486.0,325.15,325.15,324.34,324.5,8486.0
2018-10-02 12:50:00,324.5,324.51,324.25,324.39,3700.0,324.5,324.51,324.25,324.39,3700.0
2018-10-02 12:55:00,324.34,324.53,324.2,324.53,7853.0,324.34,324.53,324.2,324.53,7853.0
2018-10-02 13:00:00,324.46,325.0,324.45,325.0,4162.0,324.46,325.0,324.45,325.0,4162.0
2018-10-02 13:05:00,324.88,325.34,324.87,325.34,1012.0,324.88,325.34,324.87,325.34,1012.0
2018-10-02 13:10:00,325.31,325.67,325.25,325.38,7384.0,325.31,325.67,325.25,325.38,7384.0
2018-10-02 13:15:00,325.4,325.5,325.15,325.24,6000.0,325.4,325.5,325.15,325.24,6000.0
2018-10-02 13:20:00,325.24,325.68,325.15,325.39,6775.0,325.24,325.68,325.15,325.39,6775.0
2018-10-02 13:25:00,325.4,325.68,325.21,325.55,5014.0,325.4,325.68,325.21,325.55,5014.0
2018-10-02 13:30:00,325.68,325.8,325.48,325.5,2328.0,325.68,325.8,325.48,325.5,2328.0
2018-10-02 13:35:00,325.38,325.76,325.38,325.66,4800.0,325.38,325.76,325.38,325.66,4800.0
2018-10-02 13:40:00,325.65,325.7,325.32,325.36,4900.0,325.65,325.7,325.32,325.36,4900.0
2018-10-02 13:45:00,325.4,325.4,324.8,325.06,6115.0,325.4,325.4,324.8,325.06,6115.0
2018-10-02 13:50:00,325.06,325.72,325.0,325.72,4200.0,325.06,325.72,325.0,325.72,4200.0
2018-10-02 13:55:00,325.76,325.81,325.46,325.54,4500.0,325.76,325.81,325.46,325.54,4500.0
2018-10-02 14:00:00,325.66,325.74,325.45,325.65,7500.0,325.66,325.74,325.45,325.65,7500.0
2018-10-02 14:05:00,325.7,325.74,325.44,325.62,10040.0,325.7,325.74,325.44,325.62,10040.0
2018-10-02 14:10:00,325.62,325.7,324.95,324.95,13614.0,325.62,325.7,324.95,324.95,13614.0
2018-10-02 14:15:00,325.19,325.76,325.19,325.61,7427.0,325.19,325.76,325.19,325.61,7427.0
2018-10-02 14:20:00,325.56,325.97,325.56,325.97,7361.0,325.56,325.97,325.56,325.97,7361.0
2018-10-02 14:25:00,325.95,326.54,325.88,326.0,11700.0,325.95,326.54,325.88,326.0,11700.0
2018-10-02 14:30:00,326.0,326.14,325.3,325.3,11460.0,326.0,326.14,325.3,325.3,11460.0
2018-10-02 14:35:00,325.3,325.32,324.97,325.05,4064.0,325.3,325.32,324.97,325.05,4064.0
2018-10-02 14:40:00,324.98,325.35,324.98,325.33,3100.0,324.98,325.35,324.98,325.33,3100.0
2018-10-02 14:45:00,325.4,325.55,325.23,325.33,6301.0,325.4,325.55,325.23,325.33,6301.0
2018-10-02 14:50:00,325.34,325.89,325.32,325.86,2600.0,325.34,325.89,325.32,325.86,2600.0
2018-10-02 14:55:00,325.94,326.0,324.97,325.51,9515.0,325.94,326.0,324.97,325.51,9515.0
2018-10-02 15:00:00,325.55,325.74,325.12,325.54,4309.0,325.55,325.74,325.12,325.54,4309.0
2018-10-02 15:05:00,325.5,325.55,325.24,325.24,6131.0,325.5,325.55,325.24,325.24,6131.0
2018-10-02 15:10:00,325.16,325.49,325.03,325.07,6500.0,325.16,325.49,325.03,325.07,6500.0
2018-10-02 15:15:00,325.12,325.19,324.93,325.02,8761.0,325.12,325.19,324.93,325.02,8761.0
2018-10-02 15:20:00,324.99,325.21,324.99,325.15,8770.0,324.99,325.21,324.99,325.15,8770.0
2018-10-02 15:25:00,325.15,325.38,325.03,325.38,14250.0,325.15,325.38,325.03,325.38,14250.0
2018-10-02 15:30:00,325.48,325.87,325.46,325.62,27932.0,325.48,325.87,325.46,325.62,27932.0
2018-10-02 15:35:00,325.58,325.85,325.52,325.76,19211.0,325.58,325.85,325.52,325.76,19211.0
2018-10-02 15:40:00,325.75,326.02,325.69,325.93,15829.0,325.75,326.02,325.69,325.93,15829.0
2018-10-02 15:45:00,326.0,326.49,326.0,326.3,15071.0,326.0,326.49,326.0,326.3,15071.0
2018-10-02 15:50:00,326.4,326.9,326.34,326.71,24087.0,326.4,326.9,326.34,326.71,24087.0
2018-10-02 15:55:00,326.7,326.96,326.52,326.88,62877.0,326.7,326.96,326.52,326.88,62877.0
2018-10-03 09:30:00,328.53,328.53,326.52,326.59,5719.0,328.53,328.53,326.52,326.59,5719.0
2018-10-03 09:35:00,326.42,326.98,326.41,326.54,3202.0,326.42,326.98,326.41,326.54,3202.0
2018-10-03 09:40:00,326.51,326.51,325.06,325.26,2900.0,326.51,326.51,325.06,325.26,2900.0
2018-10-03 09:45:00,325.11,326.03,325.1,326.0,8272.0,325.11,326.03,325.1,326.0,8272.0
2018-10-03 09:50:00,325.98,326.35,325.4,326.0,5500.0,325.98,326.35,325.4,326.0,5500.0
2018-10-03 09:55:00,326.1,328.14,326.1,328.09,3700.0,326.1,328.14,326.1,328.09,3700.0
2018-10-03 10:00:00,327.82,328.47,327.65,327.97,4100.0,327.82,328.47,327.65,327.97,4100.0
2018-10-03 10:05:00,328.25,328.55,328.02,328.02,3100.0,328.25,328.55,328.02,328.02,3100.0
2018-10-03 10:10:00,328.31,328.54,327.97,328.54,6241.0,328.31,328.54,327.97,328.54,6241.0
2018-10-03 10:15:00,328.44,329.09,328.21,328.89,9007.0,328.44,329.09,328.21,328.89,9007.0
2018-10-03 10:20:00,328.94,329.14,328.0,328.39,14704.0,328.94,329.14,328.0,328.39,14704.0
2018-10-03 10:25:00,328.38,328.38,327.13,327.2,3318.0,328.38,328.38,327.13,327.2,3318.0
2018-10-03 10:30:00,327.53,327.68,327.13,327.54,2375.0,327.53,327.68,327.13,327.54,2375.0
2018-10-03 10:35:00,327.51,327.97,327.42,327.83,2090.0,327.51,327.97,327.42,327.83,2090.0
2018-10-03 10:40:00,327.71,327.84,326.97,327.41,4526.0,327.71,327.84,326.97,327.41,4526.0
2018-10-03 10:45:00,327.43,327.62,326.82,326.82,3900.0,327.43,327.62,326.82,326.82,3900.0
2018-10-03 10:50:00,326.71,327.35,326.63,326.75,5900.0,326.71,327.35,326.63,326.75,5900.0
2018-10-03 10:55:00,326.74,326.74,326.02,326.07,5300.0,326.74,326.74,326.02,326.07,5300.0
2018-10-03 11:00:00,326.07,326.1,325.48,326.03,4600.0,326.07,326.1,325.48,326.03,4600.0
2018-10-03 11:05:00,326.14,326.28,326.0,326.08,12364.0,326.14,326.28,326.0,326.08,12364.0
2018-10-03 11:10:00,326.13,326.19,326.02,326.09,1400.0,326.13,326.19,326.02,326.09,1400.0
2018-10-03 11:15:00,326.05,326.49,325.73,326.49,6720.0,326.05,326.49,325.73,326.49,6720.0
2018-10-03 11:20:00,326.5,326.59,325.97,326.05,3400.0,326.5,326.59,325.97,326.05,3400.0
2018-10-03 11:25:00,326.06,326.64,326.06,326.53,2989.0,326.06,326.64,326.06,326.53,2989.0
2018-10-03 11:30:00,326.63,326.78,326.21,326.21,4600.0,326.63,326.78,326.21,326.21,4600.0
2018-10-03 11:35:00,326.38,326.61,325.72,325.89,5250.0,326.38,326.61,325.72,325.89,5250.0
2018-10-03 11:40:00,325.71,326.2,325.71,326.06,2595.0,325.71,326.2,325.71,326.06,2595.0
2018-10-03 11:45:00,326.06,326.17,325.69,326.0,6209.0,326.06,326.17,325.69,326.0,6209.0
2018-10-03 11:50:00,326.05,326.2,326.05,326.07,2800.0,326.05,326.2,326.05,326.07,2800.0
2018-10-03 11:55:00,326.07,326.2,325.99,326.1,4964.0,326.07,326.2,325.99,326.1,4964.0
2018-10-03 12:00:00,326.19,326.19,325.46,325.51,8365.0,326.19,326.19,325.46,325.51,8365.0
2018-10-03 12:05:00,325.47,326.35,325.47,326.21,7590.0,325.47,326.35,325.47,326.21,7590.0
2018-10-03 12:10:00,326.32,326.8,326.31,326.8,2200.0,326.32,326.8,326.31,326.8,2200.0
2018-10-03 12:15:00,326.89,327.03,326.21,326.25,6669.0,326.89,327.03,326.21,326.25,6669.0
2018-10-03 12:20:00,326.23,326.23,326.06,326.06,200.0,326.23,326.23,326.06,326.06,200.0
2018-10-03 12:25:00,326.2,326.53,325.99,326.46,5800.0,326.2,326.53,325.99,326.46,5800.0
2018-10-03 12:30:00,326.53,326.57,326.42,326.45,1900.0,326.53,326.57,326.42,326.45,1900.0
2018-10-03 12:35:00,326.32,326.35,326.21,326.28,1800.0,326.32,326.35,326.21,326.28,1800.0
2018-10-03 12:40:00,326.28,326.36,326.09,326.19,4177.0,326.28,326.36,326.09,326.19,4177.0
2018-10-03 12:45:00,326.17,326.59,326.13,326.45,2950.0,326.17,326.59,326.13,326.45,2950.0
2018-10-03 12:50:00,326.44,326.45,325.89,325.97,4602.0,326.44,326.45,325.89,325.97,4602.0
2018-10-03 12:55:00,326.0,326.0,325.75,325.96,2923.0,326.0,326.0,325.75,325.96,2923.0
2018-10-03 13:00:00,326.03,326.18,325.89,325.89,5689.0,326.03,326.18,325.89,325.89,5689.0
2018-10-03 13:05:00,325.89,326.12,325.89,326.03,2588.0,325.89,326.12,325.89,326.03,2588.0
2018-10-03 13:10:00,326.0,326.0,325.53,325.61,5000.0,326.0,326.0,325.53,325.61,5000.0
2018-10-03 13:15:00,325.69,325.7,324.68,324.69,4891.0,325.69,325.7,324.68,324.69,4891.0
2018-10-03 13:20:00,324.58,324.71,324.3,324.68,14077.0,324.58,324.71,324.3,324.68,14077.0
2018-10-03 13:25:00,324.6,325.02,324.5,325.02,14497.0,324.6,325.02,324.5,325.02,14497.0
2018-10-03 13:30:00,324.99,325.04,324.36,324.52,9024.0,324.99,325.04,324.36,324.52,9024.0
2018-10-03 13:35:00,324.42,324.52,323.06,323.82,13222.0,324.42,324.52,323.06,323.82,13222.0
2018-10-03 13:40:00,323.9,324.41,323.65,324.24,11039.0,323.9,324.41,323.65,324.24,11039.0
2018-10-03 13:45:00,324.42,324.8,324.11,324.11,3200.0,324.42,324.8,324.11,324.11,3200.0
2018-10-03 13:50:00,324.14,324.45,323.63,324.21,10494.0,324.14,324.45,323.63,324.21,10494.0
2018-10-03 13:55:00,324.19,324.38,323.86,324.25,11153.0,324.19,324.38,323.86,324.25,11153.0
2018-10-03 14:00:00,324.46,324.84,324.46,324.82,5850.0,324.46,324.84,324.46,324.82,5850.0
2018-10-03 14:05:00,324.78,325.55,324.7,324.71,7244.0,324.78,325.55,324.7,324.71,7244.0
2018-10-03 14:10:00,324.73,324.97,324.71,324.85,2040.0,324.73,324.97,324.71,324.85,2040.0
2018-10-03 14:15:00,324.94,325.04,324.58,324.74,3000.0,324.94,325.04,324.58,324.74,3000.0
2018-10-03 14:20:00,324.83,324.97,324.6,324.77,5734.0,324.83,324.97,324.6,324.77,5734.0
2018-10-03 14:25:00,324.85,325.43,324.84,325.43,4300.0,324.85,325.43,324.84,325.43,4300.0
2018-10-03 14:30:00,325.45,325.51,324.57,324.83,4106.0,325.45,325.51,324.57,324.83,4106.0
2018-10-03 14:35:00,324.75,324.8,324.33,324.33,6650.0,324.75,324.8,324.33,324.33,6650.0
2018-10-03 14:40:00,324.45,324.77,324.29,324.58,5680.0,324.45,324.77,324.29,324.58,5680.0
2018-10-03 14:45:00,324.54,324.75,324.2,324.33,7984.0,324.54,324.75,324.2,324.33,7984.0
2018-10-03 14:50:00,324.31,324.31,323.93,324.03,10328.0,324.31,324.31,323.93,324.03,10328.0
2018-10-03 14:55:00,323.96,325.06,323.81,325.06,11559.0,323.96,325.06,323.81,325.06,11559.0
2018-10-03 15:00:00,325.02,325.15,324.51,324.77,6900.0,325.02,325.15,324.51,324.77,6900.0
2018-10-03 15:05:00,324.76,324.92,324.65,324.79,4189.0,324.76,324.92,324.65,324.79,4189.0
2018-10-03 15:10:00,324.87,325.05,324.58,325.05,2893.0,324.87,325.05,324.58,325.05,2893.0
2018-10-03 15:15:00,325.0,325.07,324.56,324.64,4423.0,325.0,325.07,324.56,324.64,4423.0
2018-10-03 15:20:00,324.65,324.65,324.16,324.28,14201.0,324.65,324.65,324.16,324.28,14201.0
2018-10-03 15:25:00,324.3,324.3,323.75,324.15,6669.0,324.3,324.3,323.75,324.15,6669.0
2018-10-03 15:30:00,324.07,324.16,323.83,324.09,9498.0,324.07,324.16,323.83,324.09,9498.0
2018-10-03 15:35:00,324.03,324.06,323.86,324.0,14429.0,324.03,324.06,323.86,324.0,14429.0
2018-10-03 15:40:00,324.04,324.25,323.95,324.21,26548.0,324.04,324.25,323.95,324.21,26548.0
2018-10-03 15:45:00,324.22,324.77,324.15,324.53,12216.0,324.22,324.77,324.15,324.53,12216.0
2018-10-03 15:50:00,324.58,325.47,324.52,325.29,57784.0,324.58,325.47,324.52,325.29,57784.0
2018-10-03 15:55:00,325.23,325.48,325.01,325.3,46199.0,325.23,325.48,325.01,325.3,46199.0
2018-10-04 09:30:00,324.09,324.09,321.11,321.92,11768.0,324.09,324.09,321.11,321.92,11768.0
2018-10-04 09:35:00,322.85,323.47,321.92,322.57,20638.0,322.85,323.47,321.92,322.57,20638.0
2018-10-04 09:40:00,322.85,323.68,322.53,323.15,6773.0,322.85,323.68,322.53,323.15,6773.0
2018-10-04 09:45:00,323.35,325.72,323.1,325.44,19208.0,323.35,325.72,323.1,325.44,19208.0
2018-10-04 09:50:00,325.44,326.32,325.1,325.93,31482.0,325.44,326.32,325.1,325.93,31482.0
2018-10-04 09:55:00,326.14,326.15,325.09,325.94,22762.0,326.14,326.15,325.09,325.94,22762.0
2018-10-04 10:00:00,325.95,326.14,325.03,325.78,21267.0,325.95,326.14,325.03,325.78,21267.0
2018-10-04 10:05:00,325.45,326.03,324.95,324.95,17516.0,325.45,326.03,324.95,324.95,17516.0
2018-10-04 10:10:00,325.22,325.97,324.13,324.13,20154.0,325.22,325.97,324.13,324.13,20154.0
2018-10-04 10:15:00,324.15,324.95,323.7,324.22,13063.0,324.15,324.95,323.7,324.22,13063.0
2018-10-04 10:20:00,324.15,324.63,323.27,323.27,4900.0,324.15,324.63,323.27,323.27,4900.0
2018-10-04 10:25:00,323.38,323.65,322.1,322.74,20334.0,323.38,323.65,322.1,322.74,20334.0
2018-10-04 10:30:00,322.42,322.95,322.32,322.69,54333.0,322.42,322.95,322.32,322.69,54333.0
2018-10-04 10:35:00,322.6,323.12,322.42,323.12,24297.0,322.6,323.12,322.42,323.12,24297.0
2018-10-04 10:40:00,323.39,323.7,323.1,323.67,3802.0,323.39,323.7,323.1,323.67,3802.0
2018-10-04 10:45:00,323.42,323.87,323.39,323.46,5164.0,323.42,323.87,323.39,323.46,5164.0
2018-10-04 10:50:00,323.88,323.94,323.24,323.31,1800.0,323.88,323.94,323.24,323.31,1800.0
2018-10-04 10:55:00,323.21,323.76,323.06,323.76,3300.0,323.21,323.76,323.06,323.76,3300.0
2018-10-04 11:00:00,323.7,324.39,323.55,324.36,7473.0,323.7,324.39,323.55,324.36,7473.0
2018-10-04 11:05:00,324.35,324.95,324.0,324.35,6007.0,324.35,324.95,324.0,324.35,6007.0
2018-10-04 11:10:00,324.06,324.15,323.4,323.77,5022.0,324.06,324.15,323.4,323.77,5022.0
2018-10-04 11:15:00,323.89,324.48,323.64,324.44,3421.0,323.89,324.48,323.64,324.44,3421.0
2018-10-04 11:20:00,324.38,324.38,323.18,323.87,7792.0,324.38,324.38,323.18,323.87,7792.0
2018-10-04 11:25:00,323.96,324.51,323.77,323.77,3150.0,323.96,324.51,323.77,323.77,3150.0
2018-10-04 11:30:00,323.55,324.03,323.28,323.84,4200.0,323.55,324.03,323.28,323.84,4200.0
2018-10-04 11:35:00,323.69,323.9,323.15,323.18,9506.0,323.69,323.9,323.15,323.18,9506.0
2018-10-04 11:40:00,323.3,323.63,323.1,323.21,16128.0,323.3,323.63,323.1,323.21,16128.0
2018-10-04 11:45:00,323.38,324.14,323.38,323.88,31960.0,323.38,324.14,323.38,323.88,31960.0
2018-10-04 11:50:00,323.88,323.99,323.04,323.19,25215.0,323.88,323.99,323.04,323.19,25215.0
2018-10-04 11:55:00,323.21,323.22,322.61,322.61,65300.0,323.21,323.22,322.61,322.61,65300.0
2018-10-04 12:00:00,322.55,322.89,322.05,322.86,15215.0,322.55,322.89,322.05,322.86,15215.0
2018-10-04 12:05:00,322.82,323.79,322.74,323.6,4977.0,322.82,323.79,322.74,323.6,4977.0
2018-10-04 12:10:00,323.6,323.76,323.07,323.08,9303.0,323.6,323.76,323.07,323.08,9303.0
2018-10-04 12:15:00,323.17,323.17,322.44,322.68,6875.0,323.17,323.17,322.44,322.68,6875.0
2018-10-04 12:20:00,322.71,322.78,322.38,322.38,7398.0,322.71,322.78,322.38,322.38,7398.0
2018-10-04 12:25:00,322.31,322.89,322.2,322.76,23099.0,322.31,322.89,322.2,322.76,23099.0
2018-10-04 12:30:00,322.79,323.12,322.7,322.7,4100.0,322.79,323.12,322.7,322.7,4100.0
2018-10-04 12:35:00,322.63,323.02,322.63,323.02,8797.0,322.63,323.02,322.63,323.02,8797.0
2018-10-04 12:40:00,323.05,323.22,322.92,323.02,10912.0,323.05,323.22,322.92,323.02,10912.0
2018-10-04 12:45:00,323.01,323.5,323.01,323.46,6710.0,323.01,323.5,323.01,323.46,6710.0
2018-10-04 12:50:00,323.37,323.73,323.34,323.34,4840.0,323.37,323.73,323.34,323.34,4840.0
2018-10-04 12:55:00,323.32,323.43,323.19,323.42,2896.0,323.32,323.43,323.19,323.42,2896.0
2018-10-04 13:00:00,323.44,323.82,323.31,323.82,7229.0,323.44,323.82,323.31,323.82,7229.0
2018-10-04 13:05:00,323.76,323.9,323.59,323.75,8501.0,323.76,323.9,323.59,323.75,8501.0
2018-10-04 13:10:00,323.85,323.85,323.17,323.19,4303.0,323.85,323.85,323.17,323.19,4303.0
2018-10-04 13:15:00,323.23,323.95,323.1,323.58,6500.0,323.23,323.95,323.1,323.58,6500.0
2018-10-04 13:20:00,323.69,323.7,323.19,323.28,3427.0,323.69,323.7,323.19,323.28,3427.0
2018-10-04 13:25:00,323.2,323.76,323.2,323.76,3630.0,323.2,323.76,323.2,323.76,3630.0
2018-10-04 13:30:00,323.72,323.77,323.12,323.15,10149.0,323.72,323.77,323.12,323.15,10149.0
2018-10-04 13:35:00,323.18,323.67,323.09,323.66,2100.0,323.18,323.67,323.09,323.66,2100.0
2018-10-04 13:40:00,323.83,324.0,323.63,323.63,8838.0,323.83,324.0,323.63,323.63,8838.0
2018-10-04 13:45:00,323.75,323.79,323.51,323.57,7055.0,323.75,323.79,323.51,323.57,7055.0
2018-10-04 13:50:00,323.7,323.7,323.27,323.34,3200.0,323.7,323.7,323.27,323.34,3200.0
2018-10-04 13:55:00,323.48,323.76,323.13,323.76,6500.0,323.48,323.76,323.13,323.76,6500.0
2018-10-04 14:00:00,323.75,324.2,323.74,323.88,8189.0,323.75,324.2,323.74,323.88,8189.0
2018-10-04 14:05:00,323.86,324.05,323.75,323.95,3100.0,323.86,324.05,323.75,323.95,3100.0
2018-10-04 14:10:00,323.82,324.01,323.58,323.65,6578.0,323.82,324.01,323.58,323.65,6578.0
2018-10-04 14:15:00,323.68,323.78,323.18,323.66,5552.0,323.68,323.78,323.18,323.66,5552.0
2018-10-04 14:20:00,323.66,323.82,323.43,323.65,6800.0,323.66,323.82,323.43,323.65,6800.0
2018-10-04 14:25:00,323.75,324.15,323.63,324.02,9425.0,323.75,324.15,323.63,324.02,9425.0
2018-10-04 14:30:00,324.0,324.11,323.75,323.94,4879.0,324.0,324.11,323.75,323.94,4879.0
2018-10-04 14:35:00,324.02,324.63,323.98,324.57,6500.0,324.02,324.63,323.98,324.57,6500.0
2018-10-04 14:40:00,324.63,324.65,324.28,324.3,4291.0,324.63,324.65,324.28,324.3,4291.0
2018-10-04 14:45:00,324.49,324.9,324.35,324.9,4036.0,324.49,324.9,324.35,324.9,4036.0
2018-10-04 14:50:00,324.96,325.05,324.72,324.79,2900.0,324.96,325.05,324.72,324.79,2900.0
2018-10-04 14:55:00,325.0,325.0,324.58,324.59,2633.0,325.0,325.0,324.58,324.59,2633.0
2018-10-04 15:00:00,324.59,324.63,324.22,324.37,5629.0,324.59,324.63,324.22,324.37,5629.0
2018-10-04 15:05:00,324.37,324.57,324.25,324.49,6300.0,324.37,324.57,324.25,324.49,6300.0
2018-10-04 15:10:00,324.44,324.5,324.12,324.35,9694.0,324.44,324.5,324.12,324.35,9694.0
2018-10-04 15:15:00,324.46,324.85,324.35,324.65,7300.0,324.46,324.85,324.35,324.65,7300.0
2018-10-04 15:20:00,324.64,324.64,324.05,324.22,7000.0,324.64,324.64,324.05,324.22,7000.0
2018-10-04 15:25:00,324.22,324.43,323.7,323.77,9204.0,324.22,324.43,323.7,323.77,9204.0
2018-10-04 15:30:00,323.77,323.99,323.58,323.73,8350.0,323.77,323.99,323.58,323.73,8350.0
2018-10-04 15:35:00,323.81,323.95,323.5,323.6,6300.0,323.81,323.95,323.5,323.6,6300.0
2018-10-04 15:40:00,323.53,324.03,323.4,323.95,15616.0,323.53,324.03,323.4,323.95,15616.0
2018-10-04 15:45:00,324.04,325.0,324.03,324.74,9684.0,324.04,325.0,324.03,324.74,9684.0
2018-10-04 15:50:00,324.86,325.17,324.53,324.82,15161.0,324.86,325.17,324.53,324.82,15161.0
2018-10-04 15:55:00,324.82,324.93,324.19,324.66,56049.0,324.82,324.93,324.19,324.66,56049.0
2018-10-05 09:30:00,325.94,326.16,324.98,325.32,7734.0,325.94,326.16,324.98,325.32,7734.0
2018-10-05 09:35:00,326.05,326.05,324.79,325.31,2170.0,326.05,326.05,324.79,325.31,2170.0
2018-10-05 09:40:00,325.33,325.48,324.11,324.11,3850.0,325.33,325.48,324.11,324.11,3850.0
2018-10-05 09:45:00,324.58,324.98,324.35,324.86,11221.0,324.58,324.98,324.35,324.86,11221.0
2018-10-05 09:50:00,324.95,324.95,323.25,323.9,16821.0,324.95,324.95,323.25,323.9,16821.0
2018-10-05 09:55:00,324.02,324.02,324.01,324.02,800.0,324.02,324.02,324.01,324.02,800.0
2018-10-05 10:00:00,324.05,324.05,323.45,323.45,2200.0,324.05,324.05,323.45,323.45,2200.0
2018-10-05 10:05:00,323.46,324.16,323.36,324.15,5921.0,323.46,324.16,323.36,324.15,5921.0
2018-10-05 10:10:00,323.9,323.9,323.25,323.25,1409.0,323.9,323.9,323.25,323.25,1409.0
2018-10-05 10:15:00,323.43,323.64,323.22,323.36,4000.0,323.43,323.64,323.22,323.36,4000.0
2018-10-05 10:20:00,323.47,323.47,322.98,323.26,4888.0,323.47,323.47,322.98,323.26,4888.0
2018-10-05 10:25:00,322.99,323.61,322.99,323.35,4300.0,322.99,323.61,322.99,323.35,4300.0
2018-10-05 10:30:00,323.46,323.8,322.75,322.75,17415.0,323.46,323.8,322.75,322.75,17415.0
2018-10-05 10:35:00,323.0,323.17,322.36,323.01,17833.0,323.0,323.17,322.36,323.01,17833.0
2018-10-05 10:40:00,323.01,323.01,321.8,322.02,5400.0,323.01,323.01,321.8,322.02,5400.0
2018-10-05 10:45:00,321.81,322.68,321.66,322.02,10403.0,321.81,322.68,321.66,322.02,10403.0
2018-10-05 10:50:00,322.1,322.67,322.0,322.39,6983.0,322.1,322.67,322.0,322.39,6983.0
2018-10-05 10:55:00,322.37,322.37,321.55,321.72,8533.0,322.37,322.37,321.55,321.72,8533.0
2018-10-05 11:00:00,321.65,321.65,320.69,321.07,3822.0,321.65,321.65,320.69,321.07,3822.0
2018-10-05 11:05:00,320.83,320.92,319.69,319.94,4800.0,320.83,320.92,319.69,319.94,4800.0
2018-10-05 11:10:00,319.83,320.8,319.46,320.25,15542.0,319.83,320.8,319.46,320.25,15542.0
2018-10-05 11:15:00,320.21,320.34,319.62,319.62,5100.0,320.21,320.34,319.62,319.62,5100.0
2018-10-05 11:20:00,319.67,319.78,318.59,319.42,16066.0,319.67,319.78,318.59,319.42,16066.0
2018-10-05 11:25:00,319.43,319.9,318.76,318.86,13700.0,319.43,319.9,318.76,318.86,13700.0
2018-10-05 11:30:00,319.44,319.44,318.42,318.81,4116.0,319.44,319.44,318.42,318.81,4116.0
2018-10-05 11:35:00,318.48,319.24,318.36,319.03,4000.0,318.48,319.24,318.36,319.03,4000.0
2018-10-05 11:40:00,318.89,318.89,317.83,317.91,9927.0,318.89,318.89,317.83,317.91,9927.0
2018-10-05 11:45:00,317.88,318.63,317.83,318.06,14201.0,317.88,318.63,317.83,318.06,14201.0
2018-10-05 11:50:00,318.0,318.14,317.14,317.58,9680.0,318.0,318.14,317.14,317.58,9680.0
2018-10-05 11:55:00,317.55,317.99,317.25,317.28,6400.0,317.55,317.99,317.25,317.28,6400.0
2018-10-05 12:00:00,317.42,317.86,317.22,317.86,10503.0,317.42,317.86,317.22,317.86,10503.0
2018-10-05 12:05:00,317.59,317.65,316.68,317.16,5900.0,317.59,317.65,316.68,317.16,5900.0
2018-10-05 12:10:00,317.48,318.0,317.4,317.55,7600.0,317.48,318.0,317.4,317.55,7600.0
2018-10-05 12:15:00,317.45,318.11,317.44,317.86,3845.0,317.45,318.11,317.44,317.86,3845.0
2018-10-05 12:20:00,318.01,318.57,318.01,318.29,4035.0,318.01,318.57,318.01,318.29,4035.0
2018-10-05 12:25:00,318.11,318.11,317.17,317.35,8419.0,318.11,318.11,317.17,317.35,8419.0
2018-10-05 12:30:00,317.25,317.34,316.49,316.49,3900.0,317.25,317.34,316.49,316.49,3900.0
2018-10-05 12:35:00,316.42,316.78,316.28,316.3,3400.0,316.42,316.78,316.28,316.3,3400.0
2018-10-05 12:40:00,316.31,316.31,314.89,315.07,9271.0,316.31,316.31,314.89,315.07,9271.0
2018-10-05 12:45:00,315.21,315.38,314.89,315.35,6400.0,315.21,315.38,314.89,315.35,6400.0
2018-10-05 12:50:00,315.07,315.28,314.66,314.85,5100.0,315.07,315.28,314.66,314.85,5100.0
2018-10-05 12:55:00,314.63,314.9,313.87,314.15,9799.0,314.63,314.9,313.87,314.15,9799.0
2018-10-05 13:00:00,314.09,314.09,313.46,314.03,4000.0,314.09,314.09,313.46,314.03,4000.0
2018-10-05 13:05:00,313.9,314.3,313.83,313.97,4386.0,313.9,314.3,313.83,313.97,4386.0
2018-10-05 13:10:00,313.8,314.01,313.31,313.57,9997.0,313.8,314.01,313.31,313.57,9997.0
2018-10-05 13:15:00,313.66,313.91,313.45,313.63,16349.0,313.66,313.91,313.45,313.63,16349.0
2018-10-05 13:20:00,313.63,314.37,313.6,314.37,9229.0,313.63,314.37,313.6,314.37,9229.0
2018-10-05 13:25:00,314.36,314.54,313.94,314.45,7759.0,314.36,314.54,313.94,314.45,7759.0
2018-10-05 13:30:00,314.57,315.42,314.57,314.97,3500.0,314.57,315.42,314.57,314.97,3500.0
2018-10-05 13:35:00,314.93,315.22,314.79,315.01,6631.0,314.93,315.22,314.79,315.01,6631.0
2018-10-05 13:40:00,314.9,315.82,314.9,315.82,6474.0,314.9,315.82,314.9,315.82,6474.0
2018-10-05 13:45:00,315.82,316.04,315.7,315.98,7463.0,315.82,316.04,315.7,315.98,7463.0
2018-10-05 13:50:00,316.06,316.25,315.65,315.77,8956.0,316.06,316.25,315.65,315.77,8956.0
2018-10-05 13:55:00,315.78,316.06,315.72,315.95,7100.0,315.78,316.06,315.72,315.95,7100.0
2018-10-05 14:00:00,315.96,316.41,315.84,316.09,9612.0,315.96,316.41,315.84,316.09,9612.0
2018-10-05 14:05:00,316.21,316.35,315.63,315.85,5425.0,316.21,316.35,315.63,315.85,5425.0
2018-10-05 14:10:00,315.86,316.16,315.75,315.75,4400.0,315.86,316.16,315.75,315.75,4400.0
2018-10-05 14:15:00,315.97,316.42,315.92,316.29,4510.0,315.97,316.42,315.92,316.29,4510.0
2018-10-05 14:20:00,316.4,316.9,316.29,316.74,7591.0,316.4,316.9,316.29,316.74,7591.0
2018-10-05 14:25:00,316.85,317.2,316.66,317.18,8200.0,316.85,317.2,316.66,317.18,8200.0
2018-10-05 14:30:00,317.2,317.72,317.2,317.53,11322.0,317.2,317.72,317.2,317.53,11322.0
2018-10-05 14:35:00,317.53,317.8,317.53,317.72,7445.0,317.53,317.8,317.53,317.72,7445.0
2018-10-05 14:40:00,317.69,318.13,317.66,318.02,4869.0,317.69,318.13,317.66,318.02,4869.0
2018-10-05 14:45:00,318.03,318.03,316.78,316.83,8448.0,318.03,318.03,316.78,316.83,8448.0
2018-10-05 14:50:00,316.83,316.91,316.58,316.91,4500.0,316.83,316.91,316.58,316.91,4500.0
2018-10-05 14:55:00,316.84,317.13,316.73,316.92,3929.0,316.84,317.13,316.73,316.92,3929.0
2018-10-05 15:00:00,317.17,317.17,316.66,317.08,5000.0,317.17,317.17,316.66,317.08,5000.0
2018-10-05 15:05:00,317.26,317.88,317.26,317.67,6100.0,317.26,317.88,317.26,317.67,6100.0
2018-10-05 15:10:00,317.52,317.52,317.04,317.04,2488.0,317.52,317.52,317.04,317.04,2488.0
2018-10-05 15:15:00,316.98,317.13,316.37,316.6,8206.0,316.98,317.13,316.37,316.6,8206.0
2018-10-05 15:20:00,316.57,316.87,316.37,316.64,5927.0,316.57,316.87,316.37,316.64,5927.0
2018-10-05 15:25:00,316.68,316.68,316.16,316.44,11238.0,316.68,316.68,316.16,316.44,11238.0
2018-10-05 15:30:00,316.4,316.5,315.77,315.77,6584.0,316.4,316.5,315.77,315.77,6584.0
2018-10-05 15:35:00,315.76,316.07,315.66,316.0,12086.0,315.76,316.07,315.66,316.0,12086.0
2018-10-05 15:40:00,316.0,316.5,315.94,316.43,8905.0,316.0,316.5,315.94,316.43,8905.0
2018-10-05 15:45:00,316.46,317.23,316.46,316.9,21867.0,316.46,317.23,316.46,316.9,21867.0
2018-10-05 15:50:00,316.84,316.85,316.52,316.63,14534.0,316.84,316.85,316.52,316.63,14534.0
2018-10-05 15:55:00,316.62,316.92,315.9,315.94,65564.0,316.62,316.92,315.9,315.94,65564.0
2018-10-08 09:30:00,314.78,317.48,314.61,315.11,4470.0,314.78,317.48,314.61,315.11,4470.0
2018-10-08 09:35:00,314.71,317.2,314.71,315.38,10399.0,314.71,317.2,314.71,315.38,10399.0
2018-10-08 09:40:00,315.4,316.08,315.15,315.48,21147.0,315.4,316.08,315.15,315.48,21147.0
2018-10-08 09:45:00,315.54,316.83,315.34,316.83,13209.0,315.54,316.83,315.34,316.83,13209.0
2018-10-08 09:50:00,316.54,319.28,316.51,319.15,8539.0,316.54,319.28,316.51,319.15,8539.0
2018-10-08 09:55:00,319.28,320.15,318.76,318.76,14236.0,319.28,320.15,318.76,318.76,14236.0
2018-10-08 10:00:00,318.3,319.64,317.96,319.64,6866.0,318.3,319.64,317.96,319.64,6866.0
2018-10-08 10:05:00,319.27,319.27,317.99,318.91,9345.0,319.27,319.27,317.99,318.91,9345.0
2018-10-08 10:10:00,319.14,319.86,318.87,319.38,10600.0,319.14,319.86,318.87,319.38,10600.0
2018-10-08 10:15:00,319.21,319.45,318.48,318.62,5086.0,319.21,319.45,318.48,318.62,5086.0
2018-10-08 10:20:00,318.52,318.85,318.48,318.71,3800.0,318.52,318.85,318.48,318.71,3800.0
2018-10-08 10:25:00,318.55,318.83,318.3,318.7,6055.0,318.55,318.83,318.3,318.7,6055.0
2018-10-08 10:30:00,318.56,319.34,318.5,319.33,3114.0,318.56,319.34,318.5,319.33,3114.0
2018-10-08 10:35:00,319.21,319.21,318.55,318.56,3088.0,319.21,319.21,318.55,318.56,3088.0
2018-10-08 10:40:00,318.71,318.72,318.44,318.57,3402.0,318.71,318.72,318.44,318.57,3402.0
2018-10-08 10:45:00,318.45,319.21,318.33,319.07,5660.0,318.45,319.21,318.33,319.07,5660.0
2018-10-08 10:50:00,319.11,319.37,318.86,319.3,3000.0,319.11,319.37,318.86,319.3,3000.0
2018-10-08 10:55:00,319.24,319.33,318.84,318.84,5876.0,319.24,319.33,318.84,318.84,5876.0
2018-10-08 11:00:00,318.86,318.99,318.4,318.69,3700.0,318.86,318.99,318.4,318.69,3700.0
2018-10-08 11:05:00,318.49,318.69,318.49,318.69,1274.0,318.49,318.69,318.49,318.69,1274.0
2018-10-08 11:10:00,318.85,319.95,318.85,319.41,11316.0,318.85,319.95,318.85,319.41,11316.0
2018-10-08 11:15:00,319.34,319.43,318.97,319.42,1400.0,319.34,319.43,318.97,319.42,1400.0
2018-10-08 11:20:00,319.58,319.82,319.54,319.59,6129.0,319.58,319.82,319.54,319.59,6129.0
2018-10-08 11:25:00,319.54,319.54,319.17,319.31,1830.0,319.54,319.54,319.17,319.31,1830.0
2018-10-08 11:30:00,319.28,319.83,319.26,319.4,4520.0,319.28,319.83,319.26,319.4,4520.0
2018-10-08 11:35:00,319.5,319.55,318.74,319.27,5100.0,319.5,319.55,318.74,319.27,5100.0
2018-10-08 11:40:00,318.91,319.32,318.85,318.85,3850.0,318.91,319.32,318.85,318.85,3850.0
2018-10-08 11:45:00,318.57,318.57,317.69,318.0,2935.0,318.57,318.57,317.69,318.0,2935.0
2018-10-08 11:50:00,318.02,318.38,317.43,317.87,4200.0,318.02,318.38,317.43,317.87,4200.0
2018-10-08 11:55:00,317.75,318.18,317.52,317.94,2921.0,317.75,318.18,317.52,317.94,2921.0
2018-10-08 12:00:00,317.97,318.24,317.8,318.07,2800.0,317.97,318.24,317.8,318.07,2800.0
2018-10-08 12:05:00,318.07,318.24,317.74,318.22,4545.0,318.07,318.24,317.74,318.22,4545.0
2018-10-08 12:10:00,318.08,318.26,317.81,318.15,3512.0,318.08,318.26,317.81,318.15,3512.0
2018-10-08 12:15:00,318.31,318.34,317.83,317.84,7125.0,318.31,318.34,317.83,317.84,7125.0
2018-10-08 12:20:00,317.83,318.4,317.44,318.34,4757.0,317.83,318.4,317.44,318.34,4757.0
2018-10-08 12:25:00,318.27,318.86,318.27,318.75,1400.0,318.27,318.86,318.27,318.75,1400.0
2018-10-08 12:30:00,318.7,318.75,318.05,318.05,4940.0,318.7,318.75,318.05,318.05,4940.0
2018-10-08 12:35:00,318.13,318.69,318.13,318.48,2200.0,318.13,318.69,318.13,318.48,2200.0
2018-10-08 12:40:00,318.35,318.64,318.35,318.53,1100.0,318.35,318.64,318.35,318.53,1100.0
2018-10-08 12:45:00,318.48,318.52,317.91,318.42,5851.0,318.48,318.52,317.91,318.42,5851.0
2018-10-08 12:50:00,318.46,318.72,318.35,318.42,7146.0,318.46,318.72,318.35,318.42,7146.0
2018-10-08 12:55:00,318.43,318.65,318.25,318.33,16704.0,318.43,318.65,318.25,318.33,16704.0
2018-10-08 13:00:00,318.25,318.7,318.17,318.69,7702.0,318.25,318.7,318.17,318.69,7702.0
2018-10-08 13:05:00,318.84,319.35,318.71,319.2,3751.0,318.84,319.35,318.71,319.2,3751.0
2018-10-08 13:10:00,319.16,319.57,318.94,318.94,29054.0,319.16,319.57,318.94,318.94,29054.0
2018-10-08 13:15:00,319.03,319.14,317.48,317.68,14000.0,319.03,319.14,317.48,317.68,14000.0
2018-10-08 13:20:00,317.82,318.14,317.61,317.87,10058.0,317.82,318.14,317.61,317.87,10058.0
2018-10-08 13:25:00,318.01,318.29,317.87,318.19,6625.0,318.01,318.29,317.87,318.19,6625.0
2018-10-08 13:30:00,318.04,318.53,317.88,318.43,3512.0,318.04,318.53,317.88,318.43,3512.0
2018-10-08 13:35:00,318.58,319.07,318.36,318.7,10900.0,318.58,319.07,318.36,318.7,10900.0
2018-10-08 13:40:00,318.71,319.1,318.58,318.97,12228.0,318.71,319.1,318.58,318.97,12228.0
2018-10-08 13:45:00,318.84,319.24,318.77,318.85,7300.0,318.84,319.24,318.77,318.85,7300.0
2018-10-08 13:50:00,318.87,319.15,318.8,318.97,8410.0,318.87,319.15,318.8,318.97,8410.0
2018-10-08 13:55:00,319.06,319.06,318.6,318.9,4699.0,319.06,319.06,318.6,318.9,4699.0
2018-10-08 14:00:00,318.81,319.75,318.6,318.9,9850.0,318.81,319.75,318.6,318.9,9850.0
2018-10-08 14:05:00,318.86,319.53,318.84,319.25,6890.0,318.86,319.53,318.84,319.25,6890.0
2018-10-08 14:10:00,319.39,319.43,318.78,318.81,3800.0,319.39,319.43,318.78,318.81,3800.0
2018-10-08 14:15:00,319.04,319.04,318.86,318.88,880.0,319.04,319.04,318.86,318.88,880.0
2018-10-08 14:20:00,318.88,319.11,318.72,318.84,17186.0,318.88,319.11,318.72,318.84,17186.0
2018-10-08 14:25:00,318.96,319.59,318.96,319.34,7315.0,318.96,319.59,318.96,319.34,7315.0
2018-10-08 14:30:00,319.42,319.88,319.34,319.72,5892.0,319.42,319.88,319.34,319.72,5892.0
2018-10-08 14:35:00,319.54,319.61,319.27,319.61,5450.0,319.54,319.61,319.27,319.61,5450.0
2018-10-08 14:40:00,319.56,319.6,319.25,319.52,2539.0,319.56,319.6,319.25,319.52,2539.0
2018-10-08 14:45:00,319.41,319.7,319.04,319.35,4300.0,319.41,319.7,319.04,319.35,4300.0
2018-10-08 14:50:00,319.61,319.84,319.31,319.71,1900.0,319.61,319.84,319.31,319.71,1900.0
2018-10-08 14:55:00,319.84,320.17,319.82,320.14,8622.0,319.84,320.17,319.82,320.14,8622.0
2018-10-08 15:00:00,320.02,320.96,319.99,320.62,12354.0,320.02,320.96,319.99,320.62,12354.0
2018-10-08 15:05:00,320.64,320.66,320.04,320.25,4762.0,320.64,320.66,320.04,320.25,4762.0
2018-10-08 15:10:00,320.17,320.8,320.11,320.41,9861.0,320.17,320.8,320.11,320.41,9861.0
2018-10-08 15:15:00,320.29,321.12,320.15,320.61,36011.0,320.29,321.12,320.15,320.61,36011.0
2018-10-08 15:20:00,320.63,320.83,320.3,320.56,5970.0,320.63,320.83,320.3,320.56,5970.0
2018-10-08 15:25:00,320.47,320.47,319.9,319.99,13045.0,320.47,320.47,319.9,319.99,13045.0
2018-10-08 15:30:00,320.05,320.14,319.88,320.12,5005.0,320.05,320.14,319.88,320.12,5005.0
2018-10-08 15:35:00,320.1,320.86,320.02,320.72,11212.0,320.1,320.86,320.02,320.72,11212.0
2018-10-08 15:40:00,320.7,320.93,320.37,320.71,26118.0,320.7,320.93,320.37,320.71,26118.0
2018-10-08 15:45:00,320.79,320.91,320.41,320.85,14196.0,320.79,320.91,320.41,320.85,14196.0
2018-10-08 15:50:00,320.84,321.19,320.43,321.05,21646.0,320.84,321.19,320.43,321.05,21646.0
2018-10-08 15:55:00,321.03,321.11,320.12,320.23,66360.0,321.03,321.11,320.12,320.23,66360.0
2018-10-09 09:30:00,320.7,322.97,320.7,321.57,10203.0,320.7,322.97,320.7,321.57,10203.0
2018-10-09 09:35:00,321.01,321.3,318.41,318.42,3500.0,321.01,321.3,318.41,318.42,3500.0
2018-10-09 09:40:00,318.41,318.41,317.1,317.19,1600.0,318.41,318.41,317.1,317.19,1600.0
2018-10-09 09:45:00,317.76,319.33,317.56,319.32,10600.0,317.76,319.33,317.56,319.32,10600.0
2018-10-09 09:50:00,318.9,321.65,318.9,321.37,3255.0,318.9,321.65,318.9,321.37,3255.0
2018-10-09 09:55:00,321.82,323.43,321.17,323.43,9570.0,321.82,323.43,321.17,323.43,9570.0
2018-10-09 10:00:00,323.44,324.91,323.1,324.34,16228.0,323.44,324.91,323.1,324.34,16228.0
2018-10-09 10:05:00,324.31,324.31,322.52,323.23,7205.0,324.31,324.31,322.52,323.23,7205.0
2018-10-09 10:10:00,323.22,323.22,322.21,322.5,6900.0,323.22,323.22,322.21,322.5,6900.0
2018-10-09 10:15:00,322.22,323.91,321.76,323.41,37354.0,322.22,323.91,321.76,323.41,37354.0
2018-10-09 10:20:00,323.41,323.56,322.87,323.28,16768.0,323.41,323.56,322.87,323.28,16768.0
2018-10-09 10:25:00,323.35,323.49,322.5,322.94,7035.0,323.35,323.49,322.5,322.94,7035.0
2018-10-09 10:30:00,323.14,324.46,323.14,324.45,5100.0,323.14,324.46,323.14,324.45,5100.0
2018-10-09 10:35:00,324.5,324.92,324.32,324.73,3002.0,324.5,324.92,324.32,324.73,3002.0
2018-10-09 10:40:00,324.61,325.89,324.61,324.61,8110.0,324.61,325.89,324.61,324.61,8110.0
2018-10-09 10:45:00,324.63,325.56,324.62,325.49,7460.0,324.63,325.56,324.62,325.49,7460.0
2018-10-09 10:50:00,325.54,325.72,324.88,324.88,21400.0,325.54,325.72,324.88,324.88,21400.0
2018-10-09 10:55:00,324.88,325.34,324.31,324.56,6985.0,324.88,325.34,324.31,324.56,6985.0
2018-10-09 11:00:00,324.09,324.34,323.81,324.13,1400.0,324.09,324.34,323.81,324.13,1400.0
2018-10-09 11:05:00,324.24,324.41,323.66,323.73,7100.0,324.24,324.41,323.66,323.73,7100.0
2018-10-09 11:10:00,323.88,324.32,323.7,324.27,6700.0,323.88,324.32,323.7,324.27,6700.0
2018-10-09 11:15:00,324.49,324.49,323.79,323.79,8100.0,324.49,324.49,323.79,323.79,8100.0
2018-10-09 11:20:00,323.96,324.44,323.9,324.19,3930.0,323.96,324.44,323.9,324.19,3930.0
2018-10-09 11:25:00,324.24,324.24,323.83,323.83,1400.0,324.24,324.24,323.83,323.83,1400.0
2018-10-09 11:30:00,324.18,324.56,324.1,324.12,6090.0,324.18,324.56,324.1,324.12,6090.0
2018-10-09 11:35:00,324.1,324.56,324.1,324.36,4200.0,324.1,324.56,324.1,324.36,4200.0
2018-10-09 11:40:00,324.6,324.8,324.35,324.79,4222.0,324.6,324.8,324.35,324.79,4222.0
2018-10-09 11:45:00,324.95,325.31,324.49,324.49,5800.0,324.95,325.31,324.49,324.49,5800.0
2018-10-09 11:50:00,324.82,325.31,324.55,324.55,2800.0,324.82,325.31,324.55,324.55,2800.0
2018-10-09 11:55:00,324.42,324.57,324.28,324.5,2300.0,324.42,324.57,324.28,324.5,2300.0
2018-10-09 12:00:00,324.34,325.22,324.34,324.8,3300.0,324.34,325.22,324.34,324.8,3300.0
2018-10-09 12:05:00,324.96,325.4,324.82,324.82,6541.0,324.96,325.4,324.82,324.82,6541.0
2018-10-09 12:10:00,324.81,325.25,324.78,324.78,3900.0,324.81,325.25,324.78,324.78,3900.0
2018-10-09 12:15:00,324.98,325.23,324.72,325.23,2069.0,324.98,325.23,324.72,325.23,2069.0
2018-10-09 12:20:00,325.24,325.24,324.4,324.41,4200.0,325.24,325.24,324.4,324.41,4200.0
2018-10-09 12:25:00,324.21,324.73,324.21,324.5,3000.0,324.21,324.73,324.21,324.5,3000.0
2018-10-09 12:30:00,324.5,325.11,324.5,325.01,3500.0,324.5,325.11,324.5,325.01,3500.0
2018-10-09 12:35:00,324.75,325.0,324.75,324.75,1500.0,324.75,325.0,324.75,324.75,1500.0
2018-10-09 12:40:00,324.25,324.25,324.13,324.13,600.0,324.25,324.25,324.13,324.13,600.0
2018-10-09 12:45:00,323.96,324.27,323.57,324.15,2656.0,323.96,324.27,323.57,324.15,2656.0
2018-10-09 12:50:00,324.18,324.39,323.9,324.25,6150.0,324.18,324.39,323.9,324.25,6150.0
2018-10-09 12:55:00,324.01,324.16,323.54,323.54,1000.0,324.01,324.16,323.54,323.54,1000.0
2018-10-09 13:00:00,323.54,323.75,322.97,323.0,3119.0,323.54,323.75,322.97,323.0,3119.0
2018-10-09 13:05:00,323.07,323.32,323.06,323.15,900.0,323.07,323.32,323.06,323.15,900.0
2018-10-09 13:10:00,323.36,323.82,322.92,322.93,3068.0,323.36,323.82,322.92,322.93,3068.0
2018-10-09 13:15:00,322.7,323.35,322.7,322.85,325.0,322.7,323.35,322.7,322.85,325.0
2018-10-09 13:20:00,323.24,323.47,323.2,323.38,1600.0,323.24,323.47,323.2,323.38,1600.0
2018-10-09 13:25:00,323.31,323.65,323.03,323.23,5200.0,323.31,323.65,323.03,323.23,5200.0
2018-10-09 13:30:00,323.03,323.21,323.03,323.21,500.0,323.03,323.21,323.03,323.21,500.0
2018-10-09 13:35:00,323.22,323.4,322.97,323.4,4503.0,323.22,323.4,322.97,323.4,4503.0
2018-10-09 13:40:00,323.11,323.11,322.78,322.81,1900.0,323.11,323.11,322.78,322.81,1900.0
2018-10-09 13:45:00,322.82,323.79,322.82,323.62,3601.0,322.82,323.79,322.82,323.62,3601.0
2018-10-09 13:50:00,323.68,323.69,323.47,323.47,700.0,323.68,323.69,323.47,323.47,700.0
2018-10-09 13:55:00,323.42,324.28,323.42,324.04,4600.0,323.42,324.28,323.42,324.04,4600.0
2018-10-09 14:00:00,323.99,324.24,323.76,324.24,3188.0,323.99,324.24,323.76,324.24,3188.0
2018-10-09 14:05:00,324.04,324.34,323.51,323.81,5022.0,324.04,324.34,323.51,323.81,5022.0
2018-10-09 14:10:00,323.97,324.36,323.93,324.12,3810.0,323.97,324.36,323.93,324.12,3810.0
2018-10-09 14:15:00,324.25,324.25,323.77,323.79,4257.0,324.25,324.25,323.77,323.79,4257.0
2018-10-09 14:20:00,323.81,324.03,323.56,323.62,2200.0,323.81,324.03,323.56,323.62,2200.0
2018-10-09 14:25:00,323.55,323.65,323.41,323.59,1122.0,323.55,323.65,323.41,323.59,1122.0
2018-10-09 14:30:00,323.49,324.06,323.39,323.73,5725.0,323.49,324.06,323.39,323.73,5725.0
2018-10-09 14:35:00,323.58,323.58,323.34,323.51,2100.0,323.58,323.58,323.34,323.51,2100.0
2018-10-09 14:40:00,323.35,323.54,323.3,323.52,3816.0,323.35,323.54,323.3,323.52,3816.0
2018-10-09 14:45:00,323.43,323.55,323.3,323.4,5556.0,323.43,323.55,323.3,323.4,5556.0
2018-10-09 14:50:00,323.33,324.45,323.24,324.42,6100.0,323.33,324.45,323.24,324.42,6100.0
2018-10-09 14:55:00,324.32,324.67,324.32,324.47,3501.0,324.32,324.67,324.32,324.47,3501.0
2018-10-09 15:00:00,324.4,324.53,324.23,324.3,5200.0,324.4,324.53,324.23,324.3,5200.0
2018-10-09 15:05:00,324.33,324.44,324.21,324.27,4600.0,324.33,324.44,324.21,324.27,4600.0
2018-10-09 15:10:00,324.25,324.59,324.12,324.59,6800.0,324.25,324.59,324.12,324.59,6800.0
2018-10-09 15:15:00,324.66,324.66,324.27,324.37,20148.0,324.66,324.66,324.27,324.37,20148.0
2018-10-09 15:20:00,324.29,324.37,323.44,323.64,8986.0,324.29,324.37,323.44,323.64,8986.0
2018-10-09 15:25:00,323.75,323.9,323.35,323.89,8332.0,323.75,323.9,323.35,323.89,8332.0
2018-10-09 15:30:00,323.68,323.95,323.53,323.88,4800.0,323.68,323.95,323.53,323.88,4800.0
2018-10-09 15:35:00,323.86,323.94,323.54,323.54,9440.0,323.86,323.94,323.54,323.54,9440.0
2018-10-09 15:40:00,323.56,323.61,323.27,323.27,12805.0,323.56,323.61,323.27,323.27,12805.0
2018-10-09 15:45:00,323.38,323.98,323.38,323.91,10178.0,323.38,323.98,323.38,323.91,10178.0
2018-10-09 15:50:00,323.83,323.91,322.79,323.3,12870.0,323.83,323.91,322.79,323.3,12870.0
2018-10-09 15:55:00,323.25,323.29,322.35,322.62,47382.0,323.25,323.29,322.35,322.62,47382.0
2018-10-10 09:30:00,322.55,323.07,320.05,322.17,12546.0,322.55,323.07,320.05,322.17,12546.0
2018-10-10 09:35:00,321.39,323.16,321.13,323.09,7442.0,321.39,323.16,321.13,323.09,7442.0
2018-10-10 09:40:00,323.11,324.31,322.66,323.84,9903.0,323.11,324.31,322.66,323.84,9903.0
2018-10-10 09:45:00,324.0,324.38,323.44,323.51,7264.0,324.0,324.38,323.44,323.51,7264.0
2018-10-10 09:50:00,323.39,324.03,322.68,323.93,14957.0,323.39,324.03,322.68,323.93,14957.0
2018-10-10 09:55:00,324.23,324.38,322.49,322.91,8608.0,324.23,324.38,322.49,322.91,8608.0
2018-10-10 10:00:00,322.91,323.12,320.56,320.82,6725.0,322.91,323.12,320.56,320.82,6725.0
2018-10-10 10:05:00,320.75,321.22,320.07,320.33,29121.0,320.75,321.22,320.07,320.33,29121.0
2018-10-10 10:10:00,320.11,320.55,319.39,320.2,9851.0,320.11,320.55,319.39,320.2,9851.0
2018-10-10 10:15:00,319.82,320.6,319.72,320.51,9071.0,319.82,320.6,319.72,320.51,9071.0
2018-10-10 10:20:00,320.58,321.4,320.36,320.62,10220.0,320.58,321.4,320.36,320.62,10220.0
2018-10-10 10:25:00,320.6,321.11,320.17,320.35,15491.0,320.6,321.11,320.17,320.35,15491.0
2018-10-10 10:30:00,320.35,321.22,320.31,320.59,6362.0,320.35,321.22,320.31,320.59,6362.0
2018-10-10 10:35:00,320.74,320.89,320.18,320.71,7442.0,320.74,320.89,320.18,320.71,7442.0
2018-10-10 10:40:00,320.47,321.12,320.04,320.04,11391.0,320.47,321.12,320.04,320.04,11391.0
2018-10-10 10:45:00,320.31,320.39,319.94,320.15,6800.0,320.31,320.39,319.94,320.15,6800.0
2018-10-10 10:50:00,320.44,320.88,320.44,320.84,3602.0,320.44,320.88,320.44,320.84,3602.0
2018-10-10 10:55:00,320.68,320.83,320.29,320.57,5500.0,320.68,320.83,320.29,320.57,5500.0
2018-10-10 11:00:00,320.44,320.68,320.25,320.31,4684.0,320.44,320.68,320.25,320.31,4684.0
2018-10-10 11:05:00,319.79,320.22,319.07,319.08,14839.0,319.79,320.22,319.07,319.08,14839.0
2018-10-10 11:10:00,318.74,318.87,318.0,318.37,23264.0,318.74,318.87,318.0,318.37,23264.0
2018-10-10 11:15:00,318.27,319.46,318.13,319.39,8076.0,318.27,319.46,318.13,319.39,8076.0
2018-10-10 11:20:00,318.98,319.43,318.97,319.0,8902.0,318.98,319.43,318.97,319.0,8902.0
2018-10-10 11:25:00,319.14,319.42,318.83,319.11,6719.0,319.14,319.42,318.83,319.11,6719.0
2018-10-10 11:30:00,319.09,319.09,318.38,318.41,3055.0,319.09,319.09,318.38,318.41,3055.0
2018-10-10 11:35:00,318.69,319.17,318.43,319.12,7657.0,318.69,319.17,318.43,319.12,7657.0
2018-10-10 11:40:00,319.12,320.01,319.1,319.81,6350.0,319.12,320.01,319.1,319.81,6350.0
2018-10-10 11:45:00,319.81,320.21,319.73,320.09,2500.0,319.81,320.21,319.73,320.09,2500.0
2018-10-10 11:50:00,320.27,320.27,319.88,319.89,4911.0,320.27,320.27,319.88,319.89,4911.0
2018-10-10 11:55:00,319.75,320.22,319.75,319.97,5800.0,319.75,320.22,319.75,319.97,5800.0
2018-10-10 12:00:00,319.91,320.21,319.66,319.88,3605.0,319.91,320.21,319.66,319.88,3605.0
2018-10-10 12:05:00,319.86,319.88,319.31,319.43,3400.0,319.86,319.88,319.31,319.43,3400.0
2018-10-10 12:10:00,319.45,319.46,319.07,319.07,3900.0,319.45,319.46,319.07,319.07,3900.0
2018-10-10 12:15:00,319.14,319.53,318.97,319.41,4276.0,319.14,319.53,318.97,319.41,4276.0
2018-10-10 12:20:00,319.28,319.41,319.0,319.1,3200.0,319.28,319.41,319.0,319.1,3200.0
2018-10-10 12:25:00,318.88,318.88,318.24,318.27,5392.0,318.88,318.88,318.24,318.27,5392.0
2018-10-10 12:30:00,318.13,318.36,318.0,318.25,6241.0,318.13,318.36,318.0,318.25,6241.0
2018-10-10 12:35:00,318.35,318.43,317.82,317.84,8065.0,318.35,318.43,317.82,317.84,8065.0
2018-10-10 12:40:00,317.73,317.73,316.07,316.79,7960.0,317.73,317.73,316.07,316.79,7960.0
2018-10-10 12:45:00,317.0,317.88,317.0,317.78,4491.0,317.0,317.88,317.0,317.78,4491.0
2018-10-10 12:50:00,317.8,318.36,317.6,317.62,3357.0,317.8,318.36,317.6,317.62,3357.0
2018-10-10 12:55:00,317.61,317.73,317.36,317.66,2500.0,317.61,317.73,317.36,317.66,2500.0
2018-10-10 13:00:00,317.78,317.78,316.38,316.38,3124.0,317.78,317.78,316.38,316.38,3124.0
2018-10-10 13:05:00,316.5,317.21,316.5,317.05,3100.0,316.5,317.21,316.5,317.05,3100.0
2018-10-10 13:10:00,316.98,318.28,316.92,318.28,7782.0,316.98,318.28,316.92,318.28,7782.0
2018-10-10 13:15:00,318.15,319.01,318.09,319.01,3864.0,318.15,319.01,318.09,319.01,3864.0
2018-10-10 13:20:00,318.85,319.13,318.72,318.96,28596.0,318.85,319.13,318.72,318.96,28596.0
2018-10-10 13:25:00,318.83,318.83,318.11,318.11,1901.0,318.83,318.83,318.11,318.11,1901.0
2018-10-10 13:30:00,318.15,318.24,317.62,317.96,4862.0,318.15,318.24,317.62,317.96,4862.0
2018-10-10 13:35:00,318.11,318.15,317.56,317.79,2916.0,318.11,318.15,317.56,317.79,2916.0
2018-10-10 13:40:00,317.63,317.63,316.72,317.06,5463.0,317.63,317.63,316.72,317.06,5463.0
2018-10-10 13:45:00,317.34,318.02,317.34,318.01,2493.0,317.34,318.02,317.34,318.01,2493.0
2018-10-10 13:50:00,317.63,317.74,317.5,317.5,2235.0,317.63,317.74,317.5,317.5,2235.0
2018-10-10 13:55:00,317.2,317.22,316.68,317.08,5450.0,317.2,317.22,316.68,317.08,5450.0
2018-10-10 14:00:00,316.93,317.0,316.69,316.69,4526.0,316.93,317.0,316.69,316.69,4526.0
2018-10-10 14:05:00,316.43,316.43,315.49,315.66,5900.0,316.43,316.43,315.49,315.66,5900.0
2018-10-10 14:10:00,315.7,316.38,315.64,315.79,3474.0,315.7,316.38,315.64,315.79,3474.0
2018-10-10 14:15:00,316.03,316.75,315.84,316.15,3344.0,316.03,316.75,315.84,316.15,3344.0
2018-10-10 14:20:00,316.03,316.62,315.89,316.31,3645.0,316.03,316.62,315.89,316.31,3645.0
2018-10-10 14:25:00,316.73,316.74,315.83,316.67,4763.0,316.73,316.74,315.83,316.67,4763.0
2018-10-10 14:30:00,316.68,317.07,316.27,316.27,2700.0,316.68,317.07,316.27,316.27,2700.0
2018-10-10 14:35:00,316.12,316.12,315.21,315.71,3800.0,316.12,316.12,315.21,315.71,3800.0
2018-10-10 14:40:00,315.66,315.84,314.4,314.4,6713.0,315.66,315.84,314.4,314.4,6713.0
2018-10-10 14:45:00,314.53,315.17,314.51,314.87,5500.0,314.53,315.17,314.51,314.87,5500.0
2018-10-10 14:50:00,314.86,315.38,314.69,315.35,5900.0,314.86,315.38,314.69,315.35,5900.0
2018-10-10 14:55:00,315.23,315.61,315.01,315.55,6414.0,315.23,315.61,315.01,315.55,6414.0
2018-10-10 15:00:00,315.21,315.21,314.81,315.01,4903.0,315.21,315.21,314.81,315.01,4903.0
2018-10-10 15:05:00,315.04,315.32,314.44,314.58,9191.0,315.04,315.32,314.44,314.58,9191.0
2018-10-10 15:10:00,314.61,314.93,313.97,314.23,9838.0,314.61,314.93,313.97,314.23,9838.0
2018-10-10 15:15:00,314.36,314.65,313.48,313.66,13972.0,314.36,314.65,313.48,313.66,13972.0
2018-10-10 15:20:00,313.66,314.37,313.66,313.94,15114.0,313.66,314.37,313.66,313.94,15114.0
2018-10-10 15:25:00,313.94,314.05,313.43,313.9,23259.0,313.94,314.05,313.43,313.9,23259.0
2018-10-10 15:30:00,313.8,313.93,313.07,313.22,12400.0,313.8,313.93,313.07,313.22,12400.0
2018-10-10 15:35:00,313.11,313.3,312.42,312.54,13475.0,313.11,313.3,312.42,312.54,13475.0
2018-10-10 15:40:00,312.41,312.41,311.74,312.05,19340.0,312.41,312.41,311.74,312.05,19340.0
2018-10-10 15:45:00,312.05,312.93,311.53,312.93,20867.0,312.05,312.93,311.53,312.93,20867.0
2018-10-10 15:50:00,312.71,312.71,310.2,310.44,42766.0,312.71,312.71,310.2,310.44,42766.0
2018-10-10 15:55:00,310.31,310.41,309.32,310.2,97597.0,310.31,310.41,309.32,310.2,97597.0
2018-10-11 09:30:00,310.24,311.89,310.09,311.19,16402.0,310.24,311.89,310.09,311.19,16402.0
2018-10-11 09:35:00,311.18,311.18,308.14,309.0,7932.0,311.18,311.18,308.14,309.0,7932.0
2018-10-11 09:40:00,308.97,309.23,308.46,308.77,10052.0,308.97,309.23,308.46,308.77,10052.0
2018-10-11 09:45:00,308.67,310.65,308.06,309.2,21698.0,308.67,310.65,308.06,309.2,21698.0
2018-10-11 09:50:00,308.88,309.17,307.0,307.77,26861.0,308.88,309.17,307.0,307.77,26861.0
2018-10-11 09:55:00,307.88,309.18,307.46,308.49,9510.0,307.88,309.18,307.46,308.49,9510.0
2018-10-11 10:00:00,308.99,308.99,306.59,307.16,23108.0,308.99,308.99,306.59,307.16,23108.0
2018-10-11 10:05:00,307.53,308.68,306.17,308.35,12649.0,307.53,308.68,306.17,308.35,12649.0
2018-10-11 10:10:00,308.87,309.48,306.87,307.04,12600.0,308.87,309.48,306.87,307.04,12600.0
2018-10-11 10:15:00,306.75,306.75,305.02,306.04,17075.0,306.75,306.75,305.02,306.04,17075.0
2018-10-11 10:20:00,305.93,306.11,305.42,306.11,5150.0,305.93,306.11,305.42,306.11,5150.0
2018-10-11 10:25:00,305.76,306.92,305.41,305.41,14548.0,305.76,306.92,305.41,305.41,14548.0
2018-10-11 10:30:00,305.9,306.26,305.19,305.68,6995.0,305.9,306.26,305.19,305.68,6995.0
2018-10-11 10:35:00,305.17,305.95,304.11,304.25,17068.0,305.17,305.95,304.11,304.25,17068.0
2018-10-11 10:40:00,304.02,304.71,303.23,304.47,26115.0,304.02,304.71,303.23,304.47,26115.0
2018-10-11 10:45:00,304.47,304.48,303.53,304.15,25404.0,304.47,304.48,303.53,304.15,25404.0
2018-10-11 10:50:00,304.08,304.99,303.7,304.71,16297.0,304.08,304.99,303.7,304.71,16297.0
2018-10-11 10:55:00,304.83,305.41,304.41,304.41,8284.0,304.83,305.41,304.41,304.41,8284.0
2018-10-11 11:00:00,304.41,304.56,302.21,302.54,24138.0,304.41,304.56,302.21,302.54,24138.0
2018-10-11 11:05:00,302.93,303.73,302.72,303.24,22073.0,302.93,303.73,302.72,303.24,22073.0
2018-10-11 11:10:00,303.47,303.47,301.26,301.53,22719.0,303.47,303.47,301.26,301.53,22719.0
2018-10-11 11:15:00,301.41,303.14,301.38,302.38,15349.0,301.41,303.14,301.38,302.38,15349.0
2018-10-11 11:20:00,302.37,302.82,302.04,302.59,35088.0,302.37,302.82,302.04,302.59,35088.0
2018-10-11 11:25:00,302.6,303.18,302.29,302.75,26874.0,302.6,303.18,302.29,302.75,26874.0
2018-10-11 11:30:00,302.51,303.15,302.36,302.97,8185.0,302.51,303.15,302.36,302.97,8185.0
2018-10-11 11:35:00,303.03,303.19,302.26,303.19,12630.0,303.03,303.19,302.26,303.19,12630.0
2018-10-11 11:40:00,303.1,303.39,302.37,303.02,52746.0,303.1,303.39,302.37,303.02,52746.0
2018-10-11 11:45:00,303.11,303.5,302.66,302.99,22197.0,303.11,303.5,302.66,302.99,22197.0
2018-10-11 11:50:00,303.05,303.68,302.81,303.14,69590.0,303.05,303.68,302.81,303.14,69590.0
2018-10-11 11:55:00,303.07,303.58,303.03,303.06,8177.0,303.07,303.58,303.03,303.06,8177.0
2018-10-11 12:00:00,303.07,303.57,302.96,303.23,6878.0,303.07,303.57,302.96,303.23,6878.0
2018-10-11 12:05:00,303.21,303.77,302.87,303.16,7000.0,303.21,303.77,302.87,303.16,7000.0
2018-10-11 12:10:00,303.25,303.66,302.96,303.65,10111.0,303.25,303.66,302.96,303.65,10111.0
2018-10-11 12:15:00,303.31,304.82,303.31,304.82,8584.0,303.31,304.82,303.31,304.82,8584.0
2018-10-11 12:20:00,304.75,305.64,304.62,305.59,2200.0,304.75,305.64,304.62,305.59,2200.0
2018-10-11 12:25:00,306.09,306.56,305.43,305.43,11288.0,306.09,306.56,305.43,305.43,11288.0
2018-10-11 12:30:00,305.36,305.67,304.57,305.13,8566.0,305.36,305.67,304.57,305.13,8566.0
2018-10-11 12:35:00,305.79,306.02,305.04,305.04,7008.0,305.79,306.02,305.04,305.04,7008.0
2018-10-11 12:40:00,305.19,306.58,304.92,306.57,4206.0,305.19,306.58,304.92,306.57,4206.0
2018-10-11 12:45:00,306.62,307.13,306.22,306.55,9819.0,306.62,307.13,306.22,306.55,9819.0
2018-10-11 12:50:00,306.31,306.89,305.56,306.89,7764.0,306.31,306.89,305.56,306.89,7764.0
2018-10-11 12:55:00,307.0,307.44,306.23,306.23,8923.0,307.0,307.44,306.23,306.23,8923.0
2018-10-11 13:00:00,306.21,306.32,305.3,305.3,9954.0,306.21,306.32,305.3,305.3,9954.0
2018-10-11 13:05:00,305.48,305.79,305.33,305.48,7970.0,305.48,305.79,305.33,305.48,7970.0
2018-10-11 13:10:00,305.47,306.93,305.34,306.93,8327.0,305.47,306.93,305.34,306.93,8327.0
2018-10-11 13:15:00,306.97,307.58,306.84,307.44,3000.0,306.97,307.58,306.84,307.44,3000.0
2018-10-11 13:20:00,307.43,307.57,306.29,306.29,9656.0,307.43,307.57,306.29,306.29,9656.0
2018-10-11 13:25:00,306.54,306.59,306.25,306.25,1903.0,306.54,306.59,306.25,306.25,1903.0
2018-10-11 13:30:00,306.53,306.67,306.01,306.01,2402.0,306.53,306.67,306.01,306.01,2402.0
2018-10-11 13:35:00,306.11,306.43,306.11,306.43,1850.0,306.11,306.43,306.11,306.43,1850.0
2018-10-11 13:40:00,306.49,306.71,305.52,305.64,6725.0,306.49,306.71,305.52,305.64,6725.0
2018-10-11 13:45:00,305.46,305.82,305.32,305.32,3900.0,305.46,305.82,305.32,305.32,3900.0
2018-10-11 13:50:00,305.21,305.27,304.57,304.92,3146.0,305.21,305.27,304.57,304.92,3146.0
2018-10-11 13:55:00,304.79,305.82,304.67,305.8,3700.0,304.79,305.82,304.67,305.8,3700.0
2018-10-11 14:00:00,305.73,305.8,304.94,305.14,3068.0,305.73,305.8,304.94,305.14,3068.0
2018-10-11 14:05:00,305.14,305.18,303.97,303.97,6550.0,305.14,305.18,303.97,303.97,6550.0
2018-10-11 14:10:00,304.23,304.36,302.88,303.22,12949.0,304.23,304.36,302.88,303.22,12949.0
2018-10-11 14:15:00,303.24,303.29,303.0,303.28,5356.0,303.24,303.29,303.0,303.28,5356.0
2018-10-11 14:20:00,303.22,304.19,303.03,303.03,11770.0,303.22,304.19,303.03,303.03,11770.0
2018-10-11 14:25:00,303.06,303.74,302.5,303.2,13046.0,303.06,303.74,302.5,303.2,13046.0
2018-10-11 14:30:00,303.19,303.66,302.57,302.82,5271.0,303.19,303.66,302.57,302.82,5271.0
2018-10-11 14:35:00,302.7,302.7,301.56,302.0,12918.0,302.7,302.7,301.56,302.0,12918.0
2018-10-11 14:40:00,302.01,302.27,300.51,300.51,8200.0,302.01,302.27,300.51,300.51,8200.0
2018-10-11 14:45:00,299.92,301.23,298.66,300.92,11653.0,299.92,301.23,298.66,300.92,11653.0
2018-10-11 14:50:00,300.75,302.32,300.31,302.32,16616.0,300.75,302.32,300.31,302.32,16616.0
2018-10-11 14:55:00,302.3,302.48,301.11,301.86,15935.0,302.3,302.48,301.11,301.86,15935.0
2018-10-11 15:00:00,301.73,303.17,301.59,303.17,6100.0,301.73,303.17,301.59,303.17,6100.0
2018-10-11 15:05:00,303.29,303.29,302.14,302.54,7222.0,303.29,303.29,302.14,302.54,7222.0
2018-10-11 15:10:00,302.05,304.07,301.07,304.06,15238.0,302.05,304.07,301.07,304.06,15238.0
2018-10-11 15:15:00,303.86,305.47,303.85,305.47,14969.0,303.86,305.47,303.85,305.47,14969.0
2018-10-11 15:20:00,305.36,306.26,305.13,305.49,12198.0,305.36,306.26,305.13,305.49,12198.0
2018-10-11 15:25:00,305.99,306.12,304.56,304.93,10049.0,305.99,306.12,304.56,304.93,10049.0
2018-10-11 15:30:00,304.92,305.56,304.67,304.99,10850.0,304.92,305.56,304.67,304.99,10850.0
2018-10-11 15:35:00,304.71,305.46,304.1,305.28,17832.0,304.71,305.46,304.1,305.28,17832.0
2018-10-11 15:40:00,305.18,305.26,303.99,304.0,18905.0,305.18,305.26,303.99,304.0,18905.0
2018-10-11 15:45:00,303.99,304.61,302.84,302.92,26700.0,303.99,304.61,302.84,302.92,26700.0
2018-10-11 15:50:00,302.84,303.95,302.04,302.89,38541.0,302.84,303.95,302.04,302.89,38541.0
2018-10-11 15:55:00,302.9,303.52,301.92,301.92,103377.0,302.9,303.52,301.92,301.92,103377.0
2018-10-12 09:30:00,305.34,307.13,303.45,307.13,10292.0,305.34,307.13,303.45,307.13,10292.0
2018-10-12 09:35:00,305.68,306.64,304.39,305.03,12004.0,305.68,306.64,304.39,305.03,12004.0
2018-10-12 09:40:00,305.03,306.6,304.64,305.92,17768.0,305.03,306.6,304.64,305.92,17768.0
2018-10-12 09:45:00,305.78,306.29,305.29,305.93,14618.0,305.78,306.29,305.29,305.93,14618.0
2018-10-12 09:50:00,306.24,306.31,305.59,305.89,10400.0,306.24,306.31,305.59,305.89,10400.0
2018-10-12 09:55:00,306.16,306.45,305.7,306.44,12205.0,306.16,306.45,305.7,306.44,12205.0
2018-10-12 10:00:00,306.29,308.84,306.0,308.13,17424.0,306.29,308.84,306.0,308.13,17424.0
2018-10-12 10:05:00,307.98,308.72,307.25,308.32,11300.0,307.98,308.72,307.25,308.32,11300.0
2018-10-12 10:10:00,308.32,308.33,306.45,306.93,6400.0,308.32,308.33,306.45,306.93,6400.0
2018-10-12 10:15:00,306.88,307.15,305.95,305.95,13150.0,306.88,307.15,305.95,305.95,13150.0
2018-10-12 10:20:00,305.9,306.76,304.99,306.76,5390.0,305.9,306.76,304.99,306.76,5390.0
2018-10-12 10:25:00,305.92,307.8,305.77,306.66,8685.0,305.92,307.8,305.77,306.66,8685.0
2018-10-12 10:30:00,306.66,307.78,306.13,307.51,7168.0,306.66,307.78,306.13,307.51,7168.0
2018-10-12 10:35:00,307.95,308.73,307.68,308.1,6760.0,307.95,308.73,307.68,308.1,6760.0
2018-10-12 10:40:00,307.65,308.66,307.65,308.32,4065.0,307.65,308.66,307.65,308.32,4065.0
2018-10-12 10:45:00,308.63,308.96,308.19,308.42,25245.0,308.63,308.96,308.19,308.42,25245.0
2018-10-12 10:50:00,308.44,309.38,308.38,309.02,14079.0,308.44,309.38,308.38,309.02,14079.0
2018-10-12 10:55:00,309.29,309.52,308.87,308.91,11215.0,309.29,309.52,308.87,308.91,11215.0
2018-10-12 11:00:00,308.85,310.19,308.78,309.8,14281.0,308.85,310.19,308.78,309.8,14281.0
2018-10-12 11:05:00,309.63,310.38,309.51,310.05,6850.0,309.63,310.38,309.51,310.05,6850.0
2018-10-12 11:10:00,309.86,309.87,308.96,309.3,7197.0,309.86,309.87,308.96,309.3,7197.0
2018-10-12 11:15:00,309.05,309.39,308.27,309.18,4350.0,309.05,309.39,308.27,309.18,4350.0
2018-10-12 11:20:00,309.18,309.84,308.96,309.18,5863.0,309.18,309.84,308.96,309.18,5863.0
2018-10-12 11:25:00,308.98,309.05,307.97,308.04,1939.0,308.98,309.05,307.97,308.04,1939.0
2018-10-12 11:30:00,308.0,308.56,307.86,308.24,5694.0,308.0,308.56,307.86,308.24,5694.0
2018-10-12 11:35:00,308.49,308.56,307.67,308.5,6200.0,308.49,308.56,307.67,308.5,6200.0
2018-10-12 11:40:00,308.77,308.91,307.82,308.02,6887.0,308.77,308.91,307.82,308.02,6887.0
2018-10-12 11:45:00,307.8,307.95,306.98,307.79,7262.0,307.8,307.95,306.98,307.79,7262.0
2018-10-12 11:50:00,307.92,307.92,306.04,306.61,7461.0,307.92,307.92,306.04,306.61,7461.0
2018-10-12 11:55:00,306.71,308.4,306.71,307.59,54504.0,306.71,308.4,306.71,307.59,54504.0
2018-10-12 12:00:00,307.3,307.7,307.06,307.66,3099.0,307.3,307.7,307.06,307.66,3099.0
2018-10-12 12:05:00,307.68,308.32,306.95,307.48,9818.0,307.68,308.32,306.95,307.48,9818.0
2018-10-12 12:10:00,307.79,307.83,307.18,307.32,3247.0,307.79,307.83,307.18,307.32,3247.0
2018-10-12 12:15:00,307.16,307.26,305.86,306.87,4900.0,307.16,307.26,305.86,306.87,4900.0
2018-10-12 12:20:00,306.48,307.48,306.32,307.27,52807.0,306.48,307.48,306.32,307.27,52807.0
2018-10-12 12:25:00,307.58,307.58,306.23,306.34,2608.0,307.58,307.58,306.23,306.34,2608.0
2018-10-12 12:30:00,306.6,306.78,306.0,306.58,33916.0,306.6,306.78,306.0,306.58,33916.0
2018-10-12 12:35:00,306.09,306.09,304.78,304.78,2723.0,306.09,306.09,304.78,304.78,2723.0
2018-10-12 12:40:00,305.16,305.53,304.12,304.31,8996.0,305.16,305.53,304.12,304.31,8996.0
2018-10-12 12:45:00,304.28,304.58,303.4,303.82,10544.0,304.28,304.58,303.4,303.82,10544.0
2018-10-12 12:50:00,303.42,305.13,303.41,304.83,10120.0,303.42,305.13,303.41,304.83,10120.0
2018-10-12 12:55:00,305.25,306.01,305.01,305.81,16000.0,305.25,306.01,305.01,305.81,16000.0
2018-10-12 13:00:00,305.88,307.21,305.7,307.2,4717.0,305.88,307.21,305.7,307.2,4717.0
2018-10-12 13:05:00,307.13,307.49,306.43,307.42,30723.0,307.13,307.49,306.43,307.42,30723.0
2018-10-12 13:10:00,307.6,307.6,306.86,306.88,2057.0,307.6,307.6,306.86,306.88,2057.0
2018-10-12 13:15:00,307.35,307.71,306.95,307.21,3400.0,307.35,307.71,306.95,307.21,3400.0
2018-10-12 13:20:00,307.2,308.08,306.97,307.58,4500.0,307.2,308.08,306.97,307.58,4500.0
2018-10-12 13:25:00,307.86,307.86,306.46,306.47,4484.0,307.86,307.86,306.46,306.47,4484.0
2018-10-12 13:30:00,307.02,307.09,306.69,306.85,1000.0,307.02,307.09,306.69,306.85,1000.0
2018-10-12 13:35:00,306.85,306.97,305.8,306.63,3180.0,306.85,306.97,305.8,306.63,3180.0
2018-10-12 13:40:00,306.76,307.15,306.08,306.45,6938.0,306.76,307.15,306.08,306.45,6938.0
2018-10-12 13:45:00,307.1,308.05,306.82,307.82,5000.0,307.1,308.05,306.82,307.82,5000.0
2018-10-12 13:50:00,307.85,308.81,307.28,307.61,6700.0,307.85,308.81,307.28,307.61,6700.0
2018-10-12 13:55:00,308.14,308.41,307.0,307.0,3900.0,308.14,308.41,307.0,307.0,3900.0
2018-10-12 14:00:00,306.64,307.36,306.29,307.01,3552.0,306.64,307.36,306.29,307.01,3552.0
2018-10-12 14:05:00,307.25,307.48,306.36,306.79,2800.0,307.25,307.48,306.36,306.79,2800.0
2018-10-12 14:10:00,306.67,306.69,305.74,305.85,4870.0,306.67,306.69,305.74,305.85,4870.0
2018-10-12 14:15:00,305.6,307.04,305.6,306.73,5000.0,305.6,307.04,305.6,306.73,5000.0
2018-10-12 14:20:00,307.04,307.19,306.15,306.25,39800.0,307.04,307.19,306.15,306.25,39800.0
2018-10-12 14:25:00,306.13,307.72,306.13,307.72,3762.0,306.13,307.72,306.13,307.72,3762.0
2018-10-12 14:30:00,307.63,307.84,306.72,307.11,3459.0,307.63,307.84,306.72,307.11,3459.0
2018-10-12 14:35:00,307.29,307.38,306.5,306.5,3400.0,307.29,307.38,306.5,306.5,3400.0
2018-10-12 14:40:00,306.74,306.87,306.12,306.34,2900.0,306.74,306.87,306.12,306.34,2900.0
2018-10-12 14:45:00,306.56,306.7,306.36,306.64,705.0,306.56,306.7,306.36,306.64,705.0
2018-10-12 14:50:00,306.72,307.42,306.65,307.28,4400.0,306.72,307.42,306.65,307.28,4400.0
2018-10-12 14:55:00,307.61,308.12,307.35,307.74,3800.0,307.61,308.12,307.35,307.74,3800.0
2018-10-12 15:00:00,307.97,307.98,307.25,307.56,8282.0,307.97,307.98,307.25,307.56,8282.0
2018-10-12 15:05:00,307.7,308.53,307.43,308.18,5800.0,307.7,308.53,307.43,308.18,5800.0
2018-10-12 15:10:00,308.28,308.7,307.6,308.1,6773.0,308.28,308.7,307.6,308.1,6773.0
2018-10-12 15:15:00,308.28,308.28,307.17,307.51,5430.0,308.28,308.28,307.17,307.51,5430.0
2018-10-12 15:20:00,307.5,307.91,307.36,307.63,6545.0,307.5,307.91,307.36,307.63,6545.0
2018-10-12 15:25:00,307.92,308.77,307.84,308.56,6832.0,307.92,308.77,307.84,308.56,6832.0
2018-10-12 15:30:00,308.39,308.9,307.84,308.73,10762.0,308.39,308.9,307.84,308.73,10762.0
2018-10-12 15:35:00,308.81,308.91,307.97,307.99,9554.0,308.81,308.91,307.97,307.99,9554.0
2018-10-12 15:40:00,308.0,308.95,307.97,308.85,6922.0,308.0,308.95,307.97,308.85,6922.0
2018-10-12 15:45:00,308.96,309.74,308.25,308.79,12448.0,308.96,309.74,308.25,308.79,12448.0
2018-10-12 15:50:00,308.68,309.63,308.67,309.63,22876.0,308.68,309.63,308.67,309.63,22876.0
2018-10-12 15:55:00,309.56,309.86,308.64,308.72,61946.0,309.56,309.86,308.64,308.72,61946.0
2018-10-15 09:30:00,309.68,309.82,308.85,309.69,13996.0,309.68,309.82,308.85,309.69,13996.0
2018-10-15 09:35:00,309.57,311.99,308.59,311.2,5908.0,309.57,311.99,308.59,311.2,5908.0
2018-10-15 09:40:00,311.6,313.8,311.6,312.35,7824.0,311.6,313.8,311.6,312.35,7824.0
2018-10-15 09:45:00,312.51,314.59,312.51,314.59,12823.0,312.51,314.59,312.51,314.59,12823.0
2018-10-15 09:50:00,314.22,315.06,313.85,314.96,8618.0,314.22,315.06,313.85,314.96,8618.0
2018-10-15 09:55:00,314.76,315.38,314.01,314.07,7329.0,314.76,315.38,314.01,314.07,7329.0
2018-10-15 10:00:00,314.27,314.89,313.37,313.5,11648.0,314.27,314.89,313.37,313.5,11648.0
2018-10-15 10:05:00,313.54,314.48,313.43,314.11,14680.0,313.54,314.48,313.43,314.11,14680.0
2018-10-15 10:10:00,313.93,314.47,312.4,312.52,10074.0,313.93,314.47,312.4,312.52,10074.0
2018-10-15 10:15:00,312.51,312.71,312.03,312.1,2461.0,312.51,312.71,312.03,312.1,2461.0
2018-10-15 10:20:00,312.1,312.7,312.07,312.42,9527.0,312.1,312.7,312.07,312.42,9527.0
2018-10-15 10:25:00,312.76,313.75,312.76,313.16,10647.0,312.76,313.75,312.76,313.16,10647.0
2018-10-15 10:30:00,313.02,313.5,312.81,313.13,9740.0,313.02,313.5,312.81,313.13,9740.0
2018-10-15 10:35:00,313.29,314.51,313.15,314.51,4227.0,313.29,314.51,313.15,314.51,4227.0
2018-10-15 10:40:00,314.57,314.93,314.16,314.72,13489.0,314.57,314.93,314.16,314.72,13489.0
2018-10-15 10:45:00,314.72,316.05,314.71,314.87,16765.0,314.72,316.05,314.71,314.87,16765.0
2018-10-15 10:50:00,314.6,315.35,314.5,315.35,5257.0,314.6,315.35,314.5,315.35,5257.0
2018-10-15 10:55:00,315.74,316.34,315.74,316.06,1000.0,315.74,316.34,315.74,316.06,1000.0
2018-10-15 11:00:00,316.33,316.54,315.1,315.1,3200.0,316.33,316.54,315.1,315.1,3200.0
2018-10-15 11:05:00,315.09,316.11,315.09,315.7,4578.0,315.09,316.11,315.09,315.7,4578.0
2018-10-15 11:10:00,315.57,315.73,315.2,315.73,4400.0,315.57,315.73,315.2,315.73,4400.0
2018-10-15 11:15:00,315.73,316.81,315.73,316.09,7762.0,315.73,316.81,315.73,316.09,7762.0
2018-10-15 11:20:00,316.29,316.35,315.6,316.0,7849.0,316.29,316.35,315.6,316.0,7849.0
2018-10-15 11:25:00,315.95,316.92,315.76,316.92,3377.0,315.95,316.92,315.76,316.92,3377.0
2018-10-15 11:30:00,316.69,317.18,316.42,316.72,11790.0,316.69,317.18,316.42,316.72,11790.0
2018-10-15 11:35:00,316.6,316.83,316.44,316.54,6093.0,316.6,316.83,316.44,316.54,6093.0
2018-10-15 11:40:00,316.54,316.67,315.71,315.72,7167.0,316.54,316.67,315.71,315.72,7167.0
2018-10-15 11:45:00,315.57,315.73,314.56,315.48,10492.0,315.57,315.73,314.56,315.48,10492.0
2018-10-15 11:50:00,315.5,315.72,314.65,314.68,12156.0,315.5,315.72,314.65,314.68,12156.0
2018-10-15 11:55:00,314.64,314.83,314.03,314.06,5400.0,314.64,314.83,314.03,314.06,5400.0
2018-10-15 12:00:00,314.1,314.6,314.07,314.6,2700.0,314.1,314.6,314.07,314.6,2700.0
2018-10-15 12:05:00,314.86,315.63,314.83,315.08,6391.0,314.86,315.63,314.83,315.08,6391.0
2018-10-15 12:10:00,315.3,315.62,314.74,315.09,5976.0,315.3,315.62,314.74,315.09,5976.0
2018-10-15 12:15:00,315.35,316.32,315.35,315.9,5285.0,315.35,316.32,315.35,315.9,5285.0
2018-10-15 12:20:00,315.89,316.03,315.48,315.8,6974.0,315.89,316.03,315.48,315.8,6974.0
2018-10-15 12:25:00,315.81,316.65,315.75,316.03,10231.0,315.81,316.65,315.75,316.03,10231.0
2018-10-15 12:30:00,316.1,316.34,316.0,316.33,3753.0,316.1,316.34,316.0,316.33,3753.0
2018-10-15 12:35:00,316.65,316.7,316.51,316.54,3649.0,316.65,316.7,316.51,316.54,3649.0
2018-10-15 12:40:00,316.65,316.71,316.47,316.47,4979.0,316.65,316.71,316.47,316.47,4979.0
2018-10-15 12:45:00,316.47,317.11,316.41,317.03,4641.0,316.47,317.11,316.41,317.03,4641.0
2018-10-15 12:50:00,317.11,317.51,316.27,316.35,16478.0,317.11,317.51,316.27,316.35,16478.0
2018-10-15 12:55:00,316.14,316.53,315.79,316.39,22512.0,316.14,316.53,315.79,316.39,22512.0
2018-10-15 13:00:00,316.39,316.47,315.96,316.36,6015.0,316.39,316.47,315.96,316.36,6015.0
2018-10-15 13:05:00,316.53,317.0,316.51,317.0,3443.0,316.53,317.0,316.51,317.0,3443.0
2018-10-15 13:10:00,317.0,317.0,316.69,316.7,8296.0,317.0,317.0,316.69,316.7,8296.0
2018-10-15 13:15:00,316.61,316.8,316.49,316.54,6050.0,316.61,316.8,316.49,316.54,6050.0
2018-10-15 13:20:00,316.5,316.5,316.06,316.06,5000.0,316.5,316.5,316.06,316.06,5000.0
2018-10-15 13:25:00,316.1,316.37,316.05,316.31,1973.0,316.1,316.37,316.05,316.31,1973.0
2018-10-15 13:30:00,316.16,316.86,316.15,316.86,4400.0,316.16,316.86,316.15,316.86,4400.0
2018-10-15 13:35:00,316.89,316.99,316.61,316.93,8648.0,316.89,316.99,316.61,316.93,8648.0
2018-10-15 13:40:00,316.93,317.5,316.73,316.96,5312.0,316.93,317.5,316.73,316.96,5312.0
2018-10-15 13:45:00,317.1,317.32,316.56,316.99,9809.0,317.1,317.32,316.56,316.99,9809.0
2018-10-15 13:50:00,317.01,317.01,316.46,316.67,4202.0,317.01,317.01,316.46,316.67,4202.0
2018-10-15 13:55:00,316.55,317.06,316.55,316.96,2600.0,316.55,317.06,316.55,316.96,2600.0
2018-10-15 14:00:00,316.96,317.1,316.35,316.64,14640.0,316.96,317.1,316.35,316.64,14640.0
2018-10-15 14:05:00,316.77,316.91,316.41,316.75,15788.0,316.77,316.91,316.41,316.75,15788.0
2018-10-15 14:10:00,316.59,316.59,315.98,315.99,4971.0,316.59,316.59,315.98,315.99,4971.0
2018-10-15 14:15:00,315.98,315.99,315.72,315.99,2937.0,315.98,315.99,315.72,315.99,2937.0
2018-10-15 14:20:00,315.83,316.33,315.8,316.21,9950.0,315.83,316.33,315.8,316.21,9950.0
2018-10-15 14:25:00,316.19,316.36,315.72,315.87,8432.0,316.19,316.36,315.72,315.87,8432.0
2018-10-15 14:30:00,315.76,316.18,315.58,316.18,6488.0,315.76,316.18,315.58,316.18,6488.0
2018-10-15 14:35:00,316.14,316.81,315.96,316.72,13795.0,316.14,316.81,315.96,316.72,13795.0
2018-10-15 14:40:00,316.61,316.88,316.28,316.8,6849.0,316.61,316.88,316.28,316.8,6849.0
2018-10-15 14:45:00,316.87,316.87,316.4,316.85,6588.0,316.87,316.87,316.4,316.85,6588.0
2018-10-15 14:50:00,316.86,316.94,316.59,316.65,9803.0,316.86,316.94,316.59,316.65,9803.0
2018-10-15 14:55:00,316.57,316.64,316.38,316.39,7384.0,316.57,316.64,316.38,316.39,7384.0
2018-10-15 15:00:00,316.49,316.86,316.33,316.81,16483.0,316.49,316.86,316.33,316.81,16483.0
2018-10-15 15:05:00,316.81,316.81,316.05,316.3,12631.0,316.81,316.81,316.05,316.3,12631.0
2018-10-15 15:10:00,316.36,316.47,315.67,315.7,21029.0,316.36,316.47,315.67,315.7,21029.0
2018-10-15 15:15:00,315.71,315.82,315.46,315.46,3917.0,315.71,315.82,315.46,315.46,3917.0
2018-10-15 15:20:00,315.43,315.99,315.33,315.59,6897.0,315.43,315.99,315.33,315.59,6897.0
2018-10-15 15:25:00,315.74,316.01,315.36,315.36,8358.0,315.74,316.01,315.36,315.36,8358.0
2018-10-15 15:30:00,315.34,315.47,315.04,315.19,5900.0,315.34,315.47,315.04,315.19,5900.0
2018-10-15 15:35:00,315.27,315.44,314.97,315.04,8899.0,315.27,315.44,314.97,315.04,8899.0
2018-10-15 15:40:00,315.03,315.42,314.93,315.0,6602.0,315.03,315.42,314.93,315.0,6602.0
2018-10-15 15:45:00,314.92,315.38,314.64,315.11,29661.0,314.92,315.38,314.64,315.11,29661.0
2018-10-15 15:50:00,315.02,315.04,314.3,314.51,16344.0,315.02,315.04,314.3,314.51,16344.0
2018-10-15 15:55:00,314.47,314.63,313.71,313.79,46939.0,314.47,314.63,313.71,313.79,46939.0
2018-10-16 09:30:00,316.07,316.28,314.27,316.28,10230.0,316.07,316.28,314.27,316.28,10230.0
2018-10-16 09:35:00,315.06,315.73,315.06,315.34,2000.0,315.06,315.73,315.06,315.34,2000.0
2018-10-16 09:40:00,315.53,316.62,315.39,316.62,3270.0,315.53,316.62,315.39,316.62,3270.0
2018-10-16 09:45:00,316.04,317.55,315.96,317.27,4458.0,316.04,317.55,315.96,317.27,4458.0
2018-10-16 09:50:00,316.96,318.0,316.66,318.0,4500.0,316.96,318.0,316.66,318.0,4500.0
2018-10-16 09:55:00,318.06,320.73,318.05,320.42,14928.0,318.06,320.73,318.05,320.42,14928.0
2018-10-16 10:00:00,320.43,322.84,320.16,320.87,37140.0,320.43,322.84,320.16,320.87,37140.0
2018-10-16 10:05:00,320.79,321.13,320.75,321.0,7431.0,320.79,321.13,320.75,321.0,7431.0
2018-10-16 10:10:00,321.0,321.12,320.56,320.56,6900.0,321.0,321.12,320.56,320.56,6900.0
2018-10-16 10:15:00,320.18,320.83,320.01,320.83,5439.0,320.18,320.83,320.01,320.83,5439.0
2018-10-16 10:20:00,320.98,321.45,320.52,321.13,12094.0,320.98,321.45,320.52,321.13,12094.0
2018-10-16 10:25:00,320.97,321.02,319.99,319.99,6131.0,320.97,321.02,319.99,319.99,6131.0
2018-10-16 10:30:00,319.87,320.43,319.53,319.93,3420.0,319.87,320.43,319.53,319.93,3420.0
2018-10-16 10:35:00,319.77,320.09,319.38,319.86,7269.0,319.77,320.09,319.38,319.86,7269.0
2018-10-16 10:40:00,319.75,320.96,319.75,320.74,8549.0,319.75,320.96,319.75,320.74,8549.0
2018-10-16 10:45:00,320.75,321.12,320.4,320.41,12085.0,320.75,321.12,320.4,320.41,12085.0
2018-10-16 10:50:00,320.13,321.5,320.13,321.5,13005.0,320.13,321.5,320.13,321.5,13005.0
2018-10-16 10:55:00,321.47,321.76,320.85,321.13,10237.0,321.47,321.76,320.85,321.13,10237.0
2018-10-16 11:00:00,320.88,320.97,320.4,320.66,7833.0,320.88,320.97,320.4,320.66,7833.0
2018-10-16 11:05:00,320.75,320.76,320.36,320.56,1900.0,320.75,320.76,320.36,320.56,1900.0
2018-10-16 11:10:00,320.78,320.78,320.26,320.66,25868.0,320.78,320.78,320.26,320.66,25868.0
2018-10-16 11:15:00,320.59,320.75,320.31,320.37,9951.0,320.59,320.75,320.31,320.37,9951.0
2018-10-16 11:20:00,320.36,320.57,320.07,320.4,1800.0,320.36,320.57,320.07,320.4,1800.0
2018-10-16 11:25:00,320.38,320.65,320.25,320.63,6829.0,320.38,320.65,320.25,320.63,6829.0
2018-10-16 11:30:00,320.49,320.86,320.37,320.5,20476.0,320.49,320.86,320.37,320.5,20476.0
2018-10-16 11:35:00,320.5,320.63,320.13,320.63,7600.0,320.5,320.63,320.13,320.63,7600.0
2018-10-16 11:40:00,320.59,320.71,320.24,320.71,7860.0,320.59,320.71,320.24,320.71,7860.0
2018-10-16 11:45:00,320.63,321.06,320.6,321.06,6060.0,320.63,321.06,320.6,321.06,6060.0
2018-10-16 11:50:00,321.08,321.08,320.53,320.9,9251.0,321.08,321.08,320.53,320.9,9251.0
2018-10-16 11:55:00,320.86,321.02,320.71,321.02,4300.0,320.86,321.02,320.71,321.02,4300.0
2018-10-16 12:00:00,321.13,321.21,320.8,320.97,6300.0,321.13,321.21,320.8,320.97,6300.0
2018-10-16 12:05:00,321.1,321.38,321.0,321.36,9304.0,321.1,321.38,321.0,321.36,9304.0
2018-10-16 12:10:00,321.22,321.22,320.82,320.82,5721.0,321.22,321.22,320.82,320.82,5721.0
2018-10-16 12:15:00,320.88,321.2,320.87,321.08,17268.0,320.88,321.2,320.87,321.08,17268.0
2018-10-16 12:20:00,320.96,321.05,320.47,320.77,6600.0,320.96,321.05,320.47,320.77,6600.0
2018-10-16 12:25:00,320.84,320.98,320.35,320.72,6900.0,320.84,320.98,320.35,320.72,6900.0
2018-10-16 12:30:00,320.67,320.96,320.65,320.92,7212.0,320.67,320.96,320.65,320.92,7212.0
2018-10-16 12:35:00,320.86,320.94,320.82,320.93,3400.0,320.86,320.94,320.82,320.93,3400.0
2018-10-16 12:40:00,320.89,321.0,320.5,320.51,8422.0,320.89,321.0,320.5,320.51,8422.0
2018-10-16 12:45:00,320.53,320.89,320.51,320.79,7700.0,320.53,320.89,320.51,320.79,7700.0
2018-10-16 12:50:00,320.81,320.82,320.2,320.3,5150.0,320.81,320.82,320.2,320.3,5150.0
2018-10-16 12:55:00,320.3,320.37,319.9,320.21,11356.0,320.3,320.37,319.9,320.21,11356.0
2018-10-16 13:00:00,320.29,320.32,320.19,320.19,1564.0,320.29,320.32,320.19,320.19,1564.0
2018-10-16 13:05:00,320.19,320.21,319.81,320.0,8351.0,320.19,320.21,319.81,320.0,8351.0
2018-10-16 13:10:00,319.94,320.59,319.94,320.59,1600.0,319.94,320.59,319.94,320.59,1600.0
2018-10-16 13:15:00,320.61,321.22,320.56,321.16,9717.0,320.61,321.22,320.56,321.16,9717.0
2018-10-16 13:20:00,321.05,321.2,320.85,321.2,6200.0,321.05,321.2,320.85,321.2,6200.0
2018-10-16 13:25:00,321.13,321.48,321.02,321.4,3100.0,321.13,321.48,321.02,321.4,3100.0
2018-10-16 13:30:00,321.59,321.9,321.32,321.32,17817.0,321.59,321.9,321.32,321.32,17817.0
2018-10-16 13:35:00,321.04,321.19,320.76,321.06,2936.0,321.04,321.19,320.76,321.06,2936.0
2018-10-16 13:40:00,321.07,321.64,321.04,321.41,12536.0,321.07,321.64,321.04,321.41,12536.0
2018-10-16 13:45:00,321.41,321.69,321.28,321.58,10171.0,321.41,321.69,321.28,321.58,10171.0
2018-10-16 13:50:00,321.54,321.61,320.88,320.93,8821.0,321.54,321.61,320.88,320.93,8821.0
2018-10-16 13:55:00,320.97,321.23,320.86,321.23,6800.0,320.97,321.23,320.86,321.23,6800.0
2018-10-16 14:00:00,321.59,321.59,321.29,321.49,11529.0,321.59,321.59,321.29,321.49,11529.0
2018-10-16 14:05:00,321.43,321.77,321.3,321.72,9085.0,321.43,321.77,321.3,321.72,9085.0
2018-10-16 14:10:00,321.84,322.16,321.82,321.98,11087.0,321.84,322.16,321.82,321.98,11087.0
2018-10-16 14:15:00,321.88,321.88,321.57,321.62,1400.0,321.88,321.88,321.57,321.62,1400.0
2018-10-16 14:20:00,321.69,322.0,321.67,322.0,4601.0,321.69,322.0,321.67,322.0,4601.0
2018-10-16 14:25:00,321.87,322.14,321.84,322.0,10812.0,321.87,322.14,321.84,322.0,10812.0
2018-10-16 14:30:00,322.01,322.11,321.72,321.72,4689.0,322.01,322.11,321.72,321.72,4689.0
2018-10-16 14:35:00,321.63,322.03,321.63,321.97,3540.0,321.63,322.03,321.63,321.97,3540.0
2018-10-16 14:40:00,322.04,322.07,321.8,321.81,8507.0,322.04,322.07,321.8,321.81,8507.0
2018-10-16 14:45:00,321.73,321.99,321.73,321.8,6250.0,321.73,321.99,321.73,321.8,6250.0
2018-10-16 14:50:00,321.75,321.75,321.32,321.44,3500.0,321.75,321.75,321.32,321.44,3500.0
2018-10-16 14:55:00,321.51,321.66,320.48,320.67,8373.0,321.51,321.66,320.48,320.67,8373.0
2018-10-16 15:00:00,320.67,320.68,320.17,320.24,7000.0,320.67,320.68,320.17,320.24,7000.0
2018-10-16 15:05:00,320.19,320.39,320.04,320.22,23682.0,320.19,320.39,320.04,320.22,23682.0
2018-10-16 15:10:00,320.24,321.05,320.24,321.0,21039.0,320.24,321.05,320.24,321.0,21039.0
2018-10-16 15:15:00,320.95,321.11,320.68,320.88,17366.0,320.95,321.11,320.68,320.88,17366.0
2018-10-16 15:20:00,320.83,320.99,320.71,320.71,5809.0,320.83,320.99,320.71,320.71,5809.0
2018-10-16 15:25:00,320.8,320.94,320.37,320.37,5585.0,320.8,320.94,320.37,320.37,5585.0
2018-10-16 15:30:00,320.37,320.89,320.26,320.81,14410.0,320.37,320.89,320.26,320.81,14410.0
2018-10-16 15:35:00,320.81,321.19,320.63,321.19,12110.0,320.81,321.19,320.63,321.19,12110.0
2018-10-16 15:40:00,321.12,321.2,320.59,320.64,13192.0,321.12,321.2,320.59,320.64,13192.0
2018-10-16 15:45:00,320.69,321.45,320.68,321.41,29290.0,320.69,321.45,320.68,321.41,29290.0
2018-10-16 15:50:00,321.54,321.76,321.35,321.49,37370.0,321.54,321.76,321.35,321.49,37370.0
2018-10-16 15:55:00,321.5,321.6,320.63,320.86,75549.0,321.5,321.6,320.63,320.86,75549.0
2018-10-17 09:30:00,320.96,321.5,315.68,319.27,11262.0,320.96,321.5,315.68,319.27,11262.0
2018-10-17 09:35:00,319.43,320.23,316.99,317.59,9375.0,319.43,320.23,316.99,317.59,9375.0
2018-10-17 09:40:00,317.64,319.65,317.28,318.09,8308.0,317.64,319.65,317.28,318.09,8308.0
2018-10-17 09:45:00,318.11,318.7,317.22,317.53,23430.0,318.11,318.7,317.22,317.53,23430.0
2018-10-17 09:50:00,317.5,317.87,316.89,317.46,7119.0,317.5,317.87,316.89,317.46,7119.0
2018-10-17 09:55:00,317.68,318.17,317.46,317.84,10143.0,317.68,318.17,317.46,317.84,10143.0
2018-10-17 10:00:00,317.8,317.8,316.55,317.1,10907.0,317.8,317.8,316.55,317.1,10907.0
2018-10-17 10:05:00,317.35,318.46,317.35,318.44,3300.0,317.35,318.46,317.35,318.44,3300.0
2018-10-17 10:10:00,318.43,318.89,318.11,318.11,6662.0,318.43,318.89,318.11,318.11,6662.0
2018-10-17 10:15:00,318.24,318.25,317.03,317.63,9327.0,318.24,318.25,317.03,317.63,9327.0
2018-10-17 10:20:00,317.64,318.37,317.64,317.77,6100.0,317.64,318.37,317.64,317.77,6100.0
2018-10-17 10:25:00,317.8,318.69,317.65,318.62,5304.0,317.8,318.69,317.65,318.62,5304.0
2018-10-17 10:30:00,318.97,319.15,317.75,317.75,7769.0,318.97,319.15,317.75,317.75,7769.0
2018-10-17 10:35:00,318.1,318.45,317.34,318.13,3900.0,318.1,318.45,317.34,318.13,3900.0
2018-10-17 10:40:00,317.22,317.5,317.0,317.27,3839.0,317.22,317.5,317.0,317.27,3839.0
2018-10-17 10:45:00,317.44,317.44,316.33,316.67,8400.0,317.44,317.44,316.33,316.67,8400.0
2018-10-17 10:50:00,316.29,316.96,316.16,316.69,8735.0,316.29,316.96,316.16,316.69,8735.0
2018-10-17 10:55:00,316.61,316.61,315.0,315.46,11909.0,316.61,316.61,315.0,315.46,11909.0
2018-10-17 11:00:00,315.47,315.89,315.08,315.75,5400.0,315.47,315.89,315.08,315.75,5400.0
2018-10-17 11:05:00,315.18,316.17,315.17,315.93,18233.0,315.18,316.17,315.17,315.93,18233.0
2018-10-17 11:10:00,316.26,316.81,316.2,316.37,5906.0,316.26,316.81,316.2,316.37,5906.0
2018-10-17 11:15:00,316.74,317.37,316.59,317.37,2931.0,316.74,317.37,316.59,317.37,2931.0
2018-10-17 11:20:00,317.22,317.67,317.21,317.43,5360.0,317.22,317.67,317.21,317.43,5360.0
2018-10-17 11:25:00,317.54,317.74,317.44,317.61,2100.0,317.54,317.74,317.44,317.61,2100.0
2018-10-17 11:30:00,317.79,318.33,317.45,317.45,5300.0,317.79,318.33,317.45,317.45,5300.0
2018-10-17 11:35:00,317.5,318.45,317.5,317.98,4800.0,317.5,318.45,317.5,317.98,4800.0
2018-10-17 11:40:00,317.98,320.02,317.97,320.02,3340.0,317.98,320.02,317.97,320.02,3340.0
2018-10-17 11:45:00,319.67,320.05,319.27,320.0,4100.0,319.67,320.05,319.27,320.0,4100.0
2018-10-17 11:50:00,319.94,320.46,319.73,320.4,3720.0,319.94,320.46,319.73,320.4,3720.0
2018-10-17 11:55:00,320.19,320.87,319.93,320.87,6505.0,320.19,320.87,319.93,320.87,6505.0
2018-10-17 12:00:00,320.9,321.51,320.54,321.08,6500.0,320.9,321.51,320.54,321.08,6500.0
2018-10-17 12:05:00,320.99,321.33,320.86,321.33,2000.0,320.99,321.33,320.86,321.33,2000.0
2018-10-17 12:10:00,321.1,321.1,319.71,320.58,4800.0,321.1,321.1,319.71,320.58,4800.0
2018-10-17 12:15:00,320.72,321.04,320.46,320.86,5400.0,320.72,321.04,320.46,320.86,5400.0
2018-10-17 12:20:00,320.82,321.12,320.64,321.12,3700.0,320.82,321.12,320.64,321.12,3700.0
2018-10-17 12:25:00,321.05,321.09,320.55,320.55,8468.0,321.05,321.09,320.55,320.55,8468.0
2018-10-17 12:30:00,320.38,320.52,320.07,320.52,2100.0,320.38,320.52,320.07,320.52,2100.0
2018-10-17 12:35:00,320.33,320.41,320.18,320.41,1000.0,320.33,320.41,320.18,320.41,1000.0
2018-10-17 12:40:00,320.56,320.69,320.04,320.04,5900.0,320.56,320.69,320.04,320.04,5900.0
2018-10-17 12:45:00,320.25,320.25,319.75,319.75,2400.0,320.25,320.25,319.75,319.75,2400.0
2018-10-17 12:50:00,319.7,320.11,319.53,320.11,2365.0,319.7,320.11,319.53,320.11,2365.0
2018-10-17 12:55:00,320.13,320.19,319.86,320.19,6500.0,320.13,320.19,319.86,320.19,6500.0
2018-10-17 13:00:00,320.24,320.28,319.85,320.06,11300.0,320.24,320.28,319.85,320.06,11300.0
2018-10-17 13:05:00,320.21,320.45,319.95,320.16,13057.0,320.21,320.45,319.95,320.16,13057.0
2018-10-17 13:10:00,320.1,320.49,320.01,320.29,17950.0,320.1,320.49,320.01,320.29,17950.0
2018-10-17 13:15:00,320.39,320.53,320.17,320.43,3900.0,320.39,320.53,320.17,320.43,3900.0
2018-10-17 13:20:00,320.43,320.58,320.09,320.24,6373.0,320.43,320.58,320.09,320.24,6373.0
2018-10-17 13:25:00,320.25,320.38,320.02,320.06,2700.0,320.25,320.38,320.02,320.06,2700.0
2018-10-17 13:30:00,320.1,320.18,319.79,319.95,4900.0,320.1,320.18,319.79,319.95,4900.0
2018-10-17 13:35:00,319.85,320.31,319.75,320.3,5000.0,319.85,320.31,319.75,320.3,5000.0
2018-10-17 13:40:00,320.29,320.76,320.28,320.48,5412.0,320.29,320.76,320.28,320.48,5412.0
2018-10-17 13:45:00,320.74,320.88,320.53,320.88,1800.0,320.74,320.88,320.53,320.88,1800.0
2018-10-17 13:50:00,320.77,321.14,320.77,321.13,4210.0,320.77,321.14,320.77,321.13,4210.0
2018-10-17 13:55:00,321.11,321.3,320.85,321.3,2100.0,321.11,321.3,320.85,321.3,2100.0
2018-10-17 14:00:00,321.06,321.07,320.72,320.99,11758.0,321.06,321.07,320.72,320.99,11758.0
2018-10-17 14:05:00,321.12,321.48,320.92,321.28,8294.0,321.12,321.48,320.92,321.28,8294.0
2018-10-17 14:10:00,321.16,321.26,320.21,320.21,3701.0,321.16,321.26,320.21,320.21,3701.0
2018-10-17 14:15:00,320.14,320.14,319.36,319.66,2200.0,320.14,320.14,319.36,319.66,2200.0
2018-10-17 14:20:00,319.66,319.66,318.58,319.42,5863.0,319.66,319.66,318.58,319.42,5863.0
2018-10-17 14:25:00,319.71,320.08,319.5,319.73,4062.0,319.71,320.08,319.5,319.73,4062.0
2018-10-17 14:30:00,319.5,320.13,319.5,319.99,1800.0,319.5,320.13,319.5,319.99,1800.0
2018-10-17 14:35:00,319.8,320.05,319.41,320.01,2700.0,319.8,320.05,319.41,320.01,2700.0
2018-10-17 14:40:00,320.0,320.37,319.71,320.03,7300.0,320.0,320.37,319.71,320.03,7300.0
2018-10-17 14:45:00,320.11,320.12,319.74,319.81,6192.0,320.11,320.12,319.74,319.81,6192.0
2018-10-17 14:50:00,319.81,320.22,319.76,320.19,6516.0,319.81,320.22,319.76,320.19,6516.0
2018-10-17 14:55:00,320.19,320.4,320.06,320.08,5800.0,320.19,320.4,320.06,320.08,5800.0
2018-10-17 15:00:00,319.95,320.08,319.55,319.61,3359.0,319.95,320.08,319.55,319.61,3359.0
2018-10-17 15:05:00,319.69,319.88,319.53,319.85,6105.0,319.69,319.88,319.53,319.85,6105.0
2018-10-17 15:10:00,319.79,319.9,319.56,319.72,3800.0,319.79,319.9,319.56,319.72,3800.0
2018-10-17 15:15:00,319.71,319.71,319.22,319.35,3400.0,319.71,319.71,319.22,319.35,3400.0
2018-10-17 15:20:00,319.46,319.99,319.46,319.84,4400.0,319.46,319.99,319.46,319.84,4400.0
2018-10-17 15:25:00,320.07,320.52,320.0,320.51,9400.0,320.07,320.52,320.0,320.51,9400.0
2018-10-17 15:30:00,320.5,320.51,319.1,319.17,8000.0,320.5,320.51,319.1,319.17,8000.0
2018-10-17 15:35:00,319.27,319.65,319.27,319.5,8500.0,319.27,319.65,319.27,319.5,8500.0
2018-10-17 15:40:00,319.32,319.67,319.31,319.65,13144.0,319.32,319.67,319.31,319.65,13144.0
2018-10-17 15:45:00,319.5,319.75,319.35,319.53,5076.0,319.5,319.75,319.35,319.53,5076.0
2018-10-17 15:50:00,319.52,319.8,319.46,319.64,9407.0,319.52,319.8,319.46,319.64,9407.0
2018-10-17 15:55:00,319.49,319.89,319.25,319.73,19758.0,319.49,319.89,319.25,319.73,19758.0
2018-10-18 09:30:00,320.1,320.47,315.66,316.12,16335.0,320.1,320.47,315.66,316.12,16335.0
2018-10-18 09:35:00,316.85,317.82,315.45,317.15,6186.0,316.85,317.82,315.45,317.15,6186.0
2018-10-18 09:40:00,316.6,317.56,316.57,317.56,500.0,316.6,317.56,316.57,317.56,500.0
2018-10-18 09:45:00,317.28,317.52,314.55,315.06,16339.0,317.28,317.52,314.55,315.06,16339.0
2018-10-18 09:50:00,315.06,315.21,314.09,314.29,13471.0,315.06,315.21,314.09,314.29,13471.0
2018-10-18 09:55:00,314.29,315.29,314.04,315.26,6850.0,314.29,315.29,314.04,315.26,6850.0
2018-10-18 10:00:00,315.51,316.64,314.91,316.09,11122.0,315.51,316.64,314.91,316.09,11122.0
2018-10-18 10:05:00,315.95,316.4,315.68,315.68,15643.0,315.95,316.4,315.68,315.68,15643.0
2018-10-18 10:10:00,315.34,315.54,315.2,315.29,5484.0,315.34,315.54,315.2,315.29,5484.0
2018-10-18 10:15:00,315.71,318.03,315.71,317.75,5439.0,315.71,318.03,315.71,317.75,5439.0
2018-10-18 10:20:00,317.7,318.65,317.24,318.01,12728.0,317.7,318.65,317.24,318.01,12728.0
2018-10-18 10:25:00,318.36,319.37,318.35,318.91,4200.0,318.36,319.37,318.35,318.91,4200.0
2018-10-18 10:30:00,318.94,319.53,318.62,318.8,9733.0,318.94,319.53,318.62,318.8,9733.0
2018-10-18 10:35:00,318.8,319.36,318.79,319.02,9434.0,318.8,319.36,318.79,319.02,9434.0
2018-10-18 10:40:00,319.17,319.18,319.07,319.07,1924.0,319.17,319.18,319.07,319.07,1924.0
2018-10-18 10:45:00,319.3,319.32,318.67,318.86,6800.0,319.3,319.32,318.67,318.86,6800.0
2018-10-18 10:50:00,318.86,319.67,318.85,319.29,7100.0,318.86,319.67,318.85,319.29,7100.0
2018-10-18 10:55:00,319.49,320.25,319.49,319.52,5640.0,319.49,320.25,319.49,319.52,5640.0
2018-10-18 11:00:00,319.66,319.67,318.32,318.6,6090.0,319.66,319.67,318.32,318.6,6090.0
2018-10-18 11:05:00,318.6,318.61,318.25,318.25,6798.0,318.6,318.61,318.25,318.25,6798.0
2018-10-18 11:10:00,318.5,318.68,318.0,318.0,5905.0,318.5,318.68,318.0,318.0,5905.0
2018-10-18 11:15:00,318.03,318.07,317.55,318.01,5319.0,318.03,318.07,317.55,318.01,5319.0
2018-10-18 11:20:00,318.19,318.19,316.66,316.88,5195.0,318.19,318.19,316.66,316.88,5195.0
2018-10-18 11:25:00,316.86,318.02,316.85,317.21,6521.0,316.86,318.02,316.85,317.21,6521.0
2018-10-18 11:30:00,317.1,317.57,316.71,316.71,7411.0,317.1,317.57,316.71,316.71,7411.0
2018-10-18 11:35:00,316.66,316.67,316.02,316.11,5975.0,316.66,316.67,316.02,316.11,5975.0
2018-10-18 11:40:00,316.16,316.2,315.59,315.7,5403.0,316.16,316.2,315.59,315.7,5403.0
2018-10-18 11:45:00,315.71,315.71,314.32,314.34,11042.0,315.71,315.71,314.32,314.34,11042.0
2018-10-18 11:50:00,314.81,315.72,314.51,315.56,10791.0,314.81,315.72,314.51,315.56,10791.0
2018-10-18 11:55:00,315.67,315.76,314.94,315.63,13309.0,315.67,315.76,314.94,315.63,13309.0
2018-10-18 12:00:00,315.56,316.33,315.55,316.13,14828.0,315.56,316.33,315.55,316.13,14828.0
2018-10-18 12:05:00,315.82,316.78,315.78,316.69,4065.0,315.82,316.78,315.78,316.69,4065.0
2018-10-18 12:10:00,316.7,316.77,315.76,316.11,4038.0,316.7,316.77,315.76,316.11,4038.0
2018-10-18 12:15:00,316.04,316.43,315.51,316.43,6932.0,316.04,316.43,315.51,316.43,6932.0
2018-10-18 12:20:00,316.7,317.34,316.7,317.34,2253.0,316.7,317.34,316.7,317.34,2253.0
2018-10-18 12:25:00,317.33,317.82,317.29,317.81,3577.0,317.33,317.82,317.29,317.81,3577.0
2018-10-18 12:30:00,317.64,317.72,317.23,317.72,3869.0,317.64,317.72,317.23,317.72,3869.0
2018-10-18 12:35:00,318.02,318.67,317.91,318.67,5600.0,318.02,318.67,317.91,318.67,5600.0
2018-10-18 12:40:00,318.61,318.69,317.83,318.18,3764.0,318.61,318.69,317.83,318.18,3764.0
2018-10-18 12:45:00,318.19,318.64,318.18,318.54,2091.0,318.19,318.64,318.18,318.54,2091.0
2018-10-18 12:50:00,318.54,318.69,318.07,318.69,6681.0,318.54,318.69,318.07,318.69,6681.0
2018-10-18 12:55:00,318.69,318.9,318.69,318.7,3694.0,318.69,318.9,318.69,318.7,3694.0
2018-10-18 13:00:00,318.35,318.37,318.14,318.35,2784.0,318.35,318.37,318.14,318.35,2784.0
2018-10-18 13:05:00,318.1,318.1,317.22,317.99,4702.0,318.1,318.1,317.22,317.99,4702.0
2018-10-18 13:10:00,317.62,317.62,316.88,316.92,3158.0,317.62,317.62,316.88,316.92,3158.0
2018-10-18 13:15:00,316.68,317.09,316.4,317.04,5341.0,316.68,317.09,316.4,317.04,5341.0
2018-10-18 13:20:00,316.71,316.8,315.96,316.14,3794.0,316.71,316.8,315.96,316.14,3794.0
2018-10-18 13:25:00,316.14,316.57,315.77,315.97,4643.0,316.14,316.57,315.77,315.97,4643.0
2018-10-18 13:30:00,316.02,316.7,315.9,316.39,7071.0,316.02,316.7,315.9,316.39,7071.0
2018-10-18 13:35:00,316.23,316.7,316.1,316.7,4365.0,316.23,316.7,316.1,316.7,4365.0
2018-10-18 13:40:00,316.07,316.12,315.41,315.82,1638.0,316.07,316.12,315.41,315.82,1638.0
2018-10-18 13:45:00,315.42,316.29,315.3,316.1,8715.0,315.42,316.29,315.3,316.1,8715.0
2018-10-18 13:50:00,315.86,316.36,315.82,316.21,2913.0,315.86,316.36,315.82,316.21,2913.0
2018-10-18 13:55:00,316.03,316.97,316.03,316.97,3440.0,316.03,316.97,316.03,316.97,3440.0
2018-10-18 14:00:00,317.12,317.64,317.12,317.6,2008.0,317.12,317.64,317.12,317.6,2008.0
2018-10-18 14:05:00,317.57,317.89,317.47,317.69,10179.0,317.57,317.89,317.47,317.69,10179.0
2018-10-18 14:10:00,317.52,317.59,317.24,317.36,10084.0,317.52,317.59,317.24,317.36,10084.0
2018-10-18 14:15:00,317.39,317.66,316.94,316.94,5421.0,317.39,317.66,316.94,316.94,5421.0
2018-10-18 14:20:00,317.17,318.48,317.17,318.06,5535.0,317.17,318.48,317.17,318.06,5535.0
2018-10-18 14:25:00,318.14,318.42,317.88,318.09,5019.0,318.14,318.42,317.88,318.09,5019.0
2018-10-18 14:30:00,317.84,318.53,317.83,318.46,3600.0,317.84,318.53,317.83,318.46,3600.0
2018-10-18 14:35:00,318.34,318.68,318.01,318.31,6214.0,318.34,318.68,318.01,318.31,6214.0
2018-10-18 14:40:00,318.74,319.18,318.58,319.14,1500.0,318.74,319.18,318.58,319.14,1500.0
2018-10-18 14:45:00,319.34,319.69,319.26,319.36,5816.0,319.34,319.69,319.26,319.36,5816.0
2018-10-18 14:50:00,319.36,319.92,319.34,319.5,9790.0,319.36,319.92,319.34,319.5,9790.0
2018-10-18 14:55:00,319.55,319.55,318.08,318.08,7334.0,319.55,319.55,318.08,318.08,7334.0
2018-10-18 15:00:00,318.03,318.81,317.43,317.44,5489.0,318.03,318.81,317.43,317.44,5489.0
2018-10-18 15:05:00,317.53,318.03,317.29,317.84,9807.0,317.53,318.03,317.29,317.84,9807.0
2018-10-18 15:10:00,317.86,318.11,317.7,317.71,6900.0,317.86,318.11,317.7,317.71,6900.0
2018-10-18 15:15:00,317.74,318.07,317.51,317.67,15243.0,317.74,318.07,317.51,317.67,15243.0
2018-10-18 15:20:00,317.74,318.13,317.52,318.01,6851.0,317.74,318.13,317.52,318.01,6851.0
2018-10-18 15:25:00,318.16,318.45,317.97,318.15,11514.0,318.16,318.45,317.97,318.15,11514.0
2018-10-18 15:30:00,318.01,318.2,317.61,317.69,4903.0,318.01,318.2,317.61,317.69,4903.0
2018-10-18 15:35:00,317.76,318.01,317.38,318.01,8392.0,317.76,318.01,317.38,318.01,8392.0
2018-10-18 15:40:00,318.18,318.48,317.71,317.79,11050.0,318.18,318.48,317.71,317.79,11050.0
2018-10-18 15:45:00,317.69,318.44,317.64,318.44,16439.0,317.69,318.44,317.64,318.44,16439.0
2018-10-18 15:50:00,318.25,318.25,317.39,317.47,17549.0,318.25,318.25,317.39,317.47,17549.0
2018-10-18 15:55:00,317.54,318.11,317.41,318.04,36105.0,317.54,318.11,317.41,318.04,36105.0
2018-10-19 09:30:00,319.1,319.48,316.47,317.62,73868.0,319.1,319.48,316.47,317.62,73868.0
2018-10-19 09:35:00,318.06,320.92,317.5,320.35,13888.0,318.06,320.92,317.5,320.35,13888.0
2018-10-19 09:40:00,320.38,320.74,319.42,320.74,5100.0,320.38,320.74,319.42,320.74,5100.0
2018-10-19 09:45:00,320.69,322.01,320.63,321.36,9111.0,320.69,322.01,320.63,321.36,9111.0
2018-10-19 09:50:00,321.15,321.57,321.15,321.48,11912.0,321.15,321.57,321.15,321.48,11912.0
2018-10-19 09:55:00,321.48,321.62,321.41,321.53,7685.0,321.48,321.62,321.41,321.53,7685.0
2018-10-19 10:00:00,321.63,321.86,320.7,321.85,12400.0,321.63,321.86,320.7,321.85,12400.0
2018-10-19 10:05:00,321.88,322.24,321.86,322.24,4301.0,321.88,322.24,321.86,322.24,4301.0
2018-10-19 10:10:00,322.13,322.5,321.72,322.03,8418.0,322.13,322.5,321.72,322.03,8418.0
2018-10-19 10:15:00,322.05,322.35,321.68,322.22,3400.0,322.05,322.35,321.68,322.22,3400.0
2018-10-19 10:20:00,322.34,322.34,321.66,321.71,12885.0,322.34,322.34,321.66,321.71,12885.0
2018-10-19 10:25:00,321.59,322.0,321.12,321.48,3153.0,321.59,322.0,321.12,321.48,3153.0
2018-10-19 10:30:00,321.71,322.24,321.53,321.98,10416.0,321.71,322.24,321.53,321.98,10416.0
2018-10-19 10:35:00,322.02,322.08,321.61,321.83,6100.0,322.02,322.08,321.61,321.83,6100.0
2018-10-19 10:40:00,321.62,322.07,321.48,321.98,5200.0,321.62,322.07,321.48,321.98,5200.0
2018-10-19 10:45:00,321.86,321.86,321.58,321.58,3100.0,321.86,321.86,321.58,321.58,3100.0
2018-10-19 10:50:00,321.73,322.35,321.73,322.06,11081.0,321.73,322.35,321.73,322.06,11081.0
2018-10-19 10:55:00,322.15,322.15,321.8,322.11,13128.0,322.15,322.15,321.8,322.11,13128.0
2018-10-19 11:00:00,322.12,323.2,321.95,323.16,13796.0,322.12,323.2,321.95,323.16,13796.0
2018-10-19 11:05:00,323.13,323.82,323.13,323.72,8876.0,323.13,323.82,323.13,323.72,8876.0
2018-10-19 11:10:00,323.72,324.02,323.44,323.87,4906.0,323.72,324.02,323.44,323.87,4906.0
2018-10-19 11:15:00,323.94,324.25,323.87,323.98,3840.0,323.94,324.25,323.87,323.98,3840.0
2018-10-19 11:20:00,323.91,323.94,322.89,322.89,5952.0,323.91,323.94,322.89,322.89,5952.0
2018-10-19 11:25:00,323.02,323.23,323.01,323.23,500.0,323.02,323.23,323.01,323.23,500.0
2018-10-19 11:30:00,323.23,323.59,322.09,322.09,7200.0,323.23,323.59,322.09,322.09,7200.0
2018-10-19 11:35:00,322.27,322.85,322.21,322.75,2000.0,322.27,322.85,322.21,322.75,2000.0
2018-10-19 11:40:00,322.8,323.65,322.67,323.63,5506.0,322.8,323.65,322.67,323.63,5506.0
2018-10-19 11:45:00,323.72,323.95,322.72,323.75,11924.0,323.72,323.95,322.72,323.75,11924.0
2018-10-19 11:50:00,323.74,323.91,322.54,323.0,11943.0,323.74,323.91,322.54,323.0,11943.0
2018-10-19 11:55:00,323.27,323.9,323.27,323.9,2200.0,323.27,323.9,323.27,323.9,2200.0
2018-10-19 12:00:00,323.73,324.14,323.7,323.98,3300.0,323.73,324.14,323.7,323.98,3300.0
2018-10-19 12:05:00,324.24,324.56,323.45,323.7,18130.0,324.24,324.56,323.45,323.7,18130.0
2018-10-19 12:10:00,323.57,323.85,323.03,323.14,4229.0,323.57,323.85,323.03,323.14,4229.0
2018-10-19 12:15:00,323.01,323.58,322.64,322.82,10501.0,323.01,323.58,322.64,322.82,10501.0
2018-10-19 12:20:00,322.87,322.91,321.94,321.94,7035.0,322.87,322.91,321.94,321.94,7035.0
2018-10-19 12:25:00,321.52,321.52,321.13,321.29,2253.0,321.52,321.52,321.13,321.29,2253.0
2018-10-19 12:30:00,321.11,321.41,320.72,320.72,4413.0,321.11,321.41,320.72,320.72,4413.0
2018-10-19 12:35:00,320.78,321.07,320.65,320.69,3703.0,320.78,321.07,320.65,320.69,3703.0
2018-10-19 12:40:00,320.56,320.61,320.03,320.58,3900.0,320.56,320.61,320.03,320.58,3900.0
2018-10-19 12:45:00,320.74,320.75,320.08,320.2,8952.0,320.74,320.75,320.08,320.2,8952.0
2018-10-19 12:50:00,320.23,320.8,319.84,320.78,4660.0,320.23,320.8,319.84,320.78,4660.0
2018-10-19 12:55:00,321.11,321.43,320.66,321.19,4700.0,321.11,321.43,320.66,321.19,4700.0
2018-10-19 13:00:00,321.11,321.11,320.16,320.16,3797.0,321.11,321.11,320.16,320.16,3797.0
2018-10-19 13:05:00,320.34,320.34,319.37,319.4,4250.0,320.34,320.34,319.37,319.4,4250.0
2018-10-19 13:10:00,319.56,320.26,319.19,320.25,5400.0,319.56,320.26,319.19,320.25,5400.0
2018-10-19 13:15:00,320.27,320.5,320.05,320.17,7700.0,320.27,320.5,320.05,320.17,7700.0
2018-10-19 13:20:00,320.01,320.54,320.01,320.41,4601.0,320.01,320.54,320.01,320.41,4601.0
2018-10-19 13:25:00,320.41,321.02,320.28,321.02,9824.0,320.41,321.02,320.28,321.02,9824.0
2018-10-19 13:30:00,321.28,321.98,321.28,321.98,1700.0,321.28,321.98,321.28,321.98,1700.0
2018-10-19 13:35:00,321.61,322.0,321.54,321.63,1400.0,321.61,322.0,321.54,321.63,1400.0
2018-10-19 13:40:00,321.64,321.99,321.52,321.63,12760.0,321.64,321.99,321.52,321.63,12760.0
2018-10-19 13:45:00,321.66,322.38,321.48,322.21,3800.0,321.66,322.38,321.48,322.21,3800.0
2018-10-19 13:50:00,322.06,322.37,321.87,321.87,4356.0,322.06,322.37,321.87,321.87,4356.0
2018-10-19 13:55:00,322.2,322.2,321.79,321.82,1600.0,322.2,322.2,321.79,321.82,1600.0
2018-10-19 14:00:00,321.76,321.76,320.9,320.97,5893.0,321.76,321.76,320.9,320.97,5893.0
2018-10-19 14:05:00,320.82,320.92,319.64,319.81,16892.0,320.82,320.92,319.64,319.81,16892.0
2018-10-19 14:10:00,319.81,319.83,318.23,319.32,14250.0,319.81,319.83,318.23,319.32,14250.0
2018-10-19 14:15:00,319.22,319.93,318.92,319.93,2600.0,319.22,319.93,318.92,319.93,2600.0
2018-10-19 14:20:00,319.7,321.02,319.68,320.99,3712.0,319.7,321.02,319.68,320.99,3712.0
2018-10-19 14:25:00,321.13,321.92,320.97,321.61,3610.0,321.13,321.92,320.97,321.61,3610.0
2018-10-19 14:30:00,321.75,322.16,321.3,322.08,4227.0,321.75,322.16,321.3,322.08,4227.0
2018-10-19 14:35:00,322.28,322.39,321.92,321.92,3496.0,322.28,322.39,321.92,321.92,3496.0
2018-10-19 14:40:00,321.87,321.93,321.67,321.67,800.0,321.87,321.93,321.67,321.67,800.0
2018-10-19 14:45:00,321.91,322.63,321.83,322.62,4400.0,321.91,322.63,321.83,322.62,4400.0
2018-10-19 14:50:00,322.89,322.93,322.31,322.52,4840.0,322.89,322.93,322.31,322.52,4840.0
2018-10-19 14:55:00,322.49,322.52,321.45,321.52,4650.0,322.49,322.52,321.45,321.52,4650.0
2018-10-19 15:00:00,321.5,321.56,321.14,321.14,2967.0,321.5,321.56,321.14,321.14,2967.0
2018-10-19 15:05:00,321.18,321.71,321.17,321.71,3200.0,321.18,321.71,321.17,321.71,3200.0
2018-10-19 15:10:00,321.71,321.99,320.82,321.11,8286.0,321.71,321.99,320.82,321.11,8286.0
2018-10-19 15:15:00,321.27,321.28,320.62,320.8,6916.0,321.27,321.28,320.62,320.8,6916.0
2018-10-19 15:20:00,321.02,321.17,320.49,320.49,1900.0,321.02,321.17,320.49,320.49,1900.0
2018-10-19 15:25:00,320.47,321.38,320.47,321.38,7100.0,320.47,321.38,320.47,321.38,7100.0
2018-10-19 15:30:00,321.44,321.44,320.96,321.34,5232.0,321.44,321.44,320.96,321.34,5232.0
2018-10-19 15:35:00,321.43,321.61,321.13,321.25,4604.0,321.43,321.61,321.13,321.25,4604.0
2018-10-19 15:40:00,321.24,321.69,321.23,321.63,7204.0,321.24,321.69,321.23,321.63,7204.0
2018-10-19 15:45:00,321.65,322.02,321.36,321.7,11083.0,321.65,322.02,321.36,321.7,11083.0
2018-10-19 15:50:00,321.77,322.89,321.77,322.41,24750.0,321.77,322.89,321.77,322.41,24750.0
2018-10-19 15:55:00,322.41,322.41,321.24,321.33,30611.0,322.41,322.41,321.24,321.33,30611.0
2018-10-22 09:30:00,322.77,325.0,322.77,325.0,7145.0,322.77,325.0,322.77,325.0,7145.0
2018-10-22 09:35:00,324.34,324.34,322.9,323.0,4706.0,324.34,324.34,322.9,323.0,4706.0
2018-10-22 09:40:00,323.0,323.0,321.98,322.26,5330.0,323.0,323.0,321.98,322.26,5330.0
2018-10-22 09:45:00,321.94,322.98,321.94,322.41,5582.0,321.94,322.98,321.94,322.41,5582.0
2018-10-22 09:50:00,322.4,322.4,320.94,320.94,4200.0,322.4,322.4,320.94,320.94,4200.0
2018-10-22 09:55:00,320.96,321.07,320.64,320.87,4100.0,320.96,321.07,320.64,320.87,4100.0
2018-10-22 10:00:00,320.87,321.08,320.1,320.14,6448.0,320.87,321.08,320.1,320.14,6448.0
2018-10-22 10:05:00,320.0,320.22,319.75,320.0,9674.0,320.0,320.22,319.75,320.0,9674.0
2018-10-22 10:10:00,319.76,320.5,319.59,319.83,24980.0,319.76,320.5,319.59,319.83,24980.0
2018-10-22 10:15:00,319.69,320.06,319.53,320.04,8600.0,319.69,320.06,319.53,320.04,8600.0
2018-10-22 10:20:00,319.99,320.24,319.6,320.12,9367.0,319.99,320.24,319.6,320.12,9367.0
2018-10-22 10:25:00,320.0,320.08,319.52,319.99,5894.0,320.0,320.08,319.52,319.99,5894.0
2018-10-22 10:30:00,319.55,320.38,319.4,320.11,8308.0,319.55,320.38,319.4,320.11,8308.0
2018-10-22 10:35:00,320.09,320.3,319.9,319.9,8067.0,320.09,320.3,319.9,319.9,8067.0
2018-10-22 10:40:00,320.02,320.57,319.84,320.56,10700.0,320.02,320.57,319.84,320.56,10700.0
2018-10-22 10:45:00,320.56,321.78,320.31,321.75,4400.0,320.56,321.78,320.31,321.75,4400.0
2018-10-22 10:50:00,321.93,323.07,321.93,323.05,6672.0,321.93,323.07,321.93,323.05,6672.0
2018-10-22 10:55:00,322.94,323.21,322.74,322.97,6668.0,322.94,323.21,322.74,322.97,6668.0
2018-10-22 11:00:00,322.68,322.68,322.06,322.49,6098.0,322.68,322.68,322.06,322.49,6098.0
2018-10-22 11:05:00,322.59,323.0,322.59,322.98,2108.0,322.59,323.0,322.59,322.98,2108.0
2018-10-22 11:10:00,322.97,322.97,321.9,322.0,7042.0,322.97,322.97,321.9,322.0,7042.0
2018-10-22 11:15:00,322.21,323.61,321.9,323.61,7900.0,322.21,323.61,321.9,323.61,7900.0
2018-10-22 11:20:00,323.54,324.11,323.31,323.45,13681.0,323.54,324.11,323.31,323.45,13681.0
2018-10-22 11:25:00,323.91,323.91,322.64,322.65,2756.0,323.91,323.91,322.64,322.65,2756.0
2018-10-22 11:30:00,322.51,323.05,322.51,322.52,3024.0,322.51,323.05,322.51,322.52,3024.0
2018-10-22 11:35:00,322.51,322.62,321.65,321.65,2900.0,322.51,322.62,321.65,321.65,2900.0
2018-10-22 11:40:00,321.77,321.77,321.18,321.5,10520.0,321.77,321.77,321.18,321.5,10520.0
2018-10-22 11:45:00,321.51,321.63,320.96,321.5,5620.0,321.51,321.63,320.96,321.5,5620.0
2018-10-22 11:50:00,321.31,321.4,320.86,321.07,12637.0,321.31,321.4,320.86,321.07,12637.0
2018-10-22 11:55:00,321.08,321.34,320.36,320.36,9344.0,321.08,321.34,320.36,320.36,9344.0
2018-10-22 12:00:00,320.6,320.94,320.46,320.81,2693.0,320.6,320.94,320.46,320.81,2693.0
2018-10-22 12:05:00,320.47,321.3,320.47,321.08,1200.0,320.47,321.3,320.47,321.08,1200.0
2018-10-22 12:10:00,321.04,321.04,319.93,320.0,3800.0,321.04,321.04,319.93,320.0,3800.0
2018-10-22 12:15:00,319.76,320.57,319.75,320.0,2800.0,319.76,320.57,319.75,320.0,2800.0
2018-10-22 12:20:00,320.08,320.17,319.95,320.17,2700.0,320.08,320.17,319.95,320.17,2700.0
2018-10-22 12:25:00,319.92,320.24,319.8,320.18,8034.0,319.92,320.24,319.8,320.18,8034.0
2018-10-22 12:30:00,320.04,320.13,319.55,320.13,4028.0,320.04,320.13,319.55,320.13,4028.0
2018-10-22 12:35:00,320.09,320.8,319.99,320.8,3900.0,320.09,320.8,319.99,320.8,3900.0
2018-10-22 12:40:00,320.55,320.82,320.37,320.62,3250.0,320.55,320.82,320.37,320.62,3250.0
2018-10-22 12:45:00,320.6,320.6,320.23,320.23,2500.0,320.6,320.6,320.23,320.23,2500.0
2018-10-22 12:50:00,320.22,320.85,320.2,320.2,6602.0,320.22,320.85,320.2,320.2,6602.0
2018-10-22 12:55:00,320.31,320.75,320.31,320.59,2482.0,320.31,320.75,320.31,320.59,2482.0
2018-10-22 13:00:00,320.59,320.59,319.93,319.93,2300.0,320.59,320.59,319.93,319.93,2300.0
2018-10-22 13:05:00,320.23,320.93,319.96,320.57,4819.0,320.23,320.93,319.96,320.57,4819.0
2018-10-22 13:10:00,320.65,320.67,319.87,320.38,4016.0,320.65,320.67,319.87,320.38,4016.0
2018-10-22 13:15:00,320.49,320.72,320.48,320.59,2732.0,320.49,320.72,320.48,320.59,2732.0
2018-10-22 13:20:00,320.62,321.03,320.62,320.98,1700.0,320.62,321.03,320.62,320.98,1700.0
2018-10-22 13:25:00,320.74,320.74,319.84,320.53,5592.0,320.74,320.74,319.84,320.53,5592.0
2018-10-22 13:30:00,320.05,320.46,320.05,320.08,300.0,320.05,320.46,320.05,320.08,300.0
2018-10-22 13:35:00,320.3,321.13,320.07,321.04,2200.0,320.3,321.13,320.07,321.04,2200.0
2018-10-22 13:40:00,320.89,320.89,319.85,320.25,4700.0,320.89,320.89,319.85,320.25,4700.0
2018-10-22 13:45:00,320.03,320.67,319.68,319.86,4100.0,320.03,320.67,319.68,319.86,4100.0
2018-10-22 13:50:00,319.53,319.53,318.79,319.01,2300.0,319.53,319.53,318.79,319.01,2300.0
2018-10-22 13:55:00,319.01,319.1,318.46,318.76,4559.0,319.01,319.1,318.46,318.76,4559.0
2018-10-22 14:00:00,318.76,318.89,318.56,318.87,5884.0,318.76,318.89,318.56,318.87,5884.0
2018-10-22 14:05:00,318.88,319.48,318.72,318.99,10543.0,318.88,319.48,318.72,318.99,10543.0
2018-10-22 14:10:00,318.8,319.08,318.26,318.26,3500.0,318.8,319.08,318.26,318.26,3500.0
2018-10-22 14:15:00,318.43,318.6,318.35,318.54,2500.0,318.43,318.6,318.35,318.54,2500.0
2018-10-22 14:20:00,318.34,319.01,318.34,318.59,4403.0,318.34,319.01,318.34,318.59,4403.0
2018-10-22 14:25:00,318.8,318.97,318.6,318.8,4314.0,318.8,318.97,318.6,318.8,4314.0
2018-10-22 14:30:00,318.65,318.95,318.59,318.62,4610.0,318.65,318.95,318.59,318.62,4610.0
2018-10-22 14:35:00,318.6,319.4,318.6,319.31,4000.0,318.6,319.4,318.6,319.31,4000.0
2018-10-22 14:40:00,319.32,319.42,318.37,318.67,9417.0,319.32,319.42,318.37,318.67,9417.0
2018-10-22 14:45:00,318.7,319.91,318.65,319.74,3700.0,318.7,319.91,318.65,319.74,3700.0
2018-10-22 14:50:00,319.79,319.91,319.51,319.64,3104.0,319.79,319.91,319.51,319.64,3104.0
2018-10-22 14:55:00,319.54,320.01,319.48,320.01,6125.0,319.54,320.01,319.48,320.01,6125.0
2018-10-22 15:00:00,319.99,320.39,319.57,320.38,6750.0,319.99,320.39,319.57,320.38,6750.0
2018-10-22 15:05:00,320.3,320.3,319.99,320.15,5514.0,320.3,320.3,319.99,320.15,5514.0
2018-10-22 15:10:00,320.06,320.17,319.64,319.69,12489.0,320.06,320.17,319.64,319.69,12489.0
2018-10-22 15:15:00,319.69,319.82,319.5,319.55,5380.0,319.69,319.82,319.5,319.55,5380.0
2018-10-22 15:20:00,319.5,319.97,319.5,319.77,3300.0,319.5,319.97,319.5,319.77,3300.0
2018-10-22 15:25:00,319.76,320.26,319.76,320.25,2750.0,319.76,320.26,319.76,320.25,2750.0
2018-10-22 15:30:00,320.25,320.25,319.81,320.15,4819.0,320.25,320.25,319.81,320.15,4819.0
2018-10-22 15:35:00,320.15,320.98,319.83,320.64,38081.0,320.15,320.98,319.83,320.64,38081.0
2018-10-22 15:40:00,320.55,320.76,320.09,320.11,20208.0,320.55,320.76,320.09,320.11,20208.0
2018-10-22 15:45:00,320.13,320.54,319.96,320.04,14172.0,320.13,320.54,319.96,320.04,14172.0
2018-10-22 15:50:00,320.16,320.47,320.02,320.29,20026.0,320.16,320.47,320.02,320.29,20026.0
2018-10-22 15:55:00,320.31,320.41,319.56,319.59,27924.0,320.31,320.41,319.56,319.59,27924.0
2018-10-23 09:30:00,315.67,317.16,313.91,315.37,24158.0,315.67,317.16,313.91,315.37,24158.0
2018-10-23 09:35:00,315.42,316.54,314.58,315.33,20611.0,315.42,316.54,314.58,315.33,20611.0
2018-10-23 09:40:00,315.1,315.67,314.24,314.58,28934.0,315.1,315.67,314.24,314.58,28934.0
2018-10-23 09:45:00,314.56,315.81,313.58,315.29,25878.0,314.56,315.81,313.58,315.29,25878.0
2018-10-23 09:50:00,315.11,316.24,314.41,315.29,11159.0,315.11,316.24,314.41,315.29,11159.0
2018-10-23 09:55:00,315.32,315.76,314.68,315.76,8200.0,315.32,315.76,314.68,315.76,8200.0
2018-10-23 10:00:00,315.28,315.44,314.41,314.79,38981.0,315.28,315.44,314.41,314.79,38981.0
2018-10-23 10:05:00,314.61,314.61,313.03,313.26,10049.0,314.61,314.61,313.03,313.26,10049.0
2018-10-23 10:10:00,313.38,314.76,313.26,313.55,9715.0,313.38,314.76,313.26,313.55,9715.0
2018-10-23 10:15:00,313.19,313.52,311.99,312.51,6023.0,313.19,313.52,311.99,312.51,6023.0
2018-10-23 10:20:00,312.53,313.83,312.52,313.44,9701.0,312.53,313.83,312.52,313.44,9701.0
2018-10-23 10:25:00,313.73,315.91,313.73,315.68,9225.0,313.73,315.91,313.73,315.68,9225.0
2018-10-23 10:30:00,315.96,315.96,314.55,314.81,10709.0,315.96,315.96,314.55,314.81,10709.0
2018-10-23 10:35:00,314.43,315.94,314.43,315.92,5500.0,314.43,315.94,314.43,315.92,5500.0
2018-10-23 10:40:00,315.65,316.21,315.2,316.1,20044.0,315.65,316.21,315.2,316.1,20044.0
2018-10-23 10:45:00,315.62,315.9,314.71,315.69,8966.0,315.62,315.9,314.71,315.69,8966.0
2018-10-23 10:50:00,315.57,316.54,315.38,315.57,10587.0,315.57,316.54,315.38,315.57,10587.0
2018-10-23 10:55:00,315.68,316.86,315.51,316.27,10583.0,315.68,316.86,315.51,316.27,10583.0
2018-10-23 11:00:00,316.21,316.27,315.0,315.14,5100.0,316.21,316.27,315.0,315.14,5100.0
2018-10-23 11:05:00,315.1,315.79,315.01,315.5,14219.0,315.1,315.79,315.01,315.5,14219.0
2018-10-23 11:10:00,315.66,316.5,315.51,316.36,17323.0,315.66,316.5,315.51,316.36,17323.0
2018-10-23 11:15:00,315.98,317.29,315.85,317.29,4655.0,315.98,317.29,315.85,317.29,4655.0
2018-10-23 11:20:00,317.16,317.86,316.0,316.35,8310.0,317.16,317.86,316.0,316.35,8310.0
2018-10-23 11:25:00,316.43,317.57,316.32,317.45,4797.0,316.43,317.57,316.32,317.45,4797.0
2018-10-23 11:30:00,316.95,317.39,316.48,316.69,5646.0,316.95,317.39,316.48,316.69,5646.0
2018-10-23 11:35:00,316.46,316.5,315.8,315.81,6746.0,316.46,316.5,315.8,315.81,6746.0
2018-10-23 11:40:00,315.91,315.91,315.13,315.13,1700.0,315.91,315.91,315.13,315.13,1700.0
2018-10-23 11:45:00,315.17,315.6,314.98,315.09,5092.0,315.17,315.6,314.98,315.09,5092.0
2018-10-23 11:50:00,315.09,315.11,314.83,314.87,3000.0,315.09,315.11,314.83,314.87,3000.0
2018-10-23 11:55:00,314.81,315.06,313.78,314.12,7803.0,314.81,315.06,313.78,314.12,7803.0
2018-10-23 12:00:00,313.9,313.97,313.6,313.75,6588.0,313.9,313.97,313.6,313.75,6588.0
2018-10-23 12:05:00,313.55,314.83,313.49,314.26,4753.0,313.55,314.83,313.49,314.26,4753.0
2018-10-23 12:10:00,314.62,315.68,314.51,315.68,1913.0,314.62,315.68,314.51,315.68,1913.0
2018-10-23 12:15:00,315.4,315.73,314.84,315.21,3697.0,315.4,315.73,314.84,315.21,3697.0
2018-10-23 12:20:00,315.04,315.59,314.55,314.55,3003.0,315.04,315.59,314.55,314.55,3003.0
2018-10-23 12:25:00,314.71,315.8,314.71,315.08,3260.0,314.71,315.8,314.71,315.08,3260.0
2018-10-23 12:30:00,315.34,316.09,315.33,315.91,3115.0,315.34,316.09,315.33,315.91,3115.0
2018-10-23 12:35:00,315.95,316.2,315.65,316.2,3100.0,315.95,316.2,315.65,316.2,3100.0
2018-10-23 12:40:00,316.19,316.46,315.74,315.93,2100.0,316.19,316.46,315.74,315.93,2100.0
2018-10-23 12:45:00,315.77,315.91,315.55,315.75,3800.0,315.77,315.91,315.55,315.75,3800.0
2018-10-23 12:50:00,315.96,315.96,315.24,315.83,5617.0,315.96,315.96,315.24,315.83,5617.0
2018-10-23 12:55:00,315.67,316.09,315.65,315.97,2548.0,315.67,316.09,315.65,315.97,2548.0
2018-10-23 13:00:00,315.89,317.27,315.89,317.25,5300.0,315.89,317.27,315.89,317.25,5300.0
2018-10-23 13:05:00,317.25,318.0,316.79,318.0,8175.0,317.25,318.0,316.79,318.0,8175.0
2018-10-23 13:10:00,317.72,318.12,317.66,317.85,8451.0,317.72,318.12,317.66,317.85,8451.0
2018-10-23 13:15:00,317.67,317.75,317.02,317.29,3200.0,317.67,317.75,317.02,317.29,3200.0
2018-10-23 13:20:00,317.19,318.22,317.19,318.16,2800.0,317.19,318.22,317.19,318.16,2800.0
2018-10-23 13:25:00,318.22,318.41,317.05,317.3,5384.0,318.22,318.41,317.05,317.3,5384.0
2018-10-23 13:30:00,317.41,317.79,317.15,317.45,3000.0,317.41,317.79,317.15,317.45,3000.0
2018-10-23 13:35:00,317.21,317.27,316.03,316.15,5655.0,317.21,317.27,316.03,316.15,5655.0
2018-10-23 13:40:00,316.62,316.92,315.64,315.69,5335.0,316.62,316.92,315.64,315.69,5335.0
2018-10-23 13:45:00,315.96,316.55,315.96,316.38,6763.0,315.96,316.55,315.96,316.38,6763.0
2018-10-23 13:50:00,316.5,317.04,315.9,315.91,5026.0,316.5,317.04,315.9,315.91,5026.0
2018-10-23 13:55:00,316.15,316.41,315.66,315.98,3338.0,316.15,316.41,315.66,315.98,3338.0
2018-10-23 14:00:00,316.17,316.89,316.04,316.5,3800.0,316.17,316.89,316.04,316.5,3800.0
2018-10-23 14:05:00,317.51,317.82,316.96,317.59,2964.0,317.51,317.82,316.96,317.59,2964.0
2018-10-23 14:10:00,317.8,317.99,317.76,317.85,2200.0,317.8,317.99,317.76,317.85,2200.0
2018-10-23 14:15:00,318.13,318.93,317.76,318.93,10850.0,318.13,318.93,317.76,318.93,10850.0
2018-10-23 14:20:00,318.74,318.99,318.49,318.99,7031.0,318.74,318.99,318.49,318.99,7031.0
2018-10-23 14:25:00,318.68,318.83,318.18,318.18,3220.0,318.68,318.83,318.18,318.18,3220.0
2018-10-23 14:30:00,318.5,318.71,318.5,318.62,2100.0,318.5,318.71,318.5,318.62,2100.0
2018-10-23 14:35:00,318.72,318.73,317.35,317.93,19254.0,318.72,318.73,317.35,317.93,19254.0
2018-10-23 14:40:00,318.0,318.99,317.56,318.52,9427.0,318.0,318.99,317.56,318.52,9427.0
2018-10-23 14:45:00,318.3,318.74,318.01,318.63,6372.0,318.3,318.74,318.01,318.63,6372.0
2018-10-23 14:50:00,318.67,319.05,318.0,318.04,11460.0,318.67,319.05,318.0,318.04,11460.0
2018-10-23 14:55:00,317.79,319.06,317.79,318.75,5200.0,317.79,319.06,317.79,318.75,5200.0
2018-10-23 15:00:00,318.89,318.93,318.08,318.51,5400.0,318.89,318.93,318.08,318.51,5400.0
2018-10-23 15:05:00,318.56,319.44,318.37,319.1,8144.0,318.56,319.44,318.37,319.1,8144.0
2018-10-23 15:10:00,319.34,319.7,319.09,319.18,4568.0,319.34,319.7,319.09,319.18,4568.0
2018-10-23 15:15:00,319.32,319.67,318.96,318.96,3387.0,319.32,319.67,318.96,318.96,3387.0
2018-10-23 15:20:00,319.16,319.49,319.14,319.47,7440.0,319.16,319.49,319.14,319.47,7440.0
2018-10-23 15:25:00,319.45,319.8,319.32,319.37,6107.0,319.45,319.8,319.32,319.37,6107.0
2018-10-23 15:30:00,319.35,319.35,318.78,318.95,12750.0,319.35,319.35,318.78,318.95,12750.0
2018-10-23 15:35:00,318.9,318.91,317.76,317.83,11394.0,318.9,318.91,317.76,317.83,11394.0
2018-10-23 15:40:00,317.9,318.37,317.45,317.45,7540.0,317.9,318.37,317.45,317.45,7540.0
2018-10-23 15:45:00,317.4,317.83,317.17,317.5,8150.0,317.4,317.83,317.17,317.5,8150.0
2018-10-23 15:50:00,317.49,317.81,317.35,317.56,10100.0,317.49,317.81,317.35,317.56,10100.0
2018-10-23 15:55:00,317.56,317.92,317.42,317.91,34509.0,317.56,317.92,317.42,317.91,34509.0
2018-10-24 09:30:00,318.12,319.8,317.95,319.8,17538.0,318.12,319.8,317.95,319.8,17538.0
2018-10-24 09:35:00,321.36,321.69,318.29,318.63,20835.0,321.36,321.69,318.29,318.63,20835.0
2018-10-24 09:40:00,318.4,320.48,318.38,320.2,4400.0,318.4,320.48,318.38,320.2,4400.0
2018-10-24 09:45:00,319.95,320.74,318.93,319.31,16482.0,319.95,320.74,318.93,319.31,16482.0
2018-10-24 09:50:00,319.0,319.22,317.17,317.17,13295.0,319.0,319.22,317.17,317.17,13295.0
2018-10-24 09:55:00,317.23,317.79,316.4,316.48,6429.0,317.23,317.79,316.4,316.48,6429.0
2018-10-24 10:00:00,316.45,317.95,315.79,317.15,4500.0,316.45,317.95,315.79,317.15,4500.0
2018-10-24 10:05:00,317.11,318.3,317.11,317.79,5450.0,317.11,318.3,317.11,317.79,5450.0
2018-10-24 10:10:00,318.38,318.55,317.59,318.3,10818.0,318.38,318.55,317.59,318.3,10818.0
2018-10-24 10:15:00,317.92,318.15,316.43,316.55,8900.0,317.92,318.15,316.43,316.55,8900.0
2018-10-24 10:20:00,316.69,316.82,315.91,316.02,5200.0,316.69,316.82,315.91,316.02,5200.0
2018-10-24 10:25:00,316.0,316.51,315.41,315.41,4930.0,316.0,316.51,315.41,315.41,4930.0
2018-10-24 10:30:00,315.61,316.32,314.13,314.64,14271.0,315.61,316.32,314.13,314.64,14271.0
2018-10-24 10:35:00,314.66,315.55,314.25,314.25,6706.0,314.66,315.55,314.25,314.25,6706.0
2018-10-24 10:40:00,314.24,314.81,313.8,313.8,10200.0,314.24,314.81,313.8,313.8,10200.0
2018-10-24 10:45:00,313.73,313.85,312.73,313.14,9481.0,313.73,313.85,312.73,313.14,9481.0
2018-10-24 10:50:00,313.47,313.78,313.37,313.75,4000.0,313.47,313.78,313.37,313.75,4000.0
2018-10-24 10:55:00,313.37,313.5,312.19,312.2,14158.0,313.37,313.5,312.19,312.2,14158.0
2018-10-24 11:00:00,312.01,312.82,310.75,310.81,12222.0,312.01,312.82,310.75,310.81,12222.0
2018-10-24 11:05:00,310.68,311.14,309.37,309.74,9377.0,310.68,311.14,309.37,309.74,9377.0
2018-10-24 11:10:00,310.03,310.8,310.03,310.54,1719.0,310.03,310.8,310.03,310.54,1719.0
2018-10-24 11:15:00,310.67,311.63,310.49,311.47,5500.0,310.67,311.63,310.49,311.47,5500.0
2018-10-24 11:20:00,311.25,311.35,310.28,310.54,34377.0,311.25,311.35,310.28,310.54,34377.0
2018-10-24 11:25:00,310.68,310.78,309.53,309.53,5124.0,310.68,310.78,309.53,309.53,5124.0
2018-10-24 11:30:00,309.57,310.28,309.18,310.03,6429.0,309.57,310.28,309.18,310.03,6429.0
2018-10-24 11:35:00,309.99,311.28,309.95,310.89,3500.0,309.99,311.28,309.95,310.89,3500.0
2018-10-24 11:40:00,311.15,311.46,310.76,310.76,2704.0,311.15,311.46,310.76,310.76,2704.0
2018-10-24 11:45:00,311.05,313.04,310.96,312.49,13318.0,311.05,313.04,310.96,312.49,13318.0
2018-10-24 11:50:00,312.31,313.0,311.84,312.61,9200.0,312.31,313.0,311.84,312.61,9200.0
2018-10-24 11:55:00,312.82,313.94,312.52,313.67,5835.0,312.82,313.94,312.52,313.67,5835.0
2018-10-24 12:00:00,313.66,313.67,312.95,313.36,4700.0,313.66,313.67,312.95,313.36,4700.0
2018-10-24 12:05:00,313.36,313.81,312.47,312.53,10000.0,313.36,313.81,312.47,312.53,10000.0
2018-10-24 12:10:00,312.29,313.05,312.29,312.91,5600.0,312.29,313.05,312.29,312.91,5600.0
2018-10-24 12:15:00,312.92,313.89,312.77,312.96,4200.0,312.92,313.89,312.77,312.96,4200.0
2018-10-24 12:20:00,312.61,313.26,312.57,313.2,3100.0,312.61,313.26,312.57,313.2,3100.0
2018-10-24 12:25:00,312.97,313.58,312.89,313.57,1600.0,312.97,313.58,312.89,313.57,1600.0
2018-10-24 12:30:00,313.57,313.57,312.37,312.55,5270.0,313.57,313.57,312.37,312.55,5270.0
2018-10-24 12:35:00,312.37,312.54,311.32,311.33,4567.0,312.37,312.54,311.32,311.33,4567.0
2018-10-24 12:40:00,311.65,311.74,310.93,311.1,4500.0,311.65,311.74,310.93,311.1,4500.0
2018-10-24 12:45:00,310.95,311.29,310.9,311.06,1671.0,310.95,311.29,310.9,311.06,1671.0
2018-10-24 12:50:00,311.04,311.64,310.19,311.64,4907.0,311.04,311.64,310.19,311.64,4907.0
2018-10-24 12:55:00,311.72,311.72,311.09,311.35,4282.0,311.72,311.72,311.09,311.35,4282.0
2018-10-24 13:00:00,311.34,311.34,310.3,310.42,5734.0,311.34,311.34,310.3,310.42,5734.0
2018-10-24 13:05:00,310.25,310.5,309.03,309.19,9519.0,310.25,310.5,309.03,309.19,9519.0
2018-10-24 13:10:00,309.25,309.89,309.25,309.29,5862.0,309.25,309.89,309.25,309.29,5862.0
2018-10-24 13:15:00,309.36,309.64,308.22,309.44,13178.0,309.36,309.64,308.22,309.44,13178.0
2018-10-24 13:20:00,309.31,309.71,308.98,309.7,2953.0,309.31,309.71,308.98,309.7,2953.0
2018-10-24 13:25:00,309.7,309.9,309.41,309.48,5090.0,309.7,309.9,309.41,309.48,5090.0
2018-10-24 13:30:00,309.68,309.79,308.18,309.49,7690.0,309.68,309.79,308.18,309.49,7690.0
2018-10-24 13:35:00,309.36,309.38,308.39,308.39,5976.0,309.36,309.38,308.39,308.39,5976.0
2018-10-24 13:40:00,308.37,309.4,308.37,309.4,5780.0,308.37,309.4,308.37,309.4,5780.0
2018-10-24 13:45:00,309.62,309.89,309.01,309.52,12498.0,309.62,309.89,309.01,309.52,12498.0
2018-10-24 13:50:00,309.55,311.39,309.51,310.73,18407.0,309.55,311.39,309.51,310.73,18407.0
2018-10-24 13:55:00,310.55,310.66,309.3,309.76,13930.0,310.55,310.66,309.3,309.76,13930.0
2018-10-24 14:00:00,309.52,309.67,309.01,309.01,8853.0,309.52,309.67,309.01,309.01,8853.0
2018-10-24 14:05:00,308.86,308.86,308.23,308.49,3700.0,308.86,308.86,308.23,308.49,3700.0
2018-10-24 14:10:00,308.82,309.33,308.51,309.05,6637.0,308.82,309.33,308.51,309.05,6637.0
2018-10-24 14:15:00,308.95,309.57,308.66,309.23,13406.0,308.95,309.57,308.66,309.23,13406.0
2018-10-24 14:20:00,308.94,309.06,308.09,308.44,15868.0,308.94,309.06,308.09,308.44,15868.0
2018-10-24 14:25:00,308.19,309.39,308.19,308.87,4900.0,308.19,309.39,308.19,308.87,4900.0
2018-10-24 14:30:00,308.87,309.56,308.44,309.52,8982.0,308.87,309.56,308.44,309.52,8982.0
2018-10-24 14:35:00,309.49,310.17,309.18,309.94,5630.0,309.49,310.17,309.18,309.94,5630.0
2018-10-24 14:40:00,310.11,310.5,309.5,309.59,7200.0,310.11,310.5,309.5,309.59,7200.0
2018-10-24 14:45:00,309.57,309.8,308.62,309.32,8700.0,309.57,309.8,308.62,309.32,8700.0
2018-10-24 14:50:00,309.24,309.88,308.98,309.22,8222.0,309.24,309.88,308.98,309.22,8222.0
2018-10-24 14:55:00,309.21,309.25,308.21,308.44,8739.0,309.21,309.25,308.21,308.44,8739.0
2018-10-24 15:00:00,308.22,308.22,307.46,307.74,10652.0,308.22,308.22,307.46,307.74,10652.0
2018-10-24 15:05:00,307.61,307.7,307.32,307.51,9326.0,307.61,307.7,307.32,307.51,9326.0
2018-10-24 15:10:00,307.51,308.58,307.36,308.57,13738.0,307.51,308.58,307.36,308.57,13738.0
2018-10-24 15:15:00,308.38,308.83,308.15,308.25,17945.0,308.38,308.83,308.15,308.25,17945.0
2018-10-24 15:20:00,308.12,308.12,307.24,307.46,11698.0,308.12,308.12,307.24,307.46,11698.0
2018-10-24 15:25:00,307.36,308.11,306.83,306.83,27607.0,307.36,308.11,306.83,306.83,27607.0
2018-10-24 15:30:00,306.76,307.34,306.6,306.6,15486.0,306.76,307.34,306.6,306.6,15486.0
2018-10-24 15:35:00,306.54,307.83,306.54,307.61,16500.0,306.54,307.83,306.54,307.61,16500.0
2018-10-24 15:40:00,307.56,308.48,307.29,307.76,22178.0,307.56,308.48,307.29,307.76,22178.0
2018-10-24 15:45:00,307.59,307.86,306.57,306.88,21295.0,307.59,307.86,306.57,306.88,21295.0
2018-10-24 15:50:00,306.74,307.1,305.99,305.99,27059.0,306.74,307.1,305.99,305.99,27059.0
2018-10-24 15:55:00,305.99,306.54,305.18,305.93,97667.0,305.99,306.54,305.18,305.93,97667.0
2018-10-25 09:30:00,312.23,317.04,305.43,314.35,48678.0,312.23,317.04,305.43,314.35,48678.0
2018-10-25 09:35:00,314.35,315.84,313.23,315.36,66269.0,314.35,315.84,313.23,315.36,66269.0
2018-10-25 09:40:00,315.13,316.24,314.3,316.14,35062.0,315.13,316.24,314.3,316.14,35062.0
2018-10-25 09:45:00,316.32,317.44,315.15,316.1,17190.0,316.32,317.44,315.15,316.1,17190.0
2018-10-25 09:50:00,315.96,316.32,315.58,315.69,53323.0,315.96,316.32,315.58,315.69,53323.0
2018-10-25 09:55:00,315.54,315.72,314.29,314.29,8475.0,315.54,315.72,314.29,314.29,8475.0
2018-10-25 10:00:00,314.43,315.8,314.25,315.64,33868.0,314.43,315.8,314.25,315.64,33868.0
2018-10-25 10:05:00,315.68,315.68,314.42,314.78,21625.0,315.68,315.68,314.42,314.78,21625.0
2018-10-25 10:10:00,314.93,315.13,314.49,315.1,15301.0,314.93,315.13,314.49,315.1,15301.0
2018-10-25 10:15:00,315.3,315.36,313.51,313.52,9400.0,315.3,315.36,313.51,313.52,9400.0
2018-10-25 10:20:00,313.5,313.82,311.95,311.98,7067.0,313.5,313.82,311.95,311.98,7067.0
2018-10-25 10:25:00,311.99,313.92,311.96,313.56,17762.0,311.99,313.92,311.96,313.56,17762.0
2018-10-25 10:30:00,313.74,313.84,313.12,313.51,7550.0,313.74,313.84,313.12,313.51,7550.0
2018-10-25 10:35:00,313.31,313.33,312.28,312.45,5288.0,313.31,313.33,312.28,312.45,5288.0
2018-10-25 10:40:00,312.34,313.35,312.2,312.55,10028.0,312.34,313.35,312.2,312.55,10028.0
2018-10-25 10:45:00,312.63,313.0,311.96,311.96,6950.0,312.63,313.0,311.96,311.96,6950.0
2018-10-25 10:50:00,312.25,312.56,311.66,312.56,6018.0,312.25,312.56,311.66,312.56,6018.0
2018-10-25 10:55:00,312.63,314.07,312.61,313.76,5960.0,312.63,314.07,312.61,313.76,5960.0
2018-10-25 11:00:00,313.75,314.28,313.46,313.57,38879.0,313.75,314.28,313.46,313.57,38879.0
2018-10-25 11:05:00,313.46,314.08,313.25,314.07,63495.0,313.46,314.08,313.25,314.07,63495.0
2018-10-25 11:10:00,314.48,315.41,313.46,313.83,77671.0,314.48,315.41,313.46,313.83,77671.0
2018-10-25 11:15:00,313.51,314.68,313.35,314.56,9085.0,313.51,314.68,313.35,314.56,9085.0
2018-10-25 11:20:00,314.44,315.08,314.35,314.86,15706.0,314.44,315.08,314.35,314.86,15706.0
2018-10-25 11:25:00,315.11,315.22,314.81,314.98,8200.0,315.11,315.22,314.81,314.98,8200.0
2018-10-25 11:30:00,315.09,315.36,314.57,314.57,11627.0,315.09,315.36,314.57,314.57,11627.0
2018-10-25 11:35:00,314.97,315.15,314.8,314.97,4200.0,314.97,315.15,314.8,314.97,4200.0
2018-10-25 11:40:00,314.89,315.11,314.28,314.53,11348.0,314.89,315.11,314.28,314.53,11348.0
2018-10-25 11:45:00,314.75,315.01,314.22,314.52,12810.0,314.75,315.01,314.22,314.52,12810.0
2018-10-25 11:50:00,314.5,314.69,314.0,314.0,17580.0,314.5,314.69,314.0,314.0,17580.0
2018-10-25 11:55:00,314.23,315.05,314.14,314.55,10209.0,314.23,315.05,314.14,314.55,10209.0
2018-10-25 12:00:00,314.49,314.63,314.01,314.44,11353.0,314.49,314.63,314.01,314.44,11353.0
2018-10-25 12:05:00,314.31,314.59,313.96,314.0,12427.0,314.31,314.59,313.96,314.0,12427.0
2018-10-25 12:10:00,314.0,314.08,313.39,313.5,18958.0,314.0,314.08,313.39,313.5,18958.0
2018-10-25 12:15:00,313.43,313.65,313.04,313.26,18083.0,313.43,313.65,313.04,313.26,18083.0
2018-10-25 12:20:00,313.08,313.47,312.05,312.44,7572.0,313.08,313.47,312.05,312.44,7572.0
2018-10-25 12:25:00,312.48,312.93,312.16,312.63,3600.0,312.48,312.93,312.16,312.63,3600.0
2018-10-25 12:30:00,312.79,313.67,312.66,313.53,5107.0,312.79,313.67,312.66,313.53,5107.0
2018-10-25 12:35:00,313.57,313.68,313.03,313.63,6338.0,313.57,313.68,313.03,313.63,6338.0
2018-10-25 12:40:00,313.69,313.82,313.24,313.39,4716.0,313.69,313.82,313.24,313.39,4716.0
2018-10-25 12:45:00,313.31,313.63,312.99,313.63,5026.0,313.31,313.63,312.99,313.63,5026.0
2018-10-25 12:50:00,313.63,313.64,313.24,313.58,12653.0,313.63,313.64,313.24,313.58,12653.0
2018-10-25 12:55:00,313.35,313.77,313.34,313.68,3835.0,313.35,313.77,313.34,313.68,3835.0
2018-10-25 13:00:00,313.76,313.89,313.2,313.2,8792.0,313.76,313.89,313.2,313.2,8792.0
2018-10-25 13:05:00,313.2,313.2,312.3,312.3,4702.0,313.2,313.2,312.3,312.3,4702.0
2018-10-25 13:10:00,312.52,313.08,312.14,312.3,6744.0,312.52,313.08,312.14,312.3,6744.0
2018-10-25 13:15:00,312.29,312.46,311.57,311.77,5377.0,312.29,312.46,311.57,311.77,5377.0
2018-10-25 13:20:00,311.76,313.06,311.59,312.96,6032.0,311.76,313.06,311.59,312.96,6032.0
2018-10-25 13:25:00,313.19,313.72,313.19,313.54,10348.0,313.19,313.72,313.19,313.54,10348.0
2018-10-25 13:30:00,313.57,313.66,313.3,313.53,6677.0,313.57,313.66,313.3,313.53,6677.0
2018-10-25 13:35:00,313.36,313.86,313.33,313.63,9404.0,313.36,313.86,313.33,313.63,9404.0
2018-10-25 13:40:00,313.59,313.74,313.58,313.74,2850.0,313.59,313.74,313.58,313.74,2850.0
2018-10-25 13:45:00,313.61,314.28,313.58,314.28,9226.0,313.61,314.28,313.58,314.28,9226.0
2018-10-25 13:50:00,314.13,314.13,313.36,313.36,6816.0,314.13,314.13,313.36,313.36,6816.0
2018-10-25 13:55:00,313.49,313.88,313.19,313.19,6102.0,313.49,313.88,313.19,313.19,6102.0
2018-10-25 14:00:00,313.38,314.01,313.25,313.6,6032.0,313.38,314.01,313.25,313.6,6032.0
2018-10-25 14:05:00,313.73,315.71,313.73,315.71,10802.0,313.73,315.71,313.73,315.71,10802.0
2018-10-25 14:10:00,315.23,315.63,315.12,315.58,6200.0,315.23,315.63,315.12,315.58,6200.0
2018-10-25 14:15:00,315.58,315.73,314.99,315.11,5743.0,315.58,315.73,314.99,315.11,5743.0
2018-10-25 14:20:00,315.2,315.59,314.2,315.01,9814.0,315.2,315.59,314.2,315.01,9814.0
2018-10-25 14:25:00,314.91,315.97,314.77,315.16,10840.0,314.91,315.97,314.77,315.16,10840.0
2018-10-25 14:30:00,315.21,315.64,315.0,315.48,8267.0,315.21,315.64,315.0,315.48,8267.0
2018-10-25 14:35:00,315.48,315.7,315.29,315.48,10759.0,315.48,315.7,315.29,315.48,10759.0
2018-10-25 14:40:00,315.49,316.7,315.49,316.7,10492.0,315.49,316.7,315.49,316.7,10492.0
2018-10-25 14:45:00,316.77,317.44,316.77,317.2,9020.0,316.77,317.44,316.77,317.2,9020.0
2018-10-25 14:50:00,317.2,317.2,316.12,316.25,6822.0,317.2,317.2,316.12,316.25,6822.0
2018-10-25 14:55:00,316.57,317.26,316.36,316.5,8240.0,316.57,317.26,316.36,316.5,8240.0
2018-10-25 15:00:00,316.5,316.82,316.33,316.33,12447.0,316.5,316.82,316.33,316.33,12447.0
2018-10-25 15:05:00,316.53,316.99,316.41,316.8,14045.0,316.53,316.99,316.41,316.8,14045.0
2018-10-25 15:10:00,316.93,317.06,316.61,317.02,13200.0,316.93,317.06,316.61,317.02,13200.0
2018-10-25 15:15:00,316.96,317.58,316.95,317.55,14772.0,316.96,317.58,316.95,317.55,14772.0
2018-10-25 15:20:00,317.62,318.25,317.43,317.99,36834.0,317.62,318.25,317.43,317.99,36834.0
2018-10-25 15:25:00,317.89,318.18,317.62,318.0,31344.0,317.89,318.18,317.62,318.0,31344.0
2018-10-25 15:30:00,317.87,318.0,315.79,316.38,17097.0,317.87,318.0,315.79,316.38,17097.0
2018-10-25 15:35:00,316.37,316.73,315.97,316.67,12914.0,316.37,316.73,315.97,316.67,12914.0
2018-10-25 15:40:00,316.72,316.85,315.88,316.06,15804.0,316.72,316.85,315.88,316.06,15804.0
2018-10-25 15:45:00,316.17,316.57,314.76,316.08,34734.0,316.17,316.57,314.76,316.08,34734.0
2018-10-25 15:50:00,316.07,316.08,314.36,315.01,29380.0,316.07,316.08,314.36,315.01,29380.0
2018-10-25 15:55:00,315.18,315.77,314.03,314.95,77528.0,315.18,315.77,314.03,314.95,77528.0
2018-10-26 09:30:00,297.0,300.0,291.58,294.45,153225.0,297.0,300.0,291.58,294.45,153225.0
2018-10-26 09:35:00,294.49,294.88,288.0,288.71,136637.0,294.49,294.88,288.0,288.71,136637.0
2018-10-26 09:40:00,288.71,295.51,287.56,295.51,76270.0,288.71,295.51,287.56,295.51,76270.0
2018-10-26 09:45:00,295.23,299.0,294.92,295.96,202157.0,295.23,299.0,294.92,295.96,202157.0
2018-10-26 09:50:00,296.34,296.6,290.0,291.14,91242.0,296.34,296.6,290.0,291.14,91242.0
2018-10-26 09:55:00,291.5,292.95,290.0,292.81,59144.0,291.5,292.95,290.0,292.81,59144.0
2018-10-26 10:00:00,292.08,293.44,287.1,289.16,91223.0,292.08,293.44,287.1,289.16,91223.0
2018-10-26 10:05:00,289.17,289.17,284.35,286.26,104683.0,289.17,289.17,284.35,286.26,104683.0
2018-10-26 10:10:00,285.99,287.53,285.5,286.69,61532.0,285.99,287.53,285.5,286.69,61532.0
2018-10-26 10:15:00,286.5,290.49,285.83,290.13,65243.0,286.5,290.49,285.83,290.13,65243.0
2018-10-26 10:20:00,290.14,290.48,287.48,287.48,61227.0,290.14,290.48,287.48,287.48,61227.0
2018-10-26 10:25:00,288.02,289.15,285.0,285.73,59356.0,288.02,289.15,285.0,285.73,59356.0
2018-10-26 10:30:00,285.81,286.88,284.86,285.96,68425.0,285.81,286.88,284.86,285.96,68425.0
2018-10-26 10:35:00,285.86,287.55,285.02,287.24,36877.0,285.86,287.55,285.02,287.24,36877.0
2018-10-26 10:40:00,287.27,289.79,287.0,289.62,48236.0,287.27,289.79,287.0,289.62,48236.0
2018-10-26 10:45:00,289.5,290.7,288.91,290.33,50879.0,289.5,290.7,288.91,290.33,50879.0
2018-10-26 10:50:00,290.02,291.51,289.87,291.07,46564.0,290.02,291.51,289.87,291.07,46564.0
2018-10-26 10:55:00,291.22,291.75,289.91,290.14,46984.0,291.22,291.75,289.91,290.14,46984.0
2018-10-26 11:00:00,290.15,290.66,288.78,290.37,101664.0,290.15,290.66,288.78,290.37,101664.0
2018-10-26 11:05:00,290.47,292.92,289.9,291.57,34795.0,290.47,292.92,289.9,291.57,34795.0
2018-10-26 11:10:00,291.96,292.29,290.28,291.0,37093.0,291.96,292.29,290.28,291.0,37093.0
2018-10-26 11:15:00,291.06,291.55,289.69,290.36,54704.0,291.06,291.55,289.69,290.36,54704.0
2018-10-26 11:20:00,290.0,290.98,289.69,290.67,22650.0,290.0,290.98,289.69,290.67,22650.0
2018-10-26 11:25:00,290.92,291.13,290.0,290.25,25118.0,290.92,291.13,290.0,290.25,25118.0
2018-10-26 11:30:00,290.24,294.35,290.23,294.26,48498.0,290.24,294.35,290.23,294.26,48498.0
2018-10-26 11:35:00,294.3,296.11,292.89,293.02,62750.0,294.3,296.11,292.89,293.02,62750.0
2018-10-26 11:40:00,292.84,294.25,292.19,294.2,23125.0,292.84,294.25,292.19,294.2,23125.0
2018-10-26 11:45:00,294.25,295.13,292.55,292.98,33700.0,294.25,295.13,292.55,292.98,33700.0
2018-10-26 11:50:00,292.59,295.1,291.97,294.37,26142.0,292.59,295.1,291.97,294.37,26142.0
2018-10-26 11:55:00,294.31,296.15,294.05,295.28,32464.0,294.31,296.15,294.05,295.28,32464.0
2018-10-26 12:00:00,295.39,296.18,294.59,296.18,27873.0,295.39,296.18,294.59,296.18,27873.0
2018-10-26 12:05:00,296.04,297.45,294.78,295.03,18618.0,296.04,297.45,294.78,295.03,18618.0
2018-10-26 12:10:00,295.05,295.65,294.25,294.65,21185.0,295.05,295.65,294.25,294.65,21185.0
2018-10-26 12:15:00,294.61,296.9,294.16,296.68,18029.0,294.61,296.9,294.16,296.68,18029.0
2018-10-26 12:20:00,297.19,299.26,296.8,298.13,38989.0,297.19,299.26,296.8,298.13,38989.0
2018-10-26 12:25:00,298.57,299.0,297.84,298.28,10485.0,298.57,299.0,297.84,298.28,10485.0
2018-10-26 12:30:00,297.93,299.07,297.89,298.22,52486.0,297.93,299.07,297.89,298.22,52486.0
2018-10-26 12:35:00,298.22,298.52,297.21,297.74,24827.0,298.22,298.52,297.21,297.74,24827.0
2018-10-26 12:40:00,297.93,298.75,297.93,298.5,5965.0,297.93,298.75,297.93,298.5,5965.0
2018-10-26 12:45:00,298.45,299.7,298.3,299.58,41866.0,298.45,299.7,298.3,299.58,41866.0
2018-10-26 12:50:00,299.59,302.55,299.57,300.25,52987.0,299.59,302.55,299.57,300.25,52987.0
2018-10-26 12:55:00,300.19,300.89,298.4,298.7,41011.0,300.19,300.89,298.4,298.7,41011.0
2018-10-26 13:00:00,298.89,299.72,298.32,299.55,23628.0,298.89,299.72,298.32,299.55,23628.0
2018-10-26 13:05:00,299.42,300.5,299.42,300.5,19000.0,299.42,300.5,299.42,300.5,19000.0
2018-10-26 13:10:00,300.82,301.41,299.87,300.26,21385.0,300.82,301.41,299.87,300.26,21385.0
2018-10-26 13:15:00,300.15,300.34,298.44,298.7,9211.0,300.15,300.34,298.44,298.7,9211.0
2018-10-26 13:20:00,298.69,298.69,297.41,297.48,3973.0,298.69,298.69,297.41,297.48,3973.0
2018-10-26 13:25:00,297.46,297.74,296.08,296.26,16797.0,297.46,297.74,296.08,296.26,16797.0
2018-10-26 13:30:00,296.26,297.24,295.65,296.04,31693.0,296.26,297.24,295.65,296.04,31693.0
2018-10-26 13:35:00,296.05,296.84,294.94,295.72,17811.0,296.05,296.84,294.94,295.72,17811.0
2018-10-26 13:40:00,295.73,297.77,295.52,297.68,10874.0,295.73,297.77,295.52,297.68,10874.0
2018-10-26 13:45:00,297.85,297.85,296.6,297.04,34253.0,297.85,297.85,296.6,297.04,34253.0
2018-10-26 13:50:00,297.19,298.36,296.8,298.14,17655.0,297.19,298.36,296.8,298.14,17655.0
2018-10-26 13:55:00,298.63,298.63,297.52,298.33,20101.0,298.63,298.63,297.52,298.33,20101.0
2018-10-26 14:00:00,298.24,298.7,297.98,298.34,14565.0,298.24,298.7,297.98,298.34,14565.0
2018-10-26 14:05:00,298.48,299.93,298.29,298.44,19885.0,298.48,299.93,298.29,298.44,19885.0
2018-10-26 14:10:00,298.65,299.41,298.32,298.94,26569.0,298.65,299.41,298.32,298.94,26569.0
2018-10-26 14:15:00,299.16,299.29,297.95,298.0,34086.0,299.16,299.29,297.95,298.0,34086.0
2018-10-26 14:20:00,298.22,298.46,295.81,297.5,17123.0,298.22,298.46,295.81,297.5,17123.0
2018-10-26 14:25:00,297.48,299.44,297.07,299.03,33205.0,297.48,299.44,297.07,299.03,33205.0
2018-10-26 14:30:00,298.86,298.88,297.5,298.83,22113.0,298.86,298.88,297.5,298.83,22113.0
2018-10-26 14:35:00,298.35,299.14,298.04,298.83,20980.0,298.35,299.14,298.04,298.83,20980.0
2018-10-26 14:40:00,299.04,299.23,298.2,298.77,23157.0,299.04,299.23,298.2,298.77,23157.0
2018-10-26 14:45:00,298.68,299.07,298.22,298.98,36167.0,298.68,299.07,298.22,298.98,36167.0
2018-10-26 14:50:00,298.75,299.35,298.16,298.45,51464.0,298.75,299.35,298.16,298.45,51464.0
2018-10-26 14:55:00,298.63,298.81,294.56,295.2,49677.0,298.63,298.81,294.56,295.2,49677.0
2018-10-26 15:00:00,295.04,295.59,294.5,295.42,19552.0,295.04,295.59,294.5,295.42,19552.0
2018-10-26 15:05:00,295.62,295.86,294.92,295.0,34388.0,295.62,295.86,294.92,295.0,34388.0
2018-10-26 15:10:00,295.11,295.42,292.84,293.35,24066.0,295.11,295.42,292.84,293.35,24066.0
2018-10-26 15:15:00,293.44,295.0,292.99,294.93,22033.0,293.44,295.0,292.99,294.93,22033.0
2018-10-26 15:20:00,294.49,295.9,294.49,295.36,18340.0,294.49,295.9,294.49,295.36,18340.0
2018-10-26 15:25:00,295.31,295.78,294.76,294.91,34240.0,295.31,295.78,294.76,294.91,34240.0
2018-10-26 15:30:00,295.12,295.28,293.52,294.01,45127.0,295.12,295.28,293.52,294.01,45127.0
2018-10-26 15:35:00,293.93,295.84,293.88,294.56,73994.0,293.93,295.84,293.88,294.56,73994.0
2018-10-26 15:40:00,294.55,295.04,292.9,292.9,38305.0,294.55,295.04,292.9,292.9,38305.0
2018-10-26 15:45:00,292.9,295.53,292.9,294.55,37117.0,292.9,295.53,292.9,294.55,37117.0
2018-10-26 15:50:00,294.67,295.72,293.74,295.38,50153.0,294.67,295.72,293.74,295.38,50153.0
2018-10-26 15:55:00,295.27,295.37,294.19,295.01,174613.0,295.27,295.37,294.19,295.01,174613.0
2018-10-29 09:30:00,299.13,304.9,299.13,303.28,12085.0,299.13,304.9,299.13,303.28,12085.0
2018-10-29 09:35:00,300.75,301.11,298.81,299.73,3724.0,300.75,301.11,298.81,299.73,3724.0
2018-10-29 09:40:00,299.74,301.55,298.73,300.36,11015.0,299.74,301.55,298.73,300.36,11015.0
2018-10-29 09:45:00,300.21,300.68,298.39,299.1,14706.0,300.21,300.68,298.39,299.1,14706.0
2018-10-29 09:50:00,299.09,300.35,298.76,299.28,10889.0,299.09,300.35,298.76,299.28,10889.0
2018-10-29 09:55:00,299.28,300.43,298.71,299.78,11627.0,299.28,300.43,298.71,299.78,11627.0
2018-10-29 10:00:00,299.97,303.66,299.84,303.6,17646.0,299.97,303.66,299.84,303.6,17646.0
2018-10-29 10:05:00,303.49,304.39,302.6,304.24,30231.0,303.49,304.39,302.6,304.24,30231.0
2018-10-29 10:10:00,304.45,306.16,303.72,305.91,215998.0,304.45,306.16,303.72,305.91,215998.0
2018-10-29 10:15:00,305.62,305.99,304.83,305.85,11177.0,305.62,305.99,304.83,305.85,11177.0
2018-10-29 10:20:00,305.85,307.4,305.63,306.89,13345.0,305.85,307.4,305.63,306.89,13345.0
2018-10-29 10:25:00,306.87,308.09,306.62,307.28,3204.0,306.87,308.09,306.62,307.28,3204.0
2018-10-29 10:30:00,307.1,307.47,306.4,306.5,10544.0,307.1,307.47,306.4,306.5,10544.0
2018-10-29 10:35:00,306.66,307.56,306.23,307.49,16036.0,306.66,307.56,306.23,307.49,16036.0
2018-10-29 10:40:00,307.01,307.23,306.5,306.68,10333.0,307.01,307.23,306.5,306.68,10333.0
2018-10-29 10:45:00,306.68,307.63,306.67,306.69,6439.0,306.68,307.63,306.67,306.69,6439.0
2018-10-29 10:50:00,306.9,308.45,306.89,308.44,7660.0,306.9,308.45,306.89,308.44,7660.0
2018-10-29 10:55:00,308.51,309.89,308.18,309.57,19106.0,308.51,309.89,308.18,309.57,19106.0
2018-10-29 11:00:00,309.71,310.38,309.28,309.6,23596.0,309.71,310.38,309.28,309.6,23596.0
2018-10-29 11:05:00,309.7,310.11,308.72,308.95,22421.0,309.7,310.11,308.72,308.95,22421.0
2018-10-29 11:10:00,309.24,309.24,308.71,309.09,14554.0,309.24,309.24,308.71,309.09,14554.0
2018-10-29 11:15:00,309.07,309.3,307.01,307.14,15058.0,309.07,309.3,307.01,307.14,15058.0
2018-10-29 11:20:00,307.08,307.57,304.67,304.68,18361.0,307.08,307.57,304.67,304.68,18361.0
2018-10-29 11:25:00,304.69,305.55,304.69,304.95,5206.0,304.69,305.55,304.69,304.95,5206.0
2018-10-29 11:30:00,304.97,305.97,304.73,305.79,8593.0,304.97,305.97,304.73,305.79,8593.0
2018-10-29 11:35:00,305.29,305.66,304.94,305.27,5985.0,305.29,305.66,304.94,305.27,5985.0
2018-10-29 11:40:00,305.27,305.28,303.56,305.0,11323.0,305.27,305.28,303.56,305.0,11323.0
2018-10-29 11:45:00,305.01,305.37,303.49,304.52,6751.0,305.01,305.37,303.49,304.52,6751.0
2018-10-29 11:50:00,304.76,305.46,304.76,305.02,3515.0,304.76,305.46,304.76,305.02,3515.0
2018-10-29 11:55:00,304.99,305.25,303.78,304.11,21715.0,304.99,305.25,303.78,304.11,21715.0
2018-10-29 12:00:00,304.41,304.89,303.74,304.08,9147.0,304.41,304.89,303.74,304.08,9147.0
2018-10-29 12:05:00,304.37,305.0,303.81,303.82,4000.0,304.37,305.0,303.81,303.82,4000.0
2018-10-29 12:10:00,303.7,303.8,302.83,303.38,11130.0,303.7,303.8,302.83,303.38,11130.0
2018-10-29 12:15:00,303.53,304.79,302.74,302.88,11425.0,303.53,304.79,302.74,302.88,11425.0
2018-10-29 12:20:00,302.47,302.73,301.19,301.44,9617.0,302.47,302.73,301.19,301.44,9617.0
2018-10-29 12:25:00,301.41,302.76,301.41,302.68,13665.0,301.41,302.76,301.41,302.68,13665.0
2018-10-29 12:30:00,302.27,303.3,302.2,302.2,5509.0,302.27,303.3,302.2,302.2,5509.0
2018-10-29 12:35:00,302.47,303.34,301.42,302.07,7676.0,302.47,303.34,301.42,302.07,7676.0
2018-10-29 12:40:00,302.06,304.31,302.06,304.13,5606.0,302.06,304.31,302.06,304.13,5606.0
2018-10-29 12:45:00,304.32,305.68,304.1,305.06,18207.0,304.32,305.68,304.1,305.06,18207.0
2018-10-29 12:50:00,305.06,305.09,304.55,304.85,5819.0,305.06,305.09,304.55,304.85,5819.0
2018-10-29 12:55:00,304.82,304.82,303.53,304.42,4800.0,304.82,304.82,303.53,304.42,4800.0
2018-10-29 13:00:00,304.24,305.76,303.89,305.73,10339.0,304.24,305.76,303.89,305.73,10339.0
2018-10-29 13:05:00,305.75,306.27,305.11,306.27,3746.0,305.75,306.27,305.11,306.27,3746.0
2018-10-29 13:10:00,306.22,306.71,305.94,306.67,3924.0,306.22,306.71,305.94,306.67,3924.0
2018-10-29 13:15:00,306.98,307.21,306.19,306.24,8070.0,306.98,307.21,306.19,306.24,8070.0
2018-10-29 13:20:00,305.96,306.42,305.49,305.49,4000.0,305.96,306.42,305.49,305.49,4000.0
2018-10-29 13:25:00,305.45,305.46,305.07,305.07,1900.0,305.45,305.46,305.07,305.07,1900.0
2018-10-29 13:30:00,305.11,307.78,305.1,307.62,12497.0,305.11,307.78,305.1,307.62,12497.0
2018-10-29 13:35:00,307.68,308.3,307.47,308.3,8687.0,307.68,308.3,307.47,308.3,8687.0
2018-10-29 13:40:00,308.1,308.39,306.42,307.24,7889.0,308.1,308.39,306.42,307.24,7889.0
2018-10-29 13:45:00,307.19,307.35,305.66,305.74,7000.0,307.19,307.35,305.66,305.74,7000.0
2018-10-29 13:50:00,305.87,307.81,305.74,307.59,11492.0,305.87,307.81,305.74,307.59,11492.0
2018-10-29 13:55:00,307.77,307.77,306.23,306.23,4301.0,307.77,307.77,306.23,306.23,4301.0
2018-10-29 14:00:00,306.48,306.48,305.54,306.06,8819.0,306.48,306.48,305.54,306.06,8819.0
2018-10-29 14:05:00,305.88,305.89,305.07,305.25,4600.0,305.88,305.89,305.07,305.25,4600.0
2018-10-29 14:10:00,305.03,305.13,303.43,304.05,8786.0,305.03,305.13,303.43,304.05,8786.0
2018-10-29 14:15:00,304.12,304.54,303.7,304.54,10851.0,304.12,304.54,303.7,304.54,10851.0
2018-10-29 14:20:00,304.06,304.19,303.53,304.09,9350.0,304.06,304.19,303.53,304.09,9350.0
2018-10-29 14:25:00,303.83,304.35,303.79,303.84,26620.0,303.83,304.35,303.79,303.84,26620.0
2018-10-29 14:30:00,303.84,304.13,303.42,303.44,12189.0,303.84,304.13,303.42,303.44,12189.0
2018-10-29 14:35:00,303.49,303.81,303.4,303.47,7753.0,303.49,303.81,303.4,303.47,7753.0
2018-10-29 14:40:00,303.35,303.85,303.34,303.4,12620.0,303.35,303.85,303.34,303.4,12620.0
2018-10-29 14:45:00,303.4,303.59,302.14,302.29,5750.0,303.4,303.59,302.14,302.29,5750.0
2018-10-29 14:50:00,302.33,302.46,301.17,301.22,6300.0,302.33,302.46,301.17,301.22,6300.0
2018-10-29 14:55:00,301.37,302.87,301.12,301.25,12248.0,301.37,302.87,301.12,301.25,12248.0
2018-10-29 15:00:00,301.26,301.27,299.76,299.76,10943.0,301.26,301.27,299.76,299.76,10943.0
2018-10-29 15:05:00,299.78,299.99,298.7,299.41,32667.0,299.78,299.99,298.7,299.41,32667.0
2018-10-29 15:10:00,299.53,300.24,298.89,299.0,25540.0,299.53,300.24,298.89,299.0,25540.0
2018-10-29 15:15:00,299.01,299.88,298.22,299.81,22429.0,299.01,299.88,298.22,299.81,22429.0
2018-10-29 15:20:00,299.7,300.11,298.97,299.98,23835.0,299.7,300.11,298.97,299.98,23835.0
2018-10-29 15:25:00,300.09,300.76,299.65,299.81,25378.0,300.09,300.76,299.65,299.81,25378.0
2018-10-29 15:30:00,299.8,300.2,299.32,299.67,29401.0,299.8,300.2,299.32,299.67,29401.0
2018-10-29 15:35:00,299.63,299.63,298.67,298.76,21336.0,299.63,299.63,298.67,298.76,21336.0
2018-10-29 15:40:00,298.77,298.78,296.07,296.07,14877.0,298.77,298.78,296.07,296.07,14877.0
2018-10-29 15:45:00,296.05,299.06,296.05,298.48,27195.0,296.05,299.06,296.05,298.48,27195.0
2018-10-29 15:50:00,298.16,300.71,298.16,300.05,45814.0,298.16,300.71,298.16,300.05,45814.0
2018-10-29 15:55:00,299.89,301.03,299.08,300.89,75903.0,299.89,301.03,299.08,300.89,75903.0
2018-10-30 09:30:00,302.36,303.15,301.94,301.94,19411.0,302.36,303.15,301.94,301.94,19411.0
2018-10-30 09:35:00,301.87,303.92,301.85,303.73,15877.0,301.87,303.92,301.85,303.73,15877.0
2018-10-30 09:40:00,304.53,307.32,303.64,306.22,25507.0,304.53,307.32,303.64,306.22,25507.0
2018-10-30 09:45:00,306.22,307.28,305.51,306.1,22269.0,306.22,307.28,305.51,306.1,22269.0
2018-10-30 09:50:00,306.1,308.24,306.09,308.24,9720.0,306.1,308.24,306.09,308.24,9720.0
2018-10-30 09:55:00,308.26,310.97,308.26,310.94,17039.0,308.26,310.97,308.26,310.94,17039.0
2018-10-30 10:00:00,310.44,312.73,310.26,312.28,19842.0,310.44,312.73,310.26,312.28,19842.0
2018-10-30 10:05:00,312.77,313.64,311.72,311.74,27330.0,312.77,313.64,311.72,311.74,27330.0
2018-10-30 10:10:00,311.56,311.85,310.37,311.61,16447.0,311.56,311.85,310.37,311.61,16447.0
2018-10-30 10:15:00,312.23,313.61,311.83,313.01,22450.0,312.23,313.61,311.83,313.01,22450.0
2018-10-30 10:20:00,312.83,313.77,311.74,312.63,16561.0,312.83,313.77,311.74,312.63,16561.0
2018-10-30 10:25:00,312.75,313.3,309.67,309.82,21824.0,312.75,313.3,309.67,309.82,21824.0
2018-10-30 10:30:00,309.98,310.52,309.14,310.11,14902.0,309.98,310.52,309.14,310.11,14902.0
2018-10-30 10:35:00,309.79,310.15,308.95,310.15,24482.0,309.79,310.15,308.95,310.15,24482.0
2018-10-30 10:40:00,309.91,310.19,309.56,309.74,10135.0,309.91,310.19,309.56,309.74,10135.0
2018-10-30 10:45:00,309.37,310.48,308.9,310.13,5599.0,309.37,310.48,308.9,310.13,5599.0
2018-10-30 10:50:00,310.98,311.69,310.82,311.11,3702.0,310.98,311.69,310.82,311.11,3702.0
2018-10-30 10:55:00,311.23,311.59,310.91,310.96,4328.0,311.23,311.59,310.91,310.96,4328.0
2018-10-30 11:00:00,310.66,311.09,310.0,310.2,8350.0,310.66,311.09,310.0,310.2,8350.0
2018-10-30 11:05:00,310.01,312.17,309.97,312.17,4429.0,310.01,312.17,309.97,312.17,4429.0
2018-10-30 11:10:00,311.94,311.94,310.81,310.81,6087.0,311.94,311.94,310.81,310.81,6087.0
2018-10-30 11:15:00,310.87,311.59,310.8,311.4,3688.0,310.87,311.59,310.8,311.4,3688.0
2018-10-30 11:20:00,312.14,312.71,311.97,312.47,8661.0,312.14,312.71,311.97,312.47,8661.0
2018-10-30 11:25:00,312.64,313.94,312.54,313.28,12790.0,312.64,313.94,312.54,313.28,12790.0
2018-10-30 11:30:00,313.34,314.16,313.18,313.56,6602.0,313.34,314.16,313.18,313.56,6602.0
2018-10-30 11:35:00,313.87,315.49,313.85,314.99,14534.0,313.87,315.49,313.85,314.99,14534.0
2018-10-30 11:40:00,314.97,315.98,314.6,315.93,5300.0,314.97,315.98,314.6,315.93,5300.0
2018-10-30 11:45:00,315.89,316.27,315.13,316.27,9500.0,315.89,316.27,315.13,316.27,9500.0
2018-10-30 11:50:00,316.28,316.38,314.95,314.95,6959.0,316.28,316.38,314.95,314.95,6959.0
2018-10-30 11:55:00,314.93,315.03,314.11,314.55,9905.0,314.93,315.03,314.11,314.55,9905.0
2018-10-30 12:00:00,314.59,315.94,314.39,315.25,14690.0,314.59,315.94,314.39,315.25,14690.0
2018-10-30 12:05:00,315.51,316.01,314.46,315.12,12915.0,315.51,316.01,314.46,315.12,12915.0
2018-10-30 12:10:00,314.63,315.74,314.27,314.28,17598.0,314.63,315.74,314.27,314.28,17598.0
2018-10-30 12:15:00,314.39,314.58,312.79,313.46,8764.0,314.39,314.58,312.79,313.46,8764.0
2018-10-30 12:20:00,313.1,313.86,312.9,313.75,4533.0,313.1,313.86,312.9,313.75,4533.0
2018-10-30 12:25:00,313.91,314.29,313.65,313.93,1600.0,313.91,314.29,313.65,313.93,1600.0
2018-10-30 12:30:00,313.98,313.99,312.93,313.06,7809.0,313.98,313.99,312.93,313.06,7809.0
2018-10-30 12:35:00,313.16,313.84,312.57,313.27,7227.0,313.16,313.84,312.57,313.27,7227.0
2018-10-30 12:40:00,313.47,313.67,312.84,313.18,9157.0,313.47,313.67,312.84,313.18,9157.0
2018-10-30 12:45:00,312.99,314.46,312.9,314.36,4818.0,312.99,314.46,312.9,314.36,4818.0
2018-10-30 12:50:00,314.55,315.1,314.53,314.65,5653.0,314.55,315.1,314.53,314.65,5653.0
2018-10-30 12:55:00,314.54,314.65,312.37,312.69,4820.0,314.54,314.65,312.37,312.69,4820.0
2018-10-30 13:00:00,312.65,313.14,312.37,312.96,4711.0,312.65,313.14,312.37,312.96,4711.0
2018-10-30 13:05:00,313.0,313.33,313.0,313.21,4823.0,313.0,313.33,313.0,313.21,4823.0
2018-10-30 13:10:00,313.06,313.16,311.56,312.14,8100.0,313.06,313.16,311.56,312.14,8100.0
2018-10-30 13:15:00,312.09,313.33,312.07,312.3,10420.0,312.09,313.33,312.07,312.3,10420.0
2018-10-30 13:20:00,312.34,312.45,311.78,311.78,5491.0,312.34,312.45,311.78,311.78,5491.0
2018-10-30 13:25:00,311.93,311.93,310.74,310.95,11653.0,311.93,311.93,310.74,310.95,11653.0
2018-10-30 13:30:00,310.87,310.87,309.53,310.08,4504.0,310.87,310.87,309.53,310.08,4504.0
2018-10-30 13:35:00,310.09,310.86,310.09,310.46,4868.0,310.09,310.86,310.09,310.46,4868.0
2018-10-30 13:40:00,310.53,311.39,310.23,311.39,8200.0,310.53,311.39,310.23,311.39,8200.0
2018-10-30 13:45:00,311.37,311.74,310.65,311.55,5000.0,311.37,311.74,310.65,311.55,5000.0
2018-10-30 13:50:00,311.68,311.88,311.46,311.71,7300.0,311.68,311.88,311.46,311.71,7300.0
2018-10-30 13:55:00,311.91,312.51,311.78,312.28,4435.0,311.91,312.51,311.78,312.28,4435.0
2018-10-30 14:00:00,312.47,312.94,311.57,311.57,13800.0,312.47,312.94,311.57,311.57,13800.0
2018-10-30 14:05:00,311.4,311.77,311.29,311.53,6272.0,311.4,311.77,311.29,311.53,6272.0
2018-10-30 14:10:00,311.5,312.14,311.28,311.8,21657.0,311.5,312.14,311.28,311.8,21657.0
2018-10-30 14:15:00,312.06,312.06,311.21,311.49,4803.0,312.06,312.06,311.21,311.49,4803.0
2018-10-30 14:20:00,311.55,312.73,311.55,312.24,6911.0,311.55,312.73,311.55,312.24,6911.0
2018-10-30 14:25:00,312.24,312.33,311.07,311.14,5116.0,312.24,312.33,311.07,311.14,5116.0
2018-10-30 14:30:00,311.0,312.55,311.0,312.55,4296.0,311.0,312.55,311.0,312.55,4296.0
2018-10-30 14:35:00,312.47,312.67,312.08,312.23,10061.0,312.47,312.67,312.08,312.23,10061.0
2018-10-30 14:40:00,312.23,312.59,311.19,311.88,6685.0,312.23,312.59,311.19,311.88,6685.0
2018-10-30 14:45:00,311.84,312.27,311.83,312.25,2838.0,311.84,312.27,311.83,312.25,2838.0
2018-10-30 14:50:00,312.29,314.1,312.29,313.33,8451.0,312.29,314.1,312.29,313.33,8451.0
2018-10-30 14:55:00,313.33,314.82,313.32,314.62,18031.0,313.33,314.82,313.32,314.62,18031.0
2018-10-30 15:00:00,314.65,315.0,313.55,314.82,11285.0,314.65,315.0,313.55,314.82,11285.0
2018-10-30 15:05:00,314.58,315.93,314.5,315.56,15669.0,314.58,315.93,314.5,315.56,15669.0
2018-10-30 15:10:00,315.37,315.87,314.49,314.87,26068.0,315.37,315.87,314.49,314.87,26068.0
2018-10-30 15:15:00,314.71,315.87,314.7,315.32,13902.0,314.71,315.87,314.7,315.32,13902.0
2018-10-30 15:20:00,315.09,315.54,314.76,315.48,11504.0,315.09,315.54,314.76,315.48,11504.0
2018-10-30 15:25:00,315.34,316.8,315.34,316.09,13860.0,315.34,316.8,315.34,316.09,13860.0
2018-10-30 15:30:00,316.09,316.55,315.28,316.05,16828.0,316.09,316.55,315.28,316.05,16828.0
2018-10-30 15:35:00,316.03,316.54,315.0,315.04,22633.0,316.03,316.54,315.0,315.04,22633.0
2018-10-30 15:40:00,315.2,315.6,314.58,315.32,17847.0,315.2,315.6,314.58,315.32,17847.0
2018-10-30 15:45:00,315.24,315.56,314.86,315.29,26483.0,315.24,315.56,314.86,315.29,26483.0
2018-10-30 15:50:00,315.46,316.9,315.4,315.53,24408.0,315.46,316.9,315.4,315.53,24408.0
2018-10-30 15:55:00,315.51,316.94,315.51,316.49,126398.0,315.51,316.94,315.51,316.49,126398.0
2018-10-31 09:30:00,318.37,320.98,318.36,319.3,17906.0,318.37,320.98,318.36,319.3,17906.0
2018-10-31 09:35:00,319.55,319.69,317.24,318.66,14570.0,319.55,319.69,317.24,318.66,14570.0
2018-10-31 09:40:00,318.35,319.75,317.6,318.55,24236.0,318.35,319.75,317.6,318.55,24236.0
2018-10-31 09:45:00,318.97,319.93,318.35,319.56,30409.0,318.97,319.93,318.35,319.56,30409.0
2018-10-31 09:50:00,319.98,321.43,319.79,321.18,7410.0,319.98,321.43,319.79,321.18,7410.0
2018-10-31 09:55:00,321.22,322.3,320.89,321.81,16940.0,321.22,322.3,320.89,321.81,16940.0
2018-10-31 10:00:00,321.99,322.0,321.04,321.2,16786.0,321.99,322.0,321.04,321.2,16786.0
2018-10-31 10:05:00,321.44,321.71,319.66,320.0,16316.0,321.44,321.71,319.66,320.0,16316.0
2018-10-31 10:10:00,320.1,320.14,319.09,319.54,14521.0,320.1,320.14,319.09,319.54,14521.0
2018-10-31 10:15:00,319.45,321.28,319.3,320.56,14424.0,319.45,321.28,319.3,320.56,14424.0
2018-10-31 10:20:00,320.55,321.2,319.79,321.2,9676.0,320.55,321.2,319.79,321.2,9676.0
2018-10-31 10:25:00,321.07,322.04,320.8,321.43,5301.0,321.07,322.04,320.8,321.43,5301.0
2018-10-31 10:30:00,321.7,322.4,320.63,321.98,12325.0,321.7,322.4,320.63,321.98,12325.0
2018-10-31 10:35:00,321.98,322.34,321.8,322.12,21565.0,321.98,322.34,321.8,322.12,21565.0
2018-10-31 10:40:00,322.13,322.17,321.46,321.57,15217.0,322.13,322.17,321.46,321.57,15217.0
2018-10-31 10:45:00,321.86,321.88,320.4,321.14,9366.0,321.86,321.88,320.4,321.14,9366.0
2018-10-31 10:50:00,320.94,321.4,320.53,320.94,5015.0,320.94,321.4,320.53,320.94,5015.0
2018-10-31 10:55:00,321.06,321.81,320.96,321.47,18045.0,321.06,321.81,320.96,321.47,18045.0
2018-10-31 11:00:00,321.52,321.81,320.14,320.53,15146.0,321.52,321.81,320.14,320.53,15146.0
2018-10-31 11:05:00,320.37,320.64,319.67,319.86,12762.0,320.37,320.64,319.67,319.86,12762.0
2018-10-31 11:10:00,319.95,320.9,319.67,320.62,14769.0,319.95,320.9,319.67,320.62,14769.0
2018-10-31 11:15:00,320.64,320.73,320.24,320.61,11840.0,320.64,320.73,320.24,320.61,11840.0
2018-10-31 11:20:00,320.88,321.88,320.78,321.42,11708.0,320.88,321.88,320.78,321.42,11708.0
2018-10-31 11:25:00,321.5,321.84,321.01,321.78,6311.0,321.5,321.84,321.01,321.78,6311.0
2018-10-31 11:30:00,321.89,322.25,321.54,321.6,7743.0,321.89,322.25,321.54,321.6,7743.0
2018-10-31 11:35:00,321.63,322.21,321.63,322.07,5813.0,321.63,322.21,321.63,322.07,5813.0
2018-10-31 11:40:00,322.23,322.35,322.04,322.34,7980.0,322.23,322.35,322.04,322.34,7980.0
2018-10-31 11:45:00,322.17,322.48,322.02,322.02,7096.0,322.17,322.48,322.02,322.02,7096.0
2018-10-31 11:50:00,322.09,322.5,321.92,322.38,4644.0,322.09,322.5,321.92,322.38,4644.0
2018-10-31 11:55:00,322.38,322.38,321.58,321.62,6200.0,322.38,322.38,321.58,321.62,6200.0
2018-10-31 12:00:00,321.69,321.71,319.97,320.13,10256.0,321.69,321.71,319.97,320.13,10256.0
2018-10-31 12:05:00,320.0,320.34,319.41,319.92,12694.0,320.0,320.34,319.41,319.92,12694.0
2018-10-31 12:10:00,319.92,320.74,319.71,320.68,5898.0,319.92,320.74,319.71,320.68,5898.0
2018-10-31 12:15:00,320.92,321.19,320.31,321.12,8083.0,320.92,321.19,320.31,321.12,8083.0
2018-10-31 12:20:00,321.04,321.18,320.05,321.18,7900.0,321.04,321.18,320.05,321.18,7900.0
2018-10-31 12:25:00,321.0,321.48,320.71,320.98,7053.0,321.0,321.48,320.71,320.98,7053.0
2018-10-31 12:30:00,320.8,321.62,320.8,321.62,10947.0,320.8,321.62,320.8,321.62,10947.0
2018-10-31 12:35:00,321.68,322.02,321.57,321.92,13271.0,321.68,322.02,321.57,321.92,13271.0
2018-10-31 12:40:00,322.02,322.4,321.63,322.12,8874.0,322.02,322.4,321.63,322.12,8874.0
2018-10-31 12:45:00,321.93,322.45,321.91,322.44,4405.0,321.93,322.45,321.91,322.44,4405.0
2018-10-31 12:50:00,322.35,322.94,322.32,322.9,8136.0,322.35,322.94,322.32,322.9,8136.0
2018-10-31 12:55:00,322.96,323.74,322.77,323.28,8350.0,322.96,323.74,322.77,323.28,8350.0
2018-10-31 13:00:00,323.46,323.67,323.38,323.55,4305.0,323.46,323.67,323.38,323.55,4305.0
2018-10-31 13:05:00,323.67,324.27,323.04,323.28,11500.0,323.67,324.27,323.04,323.28,11500.0
2018-10-31 13:10:00,323.28,324.47,323.27,324.17,7800.0,323.28,324.47,323.27,324.17,7800.0
2018-10-31 13:15:00,324.28,324.91,324.27,324.73,12300.0,324.28,324.91,324.27,324.73,12300.0
2018-10-31 13:20:00,324.55,325.18,324.48,325.05,8831.0,324.55,325.18,324.48,325.05,8831.0
2018-10-31 13:25:00,325.19,325.2,324.72,324.9,8700.0,325.19,325.2,324.72,324.9,8700.0
2018-10-31 13:30:00,324.92,324.92,324.38,324.63,2500.0,324.92,324.92,324.38,324.63,2500.0
2018-10-31 13:35:00,324.59,324.94,324.41,324.94,7710.0,324.59,324.94,324.41,324.94,7710.0
2018-10-31 13:40:00,324.81,325.42,324.78,325.41,7467.0,324.81,325.42,324.78,325.41,7467.0
2018-10-31 13:45:00,325.38,325.54,324.95,325.15,6160.0,325.38,325.54,324.95,325.15,6160.0
2018-10-31 13:50:00,325.19,325.33,324.76,324.91,11479.0,325.19,325.33,324.76,324.91,11479.0
2018-10-31 13:55:00,324.94,325.36,324.92,325.09,25183.0,324.94,325.36,324.92,325.09,25183.0
2018-10-31 14:00:00,324.99,325.59,324.63,325.28,16923.0,324.99,325.59,324.63,325.28,16923.0
2018-10-31 14:05:00,325.35,325.72,325.15,325.24,17047.0,325.35,325.72,325.15,325.24,17047.0
2018-10-31 14:10:00,325.38,325.65,325.19,325.4,9494.0,325.38,325.65,325.19,325.4,9494.0
2018-10-31 14:15:00,325.3,325.87,325.2,325.52,9759.0,325.3,325.87,325.2,325.52,9759.0
2018-10-31 14:20:00,325.49,325.71,325.04,325.17,7931.0,325.49,325.71,325.04,325.17,7931.0
2018-10-31 14:25:00,325.04,325.04,323.86,324.16,16057.0,325.04,325.04,323.86,324.16,16057.0
2018-10-31 14:30:00,324.17,324.27,323.78,323.78,11104.0,324.17,324.27,323.78,323.78,11104.0
2018-10-31 14:35:00,323.77,324.3,322.59,322.67,18286.0,323.77,324.3,322.59,322.67,18286.0
2018-10-31 14:40:00,322.92,323.41,322.67,323.34,8582.0,322.92,323.41,322.67,323.34,8582.0
2018-10-31 14:45:00,323.14,323.33,322.53,323.2,12898.0,323.14,323.33,322.53,323.2,12898.0
2018-10-31 14:50:00,323.19,323.73,323.04,323.63,10834.0,323.19,323.73,323.04,323.63,10834.0
2018-10-31 14:55:00,323.64,323.8,322.25,323.29,16163.0,323.64,323.8,322.25,323.29,16163.0
2018-10-31 15:00:00,323.26,324.13,322.95,323.82,15286.0,323.26,324.13,322.95,323.82,15286.0
2018-10-31 15:05:00,323.75,324.04,323.23,323.23,10027.0,323.75,324.04,323.23,323.23,10027.0
2018-10-31 15:10:00,323.23,324.23,323.1,323.94,8245.0,323.23,324.23,323.1,323.94,8245.0
2018-10-31 15:15:00,323.94,324.08,323.65,323.74,7700.0,323.94,324.08,323.65,323.74,7700.0
2018-10-31 15:20:00,323.9,324.03,323.11,323.72,10831.0,323.9,324.03,323.11,323.72,10831.0
2018-10-31 15:25:00,323.6,323.83,323.22,323.5,11685.0,323.6,323.83,323.22,323.5,11685.0
2018-10-31 15:30:00,323.47,323.5,322.58,322.69,14375.0,323.47,323.5,322.58,322.69,14375.0
2018-10-31 15:35:00,322.81,323.23,322.12,322.16,14309.0,322.81,323.23,322.12,322.16,14309.0
2018-10-31 15:40:00,322.16,322.53,321.32,321.51,19212.0,322.16,322.53,321.32,321.51,19212.0
2018-10-31 15:45:00,321.57,322.0,320.96,321.03,18221.0,321.57,322.0,320.96,321.03,18221.0
2018-10-31 15:50:00,321.09,321.35,320.87,321.13,24540.0,321.09,321.35,320.87,321.13,24540.0
2018-10-31 15:55:00,321.09,321.34,319.95,320.34,68952.0,321.09,321.34,319.95,320.34,68952.0
2018-11-01 09:30:00,319.78,323.89,317.0,322.95,26966.0,319.78,323.89,317.0,322.95,26966.0
2018-11-01 09:35:00,322.87,324.99,322.86,324.44,5550.0,322.87,324.99,322.86,324.44,5550.0
2018-11-01 09:40:00,324.91,324.92,322.18,322.18,9076.0,324.91,324.92,322.18,322.18,9076.0
2018-11-01 09:45:00,322.12,322.75,320.71,322.23,13030.0,322.12,322.75,320.71,322.23,13030.0
2018-11-01 09:50:00,321.87,324.2,321.58,323.55,10813.0,321.87,324.2,321.58,323.55,10813.0
2018-11-01 09:55:00,323.56,323.7,322.39,323.37,7000.0,323.56,323.7,322.39,323.37,7000.0
2018-11-01 10:00:00,323.01,323.39,321.47,323.38,4454.0,323.01,323.39,321.47,323.38,4454.0
2018-11-01 10:05:00,323.76,324.21,322.89,324.21,29749.0,323.76,324.21,322.89,324.21,29749.0
2018-11-01 10:10:00,324.72,325.64,324.32,324.85,8739.0,324.72,325.64,324.32,324.85,8739.0
2018-11-01 10:15:00,325.19,325.87,324.87,324.91,7317.0,325.19,325.87,324.87,324.91,7317.0
2018-11-01 10:20:00,325.87,326.38,324.87,325.9,9410.0,325.87,326.38,324.87,325.9,9410.0
2018-11-01 10:25:00,326.04,327.39,326.03,326.59,3800.0,326.04,327.39,326.03,326.59,3800.0
2018-11-01 10:30:00,327.59,328.65,326.79,328.65,6830.0,327.59,328.65,326.79,328.65,6830.0
2018-11-01 10:35:00,328.52,329.18,327.86,327.89,7420.0,328.52,329.18,327.86,327.89,7420.0
2018-11-01 10:40:00,328.27,329.58,328.13,329.3,5718.0,328.27,329.58,328.13,329.3,5718.0
2018-11-01 10:45:00,329.56,330.32,329.28,329.98,12096.0,329.56,330.32,329.28,329.98,12096.0
2018-11-01 10:50:00,330.18,330.45,329.48,329.67,11126.0,330.18,330.45,329.48,329.67,11126.0
2018-11-01 10:55:00,329.69,329.69,327.92,328.75,12862.0,329.69,329.69,327.92,328.75,12862.0
2018-11-01 11:00:00,328.54,329.16,327.19,327.6,25082.0,328.54,329.16,327.19,327.6,25082.0
2018-11-01 11:05:00,327.67,329.33,327.66,328.45,19867.0,327.67,329.33,327.66,328.45,19867.0
2018-11-01 11:10:00,328.39,329.2,328.09,328.88,14624.0,328.39,329.2,328.09,328.88,14624.0
2018-11-01 11:15:00,328.91,329.09,328.47,329.0,30845.0,328.91,329.09,328.47,329.0,30845.0
2018-11-01 11:20:00,328.9,330.2,328.7,329.81,20192.0,328.9,330.2,328.7,329.81,20192.0
2018-11-01 11:25:00,329.88,330.19,329.33,329.72,13780.0,329.88,330.19,329.33,329.72,13780.0
2018-11-01 11:30:00,329.57,329.57,328.12,328.12,7776.0,329.57,329.57,328.12,328.12,7776.0
2018-11-01 11:35:00,328.38,328.38,327.01,327.31,8901.0,328.38,328.38,327.01,327.31,8901.0
2018-11-01 11:40:00,327.24,327.61,326.9,327.61,5083.0,327.24,327.61,326.9,327.61,5083.0
2018-11-01 11:45:00,327.62,327.91,327.13,327.91,3800.0,327.62,327.91,327.13,327.91,3800.0
2018-11-01 11:50:00,327.72,327.84,327.36,327.74,12153.0,327.72,327.84,327.36,327.74,12153.0
2018-11-01 11:55:00,327.69,327.72,326.73,326.95,8935.0,327.69,327.72,326.73,326.95,8935.0
2018-11-01 12:00:00,327.0,327.0,326.01,326.61,4216.0,327.0,327.0,326.01,326.61,4216.0
2018-11-01 12:05:00,326.73,327.64,326.45,327.11,6054.0,326.73,327.64,326.45,327.11,6054.0
2018-11-01 12:10:00,327.28,327.73,327.14,327.54,4907.0,327.28,327.73,327.14,327.54,4907.0
2018-11-01 12:15:00,327.35,327.35,326.06,326.21,9613.0,327.35,327.35,326.06,326.21,9613.0
2018-11-01 12:20:00,326.09,326.16,325.58,326.01,9188.0,326.09,326.16,325.58,326.01,9188.0
2018-11-01 12:25:00,326.22,327.81,326.19,327.81,6098.0,326.22,327.81,326.19,327.81,6098.0
2018-11-01 12:30:00,327.81,328.28,327.69,327.69,2500.0,327.81,328.28,327.69,327.69,2500.0
2018-11-01 12:35:00,328.08,328.08,327.14,327.8,5000.0,328.08,328.08,327.14,327.8,5000.0
2018-11-01 12:40:00,327.73,328.36,327.72,328.23,4355.0,327.73,328.36,327.72,328.23,4355.0
2018-11-01 12:45:00,328.08,328.88,327.5,328.78,6689.0,328.08,328.88,327.5,328.78,6689.0
2018-11-01 12:50:00,328.88,329.99,328.88,329.99,6330.0,328.88,329.99,328.88,329.99,6330.0
2018-11-01 12:55:00,329.99,330.24,328.93,329.4,6919.0,329.99,330.24,328.93,329.4,6919.0
2018-11-01 13:00:00,329.6,329.64,328.58,328.6,4799.0,329.6,329.64,328.58,328.6,4799.0
2018-11-01 13:05:00,328.49,328.84,328.02,328.02,6979.0,328.49,328.84,328.02,328.02,6979.0
2018-11-01 13:10:00,328.04,328.76,327.92,328.76,6083.0,328.04,328.76,327.92,328.76,6083.0
2018-11-01 13:15:00,328.53,328.78,328.34,328.76,2200.0,328.53,328.78,328.34,328.76,2200.0
2018-11-01 13:20:00,328.78,328.78,328.25,328.27,6888.0,328.78,328.78,328.25,328.27,6888.0
2018-11-01 13:25:00,328.25,329.0,328.25,328.76,3300.0,328.25,329.0,328.25,328.76,3300.0
2018-11-01 13:30:00,328.82,328.85,328.47,328.62,4900.0,328.82,328.85,328.47,328.62,4900.0
2018-11-01 13:35:00,328.62,328.8,328.3,328.41,5422.0,328.62,328.8,328.3,328.41,5422.0
2018-11-01 13:40:00,328.55,329.01,328.12,328.12,6720.0,328.55,329.01,328.12,328.12,6720.0
2018-11-01 13:45:00,328.11,328.55,328.04,328.28,10903.0,328.11,328.55,328.04,328.28,10903.0
2018-11-01 13:50:00,328.19,328.61,328.09,328.24,4248.0,328.19,328.61,328.09,328.24,4248.0
2018-11-01 13:55:00,328.22,329.2,328.21,328.78,3200.0,328.22,329.2,328.21,328.78,3200.0
2018-11-01 14:00:00,328.93,328.93,328.1,328.37,11038.0,328.93,328.93,328.1,328.37,11038.0
2018-11-01 14:05:00,328.41,329.12,327.91,329.12,9039.0,328.41,329.12,327.91,329.12,9039.0
2018-11-01 14:10:00,329.03,329.65,328.99,329.47,5399.0,329.03,329.65,328.99,329.47,5399.0
2018-11-01 14:15:00,329.61,329.86,329.14,329.77,5507.0,329.61,329.86,329.14,329.77,5507.0
2018-11-01 14:20:00,329.6,329.67,329.29,329.56,9329.0,329.6,329.67,329.29,329.56,9329.0
2018-11-01 14:25:00,329.44,329.5,328.79,328.79,6696.0,329.44,329.5,328.79,328.79,6696.0
2018-11-01 14:30:00,328.56,329.03,328.14,328.3,5300.0,328.56,329.03,328.14,328.3,5300.0
2018-11-01 14:35:00,328.17,328.41,327.12,327.83,16677.0,328.17,328.41,327.12,327.83,16677.0
2018-11-01 14:40:00,327.82,328.0,327.44,327.44,11156.0,327.82,328.0,327.44,327.44,11156.0
2018-11-01 14:45:00,327.74,327.75,326.7,326.71,23096.0,327.74,327.75,326.7,326.71,23096.0
2018-11-01 14:50:00,326.62,326.66,325.5,326.2,34091.0,326.62,326.66,325.5,326.2,34091.0
2018-11-01 14:55:00,326.17,326.55,325.75,326.07,16415.0,326.17,326.55,325.75,326.07,16415.0
2018-11-01 15:00:00,326.0,326.0,325.05,325.19,16012.0,326.0,326.0,325.05,325.19,16012.0
2018-11-01 15:05:00,325.28,325.78,325.06,325.76,11847.0,325.28,325.78,325.06,325.76,11847.0
2018-11-01 15:10:00,325.76,326.04,325.58,325.75,18777.0,325.76,326.04,325.58,325.75,18777.0
2018-11-01 15:15:00,325.65,325.76,325.18,325.56,9582.0,325.65,325.76,325.18,325.56,9582.0
2018-11-01 15:20:00,325.5,325.6,324.99,325.11,14700.0,325.5,325.6,324.99,325.11,14700.0
2018-11-01 15:25:00,325.19,325.52,324.93,325.52,25251.0,325.19,325.52,324.93,325.52,25251.0
2018-11-01 15:30:00,325.36,325.94,324.81,324.91,19791.0,325.36,325.94,324.81,324.91,19791.0
2018-11-01 15:35:00,324.91,325.26,324.88,325.0,25228.0,324.91,325.26,324.88,325.0,25228.0
2018-11-01 15:40:00,325.03,325.14,324.63,324.97,32294.0,325.03,325.14,324.63,324.97,32294.0
2018-11-01 15:45:00,324.99,325.15,324.7,324.81,34473.0,324.99,325.15,324.7,324.81,34473.0
2018-11-01 15:50:00,324.78,324.92,324.39,324.4,37376.0,324.78,324.92,324.39,324.4,37376.0
2018-11-01 15:55:00,324.47,324.75,324.26,324.59,56956.0,324.47,324.75,324.26,324.59,56956.0
2018-11-02 09:30:00,325.93,329.57,323.16,323.38,31842.0,325.93,329.57,323.16,323.38,31842.0
2018-11-02 09:35:00,324.1,324.22,321.08,321.29,24310.0,324.1,324.22,321.08,321.29,24310.0
2018-11-02 09:40:00,321.29,322.13,321.07,321.5,8542.0,321.29,322.13,321.07,321.5,8542.0
2018-11-02 09:45:00,321.59,321.93,320.68,320.7,18398.0,321.59,321.93,320.68,320.7,18398.0
2018-11-02 09:50:00,321.0,321.16,319.62,319.87,12047.0,321.0,321.16,319.62,319.87,12047.0
2018-11-02 09:55:00,319.76,320.0,318.65,318.9,23181.0,319.76,320.0,318.65,318.9,23181.0
2018-11-02 10:00:00,318.85,318.85,316.36,316.37,16284.0,318.85,318.85,316.36,316.37,16284.0
2018-11-02 10:05:00,316.72,317.4,315.83,317.0,25470.0,316.72,317.4,315.83,317.0,25470.0
2018-11-02 10:10:00,317.01,318.61,316.67,317.58,21935.0,317.01,318.61,316.67,317.58,21935.0
2018-11-02 10:15:00,317.43,317.81,316.62,316.62,14302.0,317.43,317.81,316.62,316.62,14302.0
2018-11-02 10:20:00,316.79,316.8,315.55,316.08,11373.0,316.79,316.8,315.55,316.08,11373.0
2018-11-02 10:25:00,316.36,317.45,315.57,315.57,14706.0,316.36,317.45,315.57,315.57,14706.0
2018-11-02 10:30:00,315.5,317.0,315.5,315.56,11796.0,315.5,317.0,315.5,315.56,11796.0
2018-11-02 10:35:00,315.55,316.09,314.87,315.31,14555.0,315.55,316.09,314.87,315.31,14555.0
2018-11-02 10:40:00,315.01,315.51,314.57,315.05,32500.0,315.01,315.51,314.57,315.05,32500.0
2018-11-02 10:45:00,314.86,315.49,314.27,314.46,11094.0,314.86,315.49,314.27,314.46,11094.0
2018-11-02 10:50:00,314.3,316.51,314.29,315.6,10617.0,314.3,316.51,314.29,315.6,10617.0
2018-11-02 10:55:00,315.48,315.55,314.2,314.2,6863.0,315.48,315.55,314.2,314.2,6863.0
2018-11-02 11:00:00,314.64,315.09,313.81,313.85,12683.0,314.64,315.09,313.81,313.85,12683.0
2018-11-02 11:05:00,313.85,313.85,311.14,313.13,16959.0,313.85,313.85,311.14,313.13,16959.0
2018-11-02 11:10:00,313.3,313.89,312.28,312.7,4949.0,313.3,313.89,312.28,312.7,4949.0
2018-11-02 11:15:00,312.44,312.75,311.63,311.66,8050.0,312.44,312.75,311.63,311.66,8050.0
2018-11-02 11:20:00,312.03,312.03,309.52,311.09,14143.0,312.03,312.03,309.52,311.09,14143.0
2018-11-02 11:25:00,310.89,311.04,309.57,310.74,15710.0,310.89,311.04,309.57,310.74,15710.0
2018-11-02 11:30:00,310.07,310.75,309.91,310.29,3993.0,310.07,310.75,309.91,310.29,3993.0
2018-11-02 11:35:00,310.51,312.22,309.87,312.16,11462.0,310.51,312.22,309.87,312.16,11462.0
2018-11-02 11:40:00,311.68,312.71,311.28,312.6,15452.0,311.68,312.71,311.28,312.6,15452.0
2018-11-02 11:45:00,312.08,312.89,311.88,312.63,5823.0,312.08,312.89,311.88,312.63,5823.0
2018-11-02 11:50:00,312.81,313.54,312.81,313.42,1516.0,312.81,313.54,312.81,313.42,1516.0
2018-11-02 11:55:00,313.6,314.36,313.13,314.36,9114.0,313.6,314.36,313.13,314.36,9114.0
2018-11-02 12:00:00,314.53,314.64,314.07,314.24,6051.0,314.53,314.64,314.07,314.24,6051.0
2018-11-02 12:05:00,314.08,314.65,313.0,313.0,5951.0,314.08,314.65,313.0,313.0,5951.0
2018-11-02 12:10:00,313.13,313.58,312.85,313.49,1200.0,313.13,313.58,312.85,313.49,1200.0
2018-11-02 12:15:00,313.49,313.99,313.43,313.91,4434.0,313.49,313.99,313.43,313.91,4434.0
2018-11-02 12:20:00,313.9,314.01,313.48,313.91,5529.0,313.9,314.01,313.48,313.91,5529.0
2018-11-02 12:25:00,313.5,314.09,313.5,314.06,3250.0,313.5,314.09,313.5,314.06,3250.0
2018-11-02 12:30:00,314.06,314.42,312.67,313.14,34182.0,314.06,314.42,312.67,313.14,34182.0
2018-11-02 12:35:00,312.94,312.95,311.53,311.81,6356.0,312.94,312.95,311.53,311.81,6356.0
2018-11-02 12:40:00,311.83,312.8,311.69,312.74,2555.0,311.83,312.8,311.69,312.74,2555.0
2018-11-02 12:45:00,312.59,312.89,311.9,312.68,5674.0,312.59,312.89,311.9,312.68,5674.0
2018-11-02 12:50:00,312.34,312.49,310.98,311.2,6727.0,312.34,312.49,310.98,311.2,6727.0
2018-11-02 12:55:00,311.62,311.87,311.06,311.64,4200.0,311.62,311.87,311.06,311.64,4200.0
2018-11-02 13:00:00,312.17,312.17,311.24,311.56,7197.0,312.17,312.17,311.24,311.56,7197.0
2018-11-02 13:05:00,311.26,312.25,311.11,312.11,5156.0,311.26,312.25,311.11,312.11,5156.0
2018-11-02 13:10:00,312.15,313.65,312.0,313.65,6550.0,312.15,313.65,312.0,313.65,6550.0
2018-11-02 13:15:00,313.73,314.18,313.32,314.09,10338.0,313.73,314.18,313.32,314.09,10338.0
2018-11-02 13:20:00,314.17,315.01,314.1,314.9,10719.0,314.17,315.01,314.1,314.9,10719.0
2018-11-02 13:25:00,314.91,315.85,314.86,315.59,9809.0,314.91,315.85,314.86,315.59,9809.0
2018-11-02 13:30:00,315.53,316.05,315.06,316.05,8167.0,315.53,316.05,315.06,316.05,8167.0
2018-11-02 13:35:00,315.86,315.93,315.17,315.6,3274.0,315.86,315.93,315.17,315.6,3274.0
2018-11-02 13:40:00,315.62,315.9,315.13,315.86,3618.0,315.62,315.9,315.13,315.86,3618.0
2018-11-02 13:45:00,315.87,316.45,315.75,316.3,5504.0,315.87,316.45,315.75,316.3,5504.0
2018-11-02 13:50:00,316.43,316.43,315.28,315.62,6366.0,316.43,316.43,315.28,315.62,6366.0
2018-11-02 13:55:00,315.66,316.15,315.63,316.12,3400.0,315.66,316.15,315.63,316.12,3400.0
2018-11-02 14:00:00,316.08,316.3,315.69,315.69,8415.0,316.08,316.3,315.69,315.69,8415.0
2018-11-02 14:05:00,315.65,315.65,314.53,314.92,7874.0,315.65,315.65,314.53,314.92,7874.0
2018-11-02 14:10:00,314.85,315.13,314.33,314.64,3950.0,314.85,315.13,314.33,314.64,3950.0
2018-11-02 14:15:00,315.02,315.05,314.35,314.68,7404.0,315.02,315.05,314.35,314.68,7404.0
2018-11-02 14:20:00,314.9,315.07,314.48,314.5,5165.0,314.9,315.07,314.48,314.5,5165.0
2018-11-02 14:25:00,314.52,318.01,314.49,318.01,9944.0,314.52,318.01,314.49,318.01,9944.0
2018-11-02 14:30:00,317.78,317.88,316.6,317.38,6923.0,317.78,317.88,316.6,317.38,6923.0
2018-11-02 14:35:00,317.07,317.2,316.3,316.5,11987.0,317.07,317.2,316.3,316.5,11987.0
2018-11-02 14:40:00,316.59,317.2,316.32,316.44,8478.0,316.59,317.2,316.32,316.44,8478.0
2018-11-02 14:45:00,316.5,316.75,315.91,316.67,3900.0,316.5,316.75,315.91,316.67,3900.0
2018-11-02 14:50:00,316.67,316.91,316.46,316.91,2463.0,316.67,316.91,316.46,316.91,2463.0
2018-11-02 14:55:00,317.22,317.22,315.58,315.58,5515.0,317.22,317.22,315.58,315.58,5515.0
2018-11-02 15:00:00,315.8,315.8,314.81,315.09,5652.0,315.8,315.8,314.81,315.09,5652.0
2018-11-02 15:05:00,315.56,316.89,315.07,316.56,5364.0,315.56,316.89,315.07,316.56,5364.0
2018-11-02 15:10:00,316.34,317.61,316.21,316.86,9837.0,316.34,317.61,316.21,316.86,9837.0
2018-11-02 15:15:00,317.22,317.22,316.51,316.87,4700.0,317.22,317.22,316.51,316.87,4700.0
2018-11-02 15:20:00,316.87,317.87,316.87,317.81,6768.0,316.87,317.87,316.87,317.81,6768.0
2018-11-02 15:25:00,318.02,318.07,317.21,317.43,7807.0,318.02,318.07,317.21,317.43,7807.0
2018-11-02 15:30:00,317.65,317.91,317.31,317.69,8951.0,317.65,317.91,317.31,317.69,8951.0
2018-11-02 15:35:00,317.63,318.06,317.22,318.06,10323.0,317.63,318.06,317.22,318.06,10323.0
2018-11-02 15:40:00,317.99,318.25,317.48,317.85,16738.0,317.99,318.25,317.48,317.85,16738.0
2018-11-02 15:45:00,317.7,318.28,317.64,318.21,11396.0,317.7,318.28,317.64,318.21,11396.0
2018-11-02 15:50:00,318.35,318.52,318.02,318.08,15247.0,318.35,318.52,318.02,318.08,15247.0
2018-11-02 15:55:00,318.04,318.41,317.49,317.73,46607.0,318.04,318.41,317.49,317.73,46607.0
2018-11-05 09:30:00,319.48,321.83,319.48,319.95,11558.0,319.48,321.83,319.48,319.95,11558.0
2018-11-05 09:35:00,319.63,320.78,319.34,319.85,3419.0,319.63,320.78,319.34,319.85,3419.0
2018-11-05 09:40:00,320.22,320.39,318.69,318.69,3100.0,320.22,320.39,318.69,318.69,3100.0
2018-11-05 09:45:00,318.34,319.22,318.34,318.91,3321.0,318.34,319.22,318.34,318.91,3321.0
2018-11-05 09:50:00,319.38,319.98,319.37,319.98,2400.0,319.38,319.98,319.37,319.98,2400.0
2018-11-05 09:55:00,319.95,320.52,319.57,319.57,5433.0,319.95,320.52,319.57,319.57,5433.0
2018-11-05 10:00:00,319.45,319.47,318.94,318.94,1106.0,319.45,319.47,318.94,318.94,1106.0
2018-11-05 10:05:00,319.28,319.81,318.97,319.62,2900.0,319.28,319.81,318.97,319.62,2900.0
2018-11-05 10:10:00,319.63,319.87,318.55,318.56,3832.0,319.63,319.87,318.55,318.56,3832.0
2018-11-05 10:15:00,318.69,319.83,318.69,319.23,11000.0,318.69,319.83,318.69,319.23,11000.0
2018-11-05 10:20:00,319.22,320.11,319.21,320.11,3200.0,319.22,320.11,319.21,320.11,3200.0
2018-11-05 10:25:00,320.05,320.6,319.67,320.57,13551.0,320.05,320.6,319.67,320.57,13551.0
2018-11-05 10:30:00,320.72,321.73,320.72,321.19,15535.0,320.72,321.73,320.72,321.19,15535.0
2018-11-05 10:35:00,321.15,321.56,320.92,321.02,16086.0,321.15,321.56,320.92,321.02,16086.0
2018-11-05 10:40:00,321.0,321.74,320.94,321.6,10870.0,321.0,321.74,320.94,321.6,10870.0
2018-11-05 10:45:00,321.29,321.33,320.92,320.94,4932.0,321.29,321.33,320.92,320.94,4932.0
2018-11-05 10:50:00,321.04,321.79,320.58,321.67,3100.0,321.04,321.79,320.58,321.67,3100.0
2018-11-05 10:55:00,321.67,322.13,321.35,322.03,2024.0,321.67,322.13,321.35,322.03,2024.0
2018-11-05 11:00:00,322.05,322.76,321.91,322.76,2450.0,322.05,322.76,321.91,322.76,2450.0
2018-11-05 11:05:00,322.21,322.52,321.96,322.25,3044.0,322.21,322.52,321.96,322.25,3044.0
2018-11-05 11:10:00,322.26,322.77,322.26,322.4,2200.0,322.26,322.77,322.26,322.4,2200.0
2018-11-05 11:15:00,322.63,323.22,322.25,323.21,4511.0,322.63,323.22,322.25,323.21,4511.0
2018-11-05 11:20:00,323.23,323.44,322.68,323.14,4846.0,323.23,323.44,322.68,323.14,4846.0
2018-11-05 11:25:00,323.41,323.41,322.85,322.88,2878.0,323.41,323.41,322.85,322.88,2878.0
2018-11-05 11:30:00,322.78,322.94,322.34,322.53,4400.0,322.78,322.94,322.34,322.53,4400.0
2018-11-05 11:35:00,322.72,322.82,322.37,322.38,1500.0,322.72,322.82,322.37,322.38,1500.0
2018-11-05 11:40:00,322.64,323.54,322.24,322.59,5287.0,322.64,323.54,322.24,322.59,5287.0
2018-11-05 11:45:00,322.46,323.24,322.21,323.0,5400.0,322.46,323.24,322.21,323.0,5400.0
2018-11-05 11:50:00,322.99,322.99,322.67,322.96,2874.0,322.99,322.99,322.67,322.96,2874.0
2018-11-05 11:55:00,322.95,323.15,322.67,323.04,1500.0,322.95,323.15,322.67,323.04,1500.0
2018-11-05 12:00:00,323.11,323.75,323.0,323.44,3950.0,323.11,323.75,323.0,323.44,3950.0
2018-11-05 12:05:00,323.67,323.83,323.03,323.04,2379.0,323.67,323.83,323.03,323.04,2379.0
2018-11-05 12:10:00,323.01,323.55,323.01,323.55,1700.0,323.01,323.55,323.01,323.55,1700.0
2018-11-05 12:15:00,323.56,323.85,323.04,323.23,5789.0,323.56,323.85,323.04,323.23,5789.0
2018-11-05 12:20:00,323.0,323.45,323.0,323.45,2100.0,323.0,323.45,323.0,323.45,2100.0
2018-11-05 12:25:00,323.68,323.77,323.5,323.76,2400.0,323.68,323.77,323.5,323.76,2400.0
2018-11-05 12:30:00,323.76,323.76,323.34,323.38,1500.0,323.76,323.76,323.34,323.38,1500.0
2018-11-05 12:35:00,323.49,323.49,323.05,323.34,2628.0,323.49,323.49,323.05,323.34,2628.0
2018-11-05 12:40:00,323.44,323.61,323.34,323.46,4207.0,323.44,323.61,323.34,323.46,4207.0
2018-11-05 12:45:00,323.42,323.49,322.55,322.91,4100.0,323.42,323.49,322.55,322.91,4100.0
2018-11-05 12:50:00,322.97,323.23,322.58,323.2,6676.0,322.97,323.23,322.58,323.2,6676.0
2018-11-05 12:55:00,323.61,323.83,323.61,323.79,1903.0,323.61,323.83,323.61,323.79,1903.0
2018-11-05 13:00:00,323.96,324.0,323.66,323.93,2100.0,323.96,324.0,323.66,323.93,2100.0
2018-11-05 13:05:00,323.81,323.92,323.65,323.91,1500.0,323.81,323.92,323.65,323.91,1500.0
2018-11-05 13:10:00,323.68,324.0,323.64,324.0,2329.0,323.68,324.0,323.64,324.0,2329.0
2018-11-05 13:15:00,323.97,324.0,323.36,323.67,3817.0,323.97,324.0,323.36,323.67,3817.0
2018-11-05 13:20:00,323.87,323.92,323.42,323.91,2150.0,323.87,323.92,323.42,323.91,2150.0
2018-11-05 13:25:00,323.78,324.0,323.76,323.82,4005.0,323.78,324.0,323.76,323.82,4005.0
2018-11-05 13:30:00,323.88,324.01,323.69,323.69,4703.0,323.88,324.01,323.69,323.69,4703.0
2018-11-05 13:35:00,323.71,324.37,323.67,324.35,3900.0,323.71,324.37,323.67,324.35,3900.0
2018-11-05 13:40:00,324.33,324.42,323.99,323.99,4907.0,324.33,324.42,323.99,323.99,4907.0
2018-11-05 13:45:00,323.79,324.33,323.79,324.33,3396.0,323.79,324.33,323.79,324.33,3396.0
2018-11-05 13:50:00,324.21,324.47,324.19,324.45,3349.0,324.21,324.47,324.19,324.45,3349.0
2018-11-05 13:55:00,324.46,324.86,324.44,324.53,12757.0,324.46,324.86,324.44,324.53,12757.0
2018-11-05 14:00:00,324.53,324.88,324.47,324.83,29722.0,324.53,324.88,324.47,324.83,29722.0
2018-11-05 14:05:00,324.86,324.88,323.6,324.5,49914.0,324.86,324.88,323.6,324.5,49914.0
2018-11-05 14:10:00,324.75,324.99,322.92,323.17,18260.0,324.75,324.99,322.92,323.17,18260.0
2018-11-05 14:15:00,323.07,323.74,322.66,323.62,4928.0,323.07,323.74,322.66,323.62,4928.0
2018-11-05 14:20:00,324.0,324.31,323.99,324.03,4000.0,324.0,324.31,323.99,324.03,4000.0
2018-11-05 14:25:00,324.15,324.42,323.6,324.42,7800.0,324.15,324.42,323.6,324.42,7800.0
2018-11-05 14:30:00,324.28,324.4,324.12,324.2,2764.0,324.28,324.4,324.12,324.2,2764.0
2018-11-05 14:35:00,324.3,324.96,323.92,324.76,14544.0,324.3,324.96,323.92,324.76,14544.0
2018-11-05 14:40:00,324.74,325.06,324.62,324.96,4488.0,324.74,325.06,324.62,324.96,4488.0
2018-11-05 14:45:00,325.29,325.41,325.02,325.21,2100.0,325.29,325.41,325.02,325.21,2100.0
2018-11-05 14:50:00,325.36,325.77,325.36,325.36,3420.0,325.36,325.77,325.36,325.36,3420.0
2018-11-05 14:55:00,325.35,325.35,324.99,325.2,3230.0,325.35,325.35,324.99,325.2,3230.0
2018-11-05 15:00:00,325.11,325.7,325.0,325.7,6800.0,325.11,325.7,325.0,325.7,6800.0
2018-11-05 15:05:00,325.72,325.97,325.48,325.57,3500.0,325.72,325.97,325.48,325.57,3500.0
2018-11-05 15:10:00,325.33,325.77,325.2,325.34,3232.0,325.33,325.77,325.2,325.34,3232.0
2018-11-05 15:15:00,325.31,325.43,324.61,324.79,4402.0,325.31,325.43,324.61,324.79,4402.0
2018-11-05 15:20:00,324.78,325.01,324.4,324.63,10679.0,324.78,325.01,324.4,324.63,10679.0
2018-11-05 15:25:00,324.47,325.02,324.05,324.78,7796.0,324.47,325.02,324.05,324.78,7796.0
2018-11-05 15:30:00,324.79,324.83,324.46,324.77,4509.0,324.79,324.83,324.46,324.77,4509.0
2018-11-05 15:35:00,324.69,325.15,324.03,324.03,12912.0,324.69,325.15,324.03,324.03,12912.0
2018-11-05 15:40:00,324.22,324.36,323.95,323.99,8034.0,324.22,324.36,323.95,323.99,8034.0
2018-11-05 15:45:00,323.89,324.13,323.53,324.08,8662.0,323.89,324.13,323.53,324.08,8662.0
2018-11-05 15:50:00,324.09,324.23,323.75,324.07,10282.0,324.09,324.23,323.75,324.07,10282.0
2018-11-05 15:55:00,324.0,324.34,323.11,323.28,55510.0,324.0,324.34,323.11,323.28,55510.0
2018-11-06 09:30:00,325.29,325.85,324.83,324.83,4848.0,325.29,325.85,324.83,324.83,4848.0
2018-11-06 09:35:00,325.72,326.98,325.33,325.67,4454.0,325.72,326.98,325.33,325.67,4454.0
2018-11-06 09:40:00,326.01,326.44,325.7,325.98,1750.0,326.01,326.44,325.7,325.98,1750.0
2018-11-06 09:45:00,326.02,326.24,325.35,325.35,8450.0,326.02,326.24,325.35,325.35,8450.0
2018-11-06 09:50:00,325.0,325.35,324.81,324.82,2002.0,325.0,325.35,324.81,324.82,2002.0
2018-11-06 09:55:00,324.9,325.24,324.04,324.89,2403.0,324.9,325.24,324.04,324.89,2403.0
2018-11-06 10:00:00,324.62,325.26,324.57,324.57,1709.0,324.62,325.26,324.57,324.57,1709.0
2018-11-06 10:05:00,324.83,325.67,324.54,325.38,5940.0,324.83,325.67,324.54,325.38,5940.0
2018-11-06 10:10:00,325.61,326.05,325.28,325.86,3350.0,325.61,326.05,325.28,325.86,3350.0
2018-11-06 10:15:00,325.93,325.96,324.52,325.16,6298.0,325.93,325.96,324.52,325.16,6298.0
2018-11-06 10:20:00,325.17,325.61,325.16,325.37,1849.0,325.17,325.61,325.16,325.37,1849.0
2018-11-06 10:25:00,325.71,325.71,324.55,324.9,3050.0,325.71,325.71,324.55,324.9,3050.0
2018-11-06 10:30:00,324.86,325.0,323.97,324.57,8904.0,324.86,325.0,323.97,324.57,8904.0
2018-11-06 10:35:00,324.56,324.65,323.42,323.48,4520.0,324.56,324.65,323.42,323.48,4520.0
2018-11-06 10:40:00,323.46,323.79,322.37,322.64,10096.0,323.46,323.79,322.37,322.64,10096.0
2018-11-06 10:45:00,322.82,322.83,321.84,322.34,7083.0,322.82,322.83,321.84,322.34,7083.0
2018-11-06 10:50:00,322.23,322.46,321.01,321.66,9154.0,322.23,322.46,321.01,321.66,9154.0
2018-11-06 10:55:00,321.69,321.7,320.87,321.18,6278.0,321.69,321.7,320.87,321.18,6278.0
2018-11-06 11:00:00,321.19,321.21,319.73,319.73,4450.0,321.19,321.21,319.73,319.73,4450.0
2018-11-06 11:05:00,319.64,320.69,319.3,319.3,7467.0,319.64,320.69,319.3,319.3,7467.0
2018-11-06 11:10:00,319.43,320.31,319.09,320.31,11825.0,319.43,320.31,319.09,320.31,11825.0
2018-11-06 11:15:00,320.34,321.37,320.34,320.48,8560.0,320.34,321.37,320.34,320.48,8560.0
2018-11-06 11:20:00,320.16,320.16,319.19,319.74,6200.0,320.16,320.16,319.19,319.74,6200.0
2018-11-06 11:25:00,319.98,320.02,319.28,319.95,9382.0,319.98,320.02,319.28,319.95,9382.0
2018-11-06 11:30:00,319.78,320.5,319.51,320.22,3850.0,319.78,320.5,319.51,320.22,3850.0
2018-11-06 11:35:00,320.12,321.01,319.93,321.0,1778.0,320.12,321.01,319.93,321.0,1778.0
2018-11-06 11:40:00,321.0,321.19,320.66,320.75,4000.0,321.0,321.19,320.66,320.75,4000.0
2018-11-06 11:45:00,320.94,321.09,320.71,320.85,1900.0,320.94,321.09,320.71,320.85,1900.0
2018-11-06 11:50:00,320.68,320.72,320.19,320.19,3200.0,320.68,320.72,320.19,320.19,3200.0
2018-11-06 11:55:00,320.17,321.04,320.17,320.85,2200.0,320.17,321.04,320.17,320.85,2200.0
2018-11-06 12:00:00,321.06,321.25,320.88,321.23,1499.0,321.06,321.25,320.88,321.23,1499.0
2018-11-06 12:05:00,321.06,322.01,321.06,321.84,2600.0,321.06,322.01,321.06,321.84,2600.0
2018-11-06 12:10:00,321.6,321.61,320.68,320.68,4466.0,321.6,321.61,320.68,320.68,4466.0
2018-11-06 12:15:00,320.67,320.89,320.45,320.84,3300.0,320.67,320.89,320.45,320.84,3300.0
2018-11-06 12:20:00,320.85,320.86,320.05,320.38,1700.0,320.85,320.86,320.05,320.38,1700.0
2018-11-06 12:25:00,320.32,320.61,319.91,319.91,2300.0,320.32,320.61,319.91,319.91,2300.0
2018-11-06 12:30:00,319.66,319.77,318.71,319.57,7437.0,319.66,319.77,318.71,319.57,7437.0
2018-11-06 12:35:00,318.94,319.24,318.34,318.53,15569.0,318.94,319.24,318.34,318.53,15569.0
2018-11-06 12:40:00,318.28,318.97,318.28,318.7,11802.0,318.28,318.97,318.28,318.7,11802.0
2018-11-06 12:45:00,318.35,318.79,318.33,318.79,2875.0,318.35,318.79,318.33,318.79,2875.0
2018-11-06 12:50:00,318.38,318.51,318.0,318.3,5950.0,318.38,318.51,318.0,318.3,5950.0
2018-11-06 12:55:00,318.0,318.45,317.99,318.24,5940.0,318.0,318.45,317.99,318.24,5940.0
2018-11-06 13:00:00,318.45,319.13,318.18,319.13,2200.0,318.45,319.13,318.18,319.13,2200.0
2018-11-06 13:05:00,318.88,320.32,318.88,320.32,4200.0,318.88,320.32,318.88,320.32,4200.0
2018-11-06 13:10:00,320.22,320.64,320.22,320.34,600.0,320.22,320.64,320.22,320.34,600.0
2018-11-06 13:15:00,320.58,320.78,320.1,320.72,6350.0,320.58,320.78,320.1,320.72,6350.0
2018-11-06 13:20:00,320.93,320.93,320.5,320.53,1943.0,320.93,320.93,320.5,320.53,1943.0
2018-11-06 13:25:00,320.45,320.47,319.68,320.28,3700.0,320.45,320.47,319.68,320.28,3700.0
2018-11-06 13:30:00,319.98,320.61,319.8,320.61,3699.0,319.98,320.61,319.8,320.61,3699.0
2018-11-06 13:35:00,320.5,321.06,320.5,321.03,3139.0,320.5,321.06,320.5,321.03,3139.0
2018-11-06 13:40:00,321.07,321.38,320.96,320.97,3452.0,321.07,321.38,320.96,320.97,3452.0
2018-11-06 13:45:00,320.97,321.39,320.97,321.21,5650.0,320.97,321.39,320.97,321.21,5650.0
2018-11-06 13:50:00,321.16,321.8,321.16,321.36,2320.0,321.16,321.8,321.16,321.36,2320.0
2018-11-06 13:55:00,321.54,321.55,320.79,321.0,2350.0,321.54,321.55,320.79,321.0,2350.0
2018-11-06 14:00:00,320.81,320.83,320.26,320.26,3707.0,320.81,320.83,320.26,320.26,3707.0
2018-11-06 14:05:00,320.27,321.03,320.27,320.88,3214.0,320.27,321.03,320.27,320.88,3214.0
2018-11-06 14:10:00,320.88,321.42,320.68,321.16,4827.0,320.88,321.42,320.68,321.16,4827.0
2018-11-06 14:15:00,321.16,321.16,320.54,320.94,4832.0,321.16,321.16,320.54,320.94,4832.0
2018-11-06 14:20:00,320.93,321.33,320.76,321.18,6356.0,320.93,321.33,320.76,321.18,6356.0
2018-11-06 14:25:00,321.05,321.05,319.72,320.22,5929.0,321.05,321.05,319.72,320.22,5929.0
2018-11-06 14:30:00,320.02,320.68,319.75,320.36,6718.0,320.02,320.68,319.75,320.36,6718.0
2018-11-06 14:35:00,320.19,320.68,320.08,320.28,6358.0,320.19,320.68,320.08,320.28,6358.0
2018-11-06 14:40:00,320.25,320.32,319.5,319.81,8673.0,320.25,320.32,319.5,319.81,8673.0
2018-11-06 14:45:00,319.61,319.74,319.2,319.73,9386.0,319.61,319.74,319.2,319.73,9386.0
2018-11-06 14:50:00,319.47,319.57,318.6,318.67,24590.0,319.47,319.57,318.6,318.67,24590.0
2018-11-06 14:55:00,318.63,318.93,318.02,318.41,16430.0,318.63,318.93,318.02,318.41,16430.0
2018-11-06 15:00:00,318.44,318.64,317.81,318.05,12948.0,318.44,318.64,317.81,318.05,12948.0
2018-11-06 15:05:00,318.06,319.06,318.06,318.88,7378.0,318.06,319.06,318.06,318.88,7378.0
2018-11-06 15:10:00,318.97,319.91,318.83,319.64,3100.0,318.97,319.91,318.83,319.64,3100.0
2018-11-06 15:15:00,320.0,320.54,320.0,320.25,4350.0,320.0,320.54,320.0,320.25,4350.0
2018-11-06 15:20:00,320.44,320.98,319.99,320.83,4585.0,320.44,320.98,319.99,320.83,4585.0
2018-11-06 15:25:00,321.17,321.18,320.69,320.82,5190.0,321.17,321.18,320.69,320.82,5190.0
2018-11-06 15:30:00,321.2,321.34,320.84,321.29,3500.0,321.2,321.34,320.84,321.29,3500.0
2018-11-06 15:35:00,321.19,321.66,320.95,321.15,12556.0,321.19,321.66,320.95,321.15,12556.0
2018-11-06 15:40:00,321.13,321.37,320.53,320.91,17494.0,321.13,321.37,320.53,320.91,17494.0
2018-11-06 15:45:00,320.91,321.54,320.82,321.2,7955.0,320.91,321.54,320.82,321.2,7955.0
2018-11-06 15:50:00,321.3,321.3,320.73,320.94,15782.0,321.3,321.3,320.73,320.94,15782.0
2018-11-06 15:55:00,321.06,321.06,320.42,320.67,50200.0,321.06,321.06,320.42,320.67,50200.0
2018-11-07 09:30:00,324.56,324.56,323.74,323.74,7072.0,324.56,324.56,323.74,323.74,7072.0
2018-11-07 09:35:00,323.95,324.02,322.95,322.95,4325.0,323.95,324.02,322.95,322.95,4325.0
2018-11-07 09:40:00,323.09,324.15,322.57,323.89,3250.0,323.09,324.15,322.57,323.89,3250.0
2018-11-07 09:45:00,323.89,323.89,322.94,323.61,3195.0,323.89,323.89,322.94,323.61,3195.0
2018-11-07 09:50:00,323.62,324.42,323.6,323.81,5400.0,323.62,324.42,323.6,323.81,5400.0
2018-11-07 09:55:00,323.76,324.22,323.65,324.12,2607.0,323.76,324.22,323.65,324.12,2607.0
2018-11-07 10:00:00,324.0,324.56,323.87,324.47,3416.0,324.0,324.56,323.87,324.47,3416.0
2018-11-07 10:05:00,324.42,324.98,324.27,324.74,3300.0,324.42,324.98,324.27,324.74,3300.0
2018-11-07 10:10:00,324.85,325.25,324.34,325.25,2915.0,324.85,325.25,324.34,325.25,2915.0
2018-11-07 10:15:00,325.11,325.35,324.37,324.74,6684.0,325.11,325.35,324.37,324.74,6684.0
2018-11-07 10:20:00,324.89,325.41,324.56,324.82,12393.0,324.89,325.41,324.56,324.82,12393.0
2018-11-07 10:25:00,324.91,325.65,324.9,325.53,5746.0,324.91,325.65,324.9,325.53,5746.0
2018-11-07 10:30:00,325.42,325.82,324.96,325.36,2725.0,325.42,325.82,324.96,325.36,2725.0
2018-11-07 10:35:00,325.36,325.95,325.21,325.81,8542.0,325.36,325.95,325.21,325.81,8542.0
2018-11-07 10:40:00,325.94,326.29,325.74,325.91,4750.0,325.94,326.29,325.74,325.91,4750.0
2018-11-07 10:45:00,325.96,326.33,325.8,326.14,4526.0,325.96,326.33,325.8,326.14,4526.0
2018-11-07 10:50:00,326.14,326.76,326.14,326.15,8624.0,326.14,326.76,326.14,326.15,8624.0
2018-11-07 10:55:00,326.09,326.85,326.09,326.6,2950.0,326.09,326.85,326.09,326.6,2950.0
2018-11-07 11:00:00,326.43,326.79,326.22,326.69,3853.0,326.43,326.79,326.22,326.69,3853.0
2018-11-07 11:05:00,326.48,327.48,326.47,327.31,4708.0,326.48,327.48,326.47,327.31,4708.0
2018-11-07 11:10:00,327.46,327.46,327.04,327.23,2300.0,327.46,327.46,327.04,327.23,2300.0
2018-11-07 11:15:00,327.23,327.98,327.23,327.38,7657.0,327.23,327.98,327.23,327.38,7657.0
2018-11-07 11:20:00,327.32,328.78,327.13,328.78,4407.0,327.32,328.78,327.13,328.78,4407.0
2018-11-07 11:25:00,328.73,328.82,327.83,328.07,10568.0,328.73,328.82,327.83,328.07,10568.0
2018-11-07 11:30:00,328.2,328.61,328.19,328.47,5500.0,328.2,328.61,328.19,328.47,5500.0
2018-11-07 11:35:00,328.1,328.7,328.1,328.34,3600.0,328.1,328.7,328.1,328.34,3600.0
2018-11-07 11:40:00,328.32,328.33,328.0,328.0,2670.0,328.32,328.33,328.0,328.0,2670.0
2018-11-07 11:45:00,327.99,328.16,327.62,328.16,11431.0,327.99,328.16,327.62,328.16,11431.0
2018-11-07 11:50:00,328.13,328.75,328.06,328.75,17704.0,328.13,328.75,328.06,328.75,17704.0
2018-11-07 11:55:00,328.98,329.76,328.9,329.76,4800.0,328.98,329.76,328.9,329.76,4800.0
2018-11-07 12:00:00,329.68,329.87,329.3,329.32,3980.0,329.68,329.87,329.3,329.32,3980.0
2018-11-07 12:05:00,329.18,329.67,328.83,328.83,3532.0,329.18,329.67,328.83,328.83,3532.0
2018-11-07 12:10:00,328.81,328.81,328.01,328.1,4850.0,328.81,328.81,328.01,328.1,4850.0
2018-11-07 12:15:00,328.04,328.65,327.97,328.2,3536.0,328.04,328.65,327.97,328.2,3536.0
2018-11-07 12:20:00,328.06,328.06,327.67,327.69,2000.0,328.06,328.06,327.67,327.69,2000.0
2018-11-07 12:25:00,327.66,327.86,327.38,327.86,2700.0,327.66,327.86,327.38,327.86,2700.0
2018-11-07 12:30:00,327.76,328.0,327.48,327.94,3223.0,327.76,328.0,327.48,327.94,3223.0
2018-11-07 12:35:00,328.2,328.53,327.88,327.88,4786.0,328.2,328.53,327.88,327.88,4786.0
2018-11-07 12:40:00,327.92,328.2,327.81,327.99,2981.0,327.92,328.2,327.81,327.99,2981.0
2018-11-07 12:45:00,327.97,328.1,327.71,328.1,1542.0,327.97,328.1,327.71,328.1,1542.0
2018-11-07 12:50:00,328.1,328.8,327.85,328.77,9655.0,328.1,328.8,327.85,328.77,9655.0
2018-11-07 12:55:00,328.9,329.05,328.85,329.0,1639.0,328.9,329.05,328.85,329.0,1639.0
2018-11-07 13:00:00,329.13,329.14,328.89,328.99,1000.0,329.13,329.14,328.89,328.99,1000.0
2018-11-07 13:05:00,329.14,329.28,328.82,329.09,3275.0,329.14,329.28,328.82,329.09,3275.0
2018-11-07 13:10:00,329.36,329.36,329.06,329.12,800.0,329.36,329.36,329.06,329.12,800.0
2018-11-07 13:15:00,329.11,329.4,328.82,329.13,7735.0,329.11,329.4,328.82,329.13,7735.0
2018-11-07 13:20:00,329.13,329.26,328.59,328.72,4700.0,329.13,329.26,328.59,328.72,4700.0
2018-11-07 13:25:00,328.86,329.26,328.42,328.86,5144.0,328.86,329.26,328.42,328.86,5144.0
2018-11-07 13:30:00,328.74,328.86,328.47,328.47,1300.0,328.74,328.86,328.47,328.47,1300.0
2018-11-07 13:35:00,328.55,328.88,328.49,328.73,2600.0,328.55,328.88,328.49,328.73,2600.0
2018-11-07 13:40:00,328.57,328.6,328.29,328.49,3910.0,328.57,328.6,328.29,328.49,3910.0
2018-11-07 13:45:00,328.49,328.54,327.62,327.62,8622.0,328.49,328.54,327.62,327.62,8622.0
2018-11-07 13:50:00,327.5,327.7,326.92,326.92,1650.0,327.5,327.7,326.92,326.92,1650.0
2018-11-07 13:55:00,326.76,327.2,326.47,326.88,4223.0,326.76,327.2,326.47,326.88,4223.0
2018-11-07 14:00:00,327.09,327.61,326.96,327.38,14463.0,327.09,327.61,326.96,327.38,14463.0
2018-11-07 14:05:00,327.33,327.62,326.85,327.47,6312.0,327.33,327.62,326.85,327.47,6312.0
2018-11-07 14:10:00,327.84,327.91,327.42,327.43,2447.0,327.84,327.91,327.42,327.43,2447.0
2018-11-07 14:15:00,327.48,327.8,327.42,327.8,3400.0,327.48,327.8,327.42,327.8,3400.0
2018-11-07 14:20:00,327.84,328.26,327.6,328.22,11199.0,327.84,328.26,327.6,328.22,11199.0
2018-11-07 14:25:00,328.25,329.05,328.25,328.81,12318.0,328.25,329.05,328.25,328.81,12318.0
2018-11-07 14:30:00,328.85,328.86,328.36,328.63,16350.0,328.85,328.86,328.36,328.63,16350.0
2018-11-07 14:35:00,328.77,329.43,328.71,329.3,8284.0,328.77,329.43,328.71,329.3,8284.0
2018-11-07 14:40:00,329.29,329.5,328.39,328.57,3110.0,329.29,329.5,328.39,328.57,3110.0
2018-11-07 14:45:00,328.48,328.63,328.29,328.61,4120.0,328.48,328.63,328.29,328.61,4120.0
2018-11-07 14:50:00,328.62,329.47,328.57,329.34,7850.0,328.62,329.47,328.57,329.34,7850.0
2018-11-07 14:55:00,329.15,329.36,329.07,329.07,4246.0,329.15,329.36,329.07,329.07,4246.0
2018-11-07 15:00:00,329.09,329.4,329.0,329.4,4942.0,329.09,329.4,329.0,329.4,4942.0
2018-11-07 15:05:00,329.33,329.5,329.2,329.5,3874.0,329.33,329.5,329.2,329.5,3874.0
2018-11-07 15:10:00,329.52,329.8,329.18,329.63,12702.0,329.52,329.8,329.18,329.63,12702.0
2018-11-07 15:15:00,329.7,329.82,329.2,329.2,5908.0,329.7,329.82,329.2,329.2,5908.0
2018-11-07 15:20:00,329.31,329.55,328.94,329.33,5200.0,329.31,329.55,328.94,329.33,5200.0
2018-11-07 15:25:00,329.4,329.61,328.95,329.11,10784.0,329.4,329.61,328.95,329.11,10784.0
2018-11-07 15:30:00,329.02,329.18,328.77,328.83,15322.0,329.02,329.18,328.77,328.83,15322.0
2018-11-07 15:35:00,328.79,328.96,328.17,328.18,9144.0,328.79,328.96,328.17,328.18,9144.0
2018-11-07 15:40:00,328.17,328.44,327.38,327.66,13999.0,328.17,328.44,327.38,327.66,13999.0
2018-11-07 15:45:00,327.86,328.09,327.56,328.09,13000.0,327.86,328.09,327.56,328.09,13000.0
2018-11-07 15:50:00,328.05,328.55,327.97,328.29,29193.0,328.05,328.55,327.97,328.29,29193.0
2018-11-07 15:55:00,328.46,328.97,328.18,328.36,49175.0,328.46,328.97,328.18,328.36,49175.0
2018-11-08 09:30:00,326.6,327.77,326.19,327.62,6287.0,326.6,327.77,326.19,327.62,6287.0
2018-11-08 09:35:00,328.33,329.91,328.33,329.35,4125.0,328.33,329.91,328.33,329.35,4125.0
2018-11-08 09:40:00,328.79,329.3,327.12,327.26,7837.0,328.79,329.3,327.12,327.26,7837.0
2018-11-08 09:45:00,328.06,329.41,327.4,328.73,8140.0,328.06,329.41,327.4,328.73,8140.0
2018-11-08 09:50:00,328.73,329.37,328.55,329.19,4600.0,328.73,329.37,328.55,329.19,4600.0
2018-11-08 09:55:00,329.24,329.5,328.27,328.46,11964.0,329.24,329.5,328.27,328.46,11964.0
2018-11-08 10:00:00,328.18,329.32,327.91,328.37,9585.0,328.18,329.32,327.91,328.37,9585.0
2018-11-08 10:05:00,328.1,328.4,326.87,327.04,6750.0,328.1,328.4,326.87,327.04,6750.0
2018-11-08 10:10:00,327.43,327.8,325.19,325.81,35628.0,327.43,327.8,325.19,325.81,35628.0
2018-11-08 10:15:00,326.41,329.17,326.33,329.06,14600.0,326.41,329.17,326.33,329.06,14600.0
2018-11-08 10:20:00,329.3,329.35,327.2,328.01,33815.0,329.3,329.35,327.2,328.01,33815.0
2018-11-08 10:25:00,328.55,328.69,326.63,327.29,24207.0,328.55,328.69,326.63,327.29,24207.0
2018-11-08 10:30:00,327.16,327.8,326.19,326.23,17604.0,327.16,327.8,326.19,326.23,17604.0
2018-11-08 10:35:00,326.03,326.41,324.84,325.04,7863.0,326.03,326.41,324.84,325.04,7863.0
2018-11-08 10:40:00,325.03,325.03,322.79,322.84,12385.0,325.03,325.03,322.79,322.84,12385.0
2018-11-08 10:45:00,323.11,325.5,323.11,325.03,32434.0,323.11,325.5,323.11,325.03,32434.0
2018-11-08 10:50:00,325.3,326.08,325.0,325.62,7451.0,325.3,326.08,325.0,325.62,7451.0
2018-11-08 10:55:00,325.5,326.51,325.5,326.06,9030.0,325.5,326.51,325.5,326.06,9030.0
2018-11-08 11:00:00,326.05,326.22,325.72,326.04,4105.0,326.05,326.22,325.72,326.04,4105.0
2018-11-08 11:05:00,326.03,326.5,325.8,326.32,8277.0,326.03,326.5,325.8,326.32,8277.0
2018-11-08 11:10:00,326.14,326.45,325.75,326.32,7400.0,326.14,326.45,325.75,326.32,7400.0
2018-11-08 11:15:00,326.22,326.4,325.84,325.92,12787.0,326.22,326.4,325.84,325.92,12787.0
2018-11-08 11:20:00,325.92,326.27,325.54,326.17,30804.0,325.92,326.27,325.54,326.17,30804.0
2018-11-08 11:25:00,326.35,327.64,326.23,327.0,5400.0,326.35,327.64,326.23,327.0,5400.0
2018-11-08 11:30:00,326.99,326.99,325.93,326.62,11887.0,326.99,326.99,325.93,326.62,11887.0
2018-11-08 11:35:00,327.01,327.07,326.23,326.56,7908.0,327.01,327.07,326.23,326.56,7908.0
2018-11-08 11:40:00,326.69,327.14,326.56,326.74,8279.0,326.69,327.14,326.56,326.74,8279.0
2018-11-08 11:45:00,326.62,326.67,325.43,325.86,10998.0,326.62,326.67,325.43,325.86,10998.0
2018-11-08 11:50:00,325.81,326.54,325.81,326.11,6842.0,325.81,326.54,325.81,326.11,6842.0
2018-11-08 11:55:00,325.92,326.23,325.9,325.93,5163.0,325.92,326.23,325.9,325.93,5163.0
2018-11-08 12:00:00,326.14,326.31,325.38,325.84,8348.0,326.14,326.31,325.38,325.84,8348.0
2018-11-08 12:05:00,325.84,327.03,325.84,326.68,4520.0,325.84,327.03,325.84,326.68,4520.0
2018-11-08 12:10:00,326.87,327.23,326.87,327.13,2500.0,326.87,327.23,326.87,327.13,2500.0
2018-11-08 12:15:00,326.98,326.98,326.3,326.72,4256.0,326.98,326.98,326.3,326.72,4256.0
2018-11-08 12:20:00,326.53,326.53,326.21,326.47,1400.0,326.53,326.53,326.21,326.47,1400.0
2018-11-08 12:25:00,326.43,326.88,326.42,326.42,3453.0,326.43,326.88,326.42,326.42,3453.0
2018-11-08 12:30:00,326.46,326.56,326.29,326.56,1060.0,326.46,326.56,326.29,326.56,1060.0
2018-11-08 12:35:00,326.8,327.2,326.8,327.03,2199.0,326.8,327.2,326.8,327.03,2199.0
2018-11-08 12:40:00,327.09,327.09,326.75,326.75,1801.0,327.09,327.09,326.75,326.75,1801.0
2018-11-08 12:45:00,326.84,327.18,326.73,327.05,2800.0,326.84,327.18,326.73,327.05,2800.0
2018-11-08 12:50:00,327.05,327.19,326.9,326.9,2653.0,327.05,327.19,326.9,326.9,2653.0
2018-11-08 12:55:00,327.07,327.1,326.42,326.61,4968.0,327.07,327.1,326.42,326.61,4968.0
2018-11-08 13:00:00,326.58,326.58,326.12,326.12,832.0,326.58,326.58,326.12,326.12,832.0
2018-11-08 13:05:00,326.11,326.35,326.11,326.25,3087.0,326.11,326.35,326.11,326.25,3087.0
2018-11-08 13:10:00,326.11,326.18,325.65,325.65,2100.0,326.11,326.18,325.65,325.65,2100.0
2018-11-08 13:15:00,325.81,325.82,325.28,325.48,3700.0,325.81,325.82,325.28,325.48,3700.0
2018-11-08 13:20:00,325.54,325.57,325.21,325.36,2000.0,325.54,325.57,325.21,325.36,2000.0
2018-11-08 13:25:00,325.73,325.73,325.09,325.09,2814.0,325.73,325.73,325.09,325.09,2814.0
2018-11-08 13:30:00,325.08,325.08,324.14,324.14,5150.0,325.08,325.08,324.14,324.14,5150.0
2018-11-08 13:35:00,324.35,324.63,324.35,324.59,1616.0,324.35,324.63,324.35,324.59,1616.0
2018-11-08 13:40:00,324.85,324.99,324.54,324.54,800.0,324.85,324.99,324.54,324.54,800.0
2018-11-08 13:45:00,324.55,325.06,324.55,325.0,1981.0,324.55,325.06,324.55,325.0,1981.0
2018-11-08 13:50:00,324.97,325.51,324.85,325.51,2000.0,324.97,325.51,324.85,325.51,2000.0
2018-11-08 13:55:00,325.58,326.46,325.58,326.45,1570.0,325.58,326.46,325.58,326.45,1570.0
2018-11-08 14:00:00,326.45,327.07,325.33,325.64,7367.0,326.45,327.07,325.33,325.64,7367.0
2018-11-08 14:05:00,325.78,326.94,325.6,326.94,2700.0,325.78,326.94,325.6,326.94,2700.0
2018-11-08 14:10:00,326.92,327.26,326.92,327.25,4560.0,326.92,327.26,326.92,327.25,4560.0
2018-11-08 14:15:00,327.23,327.45,325.93,326.17,6190.0,327.23,327.45,325.93,326.17,6190.0
2018-11-08 14:20:00,325.93,327.03,325.88,326.81,3007.0,325.93,327.03,325.88,326.81,3007.0
2018-11-08 14:25:00,326.61,326.76,325.9,325.9,2900.0,326.61,326.76,325.9,325.9,2900.0
2018-11-08 14:30:00,325.66,326.5,325.49,326.4,5710.0,325.66,326.5,325.49,326.4,5710.0
2018-11-08 14:35:00,326.06,326.89,325.98,326.04,7885.0,326.06,326.89,325.98,326.04,7885.0
2018-11-08 14:40:00,325.98,325.98,324.97,324.97,4486.0,325.98,325.98,324.97,324.97,4486.0
2018-11-08 14:45:00,325.36,325.68,324.99,325.3,2988.0,325.36,325.68,324.99,325.3,2988.0
2018-11-08 14:50:00,325.25,326.0,325.25,325.64,4574.0,325.25,326.0,325.25,325.64,4574.0
2018-11-08 14:55:00,325.61,325.82,325.02,325.02,3850.0,325.61,325.82,325.02,325.02,3850.0
2018-11-08 15:00:00,325.05,325.24,324.59,325.02,7780.0,325.05,325.24,324.59,325.02,7780.0
2018-11-08 15:05:00,325.08,325.37,324.72,324.88,11342.0,325.08,325.37,324.72,324.88,11342.0
2018-11-08 15:10:00,324.88,324.92,324.16,324.92,10834.0,324.88,324.92,324.16,324.92,10834.0
2018-11-08 15:15:00,324.79,325.21,324.71,324.84,6300.0,324.79,325.21,324.71,324.84,6300.0
2018-11-08 15:20:00,324.95,325.24,324.39,324.68,15774.0,324.95,325.24,324.39,324.68,15774.0
2018-11-08 15:25:00,324.56,325.03,324.53,324.59,10006.0,324.56,325.03,324.53,324.59,10006.0
2018-11-08 15:30:00,324.42,324.53,322.64,323.07,27316.0,324.42,324.53,322.64,323.07,27316.0
2018-11-08 15:35:00,323.05,323.05,322.32,322.87,17672.0,323.05,323.05,322.32,322.87,17672.0
2018-11-08 15:40:00,322.75,322.87,322.69,322.78,17316.0,322.75,322.87,322.69,322.78,17316.0
2018-11-08 15:45:00,322.79,324.49,322.77,324.29,16902.0,322.79,324.49,322.77,324.29,16902.0
2018-11-08 15:50:00,324.35,324.74,324.11,324.16,16512.0,324.35,324.74,324.11,324.16,16512.0
2018-11-08 15:55:00,324.21,324.87,323.79,324.72,60152.0,324.21,324.87,323.79,324.72,60152.0
2018-11-09 09:30:00,322.99,326.48,321.56,325.25,7502.0,322.99,326.48,321.56,325.25,7502.0
2018-11-09 09:35:00,325.58,326.36,325.05,326.11,2731.0,325.58,326.36,325.05,326.11,2731.0
2018-11-09 09:40:00,326.11,326.7,325.59,325.75,5884.0,326.11,326.7,325.59,325.75,5884.0
2018-11-09 09:45:00,326.29,326.4,326.29,326.32,700.0,326.29,326.4,326.29,326.32,700.0
2018-11-09 09:50:00,326.04,326.72,326.03,326.36,3700.0,326.04,326.72,326.03,326.36,3700.0
2018-11-09 09:55:00,326.43,326.43,325.89,326.29,1100.0,326.43,326.43,325.89,326.29,1100.0
2018-11-09 10:00:00,326.35,327.68,326.35,327.17,4347.0,326.35,327.68,326.35,327.17,4347.0
2018-11-09 10:05:00,327.14,327.4,325.44,325.44,14205.0,327.14,327.4,325.44,325.44,14205.0
2018-11-09 10:10:00,325.61,325.89,324.2,324.2,15487.0,325.61,325.89,324.2,324.2,15487.0
2018-11-09 10:15:00,324.16,325.04,324.0,324.78,5254.0,324.16,325.04,324.0,324.78,5254.0
2018-11-09 10:20:00,324.94,325.55,324.86,325.5,4096.0,324.94,325.55,324.86,325.5,4096.0
2018-11-09 10:25:00,325.42,326.24,325.42,325.7,5400.0,325.42,326.24,325.42,325.7,5400.0
2018-11-09 10:30:00,325.6,325.66,324.87,325.31,4550.0,325.6,325.66,324.87,325.31,4550.0
2018-11-09 10:35:00,325.38,325.86,324.46,325.46,10952.0,325.38,325.86,324.46,325.46,10952.0
2018-11-09 10:40:00,325.47,325.73,324.7,324.82,3400.0,325.47,325.73,324.7,324.82,3400.0
2018-11-09 10:45:00,324.9,325.34,322.96,323.26,6465.0,324.9,325.34,322.96,323.26,6465.0
2018-11-09 10:50:00,322.91,323.24,322.23,322.28,4737.0,322.91,323.24,322.23,322.28,4737.0
2018-11-09 10:55:00,322.48,322.9,321.91,322.14,6970.0,322.48,322.9,321.91,322.14,6970.0
2018-11-09 11:00:00,322.22,322.73,320.95,321.2,13300.0,322.22,322.73,320.95,321.2,13300.0
2018-11-09 11:05:00,320.79,321.09,320.29,320.86,8100.0,320.79,321.09,320.29,320.86,8100.0
2018-11-09 11:10:00,320.82,321.25,320.36,320.89,11738.0,320.82,321.25,320.36,320.89,11738.0
2018-11-09 11:15:00,321.05,321.82,321.05,321.52,5700.0,321.05,321.82,321.05,321.52,5700.0
2018-11-09 11:20:00,321.81,322.89,321.7,322.15,3139.0,321.81,322.89,321.7,322.15,3139.0
2018-11-09 11:25:00,322.68,322.68,321.85,321.88,2200.0,322.68,322.68,321.85,321.88,2200.0
2018-11-09 11:30:00,322.35,322.35,321.17,321.23,4300.0,322.35,322.35,321.17,321.23,4300.0
2018-11-09 11:35:00,321.53,321.85,321.2,321.78,4553.0,321.53,321.85,321.2,321.78,4553.0
2018-11-09 11:40:00,322.09,322.09,321.25,321.67,2300.0,322.09,322.09,321.25,321.67,2300.0
2018-11-09 11:45:00,321.14,321.69,321.03,321.53,2700.0,321.14,321.69,321.03,321.53,2700.0
2018-11-09 11:50:00,321.63,321.97,321.62,321.75,1314.0,321.63,321.97,321.62,321.75,1314.0
2018-11-09 11:55:00,321.87,322.48,321.83,321.85,4200.0,321.87,322.48,321.83,321.85,4200.0
2018-11-09 12:00:00,321.56,321.87,321.48,321.54,2300.0,321.56,321.87,321.48,321.54,2300.0
2018-11-09 12:05:00,321.53,321.53,320.84,321.11,4200.0,321.53,321.53,320.84,321.11,4200.0
2018-11-09 12:10:00,321.18,321.44,320.5,320.65,6290.0,321.18,321.44,320.5,320.65,6290.0
2018-11-09 12:15:00,320.55,320.55,319.8,319.88,6818.0,320.55,320.55,319.8,319.88,6818.0
2018-11-09 12:20:00,319.88,319.97,319.54,319.62,2468.0,319.88,319.97,319.54,319.62,2468.0
2018-11-09 12:25:00,319.62,320.02,319.37,319.82,2239.0,319.62,320.02,319.37,319.82,2239.0
2018-11-09 12:30:00,319.82,319.84,319.42,319.47,11031.0,319.82,319.84,319.42,319.47,11031.0
2018-11-09 12:35:00,319.49,319.78,319.46,319.67,8753.0,319.49,319.78,319.46,319.67,8753.0
2018-11-09 12:40:00,319.67,319.69,318.66,318.95,9580.0,319.67,319.69,318.66,318.95,9580.0
2018-11-09 12:45:00,318.78,318.94,318.45,318.74,8774.0,318.78,318.94,318.45,318.74,8774.0
2018-11-09 12:50:00,318.73,318.92,318.32,318.66,4470.0,318.73,318.92,318.32,318.66,4470.0
2018-11-09 12:55:00,318.41,318.75,318.18,318.25,4700.0,318.41,318.75,318.18,318.25,4700.0
2018-11-09 13:00:00,318.14,318.48,317.92,318.48,2400.0,318.14,318.48,317.92,318.48,2400.0
2018-11-09 13:05:00,318.28,318.88,318.2,318.88,2000.0,318.28,318.88,318.2,318.88,2000.0
2018-11-09 13:10:00,318.68,318.89,318.2,318.2,3000.0,318.68,318.89,318.2,318.2,3000.0
2018-11-09 13:15:00,318.35,319.1,318.26,318.69,4300.0,318.35,319.1,318.26,318.69,4300.0
2018-11-09 13:20:00,318.81,318.81,317.85,318.31,3800.0,318.81,318.81,317.85,318.31,3800.0
2018-11-09 13:25:00,318.43,318.72,318.18,318.25,2500.0,318.43,318.72,318.18,318.25,2500.0
2018-11-09 13:30:00,318.12,318.38,317.58,317.8,3400.0,318.12,318.38,317.58,317.8,3400.0
2018-11-09 13:35:00,317.64,318.17,317.62,317.62,1741.0,317.64,318.17,317.62,317.62,1741.0
2018-11-09 13:40:00,317.62,318.12,317.59,318.09,3874.0,317.62,318.12,317.59,318.09,3874.0
2018-11-09 13:45:00,318.09,318.17,317.24,317.31,4740.0,318.09,318.17,317.24,317.31,4740.0
2018-11-09 13:50:00,317.24,317.35,317.03,317.27,5406.0,317.24,317.35,317.03,317.27,5406.0
2018-11-09 13:55:00,317.26,317.5,316.77,316.86,9063.0,317.26,317.5,316.77,316.86,9063.0
2018-11-09 14:00:00,316.8,317.87,316.8,317.73,6134.0,316.8,317.87,316.8,317.73,6134.0
2018-11-09 14:05:00,317.77,317.88,317.01,317.13,2374.0,317.77,317.88,317.01,317.13,2374.0
2018-11-09 14:10:00,316.84,317.2,316.62,317.1,3500.0,316.84,317.2,316.62,317.1,3500.0
2018-11-09 14:15:00,317.17,317.56,316.95,317.07,3400.0,317.17,317.56,316.95,317.07,3400.0
2018-11-09 14:20:00,317.16,317.75,316.92,317.47,2744.0,317.16,317.75,316.92,317.47,2744.0
2018-11-09 14:25:00,317.4,318.19,317.38,317.62,5112.0,317.4,318.19,317.38,317.62,5112.0
2018-11-09 14:30:00,317.6,318.05,317.57,318.05,6295.0,317.6,318.05,317.57,318.05,6295.0
2018-11-09 14:35:00,318.06,319.4,317.92,319.34,7054.0,318.06,319.4,317.92,319.34,7054.0
2018-11-09 14:40:00,319.44,320.11,319.25,320.0,7315.0,319.44,320.11,319.25,320.0,7315.0
2018-11-09 14:45:00,320.0,320.41,319.73,319.82,4302.0,320.0,320.41,319.73,319.82,4302.0
2018-11-09 14:50:00,319.65,320.49,319.65,320.46,5200.0,319.65,320.49,319.65,320.46,5200.0
2018-11-09 14:55:00,320.36,321.11,320.21,320.21,3100.0,320.36,321.11,320.21,320.21,3100.0
2018-11-09 15:00:00,320.41,320.95,319.93,320.56,4079.0,320.41,320.95,319.93,320.56,4079.0
2018-11-09 15:05:00,320.56,321.16,320.53,321.08,2877.0,320.56,321.16,320.53,321.08,2877.0
2018-11-09 15:10:00,321.04,321.58,320.14,321.58,7115.0,321.04,321.58,320.14,321.58,7115.0
2018-11-09 15:15:00,321.68,321.9,320.76,320.99,4400.0,321.68,321.9,320.76,320.99,4400.0
2018-11-09 15:20:00,321.23,322.05,321.07,321.86,4406.0,321.23,322.05,321.07,321.86,4406.0
2018-11-09 15:25:00,321.98,322.13,321.6,321.68,7696.0,321.98,322.13,321.6,321.68,7696.0
2018-11-09 15:30:00,321.52,322.43,321.52,321.66,7600.0,321.52,322.43,321.52,321.66,7600.0
2018-11-09 15:35:00,321.49,322.18,321.27,321.6,9350.0,321.49,322.18,321.27,321.6,9350.0
2018-11-09 15:40:00,321.61,322.4,321.61,322.4,5125.0,321.61,322.4,321.61,322.4,5125.0
2018-11-09 15:45:00,322.5,322.53,321.1,321.33,7631.0,322.5,322.53,321.1,321.33,7631.0
2018-11-09 15:50:00,321.19,322.22,321.14,321.98,21214.0,321.19,322.22,321.14,321.98,21214.0
2018-11-09 15:55:00,322.09,322.09,320.99,321.08,32405.0,322.09,322.09,320.99,321.08,32405.0
2018-11-12 09:30:00,320.36,322.53,320.36,320.38,6435.0,320.36,322.53,320.36,320.38,6435.0
2018-11-12 09:35:00,320.37,321.45,320.2,320.62,5715.0,320.37,321.45,320.2,320.62,5715.0
2018-11-12 09:40:00,320.46,321.38,320.15,320.65,3403.0,320.46,321.38,320.15,320.65,3403.0
2018-11-12 09:45:00,320.2,320.7,319.76,320.23,5385.0,320.2,320.7,319.76,320.23,5385.0
2018-11-12 09:50:00,320.0,321.09,320.0,321.09,3512.0,320.0,321.09,320.0,321.09,3512.0
2018-11-12 09:55:00,321.18,322.28,321.01,321.01,5100.0,321.18,322.28,321.01,321.01,5100.0
2018-11-12 10:00:00,320.75,321.1,320.23,321.03,12414.0,320.75,321.1,320.23,321.03,12414.0
2018-11-12 10:05:00,320.85,321.31,320.85,321.17,16300.0,320.85,321.31,320.85,321.17,16300.0
2018-11-12 10:10:00,321.17,321.17,320.4,320.4,14030.0,321.17,321.17,320.4,320.4,14030.0
2018-11-12 10:15:00,320.46,321.06,320.46,321.06,6300.0,320.46,321.06,320.46,321.06,6300.0
2018-11-12 10:20:00,321.15,323.24,321.03,323.03,9020.0,321.15,323.24,321.03,323.03,9020.0
2018-11-12 10:25:00,323.17,324.49,323.17,324.49,5300.0,323.17,324.49,323.17,324.49,5300.0
2018-11-12 10:30:00,324.3,325.21,323.66,324.49,7504.0,324.3,325.21,323.66,324.49,7504.0
2018-11-12 10:35:00,324.32,324.5,323.56,323.56,8501.0,324.32,324.5,323.56,323.56,8501.0
2018-11-12 10:40:00,323.46,323.46,322.84,323.11,5055.0,323.46,323.46,322.84,323.11,5055.0
2018-11-12 10:45:00,322.91,322.91,321.7,321.72,3232.0,322.91,322.91,321.7,321.72,3232.0
2018-11-12 10:50:00,321.67,321.89,321.46,321.65,3948.0,321.67,321.89,321.46,321.65,3948.0
2018-11-12 10:55:00,321.8,322.58,321.79,322.58,2800.0,321.8,322.58,321.79,322.58,2800.0
2018-11-12 11:00:00,322.74,322.97,322.08,322.75,4500.0,322.74,322.97,322.08,322.75,4500.0
2018-11-12 11:05:00,322.74,323.29,322.21,322.21,7000.0,322.74,323.29,322.21,322.21,7000.0
2018-11-12 11:10:00,322.06,322.07,321.64,321.65,1700.0,322.06,322.07,321.64,321.65,1700.0
2018-11-12 11:15:00,321.61,321.73,320.8,321.19,7959.0,321.61,321.73,320.8,321.19,7959.0
2018-11-12 11:20:00,321.22,322.26,321.21,321.85,8770.0,321.22,322.26,321.21,321.85,8770.0
2018-11-12 11:25:00,321.79,321.97,321.0,321.0,6891.0,321.79,321.97,321.0,321.0,6891.0
2018-11-12 11:30:00,321.0,321.63,320.66,321.3,8640.0,321.0,321.63,320.66,321.3,8640.0
2018-11-12 11:35:00,321.34,321.55,320.76,321.0,4700.0,321.34,321.55,320.76,321.0,4700.0
2018-11-12 11:40:00,320.79,321.81,320.78,321.25,20193.0,320.79,321.81,320.78,321.25,20193.0
2018-11-12 11:45:00,321.24,321.43,320.97,321.42,1522.0,321.24,321.43,320.97,321.42,1522.0
2018-11-12 11:50:00,321.07,322.31,320.92,322.31,7300.0,321.07,322.31,320.92,322.31,7300.0
2018-11-12 11:55:00,322.09,322.82,322.06,322.55,3780.0,322.09,322.82,322.06,322.55,3780.0
2018-11-12 12:00:00,322.44,322.48,322.08,322.41,3600.0,322.44,322.48,322.08,322.41,3600.0
2018-11-12 12:05:00,322.42,324.0,322.41,323.85,10672.0,322.42,324.0,322.41,323.85,10672.0
2018-11-12 12:10:00,323.82,324.33,323.31,323.71,5516.0,323.82,324.33,323.31,323.71,5516.0
2018-11-12 12:15:00,323.42,323.93,323.41,323.71,3825.0,323.42,323.93,323.41,323.71,3825.0
2018-11-12 12:20:00,323.73,324.22,323.67,324.07,6605.0,323.73,324.22,323.67,324.07,6605.0
2018-11-12 12:25:00,323.93,324.31,323.49,323.49,8444.0,323.93,324.31,323.49,323.49,8444.0
2018-11-12 12:30:00,323.48,323.58,323.05,323.14,4346.0,323.48,323.58,323.05,323.14,4346.0
2018-11-12 12:35:00,323.14,324.08,323.1,323.91,6416.0,323.14,324.08,323.1,323.91,6416.0
2018-11-12 12:40:00,323.88,324.34,323.72,323.98,3300.0,323.88,324.34,323.72,323.98,3300.0
2018-11-12 12:45:00,323.97,323.97,323.5,323.93,2930.0,323.97,323.97,323.5,323.93,2930.0
2018-11-12 12:50:00,323.9,323.9,323.04,323.19,3900.0,323.9,323.9,323.04,323.19,3900.0
2018-11-12 12:55:00,323.18,323.3,322.71,322.83,3555.0,323.18,323.3,322.71,322.83,3555.0
2018-11-12 13:00:00,322.52,322.71,322.32,322.32,2500.0,322.52,322.71,322.32,322.32,2500.0
2018-11-12 13:05:00,322.44,322.44,321.61,322.27,2628.0,322.44,322.44,321.61,322.27,2628.0
2018-11-12 13:10:00,322.46,322.5,321.32,321.69,5304.0,322.46,322.5,321.32,321.69,5304.0
2018-11-12 13:15:00,321.96,322.29,321.89,322.01,2700.0,321.96,322.29,321.89,322.01,2700.0
2018-11-12 13:20:00,322.02,322.52,321.79,322.24,1000.0,322.02,322.52,321.79,322.24,1000.0
2018-11-12 13:25:00,322.52,323.31,322.3,323.12,4500.0,322.52,323.31,322.3,323.12,4500.0
2018-11-12 13:30:00,323.12,324.0,323.12,323.65,5424.0,323.12,324.0,323.12,323.65,5424.0
2018-11-12 13:35:00,323.34,323.54,323.21,323.37,1000.0,323.34,323.54,323.21,323.37,1000.0
2018-11-12 13:40:00,323.49,323.71,323.14,323.14,4842.0,323.49,323.71,323.14,323.14,4842.0
2018-11-12 13:45:00,322.57,323.96,322.55,323.58,3161.0,322.57,323.96,322.55,323.58,3161.0
2018-11-12 13:50:00,323.99,324.85,323.99,324.5,3311.0,323.99,324.85,323.99,324.5,3311.0
2018-11-12 13:55:00,324.5,324.63,324.13,324.13,2900.0,324.5,324.63,324.13,324.13,2900.0
2018-11-12 14:00:00,324.28,324.48,323.93,324.48,2900.0,324.28,324.48,323.93,324.48,2900.0
2018-11-12 14:05:00,324.74,324.74,323.96,324.13,1900.0,324.74,324.74,323.96,324.13,1900.0
2018-11-12 14:10:00,324.57,325.22,324.55,324.98,3700.0,324.57,325.22,324.55,324.98,3700.0
2018-11-12 14:15:00,325.12,326.0,325.02,325.46,3000.0,325.12,326.0,325.02,325.46,3000.0
2018-11-12 14:20:00,325.45,325.49,325.03,325.05,2544.0,325.45,325.49,325.03,325.05,2544.0
2018-11-12 14:25:00,325.1,325.11,324.27,324.32,3924.0,325.1,325.11,324.27,324.32,3924.0
2018-11-12 14:30:00,324.39,324.73,324.39,324.61,3447.0,324.39,324.73,324.39,324.61,3447.0
2018-11-12 14:35:00,324.6,324.71,323.97,324.71,5855.0,324.6,324.71,323.97,324.71,5855.0
2018-11-12 14:40:00,324.73,325.46,324.63,325.09,5939.0,324.73,325.46,324.63,325.09,5939.0
2018-11-12 14:45:00,325.45,326.33,325.45,326.31,4270.0,325.45,326.33,325.45,326.31,4270.0
2018-11-12 14:50:00,325.98,325.99,325.05,325.5,7162.0,325.98,325.99,325.05,325.5,7162.0
2018-11-12 14:55:00,325.49,325.56,324.81,324.81,7969.0,325.49,325.56,324.81,324.81,7969.0
2018-11-12 15:00:00,324.69,324.96,324.56,324.63,4055.0,324.69,324.96,324.56,324.63,4055.0
2018-11-12 15:05:00,324.31,324.37,323.67,324.37,4600.0,324.31,324.37,323.67,324.37,4600.0
2018-11-12 15:10:00,324.43,324.89,323.93,324.87,13200.0,324.43,324.89,323.93,324.87,13200.0
2018-11-12 15:15:00,324.7,325.26,324.2,325.26,12018.0,324.7,325.26,324.2,325.26,12018.0
2018-11-12 15:20:00,325.17,325.61,324.87,325.02,9638.0,325.17,325.61,324.87,325.02,9638.0
2018-11-12 15:25:00,324.86,325.25,324.51,324.71,8500.0,324.86,325.25,324.51,324.71,8500.0
2018-11-12 15:30:00,324.61,324.67,324.02,324.15,11642.0,324.61,324.67,324.02,324.15,11642.0
2018-11-12 15:35:00,324.22,324.86,324.21,324.31,10566.0,324.22,324.86,324.21,324.31,10566.0
2018-11-12 15:40:00,324.25,324.91,323.97,324.45,7827.0,324.25,324.91,323.97,324.45,7827.0
2018-11-12 15:45:00,324.44,324.85,323.99,323.99,10370.0,324.44,324.85,323.99,323.99,10370.0
2018-11-12 15:50:00,324.0,324.19,322.68,322.97,15776.0,324.0,324.19,322.68,322.97,15776.0
2018-11-12 15:55:00,322.92,323.68,322.73,323.4,41646.0,322.92,323.68,322.73,323.4,41646.0
2018-11-13 09:30:00,323.48,326.76,323.48,325.81,9805.0,323.48,326.76,323.48,325.81,9805.0
2018-11-13 09:35:00,326.4,326.83,325.32,325.98,3110.0,326.4,326.83,325.32,325.98,3110.0
2018-11-13 09:40:00,325.89,326.05,324.94,325.48,3900.0,325.89,326.05,324.94,325.48,3900.0
2018-11-13 09:45:00,325.43,326.34,325.43,325.72,4800.0,325.43,326.34,325.43,325.72,4800.0
2018-11-13 09:50:00,325.69,326.16,325.35,325.99,5100.0,325.69,326.16,325.35,325.99,5100.0
2018-11-13 09:55:00,325.89,326.61,325.54,326.61,5069.0,325.89,326.61,325.54,326.61,5069.0
2018-11-13 10:00:00,326.39,327.87,326.29,326.9,9464.0,326.39,327.87,326.29,326.9,9464.0
2018-11-13 10:05:00,326.95,328.79,326.6,328.79,5556.0,326.95,328.79,326.6,328.79,5556.0
2018-11-13 10:10:00,328.41,328.6,326.59,326.59,6800.0,328.41,328.6,326.59,326.59,6800.0
2018-11-13 10:15:00,327.19,328.24,327.19,328.11,6990.0,327.19,328.24,327.19,328.11,6990.0
2018-11-13 10:20:00,328.03,328.25,326.84,327.5,9368.0,328.03,328.25,326.84,327.5,9368.0
2018-11-13 10:25:00,327.87,328.02,325.55,325.55,4236.0,327.87,328.02,325.55,325.55,4236.0
2018-11-13 10:30:00,326.04,326.27,324.89,325.88,4902.0,326.04,326.27,324.89,325.88,4902.0
2018-11-13 10:35:00,325.92,327.5,325.71,327.49,8922.0,325.92,327.5,325.71,327.49,8922.0
2018-11-13 10:40:00,327.24,327.38,326.23,327.11,4379.0,327.24,327.38,326.23,327.11,4379.0
2018-11-13 10:45:00,327.41,328.32,327.1,327.33,5289.0,327.41,328.32,327.1,327.33,5289.0
2018-11-13 10:50:00,327.07,327.6,326.68,327.51,8457.0,327.07,327.6,326.68,327.51,8457.0
2018-11-13 10:55:00,327.91,329.57,327.81,329.22,12610.0,327.91,329.57,327.81,329.22,12610.0
2018-11-13 11:00:00,328.8,330.72,328.34,330.72,5578.0,328.8,330.72,328.34,330.72,5578.0
2018-11-13 11:05:00,330.4,330.4,329.35,329.61,6000.0,330.4,330.4,329.35,329.61,6000.0
2018-11-13 11:10:00,329.97,330.25,329.21,329.21,9311.0,329.97,330.25,329.21,329.21,9311.0
2018-11-13 11:15:00,329.18,330.97,328.35,330.84,5650.0,329.18,330.97,328.35,330.84,5650.0
2018-11-13 11:20:00,330.83,330.88,329.34,329.34,7000.0,330.83,330.88,329.34,329.34,7000.0
2018-11-13 11:25:00,329.59,329.82,328.82,329.43,9954.0,329.59,329.82,328.82,329.43,9954.0
2018-11-13 11:30:00,329.41,329.41,328.51,328.51,6274.0,329.41,329.41,328.51,328.51,6274.0
2018-11-13 11:35:00,328.53,328.55,326.5,326.5,4774.0,328.53,328.55,326.5,326.5,4774.0
2018-11-13 11:40:00,326.5,327.42,326.2,327.32,5100.0,326.5,327.42,326.2,327.32,5100.0
2018-11-13 11:45:00,327.29,327.88,327.15,327.55,4900.0,327.29,327.88,327.15,327.55,4900.0
2018-11-13 11:50:00,327.31,327.91,327.21,327.21,3300.0,327.31,327.91,327.21,327.21,3300.0
2018-11-13 11:55:00,327.07,327.26,326.8,327.26,1735.0,327.07,327.26,326.8,327.26,1735.0
2018-11-13 12:00:00,327.41,327.62,326.62,327.29,6761.0,327.41,327.62,326.62,327.29,6761.0
2018-11-13 12:05:00,327.0,327.25,326.63,327.06,1726.0,327.0,327.25,326.63,327.06,1726.0
2018-11-13 12:10:00,327.27,328.09,327.27,328.02,7518.0,327.27,328.09,327.27,328.02,7518.0
2018-11-13 12:15:00,328.07,328.08,327.08,327.25,4716.0,328.07,328.08,327.08,327.25,4716.0
2018-11-13 12:20:00,327.25,327.66,327.25,327.51,3742.0,327.25,327.66,327.25,327.51,3742.0
2018-11-13 12:25:00,327.69,328.1,327.58,327.59,7358.0,327.69,328.1,327.58,327.59,7358.0
2018-11-13 12:30:00,327.56,327.76,327.0,327.5,11371.0,327.56,327.76,327.0,327.5,11371.0
2018-11-13 12:35:00,327.49,327.61,326.8,327.12,3785.0,327.49,327.61,326.8,327.12,3785.0
2018-11-13 12:40:00,327.28,327.5,326.73,326.95,6450.0,327.28,327.5,326.73,326.95,6450.0
2018-11-13 12:45:00,327.3,327.68,327.24,327.68,918.0,327.3,327.68,327.24,327.68,918.0
2018-11-13 12:50:00,327.29,327.97,327.29,327.7,1665.0,327.29,327.97,327.29,327.7,1665.0
2018-11-13 12:55:00,327.49,327.83,327.27,327.67,11503.0,327.49,327.83,327.27,327.67,11503.0
2018-11-13 13:00:00,327.58,327.72,327.47,327.69,880.0,327.58,327.72,327.47,327.69,880.0
2018-11-13 13:05:00,327.67,327.68,327.29,327.32,3100.0,327.67,327.68,327.29,327.32,3100.0
2018-11-13 13:10:00,327.39,327.73,326.91,327.56,11598.0,327.39,327.73,326.91,327.56,11598.0
2018-11-13 13:15:00,327.41,327.67,326.42,326.99,4365.0,327.41,327.67,326.42,326.99,4365.0
2018-11-13 13:20:00,327.37,327.58,327.0,327.0,3199.0,327.37,327.58,327.0,327.0,3199.0
2018-11-13 13:25:00,327.0,327.1,326.76,327.1,2458.0,327.0,327.1,326.76,327.1,2458.0
2018-11-13 13:30:00,327.55,327.95,327.01,327.69,2508.0,327.55,327.95,327.01,327.69,2508.0
2018-11-13 13:35:00,328.02,328.16,327.62,328.09,2544.0,328.02,328.16,327.62,328.09,2544.0
2018-11-13 13:40:00,328.02,328.34,327.96,328.15,2500.0,328.02,328.34,327.96,328.15,2500.0
2018-11-13 13:45:00,327.97,328.27,327.32,327.32,4499.0,327.97,328.27,327.32,327.32,4499.0
2018-11-13 13:50:00,327.36,327.59,327.35,327.4,977.0,327.36,327.59,327.35,327.4,977.0
2018-11-13 13:55:00,327.55,327.82,327.2,327.55,3849.0,327.55,327.82,327.2,327.55,3849.0
2018-11-13 14:00:00,327.66,327.79,327.32,327.42,2600.0,327.66,327.79,327.32,327.42,2600.0
2018-11-13 14:05:00,327.6,328.0,326.87,327.04,25802.0,327.6,328.0,326.87,327.04,25802.0
2018-11-13 14:10:00,327.1,327.68,326.8,327.44,18081.0,327.1,327.68,326.8,327.44,18081.0
2018-11-13 14:15:00,327.35,327.58,327.25,327.25,9810.0,327.35,327.58,327.25,327.25,9810.0
2018-11-13 14:20:00,327.11,327.69,326.87,327.18,18559.0,327.11,327.69,326.87,327.18,18559.0
2018-11-13 14:25:00,327.18,327.41,326.33,326.89,5708.0,327.18,327.41,326.33,326.89,5708.0
2018-11-13 14:30:00,327.05,327.24,326.55,326.55,5600.0,327.05,327.24,326.55,326.55,5600.0
2018-11-13 14:35:00,327.06,327.68,327.0,327.28,2700.0,327.06,327.68,327.0,327.28,2700.0
2018-11-13 14:40:00,327.0,327.24,325.82,325.99,7729.0,327.0,327.24,325.82,325.99,7729.0
2018-11-13 14:45:00,325.99,326.13,325.45,325.84,7450.0,325.99,326.13,325.45,325.84,7450.0
2018-11-13 14:50:00,325.62,326.02,325.43,326.02,7000.0,325.62,326.02,325.43,326.02,7000.0
2018-11-13 14:55:00,326.02,326.19,324.0,324.51,19564.0,326.02,326.19,324.0,324.51,19564.0
2018-11-13 15:00:00,324.53,325.61,324.44,325.33,6945.0,324.53,325.61,324.44,325.33,6945.0
2018-11-13 15:05:00,325.42,325.42,324.31,324.31,12071.0,325.42,325.42,324.31,324.31,12071.0
2018-11-13 15:10:00,324.44,325.3,324.42,325.3,6550.0,324.44,325.3,324.42,325.3,6550.0
2018-11-13 15:15:00,325.26,325.44,324.36,324.69,6800.0,325.26,325.44,324.36,324.69,6800.0
2018-11-13 15:20:00,324.68,324.97,324.17,324.52,9570.0,324.68,324.97,324.17,324.52,9570.0
2018-11-13 15:25:00,324.34,325.39,324.31,325.07,3193.0,324.34,325.39,324.31,325.07,3193.0
2018-11-13 15:30:00,324.98,325.37,323.78,324.14,11950.0,324.98,325.37,323.78,324.14,11950.0
2018-11-13 15:35:00,324.34,325.87,324.1,325.06,7000.0,324.34,325.87,324.1,325.06,7000.0
2018-11-13 15:40:00,325.07,325.6,324.74,325.13,7430.0,325.07,325.6,324.74,325.13,7430.0
2018-11-13 15:45:00,325.04,325.52,324.98,325.31,10049.0,325.04,325.52,324.98,325.31,10049.0
2018-11-13 15:50:00,325.39,325.53,325.03,325.23,10432.0,325.39,325.53,325.03,325.23,10432.0
2018-11-13 15:55:00,325.15,325.15,324.25,324.56,26834.0,325.15,325.15,324.25,324.56,26834.0
2018-11-14 09:30:00,326.32,329.01,325.76,326.14,11495.0,326.32,329.01,325.76,326.14,11495.0
2018-11-14 09:35:00,326.31,327.15,326.3,327.02,2200.0,326.31,327.15,326.3,327.02,2200.0
2018-11-14 09:40:00,327.73,329.0,327.72,328.6,4900.0,327.73,329.0,327.72,328.6,4900.0
2018-11-14 09:45:00,328.19,329.05,328.14,328.14,6783.0,328.19,329.05,328.14,328.14,6783.0
2018-11-14 09:50:00,328.63,328.76,327.1,327.27,6083.0,328.63,328.76,327.1,327.27,6083.0
2018-11-14 09:55:00,327.15,327.71,327.1,327.36,10043.0,327.15,327.71,327.1,327.36,10043.0
2018-11-14 10:00:00,327.61,327.88,327.08,327.55,9478.0,327.61,327.88,327.08,327.55,9478.0
2018-11-14 10:05:00,327.47,327.7,327.36,327.55,4700.0,327.47,327.7,327.36,327.55,4700.0
2018-11-14 10:10:00,327.55,327.67,326.22,326.48,4402.0,327.55,327.67,326.22,326.48,4402.0
2018-11-14 10:15:00,326.18,326.65,325.78,326.1,12298.0,326.18,326.65,325.78,326.1,12298.0
2018-11-14 10:20:00,325.92,326.2,325.34,326.09,3865.0,325.92,326.2,325.34,326.09,3865.0
2018-11-14 10:25:00,325.92,325.93,325.36,325.66,7578.0,325.92,325.93,325.36,325.66,7578.0
2018-11-14 10:30:00,325.45,325.61,324.72,325.61,7000.0,325.45,325.61,324.72,325.61,7000.0
2018-11-14 10:35:00,325.23,325.82,325.23,325.61,3827.0,325.23,325.82,325.23,325.61,3827.0
2018-11-14 10:40:00,325.35,325.35,324.58,325.31,3700.0,325.35,325.35,324.58,325.31,3700.0
2018-11-14 10:45:00,325.03,326.56,325.03,325.34,9300.0,325.03,326.56,325.03,325.34,9300.0
2018-11-14 10:50:00,325.14,325.65,323.55,323.66,4773.0,325.14,325.65,323.55,323.66,4773.0
2018-11-14 10:55:00,323.58,323.91,323.58,323.89,1000.0,323.58,323.91,323.58,323.89,1000.0
2018-11-14 11:00:00,324.02,324.41,323.67,324.17,5645.0,324.02,324.41,323.67,324.17,5645.0
2018-11-14 11:05:00,324.14,324.96,324.14,324.46,3403.0,324.14,324.96,324.14,324.46,3403.0
2018-11-14 11:10:00,324.53,325.05,324.52,324.52,4720.0,324.53,325.05,324.52,324.52,4720.0
2018-11-14 11:15:00,324.87,325.35,324.83,324.83,2900.0,324.87,325.35,324.83,324.83,2900.0
2018-11-14 11:20:00,325.01,325.02,324.5,324.54,118150.0,325.01,325.02,324.5,324.54,118150.0
2018-11-14 11:25:00,324.66,324.83,324.03,324.06,9389.0,324.66,324.83,324.03,324.06,9389.0
2018-11-14 11:30:00,324.06,324.24,323.01,323.19,7080.0,324.06,324.24,323.01,323.19,7080.0
2018-11-14 11:35:00,323.16,323.63,322.79,322.79,5600.0,323.16,323.63,322.79,322.79,5600.0
2018-11-14 11:40:00,323.23,323.23,322.8,322.93,2510.0,323.23,323.23,322.8,322.93,2510.0
2018-11-14 11:45:00,323.14,323.15,322.9,322.94,5870.0,323.14,323.15,322.9,322.94,5870.0
2018-11-14 11:50:00,322.83,323.23,321.92,323.23,7532.0,322.83,323.23,321.92,323.23,7532.0
2018-11-14 11:55:00,323.43,324.0,323.23,323.5,7826.0,323.43,324.0,323.23,323.5,7826.0
2018-11-14 12:00:00,323.66,323.73,323.46,323.62,3500.0,323.66,323.73,323.46,323.62,3500.0
2018-11-14 12:05:00,323.5,323.75,323.38,323.5,1900.0,323.5,323.75,323.38,323.5,1900.0
2018-11-14 12:10:00,323.48,323.74,322.55,322.55,2800.0,323.48,323.74,322.55,322.55,2800.0
2018-11-14 12:15:00,322.72,323.54,322.72,323.54,3202.0,322.72,323.54,322.72,323.54,3202.0
2018-11-14 12:20:00,323.51,324.07,323.5,323.95,2300.0,323.51,324.07,323.5,323.95,2300.0
2018-11-14 12:25:00,324.16,324.81,324.06,324.8,13600.0,324.16,324.81,324.06,324.8,13600.0
2018-11-14 12:30:00,324.63,324.72,323.02,323.03,10420.0,324.63,324.72,323.02,323.03,10420.0
2018-11-14 12:35:00,322.91,322.96,321.75,322.29,6141.0,322.91,322.96,321.75,322.29,6141.0
2018-11-14 12:40:00,322.27,323.0,322.27,322.65,2200.0,322.27,323.0,322.27,322.65,2200.0
2018-11-14 12:45:00,323.01,323.31,322.83,323.05,2500.0,323.01,323.31,322.83,323.05,2500.0
2018-11-14 12:50:00,322.81,323.52,322.54,322.54,4832.0,322.81,323.52,322.54,322.54,4832.0
2018-11-14 12:55:00,322.68,322.91,321.79,321.8,2806.0,322.68,322.91,321.79,321.8,2806.0
2018-11-14 13:00:00,322.02,322.71,322.0,322.71,2100.0,322.02,322.71,322.0,322.71,2100.0
2018-11-14 13:05:00,322.39,322.86,322.37,322.51,2192.0,322.39,322.86,322.37,322.51,2192.0
2018-11-14 13:10:00,322.85,322.85,322.09,322.61,2977.0,322.85,322.85,322.09,322.61,2977.0
2018-11-14 13:15:00,322.87,324.69,322.87,324.65,3600.0,322.87,324.69,322.87,324.65,3600.0
2018-11-14 13:20:00,324.69,324.93,324.19,324.22,3579.0,324.69,324.93,324.19,324.22,3579.0
2018-11-14 13:25:00,324.42,324.72,324.26,324.26,5990.0,324.42,324.72,324.26,324.26,5990.0
2018-11-14 13:30:00,324.56,324.76,323.13,323.29,6067.0,324.56,324.76,323.13,323.29,6067.0
2018-11-14 13:35:00,323.38,324.06,323.11,323.12,7927.0,323.38,324.06,323.11,323.12,7927.0
2018-11-14 13:40:00,323.11,323.22,322.04,322.04,3500.0,323.11,323.22,322.04,322.04,3500.0
2018-11-14 13:45:00,322.57,322.57,322.03,322.34,2222.0,322.57,322.57,322.03,322.34,2222.0
2018-11-14 13:50:00,322.18,322.7,322.17,322.54,2000.0,322.18,322.7,322.17,322.54,2000.0
2018-11-14 13:55:00,322.85,323.29,322.69,322.69,5802.0,322.85,323.29,322.69,322.69,5802.0
2018-11-14 14:00:00,322.57,322.57,321.31,321.46,3587.0,322.57,322.57,321.31,321.46,3587.0
2018-11-14 14:05:00,321.25,321.8,321.12,321.66,5250.0,321.25,321.8,321.12,321.66,5250.0
2018-11-14 14:10:00,321.85,322.4,321.8,322.23,6002.0,321.85,322.4,321.8,322.23,6002.0
2018-11-14 14:15:00,322.24,323.47,322.23,322.65,17304.0,322.24,323.47,322.23,322.65,17304.0
2018-11-14 14:20:00,322.25,323.16,322.22,323.13,8848.0,322.25,323.16,322.22,323.13,8848.0
2018-11-14 14:25:00,323.12,323.17,322.63,322.63,4644.0,323.12,323.17,322.63,322.63,4644.0
2018-11-14 14:30:00,322.37,322.69,321.64,322.29,5457.0,322.37,322.69,321.64,322.29,5457.0
2018-11-14 14:35:00,322.13,323.2,322.13,322.79,3600.0,322.13,323.2,322.13,322.79,3600.0
2018-11-14 14:40:00,322.68,323.24,321.64,321.67,6000.0,322.68,323.24,321.64,321.67,6000.0
2018-11-14 14:45:00,321.63,323.01,321.6,323.0,3485.0,321.63,323.01,321.6,323.0,3485.0
2018-11-14 14:50:00,322.85,323.44,322.84,323.23,5404.0,322.85,323.44,322.84,323.23,5404.0
2018-11-14 14:55:00,323.26,324.14,323.24,323.68,11865.0,323.26,324.14,323.24,323.68,11865.0
2018-11-14 15:00:00,323.85,324.1,323.32,323.32,12395.0,323.85,324.1,323.32,323.32,12395.0
2018-11-14 15:05:00,323.59,323.72,323.08,323.3,21379.0,323.59,323.72,323.08,323.3,21379.0
2018-11-14 15:10:00,323.06,323.29,322.53,322.78,9098.0,323.06,323.29,322.53,322.78,9098.0
2018-11-14 15:15:00,322.88,323.07,322.65,322.75,8609.0,322.88,323.07,322.65,322.75,8609.0
2018-11-14 15:20:00,322.64,323.0,322.27,322.69,5412.0,322.64,323.0,322.27,322.69,5412.0
2018-11-14 15:25:00,322.83,322.87,322.2,322.63,4327.0,322.83,322.87,322.2,322.63,4327.0
2018-11-14 15:30:00,322.72,323.0,322.27,322.27,10802.0,322.72,323.0,322.27,322.27,10802.0
2018-11-14 15:35:00,322.13,322.58,322.1,322.21,7592.0,322.13,322.58,322.1,322.21,7592.0
2018-11-14 15:40:00,322.13,322.47,321.99,322.09,10887.0,322.13,322.47,321.99,322.09,10887.0
2018-11-14 15:45:00,322.18,322.54,321.35,321.42,14691.0,322.18,322.54,321.35,321.42,14691.0
2018-11-14 15:50:00,321.56,321.68,320.41,320.76,14807.0,321.56,321.68,320.41,320.76,14807.0
2018-11-14 15:55:00,320.75,321.05,320.19,320.8,47247.0,320.75,321.05,320.19,320.8,47247.0
2018-11-15 09:30:00,319.27,321.04,317.49,318.32,8338.0,319.27,321.04,317.49,318.32,8338.0
2018-11-15 09:35:00,318.51,320.0,318.13,318.75,7231.0,318.51,320.0,318.13,318.75,7231.0
2018-11-15 09:40:00,318.34,318.34,317.08,317.34,3338.0,318.34,318.34,317.08,317.34,3338.0
2018-11-15 09:45:00,318.4,319.07,318.22,318.75,4707.0,318.4,319.07,318.22,318.75,4707.0
2018-11-15 09:50:00,318.71,318.71,316.19,316.19,9950.0,318.71,318.71,316.19,316.19,9950.0
2018-11-15 09:55:00,316.17,317.31,315.21,315.22,7534.0,316.17,317.31,315.21,315.22,7534.0
2018-11-15 10:00:00,315.17,315.49,314.19,314.84,15792.0,315.17,315.49,314.19,314.84,15792.0
2018-11-15 10:05:00,314.2,314.33,313.16,313.6,8233.0,314.2,314.33,313.16,313.6,8233.0
2018-11-15 10:10:00,313.21,314.3,312.45,312.8,25362.0,313.21,314.3,312.45,312.8,25362.0
2018-11-15 10:15:00,312.45,313.12,311.74,312.4,12241.0,312.45,313.12,311.74,312.4,12241.0
2018-11-15 10:20:00,312.37,313.35,312.1,312.41,7414.0,312.37,313.35,312.1,312.41,7414.0
2018-11-15 10:25:00,312.04,313.24,312.0,312.57,11232.0,312.04,313.24,312.0,312.57,11232.0
2018-11-15 10:30:00,312.28,312.5,310.86,310.93,26183.0,312.28,312.5,310.86,310.93,26183.0
2018-11-15 10:35:00,311.05,311.16,309.95,310.07,20706.0,311.05,311.16,309.95,310.07,20706.0
2018-11-15 10:40:00,310.07,311.91,310.0,311.62,5129.0,310.07,311.91,310.0,311.62,5129.0
2018-11-15 10:45:00,311.92,313.07,311.84,312.04,12279.0,311.92,313.07,311.84,312.04,12279.0
2018-11-15 10:50:00,312.03,313.58,311.7,313.58,29696.0,312.03,313.58,311.7,313.58,29696.0
2018-11-15 10:55:00,313.54,315.31,313.17,315.1,9100.0,313.54,315.31,313.17,315.1,9100.0
2018-11-15 11:00:00,315.3,316.74,315.12,316.37,7600.0,315.3,316.74,315.12,316.37,7600.0
2018-11-15 11:05:00,316.11,317.15,316.11,316.44,7100.0,316.11,317.15,316.11,316.44,7100.0
2018-11-15 11:10:00,316.44,316.73,316.26,316.59,4745.0,316.44,316.73,316.26,316.59,4745.0
2018-11-15 11:15:00,316.73,317.33,316.59,317.29,7829.0,316.73,317.33,316.59,317.29,7829.0
2018-11-15 11:20:00,317.04,318.62,317.04,317.29,17906.0,317.04,318.62,317.04,317.29,17906.0
2018-11-15 11:25:00,316.86,317.47,315.97,316.17,9238.0,316.86,317.47,315.97,316.17,9238.0
2018-11-15 11:30:00,316.2,317.26,316.12,316.65,13345.0,316.2,317.26,316.12,316.65,13345.0
2018-11-15 11:35:00,316.75,318.0,316.74,316.81,8900.0,316.75,318.0,316.74,316.81,8900.0
2018-11-15 11:40:00,316.77,316.94,315.02,315.02,6560.0,316.77,316.94,315.02,315.02,6560.0
2018-11-15 11:45:00,315.08,315.31,314.21,315.31,6144.0,315.08,315.31,314.21,315.31,6144.0
2018-11-15 11:50:00,314.87,315.98,314.87,315.87,1730.0,314.87,315.98,314.87,315.87,1730.0
2018-11-15 11:55:00,316.21,317.42,315.99,317.16,5527.0,316.21,317.42,315.99,317.16,5527.0
2018-11-15 12:00:00,317.15,317.48,315.55,316.0,13455.0,317.15,317.48,315.55,316.0,13455.0
2018-11-15 12:05:00,316.15,316.18,314.4,314.4,4546.0,316.15,316.18,314.4,314.4,4546.0
2018-11-15 12:10:00,314.43,316.89,314.43,316.49,7419.0,314.43,316.89,314.43,316.49,7419.0
2018-11-15 12:15:00,316.48,316.5,315.45,315.45,9742.0,316.48,316.5,315.45,315.45,9742.0
2018-11-15 12:20:00,315.45,316.66,315.18,316.3,20327.0,315.45,316.66,315.18,316.3,20327.0
2018-11-15 12:25:00,316.11,316.48,315.58,315.99,7314.0,316.11,316.48,315.58,315.99,7314.0
2018-11-15 12:30:00,316.46,316.58,315.81,316.34,5294.0,316.46,316.58,315.81,316.34,5294.0
2018-11-15 12:35:00,316.53,317.4,316.23,316.54,8717.0,316.53,317.4,316.23,316.54,8717.0
2018-11-15 12:40:00,316.53,316.81,316.22,316.42,3504.0,316.53,316.81,316.22,316.42,3504.0
2018-11-15 12:45:00,316.13,316.31,315.45,315.45,5048.0,316.13,316.31,315.45,315.45,5048.0
2018-11-15 12:50:00,315.76,315.76,314.86,314.86,5100.0,315.76,315.76,314.86,314.86,5100.0
2018-11-15 12:55:00,314.37,314.78,313.77,314.78,5433.0,314.37,314.78,313.77,314.78,5433.0
2018-11-15 13:00:00,314.89,315.28,314.79,314.79,2700.0,314.89,315.28,314.79,314.79,2700.0
2018-11-15 13:05:00,314.56,315.16,314.21,314.66,4800.0,314.56,315.16,314.21,314.66,4800.0
2018-11-15 13:10:00,314.45,314.77,314.16,314.44,3700.0,314.45,314.77,314.16,314.44,3700.0
2018-11-15 13:15:00,314.44,315.03,313.52,314.45,13591.0,314.44,315.03,313.52,314.45,13591.0
2018-11-15 13:20:00,314.89,316.34,314.48,316.26,13325.0,314.89,316.34,314.48,316.26,13325.0
2018-11-15 13:25:00,316.74,318.02,316.61,317.59,6826.0,316.74,318.02,316.61,317.59,6826.0
2018-11-15 13:30:00,317.55,317.84,316.6,316.79,4792.0,317.55,317.84,316.6,316.79,4792.0
2018-11-15 13:35:00,316.88,317.4,315.82,316.28,11380.0,316.88,317.4,315.82,316.28,11380.0
2018-11-15 13:40:00,316.1,317.8,316.03,317.36,7852.0,316.1,317.8,316.03,317.36,7852.0
2018-11-15 13:45:00,317.22,317.34,316.25,316.93,8260.0,317.22,317.34,316.25,316.93,8260.0
2018-11-15 13:50:00,316.89,317.85,316.33,317.51,8615.0,316.89,317.85,316.33,317.51,8615.0
2018-11-15 13:55:00,317.5,318.0,317.21,317.52,6400.0,317.5,318.0,317.21,317.52,6400.0
2018-11-15 14:00:00,317.73,317.85,317.32,317.32,5009.0,317.73,317.85,317.32,317.32,5009.0
2018-11-15 14:05:00,317.63,317.82,317.19,317.61,10750.0,317.63,317.82,317.19,317.61,10750.0
2018-11-15 14:10:00,317.61,317.61,316.5,316.5,8668.0,317.61,317.61,316.5,316.5,8668.0
2018-11-15 14:15:00,316.44,316.45,316.04,316.23,1204.0,316.44,316.45,316.04,316.23,1204.0
2018-11-15 14:20:00,316.42,317.06,316.42,316.64,5800.0,316.42,317.06,316.42,316.64,5800.0
2018-11-15 14:25:00,316.69,317.12,316.4,317.08,7578.0,316.69,317.12,316.4,317.08,7578.0
2018-11-15 14:30:00,317.05,317.21,316.91,316.93,3000.0,317.05,317.21,316.91,316.93,3000.0
2018-11-15 14:35:00,316.88,316.88,316.07,316.29,5305.0,316.88,316.88,316.07,316.29,5305.0
2018-11-15 14:40:00,316.3,316.71,316.02,316.27,6840.0,316.3,316.71,316.02,316.27,6840.0
2018-11-15 14:45:00,316.36,316.86,316.1,316.41,10522.0,316.36,316.86,316.1,316.41,10522.0
2018-11-15 14:50:00,316.17,316.22,315.92,315.92,2750.0,316.17,316.22,315.92,315.92,2750.0
2018-11-15 14:55:00,315.86,316.31,315.71,315.88,7330.0,315.86,316.31,315.71,315.88,7330.0
2018-11-15 15:00:00,315.85,315.95,313.75,314.85,11800.0,315.85,315.95,313.75,314.85,11800.0
2018-11-15 15:05:00,315.14,315.59,314.9,315.59,10694.0,315.14,315.59,314.9,315.59,10694.0
2018-11-15 15:10:00,315.77,316.91,315.77,316.91,6273.0,315.77,316.91,315.77,316.91,6273.0
2018-11-15 15:15:00,317.12,317.12,316.34,316.49,10000.0,317.12,317.12,316.34,316.49,10000.0
2018-11-15 15:20:00,316.21,316.21,315.02,315.26,12177.0,316.21,316.21,315.02,315.26,12177.0
2018-11-15 15:25:00,315.25,315.37,314.68,315.09,9692.0,315.25,315.37,314.68,315.09,9692.0
2018-11-15 15:30:00,314.88,315.87,314.8,315.4,14734.0,314.88,315.87,314.8,315.4,14734.0
2018-11-15 15:35:00,315.5,315.9,315.41,315.83,15700.0,315.5,315.9,315.41,315.83,15700.0
2018-11-15 15:40:00,315.8,316.81,315.73,316.81,17001.0,315.8,316.81,315.73,316.81,17001.0
2018-11-15 15:45:00,316.67,317.04,316.19,316.55,12870.0,316.67,317.04,316.19,316.55,12870.0
2018-11-15 15:50:00,316.67,317.91,316.65,317.76,15400.0,316.67,317.91,316.65,317.76,15400.0
2018-11-15 15:55:00,317.71,318.53,317.51,318.48,55187.0,317.71,318.53,317.51,318.48,55187.0
2018-11-16 09:30:00,317.28,319.97,317.14,318.54,46656.0,317.28,319.97,317.14,318.54,46656.0
2018-11-16 09:35:00,318.41,318.59,317.33,317.93,7568.0,318.41,318.59,317.33,317.93,7568.0
2018-11-16 09:40:00,317.88,318.39,317.53,317.75,11313.0,317.88,318.39,317.53,317.75,11313.0
2018-11-16 09:45:00,317.79,319.44,317.6,319.44,4400.0,317.79,319.44,317.6,319.44,4400.0
2018-11-16 09:50:00,319.7,319.83,319.62,319.71,4000.0,319.7,319.83,319.62,319.71,4000.0
2018-11-16 09:55:00,319.51,319.51,318.83,318.84,4100.0,319.51,319.51,318.83,318.84,4100.0
2018-11-16 10:00:00,318.92,320.45,318.92,320.45,4000.0,318.92,320.45,318.92,320.45,4000.0
2018-11-16 10:05:00,320.03,320.39,319.09,319.9,3400.0,320.03,320.39,319.09,319.9,3400.0
2018-11-16 10:10:00,319.36,320.94,318.92,320.75,5100.0,319.36,320.94,318.92,320.75,5100.0
2018-11-16 10:15:00,321.0,321.55,320.33,320.65,6218.0,321.0,321.55,320.33,320.65,6218.0
2018-11-16 10:20:00,320.55,320.55,319.99,320.23,2700.0,320.55,320.55,319.99,320.23,2700.0
2018-11-16 10:25:00,320.16,320.48,319.28,319.53,8246.0,320.16,320.48,319.28,319.53,8246.0
2018-11-16 10:30:00,319.49,320.88,319.43,320.52,5500.0,319.49,320.88,319.43,320.52,5500.0
2018-11-16 10:35:00,320.79,321.46,320.56,321.23,5300.0,320.79,321.46,320.56,321.23,5300.0
2018-11-16 10:40:00,321.49,322.13,321.39,321.87,8487.0,321.49,322.13,321.39,321.87,8487.0
2018-11-16 10:45:00,322.05,322.84,321.82,322.82,7600.0,322.05,322.84,321.82,322.82,7600.0
2018-11-16 10:50:00,322.75,323.47,322.47,323.02,5315.0,322.75,323.47,322.47,323.02,5315.0
2018-11-16 10:55:00,323.0,323.32,322.68,323.0,6100.0,323.0,323.32,322.68,323.0,6100.0
2018-11-16 11:00:00,323.06,323.32,322.64,323.18,1622.0,323.06,323.32,322.64,323.18,1622.0
2018-11-16 11:05:00,323.12,323.32,322.53,322.54,8631.0,323.12,323.32,322.53,322.54,8631.0
2018-11-16 11:10:00,322.54,323.0,322.14,322.82,6009.0,322.54,323.0,322.14,322.82,6009.0
2018-11-16 11:15:00,323.22,324.13,323.08,323.95,5400.0,323.22,324.13,323.08,323.95,5400.0
2018-11-16 11:20:00,323.66,324.23,323.42,324.22,2517.0,323.66,324.23,323.42,324.22,2517.0
2018-11-16 11:25:00,323.87,324.65,323.86,324.27,4050.0,323.87,324.65,323.86,324.27,4050.0
2018-11-16 11:30:00,324.95,325.36,324.11,324.3,7546.0,324.95,325.36,324.11,324.3,7546.0
2018-11-16 11:35:00,324.28,325.09,324.13,325.09,4111.0,324.28,325.09,324.13,325.09,4111.0
2018-11-16 11:40:00,325.06,325.06,323.81,323.85,9662.0,325.06,325.06,323.81,323.85,9662.0
2018-11-16 11:45:00,323.83,324.03,323.58,323.83,4701.0,323.83,324.03,323.58,323.83,4701.0
2018-11-16 11:50:00,323.72,324.11,323.46,323.96,6438.0,323.72,324.11,323.46,323.96,6438.0
2018-11-16 11:55:00,323.98,324.31,323.69,324.17,4150.0,323.98,324.31,323.69,324.17,4150.0
2018-11-16 12:00:00,323.99,324.25,323.07,323.07,5274.0,323.99,324.25,323.07,323.07,5274.0
2018-11-16 12:05:00,323.17,324.17,322.81,324.17,8960.0,323.17,324.17,322.81,324.17,8960.0
2018-11-16 12:10:00,323.93,324.14,323.32,323.62,2400.0,323.93,324.14,323.32,323.62,2400.0
2018-11-16 12:15:00,323.86,324.16,323.4,323.87,4494.0,323.86,324.16,323.4,323.87,4494.0
2018-11-16 12:20:00,323.97,324.32,323.97,324.21,1600.0,323.97,324.32,323.97,324.21,1600.0
2018-11-16 12:25:00,324.03,324.53,323.68,323.68,5860.0,324.03,324.53,323.68,323.68,5860.0
2018-11-16 12:30:00,323.42,323.67,322.54,323.67,6288.0,323.42,323.67,322.54,323.67,6288.0
2018-11-16 12:35:00,323.96,324.9,323.51,324.83,13000.0,323.96,324.9,323.51,324.83,13000.0
2018-11-16 12:40:00,324.75,325.19,324.59,324.72,18100.0,324.75,325.19,324.59,324.72,18100.0
2018-11-16 12:45:00,324.98,326.33,324.8,325.9,8869.0,324.98,326.33,324.8,325.9,8869.0
2018-11-16 12:50:00,326.02,326.3,325.35,325.38,3700.0,326.02,326.3,325.35,325.38,3700.0
2018-11-16 12:55:00,325.49,325.67,325.31,325.67,2000.0,325.49,325.67,325.31,325.67,2000.0
2018-11-16 13:00:00,325.51,325.7,325.0,325.0,8180.0,325.51,325.7,325.0,325.0,8180.0
2018-11-16 13:05:00,325.03,325.1,324.5,324.91,8266.0,325.03,325.1,324.5,324.91,8266.0
2018-11-16 13:10:00,324.62,325.17,324.49,325.0,5300.0,324.62,325.17,324.49,325.0,5300.0
2018-11-16 13:15:00,325.0,325.86,324.95,325.86,4804.0,325.0,325.86,324.95,325.86,4804.0
2018-11-16 13:20:00,325.64,325.65,325.0,325.65,1615.0,325.64,325.65,325.0,325.65,1615.0
2018-11-16 13:25:00,325.77,325.89,325.23,325.88,1500.0,325.77,325.89,325.23,325.88,1500.0
2018-11-16 13:30:00,325.65,325.65,325.0,325.47,2650.0,325.65,325.65,325.0,325.47,2650.0
2018-11-16 13:35:00,325.32,325.71,325.15,325.49,13866.0,325.32,325.71,325.15,325.49,13866.0
2018-11-16 13:40:00,325.52,325.58,324.78,325.47,10081.0,325.52,325.58,324.78,325.47,10081.0
2018-11-16 13:45:00,325.51,325.65,325.42,325.63,9024.0,325.51,325.65,325.42,325.63,9024.0
2018-11-16 13:50:00,325.88,326.24,325.57,325.83,5050.0,325.88,326.24,325.57,325.83,5050.0
2018-11-16 13:55:00,325.87,326.33,325.87,326.25,1600.0,325.87,326.33,325.87,326.25,1600.0
2018-11-16 14:00:00,326.4,326.63,326.25,326.6,4415.0,326.4,326.63,326.25,326.6,4415.0
2018-11-16 14:05:00,326.62,326.81,326.32,326.69,6606.0,326.62,326.81,326.32,326.69,6606.0
2018-11-16 14:10:00,326.77,326.88,326.44,326.44,3200.0,326.77,326.88,326.44,326.44,3200.0
2018-11-16 14:15:00,326.31,327.23,326.17,327.23,5365.0,326.31,327.23,326.17,327.23,5365.0
2018-11-16 14:20:00,327.06,327.19,326.91,326.91,6426.0,327.06,327.19,326.91,326.91,6426.0
2018-11-16 14:25:00,326.91,328.07,326.82,328.0,7548.0,326.91,328.07,326.82,328.0,7548.0
2018-11-16 14:30:00,328.11,328.63,327.88,328.07,20000.0,328.11,328.63,327.88,328.07,20000.0
2018-11-16 14:35:00,328.25,328.64,327.67,327.81,4550.0,328.25,328.64,327.67,327.81,4550.0
2018-11-16 14:40:00,327.65,327.81,326.84,327.63,3880.0,327.65,327.81,326.84,327.63,3880.0
2018-11-16 14:45:00,327.62,327.96,327.37,327.94,3916.0,327.62,327.96,327.37,327.94,3916.0
2018-11-16 14:50:00,327.85,328.1,327.5,327.62,4913.0,327.85,328.1,327.5,327.62,4913.0
2018-11-16 14:55:00,327.89,328.15,327.39,327.67,6250.0,327.89,328.15,327.39,327.67,6250.0
2018-11-16 15:00:00,327.75,328.27,327.68,327.97,14994.0,327.75,328.27,327.68,327.97,14994.0
2018-11-16 15:05:00,327.96,328.34,327.85,328.14,13905.0,327.96,328.34,327.85,328.14,13905.0
2018-11-16 15:10:00,328.14,328.42,328.04,328.28,15334.0,328.14,328.42,328.04,328.28,15334.0
2018-11-16 15:15:00,328.29,329.41,328.29,329.38,14455.0,328.29,329.41,328.29,329.38,14455.0
2018-11-16 15:20:00,329.39,329.83,329.34,329.72,13063.0,329.39,329.83,329.34,329.72,13063.0
2018-11-16 15:25:00,329.78,330.57,329.51,329.51,25100.0,329.78,330.57,329.51,329.51,25100.0
2018-11-16 15:30:00,329.6,329.6,328.62,329.08,43220.0,329.6,329.6,328.62,329.08,43220.0
2018-11-16 15:35:00,329.12,329.33,329.05,329.17,14746.0,329.12,329.33,329.05,329.17,14746.0
2018-11-16 15:40:00,329.18,329.25,328.22,328.48,11837.0,329.18,329.25,328.22,328.48,11837.0
2018-11-16 15:45:00,328.59,328.77,327.92,328.13,15249.0,328.59,328.77,327.92,328.13,15249.0
2018-11-16 15:50:00,328.13,328.6,327.98,328.55,28570.0,328.13,328.6,327.98,328.55,28570.0
2018-11-16 15:55:00,328.53,328.78,328.13,328.76,69040.0,328.53,328.78,328.13,328.76,69040.0
2018-11-19 09:30:00,329.46,330.55,326.01,330.55,7217.0,329.46,330.55,326.01,330.55,7217.0
2018-11-19 09:35:00,330.45,331.17,329.94,330.13,11230.0,330.45,331.17,329.94,330.13,11230.0
2018-11-19 09:40:00,330.13,330.4,328.61,328.65,13792.0,330.13,330.4,328.61,328.65,13792.0
2018-11-19 09:45:00,328.5,328.69,327.83,328.13,3855.0,328.5,328.69,327.83,328.13,3855.0
2018-11-19 09:50:00,328.13,329.52,328.13,329.52,4200.0,328.13,329.52,328.13,329.52,4200.0
2018-11-19 09:55:00,329.45,330.55,328.89,329.92,5395.0,329.45,330.55,328.89,329.92,5395.0
2018-11-19 10:00:00,330.16,330.38,329.49,329.51,4100.0,330.16,330.38,329.49,329.51,4100.0
2018-11-19 10:05:00,329.86,330.06,328.31,328.55,19305.0,329.86,330.06,328.31,328.55,19305.0
2018-11-19 10:10:00,328.31,328.81,327.54,328.59,6943.0,328.31,328.81,327.54,328.59,6943.0
2018-11-19 10:15:00,328.94,329.17,327.81,327.96,10700.0,328.94,329.17,327.81,327.96,10700.0
2018-11-19 10:20:00,327.47,327.59,326.08,326.78,7102.0,327.47,327.59,326.08,326.78,7102.0
2018-11-19 10:25:00,326.8,327.23,325.87,325.87,7600.0,326.8,327.23,325.87,325.87,7600.0
2018-11-19 10:30:00,326.07,326.43,324.54,325.31,17685.0,326.07,326.43,324.54,325.31,17685.0
2018-11-19 10:35:00,325.28,326.09,325.18,325.63,7021.0,325.28,326.09,325.18,325.63,7021.0
2018-11-19 10:40:00,326.05,326.49,325.31,325.31,7777.0,326.05,326.49,325.31,325.31,7777.0
2018-11-19 10:45:00,326.0,326.17,325.2,325.95,10960.0,326.0,326.17,325.2,325.95,10960.0
2018-11-19 10:50:00,325.94,326.61,325.81,325.96,44511.0,325.94,326.61,325.81,325.96,44511.0
2018-11-19 10:55:00,325.76,326.2,325.5,325.5,4456.0,325.76,326.2,325.5,325.5,4456.0
2018-11-19 11:00:00,325.35,326.0,324.21,324.41,7718.0,325.35,326.0,324.21,324.41,7718.0
2018-11-19 11:05:00,324.39,326.0,324.39,325.34,12376.0,324.39,326.0,324.39,325.34,12376.0
2018-11-19 11:10:00,325.29,325.89,325.09,325.89,1400.0,325.29,325.89,325.09,325.89,1400.0
2018-11-19 11:15:00,325.54,325.95,325.08,325.33,3300.0,325.54,325.95,325.08,325.33,3300.0
2018-11-19 11:20:00,325.35,325.7,325.11,325.58,11401.0,325.35,325.7,325.11,325.58,11401.0
2018-11-19 11:25:00,325.1,325.48,324.57,324.8,13546.0,325.1,325.48,324.57,324.8,13546.0
2018-11-19 11:30:00,324.8,325.47,324.71,325.19,14505.0,324.8,325.47,324.71,325.19,14505.0
2018-11-19 11:35:00,324.99,325.15,324.65,324.77,5700.0,324.99,325.15,324.65,324.77,5700.0
2018-11-19 11:40:00,324.76,325.14,324.43,324.53,16377.0,324.76,325.14,324.43,324.53,16377.0
2018-11-19 11:45:00,324.71,324.86,324.23,324.25,9572.0,324.71,324.86,324.23,324.25,9572.0
2018-11-19 11:50:00,324.18,324.29,322.36,322.36,11656.0,324.18,324.29,322.36,322.36,11656.0
2018-11-19 11:55:00,323.2,324.1,323.15,323.44,2800.0,323.2,324.1,323.15,323.44,2800.0
2018-11-19 12:00:00,323.72,324.33,322.97,323.78,9723.0,323.72,324.33,322.97,323.78,9723.0
2018-11-19 12:05:00,324.3,324.34,322.71,323.74,4909.0,324.3,324.34,322.71,323.74,4909.0
2018-11-19 12:10:00,323.85,324.34,323.21,323.55,7524.0,323.85,324.34,323.21,323.55,7524.0
2018-11-19 12:15:00,323.32,324.06,322.4,323.25,4400.0,323.32,324.06,322.4,323.25,4400.0
2018-11-19 12:20:00,323.29,323.97,323.24,323.25,19998.0,323.29,323.97,323.24,323.25,19998.0
2018-11-19 12:25:00,323.03,323.03,322.01,322.4,15314.0,323.03,323.03,322.01,322.4,15314.0
2018-11-19 12:30:00,322.41,322.82,321.57,322.04,4250.0,322.41,322.82,321.57,322.04,4250.0
2018-11-19 12:35:00,322.27,324.3,322.16,324.04,4800.0,322.27,324.3,322.16,324.04,4800.0
2018-11-19 12:40:00,324.32,325.13,323.73,324.51,6043.0,324.32,325.13,323.73,324.51,6043.0
2018-11-19 12:45:00,324.93,324.93,322.6,322.6,3300.0,324.93,324.93,322.6,322.6,3300.0
2018-11-19 12:50:00,322.94,324.55,322.6,324.55,4308.0,322.94,324.55,322.6,324.55,4308.0
2018-11-19 12:55:00,324.03,324.55,323.45,324.17,7607.0,324.03,324.55,323.45,324.17,7607.0
2018-11-19 13:00:00,324.16,324.43,323.49,324.26,3200.0,324.16,324.43,323.49,324.26,3200.0
2018-11-19 13:05:00,324.22,324.74,323.22,323.37,6329.0,324.22,324.74,323.22,323.37,6329.0
2018-11-19 13:10:00,323.43,324.72,323.34,323.84,5900.0,323.43,324.72,323.34,323.84,5900.0
2018-11-19 13:15:00,323.8,323.81,322.6,323.6,6484.0,323.8,323.81,322.6,323.6,6484.0
2018-11-19 13:20:00,323.78,324.93,323.63,324.93,11875.0,323.78,324.93,323.63,324.93,11875.0
2018-11-19 13:25:00,324.6,324.6,323.13,323.25,4480.0,324.6,324.6,323.13,323.25,4480.0
2018-11-19 13:30:00,323.29,324.07,323.29,323.97,3151.0,323.29,324.07,323.29,323.97,3151.0
2018-11-19 13:35:00,323.67,324.34,323.66,324.32,2900.0,323.67,324.34,323.66,324.32,2900.0
2018-11-19 13:40:00,324.18,324.44,323.64,324.44,4676.0,324.18,324.44,323.64,324.44,4676.0
2018-11-19 13:45:00,324.44,324.9,323.98,324.54,3566.0,324.44,324.9,323.98,324.54,3566.0
2018-11-19 13:50:00,323.96,324.21,323.84,324.18,4119.0,323.96,324.21,323.84,324.18,4119.0
2018-11-19 13:55:00,324.27,324.27,323.33,323.67,12626.0,324.27,324.27,323.33,323.67,12626.0
2018-11-19 14:00:00,323.67,323.89,322.62,323.1,8228.0,323.67,323.89,322.62,323.1,8228.0
2018-11-19 14:05:00,323.08,324.72,322.47,324.62,10100.0,323.08,324.72,322.47,324.62,10100.0
2018-11-19 14:10:00,324.06,324.11,322.41,322.68,5753.0,324.06,324.11,322.41,322.68,5753.0
2018-11-19 14:15:00,322.69,324.26,322.23,324.25,15719.0,322.69,324.26,322.23,324.25,15719.0
2018-11-19 14:20:00,324.26,324.26,323.58,323.6,4536.0,324.26,324.26,323.58,323.6,4536.0
2018-11-19 14:25:00,323.62,324.7,323.5,324.7,10200.0,323.62,324.7,323.5,324.7,10200.0
2018-11-19 14:30:00,324.31,324.58,322.85,322.89,12669.0,324.31,324.58,322.85,322.89,12669.0
2018-11-19 14:35:00,322.71,324.73,322.7,324.72,13639.0,322.71,324.73,322.7,324.72,13639.0
2018-11-19 14:40:00,324.66,324.83,323.73,323.73,7218.0,324.66,324.83,323.73,323.73,7218.0
2018-11-19 14:45:00,323.95,325.13,323.33,324.36,12826.0,323.95,325.13,323.33,324.36,12826.0
2018-11-19 14:50:00,324.23,325.18,324.21,324.71,4573.0,324.23,325.18,324.21,324.71,4573.0
2018-11-19 14:55:00,324.99,325.14,324.54,325.04,10540.0,324.99,325.14,324.54,325.04,10540.0
2018-11-19 15:00:00,324.73,324.9,324.26,324.82,5650.0,324.73,324.9,324.26,324.82,5650.0
2018-11-19 15:05:00,324.5,325.11,324.5,324.83,10304.0,324.5,325.11,324.5,324.83,10304.0
2018-11-19 15:10:00,324.94,325.93,324.66,325.71,13138.0,324.94,325.93,324.66,325.71,13138.0
2018-11-19 15:15:00,325.56,325.7,324.94,325.42,10357.0,325.56,325.7,324.94,325.42,10357.0
2018-11-19 15:20:00,325.32,325.96,325.22,325.3,9455.0,325.32,325.96,325.22,325.3,9455.0
2018-11-19 15:25:00,325.18,325.38,324.24,324.64,16219.0,325.18,325.38,324.24,324.64,16219.0
2018-11-19 15:30:00,325.02,325.19,324.27,324.28,8900.0,325.02,325.19,324.27,324.28,8900.0
2018-11-19 15:35:00,324.0,324.41,323.08,323.08,9230.0,324.0,324.41,323.08,323.08,9230.0
2018-11-19 15:40:00,323.14,323.15,322.4,322.87,12670.0,323.14,323.15,322.4,322.87,12670.0
2018-11-19 15:45:00,322.92,322.92,321.85,322.54,16520.0,322.92,322.92,321.85,322.54,16520.0
2018-11-19 15:50:00,322.58,322.59,321.64,321.88,22370.0,322.58,322.59,321.64,321.88,22370.0
2018-11-19 15:55:00,321.91,323.69,321.86,323.61,57950.0,321.91,323.69,321.86,323.61,57950.0
2018-11-20 09:30:00,319.99,322.13,318.36,320.31,14998.0,319.99,322.13,318.36,320.31,14998.0
2018-11-20 09:35:00,320.59,320.93,319.41,320.3,9483.0,320.59,320.93,319.41,320.3,9483.0
2018-11-20 09:40:00,320.51,320.73,319.46,319.46,9347.0,320.51,320.73,319.46,319.46,9347.0
2018-11-20 09:45:00,319.18,319.59,316.06,316.06,8597.0,319.18,319.59,316.06,316.06,8597.0
2018-11-20 09:50:00,316.25,316.63,313.47,313.47,14407.0,316.25,316.63,313.47,313.47,14407.0
2018-11-20 09:55:00,312.86,312.92,311.28,311.96,16074.0,312.86,312.92,311.28,311.96,16074.0
2018-11-20 10:00:00,311.68,312.09,309.23,309.23,34380.0,311.68,312.09,309.23,309.23,34380.0
2018-11-20 10:05:00,308.94,308.94,307.22,308.25,274889.0,308.94,308.94,307.22,308.25,274889.0
2018-11-20 10:10:00,308.26,308.27,304.95,305.02,29025.0,308.26,308.27,304.95,305.02,29025.0
2018-11-20 10:15:00,305.03,305.09,303.65,304.18,18473.0,305.03,305.09,303.65,304.18,18473.0
2018-11-20 10:20:00,304.06,307.0,303.81,306.81,60831.0,304.06,307.0,303.81,306.81,60831.0
2018-11-20 10:25:00,306.58,308.85,306.58,308.85,139240.0,306.58,308.85,306.58,308.85,139240.0
2018-11-20 10:30:00,308.49,309.98,307.81,309.73,30894.0,308.49,309.98,307.81,309.73,30894.0
2018-11-20 10:35:00,309.82,311.01,309.08,309.65,36293.0,309.82,311.01,309.08,309.65,36293.0
2018-11-20 10:40:00,309.6,310.09,307.69,308.43,28017.0,309.6,310.09,307.69,308.43,28017.0
2018-11-20 10:45:00,308.74,310.25,308.05,310.05,33911.0,308.74,310.25,308.05,310.05,33911.0
2018-11-20 10:50:00,310.0,310.98,309.48,310.7,15676.0,310.0,310.98,309.48,310.7,15676.0
2018-11-20 10:55:00,310.93,311.81,310.41,311.0,45497.0,310.93,311.81,310.41,311.0,45497.0
2018-11-20 11:00:00,311.01,311.37,310.3,310.5,29343.0,311.01,311.37,310.3,310.5,29343.0
2018-11-20 11:05:00,310.5,310.5,309.39,309.52,24178.0,310.5,310.5,309.39,309.52,24178.0
2018-11-20 11:10:00,309.54,310.15,309.53,309.94,31375.0,309.54,310.15,309.53,309.94,31375.0
2018-11-20 11:15:00,309.93,310.15,308.89,309.63,33153.0,309.93,310.15,308.89,309.63,33153.0
2018-11-20 11:20:00,309.62,309.66,307.9,307.99,15370.0,309.62,309.66,307.9,307.99,15370.0
2018-11-20 11:25:00,307.99,308.43,306.81,307.28,22665.0,307.99,308.43,306.81,307.28,22665.0
2018-11-20 11:30:00,307.3,307.39,306.76,306.96,17896.0,307.3,307.39,306.76,306.96,17896.0
2018-11-20 11:35:00,307.16,308.4,307.16,308.04,10734.0,307.16,308.4,307.16,308.04,10734.0
2018-11-20 11:40:00,308.03,309.14,308.0,308.33,9081.0,308.03,309.14,308.0,308.33,9081.0
2018-11-20 11:45:00,308.83,310.0,308.83,309.71,7400.0,308.83,310.0,308.83,309.71,7400.0
2018-11-20 11:50:00,309.53,309.85,309.12,309.14,4800.0,309.53,309.85,309.12,309.14,4800.0
2018-11-20 11:55:00,309.0,310.5,308.89,310.01,9038.0,309.0,310.5,308.89,310.01,9038.0
2018-11-20 12:00:00,310.42,310.93,309.45,310.93,9400.0,310.42,310.93,309.45,310.93,9400.0
2018-11-20 12:05:00,310.73,311.01,310.48,310.97,29781.0,310.73,311.01,310.48,310.97,29781.0
2018-11-20 12:10:00,311.0,311.2,309.74,310.16,13502.0,311.0,311.2,309.74,310.16,13502.0
2018-11-20 12:15:00,310.13,310.14,308.53,309.37,9865.0,310.13,310.14,308.53,309.37,9865.0
2018-11-20 12:20:00,309.07,309.58,308.55,308.98,15923.0,309.07,309.58,308.55,308.98,15923.0
2018-11-20 12:25:00,309.32,310.01,308.73,309.12,14804.0,309.32,310.01,308.73,309.12,14804.0
2018-11-20 12:30:00,309.33,310.0,309.19,309.47,4350.0,309.33,310.0,309.19,309.47,4350.0
2018-11-20 12:35:00,309.69,309.7,309.14,309.37,3700.0,309.69,309.7,309.14,309.37,3700.0
2018-11-20 12:40:00,308.91,309.45,308.28,308.57,5400.0,308.91,309.45,308.28,308.57,5400.0
2018-11-20 12:45:00,308.71,308.86,308.43,308.64,3200.0,308.71,308.86,308.43,308.64,3200.0
2018-11-20 12:50:00,308.69,308.98,308.16,308.56,6370.0,308.69,308.98,308.16,308.56,6370.0
2018-11-20 12:55:00,308.34,309.0,308.01,308.85,19334.0,308.34,309.0,308.01,308.85,19334.0
2018-11-20 13:00:00,309.07,309.08,308.05,308.46,5308.0,309.07,309.08,308.05,308.46,5308.0
2018-11-20 13:05:00,308.54,309.24,308.39,309.16,7375.0,308.54,309.24,308.39,309.16,7375.0
2018-11-20 13:10:00,309.2,309.24,308.52,308.72,6504.0,309.2,309.24,308.52,308.72,6504.0
2018-11-20 13:15:00,308.45,308.71,307.5,307.5,11523.0,308.45,308.71,307.5,307.5,11523.0
2018-11-20 13:20:00,307.61,307.72,306.67,306.84,15949.0,307.61,307.72,306.67,306.84,15949.0
2018-11-20 13:25:00,306.72,307.27,306.53,307.03,8642.0,306.72,307.27,306.53,307.03,8642.0
2018-11-20 13:30:00,306.54,307.09,306.23,307.09,13952.0,306.54,307.09,306.23,307.09,13952.0
2018-11-20 13:35:00,307.0,307.0,306.03,306.24,9219.0,307.0,307.0,306.03,306.24,9219.0
2018-11-20 13:40:00,305.99,307.19,305.88,306.84,6039.0,305.99,307.19,305.88,306.84,6039.0
2018-11-20 13:45:00,306.58,306.93,305.91,306.82,4300.0,306.58,306.93,305.91,306.82,4300.0
2018-11-20 13:50:00,306.68,306.68,306.04,306.5,14681.0,306.68,306.68,306.04,306.5,14681.0
2018-11-20 13:55:00,306.5,307.02,306.23,306.8,21836.0,306.5,307.02,306.23,306.8,21836.0
2018-11-20 14:00:00,306.57,307.0,305.24,305.25,15283.0,306.57,307.0,305.24,305.25,15283.0
2018-11-20 14:05:00,305.22,305.33,304.51,304.77,10537.0,305.22,305.33,304.51,304.77,10537.0
2018-11-20 14:10:00,304.89,305.58,304.88,305.58,11000.0,304.89,305.58,304.88,305.58,11000.0
2018-11-20 14:15:00,305.62,306.21,305.42,306.2,12868.0,305.62,306.21,305.42,306.2,12868.0
2018-11-20 14:20:00,306.2,306.69,305.97,306.62,20807.0,306.2,306.69,305.97,306.62,20807.0
2018-11-20 14:25:00,306.74,306.99,306.26,306.68,16606.0,306.74,306.99,306.26,306.68,16606.0
2018-11-20 14:30:00,306.68,307.13,306.42,307.13,22064.0,306.68,307.13,306.42,307.13,22064.0
2018-11-20 14:35:00,307.37,307.57,306.95,307.04,6690.0,307.37,307.57,306.95,307.04,6690.0
2018-11-20 14:40:00,306.7,306.75,305.63,306.23,30897.0,306.7,306.75,305.63,306.23,30897.0
2018-11-20 14:45:00,306.24,306.65,305.11,305.18,15290.0,306.24,306.65,305.11,305.18,15290.0
2018-11-20 14:50:00,305.39,305.84,304.93,305.31,14795.0,305.39,305.84,304.93,305.31,14795.0
2018-11-20 14:55:00,305.4,305.78,305.05,305.49,11216.0,305.4,305.78,305.05,305.49,11216.0
2018-11-20 15:00:00,305.6,306.53,305.37,305.54,14850.0,305.6,306.53,305.37,305.54,14850.0
2018-11-20 15:05:00,305.34,305.73,304.97,305.5,14770.0,305.34,305.73,304.97,305.5,14770.0
2018-11-20 15:10:00,305.34,306.21,305.04,306.03,19117.0,305.34,306.21,305.04,306.03,19117.0
2018-11-20 15:15:00,305.97,307.08,305.81,306.79,6918.0,305.97,307.08,305.81,306.79,6918.0
2018-11-20 15:20:00,306.94,307.11,306.6,306.91,22046.0,306.94,307.11,306.6,306.91,22046.0
2018-11-20 15:25:00,306.99,308.29,306.61,307.7,24606.0,306.99,308.29,306.61,307.7,24606.0
2018-11-20 15:30:00,307.74,308.25,307.64,308.14,38758.0,307.74,308.25,307.64,308.14,38758.0
2018-11-20 15:35:00,308.1,308.16,307.52,307.84,31195.0,308.1,308.16,307.52,307.84,31195.0
2018-11-20 15:40:00,307.65,307.65,306.56,306.74,15535.0,307.65,307.65,306.56,306.74,15535.0
2018-11-20 15:45:00,306.76,306.93,306.39,306.6,38514.0,306.76,306.93,306.39,306.6,38514.0
2018-11-20 15:50:00,306.59,306.68,305.06,305.31,44112.0,306.59,306.68,305.06,305.31,44112.0
2018-11-20 15:55:00,305.29,306.01,304.84,304.94,116858.0,305.29,306.01,304.84,304.94,116858.0
2018-11-21 09:30:00,305.35,310.99,305.35,310.99,14967.0,305.35,310.99,305.35,310.99,14967.0
2018-11-21 09:35:00,310.07,311.42,308.74,309.52,8873.0,310.07,311.42,308.74,309.52,8873.0
2018-11-21 09:40:00,308.91,309.2,307.67,308.37,1900.0,308.91,309.2,307.67,308.37,1900.0
2018-11-21 09:45:00,308.43,310.35,308.25,308.98,6122.0,308.43,310.35,308.25,308.98,6122.0
2018-11-21 09:50:00,308.93,308.93,307.15,307.81,18350.0,308.93,308.93,307.15,307.81,18350.0
2018-11-21 09:55:00,307.74,309.12,307.74,308.97,4800.0,307.74,309.12,307.74,308.97,4800.0
2018-11-21 10:00:00,309.65,310.72,308.84,310.54,11312.0,309.65,310.72,308.84,310.54,11312.0
2018-11-21 10:05:00,310.76,311.28,307.68,307.88,8200.0,310.76,311.28,307.68,307.88,8200.0
2018-11-21 10:10:00,307.86,308.21,306.75,307.03,8060.0,307.86,308.21,306.75,307.03,8060.0
2018-11-21 10:15:00,307.33,309.34,307.33,309.21,4119.0,307.33,309.34,307.33,309.21,4119.0
2018-11-21 10:20:00,309.72,309.95,308.84,309.38,14311.0,309.72,309.95,308.84,309.38,14311.0
2018-11-21 10:25:00,309.5,310.92,309.15,309.7,24900.0,309.5,310.92,309.15,309.7,24900.0
2018-11-21 10:30:00,309.69,310.34,309.69,310.34,8500.0,309.69,310.34,309.69,310.34,8500.0
2018-11-21 10:35:00,310.35,310.81,309.62,310.55,7504.0,310.35,310.81,309.62,310.55,7504.0
2018-11-21 10:40:00,310.49,310.49,309.03,309.26,8887.0,310.49,310.49,309.03,309.26,8887.0
2018-11-21 10:45:00,309.02,309.46,308.63,308.83,6400.0,309.02,309.46,308.63,308.83,6400.0
2018-11-21 10:50:00,308.8,308.95,308.51,308.63,2350.0,308.8,308.95,308.51,308.63,2350.0
2018-11-21 10:55:00,308.46,309.16,308.17,309.16,4890.0,308.46,309.16,308.17,309.16,4890.0
2018-11-21 11:00:00,309.25,309.71,308.66,309.15,5035.0,309.25,309.71,308.66,309.15,5035.0
2018-11-21 11:05:00,309.18,309.74,308.87,309.06,6749.0,309.18,309.74,308.87,309.06,6749.0
2018-11-21 11:10:00,309.07,309.92,309.07,309.3,17800.0,309.07,309.92,309.07,309.3,17800.0
2018-11-21 11:15:00,309.49,309.49,308.37,308.66,4627.0,309.49,309.49,308.37,308.66,4627.0
2018-11-21 11:20:00,308.66,309.25,308.64,308.82,3690.0,308.66,309.25,308.64,308.82,3690.0
2018-11-21 11:25:00,308.84,309.33,308.1,308.57,2800.0,308.84,309.33,308.1,308.57,2800.0
2018-11-21 11:30:00,308.76,309.25,308.76,309.0,1283.0,308.76,309.25,308.76,309.0,1283.0
2018-11-21 11:35:00,309.01,309.01,308.23,308.23,5165.0,309.01,309.01,308.23,308.23,5165.0
2018-11-21 11:40:00,308.39,308.4,307.99,308.19,1636.0,308.39,308.4,307.99,308.19,1636.0
2018-11-21 11:45:00,308.26,308.53,308.07,308.32,1900.0,308.26,308.53,308.07,308.32,1900.0
2018-11-21 11:50:00,308.19,308.41,307.68,307.68,1732.0,308.19,308.41,307.68,307.68,1732.0
2018-11-21 11:55:00,307.8,307.8,306.09,306.77,16506.0,307.8,307.8,306.09,306.77,16506.0
2018-11-21 12:00:00,306.49,307.79,306.44,307.33,6368.0,306.49,307.79,306.44,307.33,6368.0
2018-11-21 12:05:00,307.11,307.46,306.98,307.02,2500.0,307.11,307.46,306.98,307.02,2500.0
2018-11-21 12:10:00,306.9,307.36,306.9,307.31,2500.0,306.9,307.36,306.9,307.31,2500.0
2018-11-21 12:15:00,307.31,307.54,306.74,306.93,3800.0,307.31,307.54,306.74,306.93,3800.0
2018-11-21 12:20:00,307.08,307.69,306.74,306.74,9709.0,307.08,307.69,306.74,306.74,9709.0
2018-11-21 12:25:00,306.8,307.11,306.34,306.48,3204.0,306.8,307.11,306.34,306.48,3204.0
2018-11-21 12:30:00,306.78,307.41,306.32,307.41,18100.0,306.78,307.41,306.32,307.41,18100.0
2018-11-21 12:35:00,307.4,307.56,307.04,307.56,2673.0,307.4,307.56,307.04,307.56,2673.0
2018-11-21 12:40:00,307.68,308.34,307.67,308.06,6820.0,307.68,308.34,307.67,308.06,6820.0
2018-11-21 12:45:00,308.0,308.25,307.41,307.8,10814.0,308.0,308.25,307.41,307.8,10814.0
2018-11-21 12:50:00,308.0,308.15,307.8,308.0,13400.0,308.0,308.15,307.8,308.0,13400.0
2018-11-21 12:55:00,307.82,307.99,307.56,307.99,2500.0,307.82,307.99,307.56,307.99,2500.0
2018-11-21 13:00:00,307.65,308.65,307.65,308.48,4200.0,307.65,308.65,307.65,308.48,4200.0
2018-11-21 13:05:00,308.23,308.54,308.18,308.18,2088.0,308.23,308.54,308.18,308.18,2088.0
2018-11-21 13:10:00,308.17,308.22,307.97,308.0,2600.0,308.17,308.22,307.97,308.0,2600.0
2018-11-21 13:15:00,307.89,307.94,307.26,307.4,2206.0,307.89,307.94,307.26,307.4,2206.0
2018-11-21 13:20:00,307.25,307.26,306.61,307.06,6784.0,307.25,307.26,306.61,307.06,6784.0
2018-11-21 13:25:00,306.96,307.0,306.67,306.82,4300.0,306.96,307.0,306.67,306.82,4300.0
2018-11-21 13:30:00,306.92,307.2,306.84,307.04,5515.0,306.92,307.2,306.84,307.04,5515.0
2018-11-21 13:35:00,306.88,306.9,306.47,306.47,5700.0,306.88,306.9,306.47,306.47,5700.0
2018-11-21 13:40:00,306.74,307.11,306.43,307.1,5100.0,306.74,307.11,306.43,307.1,5100.0
2018-11-21 13:45:00,307.09,307.11,306.45,306.53,6023.0,307.09,307.11,306.45,306.53,6023.0
2018-11-21 13:50:00,306.47,306.58,306.31,306.5,5800.0,306.47,306.58,306.31,306.5,5800.0
2018-11-21 13:55:00,306.44,306.59,306.1,306.41,10110.0,306.44,306.59,306.1,306.41,10110.0
2018-11-21 14:00:00,306.3,306.53,306.16,306.43,5926.0,306.3,306.53,306.16,306.43,5926.0
2018-11-21 14:05:00,306.51,306.88,306.37,306.86,3266.0,306.51,306.88,306.37,306.86,3266.0
2018-11-21 14:10:00,306.86,306.9,306.23,306.23,4500.0,306.86,306.9,306.23,306.23,4500.0
2018-11-21 14:15:00,306.14,306.33,305.76,306.07,8100.0,306.14,306.33,305.76,306.07,8100.0
2018-11-21 14:20:00,306.06,306.69,306.05,306.57,19186.0,306.06,306.69,306.05,306.57,19186.0
2018-11-21 14:25:00,306.58,306.93,306.46,306.67,9600.0,306.58,306.93,306.46,306.67,9600.0
2018-11-21 14:30:00,306.73,306.96,306.22,306.22,18116.0,306.73,306.96,306.22,306.22,18116.0
2018-11-21 14:35:00,306.2,306.48,306.02,306.18,7706.0,306.2,306.48,306.02,306.18,7706.0
2018-11-21 14:40:00,306.35,306.58,306.16,306.47,3053.0,306.35,306.58,306.16,306.47,3053.0
2018-11-21 14:45:00,306.44,306.44,305.93,306.07,5826.0,306.44,306.44,305.93,306.07,5826.0
2018-11-21 14:50:00,305.93,306.23,305.82,306.07,7600.0,305.93,306.23,305.82,306.07,7600.0
2018-11-21 14:55:00,306.08,306.13,305.72,305.72,4865.0,306.08,306.13,305.72,305.72,4865.0
2018-11-21 15:00:00,305.85,305.97,305.69,305.97,4500.0,305.85,305.97,305.69,305.97,4500.0
2018-11-21 15:05:00,305.81,306.25,305.81,306.24,2400.0,305.81,306.25,305.81,306.24,2400.0
2018-11-21 15:10:00,306.4,306.64,305.85,305.85,6168.0,306.4,306.64,305.85,305.85,6168.0
2018-11-21 15:15:00,305.65,306.11,305.62,305.62,11560.0,305.65,306.11,305.62,305.62,11560.0
2018-11-21 15:20:00,305.54,305.76,305.32,305.76,2500.0,305.54,305.76,305.32,305.76,2500.0
2018-11-21 15:25:00,305.8,305.82,305.47,305.54,9000.0,305.8,305.82,305.47,305.54,9000.0
2018-11-21 15:30:00,305.64,305.65,304.78,305.26,26964.0,305.64,305.65,304.78,305.26,26964.0
2018-11-21 15:35:00,305.26,305.38,305.08,305.22,6800.0,305.26,305.38,305.08,305.22,6800.0
2018-11-21 15:40:00,305.22,305.45,304.91,304.92,20143.0,305.22,305.45,304.91,304.92,20143.0
2018-11-21 15:45:00,304.99,305.4,304.99,305.39,22003.0,304.99,305.4,304.99,305.39,22003.0
2018-11-21 15:50:00,305.46,305.51,304.98,305.18,15328.0,305.46,305.51,304.98,305.18,15328.0
2018-11-21 15:55:00,305.23,305.98,305.18,305.53,30232.0,305.23,305.98,305.18,305.53,30232.0
2018-11-23 09:30:00,302.93,305.0,302.93,303.74,10722.0,302.93,305.0,302.93,303.74,10722.0
2018-11-23 09:35:00,303.47,303.87,302.45,303.35,3900.0,303.47,303.87,302.45,303.35,3900.0
2018-11-23 09:40:00,303.84,305.19,303.66,304.32,7034.0,303.84,305.19,303.66,304.32,7034.0
2018-11-23 09:45:00,304.27,305.01,304.19,304.43,13412.0,304.27,305.01,304.19,304.43,13412.0
2018-11-23 09:50:00,304.75,304.75,302.76,303.38,9678.0,304.75,304.75,302.76,303.38,9678.0
2018-11-23 09:55:00,303.56,305.1,303.51,304.99,7092.0,303.56,305.1,303.51,304.99,7092.0
2018-11-23 10:00:00,305.0,305.26,304.47,305.26,12000.0,305.0,305.26,304.47,305.26,12000.0
2018-11-23 10:05:00,305.22,306.08,304.76,305.98,3001.0,305.22,306.08,304.76,305.98,3001.0
2018-11-23 10:10:00,306.21,306.56,304.72,305.89,4037.0,306.21,306.56,304.72,305.89,4037.0
2018-11-23 10:15:00,305.73,306.19,305.52,306.18,1000.0,305.73,306.19,305.52,306.18,1000.0
2018-11-23 10:20:00,306.19,306.22,304.47,305.21,8700.0,306.19,306.22,304.47,305.21,8700.0
2018-11-23 10:25:00,305.19,305.19,303.74,304.02,7800.0,305.19,305.19,303.74,304.02,7800.0
2018-11-23 10:30:00,304.0,306.08,304.0,306.08,8969.0,304.0,306.08,304.0,306.08,8969.0
2018-11-23 10:35:00,306.3,306.77,306.25,306.48,1100.0,306.3,306.77,306.25,306.48,1100.0
2018-11-23 10:40:00,306.41,307.63,306.4,307.19,2742.0,306.41,307.63,306.4,307.19,2742.0
2018-11-23 10:45:00,307.44,307.98,307.43,307.76,1818.0,307.44,307.98,307.43,307.76,1818.0
2018-11-23 10:50:00,307.77,308.25,307.77,307.98,3600.0,307.77,308.25,307.77,307.98,3600.0
2018-11-23 10:55:00,308.02,308.2,307.82,307.86,2800.0,308.02,308.2,307.82,307.86,2800.0
2018-11-23 11:00:00,307.66,307.98,307.53,307.54,1500.0,307.66,307.98,307.53,307.54,1500.0
2018-11-23 11:05:00,307.73,307.98,307.16,307.39,21217.0,307.73,307.98,307.16,307.39,21217.0
2018-11-23 11:10:00,307.14,308.34,307.13,307.87,4678.0,307.14,308.34,307.13,307.87,4678.0
2018-11-23 11:15:00,307.88,308.32,307.57,308.23,6716.0,307.88,308.32,307.57,308.23,6716.0
2018-11-23 11:20:00,308.27,308.5,307.9,308.16,7882.0,308.27,308.5,307.9,308.16,7882.0
2018-11-23 11:25:00,308.16,308.83,308.08,308.33,8700.0,308.16,308.83,308.08,308.33,8700.0
2018-11-23 11:30:00,308.53,309.15,308.16,309.03,4900.0,308.53,309.15,308.16,309.03,4900.0
2018-11-23 11:35:00,309.12,309.16,308.05,308.17,19724.0,309.12,309.16,308.05,308.17,19724.0
2018-11-23 11:40:00,308.07,308.42,307.85,308.42,127326.0,308.07,308.42,307.85,308.42,127326.0
2018-11-23 11:45:00,308.69,309.21,308.67,308.68,2800.0,308.69,309.21,308.67,308.68,2800.0
2018-11-23 11:50:00,308.65,308.81,307.46,308.14,5030.0,308.65,308.81,307.46,308.14,5030.0
2018-11-23 11:55:00,307.98,308.27,307.47,308.27,3718.0,307.98,308.27,307.47,308.27,3718.0
2018-11-23 12:00:00,308.34,308.81,308.15,308.63,9265.0,308.34,308.81,308.15,308.63,9265.0
2018-11-23 12:05:00,308.68,309.57,308.51,309.28,9964.0,308.68,309.57,308.51,309.28,9964.0
2018-11-23 12:10:00,309.41,310.46,309.4,310.26,7605.0,309.41,310.46,309.4,310.26,7605.0
2018-11-23 12:15:00,310.34,310.44,309.91,310.19,4153.0,310.34,310.44,309.91,310.19,4153.0
2018-11-23 12:20:00,310.25,311.7,310.13,310.86,7543.0,310.25,311.7,310.13,310.86,7543.0
2018-11-23 12:25:00,311.05,311.25,310.22,310.69,11772.0,311.05,311.25,310.22,310.69,11772.0
2018-11-23 12:30:00,310.57,310.67,309.84,310.57,10310.0,310.57,310.67,309.84,310.57,10310.0
2018-11-23 12:35:00,310.33,311.11,310.33,310.94,7232.0,310.33,311.11,310.33,310.94,7232.0
2018-11-23 12:40:00,310.82,310.91,309.92,310.24,10434.0,310.82,310.91,309.92,310.24,10434.0
2018-11-23 12:45:00,310.25,310.55,310.01,310.55,9500.0,310.25,310.55,310.01,310.55,9500.0
2018-11-23 12:50:00,310.51,310.51,309.38,310.01,15675.0,310.51,310.51,309.38,310.01,15675.0
2018-11-23 12:55:00,309.92,309.97,309.42,309.59,63143.0,309.92,309.97,309.42,309.59,63143.0
2018-11-26 09:30:00,313.54,314.13,309.61,309.73,12580.0,313.54,314.13,309.61,309.73,12580.0
2018-11-26 09:35:00,310.38,311.48,309.98,311.06,19063.0,310.38,311.48,309.98,311.06,19063.0
2018-11-26 09:40:00,311.13,312.61,310.72,311.35,11483.0,311.13,312.61,310.72,311.35,11483.0
2018-11-26 09:45:00,311.59,312.67,311.58,312.54,7900.0,311.59,312.67,311.58,312.54,7900.0
2018-11-26 09:50:00,312.91,313.41,312.56,313.03,9200.0,312.91,313.41,312.56,313.03,9200.0
2018-11-26 09:55:00,312.91,313.34,312.76,312.93,7296.0,312.91,313.34,312.76,312.93,7296.0
2018-11-26 10:00:00,313.13,313.51,312.46,312.46,17685.0,313.13,313.51,312.46,312.46,17685.0
2018-11-26 10:05:00,312.13,313.18,312.13,312.97,13520.0,312.13,313.18,312.13,312.97,13520.0
2018-11-26 10:10:00,312.89,313.53,312.52,313.37,9736.0,312.89,313.53,312.52,313.37,9736.0
2018-11-26 10:15:00,313.28,313.65,313.14,313.37,4300.0,313.28,313.65,313.14,313.37,4300.0
2018-11-26 10:20:00,313.32,313.49,312.66,313.02,10892.0,313.32,313.49,312.66,313.02,10892.0
2018-11-26 10:25:00,312.94,313.36,312.38,313.34,4215.0,312.94,313.36,312.38,313.34,4215.0
2018-11-26 10:30:00,313.6,313.65,312.52,312.92,7100.0,313.6,313.65,312.52,312.92,7100.0
2018-11-26 10:35:00,313.04,313.04,311.45,311.65,10143.0,313.04,313.04,311.45,311.65,10143.0
2018-11-26 10:40:00,311.58,312.01,311.39,311.48,8804.0,311.58,312.01,311.39,311.48,8804.0
2018-11-26 10:45:00,311.38,312.05,311.26,311.26,4000.0,311.38,312.05,311.26,311.26,4000.0
2018-11-26 10:50:00,311.36,311.95,310.9,311.94,4513.0,311.36,311.95,310.9,311.94,4513.0
2018-11-26 10:55:00,312.06,312.08,311.53,311.64,4974.0,312.06,312.08,311.53,311.64,4974.0
2018-11-26 11:00:00,311.64,311.64,310.01,310.38,13921.0,311.64,311.64,310.01,310.38,13921.0
2018-11-26 11:05:00,310.35,310.95,310.34,310.76,23058.0,310.35,310.95,310.34,310.76,23058.0
2018-11-26 11:10:00,310.47,311.59,310.01,311.44,7019.0,310.47,311.59,310.01,311.44,7019.0
2018-11-26 11:15:00,311.58,312.63,311.43,312.63,3210.0,311.58,312.63,311.43,312.63,3210.0
2018-11-26 11:20:00,312.65,313.01,312.38,312.77,5252.0,312.65,313.01,312.38,312.77,5252.0
2018-11-26 11:25:00,312.77,312.77,311.13,311.4,10733.0,312.77,312.77,311.13,311.4,10733.0
2018-11-26 11:30:00,311.45,311.48,310.66,310.96,7416.0,311.45,311.48,310.66,310.96,7416.0
2018-11-26 11:35:00,311.06,311.58,310.87,311.32,2706.0,311.06,311.58,310.87,311.32,2706.0
2018-11-26 11:40:00,311.58,311.69,310.92,311.13,2300.0,311.58,311.69,310.92,311.13,2300.0
2018-11-26 11:45:00,310.9,311.33,310.9,311.3,1800.0,310.9,311.33,310.9,311.3,1800.0
2018-11-26 11:50:00,311.42,312.44,311.42,312.3,7400.0,311.42,312.44,311.42,312.3,7400.0
2018-11-26 11:55:00,312.41,312.49,312.14,312.36,5098.0,312.41,312.49,312.14,312.36,5098.0
2018-11-26 12:00:00,312.34,312.34,311.78,311.94,15873.0,312.34,312.34,311.78,311.94,15873.0
2018-11-26 12:05:00,311.94,312.32,311.66,312.21,9700.0,311.94,312.32,311.66,312.21,9700.0
2018-11-26 12:10:00,312.28,312.41,311.56,311.95,10173.0,312.28,312.41,311.56,311.95,10173.0
2018-11-26 12:15:00,311.85,311.97,311.15,311.35,11102.0,311.85,311.97,311.15,311.35,11102.0
2018-11-26 12:20:00,311.36,311.36,310.82,311.36,8968.0,311.36,311.36,310.82,311.36,8968.0
2018-11-26 12:25:00,311.45,311.5,309.82,310.16,18080.0,311.45,311.5,309.82,310.16,18080.0
2018-11-26 12:30:00,310.15,310.78,309.89,310.69,16402.0,310.15,310.78,309.89,310.69,16402.0
2018-11-26 12:35:00,310.6,310.68,309.15,309.99,17235.0,310.6,310.68,309.15,309.99,17235.0
2018-11-26 12:40:00,309.81,309.81,308.78,309.7,14303.0,309.81,309.81,308.78,309.7,14303.0
2018-11-26 12:45:00,309.76,310.08,309.14,310.05,18206.0,309.76,310.08,309.14,310.05,18206.0
2018-11-26 12:50:00,309.94,310.39,309.89,310.38,11996.0,309.94,310.39,309.89,310.38,11996.0
2018-11-26 12:55:00,310.39,310.57,309.99,310.24,4500.0,310.39,310.57,309.99,310.24,4500.0
2018-11-26 13:00:00,310.37,310.37,309.9,310.06,2500.0,310.37,310.37,309.9,310.06,2500.0
2018-11-26 13:05:00,310.01,310.5,310.0,310.43,1600.0,310.01,310.5,310.0,310.43,1600.0
2018-11-26 13:10:00,310.56,310.78,310.19,310.22,4593.0,310.56,310.78,310.19,310.22,4593.0
2018-11-26 13:15:00,310.28,310.46,310.01,310.38,1700.0,310.28,310.46,310.01,310.38,1700.0
2018-11-26 13:20:00,310.29,311.0,310.29,310.82,2500.0,310.29,311.0,310.29,310.82,2500.0
2018-11-26 13:25:00,310.82,311.03,310.67,311.03,1500.0,310.82,311.03,310.67,311.03,1500.0
2018-11-26 13:30:00,311.02,311.32,310.98,311.26,4363.0,311.02,311.32,310.98,311.26,4363.0
2018-11-26 13:35:00,311.11,311.11,310.7,310.7,3282.0,311.11,311.11,310.7,310.7,3282.0
2018-11-26 13:40:00,311.11,311.32,311.09,311.29,2600.0,311.11,311.32,311.09,311.29,2600.0
2018-11-26 13:45:00,311.2,311.68,311.14,311.31,4500.0,311.2,311.68,311.14,311.31,4500.0
2018-11-26 13:50:00,311.43,311.43,310.87,310.87,2400.0,311.43,311.43,310.87,310.87,2400.0
2018-11-26 13:55:00,311.0,311.2,310.78,311.13,5200.0,311.0,311.2,310.78,311.13,5200.0
2018-11-26 14:00:00,311.28,311.32,310.86,311.0,7261.0,311.28,311.32,310.86,311.0,7261.0
2018-11-26 14:05:00,311.09,311.19,310.38,310.38,4900.0,311.09,311.19,310.38,310.38,4900.0
2018-11-26 14:10:00,310.55,311.28,310.55,311.27,11258.0,310.55,311.28,310.55,311.27,11258.0
2018-11-26 14:15:00,311.27,311.64,311.05,311.45,7690.0,311.27,311.64,311.05,311.45,7690.0
2018-11-26 14:20:00,311.4,311.59,311.27,311.53,1870.0,311.4,311.59,311.27,311.53,1870.0
2018-11-26 14:25:00,311.46,312.11,311.34,311.73,6450.0,311.46,312.11,311.34,311.73,6450.0
2018-11-26 14:30:00,311.76,312.57,311.55,312.3,5627.0,311.76,312.57,311.55,312.3,5627.0
2018-11-26 14:35:00,312.34,312.52,311.79,312.13,3100.0,312.34,312.52,311.79,312.13,3100.0
2018-11-26 14:40:00,312.1,312.22,311.89,312.22,1800.0,312.1,312.22,311.89,312.22,1800.0
2018-11-26 14:45:00,312.1,312.28,311.72,312.0,4955.0,312.1,312.28,311.72,312.0,4955.0
2018-11-26 14:50:00,311.92,312.15,311.75,312.15,3600.0,311.92,312.15,311.75,312.15,3600.0
2018-11-26 14:55:00,312.01,312.3,311.78,312.3,4300.0,312.01,312.3,311.78,312.3,4300.0
2018-11-26 15:00:00,312.4,312.66,312.32,312.53,3551.0,312.4,312.66,312.32,312.53,3551.0
2018-11-26 15:05:00,312.51,312.53,311.95,312.47,4506.0,312.51,312.53,311.95,312.47,4506.0
2018-11-26 15:10:00,312.27,312.66,312.1,312.66,1700.0,312.27,312.66,312.1,312.66,1700.0
2018-11-26 15:15:00,312.62,312.68,312.46,312.52,3700.0,312.62,312.68,312.46,312.52,3700.0
2018-11-26 15:20:00,312.37,312.37,311.88,311.88,5408.0,312.37,312.37,311.88,311.88,5408.0
2018-11-26 15:25:00,311.88,312.11,311.55,311.67,7000.0,311.88,312.11,311.55,311.67,7000.0
2018-11-26 15:30:00,311.74,312.24,311.66,312.11,10046.0,311.74,312.24,311.66,312.11,10046.0
2018-11-26 15:35:00,312.11,312.42,311.78,311.79,8100.0,312.11,312.42,311.78,311.79,8100.0
2018-11-26 15:40:00,311.79,312.24,311.67,312.16,7533.0,311.79,312.24,311.67,312.16,7533.0
2018-11-26 15:45:00,312.16,312.65,312.16,312.33,8041.0,312.16,312.65,312.16,312.33,8041.0
2018-11-26 15:50:00,312.34,312.63,312.25,312.45,9001.0,312.34,312.63,312.25,312.45,9001.0
2018-11-26 15:55:00,312.45,313.36,312.45,313.24,51389.0,312.45,313.36,312.45,313.24,51389.0
2018-11-27 09:30:00,312.28,314.69,311.51,314.69,4468.0,312.28,314.69,311.51,314.69,4468.0
2018-11-27 09:35:00,313.72,313.81,313.57,313.81,400.0,313.72,313.81,313.57,313.81,400.0
2018-11-27 09:40:00,313.27,314.38,313.15,314.19,5197.0,313.27,314.38,313.15,314.19,5197.0
2018-11-27 09:45:00,313.82,315.56,313.81,315.56,6940.0,313.82,315.56,313.81,315.56,6940.0
2018-11-27 09:50:00,315.52,315.52,314.67,315.0,2700.0,315.52,315.52,314.67,315.0,2700.0
2018-11-27 09:55:00,314.71,314.75,313.88,314.32,5320.0,314.71,314.75,313.88,314.32,5320.0
2018-11-27 10:00:00,314.32,314.37,313.86,314.14,9708.0,314.32,314.37,313.86,314.14,9708.0
2018-11-27 10:05:00,314.23,315.24,314.23,315.03,6800.0,314.23,315.24,314.23,315.03,6800.0
2018-11-27 10:10:00,314.89,316.19,314.8,316.17,10700.0,314.89,316.19,314.8,316.17,10700.0
2018-11-27 10:15:00,316.4,316.67,316.09,316.57,6635.0,316.4,316.67,316.09,316.57,6635.0
2018-11-27 10:20:00,316.35,316.93,316.35,316.83,2300.0,316.35,316.93,316.35,316.83,2300.0
2018-11-27 10:25:00,316.77,316.87,316.25,316.87,3498.0,316.77,316.87,316.25,316.87,3498.0
2018-11-27 10:30:00,317.0,317.08,316.06,317.08,3600.0,317.0,317.08,316.06,317.08,3600.0
2018-11-27 10:35:00,317.04,317.08,316.03,316.25,3250.0,317.04,317.08,316.03,316.25,3250.0
2018-11-27 10:40:00,316.42,316.42,315.82,316.31,7708.0,316.42,316.42,315.82,316.31,7708.0
2018-11-27 10:45:00,316.28,316.94,316.28,316.89,2200.0,316.28,316.94,316.28,316.89,2200.0
2018-11-27 10:50:00,317.29,318.11,317.29,318.11,1900.0,317.29,318.11,317.29,318.11,1900.0
2018-11-27 10:55:00,318.13,318.4,317.74,317.79,7139.0,318.13,318.4,317.74,317.79,7139.0
2018-11-27 11:00:00,317.63,318.1,317.41,317.92,7511.0,317.63,318.1,317.41,317.92,7511.0
2018-11-27 11:05:00,317.85,318.0,317.49,317.97,2900.0,317.85,318.0,317.49,317.97,2900.0
2018-11-27 11:10:00,318.13,318.23,317.74,318.06,3400.0,318.13,318.23,317.74,318.06,3400.0
2018-11-27 11:15:00,317.92,317.92,317.34,317.56,2444.0,317.92,317.92,317.34,317.56,2444.0
2018-11-27 11:20:00,317.34,317.57,316.92,316.93,1800.0,317.34,317.57,316.92,316.93,1800.0
2018-11-27 11:25:00,317.2,318.0,317.08,317.72,16315.0,317.2,318.0,317.08,317.72,16315.0
2018-11-27 11:30:00,317.57,317.98,317.55,317.98,1600.0,317.57,317.98,317.55,317.98,1600.0
2018-11-27 11:35:00,317.73,317.73,317.46,317.69,1100.0,317.73,317.73,317.46,317.69,1100.0
2018-11-27 11:40:00,317.92,317.92,316.44,316.44,6600.0,317.92,317.92,316.44,316.44,6600.0
2018-11-27 11:45:00,316.58,317.0,316.51,316.86,1100.0,316.58,317.0,316.51,316.86,1100.0
2018-11-27 11:50:00,316.86,317.67,316.86,317.63,2925.0,316.86,317.67,316.86,317.63,2925.0
2018-11-27 11:55:00,317.8,318.32,317.73,318.14,3952.0,317.8,318.32,317.73,318.14,3952.0
2018-11-27 12:00:00,318.28,318.28,317.94,318.03,1945.0,318.28,318.28,317.94,318.03,1945.0
2018-11-27 12:05:00,317.93,318.03,317.74,317.99,4732.0,317.93,318.03,317.74,317.99,4732.0
2018-11-27 12:10:00,318.0,318.01,317.66,317.75,2429.0,318.0,318.01,317.66,317.75,2429.0
2018-11-27 12:15:00,317.62,317.63,317.24,317.38,2785.0,317.62,317.63,317.24,317.38,2785.0
2018-11-27 12:20:00,317.61,317.81,317.29,317.54,6486.0,317.61,317.81,317.29,317.54,6486.0
2018-11-27 12:25:00,317.63,317.63,316.44,316.44,1900.0,317.63,317.63,316.44,316.44,1900.0
2018-11-27 12:30:00,316.43,316.75,316.4,316.75,2006.0,316.43,316.75,316.4,316.75,2006.0
2018-11-27 12:35:00,316.8,317.76,316.79,317.65,2000.0,316.8,317.76,316.79,317.65,2000.0
2018-11-27 12:40:00,317.91,317.91,317.7,317.72,400.0,317.91,317.91,317.7,317.72,400.0
2018-11-27 12:45:00,317.89,317.89,317.42,317.72,2700.0,317.89,317.89,317.42,317.72,2700.0
2018-11-27 12:50:00,317.41,317.59,317.26,317.59,2700.0,317.41,317.59,317.26,317.59,2700.0
2018-11-27 12:55:00,317.63,317.63,317.06,317.37,3512.0,317.63,317.63,317.06,317.37,3512.0
2018-11-27 13:00:00,317.59,317.89,317.13,317.13,1957.0,317.59,317.89,317.13,317.13,1957.0
2018-11-27 13:05:00,317.33,317.63,317.33,317.62,1300.0,317.33,317.63,317.33,317.62,1300.0
2018-11-27 13:10:00,317.51,317.66,317.23,317.66,1650.0,317.51,317.66,317.23,317.66,1650.0
2018-11-27 13:15:00,317.76,318.29,316.97,317.32,6549.0,317.76,318.29,316.97,317.32,6549.0
2018-11-27 13:20:00,317.43,317.63,317.39,317.58,600.0,317.43,317.63,317.39,317.58,600.0
2018-11-27 13:25:00,317.69,317.8,317.56,317.8,1038.0,317.69,317.8,317.56,317.8,1038.0
2018-11-27 13:30:00,317.79,318.28,317.79,318.22,2200.0,317.79,318.28,317.79,318.22,2200.0
2018-11-27 13:35:00,318.22,318.59,318.09,318.59,2909.0,318.22,318.59,318.09,318.59,2909.0
2018-11-27 13:40:00,319.0,319.0,318.41,318.59,1737.0,319.0,319.0,318.41,318.59,1737.0
2018-11-27 13:45:00,318.63,318.8,318.55,318.8,700.0,318.63,318.8,318.55,318.8,700.0
2018-11-27 13:50:00,318.7,318.7,318.53,318.69,2000.0,318.7,318.7,318.53,318.69,2000.0
2018-11-27 13:55:00,318.54,319.13,318.51,319.13,2600.0,318.54,319.13,318.51,319.13,2600.0
2018-11-27 14:00:00,319.16,319.81,318.98,319.77,3200.0,319.16,319.81,318.98,319.77,3200.0
2018-11-27 14:05:00,319.75,320.17,319.07,319.22,7069.0,319.75,320.17,319.07,319.22,7069.0
2018-11-27 14:10:00,319.34,319.77,319.01,319.77,1851.0,319.34,319.77,319.01,319.77,1851.0
2018-11-27 14:15:00,319.72,319.72,319.24,319.24,1865.0,319.72,319.72,319.24,319.24,1865.0
2018-11-27 14:20:00,319.4,319.4,318.8,319.08,8263.0,319.4,319.4,318.8,319.08,8263.0
2018-11-27 14:25:00,319.21,319.49,319.04,319.49,3957.0,319.21,319.49,319.04,319.49,3957.0
2018-11-27 14:30:00,319.23,319.72,319.22,319.71,2330.0,319.23,319.72,319.22,319.71,2330.0
2018-11-27 14:35:00,319.91,320.01,319.21,319.26,4300.0,319.91,320.01,319.21,319.26,4300.0
2018-11-27 14:40:00,319.35,319.43,319.2,319.43,1300.0,319.35,319.43,319.2,319.43,1300.0
2018-11-27 14:45:00,319.33,319.89,319.33,319.74,900.0,319.33,319.89,319.33,319.74,900.0
2018-11-27 14:50:00,319.76,319.89,319.27,319.27,5311.0,319.76,319.89,319.27,319.27,5311.0
2018-11-27 14:55:00,319.45,319.45,318.87,318.99,3400.0,319.45,319.45,318.87,318.99,3400.0
2018-11-27 15:00:00,318.92,319.0,318.21,318.45,10443.0,318.92,319.0,318.21,318.45,10443.0
2018-11-27 15:05:00,318.46,318.49,317.58,317.61,9430.0,318.46,318.49,317.58,317.61,9430.0
2018-11-27 15:10:00,317.55,317.87,317.48,317.86,7000.0,317.55,317.87,317.48,317.86,7000.0
2018-11-27 15:15:00,317.75,317.75,317.21,317.21,6539.0,317.75,317.75,317.21,317.21,6539.0
2018-11-27 15:20:00,317.36,318.05,317.35,317.93,4413.0,317.36,318.05,317.35,317.93,4413.0
2018-11-27 15:25:00,318.03,318.33,317.93,318.19,3999.0,318.03,318.33,317.93,318.19,3999.0
2018-11-27 15:30:00,318.24,318.24,317.66,318.14,9866.0,318.24,318.24,317.66,318.14,9866.0
2018-11-27 15:35:00,318.17,318.43,318.05,318.37,8117.0,318.17,318.43,318.05,318.37,8117.0
2018-11-27 15:40:00,318.28,318.37,317.78,317.78,9074.0,318.28,318.37,317.78,317.78,9074.0
2018-11-27 15:45:00,317.85,318.19,317.71,317.82,17985.0,317.85,318.19,317.71,317.82,17985.0
2018-11-27 15:50:00,317.88,317.89,317.33,317.34,15973.0,317.88,317.89,317.33,317.34,15973.0
2018-11-27 15:55:00,317.33,317.64,317.23,317.64,34932.0,317.33,317.64,317.23,317.64,34932.0
2018-11-28 09:30:00,317.77,318.35,316.0,316.69,11833.0,317.77,318.35,316.0,316.69,11833.0
2018-11-28 09:35:00,316.69,317.91,316.03,317.46,4900.0,316.69,317.91,316.03,317.46,4900.0
2018-11-28 09:40:00,317.89,318.97,316.79,316.8,3690.0,317.89,318.97,316.79,316.8,3690.0
2018-11-28 09:45:00,316.64,318.02,316.21,317.93,3777.0,316.64,318.02,316.21,317.93,3777.0
2018-11-28 09:50:00,317.6,317.89,316.6,316.94,4544.0,317.6,317.89,316.6,316.94,4544.0
2018-11-28 09:55:00,317.28,319.49,317.28,319.49,10307.0,317.28,319.49,317.28,319.49,10307.0
2018-11-28 10:00:00,319.52,320.49,319.31,320.36,9743.0,319.52,320.49,319.31,320.36,9743.0
2018-11-28 10:05:00,320.27,320.82,320.14,320.32,6119.0,320.27,320.82,320.14,320.32,6119.0
2018-11-28 10:10:00,320.11,320.11,318.55,319.01,5100.0,320.11,320.11,318.55,319.01,5100.0
2018-11-28 10:15:00,319.01,319.02,318.71,318.79,1600.0,319.01,319.02,318.71,318.79,1600.0
2018-11-28 10:20:00,318.95,319.89,318.95,319.89,3398.0,318.95,319.89,318.95,319.89,3398.0
2018-11-28 10:25:00,319.88,320.45,319.68,320.17,9731.0,319.88,320.45,319.68,320.17,9731.0
2018-11-28 10:30:00,320.29,320.29,319.8,319.82,3082.0,320.29,320.29,319.8,319.82,3082.0
2018-11-28 10:35:00,320.02,320.6,320.01,320.43,3000.0,320.02,320.6,320.01,320.43,3000.0
2018-11-28 10:40:00,320.46,320.51,319.53,319.74,2100.0,320.46,320.51,319.53,319.74,2100.0
2018-11-28 10:45:00,319.48,319.9,319.11,319.9,3800.0,319.48,319.9,319.11,319.9,3800.0
2018-11-28 10:50:00,319.5,320.04,319.5,319.87,4308.0,319.5,320.04,319.5,319.87,4308.0
2018-11-28 10:55:00,319.82,319.83,319.0,319.0,1900.0,319.82,319.83,319.0,319.0,1900.0
2018-11-28 11:00:00,318.93,319.66,318.93,319.66,4773.0,318.93,319.66,318.93,319.66,4773.0
2018-11-28 11:05:00,319.72,320.51,319.69,320.33,3063.0,319.72,320.51,319.69,320.33,3063.0
2018-11-28 11:10:00,320.58,320.83,320.33,320.63,5400.0,320.58,320.83,320.33,320.63,5400.0
2018-11-28 11:15:00,320.77,320.94,320.53,320.8,3818.0,320.77,320.94,320.53,320.8,3818.0
2018-11-28 11:20:00,320.64,320.64,320.07,320.43,3826.0,320.64,320.64,320.07,320.43,3826.0
2018-11-28 11:25:00,320.43,320.43,320.43,320.43,0.0,320.43,320.43,320.43,320.43,0.0
2018-11-28 11:30:00,320.53,321.09,320.48,320.72,3200.0,320.53,321.09,320.48,320.72,3200.0
2018-11-28 11:35:00,320.74,321.06,320.73,320.99,4389.0,320.74,321.06,320.73,320.99,4389.0
2018-11-28 11:40:00,320.98,321.03,320.7,321.01,4859.0,320.98,321.03,320.7,321.01,4859.0
2018-11-28 11:45:00,321.19,321.65,321.14,321.52,2500.0,321.19,321.65,321.14,321.52,2500.0
2018-11-28 11:50:00,321.59,322.68,321.51,322.27,3500.0,321.59,322.68,321.51,322.27,3500.0
2018-11-28 11:55:00,322.21,322.34,321.46,321.66,1500.0,322.21,322.34,321.46,321.66,1500.0
2018-11-28 12:00:00,322.05,324.6,322.05,324.6,8293.0,322.05,324.6,322.05,324.6,8293.0
2018-11-28 12:05:00,324.78,326.12,324.48,326.01,9311.0,324.78,326.12,324.48,326.01,9311.0
2018-11-28 12:10:00,326.16,326.16,324.72,325.81,6100.0,326.16,326.16,324.72,325.81,6100.0
2018-11-28 12:15:00,326.16,326.16,324.49,324.59,3900.0,326.16,326.16,324.49,324.59,3900.0
2018-11-28 12:20:00,325.05,325.38,324.42,324.43,11600.0,325.05,325.38,324.42,324.43,11600.0
2018-11-28 12:25:00,324.82,326.29,324.65,326.03,11269.0,324.82,326.29,324.65,326.03,11269.0
2018-11-28 12:30:00,326.0,326.72,325.73,326.72,11542.0,326.0,326.72,325.73,326.72,11542.0
2018-11-28 12:35:00,326.59,326.89,326.36,326.76,4637.0,326.59,326.89,326.36,326.76,4637.0
2018-11-28 12:40:00,326.47,326.95,326.09,326.2,8941.0,326.47,326.95,326.09,326.2,8941.0
2018-11-28 12:45:00,326.36,327.28,326.36,327.07,13221.0,326.36,327.28,326.36,327.07,13221.0
2018-11-28 12:50:00,326.9,327.47,326.9,327.39,5685.0,326.9,327.47,326.9,327.39,5685.0
2018-11-28 12:55:00,327.38,327.55,326.81,326.98,7005.0,327.38,327.55,326.81,326.98,7005.0
2018-11-28 13:00:00,326.89,327.08,326.31,326.31,16532.0,326.89,327.08,326.31,326.31,16532.0
2018-11-28 13:05:00,326.48,326.61,326.16,326.38,9404.0,326.48,326.61,326.16,326.38,9404.0
2018-11-28 13:10:00,326.26,326.81,326.02,326.81,5850.0,326.26,326.81,326.02,326.81,5850.0
2018-11-28 13:15:00,326.97,327.38,326.79,327.38,3951.0,326.97,327.38,326.79,327.38,3951.0
2018-11-28 13:20:00,327.38,328.0,327.37,328.0,7143.0,327.38,328.0,327.37,328.0,7143.0
2018-11-28 13:25:00,328.1,328.59,327.82,328.57,6300.0,328.1,328.59,327.82,328.57,6300.0
2018-11-28 13:30:00,328.56,329.09,328.48,328.81,10689.0,328.56,329.09,328.48,328.81,10689.0
2018-11-28 13:35:00,328.7,329.0,327.94,328.21,7608.0,328.7,329.0,327.94,328.21,7608.0
2018-11-28 13:40:00,328.27,328.27,327.83,328.25,4900.0,328.27,328.27,327.83,328.25,4900.0
2018-11-28 13:45:00,328.25,328.47,327.47,327.47,5121.0,328.25,328.47,327.47,327.47,5121.0
2018-11-28 13:50:00,327.86,328.08,327.45,327.68,9000.0,327.86,328.08,327.45,327.68,9000.0
2018-11-28 13:55:00,327.57,327.81,327.42,327.59,6900.0,327.57,327.81,327.42,327.59,6900.0
2018-11-28 14:00:00,327.45,327.52,326.75,327.0,11009.0,327.45,327.52,326.75,327.0,11009.0
2018-11-28 14:05:00,327.0,327.15,326.71,327.01,3601.0,327.0,327.15,326.71,327.01,3601.0
2018-11-28 14:10:00,327.01,327.18,326.57,326.92,11679.0,327.01,327.18,326.57,326.92,11679.0
2018-11-28 14:15:00,326.83,326.92,325.98,326.22,8500.0,326.83,326.92,325.98,326.22,8500.0
2018-11-28 14:20:00,326.24,326.31,325.88,326.18,4400.0,326.24,326.31,325.88,326.18,4400.0
2018-11-28 14:25:00,326.11,326.25,325.75,325.95,5750.0,326.11,326.25,325.75,325.95,5750.0
2018-11-28 14:30:00,326.24,326.52,326.02,326.12,4100.0,326.24,326.52,326.02,326.12,4100.0
2018-11-28 14:35:00,326.16,326.7,326.09,326.23,3046.0,326.16,326.7,326.09,326.23,3046.0
2018-11-28 14:40:00,326.29,326.83,326.23,326.44,6980.0,326.29,326.83,326.23,326.44,6980.0
2018-11-28 14:45:00,326.64,326.79,326.55,326.63,6245.0,326.64,326.79,326.55,326.63,6245.0
2018-11-28 14:50:00,326.65,326.77,326.04,326.24,5447.0,326.65,326.77,326.04,326.24,5447.0
2018-11-28 14:55:00,326.24,326.49,326.07,326.2,5000.0,326.24,326.49,326.07,326.2,5000.0
2018-11-28 15:00:00,326.2,326.5,325.94,326.41,5761.0,326.2,326.5,325.94,326.41,5761.0
2018-11-28 15:05:00,326.42,326.49,326.05,326.33,6401.0,326.42,326.49,326.05,326.33,6401.0
2018-11-28 15:10:00,326.3,326.51,326.03,326.51,11116.0,326.3,326.51,326.03,326.51,11116.0
2018-11-28 15:15:00,326.6,326.75,326.43,326.56,5504.0,326.6,326.75,326.43,326.56,5504.0
2018-11-28 15:20:00,326.59,327.12,326.59,327.06,4873.0,326.59,327.12,326.59,327.06,4873.0
2018-11-28 15:25:00,327.12,327.3,326.91,327.13,11529.0,327.12,327.3,326.91,327.13,11529.0
2018-11-28 15:30:00,327.14,327.34,326.92,327.24,12900.0,327.14,327.34,326.92,327.24,12900.0
2018-11-28 15:35:00,327.25,327.26,326.73,327.12,14801.0,327.25,327.26,326.73,327.12,14801.0
2018-11-28 15:40:00,327.09,327.41,327.08,327.14,15302.0,327.09,327.41,327.08,327.14,15302.0
2018-11-28 15:45:00,327.12,327.55,327.12,327.49,23983.0,327.12,327.55,327.12,327.49,23983.0
2018-11-28 15:50:00,327.51,327.57,327.27,327.39,21649.0,327.51,327.57,327.27,327.39,21649.0
2018-11-28 15:55:00,327.35,328.93,327.35,328.89,86172.0,327.35,328.93,327.35,328.89,86172.0
2018-11-29 09:30:00,325.54,328.61,325.54,328.61,8577.0,325.54,328.61,325.54,328.61,8577.0
2018-11-29 09:35:00,328.31,329.99,327.83,329.21,10782.0,328.31,329.99,327.83,329.21,10782.0
2018-11-29 09:40:00,329.03,329.65,328.97,329.03,7229.0,329.03,329.65,328.97,329.03,7229.0
2018-11-29 09:45:00,329.01,329.1,326.91,326.92,10245.0,329.01,329.1,326.91,326.92,10245.0
2018-11-29 09:50:00,326.57,328.11,326.56,327.88,10000.0,326.57,328.11,326.56,327.88,10000.0
2018-11-29 09:55:00,328.1,328.69,327.88,328.45,6968.0,328.1,328.69,327.88,328.45,6968.0
2018-11-29 10:00:00,328.26,328.5,327.88,328.19,11976.0,328.26,328.5,327.88,328.19,11976.0
2018-11-29 10:05:00,328.55,329.81,328.4,329.59,7921.0,328.55,329.81,328.4,329.59,7921.0
2018-11-29 10:10:00,329.58,330.93,329.58,330.69,1651.0,329.58,330.93,329.58,330.69,1651.0
2018-11-29 10:15:00,330.87,331.43,330.37,330.83,5620.0,330.87,331.43,330.37,330.83,5620.0
2018-11-29 10:20:00,331.13,331.26,330.44,330.44,4700.0,331.13,331.26,330.44,330.44,4700.0
2018-11-29 10:25:00,330.44,330.68,330.17,330.59,2000.0,330.44,330.68,330.17,330.59,2000.0
2018-11-29 10:30:00,330.81,331.31,330.54,330.87,12697.0,330.81,331.31,330.54,330.87,12697.0
2018-11-29 10:35:00,330.72,331.35,330.26,330.26,8775.0,330.72,331.35,330.26,330.26,8775.0
2018-11-29 10:40:00,330.21,330.21,329.64,329.67,2419.0,330.21,330.21,329.64,329.67,2419.0
2018-11-29 10:45:00,329.97,330.1,328.8,328.8,8700.0,329.97,330.1,328.8,328.8,8700.0
2018-11-29 10:50:00,329.0,329.59,328.96,329.5,3009.0,329.0,329.59,328.96,329.5,3009.0
2018-11-29 10:55:00,329.6,330.53,329.6,330.53,3135.0,329.6,330.53,329.6,330.53,3135.0
2018-11-29 11:00:00,330.54,331.08,330.27,330.81,9233.0,330.54,331.08,330.27,330.81,9233.0
2018-11-29 11:05:00,330.69,331.07,329.95,330.33,5500.0,330.69,331.07,329.95,330.33,5500.0
2018-11-29 11:10:00,330.34,330.34,329.43,329.44,6411.0,330.34,330.34,329.43,329.44,6411.0
2018-11-29 11:15:00,329.27,329.69,328.89,329.25,12217.0,329.27,329.69,328.89,329.25,12217.0
2018-11-29 11:20:00,329.24,330.54,329.24,329.76,14594.0,329.24,330.54,329.24,329.76,14594.0
2018-11-29 11:25:00,329.9,330.58,329.73,330.48,10119.0,329.9,330.58,329.73,330.48,10119.0
2018-11-29 11:30:00,330.82,330.83,329.99,330.51,19687.0,330.82,330.83,329.99,330.51,19687.0
2018-11-29 11:35:00,330.54,331.18,330.25,331.18,10733.0,330.54,331.18,330.25,331.18,10733.0
2018-11-29 11:40:00,331.04,331.29,330.99,331.03,2700.0,331.04,331.29,330.99,331.03,2700.0
2018-11-29 11:45:00,331.16,331.16,330.57,330.75,2200.0,331.16,331.16,330.57,330.75,2200.0
2018-11-29 11:50:00,330.38,331.69,330.38,331.69,2800.0,330.38,331.69,330.38,331.69,2800.0
2018-11-29 11:55:00,331.54,332.64,331.47,332.01,4934.0,331.54,332.64,331.47,332.01,4934.0
2018-11-29 12:00:00,332.15,332.99,332.11,332.64,5000.0,332.15,332.99,332.11,332.64,5000.0
2018-11-29 12:05:00,332.86,333.43,332.85,332.9,4623.0,332.86,333.43,332.85,332.9,4623.0
2018-11-29 12:10:00,332.81,333.15,332.14,332.31,9250.0,332.81,333.15,332.14,332.31,9250.0
2018-11-29 12:15:00,332.3,332.95,332.13,332.54,4000.0,332.3,332.95,332.13,332.54,4000.0
2018-11-29 12:20:00,332.72,332.87,332.5,332.7,1800.0,332.72,332.87,332.5,332.7,1800.0
2018-11-29 12:25:00,332.74,333.03,332.69,332.92,1833.0,332.74,333.03,332.69,332.92,1833.0
2018-11-29 12:30:00,332.86,333.13,332.77,332.85,2800.0,332.86,333.13,332.77,332.85,2800.0
2018-11-29 12:35:00,332.79,332.81,332.4,332.4,5311.0,332.79,332.81,332.4,332.4,5311.0
2018-11-29 12:40:00,332.21,332.36,331.75,331.99,4644.0,332.21,332.36,331.75,331.99,4644.0
2018-11-29 12:45:00,331.77,332.26,331.77,332.0,2849.0,331.77,332.26,331.77,332.0,2849.0
2018-11-29 12:50:00,332.25,332.39,332.25,332.39,300.0,332.25,332.39,332.25,332.39,300.0
2018-11-29 12:55:00,332.4,332.56,332.15,332.25,5100.0,332.4,332.56,332.15,332.25,5100.0
2018-11-29 13:00:00,332.13,332.14,331.86,331.86,6600.0,332.13,332.14,331.86,331.86,6600.0
2018-11-29 13:05:00,331.71,331.99,331.58,331.76,8100.0,331.71,331.99,331.58,331.76,8100.0
2018-11-29 13:10:00,331.76,331.89,331.76,331.76,1800.0,331.76,331.89,331.76,331.76,1800.0
2018-11-29 13:15:00,331.87,332.12,331.85,332.12,5522.0,331.87,332.12,331.85,332.12,5522.0
2018-11-29 13:20:00,332.16,332.24,332.02,332.12,2700.0,332.16,332.24,332.02,332.12,2700.0
2018-11-29 13:25:00,332.1,332.37,332.05,332.05,4586.0,332.1,332.37,332.05,332.05,4586.0
2018-11-29 13:30:00,332.09,332.63,332.03,332.44,7811.0,332.09,332.63,332.03,332.44,7811.0
2018-11-29 13:35:00,332.45,333.11,332.45,332.94,6477.0,332.45,333.11,332.45,332.94,6477.0
2018-11-29 13:40:00,333.1,333.11,332.97,333.09,1800.0,333.1,333.11,332.97,333.09,1800.0
2018-11-29 13:45:00,333.16,333.53,332.92,333.14,4959.0,333.16,333.53,332.92,333.14,4959.0
2018-11-29 13:50:00,333.39,333.39,333.09,333.09,1014.0,333.39,333.39,333.09,333.09,1014.0
2018-11-29 13:55:00,333.09,333.18,332.88,333.03,3549.0,333.09,333.18,332.88,333.03,3549.0
2018-11-29 14:00:00,332.81,333.4,332.4,332.77,9918.0,332.81,333.4,332.4,332.77,9918.0
2018-11-29 14:05:00,332.46,332.95,332.27,332.95,3308.0,332.46,332.95,332.27,332.95,3308.0
2018-11-29 14:10:00,332.83,333.5,332.77,333.43,8596.0,332.83,333.5,332.77,333.43,8596.0
2018-11-29 14:15:00,333.36,333.75,333.26,333.75,4350.0,333.36,333.75,333.26,333.75,4350.0
2018-11-29 14:20:00,333.68,333.82,333.4,333.69,2750.0,333.68,333.82,333.4,333.69,2750.0
2018-11-29 14:25:00,333.55,334.23,333.55,334.23,5225.0,333.55,334.23,333.55,334.23,5225.0
2018-11-29 14:30:00,334.04,334.55,333.96,334.55,4758.0,334.04,334.55,333.96,334.55,4758.0
2018-11-29 14:35:00,334.76,334.76,333.91,333.92,6290.0,334.76,334.76,333.91,333.92,6290.0
2018-11-29 14:40:00,333.58,333.78,332.72,332.72,8893.0,333.58,333.78,332.72,332.72,8893.0
2018-11-29 14:45:00,332.5,332.83,332.29,332.74,8848.0,332.5,332.83,332.29,332.74,8848.0
2018-11-29 14:50:00,332.61,333.35,332.61,333.04,6842.0,332.61,333.35,332.61,333.04,6842.0
2018-11-29 14:55:00,332.9,333.19,332.56,333.16,14263.0,332.9,333.19,332.56,333.16,14263.0
2018-11-29 15:00:00,332.95,333.17,332.74,332.74,7500.0,332.95,333.17,332.74,332.74,7500.0
2018-11-29 15:05:00,332.69,332.77,331.89,332.15,10769.0,332.69,332.77,331.89,332.15,10769.0
2018-11-29 15:10:00,332.24,332.32,331.91,332.21,12994.0,332.24,332.32,331.91,332.21,12994.0
2018-11-29 15:15:00,332.19,332.22,331.18,331.19,6260.0,332.19,332.22,331.18,331.19,6260.0
2018-11-29 15:20:00,331.13,331.74,331.1,331.45,5800.0,331.13,331.74,331.1,331.45,5800.0
2018-11-29 15:25:00,331.45,332.01,331.34,331.82,14232.0,331.45,332.01,331.34,331.82,14232.0
2018-11-29 15:30:00,331.76,331.83,331.09,331.26,12175.0,331.76,331.83,331.09,331.26,12175.0
2018-11-29 15:35:00,331.14,331.21,330.42,330.55,14300.0,331.14,331.21,330.42,330.55,14300.0
2018-11-29 15:40:00,330.57,331.43,330.55,331.43,10538.0,330.57,331.43,330.55,331.43,10538.0
2018-11-29 15:45:00,331.38,331.81,331.0,331.1,23407.0,331.38,331.81,331.0,331.1,23407.0
2018-11-29 15:50:00,331.1,331.33,330.88,330.97,26798.0,331.1,331.33,330.88,330.97,26798.0
2018-11-29 15:55:00,330.89,331.05,329.99,330.34,50965.0,330.89,331.05,329.99,330.34,50965.0
2018-11-30 09:30:00,331.28,331.39,330.0,331.04,9480.0,331.28,331.39,330.0,331.04,9480.0
2018-11-30 09:35:00,330.24,332.55,330.23,331.83,7328.0,330.24,332.55,330.23,331.83,7328.0
2018-11-30 09:40:00,331.81,332.57,331.64,332.57,5910.0,331.81,332.57,331.64,332.57,5910.0
2018-11-30 09:45:00,333.2,333.24,330.89,331.26,11806.0,333.2,333.24,330.89,331.26,11806.0
2018-11-30 09:50:00,331.22,331.37,330.9,331.0,5600.0,331.22,331.37,330.9,331.0,5600.0
2018-11-30 09:55:00,331.0,331.63,331.0,331.24,3000.0,331.0,331.63,331.0,331.24,3000.0
2018-11-30 10:00:00,331.37,332.11,331.2,331.48,26290.0,331.37,332.11,331.2,331.48,26290.0
2018-11-30 10:05:00,331.46,331.62,331.03,331.1,3200.0,331.46,331.62,331.03,331.1,3200.0
2018-11-30 10:10:00,331.49,331.49,330.08,330.47,5478.0,331.49,331.49,330.08,330.47,5478.0
2018-11-30 10:15:00,330.46,330.46,329.22,329.52,6315.0,330.46,330.46,329.22,329.52,6315.0
2018-11-30 10:20:00,329.39,330.2,329.39,330.13,4200.0,329.39,330.2,329.39,330.13,4200.0
2018-11-30 10:25:00,330.29,330.29,328.3,328.31,7800.0,330.29,330.29,328.3,328.31,7800.0
2018-11-30 10:30:00,328.69,330.31,328.69,330.06,5618.0,328.69,330.31,328.69,330.06,5618.0
2018-11-30 10:35:00,330.05,330.09,329.07,329.09,2100.0,330.05,330.09,329.07,329.09,2100.0
2018-11-30 10:40:00,329.19,329.71,329.19,329.38,2800.0,329.19,329.71,329.19,329.38,2800.0
2018-11-30 10:45:00,329.35,329.94,329.0,329.18,7452.0,329.35,329.94,329.0,329.18,7452.0
2018-11-30 10:50:00,329.55,329.55,329.36,329.49,1026.0,329.55,329.55,329.36,329.49,1026.0
2018-11-30 10:55:00,329.48,329.91,329.32,329.68,5600.0,329.48,329.91,329.32,329.68,5600.0
2018-11-30 11:00:00,329.53,329.64,328.14,328.67,12884.0,329.53,329.64,328.14,328.67,12884.0
2018-11-30 11:05:00,328.66,329.04,328.12,328.36,7990.0,328.66,329.04,328.12,328.36,7990.0
2018-11-30 11:10:00,328.39,328.45,327.92,328.11,4727.0,328.39,328.45,327.92,328.11,4727.0
2018-11-30 11:15:00,328.08,328.32,327.96,328.19,4700.0,328.08,328.32,327.96,328.19,4700.0
2018-11-30 11:20:00,328.04,328.1,327.0,327.0,9319.0,328.04,328.1,327.0,327.0,9319.0
2018-11-30 11:25:00,327.28,327.34,325.81,326.54,11558.0,327.28,327.34,325.81,326.54,11558.0
2018-11-30 11:30:00,326.51,326.87,325.94,326.35,5602.0,326.51,326.87,325.94,326.35,5602.0
2018-11-30 11:35:00,326.21,327.08,326.15,327.08,3124.0,326.21,327.08,326.15,327.08,3124.0
2018-11-30 11:40:00,327.09,327.43,327.06,327.31,5230.0,327.09,327.43,327.06,327.31,5230.0
2018-11-30 11:45:00,327.5,327.53,326.64,327.09,4500.0,327.5,327.53,326.64,327.09,4500.0
2018-11-30 11:50:00,327.32,327.32,326.73,326.96,2031.0,327.32,327.32,326.73,326.96,2031.0
2018-11-30 11:55:00,327.05,327.34,326.83,326.92,3615.0,327.05,327.34,326.83,326.92,3615.0
2018-11-30 12:00:00,326.83,327.19,326.55,326.92,2300.0,326.83,327.19,326.55,326.92,2300.0
2018-11-30 12:05:00,327.12,327.42,327.12,327.39,1300.0,327.12,327.42,327.12,327.39,1300.0
2018-11-30 12:10:00,327.53,327.59,326.6,326.75,4255.0,327.53,327.59,326.6,326.75,4255.0
2018-11-30 12:15:00,326.78,326.93,326.55,326.56,1200.0,326.78,326.93,326.55,326.56,1200.0
2018-11-30 12:20:00,326.87,326.87,326.55,326.59,1097.0,326.87,326.87,326.55,326.59,1097.0
2018-11-30 12:25:00,326.54,326.57,326.2,326.55,4400.0,326.54,326.57,326.2,326.55,4400.0
2018-11-30 12:30:00,326.22,326.44,326.0,326.1,1920.0,326.22,326.44,326.0,326.1,1920.0
2018-11-30 12:35:00,326.4,326.6,326.39,326.6,2000.0,326.4,326.6,326.39,326.6,2000.0
2018-11-30 12:40:00,326.55,326.63,326.22,326.37,2500.0,326.55,326.63,326.22,326.37,2500.0
2018-11-30 12:45:00,326.4,326.87,326.4,326.73,2500.0,326.4,326.87,326.4,326.73,2500.0
2018-11-30 12:50:00,326.63,326.63,326.45,326.47,500.0,326.63,326.63,326.45,326.47,500.0
2018-11-30 12:55:00,326.55,326.55,326.29,326.3,2615.0,326.55,326.55,326.29,326.3,2615.0
2018-11-30 13:00:00,326.3,326.43,326.24,326.41,1000.0,326.3,326.43,326.24,326.41,1000.0
2018-11-30 13:05:00,326.33,326.5,326.13,326.28,6125.0,326.33,326.5,326.13,326.28,6125.0
2018-11-30 13:10:00,326.41,326.55,326.12,326.31,4700.0,326.41,326.55,326.12,326.31,4700.0
2018-11-30 13:15:00,326.4,326.58,326.08,326.12,8387.0,326.4,326.58,326.08,326.12,8387.0
2018-11-30 13:20:00,326.11,326.19,325.8,325.81,10217.0,326.11,326.19,325.8,325.81,10217.0
2018-11-30 13:25:00,325.8,326.14,325.52,325.77,13857.0,325.8,326.14,325.52,325.77,13857.0
2018-11-30 13:30:00,325.85,326.53,325.71,326.25,5203.0,325.85,326.53,325.71,326.25,5203.0
2018-11-30 13:35:00,326.51,327.17,326.37,327.17,1300.0,326.51,327.17,326.37,327.17,1300.0
2018-11-30 13:40:00,327.12,327.61,327.11,327.54,2700.0,327.12,327.61,327.11,327.54,2700.0
2018-11-30 13:45:00,327.47,327.92,327.47,327.86,2720.0,327.47,327.92,327.47,327.86,2720.0
2018-11-30 13:50:00,327.94,328.45,327.93,327.96,2500.0,327.94,328.45,327.93,327.96,2500.0
2018-11-30 13:55:00,328.06,328.07,327.35,327.35,3002.0,328.06,328.07,327.35,327.35,3002.0
2018-11-30 14:00:00,327.35,327.5,326.49,327.25,4200.0,327.35,327.5,326.49,327.25,4200.0
2018-11-30 14:05:00,327.57,327.65,327.1,327.13,2300.0,327.57,327.65,327.1,327.13,2300.0
2018-11-30 14:10:00,326.7,327.19,326.7,326.82,11863.0,326.7,327.19,326.7,326.82,11863.0
2018-11-30 14:15:00,326.78,327.23,326.63,326.63,4819.0,326.78,327.23,326.63,326.63,4819.0
2018-11-30 14:20:00,326.5,326.53,326.38,326.38,2029.0,326.5,326.53,326.38,326.38,2029.0
2018-11-30 14:25:00,326.31,327.0,326.3,326.96,3200.0,326.31,327.0,326.3,326.96,3200.0
2018-11-30 14:30:00,326.9,327.28,326.89,327.28,2400.0,326.9,327.28,326.89,327.28,2400.0
2018-11-30 14:35:00,327.15,327.56,327.06,327.2,3800.0,327.15,327.56,327.06,327.2,3800.0
2018-11-30 14:40:00,327.31,327.76,327.29,327.44,3800.0,327.31,327.76,327.29,327.44,3800.0
2018-11-30 14:45:00,327.51,327.57,326.65,327.0,8249.0,327.51,327.57,326.65,327.0,8249.0
2018-11-30 14:50:00,326.93,326.99,326.21,326.45,12416.0,326.93,326.99,326.21,326.45,12416.0
2018-11-30 14:55:00,326.63,326.63,325.22,325.82,19757.0,326.63,326.63,325.22,325.82,19757.0
2018-11-30 15:00:00,325.86,326.05,325.17,325.17,16520.0,325.86,326.05,325.17,325.17,16520.0
2018-11-30 15:05:00,325.19,325.44,324.95,325.3,21287.0,325.19,325.44,324.95,325.3,21287.0
2018-11-30 15:10:00,325.3,326.15,325.03,325.83,16721.0,325.3,326.15,325.03,325.83,16721.0
2018-11-30 15:15:00,325.8,325.93,325.44,325.93,7584.0,325.8,325.93,325.44,325.93,7584.0
2018-11-30 15:20:00,326.06,326.63,326.06,326.5,13203.0,326.06,326.63,326.06,326.5,13203.0
2018-11-30 15:25:00,326.39,327.07,326.22,327.07,15050.0,326.39,327.07,326.22,327.07,15050.0
2018-11-30 15:30:00,327.15,328.1,327.15,328.03,9796.0,327.15,328.1,327.15,328.03,9796.0
2018-11-30 15:35:00,328.02,328.47,327.66,328.01,17050.0,328.02,328.47,327.66,328.01,17050.0
2018-11-30 15:40:00,328.01,328.74,327.99,328.55,13708.0,328.01,328.74,327.99,328.55,13708.0
2018-11-30 15:45:00,328.5,328.96,328.31,328.48,34667.0,328.5,328.96,328.31,328.48,34667.0
2018-11-30 15:50:00,328.5,328.73,328.38,328.48,28005.0,328.5,328.73,328.38,328.48,28005.0
2018-11-30 15:55:00,328.54,329.32,328.44,329.24,124068.0,328.54,329.32,328.44,329.24,124068.0
2018-12-03 09:30:00,331.71,334.31,330.85,331.54,16897.0,331.71,334.31,330.85,331.54,16897.0
2018-12-03 09:35:00,331.62,331.62,328.82,329.15,13177.0,331.62,331.62,328.82,329.15,13177.0
2018-12-03 09:40:00,329.82,329.92,328.68,328.68,24392.0,329.82,329.92,328.68,328.68,24392.0
2018-12-03 09:45:00,328.68,329.0,327.15,327.15,13900.0,328.68,329.0,327.15,327.15,13900.0
2018-12-03 09:50:00,327.44,327.57,326.36,327.04,14114.0,327.44,327.57,326.36,327.04,14114.0
2018-12-03 09:55:00,327.55,327.77,327.03,327.55,3400.0,327.55,327.77,327.03,327.55,3400.0
2018-12-03 10:00:00,327.55,327.9,326.48,326.48,19486.0,327.55,327.9,326.48,326.48,19486.0
2018-12-03 10:05:00,326.72,326.97,326.4,326.76,7743.0,326.72,326.97,326.4,326.76,7743.0
2018-12-03 10:10:00,326.75,328.26,326.71,328.26,7654.0,326.75,328.26,326.71,328.26,7654.0
2018-12-03 10:15:00,328.04,328.76,327.83,328.76,7500.0,328.04,328.76,327.83,328.76,7500.0
2018-12-03 10:20:00,328.71,329.62,328.5,329.0,8760.0,328.71,329.62,328.5,329.0,8760.0
2018-12-03 10:25:00,328.85,329.96,328.82,328.82,4738.0,328.85,329.96,328.82,328.82,4738.0
2018-12-03 10:30:00,328.92,329.72,328.83,329.45,4426.0,328.92,329.72,328.83,329.45,4426.0
2018-12-03 10:35:00,329.73,330.38,329.48,329.5,4645.0,329.73,330.38,329.48,329.5,4645.0
2018-12-03 10:40:00,329.5,329.5,328.83,328.87,5720.0,329.5,329.5,328.83,328.87,5720.0
2018-12-03 10:45:00,329.05,329.28,328.78,329.1,13455.0,329.05,329.28,328.78,329.1,13455.0
2018-12-03 10:50:00,329.1,329.38,328.28,328.57,6875.0,329.1,329.38,328.28,328.57,6875.0
2018-12-03 10:55:00,328.39,328.94,328.39,328.5,4000.0,328.39,328.94,328.39,328.5,4000.0
2018-12-03 11:00:00,328.61,328.64,327.22,327.23,5900.0,328.61,328.64,327.22,327.23,5900.0
2018-12-03 11:05:00,327.28,327.47,327.05,327.18,4800.0,327.28,327.47,327.05,327.18,4800.0
2018-12-03 11:10:00,327.44,327.45,326.54,326.55,8439.0,327.44,327.45,326.54,326.55,8439.0
2018-12-03 11:15:00,326.42,327.88,326.42,327.38,7393.0,326.42,327.88,326.42,327.38,7393.0
2018-12-03 11:20:00,327.5,327.5,326.69,326.81,11013.0,327.5,327.5,326.69,326.81,11013.0
2018-12-03 11:25:00,326.9,327.15,326.17,326.45,9273.0,326.9,327.15,326.17,326.45,9273.0
2018-12-03 11:30:00,326.43,326.5,325.84,326.0,11327.0,326.43,326.5,325.84,326.0,11327.0
2018-12-03 11:35:00,326.0,326.0,324.94,325.1,13863.0,326.0,326.0,324.94,325.1,13863.0
2018-12-03 11:40:00,324.94,325.0,323.73,323.85,12455.0,324.94,325.0,323.73,323.85,12455.0
2018-12-03 11:45:00,323.73,324.1,323.53,323.55,14523.0,323.73,324.1,323.53,323.55,14523.0
2018-12-03 11:50:00,323.62,325.43,323.62,324.75,16104.0,323.62,325.43,323.62,324.75,16104.0
2018-12-03 11:55:00,324.76,325.19,324.48,325.19,5432.0,324.76,325.19,324.48,325.19,5432.0
2018-12-03 12:00:00,325.09,326.1,325.08,326.07,5273.0,325.09,326.1,325.08,326.07,5273.0
2018-12-03 12:05:00,326.09,327.23,326.08,326.94,3274.0,326.09,327.23,326.08,326.94,3274.0
2018-12-03 12:10:00,326.94,327.31,326.93,327.1,1600.0,326.94,327.31,326.93,327.1,1600.0
2018-12-03 12:15:00,327.31,327.99,327.31,327.74,5347.0,327.31,327.99,327.31,327.74,5347.0
2018-12-03 12:20:00,327.92,328.44,327.92,328.23,1600.0,327.92,328.44,327.92,328.23,1600.0
2018-12-03 12:25:00,328.41,328.93,328.32,328.93,1500.0,328.41,328.93,328.32,328.93,1500.0
2018-12-03 12:30:00,329.02,329.64,328.97,329.64,5300.0,329.02,329.64,328.97,329.64,5300.0
2018-12-03 12:35:00,329.54,329.83,329.3,329.62,2651.0,329.54,329.83,329.3,329.62,2651.0
2018-12-03 12:40:00,329.21,329.74,329.21,329.56,2908.0,329.21,329.74,329.21,329.56,2908.0
2018-12-03 12:45:00,329.83,329.83,328.69,328.88,7618.0,329.83,329.83,328.69,328.88,7618.0
2018-12-03 12:50:00,329.07,329.31,328.63,328.66,5800.0,329.07,329.31,328.63,328.66,5800.0
2018-12-03 12:55:00,328.74,329.04,328.31,328.65,1900.0,328.74,329.04,328.31,328.65,1900.0
2018-12-03 13:00:00,328.65,329.39,328.65,328.96,5360.0,328.65,329.39,328.65,328.96,5360.0
2018-12-03 13:05:00,328.89,329.07,328.53,328.53,4437.0,328.89,329.07,328.53,328.53,4437.0
2018-12-03 13:10:00,328.66,329.23,328.61,328.66,3138.0,328.66,329.23,328.61,328.66,3138.0
2018-12-03 13:15:00,328.74,329.08,328.57,328.8,6932.0,328.74,329.08,328.57,328.8,6932.0
2018-12-03 13:20:00,328.82,328.95,328.06,328.1,4164.0,328.82,328.95,328.06,328.1,4164.0
2018-12-03 13:25:00,328.17,328.39,327.7,327.74,2564.0,328.17,328.39,327.7,327.74,2564.0
2018-12-03 13:30:00,327.9,327.9,327.4,327.52,4658.0,327.9,327.9,327.4,327.52,4658.0
2018-12-03 13:35:00,327.52,327.92,327.32,327.92,4952.0,327.52,327.92,327.32,327.92,4952.0
2018-12-03 13:40:00,328.06,328.06,327.81,328.02,2925.0,328.06,328.06,327.81,328.02,2925.0
2018-12-03 13:45:00,328.07,328.12,327.34,327.44,4445.0,328.07,328.12,327.34,327.44,4445.0
2018-12-03 13:50:00,327.46,327.71,327.46,327.6,2476.0,327.46,327.71,327.46,327.6,2476.0
2018-12-03 13:55:00,327.69,327.78,327.17,327.19,26105.0,327.69,327.78,327.17,327.19,26105.0
2018-12-03 14:00:00,327.17,327.35,326.54,326.8,9908.0,327.17,327.35,326.54,326.8,9908.0
2018-12-03 14:05:00,326.79,326.9,325.7,325.85,8053.0,326.79,326.9,325.7,325.85,8053.0
2018-12-03 14:10:00,325.9,326.25,325.85,325.85,4642.0,325.9,326.25,325.85,325.85,4642.0
2018-12-03 14:15:00,325.85,326.58,325.81,326.44,6528.0,325.85,326.58,325.81,326.44,6528.0
2018-12-03 14:20:00,326.43,326.43,325.71,325.73,9204.0,326.43,326.43,325.71,325.73,9204.0
2018-12-03 14:25:00,325.79,326.32,325.76,326.08,5471.0,325.79,326.32,325.76,326.08,5471.0
2018-12-03 14:30:00,325.91,326.1,325.7,325.73,3300.0,325.91,326.1,325.7,325.73,3300.0
2018-12-03 14:35:00,325.75,326.05,325.71,325.81,3945.0,325.75,326.05,325.71,325.81,3945.0
2018-12-03 14:40:00,325.8,325.89,325.6,325.72,4658.0,325.8,325.89,325.6,325.72,4658.0
2018-12-03 14:45:00,325.62,325.93,325.6,325.71,15231.0,325.62,325.93,325.6,325.71,15231.0
2018-12-03 14:50:00,325.85,325.86,325.38,325.52,6178.0,325.85,325.86,325.38,325.52,6178.0
2018-12-03 14:55:00,325.65,325.65,324.75,325.51,4700.0,325.65,325.65,324.75,325.51,4700.0
2018-12-03 15:00:00,325.54,325.54,324.78,325.02,6233.0,325.54,325.54,324.78,325.02,6233.0
2018-12-03 15:05:00,324.92,325.34,324.54,324.83,6750.0,324.92,325.34,324.54,324.83,6750.0
2018-12-03 15:10:00,324.83,325.56,324.8,325.48,7050.0,324.83,325.56,324.8,325.48,7050.0
2018-12-03 15:15:00,325.53,325.95,325.4,325.56,10266.0,325.53,325.95,325.4,325.56,10266.0
2018-12-03 15:20:00,325.67,325.87,324.76,324.86,16024.0,325.67,325.87,324.76,324.86,16024.0
2018-12-03 15:25:00,324.86,324.86,324.18,324.57,17987.0,324.86,324.86,324.18,324.57,17987.0
2018-12-03 15:30:00,324.68,325.4,324.58,325.4,16289.0,324.68,325.4,324.58,325.4,16289.0
2018-12-03 15:35:00,325.56,326.32,325.43,326.32,25994.0,325.56,326.32,325.43,326.32,25994.0
2018-12-03 15:40:00,326.25,326.25,325.86,325.88,12278.0,326.25,326.25,325.86,325.88,12278.0
2018-12-03 15:45:00,326.0,326.23,325.54,325.71,15753.0,326.0,326.23,325.54,325.71,15753.0
2018-12-03 15:50:00,325.81,325.81,325.24,325.36,21359.0,325.81,325.81,325.24,325.36,21359.0
2018-12-03 15:55:00,325.38,326.9,325.34,326.7,64895.0,325.38,326.9,325.34,326.7,64895.0
2018-12-04 09:30:00,326.96,329.98,326.94,329.63,12000.0,326.96,329.98,326.94,329.63,12000.0
2018-12-04 09:35:00,329.64,330.86,329.0,329.57,18121.0,329.64,330.86,329.0,329.57,18121.0
2018-12-04 09:40:00,329.48,329.75,329.01,329.52,5575.0,329.48,329.75,329.01,329.52,5575.0
2018-12-04 09:45:00,329.29,329.45,328.4,329.15,9662.0,329.29,329.45,328.4,329.15,9662.0
2018-12-04 09:50:00,329.05,329.22,327.48,327.61,17086.0,329.05,329.22,327.48,327.61,17086.0
2018-12-04 09:55:00,327.7,329.25,327.64,328.41,13453.0,327.7,329.25,327.64,328.41,13453.0
2018-12-04 10:00:00,328.59,329.02,327.94,328.57,5909.0,328.59,329.02,327.94,328.57,5909.0
2018-12-04 10:05:00,328.99,329.6,328.5,329.6,4496.0,328.99,329.6,328.5,329.6,4496.0
2018-12-04 10:10:00,329.55,329.75,329.21,329.3,9300.0,329.55,329.75,329.21,329.3,9300.0
2018-12-04 10:15:00,329.3,330.36,329.15,329.33,7054.0,329.3,330.36,329.15,329.33,7054.0
2018-12-04 10:20:00,329.27,329.27,328.43,328.53,11548.0,329.27,329.27,328.43,328.53,11548.0
2018-12-04 10:25:00,328.52,329.21,328.07,329.17,17235.0,328.52,329.21,328.07,329.17,17235.0
2018-12-04 10:30:00,329.18,329.54,328.12,328.62,13711.0,329.18,329.54,328.12,328.62,13711.0
2018-12-04 10:35:00,328.52,329.03,328.3,328.67,18211.0,328.52,329.03,328.3,328.67,18211.0
2018-12-04 10:40:00,328.92,329.35,328.61,329.14,15966.0,328.92,329.35,328.61,329.14,15966.0
2018-12-04 10:45:00,328.98,329.59,328.98,329.59,4703.0,328.98,329.59,328.98,329.59,4703.0
2018-12-04 10:50:00,329.37,330.26,329.27,330.09,5800.0,329.37,330.26,329.27,330.09,5800.0
2018-12-04 10:55:00,330.46,330.81,329.95,329.95,5931.0,330.46,330.81,329.95,329.95,5931.0
2018-12-04 11:00:00,330.13,330.13,329.29,329.52,6200.0,330.13,330.13,329.29,329.52,6200.0
2018-12-04 11:05:00,329.62,330.18,329.43,329.74,7510.0,329.62,330.18,329.43,329.74,7510.0
2018-12-04 11:10:00,329.85,330.54,329.79,330.33,6930.0,329.85,330.54,329.79,330.33,6930.0
2018-12-04 11:15:00,330.52,330.58,329.62,329.92,6550.0,330.52,330.58,329.62,329.92,6550.0
2018-12-04 11:20:00,330.12,330.75,329.92,330.35,4955.0,330.12,330.75,329.92,330.35,4955.0
2018-12-04 11:25:00,330.16,330.41,330.16,330.21,2000.0,330.16,330.41,330.16,330.21,2000.0
2018-12-04 11:30:00,330.2,330.54,330.06,330.25,2875.0,330.2,330.54,330.06,330.25,2875.0
2018-12-04 11:35:00,330.28,330.43,330.07,330.2,2949.0,330.28,330.43,330.07,330.2,2949.0
2018-12-04 11:40:00,330.38,330.71,330.21,330.46,5332.0,330.38,330.71,330.21,330.46,5332.0
2018-12-04 11:45:00,330.49,330.59,330.25,330.31,18193.0,330.49,330.59,330.25,330.31,18193.0
2018-12-04 11:50:00,330.45,330.55,329.69,330.04,7945.0,330.45,330.55,329.69,330.04,7945.0
2018-12-04 11:55:00,329.79,329.79,329.27,329.44,2809.0,329.79,329.79,329.27,329.44,2809.0
2018-12-04 12:00:00,329.32,329.4,328.41,328.51,12053.0,329.32,329.4,328.41,328.51,12053.0
2018-12-04 12:05:00,328.26,328.26,326.74,327.53,17289.0,328.26,328.26,326.74,327.53,17289.0
2018-12-04 12:10:00,327.35,327.36,325.85,325.87,18221.0,327.35,327.36,325.85,325.87,18221.0
2018-12-04 12:15:00,326.04,326.61,325.58,326.44,5120.0,326.04,326.61,325.58,326.44,5120.0
2018-12-04 12:20:00,326.45,326.7,326.08,326.08,10315.0,326.45,326.7,326.08,326.08,10315.0
2018-12-04 12:25:00,326.13,326.37,325.54,325.55,4102.0,326.13,326.37,325.54,325.55,4102.0
2018-12-04 12:30:00,324.98,324.98,323.8,324.75,6900.0,324.98,324.98,323.8,324.75,6900.0
2018-12-04 12:35:00,325.08,325.35,324.45,324.71,10600.0,325.08,325.35,324.45,324.71,10600.0
2018-12-04 12:40:00,324.83,325.32,324.81,325.06,8730.0,324.83,325.32,324.81,325.06,8730.0
2018-12-04 12:45:00,325.06,325.64,325.06,325.35,45704.0,325.06,325.64,325.06,325.35,45704.0
2018-12-04 12:50:00,325.34,325.34,324.92,324.92,2300.0,325.34,325.34,324.92,324.92,2300.0
2018-12-04 12:55:00,324.96,325.4,324.6,324.6,4347.0,324.96,325.4,324.6,324.6,4347.0
2018-12-04 13:00:00,324.41,325.35,324.26,325.35,6308.0,324.41,325.35,324.26,325.35,6308.0
2018-12-04 13:05:00,325.16,325.51,325.0,325.28,8100.0,325.16,325.51,325.0,325.28,8100.0
2018-12-04 13:10:00,325.25,325.69,325.04,325.04,8035.0,325.25,325.69,325.04,325.04,8035.0
2018-12-04 13:15:00,325.28,325.51,324.91,324.98,13559.0,325.28,325.51,324.91,324.98,13559.0
2018-12-04 13:20:00,324.8,324.87,323.44,323.64,6279.0,324.8,324.87,323.44,323.64,6279.0
2018-12-04 13:25:00,323.6,323.6,321.31,321.89,17152.0,323.6,323.6,321.31,321.89,17152.0
2018-12-04 13:30:00,321.63,322.18,321.62,321.84,7784.0,321.63,322.18,321.62,321.84,7784.0
2018-12-04 13:35:00,321.93,321.93,319.77,319.78,13257.0,321.93,321.93,319.77,319.78,13257.0
2018-12-04 13:40:00,319.57,319.57,318.33,318.86,24732.0,319.57,319.57,318.33,318.86,24732.0
2018-12-04 13:45:00,318.77,319.99,318.52,319.99,6900.0,318.77,319.99,318.52,319.99,6900.0
2018-12-04 13:50:00,319.78,320.65,319.71,320.4,9248.0,319.78,320.65,319.71,320.4,9248.0
2018-12-04 13:55:00,320.41,320.76,319.88,319.88,10506.0,320.41,320.76,319.88,319.88,10506.0
2018-12-04 14:00:00,319.88,320.53,319.74,320.4,11280.0,319.88,320.53,319.74,320.4,11280.0
2018-12-04 14:05:00,320.24,321.31,320.24,321.31,5624.0,320.24,321.31,320.24,321.31,5624.0
2018-12-04 14:10:00,321.47,322.48,321.46,322.35,3466.0,321.47,322.48,321.46,322.35,3466.0
2018-12-04 14:15:00,322.19,322.2,321.64,322.11,9750.0,322.19,322.2,321.64,322.11,9750.0
2018-12-04 14:20:00,322.12,322.29,321.83,321.95,12086.0,322.12,322.29,321.83,321.95,12086.0
2018-12-04 14:25:00,322.04,322.04,321.41,321.94,11665.0,322.04,322.04,321.41,321.94,11665.0
2018-12-04 14:30:00,322.29,323.02,322.13,322.67,13389.0,322.29,323.02,322.13,322.67,13389.0
2018-12-04 14:35:00,322.67,322.67,321.86,322.3,8131.0,322.67,322.67,321.86,322.3,8131.0
2018-12-04 14:40:00,322.15,322.63,322.04,322.46,10775.0,322.15,322.63,322.04,322.46,10775.0
2018-12-04 14:45:00,322.32,323.79,322.32,323.08,3259.0,322.32,323.79,322.32,323.08,3259.0
2018-12-04 14:50:00,323.0,323.22,322.67,322.77,8193.0,323.0,323.22,322.67,322.77,8193.0
2018-12-04 14:55:00,322.67,322.89,322.1,322.11,7645.0,322.67,322.89,322.1,322.11,7645.0
2018-12-04 15:00:00,322.11,322.11,321.48,321.87,10279.0,322.11,322.11,321.48,321.87,10279.0
2018-12-04 15:05:00,321.77,321.98,321.1,321.1,5805.0,321.77,321.98,321.1,321.1,5805.0
2018-12-04 15:10:00,321.02,321.3,320.39,320.89,9707.0,321.02,321.3,320.39,320.89,9707.0
2018-12-04 15:15:00,320.87,321.58,320.86,321.52,25010.0,320.87,321.58,320.86,321.52,25010.0
2018-12-04 15:20:00,321.6,321.97,321.2,321.32,23171.0,321.6,321.97,321.2,321.32,23171.0
2018-12-04 15:25:00,321.37,321.79,320.97,321.17,15585.0,321.37,321.79,320.97,321.17,15585.0
2018-12-04 15:30:00,321.23,321.99,321.04,321.68,16654.0,321.23,321.99,321.04,321.68,16654.0
2018-12-04 15:35:00,321.64,322.15,321.04,321.36,23132.0,321.64,322.15,321.04,321.36,23132.0
2018-12-04 15:40:00,321.31,321.62,320.98,321.39,26850.0,321.31,321.62,320.98,321.39,26850.0
2018-12-04 15:45:00,321.27,321.88,321.23,321.82,14335.0,321.27,321.88,321.23,321.82,14335.0
2018-12-04 15:50:00,321.79,322.06,321.27,321.6,17999.0,321.79,322.06,321.27,321.6,17999.0
2018-12-04 15:55:00,321.58,322.24,321.07,322.11,52341.0,321.58,322.24,321.07,322.11,52341.0
2018-12-06 09:30:00,318.58,320.0,313.82,316.37,17692.0,318.58,320.0,313.82,316.37,17692.0
2018-12-06 09:35:00,316.18,318.8,316.18,318.36,4607.0,316.18,318.8,316.18,318.36,4607.0
2018-12-06 09:40:00,318.59,319.52,318.0,319.33,7142.0,318.59,319.52,318.0,319.33,7142.0
2018-12-06 09:45:00,319.23,319.72,318.54,318.8,12730.0,319.23,319.72,318.54,318.8,12730.0
2018-12-06 09:50:00,318.59,318.59,317.37,317.37,8077.0,318.59,318.59,317.37,317.37,8077.0
2018-12-06 09:55:00,317.49,317.84,317.35,317.59,3400.0,317.49,317.84,317.35,317.59,3400.0
2018-12-06 10:00:00,317.72,318.73,317.61,318.65,6653.0,317.72,318.73,317.61,318.65,6653.0
2018-12-06 10:05:00,318.57,319.85,317.3,319.85,11700.0,318.57,319.85,317.3,319.85,11700.0
2018-12-06 10:10:00,320.0,321.27,319.52,320.41,25438.0,320.0,321.27,319.52,320.41,25438.0
2018-12-06 10:15:00,320.76,321.72,320.48,321.15,15541.0,320.76,321.72,320.48,321.15,15541.0
2018-12-06 10:20:00,321.39,321.54,319.8,319.99,10260.0,321.39,321.54,319.8,319.99,10260.0
2018-12-06 10:25:00,319.93,322.19,319.79,321.19,16234.0,319.93,322.19,319.79,321.19,16234.0
2018-12-06 10:30:00,321.67,322.3,320.85,320.85,15037.0,321.67,322.3,320.85,320.85,15037.0
2018-12-06 10:35:00,321.08,321.84,320.51,321.7,22209.0,321.08,321.84,320.51,321.7,22209.0
2018-12-06 10:40:00,321.89,322.25,320.84,322.06,14294.0,321.89,322.25,320.84,322.06,14294.0
2018-12-06 10:45:00,321.94,321.94,320.8,321.6,12700.0,321.94,321.94,320.8,321.6,12700.0
2018-12-06 10:50:00,321.65,322.85,321.25,322.85,17569.0,321.65,322.85,321.25,322.85,17569.0
2018-12-06 10:55:00,322.67,323.2,321.96,322.81,13209.0,322.67,323.2,321.96,322.81,13209.0
2018-12-06 11:00:00,323.17,323.29,322.24,322.87,10178.0,323.17,323.29,322.24,322.87,10178.0
2018-12-06 11:05:00,322.79,322.95,321.96,322.86,11094.0,322.79,322.95,321.96,322.86,11094.0
2018-12-06 11:10:00,322.7,322.74,322.13,322.37,9049.0,322.7,322.74,322.13,322.37,9049.0
2018-12-06 11:15:00,322.13,322.49,321.72,321.82,10436.0,322.13,322.49,321.72,321.82,10436.0
2018-12-06 11:20:00,321.59,321.59,320.19,320.3,4821.0,321.59,321.59,320.19,320.3,4821.0
2018-12-06 11:25:00,320.3,320.55,319.2,319.44,8000.0,320.3,320.55,319.2,319.44,8000.0
2018-12-06 11:30:00,319.4,320.06,319.36,319.93,9800.0,319.4,320.06,319.36,319.93,9800.0
2018-12-06 11:35:00,319.92,320.16,319.51,319.8,10175.0,319.92,320.16,319.51,319.8,10175.0
2018-12-06 11:40:00,319.94,320.17,319.42,319.42,4000.0,319.94,320.17,319.42,319.42,4000.0
2018-12-06 11:45:00,319.38,319.97,319.14,319.35,9271.0,319.38,319.97,319.14,319.35,9271.0
2018-12-06 11:50:00,319.35,320.39,319.33,320.09,8600.0,319.35,320.39,319.33,320.09,8600.0
2018-12-06 11:55:00,320.18,320.71,319.63,320.71,9034.0,320.18,320.71,319.63,320.71,9034.0
2018-12-06 12:00:00,320.52,321.75,320.47,321.32,7150.0,320.52,321.75,320.47,321.32,7150.0
2018-12-06 12:05:00,321.32,321.72,321.02,321.02,8371.0,321.32,321.72,321.02,321.02,8371.0
2018-12-06 12:10:00,321.02,321.54,320.92,321.16,7200.0,321.02,321.54,320.92,321.16,7200.0
2018-12-06 12:15:00,321.45,322.62,321.45,322.48,7695.0,321.45,322.62,321.45,322.48,7695.0
2018-12-06 12:20:00,322.34,322.67,321.66,322.67,4986.0,322.34,322.67,321.66,322.67,4986.0
2018-12-06 12:25:00,322.74,324.1,322.49,323.91,5600.0,322.74,324.1,322.49,323.91,5600.0
2018-12-06 12:30:00,323.73,324.11,323.34,323.5,5360.0,323.73,324.11,323.34,323.5,5360.0
2018-12-06 12:35:00,323.61,323.73,322.64,322.64,4000.0,323.61,323.73,322.64,322.64,4000.0
2018-12-06 12:40:00,322.64,323.37,322.64,323.37,3200.0,322.64,323.37,322.64,323.37,3200.0
2018-12-06 12:45:00,323.15,324.48,323.15,324.37,6680.0,323.15,324.48,323.15,324.37,6680.0
2018-12-06 12:50:00,324.26,324.99,323.98,324.66,11782.0,324.26,324.99,323.98,324.66,11782.0
2018-12-06 12:55:00,324.81,325.03,323.76,323.76,4500.0,324.81,325.03,323.76,323.76,4500.0
2018-12-06 13:00:00,323.98,324.13,323.36,323.36,5415.0,323.98,324.13,323.36,323.36,5415.0
2018-12-06 13:05:00,323.29,323.42,322.75,322.79,4500.0,323.29,323.42,322.75,322.79,4500.0
2018-12-06 13:10:00,323.25,323.51,322.6,323.12,3300.0,323.25,323.51,322.6,323.12,3300.0
2018-12-06 13:15:00,323.05,323.5,322.35,322.5,2700.0,323.05,323.5,322.35,322.5,2700.0
2018-12-06 13:20:00,322.28,323.11,322.09,323.11,5100.0,322.28,323.11,322.09,323.11,5100.0
2018-12-06 13:25:00,323.29,323.45,322.68,322.68,2770.0,323.29,323.45,322.68,322.68,2770.0
2018-12-06 13:30:00,322.42,322.42,321.68,322.29,4531.0,322.42,322.42,321.68,322.29,4531.0
2018-12-06 13:35:00,322.36,322.89,322.08,322.21,3000.0,322.36,322.89,322.08,322.21,3000.0
2018-12-06 13:40:00,322.37,322.88,322.3,322.34,5653.0,322.37,322.88,322.3,322.34,5653.0
2018-12-06 13:45:00,322.78,323.11,322.61,323.03,5517.0,322.78,323.11,322.61,323.03,5517.0
2018-12-06 13:50:00,323.18,323.75,322.77,323.59,5509.0,323.18,323.75,322.77,323.59,5509.0
2018-12-06 13:55:00,323.9,324.11,323.53,324.11,3400.0,323.9,324.11,323.53,324.11,3400.0
2018-12-06 14:00:00,324.25,324.9,323.98,324.2,15784.0,324.25,324.9,323.98,324.2,15784.0
2018-12-06 14:05:00,324.19,324.21,323.54,323.54,4900.0,324.19,324.21,323.54,323.54,4900.0
2018-12-06 14:10:00,323.47,323.47,322.77,323.34,5107.0,323.47,323.47,322.77,323.34,5107.0
2018-12-06 14:15:00,323.61,323.76,322.5,322.7,7335.0,323.61,323.76,322.5,322.7,7335.0
2018-12-06 14:20:00,322.72,322.94,322.22,322.44,7057.0,322.72,322.94,322.22,322.44,7057.0
2018-12-06 14:25:00,322.59,323.74,322.59,323.58,8900.0,322.59,323.74,322.59,323.58,8900.0
2018-12-06 14:30:00,323.5,323.87,322.99,323.81,23747.0,323.5,323.87,322.99,323.81,23747.0
2018-12-06 14:35:00,323.9,324.35,322.81,323.45,18698.0,323.9,324.35,322.81,323.45,18698.0
2018-12-06 14:40:00,323.68,324.14,323.37,323.37,8380.0,323.68,324.14,323.37,323.37,8380.0
2018-12-06 14:45:00,323.52,323.63,322.37,323.05,19074.0,323.52,323.63,322.37,323.05,19074.0
2018-12-06 14:50:00,323.33,324.39,323.06,324.39,7200.0,323.33,324.39,323.06,324.39,7200.0
2018-12-06 14:55:00,324.29,324.58,323.7,324.03,7257.0,324.29,324.58,323.7,324.03,7257.0
2018-12-06 15:00:00,324.04,324.77,323.32,323.56,7201.0,324.04,324.77,323.32,323.56,7201.0
2018-12-06 15:05:00,323.48,323.48,322.71,322.91,10028.0,323.48,323.48,322.71,322.91,10028.0
2018-12-06 15:10:00,322.83,323.51,322.58,322.83,12047.0,322.83,323.51,322.58,322.83,12047.0
2018-12-06 15:15:00,322.71,323.07,322.53,322.88,10615.0,322.71,323.07,322.53,322.88,10615.0
2018-12-06 15:20:00,322.87,323.41,322.35,323.01,16545.0,322.87,323.41,322.35,323.01,16545.0
2018-12-06 15:25:00,323.1,323.93,323.1,323.93,7236.0,323.1,323.93,323.1,323.93,7236.0
2018-12-06 15:30:00,323.94,325.28,323.88,324.87,18944.0,323.94,325.28,323.88,324.87,18944.0
2018-12-06 15:35:00,324.75,325.25,324.33,325.0,22791.0,324.75,325.25,324.33,325.0,22791.0
2018-12-06 15:40:00,324.96,325.5,324.51,325.5,10718.0,324.96,325.5,324.51,325.5,10718.0
2018-12-06 15:45:00,325.56,325.96,325.18,325.96,20062.0,325.56,325.96,325.18,325.96,20062.0
2018-12-06 15:50:00,325.94,326.47,325.66,326.47,15174.0,325.94,326.47,325.66,326.47,15174.0
2018-12-06 15:55:00,326.45,326.97,326.06,326.78,62408.0,326.45,326.97,326.06,326.78,62408.0
2018-12-07 09:30:00,323.91,325.69,323.06,323.06,13467.0,323.91,325.69,323.06,323.06,13467.0
2018-12-07 09:35:00,324.03,326.19,323.67,325.94,8200.0,324.03,326.19,323.67,325.94,8200.0
2018-12-07 09:40:00,325.76,326.94,325.76,326.0,3824.0,325.76,326.94,325.76,326.0,3824.0
2018-12-07 09:45:00,325.44,325.74,324.05,324.25,23908.0,325.44,325.74,324.05,324.25,23908.0
2018-12-07 09:50:00,324.29,326.34,324.29,326.07,4976.0,324.29,326.34,324.29,326.07,4976.0
2018-12-07 09:55:00,326.22,326.62,325.92,326.2,14950.0,326.22,326.62,325.92,326.2,14950.0
2018-12-07 10:00:00,326.0,326.0,324.9,325.79,10100.0,326.0,326.0,324.9,325.79,10100.0
2018-12-07 10:05:00,325.47,325.94,324.19,325.57,7700.0,325.47,325.94,324.19,325.57,7700.0
2018-12-07 10:10:00,325.56,326.73,325.48,325.98,3542.0,325.56,326.73,325.48,325.98,3542.0
2018-12-07 10:15:00,326.07,326.07,324.75,325.1,6400.0,326.07,326.07,324.75,325.1,6400.0
2018-12-07 10:20:00,324.87,325.17,323.63,324.03,7063.0,324.87,325.17,323.63,324.03,7063.0
2018-12-07 10:25:00,323.46,324.46,323.46,324.46,1200.0,323.46,324.46,323.46,324.46,1200.0
2018-12-07 10:30:00,324.38,324.8,324.06,324.21,3230.0,324.38,324.8,324.06,324.21,3230.0
2018-12-07 10:35:00,324.14,324.42,322.64,323.06,10565.0,324.14,324.42,322.64,323.06,10565.0
2018-12-07 10:40:00,323.05,323.25,322.62,322.79,12500.0,323.05,323.25,322.62,322.79,12500.0
2018-12-07 10:45:00,322.6,323.75,322.49,322.95,7901.0,322.6,323.75,322.49,322.95,7901.0
2018-12-07 10:50:00,322.66,323.4,322.66,323.11,3600.0,322.66,323.4,322.66,323.11,3600.0
2018-12-07 10:55:00,323.18,323.4,322.99,323.09,6300.0,323.18,323.4,322.99,323.09,6300.0
2018-12-07 11:00:00,322.94,323.12,321.48,321.75,18600.0,322.94,323.12,321.48,321.75,18600.0
2018-12-07 11:05:00,321.75,322.38,321.18,322.12,4308.0,321.75,322.38,321.18,322.12,4308.0
2018-12-07 11:10:00,322.31,322.75,321.4,321.4,8923.0,322.31,322.75,321.4,321.4,8923.0
2018-12-07 11:15:00,321.24,321.8,321.03,321.2,2800.0,321.24,321.8,321.03,321.2,2800.0
2018-12-07 11:20:00,320.93,321.17,320.54,321.1,6900.0,320.93,321.17,320.54,321.1,6900.0
2018-12-07 11:25:00,321.03,321.38,320.65,321.1,4800.0,321.03,321.38,320.65,321.1,4800.0
2018-12-07 11:30:00,320.97,322.41,320.9,321.67,6200.0,320.97,322.41,320.9,321.67,6200.0
2018-12-07 11:35:00,321.77,322.23,321.25,321.64,5300.0,321.77,322.23,321.25,321.64,5300.0
2018-12-07 11:40:00,321.67,321.84,321.01,321.81,4900.0,321.67,321.84,321.01,321.81,4900.0
2018-12-07 11:45:00,321.69,322.05,321.23,321.24,6500.0,321.69,322.05,321.23,321.24,6500.0
2018-12-07 11:50:00,321.24,321.24,320.29,320.3,4471.0,321.24,321.24,320.29,320.3,4471.0
2018-12-07 11:55:00,320.41,320.75,320.05,320.19,4750.0,320.41,320.75,320.05,320.19,4750.0
2018-12-07 12:00:00,320.23,320.85,320.03,320.43,4100.0,320.23,320.85,320.03,320.43,4100.0
2018-12-07 12:05:00,320.48,320.48,319.75,320.45,5500.0,320.48,320.48,319.75,320.45,5500.0
2018-12-07 12:10:00,320.17,320.99,320.08,320.8,1800.0,320.17,320.99,320.08,320.8,1800.0
2018-12-07 12:15:00,320.57,320.8,319.68,319.77,5200.0,320.57,320.8,319.68,319.77,5200.0
2018-12-07 12:20:00,320.25,320.66,319.97,319.97,2819.0,320.25,320.66,319.97,319.97,2819.0
2018-12-07 12:25:00,319.91,320.72,319.91,320.59,6305.0,319.91,320.72,319.91,320.59,6305.0
2018-12-07 12:30:00,320.51,320.51,319.66,319.78,4370.0,320.51,320.51,319.66,319.78,4370.0
2018-12-07 12:35:00,319.7,319.93,319.33,319.55,24600.0,319.7,319.93,319.33,319.55,24600.0
2018-12-07 12:40:00,319.62,319.62,318.2,318.82,3649.0,319.62,319.62,318.2,318.82,3649.0
2018-12-07 12:45:00,318.85,319.0,318.42,318.55,3360.0,318.85,319.0,318.42,318.55,3360.0
2018-12-07 12:50:00,318.56,319.55,318.5,319.55,6600.0,318.56,319.55,318.5,319.55,6600.0
2018-12-07 12:55:00,319.53,320.05,319.27,319.75,5200.0,319.53,320.05,319.27,319.75,5200.0
2018-12-07 13:00:00,319.76,320.73,319.62,320.59,5699.0,319.76,320.73,319.62,320.59,5699.0
2018-12-07 13:05:00,320.56,320.57,320.01,320.03,3359.0,320.56,320.57,320.01,320.03,3359.0
2018-12-07 13:10:00,320.17,320.17,318.79,318.79,10636.0,320.17,320.17,318.79,318.79,10636.0
2018-12-07 13:15:00,318.8,318.9,317.89,317.97,6412.0,318.8,318.9,317.89,317.97,6412.0
2018-12-07 13:20:00,317.88,318.18,317.42,318.05,35964.0,317.88,318.18,317.42,318.05,35964.0
2018-12-07 13:25:00,318.05,318.17,316.75,316.93,15542.0,318.05,318.17,316.75,316.93,15542.0
2018-12-07 13:30:00,316.85,316.87,315.4,315.49,15800.0,316.85,316.87,315.4,315.49,15800.0
2018-12-07 13:35:00,315.28,316.53,314.86,316.31,20806.0,315.28,316.53,314.86,316.31,20806.0
2018-12-07 13:40:00,316.76,316.95,316.19,316.48,8907.0,316.76,316.95,316.19,316.48,8907.0
2018-12-07 13:45:00,316.55,316.63,314.95,314.95,17898.0,316.55,316.63,314.95,314.95,17898.0
2018-12-07 13:50:00,314.9,315.12,314.58,314.99,11241.0,314.9,315.12,314.58,314.99,11241.0
2018-12-07 13:55:00,315.0,315.01,313.91,313.91,15100.0,315.0,315.01,313.91,313.91,15100.0
2018-12-07 14:00:00,313.87,314.1,313.21,313.62,14766.0,313.87,314.1,313.21,313.62,14766.0
2018-12-07 14:05:00,313.69,314.32,313.25,313.89,3500.0,313.69,314.32,313.25,313.89,3500.0
2018-12-07 14:10:00,314.06,314.06,312.32,313.52,17640.0,314.06,314.06,312.32,313.52,17640.0
2018-12-07 14:15:00,313.61,315.33,313.52,315.33,4500.0,313.61,315.33,313.52,315.33,4500.0
2018-12-07 14:20:00,315.75,315.95,315.08,315.79,14169.0,315.75,315.95,315.08,315.79,14169.0
2018-12-07 14:25:00,315.79,316.16,315.2,316.11,5200.0,315.79,316.16,315.2,316.11,5200.0
2018-12-07 14:30:00,316.21,316.59,315.67,316.22,8300.0,316.21,316.59,315.67,316.22,8300.0
2018-12-07 14:35:00,316.22,316.75,315.82,316.31,3900.0,316.22,316.75,315.82,316.31,3900.0
2018-12-07 14:40:00,316.3,316.56,315.93,316.38,5342.0,316.3,316.56,315.93,316.38,5342.0
2018-12-07 14:45:00,316.48,317.1,315.81,316.96,11796.0,316.48,317.1,315.81,316.96,11796.0
2018-12-07 14:50:00,317.09,317.9,316.71,316.71,10292.0,317.09,317.9,316.71,316.71,10292.0
2018-12-07 14:55:00,316.55,317.07,316.0,316.12,6223.0,316.55,317.07,316.0,316.12,6223.0
2018-12-07 15:00:00,316.28,316.6,315.43,315.66,3800.0,316.28,316.6,315.43,315.66,3800.0
2018-12-07 15:05:00,315.76,316.96,315.7,316.82,5651.0,315.76,316.96,315.7,316.82,5651.0
2018-12-07 15:10:00,317.09,317.27,316.66,316.66,2900.0,317.09,317.27,316.66,316.66,2900.0
2018-12-07 15:15:00,316.38,317.11,316.01,317.0,5960.0,316.38,317.11,316.01,317.0,5960.0
2018-12-07 15:20:00,317.08,317.24,316.11,316.41,11277.0,317.08,317.24,316.11,316.41,11277.0
2018-12-07 15:25:00,316.21,316.61,315.71,316.49,15400.0,316.21,316.61,315.71,316.49,15400.0
2018-12-07 15:30:00,316.39,318.27,316.1,318.05,8460.0,316.39,318.27,316.1,318.05,8460.0
2018-12-07 15:35:00,317.99,318.59,316.85,317.22,16452.0,317.99,318.59,316.85,317.22,16452.0
2018-12-07 15:40:00,317.05,317.25,316.27,316.46,18911.0,317.05,317.25,316.27,316.46,18911.0
2018-12-07 15:45:00,316.55,316.73,315.82,315.86,15604.0,316.55,316.73,315.82,315.86,15604.0
2018-12-07 15:50:00,315.75,316.59,315.75,316.18,18667.0,315.75,316.59,315.75,316.18,18667.0
2018-12-07 15:55:00,316.3,316.67,315.64,315.7,42250.0,316.3,316.67,315.64,315.7,42250.0
2018-12-10 09:30:00,316.34,316.78,313.73,316.78,6067.0,316.34,316.78,313.73,316.78,6067.0
2018-12-10 09:35:00,316.16,316.55,315.76,315.82,3953.0,316.16,316.55,315.76,315.82,3953.0
2018-12-10 09:40:00,316.05,316.05,314.37,314.47,5970.0,316.05,316.05,314.37,314.47,5970.0
2018-12-10 09:45:00,314.47,314.47,313.01,313.01,7705.0,314.47,314.47,313.01,313.01,7705.0
2018-12-10 09:50:00,312.4,313.16,310.5,311.06,7900.0,312.4,313.16,310.5,311.06,7900.0
2018-12-10 09:55:00,311.81,312.09,310.66,310.98,17480.0,311.81,312.09,310.66,310.98,17480.0
2018-12-10 10:00:00,311.14,312.6,311.06,312.56,7000.0,311.14,312.6,311.06,312.56,7000.0
2018-12-10 10:05:00,313.18,313.54,312.6,312.6,4610.0,313.18,313.54,312.6,312.6,4610.0
2018-12-10 10:10:00,312.6,313.59,312.09,313.59,5100.0,312.6,313.59,312.09,313.59,5100.0
2018-12-10 10:15:00,313.38,314.17,312.88,313.88,4751.0,313.38,314.17,312.88,313.88,4751.0
2018-12-10 10:20:00,314.15,314.75,313.88,314.16,5850.0,314.15,314.75,313.88,314.16,5850.0
2018-12-10 10:25:00,314.19,314.34,313.55,313.8,4367.0,314.19,314.34,313.55,313.8,4367.0
2018-12-10 10:30:00,313.88,314.21,313.38,313.41,2800.0,313.88,314.21,313.38,313.41,2800.0
2018-12-10 10:35:00,313.59,313.86,312.32,312.32,3514.0,313.59,313.86,312.32,312.32,3514.0
2018-12-10 10:40:00,312.28,312.6,311.71,311.85,4987.0,312.28,312.6,311.71,311.85,4987.0
2018-12-10 10:45:00,311.66,312.72,311.66,312.29,3500.0,311.66,312.72,311.66,312.29,3500.0
2018-12-10 10:50:00,312.25,312.26,310.54,310.66,9229.0,312.25,312.26,310.54,310.66,9229.0
2018-12-10 10:55:00,310.85,311.9,310.85,310.93,4861.0,310.85,311.9,310.85,310.93,4861.0
2018-12-10 11:00:00,311.41,311.41,309.28,310.42,12018.0,311.41,311.41,309.28,310.42,12018.0
2018-12-10 11:05:00,310.26,310.28,309.08,309.08,34948.0,310.26,310.28,309.08,309.08,34948.0
2018-12-10 11:10:00,309.19,310.12,309.14,309.99,5939.0,309.19,310.12,309.14,309.99,5939.0
2018-12-10 11:15:00,309.85,310.15,308.89,309.45,6465.0,309.85,310.15,308.89,309.45,6465.0
2018-12-10 11:20:00,309.54,309.96,308.84,308.95,6940.0,309.54,309.96,308.84,308.95,6940.0
2018-12-10 11:25:00,309.14,310.55,309.14,310.55,3938.0,309.14,310.55,309.14,310.55,3938.0
2018-12-10 11:30:00,310.57,311.11,310.3,310.37,5317.0,310.57,311.11,310.3,310.37,5317.0
2018-12-10 11:35:00,310.26,312.41,310.26,312.27,7810.0,310.26,312.41,310.26,312.27,7810.0
2018-12-10 11:40:00,312.41,312.57,311.9,311.97,8445.0,312.41,312.57,311.9,311.97,8445.0
2018-12-10 11:45:00,312.07,312.89,312.01,312.42,3944.0,312.07,312.89,312.01,312.42,3944.0
2018-12-10 11:50:00,312.5,313.06,312.23,312.74,3654.0,312.5,313.06,312.23,312.74,3654.0
2018-12-10 11:55:00,312.86,313.04,311.53,311.53,4130.0,312.86,313.04,311.53,311.53,4130.0
2018-12-10 12:00:00,311.77,311.9,311.46,311.75,1901.0,311.77,311.9,311.46,311.75,1901.0
2018-12-10 12:05:00,311.66,312.55,311.39,312.3,5059.0,311.66,312.55,311.39,312.3,5059.0
2018-12-10 12:10:00,312.43,313.12,311.95,313.12,2274.0,312.43,313.12,311.95,313.12,2274.0
2018-12-10 12:15:00,313.75,313.75,312.24,312.24,4465.0,313.75,313.75,312.24,312.24,4465.0
2018-12-10 12:20:00,311.86,312.24,311.47,311.62,3315.0,311.86,312.24,311.47,311.62,3315.0
2018-12-10 12:25:00,311.91,312.41,311.91,312.02,3100.0,311.91,312.41,311.91,312.02,3100.0
2018-12-10 12:30:00,311.96,312.27,311.92,312.13,3629.0,311.96,312.27,311.92,312.13,3629.0
2018-12-10 12:35:00,312.39,314.11,312.35,314.03,6284.0,312.39,314.11,312.35,314.03,6284.0
2018-12-10 12:40:00,314.29,315.12,314.17,314.17,5856.0,314.29,315.12,314.17,314.17,5856.0
2018-12-10 12:45:00,314.43,315.52,314.02,315.49,5280.0,314.43,315.52,314.02,315.49,5280.0
2018-12-10 12:50:00,315.21,315.34,314.88,315.19,3943.0,315.21,315.34,314.88,315.19,3943.0
2018-12-10 12:55:00,315.28,315.29,314.13,314.13,2700.0,315.28,315.29,314.13,314.13,2700.0
2018-12-10 13:00:00,314.11,314.45,313.83,313.87,2991.0,314.11,314.45,313.83,313.87,2991.0
2018-12-10 13:05:00,313.72,314.54,313.68,313.99,5493.0,313.72,314.54,313.68,313.99,5493.0
2018-12-10 13:10:00,314.14,315.25,313.65,314.64,7937.0,314.14,315.25,313.65,314.64,7937.0
2018-12-10 13:15:00,314.56,314.71,314.12,314.71,4337.0,314.56,314.71,314.12,314.71,4337.0
2018-12-10 13:20:00,314.64,314.64,313.47,313.47,3250.0,314.64,314.64,313.47,313.47,3250.0
2018-12-10 13:25:00,313.59,313.65,313.17,313.17,1400.0,313.59,313.65,313.17,313.17,1400.0
2018-12-10 13:30:00,313.22,314.48,313.22,314.08,4800.0,313.22,314.48,313.22,314.08,4800.0
2018-12-10 13:35:00,314.26,314.77,313.76,314.05,23944.0,314.26,314.77,313.76,314.05,23944.0
2018-12-10 13:40:00,313.79,313.79,313.15,313.15,2200.0,313.79,313.79,313.15,313.15,2200.0
2018-12-10 13:45:00,313.55,313.79,313.48,313.79,2151.0,313.55,313.79,313.48,313.79,2151.0
2018-12-10 13:50:00,313.63,314.62,313.63,313.87,7300.0,313.63,314.62,313.63,313.87,7300.0
2018-12-10 13:55:00,313.85,313.99,313.28,313.88,4404.0,313.85,313.99,313.28,313.88,4404.0
2018-12-10 14:00:00,313.79,314.03,313.08,313.08,5532.0,313.79,314.03,313.08,313.08,5532.0
2018-12-10 14:05:00,313.06,313.98,313.05,313.43,7207.0,313.06,313.98,313.05,313.43,7207.0
2018-12-10 14:10:00,313.42,313.78,313.04,313.04,4300.0,313.42,313.78,313.04,313.04,4300.0
2018-12-10 14:15:00,313.17,313.26,312.5,312.89,8108.0,313.17,313.26,312.5,312.89,8108.0
2018-12-10 14:20:00,312.76,313.06,312.4,312.83,4151.0,312.76,313.06,312.4,312.83,4151.0
2018-12-10 14:25:00,313.18,313.67,312.93,313.52,5091.0,313.18,313.67,312.93,313.52,5091.0
2018-12-10 14:30:00,313.54,314.24,313.09,314.04,45094.0,313.54,314.24,313.09,314.04,45094.0
2018-12-10 14:35:00,314.04,314.07,313.39,313.39,4477.0,314.04,314.07,313.39,313.39,4477.0
2018-12-10 14:40:00,313.4,314.21,313.4,314.03,7660.0,313.4,314.21,313.4,314.03,7660.0
2018-12-10 14:45:00,314.03,314.51,314.03,314.26,2053.0,314.03,314.51,314.03,314.26,2053.0
2018-12-10 14:50:00,314.33,315.0,314.33,314.38,3324.0,314.33,315.0,314.33,314.38,3324.0
2018-12-10 14:55:00,314.51,315.08,313.12,313.55,4589.0,314.51,315.08,313.12,313.55,4589.0
2018-12-10 15:00:00,313.3,313.57,313.09,313.22,4100.0,313.3,313.57,313.09,313.22,4100.0
2018-12-10 15:05:00,313.17,313.59,313.08,313.46,5700.0,313.17,313.59,313.08,313.46,5700.0
2018-12-10 15:10:00,313.73,313.82,313.36,313.62,5420.0,313.73,313.82,313.36,313.62,5420.0
2018-12-10 15:15:00,313.44,313.55,312.67,313.04,8900.0,313.44,313.55,312.67,313.04,8900.0
2018-12-10 15:20:00,313.05,313.22,312.82,313.09,10755.0,313.05,313.22,312.82,313.09,10755.0
2018-12-10 15:25:00,313.25,314.47,313.24,314.23,6242.0,313.25,314.47,313.24,314.23,6242.0
2018-12-10 15:30:00,314.33,315.95,314.33,315.75,11395.0,314.33,315.95,314.33,315.75,11395.0
2018-12-10 15:35:00,315.76,316.83,315.65,316.64,8281.0,315.76,316.83,315.65,316.64,8281.0
2018-12-10 15:40:00,316.67,316.91,315.99,316.04,11538.0,316.67,316.91,315.99,316.04,11538.0
2018-12-10 15:45:00,315.97,316.03,315.3,315.38,11157.0,315.97,316.03,315.3,315.38,11157.0
2018-12-10 15:50:00,315.27,315.57,314.97,315.5,13403.0,315.27,315.57,314.97,315.5,13403.0
2018-12-10 15:55:00,315.5,316.11,315.41,315.65,43555.0,315.5,316.11,315.41,315.65,43555.0
2018-12-11 09:30:00,319.57,319.68,317.71,319.68,7922.0,319.57,319.68,317.71,319.68,7922.0
2018-12-11 09:35:00,319.47,320.0,319.02,319.09,4081.0,319.47,320.0,319.02,319.09,4081.0
2018-12-11 09:40:00,319.35,320.0,318.84,319.9,11498.0,319.35,320.0,318.84,319.9,11498.0
2018-12-11 09:45:00,320.04,320.59,319.57,320.1,3564.0,320.04,320.59,319.57,320.1,3564.0
2018-12-11 09:50:00,320.23,321.03,319.87,320.83,9997.0,320.23,321.03,319.87,320.83,9997.0
2018-12-11 09:55:00,320.59,320.96,319.15,320.04,12276.0,320.59,320.96,319.15,320.04,12276.0
2018-12-11 10:00:00,319.84,320.57,319.27,319.81,9058.0,319.84,320.57,319.27,319.81,9058.0
2018-12-11 10:05:00,320.08,320.71,319.87,319.91,7670.0,320.08,320.71,319.87,319.91,7670.0
2018-12-11 10:10:00,319.75,319.79,318.1,318.28,11123.0,319.75,319.79,318.1,318.28,11123.0
2018-12-11 10:15:00,318.48,318.53,317.82,318.31,3434.0,318.48,318.53,317.82,318.31,3434.0
2018-12-11 10:20:00,318.09,318.83,317.65,318.57,5413.0,318.09,318.83,317.65,318.57,5413.0
2018-12-11 10:25:00,318.79,318.94,317.64,318.59,17427.0,318.79,318.94,317.64,318.59,17427.0
2018-12-11 10:30:00,318.74,319.0,317.07,317.43,7400.0,318.74,319.0,317.07,317.43,7400.0
2018-12-11 10:35:00,317.19,318.09,316.34,317.87,8810.0,317.19,318.09,316.34,317.87,8810.0
2018-12-11 10:40:00,317.91,317.91,316.89,317.18,5783.0,317.91,317.91,316.89,317.18,5783.0
2018-12-11 10:45:00,317.34,317.34,315.54,316.01,7364.0,317.34,317.34,315.54,316.01,7364.0
2018-12-11 10:50:00,315.8,316.11,315.27,315.88,16900.0,315.8,316.11,315.27,315.88,16900.0
2018-12-11 10:55:00,315.9,316.03,315.19,315.69,10220.0,315.9,316.03,315.19,315.69,10220.0
2018-12-11 11:00:00,315.57,315.97,314.81,315.81,6993.0,315.57,315.97,314.81,315.81,6993.0
2018-12-11 11:05:00,315.79,315.97,315.41,315.81,4380.0,315.79,315.97,315.41,315.81,4380.0
2018-12-11 11:10:00,315.9,316.09,315.25,315.36,4300.0,315.9,316.09,315.25,315.36,4300.0
2018-12-11 11:15:00,315.22,315.86,314.78,315.86,4280.0,315.22,315.86,314.78,315.86,4280.0
2018-12-11 11:20:00,315.87,315.93,315.06,315.77,4046.0,315.87,315.93,315.06,315.77,4046.0
2018-12-11 11:25:00,315.85,315.85,314.99,315.24,3668.0,315.85,315.85,314.99,315.24,3668.0
2018-12-11 11:30:00,314.92,315.13,314.66,314.84,2931.0,314.92,315.13,314.66,314.84,2931.0
2018-12-11 11:35:00,315.01,315.44,314.76,315.39,8933.0,315.01,315.44,314.76,315.39,8933.0
2018-12-11 11:40:00,315.18,315.35,314.8,315.0,6415.0,315.18,315.35,314.8,315.0,6415.0
2018-12-11 11:45:00,314.94,315.03,314.49,314.96,9281.0,314.94,315.03,314.49,314.96,9281.0
2018-12-11 11:50:00,315.14,315.72,315.14,315.72,1002.0,315.14,315.72,315.14,315.72,1002.0
2018-12-11 11:55:00,315.61,316.4,315.45,316.18,3212.0,315.61,316.4,315.45,316.18,3212.0
2018-12-11 12:00:00,315.84,315.84,314.77,314.77,6985.0,315.84,315.84,314.77,314.77,6985.0
2018-12-11 12:05:00,314.78,315.15,314.37,314.62,6593.0,314.78,315.15,314.37,314.62,6593.0
2018-12-11 12:10:00,314.46,314.5,314.07,314.24,3946.0,314.46,314.5,314.07,314.24,3946.0
2018-12-11 12:15:00,314.12,314.12,313.23,313.23,3000.0,314.12,314.12,313.23,313.23,3000.0
2018-12-11 12:20:00,313.21,313.8,313.21,313.8,3300.0,313.21,313.8,313.21,313.8,3300.0
2018-12-11 12:25:00,313.69,313.81,312.67,312.91,6074.0,313.69,313.81,312.67,312.91,6074.0
2018-12-11 12:30:00,312.82,313.56,312.82,313.07,3682.0,312.82,313.56,312.82,313.07,3682.0
2018-12-11 12:35:00,313.36,313.86,313.36,313.75,3304.0,313.36,313.86,313.36,313.75,3304.0
2018-12-11 12:40:00,313.84,314.74,313.8,314.54,6100.0,313.84,314.74,313.8,314.54,6100.0
2018-12-11 12:45:00,314.5,314.87,314.31,314.87,3520.0,314.5,314.87,314.31,314.87,3520.0
2018-12-11 12:50:00,314.66,314.66,314.14,314.26,7377.0,314.66,314.66,314.14,314.26,7377.0
2018-12-11 12:55:00,314.26,314.31,313.72,313.72,2200.0,314.26,314.31,313.72,313.72,2200.0
2018-12-11 13:00:00,313.88,314.07,313.76,313.77,2886.0,313.88,314.07,313.76,313.77,2886.0
2018-12-11 13:05:00,314.02,314.02,313.48,313.66,2671.0,314.02,314.02,313.48,313.66,2671.0
2018-12-11 13:10:00,313.54,313.54,313.16,313.17,800.0,313.54,313.54,313.16,313.17,800.0
2018-12-11 13:15:00,313.38,313.49,312.65,313.07,11903.0,313.38,313.49,312.65,313.07,11903.0
2018-12-11 13:20:00,313.0,313.44,312.86,313.04,13491.0,313.0,313.44,312.86,313.04,13491.0
2018-12-11 13:25:00,313.0,313.03,312.78,313.03,1920.0,313.0,313.03,312.78,313.03,1920.0
2018-12-11 13:30:00,312.7,312.7,312.16,312.35,2900.0,312.7,312.7,312.16,312.35,2900.0
2018-12-11 13:35:00,312.38,312.94,312.27,312.92,3300.0,312.38,312.94,312.27,312.92,3300.0
2018-12-11 13:40:00,312.91,312.91,311.93,311.99,4500.0,312.91,312.91,311.93,311.99,4500.0
2018-12-11 13:45:00,311.72,312.0,311.36,311.61,6490.0,311.72,312.0,311.36,311.61,6490.0
2018-12-11 13:50:00,311.56,311.68,311.03,311.07,9700.0,311.56,311.68,311.03,311.07,9700.0
2018-12-11 13:55:00,311.17,311.47,310.89,310.98,21744.0,311.17,311.47,310.89,310.98,21744.0
2018-12-11 14:00:00,310.98,311.04,310.12,310.23,19473.0,310.98,311.04,310.12,310.23,19473.0
2018-12-11 14:05:00,310.23,310.96,310.07,310.56,15871.0,310.23,310.96,310.07,310.56,15871.0
2018-12-11 14:10:00,310.55,310.95,310.53,310.91,3503.0,310.55,310.95,310.53,310.91,3503.0
2018-12-11 14:15:00,310.9,311.76,310.58,311.44,8179.0,310.9,311.76,310.58,311.44,8179.0
2018-12-11 14:20:00,311.42,312.15,311.38,311.95,4494.0,311.42,312.15,311.38,311.95,4494.0
2018-12-11 14:25:00,311.95,312.97,311.94,312.61,4500.0,311.95,312.97,311.94,312.61,4500.0
2018-12-11 14:30:00,312.94,313.47,312.63,312.77,18584.0,312.94,313.47,312.63,312.77,18584.0
2018-12-11 14:35:00,312.84,313.2,312.81,313.19,5950.0,312.84,313.2,312.81,313.19,5950.0
2018-12-11 14:40:00,313.23,313.81,312.89,313.58,8066.0,313.23,313.81,312.89,313.58,8066.0
2018-12-11 14:45:00,313.57,314.34,313.32,313.65,5007.0,313.57,314.34,313.32,313.65,5007.0
2018-12-11 14:50:00,313.73,313.78,313.45,313.67,1800.0,313.73,313.78,313.45,313.67,1800.0
2018-12-11 14:55:00,313.77,313.83,313.45,313.57,3102.0,313.77,313.83,313.45,313.57,3102.0
2018-12-11 15:00:00,313.93,313.94,312.87,313.04,9500.0,313.93,313.94,312.87,313.04,9500.0
2018-12-11 15:05:00,312.86,313.65,312.54,313.54,17132.0,312.86,313.65,312.54,313.54,17132.0
2018-12-11 15:10:00,313.77,315.64,313.77,315.16,9451.0,313.77,315.64,313.77,315.16,9451.0
2018-12-11 15:15:00,315.25,315.26,314.21,314.62,7067.0,315.25,315.26,314.21,314.62,7067.0
2018-12-11 15:20:00,314.77,315.08,314.4,315.0,11171.0,314.77,315.08,314.4,315.0,11171.0
2018-12-11 15:25:00,314.98,315.09,313.86,313.96,15448.0,314.98,315.09,313.86,313.96,15448.0
2018-12-11 15:30:00,313.95,315.33,313.95,314.68,8854.0,313.95,315.33,313.95,314.68,8854.0
2018-12-11 15:35:00,314.75,314.78,314.04,314.27,9289.0,314.75,314.78,314.04,314.27,9289.0
2018-12-11 15:40:00,314.21,314.25,313.53,313.54,5516.0,314.21,314.25,313.53,313.54,5516.0
2018-12-11 15:45:00,313.41,313.68,313.27,313.42,9057.0,313.41,313.68,313.27,313.42,9057.0
2018-12-11 15:50:00,313.54,313.75,312.94,313.64,11050.0,313.54,313.75,312.94,313.64,11050.0
2018-12-11 15:55:00,313.57,313.57,311.77,312.33,76466.0,313.57,313.57,311.77,312.33,76466.0
2018-12-12 09:30:00,317.7,318.92,316.42,316.86,12546.0,317.7,318.92,316.42,316.86,12546.0
2018-12-12 09:35:00,317.14,317.71,316.82,317.34,9282.0,317.14,317.71,316.82,317.34,9282.0
2018-12-12 09:40:00,317.1,317.61,316.71,317.35,6976.0,317.1,317.61,316.71,317.35,6976.0
2018-12-12 09:45:00,317.32,317.32,316.03,316.73,2200.0,317.32,317.32,316.03,316.73,2200.0
2018-12-12 09:50:00,316.79,317.03,316.26,316.39,2200.0,316.79,317.03,316.26,316.39,2200.0
2018-12-12 09:55:00,316.32,317.08,316.09,316.42,3950.0,316.32,317.08,316.09,316.42,3950.0
2018-12-12 10:00:00,316.55,316.62,315.83,316.36,3000.0,316.55,316.62,315.83,316.36,3000.0
2018-12-12 10:05:00,316.68,317.82,316.68,317.81,7205.0,316.68,317.82,316.68,317.81,7205.0
2018-12-12 10:10:00,317.84,320.04,317.52,319.75,7944.0,317.84,320.04,317.52,319.75,7944.0
2018-12-12 10:15:00,319.87,320.26,319.43,319.88,4216.0,319.87,320.26,319.43,319.88,4216.0
2018-12-12 10:20:00,319.69,320.28,319.63,319.63,3678.0,319.69,320.28,319.63,319.63,3678.0
2018-12-12 10:25:00,319.34,319.89,318.76,319.81,1900.0,319.34,319.89,318.76,319.81,1900.0
2018-12-12 10:30:00,319.85,320.06,319.66,319.67,5454.0,319.85,320.06,319.66,319.67,5454.0
2018-12-12 10:35:00,319.69,319.69,319.39,319.4,1030.0,319.69,319.69,319.39,319.4,1030.0
2018-12-12 10:40:00,319.15,319.75,318.98,319.75,2350.0,319.15,319.75,318.98,319.75,2350.0
2018-12-12 10:45:00,319.48,320.06,319.47,319.85,5354.0,319.48,320.06,319.47,319.85,5354.0
2018-12-12 10:50:00,320.0,320.73,320.0,320.59,6143.0,320.0,320.73,320.0,320.59,6143.0
2018-12-12 10:55:00,320.72,321.17,320.49,320.96,4576.0,320.72,321.17,320.49,320.96,4576.0
2018-12-12 11:00:00,320.94,321.31,320.42,321.31,4299.0,320.94,321.31,320.42,321.31,4299.0
2018-12-12 11:05:00,321.19,321.72,320.97,321.6,6300.0,321.19,321.72,320.97,321.6,6300.0
2018-12-12 11:10:00,321.62,321.62,320.92,321.28,5785.0,321.62,321.62,320.92,321.28,5785.0
2018-12-12 11:15:00,321.42,321.74,321.03,321.53,1450.0,321.42,321.74,321.03,321.53,1450.0
2018-12-12 11:20:00,321.26,321.72,321.26,321.64,800.0,321.26,321.72,321.26,321.64,800.0
2018-12-12 11:25:00,321.85,321.85,321.39,321.55,1932.0,321.85,321.85,321.39,321.55,1932.0
2018-12-12 11:30:00,321.36,321.36,320.94,321.15,2200.0,321.36,321.36,320.94,321.15,2200.0
2018-12-12 11:35:00,320.98,321.51,320.97,321.5,5050.0,320.98,321.51,320.97,321.5,5050.0
2018-12-12 11:40:00,321.65,322.0,321.63,322.0,1400.0,321.65,322.0,321.63,322.0,1400.0
2018-12-12 11:45:00,322.17,323.28,322.17,323.01,15284.0,322.17,323.28,322.17,323.01,15284.0
2018-12-12 11:50:00,322.88,323.3,322.12,322.98,5700.0,322.88,323.3,322.12,322.98,5700.0
2018-12-12 11:55:00,322.91,323.31,322.53,322.7,5290.0,322.91,323.31,322.53,322.7,5290.0
2018-12-12 12:00:00,323.15,323.63,323.0,323.0,5677.0,323.15,323.63,323.0,323.0,5677.0
2018-12-12 12:05:00,322.98,322.98,321.85,322.23,6161.0,322.98,322.98,321.85,322.23,6161.0
2018-12-12 12:10:00,322.39,322.63,322.12,322.26,4232.0,322.39,322.63,322.12,322.26,4232.0
2018-12-12 12:15:00,322.41,323.01,322.35,322.8,3411.0,322.41,323.01,322.35,322.8,3411.0
2018-12-12 12:20:00,322.79,323.0,322.4,323.0,6700.0,322.79,323.0,322.4,323.0,6700.0
2018-12-12 12:25:00,323.25,323.6,323.05,323.37,4252.0,323.25,323.6,323.05,323.37,4252.0
2018-12-12 12:30:00,323.38,323.38,322.78,323.02,4529.0,323.38,323.38,322.78,323.02,4529.0
2018-12-12 12:35:00,322.78,323.32,322.65,323.07,6200.0,322.78,323.32,322.65,323.07,6200.0
2018-12-12 12:40:00,323.04,323.37,322.64,322.73,4121.0,323.04,323.37,322.64,322.73,4121.0
2018-12-12 12:45:00,322.57,322.8,322.19,322.4,2800.0,322.57,322.8,322.19,322.4,2800.0
2018-12-12 12:50:00,322.85,323.15,322.76,323.01,4700.0,322.85,323.15,322.76,323.01,4700.0
2018-12-12 12:55:00,323.1,323.16,322.53,322.53,7000.0,323.1,323.16,322.53,322.53,7000.0
2018-12-12 13:00:00,322.58,322.58,322.25,322.3,2700.0,322.58,322.58,322.25,322.3,2700.0
2018-12-12 13:05:00,322.33,322.66,322.33,322.66,3300.0,322.33,322.66,322.33,322.66,3300.0
2018-12-12 13:10:00,322.63,323.03,322.37,323.02,2500.0,322.63,323.03,322.37,323.02,2500.0
2018-12-12 13:15:00,322.94,323.14,322.94,322.98,2200.0,322.94,323.14,322.94,322.98,2200.0
2018-12-12 13:20:00,323.01,323.25,323.0,323.04,3264.0,323.01,323.25,323.0,323.04,3264.0
2018-12-12 13:25:00,323.04,323.21,322.85,323.21,2000.0,323.04,323.21,322.85,323.21,2000.0
2018-12-12 13:30:00,323.3,323.53,322.98,323.52,4700.0,323.3,323.53,322.98,323.52,4700.0
2018-12-12 13:35:00,323.44,323.68,323.17,323.68,4600.0,323.44,323.68,323.17,323.68,4600.0
2018-12-12 13:40:00,323.56,323.58,322.86,322.87,2556.0,323.56,323.58,322.86,322.87,2556.0
2018-12-12 13:45:00,322.93,322.93,322.52,322.9,11637.0,322.93,322.93,322.52,322.9,11637.0
2018-12-12 13:50:00,322.95,322.96,322.63,322.77,15236.0,322.95,322.96,322.63,322.77,15236.0
2018-12-12 13:55:00,322.77,322.79,322.28,322.73,4026.0,322.77,322.79,322.28,322.73,4026.0
2018-12-12 14:00:00,322.75,322.78,322.19,322.2,4535.0,322.75,322.78,322.19,322.2,4535.0
2018-12-12 14:05:00,322.09,322.25,321.64,321.64,2450.0,322.09,322.25,321.64,321.64,2450.0
2018-12-12 14:10:00,321.56,321.58,320.94,321.4,1727.0,321.56,321.58,320.94,321.4,1727.0
2018-12-12 14:15:00,321.32,321.75,321.21,321.35,10370.0,321.32,321.75,321.21,321.35,10370.0
2018-12-12 14:20:00,321.35,321.83,320.9,320.97,17566.0,321.35,321.83,320.9,320.97,17566.0
2018-12-12 14:25:00,320.86,320.86,319.81,320.0,4823.0,320.86,320.86,319.81,320.0,4823.0
2018-12-12 14:30:00,319.81,320.13,318.89,319.15,13784.0,319.81,320.13,318.89,319.15,13784.0
2018-12-12 14:35:00,319.01,319.29,318.76,319.28,12630.0,319.01,319.29,318.76,319.28,12630.0
2018-12-12 14:40:00,319.31,319.31,318.0,318.0,8365.0,319.31,319.31,318.0,318.0,8365.0
2018-12-12 14:45:00,318.14,318.42,317.73,318.21,7134.0,318.14,318.42,317.73,318.21,7134.0
2018-12-12 14:50:00,318.29,318.89,317.98,318.68,10170.0,318.29,318.89,317.98,318.68,10170.0
2018-12-12 14:55:00,318.84,320.08,318.82,320.08,5763.0,318.84,320.08,318.82,320.08,5763.0
2018-12-12 15:00:00,320.11,320.39,319.67,319.81,8957.0,320.11,320.39,319.67,319.81,8957.0
2018-12-12 15:05:00,319.81,320.3,319.8,320.3,13196.0,319.81,320.3,319.8,320.3,13196.0
2018-12-12 15:10:00,320.18,321.0,320.17,320.99,16552.0,320.18,321.0,320.17,320.99,16552.0
2018-12-12 15:15:00,320.99,321.09,318.81,319.3,13387.0,320.99,321.09,318.81,319.3,13387.0
2018-12-12 15:20:00,319.28,319.61,319.08,319.61,5000.0,319.28,319.61,319.08,319.61,5000.0
2018-12-12 15:25:00,319.56,319.97,318.37,318.71,9132.0,319.56,319.97,318.37,318.71,9132.0
2018-12-12 15:30:00,318.72,318.93,318.28,318.32,9689.0,318.72,318.93,318.28,318.32,9689.0
2018-12-12 15:35:00,318.25,319.11,318.15,319.11,12104.0,318.25,319.11,318.15,319.11,12104.0
2018-12-12 15:40:00,319.11,319.86,318.53,318.53,10700.0,319.11,319.86,318.53,318.53,10700.0
2018-12-12 15:45:00,318.49,318.57,318.06,318.07,18772.0,318.49,318.57,318.06,318.07,18772.0
2018-12-12 15:50:00,318.13,318.14,317.03,317.29,19574.0,318.13,318.14,317.03,317.29,19574.0
2018-12-12 15:55:00,317.16,317.22,316.53,316.78,31105.0,317.16,317.22,316.53,316.78,31105.0
2018-12-13 09:30:00,318.64,319.9,317.8,318.5,13711.0,318.64,319.9,317.8,318.5,13711.0
2018-12-13 09:35:00,318.5,321.18,318.5,321.18,5066.0,318.5,321.18,318.5,321.18,5066.0
2018-12-13 09:40:00,321.04,321.04,318.48,318.48,7356.0,321.04,321.04,318.48,318.48,7356.0
2018-12-13 09:45:00,318.68,319.04,318.43,318.88,3624.0,318.68,319.04,318.43,318.88,3624.0
2018-12-13 09:50:00,318.45,318.69,316.3,316.31,7400.0,318.45,318.69,316.3,316.31,7400.0
2018-12-13 09:55:00,316.64,317.51,315.3,315.3,5200.0,316.64,317.51,315.3,315.3,5200.0
2018-12-13 10:00:00,315.86,317.6,315.86,317.56,9218.0,315.86,317.6,315.86,317.56,9218.0
2018-12-13 10:05:00,317.5,317.64,316.86,317.37,5700.0,317.5,317.64,316.86,317.37,5700.0
2018-12-13 10:10:00,317.05,317.98,317.02,317.56,8500.0,317.05,317.98,317.02,317.56,8500.0
2018-12-13 10:15:00,317.76,317.89,316.35,316.61,7557.0,317.76,317.89,316.35,316.61,7557.0
2018-12-13 10:20:00,316.57,316.93,316.52,316.53,2651.0,316.57,316.93,316.52,316.53,2651.0
2018-12-13 10:25:00,316.45,316.7,315.4,315.68,3574.0,316.45,316.7,315.4,315.68,3574.0
2018-12-13 10:30:00,315.62,315.69,315.1,315.66,5322.0,315.62,315.69,315.1,315.66,5322.0
2018-12-13 10:35:00,315.61,316.01,315.0,315.08,8300.0,315.61,316.01,315.0,315.08,8300.0
2018-12-13 10:40:00,315.06,315.06,314.2,314.55,12335.0,315.06,315.06,314.2,314.55,12335.0
2018-12-13 10:45:00,315.07,315.07,313.69,313.88,5200.0,315.07,315.07,313.69,313.88,5200.0
2018-12-13 10:50:00,313.77,313.77,311.68,311.68,22329.0,313.77,313.77,311.68,311.68,22329.0
2018-12-13 10:55:00,311.74,312.14,311.29,311.67,10200.0,311.74,312.14,311.29,311.67,10200.0
2018-12-13 11:00:00,311.63,312.99,311.4,312.93,6492.0,311.63,312.99,311.4,312.93,6492.0
2018-12-13 11:05:00,312.78,313.44,312.77,313.0,7792.0,312.78,313.44,312.77,313.0,7792.0
2018-12-13 11:10:00,312.96,312.96,311.39,311.58,8500.0,312.96,312.96,311.39,311.58,8500.0
2018-12-13 11:15:00,311.6,312.3,310.47,310.92,34852.0,311.6,312.3,310.47,310.92,34852.0
2018-12-13 11:20:00,311.26,311.58,310.9,311.34,6750.0,311.26,311.58,310.9,311.34,6750.0
2018-12-13 11:25:00,311.52,312.64,311.5,312.36,3240.0,311.52,312.64,311.5,312.36,3240.0
2018-12-13 11:30:00,312.36,313.03,311.59,311.8,12029.0,312.36,313.03,311.59,311.8,12029.0
2018-12-13 11:35:00,312.06,312.18,312.01,312.1,1100.0,312.06,312.18,312.01,312.1,1100.0
2018-12-13 11:40:00,312.21,313.44,312.03,313.44,2970.0,312.21,313.44,312.03,313.44,2970.0
2018-12-13 11:45:00,313.34,313.34,312.24,312.4,2199.0,313.34,313.34,312.24,312.4,2199.0
2018-12-13 11:50:00,312.41,312.58,311.41,311.49,3000.0,312.41,312.58,311.41,311.49,3000.0
2018-12-13 11:55:00,311.53,312.18,311.49,311.49,2900.0,311.53,312.18,311.49,311.49,2900.0
2018-12-13 12:00:00,311.33,311.58,310.66,311.2,2500.0,311.33,311.58,310.66,311.2,2500.0
2018-12-13 12:05:00,310.71,311.36,310.71,311.07,2461.0,310.71,311.36,310.71,311.07,2461.0
2018-12-13 12:10:00,311.51,311.68,311.09,311.48,2200.0,311.51,311.68,311.09,311.48,2200.0
2018-12-13 12:15:00,311.31,311.31,310.61,310.61,2600.0,311.31,311.31,310.61,310.61,2600.0
2018-12-13 12:20:00,310.62,310.8,310.33,310.33,1900.0,310.62,310.8,310.33,310.33,1900.0
2018-12-13 12:25:00,310.29,310.29,309.94,310.28,5900.0,310.29,310.29,309.94,310.28,5900.0
2018-12-13 12:30:00,310.29,310.54,309.72,309.79,34269.0,310.29,310.54,309.72,309.79,34269.0
2018-12-13 12:35:00,309.91,310.24,309.79,310.13,8667.0,309.91,310.24,309.79,310.13,8667.0
2018-12-13 12:40:00,310.09,310.32,309.25,309.25,20815.0,310.09,310.32,309.25,309.25,20815.0
2018-12-13 12:45:00,309.37,309.96,309.37,309.64,9110.0,309.37,309.96,309.37,309.64,9110.0
2018-12-13 12:50:00,309.63,309.78,309.18,309.51,16942.0,309.63,309.78,309.18,309.51,16942.0
2018-12-13 12:55:00,309.48,309.48,309.05,309.15,9929.0,309.48,309.48,309.05,309.15,9929.0
2018-12-13 13:00:00,309.13,309.53,308.72,309.06,13327.0,309.13,309.53,308.72,309.06,13327.0
2018-12-13 13:05:00,309.15,309.24,308.25,309.2,91564.0,309.15,309.24,308.25,309.2,91564.0
2018-12-13 13:10:00,309.23,310.06,309.23,310.0,1700.0,309.23,310.06,309.23,310.0,1700.0
2018-12-13 13:15:00,310.15,310.22,309.88,309.88,21300.0,310.15,310.22,309.88,309.88,21300.0
2018-12-13 13:20:00,309.88,310.37,309.88,310.15,3200.0,309.88,310.37,309.88,310.15,3200.0
2018-12-13 13:25:00,310.15,310.27,309.39,310.27,2220.0,310.15,310.27,309.39,310.27,2220.0
2018-12-13 13:30:00,310.25,311.11,310.25,311.07,5306.0,310.25,311.11,310.25,311.07,5306.0
2018-12-13 13:35:00,310.98,311.82,310.97,311.74,6200.0,310.98,311.82,310.97,311.74,6200.0
2018-12-13 13:40:00,311.88,312.6,311.88,312.25,1364.0,311.88,312.6,311.88,312.25,1364.0
2018-12-13 13:45:00,312.24,312.32,311.72,311.72,4193.0,312.24,312.32,311.72,311.72,4193.0
2018-12-13 13:50:00,311.57,311.94,310.96,311.02,1700.0,311.57,311.94,310.96,311.02,1700.0
2018-12-13 13:55:00,311.04,311.32,310.46,310.48,1800.0,311.04,311.32,310.46,310.48,1800.0
2018-12-13 14:00:00,310.81,311.33,310.74,311.25,4528.0,310.81,311.33,310.74,311.25,4528.0
2018-12-13 14:05:00,311.02,311.18,310.74,311.07,4600.0,311.02,311.18,310.74,311.07,4600.0
2018-12-13 14:10:00,310.95,311.27,310.75,310.75,2500.0,310.95,311.27,310.75,310.75,2500.0
2018-12-13 14:15:00,310.75,311.11,310.75,311.09,2400.0,310.75,311.11,310.75,311.09,2400.0
2018-12-13 14:20:00,311.14,311.14,310.71,310.81,1700.0,311.14,311.14,310.71,310.81,1700.0
2018-12-13 14:25:00,310.95,310.95,310.31,310.83,4700.0,310.95,310.95,310.31,310.83,4700.0
2018-12-13 14:30:00,310.87,310.93,310.6,310.72,3100.0,310.87,310.93,310.6,310.72,3100.0
2018-12-13 14:35:00,310.56,310.56,310.22,310.51,1400.0,310.56,310.56,310.22,310.51,1400.0
2018-12-13 14:40:00,310.61,310.76,310.47,310.56,1100.0,310.61,310.76,310.47,310.56,1100.0
2018-12-13 14:45:00,310.34,310.65,310.28,310.59,2600.0,310.34,310.65,310.28,310.59,2600.0
2018-12-13 14:50:00,310.5,311.22,310.4,311.13,4600.0,310.5,311.22,310.4,311.13,4600.0
2018-12-13 14:55:00,311.1,311.51,311.1,311.2,3946.0,311.1,311.51,311.1,311.2,3946.0
2018-12-13 15:00:00,311.28,311.28,310.88,311.28,2595.0,311.28,311.28,310.88,311.28,2595.0
2018-12-13 15:05:00,311.21,311.21,311.0,311.13,2622.0,311.21,311.21,311.0,311.13,2622.0
2018-12-13 15:10:00,311.11,311.28,310.7,311.28,5342.0,311.11,311.28,310.7,311.28,5342.0
2018-12-13 15:15:00,311.25,311.81,311.25,311.81,5160.0,311.25,311.81,311.25,311.81,5160.0
2018-12-13 15:20:00,311.91,312.02,311.35,311.47,5123.0,311.91,312.02,311.35,311.47,5123.0
2018-12-13 15:25:00,311.36,311.59,311.22,311.23,2800.0,311.36,311.59,311.22,311.23,2800.0
2018-12-13 15:30:00,311.11,311.45,310.9,311.31,7591.0,311.11,311.45,310.9,311.31,7591.0
2018-12-13 15:35:00,311.22,311.22,310.68,311.03,3349.0,311.22,311.22,310.68,311.03,3349.0
2018-12-13 15:40:00,311.07,312.18,311.07,312.12,9500.0,311.07,312.18,311.07,312.12,9500.0
2018-12-13 15:45:00,312.09,312.32,311.75,311.85,7475.0,312.09,312.32,311.75,311.85,7475.0
2018-12-13 15:50:00,311.88,311.88,311.14,311.42,18972.0,311.88,311.88,311.14,311.42,18972.0
2018-12-13 15:55:00,311.43,312.35,311.05,311.32,73872.0,311.43,312.35,311.05,311.32,73872.0
2018-12-14 09:30:00,308.55,308.79,307.58,308.71,73343.0,308.55,308.79,307.58,308.71,73343.0
2018-12-14 09:35:00,308.22,308.65,307.51,308.65,4000.0,308.22,308.65,307.51,308.65,4000.0
2018-12-14 09:40:00,308.79,310.13,308.48,310.13,2200.0,308.79,310.13,308.48,310.13,2200.0
2018-12-14 09:45:00,310.02,311.36,310.01,310.68,2708.0,310.02,311.36,310.01,310.68,2708.0
2018-12-14 09:50:00,310.48,310.54,308.47,308.62,7765.0,310.48,310.54,308.47,308.62,7765.0
2018-12-14 09:55:00,308.68,309.38,308.07,309.16,10300.0,308.68,309.38,308.07,309.16,10300.0
2018-12-14 10:00:00,309.5,310.0,309.5,310.0,822.0,309.5,310.0,309.5,310.0,822.0
2018-12-14 10:05:00,310.08,311.35,310.08,311.35,3635.0,310.08,311.35,310.08,311.35,3635.0
2018-12-14 10:10:00,311.03,311.03,310.46,310.85,3600.0,311.03,311.03,310.46,310.85,3600.0
2018-12-14 10:15:00,310.59,311.21,310.49,310.93,4500.0,310.59,311.21,310.49,310.93,4500.0
2018-12-14 10:20:00,310.87,311.11,310.65,310.91,4823.0,310.87,311.11,310.65,310.91,4823.0
2018-12-14 10:25:00,310.85,310.85,309.61,309.9,5691.0,310.85,310.85,309.61,309.9,5691.0
2018-12-14 10:30:00,309.49,309.69,309.01,309.37,8490.0,309.49,309.69,309.01,309.37,8490.0
2018-12-14 10:35:00,309.22,310.47,309.14,310.41,13128.0,309.22,310.47,309.14,310.41,13128.0
2018-12-14 10:40:00,310.41,310.41,310.21,310.27,900.0,310.41,310.41,310.21,310.27,900.0
2018-12-14 10:45:00,310.25,312.04,310.08,312.01,7134.0,310.25,312.04,310.08,312.01,7134.0
2018-12-14 10:50:00,312.15,312.74,312.0,312.73,3028.0,312.15,312.74,312.0,312.73,3028.0
2018-12-14 10:55:00,312.83,312.91,312.0,312.16,4700.0,312.83,312.91,312.0,312.16,4700.0
2018-12-14 11:00:00,311.89,313.16,311.89,313.16,4425.0,311.89,313.16,311.89,313.16,4425.0
2018-12-14 11:05:00,313.18,313.23,312.89,312.95,2600.0,313.18,313.23,312.89,312.95,2600.0
2018-12-14 11:10:00,312.81,313.18,312.49,312.55,5100.0,312.81,313.18,312.49,312.55,5100.0
2018-12-14 11:15:00,312.87,313.9,312.87,313.78,4300.0,312.87,313.9,312.87,313.78,4300.0
2018-12-14 11:20:00,313.34,313.36,311.84,311.84,4700.0,313.34,313.36,311.84,311.84,4700.0
2018-12-14 11:25:00,311.97,312.51,311.86,312.51,4482.0,311.97,312.51,311.86,312.51,4482.0
2018-12-14 11:30:00,312.39,313.38,312.39,313.0,1801.0,312.39,313.38,312.39,313.0,1801.0
2018-12-14 11:35:00,313.06,313.06,312.08,312.31,2101.0,313.06,313.06,312.08,312.31,2101.0
2018-12-14 11:40:00,312.75,313.33,312.75,313.12,2520.0,312.75,313.33,312.75,313.12,2520.0
2018-12-14 11:45:00,313.01,313.01,311.99,311.99,2700.0,313.01,313.01,311.99,311.99,2700.0
2018-12-14 11:50:00,311.9,312.04,311.37,311.67,4008.0,311.9,312.04,311.37,311.67,4008.0
2018-12-14 11:55:00,311.57,311.57,310.31,310.59,2800.0,311.57,311.57,310.31,310.59,2800.0
2018-12-14 12:00:00,310.84,311.24,310.58,310.82,2934.0,310.84,311.24,310.58,310.82,2934.0
2018-12-14 12:05:00,310.98,310.98,310.54,310.93,1900.0,310.98,310.98,310.54,310.93,1900.0
2018-12-14 12:10:00,310.64,310.83,310.14,310.14,1900.0,310.64,310.83,310.14,310.14,1900.0
2018-12-14 12:15:00,310.2,311.19,310.2,311.19,1700.0,310.2,311.19,310.2,311.19,1700.0
2018-12-14 12:20:00,311.13,311.4,311.02,311.13,2600.0,311.13,311.4,311.02,311.13,2600.0
2018-12-14 12:25:00,310.9,311.47,310.55,311.47,1700.0,310.9,311.47,310.55,311.47,1700.0
2018-12-14 12:30:00,311.71,312.37,311.36,311.47,2609.0,311.71,312.37,311.36,311.47,2609.0
2018-12-14 12:35:00,311.44,311.79,311.41,311.61,2574.0,311.44,311.79,311.41,311.61,2574.0
2018-12-14 12:40:00,311.39,311.53,311.26,311.37,5100.0,311.39,311.53,311.26,311.37,5100.0
2018-12-14 12:45:00,311.37,311.76,311.11,311.43,18977.0,311.37,311.76,311.11,311.43,18977.0
2018-12-14 12:50:00,311.65,311.86,311.34,311.49,3600.0,311.65,311.86,311.34,311.49,3600.0
2018-12-14 12:55:00,311.52,312.05,311.27,311.52,10281.0,311.52,312.05,311.27,311.52,10281.0
2018-12-14 13:00:00,311.59,311.65,310.84,311.0,2600.0,311.59,311.65,310.84,311.0,2600.0
2018-12-14 13:05:00,311.14,311.48,310.92,311.29,3801.0,311.14,311.48,310.92,311.29,3801.0
2018-12-14 13:10:00,311.02,311.4,310.64,310.82,4100.0,311.02,311.4,310.64,310.82,4100.0
2018-12-14 13:15:00,310.68,310.68,310.3,310.3,1400.0,310.68,310.68,310.3,310.3,1400.0
2018-12-14 13:20:00,310.08,310.37,309.84,310.02,3500.0,310.08,310.37,309.84,310.02,3500.0
2018-12-14 13:25:00,309.94,310.13,309.72,309.87,4153.0,309.94,310.13,309.72,309.87,4153.0
2018-12-14 13:30:00,309.76,309.76,309.08,309.08,3527.0,309.76,309.76,309.08,309.08,3527.0
2018-12-14 13:35:00,308.94,309.3,308.75,309.19,2400.0,308.94,309.3,308.75,309.19,2400.0
2018-12-14 13:40:00,309.32,310.12,309.32,310.12,2900.0,309.32,310.12,309.32,310.12,2900.0
2018-12-14 13:45:00,310.02,310.52,310.01,310.11,3000.0,310.02,310.52,310.01,310.11,3000.0
2018-12-14 13:50:00,310.05,310.25,309.95,310.07,1900.0,310.05,310.25,309.95,310.07,1900.0
2018-12-14 13:55:00,309.87,310.09,309.45,309.61,5500.0,309.87,310.09,309.45,309.61,5500.0
2018-12-14 14:00:00,309.49,309.77,309.46,309.75,700.0,309.49,309.77,309.46,309.75,700.0
2018-12-14 14:05:00,310.02,310.34,310.02,310.34,1600.0,310.02,310.34,310.02,310.34,1600.0
2018-12-14 14:10:00,310.2,310.38,309.82,309.88,2932.0,310.2,310.38,309.82,309.88,2932.0
2018-12-14 14:15:00,310.29,310.43,310.05,310.05,2515.0,310.29,310.43,310.05,310.05,2515.0
2018-12-14 14:20:00,310.21,310.43,310.12,310.39,1700.0,310.21,310.43,310.12,310.39,1700.0
2018-12-14 14:25:00,310.51,310.57,310.16,310.35,4202.0,310.51,310.57,310.16,310.35,4202.0
2018-12-14 14:30:00,310.13,310.33,309.72,309.72,2600.0,310.13,310.33,309.72,309.72,2600.0
2018-12-14 14:35:00,309.53,309.7,308.96,308.96,3935.0,309.53,309.7,308.96,308.96,3935.0
2018-12-14 14:40:00,309.14,309.6,308.94,309.05,3200.0,309.14,309.6,308.94,309.05,3200.0
2018-12-14 14:45:00,309.41,309.52,308.57,308.57,1400.0,309.41,309.52,308.57,308.57,1400.0
2018-12-14 14:50:00,308.5,309.02,308.38,308.6,11605.0,308.5,309.02,308.38,308.6,11605.0
2018-12-14 14:55:00,308.45,310.37,308.45,309.23,12664.0,308.45,310.37,308.45,309.23,12664.0
2018-12-14 15:00:00,309.26,309.93,309.26,309.56,4600.0,309.26,309.93,309.26,309.56,4600.0
2018-12-14 15:05:00,309.49,310.21,309.47,309.47,3894.0,309.49,310.21,309.47,309.47,3894.0
2018-12-14 15:10:00,309.54,310.66,309.54,310.3,4300.0,309.54,310.66,309.54,310.3,4300.0
2018-12-14 15:15:00,310.15,310.31,309.93,310.25,4600.0,310.15,310.31,309.93,310.25,4600.0
2018-12-14 15:20:00,310.18,310.24,309.64,309.69,5279.0,310.18,310.24,309.64,309.69,5279.0
2018-12-14 15:25:00,309.7,309.96,309.6,309.7,4890.0,309.7,309.96,309.6,309.7,4890.0
2018-12-14 15:30:00,309.67,309.79,308.72,308.82,10600.0,309.67,309.79,308.72,308.82,10600.0
2018-12-14 15:35:00,308.82,309.2,308.76,308.95,8551.0,308.82,309.2,308.76,308.95,8551.0
2018-12-14 15:40:00,308.92,309.1,308.5,308.58,10040.0,308.92,309.1,308.5,308.58,10040.0
2018-12-14 15:45:00,308.58,308.88,308.45,308.81,9148.0,308.58,308.88,308.45,308.81,9148.0
2018-12-14 15:50:00,308.76,309.27,308.63,309.08,8425.0,308.76,309.27,308.63,309.08,8425.0
2018-12-14 15:55:00,309.24,310.08,309.16,309.41,62038.0,309.24,310.08,309.16,309.41,62038.0
2018-12-17 09:30:00,310.0,310.0,308.72,309.54,9944.0,310.0,310.0,308.72,309.54,9944.0
2018-12-17 09:35:00,309.67,309.67,308.72,308.72,9600.0,309.67,309.67,308.72,308.72,9600.0
2018-12-17 09:40:00,308.76,308.85,307.18,307.18,1800.0,308.76,308.85,307.18,307.18,1800.0
2018-12-17 09:45:00,307.16,308.45,307.16,307.78,8205.0,307.16,308.45,307.16,307.78,8205.0
2018-12-17 09:50:00,307.73,308.32,307.12,307.85,8741.0,307.73,308.32,307.12,307.85,8741.0
2018-12-17 09:55:00,307.86,309.35,307.83,309.21,3147.0,307.86,309.35,307.83,309.21,3147.0
2018-12-17 10:00:00,309.31,309.61,309.28,309.28,3163.0,309.31,309.61,309.28,309.28,3163.0
2018-12-17 10:05:00,309.31,310.1,309.3,309.99,8900.0,309.31,310.1,309.3,309.99,8900.0
2018-12-17 10:10:00,309.91,311.83,309.5,311.48,6256.0,309.91,311.83,309.5,311.48,6256.0
2018-12-17 10:15:00,311.96,311.96,310.99,311.59,3446.0,311.96,311.96,310.99,311.59,3446.0
2018-12-17 10:20:00,311.66,311.66,310.74,310.74,3821.0,311.66,311.66,310.74,310.74,3821.0
2018-12-17 10:25:00,310.8,311.55,310.7,310.93,6725.0,310.8,311.55,310.7,310.93,6725.0
2018-12-17 10:30:00,311.16,311.26,309.7,309.7,5230.0,311.16,311.26,309.7,309.7,5230.0
2018-12-17 10:35:00,308.92,309.37,308.59,308.92,4905.0,308.92,309.37,308.59,308.92,4905.0
2018-12-17 10:40:00,308.58,310.5,308.58,309.87,7503.0,308.58,310.5,308.58,309.87,7503.0
2018-12-17 10:45:00,309.96,310.05,309.17,309.83,4016.0,309.96,310.05,309.17,309.83,4016.0
2018-12-17 10:50:00,309.84,310.34,309.12,309.34,6100.0,309.84,310.34,309.12,309.34,6100.0
2018-12-17 10:55:00,309.56,310.95,309.54,310.68,20100.0,309.56,310.95,309.54,310.68,20100.0
2018-12-17 11:00:00,310.96,311.86,310.63,311.78,6293.0,310.96,311.86,310.63,311.78,6293.0
2018-12-17 11:05:00,311.77,311.96,310.37,311.09,13200.0,311.77,311.96,310.37,311.09,13200.0
2018-12-17 11:10:00,311.35,311.66,311.29,311.66,3300.0,311.35,311.66,311.29,311.66,3300.0
2018-12-17 11:15:00,311.78,311.88,310.37,310.38,8800.0,311.78,311.88,310.37,310.38,8800.0
2018-12-17 11:20:00,310.47,310.88,310.0,310.49,7518.0,310.47,310.88,310.0,310.49,7518.0
2018-12-17 11:25:00,310.37,310.37,309.46,309.71,4900.0,310.37,310.37,309.46,309.71,4900.0
2018-12-17 11:30:00,309.42,310.11,309.34,310.07,2200.0,309.42,310.11,309.34,310.07,2200.0
2018-12-17 11:35:00,309.97,310.38,309.84,310.27,3100.0,309.97,310.38,309.84,310.27,3100.0
2018-12-17 11:40:00,310.25,310.25,309.24,309.38,5300.0,310.25,310.25,309.24,309.38,5300.0
2018-12-17 11:45:00,309.49,309.92,309.29,309.82,4900.0,309.49,309.92,309.29,309.82,4900.0
2018-12-17 11:50:00,309.86,310.11,309.71,309.73,5506.0,309.86,310.11,309.71,309.73,5506.0
2018-12-17 11:55:00,309.86,310.35,309.86,310.13,2673.0,309.86,310.35,309.86,310.13,2673.0
2018-12-17 12:00:00,310.02,310.3,309.29,309.45,17684.0,310.02,310.3,309.29,309.45,17684.0
2018-12-17 12:05:00,309.43,310.17,309.43,310.17,3204.0,309.43,310.17,309.43,310.17,3204.0
2018-12-17 12:10:00,310.23,310.62,309.63,309.63,2496.0,310.23,310.62,309.63,309.63,2496.0
2018-12-17 12:15:00,309.72,309.98,309.72,309.77,1900.0,309.72,309.98,309.72,309.77,1900.0
2018-12-17 12:20:00,309.77,310.17,309.45,309.46,4000.0,309.77,310.17,309.45,309.46,4000.0
2018-12-17 12:25:00,309.31,309.31,308.8,309.0,2687.0,309.31,309.31,308.8,309.0,2687.0
2018-12-17 12:30:00,308.9,309.03,308.35,308.36,4200.0,308.9,309.03,308.35,308.36,4200.0
2018-12-17 12:35:00,308.22,308.29,307.88,308.29,2700.0,308.22,308.29,307.88,308.29,2700.0
2018-12-17 12:40:00,308.14,308.39,307.83,308.12,4171.0,308.14,308.39,307.83,308.12,4171.0
2018-12-17 12:45:00,308.25,308.41,308.06,308.22,3500.0,308.25,308.41,308.06,308.22,3500.0
2018-12-17 12:50:00,308.25,308.76,307.97,308.56,26594.0,308.25,308.76,307.97,308.56,26594.0
2018-12-17 12:55:00,308.41,308.67,308.02,308.49,36607.0,308.41,308.67,308.02,308.49,36607.0
2018-12-17 13:00:00,308.36,308.41,307.2,307.55,39311.0,308.36,308.41,307.2,307.55,39311.0
2018-12-17 13:05:00,307.53,309.68,307.53,309.15,24674.0,307.53,309.68,307.53,309.15,24674.0
2018-12-17 13:10:00,309.04,309.63,308.8,309.63,5300.0,309.04,309.63,308.8,309.63,5300.0
2018-12-17 13:15:00,309.19,309.28,308.94,309.15,6200.0,309.19,309.28,308.94,309.15,6200.0
2018-12-17 13:20:00,309.0,310.08,308.95,310.08,12349.0,309.0,310.08,308.95,310.08,12349.0
2018-12-17 13:25:00,310.03,310.13,309.35,309.36,1700.0,310.03,310.13,309.35,309.36,1700.0
2018-12-17 13:30:00,309.25,309.73,308.92,308.99,9400.0,309.25,309.73,308.92,308.99,9400.0
2018-12-17 13:35:00,308.98,309.14,308.55,309.14,4000.0,308.98,309.14,308.55,309.14,4000.0
2018-12-17 13:40:00,309.16,309.74,308.9,308.98,7040.0,309.16,309.74,308.9,308.98,7040.0
2018-12-17 13:45:00,308.98,309.48,308.82,309.21,7800.0,308.98,309.48,308.82,309.21,7800.0
2018-12-17 13:50:00,309.21,309.6,309.06,309.12,3536.0,309.21,309.6,309.06,309.12,3536.0
2018-12-17 13:55:00,308.91,309.3,308.77,308.83,6700.0,308.91,309.3,308.77,308.83,6700.0
2018-12-17 14:00:00,308.78,308.93,307.82,307.83,5297.0,308.78,308.93,307.82,307.83,5297.0
2018-12-17 14:05:00,307.57,309.5,307.45,309.5,18837.0,307.57,309.5,307.45,309.5,18837.0
2018-12-17 14:10:00,309.45,309.72,308.92,309.42,17025.0,309.45,309.72,308.92,309.42,17025.0
2018-12-17 14:15:00,309.37,309.65,309.08,309.5,15240.0,309.37,309.65,309.08,309.5,15240.0
2018-12-17 14:20:00,309.48,309.99,308.78,308.85,10735.0,309.48,309.99,308.78,308.85,10735.0
2018-12-17 14:25:00,308.81,308.89,307.87,308.29,6714.0,308.81,308.89,307.87,308.29,6714.0
2018-12-17 14:30:00,308.31,309.39,308.3,309.1,20676.0,308.31,309.39,308.3,309.1,20676.0
2018-12-17 14:35:00,309.16,309.16,308.86,308.92,12779.0,309.16,309.16,308.86,308.92,12779.0
2018-12-17 14:40:00,309.14,309.8,309.14,309.59,6800.0,309.14,309.8,309.14,309.59,6800.0
2018-12-17 14:45:00,309.5,309.85,309.42,309.44,4437.0,309.5,309.85,309.42,309.44,4437.0
2018-12-17 14:50:00,309.51,309.57,308.41,308.46,8553.0,309.51,309.57,308.41,308.46,8553.0
2018-12-17 14:55:00,308.48,309.42,308.48,309.42,20703.0,308.48,309.42,308.48,309.42,20703.0
2018-12-17 15:00:00,309.4,309.46,308.82,309.0,29690.0,309.4,309.46,308.82,309.0,29690.0
2018-12-17 15:05:00,309.01,309.38,308.38,308.38,23278.0,309.01,309.38,308.38,308.38,23278.0
2018-12-17 15:10:00,308.43,309.73,308.43,308.87,13100.0,308.43,309.73,308.43,308.87,13100.0
2018-12-17 15:15:00,308.84,309.54,308.78,309.05,12253.0,308.84,309.54,308.78,309.05,12253.0
2018-12-17 15:20:00,309.03,309.1,308.52,308.6,30600.0,309.03,309.1,308.52,308.6,30600.0
2018-12-17 15:25:00,308.62,308.79,308.27,308.45,26261.0,308.62,308.79,308.27,308.45,26261.0
2018-12-17 15:30:00,308.49,308.99,308.15,308.72,75692.0,308.49,308.99,308.15,308.72,75692.0
2018-12-17 15:35:00,308.64,308.89,308.0,308.28,45406.0,308.64,308.89,308.0,308.28,45406.0
2018-12-17 15:40:00,308.2,308.6,308.09,308.23,38470.0,308.2,308.6,308.09,308.23,38470.0
2018-12-17 15:45:00,308.23,308.96,307.45,308.24,48132.0,308.23,308.96,307.45,308.24,48132.0
2018-12-17 15:50:00,308.24,308.97,308.1,308.76,56763.0,308.24,308.97,308.1,308.76,56763.0
2018-12-17 15:55:00,308.59,309.62,307.96,309.28,108975.0,308.59,309.62,307.96,309.28,108975.0
2018-12-18 09:30:00,311.87,313.41,310.17,310.98,16065.0,311.87,313.41,310.17,310.98,16065.0
2018-12-18 09:35:00,311.03,311.51,310.89,311.0,2300.0,311.03,311.51,310.89,311.0,2300.0
2018-12-18 09:40:00,310.99,311.12,310.6,310.8,4995.0,310.99,311.12,310.6,310.8,4995.0
2018-12-18 09:45:00,310.78,310.83,310.18,310.19,6001.0,310.78,310.83,310.18,310.19,6001.0
2018-12-18 09:50:00,310.06,310.25,309.84,309.94,13051.0,310.06,310.25,309.84,309.94,13051.0
2018-12-18 09:55:00,309.87,309.87,309.26,309.72,5491.0,309.87,309.87,309.26,309.72,5491.0
2018-12-18 10:00:00,309.55,309.55,308.04,308.04,34718.0,309.55,309.55,308.04,308.04,34718.0
2018-12-18 10:05:00,307.94,307.94,306.81,307.31,9900.0,307.94,307.94,306.81,307.31,9900.0
2018-12-18 10:10:00,307.33,308.1,307.18,307.72,11837.0,307.33,308.1,307.18,307.72,11837.0
2018-12-18 10:15:00,307.89,308.52,307.49,307.82,10600.0,307.89,308.52,307.49,307.82,10600.0
2018-12-18 10:20:00,308.09,308.24,307.25,307.72,5663.0,308.09,308.24,307.25,307.72,5663.0
2018-12-18 10:25:00,307.44,307.65,306.06,306.06,76840.0,307.44,307.65,306.06,306.06,76840.0
2018-12-18 10:30:00,306.0,306.47,305.81,306.46,5300.0,306.0,306.47,305.81,306.46,5300.0
2018-12-18 10:35:00,306.55,306.79,305.32,305.38,10466.0,306.55,306.79,305.32,305.38,10466.0
2018-12-18 10:40:00,305.38,306.23,304.9,305.65,41836.0,305.38,306.23,304.9,305.65,41836.0
2018-12-18 10:45:00,305.67,306.96,305.2,306.24,41315.0,305.67,306.96,305.2,306.24,41315.0
2018-12-18 10:50:00,306.25,307.16,306.0,306.86,22233.0,306.25,307.16,306.0,306.86,22233.0
2018-12-18 10:55:00,306.86,307.25,306.38,306.38,8408.0,306.86,307.25,306.38,306.38,8408.0
2018-12-18 11:00:00,306.52,307.35,306.52,307.04,10433.0,306.52,307.35,306.52,307.04,10433.0
2018-12-18 11:05:00,306.72,306.81,305.76,305.99,7107.0,306.72,306.81,305.76,305.99,7107.0
2018-12-18 11:10:00,306.01,306.92,305.99,306.39,6200.0,306.01,306.92,305.99,306.39,6200.0
2018-12-18 11:15:00,306.5,306.5,305.46,305.8,7600.0,306.5,306.5,305.46,305.8,7600.0
2018-12-18 11:20:00,305.86,306.25,305.63,305.75,111043.0,305.86,306.25,305.63,305.75,111043.0
2018-12-18 11:25:00,305.56,305.67,303.64,303.69,14694.0,305.56,305.67,303.64,303.69,14694.0
2018-12-18 11:30:00,303.69,304.34,303.6,304.23,11407.0,303.69,304.34,303.6,304.23,11407.0
2018-12-18 11:35:00,304.2,305.26,304.2,305.09,17000.0,304.2,305.26,304.2,305.09,17000.0
2018-12-18 11:40:00,304.96,305.24,304.7,304.74,6650.0,304.96,305.24,304.7,304.74,6650.0
2018-12-18 11:45:00,304.4,304.4,303.23,303.56,14546.0,304.4,304.4,303.23,303.56,14546.0
2018-12-18 11:50:00,303.56,304.69,302.72,304.69,19444.0,303.56,304.69,302.72,304.69,19444.0
2018-12-18 11:55:00,304.68,305.49,304.57,304.57,6859.0,304.68,305.49,304.57,304.57,6859.0
2018-12-18 12:00:00,304.68,305.52,304.63,305.32,18243.0,304.68,305.52,304.63,305.32,18243.0
2018-12-18 12:05:00,305.48,306.19,305.28,305.28,5527.0,305.48,306.19,305.28,305.28,5527.0
2018-12-18 12:10:00,305.29,306.19,305.29,306.19,7268.0,305.29,306.19,305.29,306.19,7268.0
2018-12-18 12:15:00,305.95,306.62,305.64,306.17,16840.0,305.95,306.62,305.64,306.17,16840.0
2018-12-18 12:20:00,305.94,306.44,305.75,306.04,3609.0,305.94,306.44,305.75,306.04,3609.0
2018-12-18 12:25:00,305.98,305.98,304.76,304.76,4300.0,305.98,305.98,304.76,304.76,4300.0
2018-12-18 12:30:00,304.94,305.2,304.6,304.96,5928.0,304.94,305.2,304.6,304.96,5928.0
2018-12-18 12:35:00,305.04,305.19,304.84,304.95,4817.0,305.04,305.19,304.84,304.95,4817.0
2018-12-18 12:40:00,305.1,305.16,304.76,304.76,3319.0,305.1,305.16,304.76,304.76,3319.0
2018-12-18 12:45:00,304.84,305.64,304.41,305.64,13875.0,304.84,305.64,304.41,305.64,13875.0
2018-12-18 12:50:00,305.32,305.56,304.93,305.18,2600.0,305.32,305.56,304.93,305.18,2600.0
2018-12-18 12:55:00,305.24,305.32,304.7,305.32,6036.0,305.24,305.32,304.7,305.32,6036.0
2018-12-18 13:00:00,305.2,305.83,305.06,305.6,3200.0,305.2,305.83,305.06,305.6,3200.0
2018-12-18 13:05:00,305.55,305.57,305.03,305.37,2800.0,305.55,305.57,305.03,305.37,2800.0
2018-12-18 13:10:00,305.24,305.87,305.2,305.69,6300.0,305.24,305.87,305.2,305.69,6300.0
2018-12-18 13:15:00,305.74,306.28,305.45,306.24,3202.0,305.74,306.28,305.45,306.24,3202.0
2018-12-18 13:20:00,306.12,306.91,306.12,306.91,8000.0,306.12,306.91,306.12,306.91,8000.0
2018-12-18 13:25:00,306.87,307.03,306.68,306.91,7284.0,306.87,307.03,306.68,306.91,7284.0
2018-12-18 13:30:00,306.82,307.12,306.51,306.63,11629.0,306.82,307.12,306.51,306.63,11629.0
2018-12-18 13:35:00,306.69,306.99,306.08,306.13,16400.0,306.69,306.99,306.08,306.13,16400.0
2018-12-18 13:40:00,306.06,307.05,306.05,307.03,21750.0,306.06,307.05,306.05,307.03,21750.0
2018-12-18 13:45:00,307.15,307.2,306.73,307.0,14602.0,307.15,307.2,306.73,307.0,14602.0
2018-12-18 13:50:00,307.0,307.01,305.58,306.06,19066.0,307.0,307.01,305.58,306.06,19066.0
2018-12-18 13:55:00,306.0,306.37,305.73,306.15,22397.0,306.0,306.37,305.73,306.15,22397.0
2018-12-18 14:00:00,306.17,306.5,306.08,306.5,9605.0,306.17,306.5,306.08,306.5,9605.0
2018-12-18 14:05:00,306.47,307.29,306.28,307.29,23867.0,306.47,307.29,306.28,307.29,23867.0
2018-12-18 14:10:00,307.21,307.6,306.81,306.91,3305.0,307.21,307.6,306.81,306.91,3305.0
2018-12-18 14:15:00,306.86,306.87,306.33,306.71,8178.0,306.86,306.87,306.33,306.71,8178.0
2018-12-18 14:20:00,306.63,306.63,306.1,306.55,22118.0,306.63,306.63,306.1,306.55,22118.0
2018-12-18 14:25:00,306.41,307.06,306.34,306.46,9975.0,306.41,307.06,306.34,306.46,9975.0
2018-12-18 14:30:00,306.43,306.64,305.98,306.03,18122.0,306.43,306.64,305.98,306.03,18122.0
2018-12-18 14:35:00,305.99,306.44,305.85,306.3,32189.0,305.99,306.44,305.85,306.3,32189.0
2018-12-18 14:40:00,306.24,306.33,304.19,304.2,43353.0,306.24,306.33,304.19,304.2,43353.0
2018-12-18 14:45:00,304.3,304.54,304.18,304.51,3600.0,304.3,304.54,304.18,304.51,3600.0
2018-12-18 14:50:00,304.48,304.72,303.8,304.0,4000.0,304.48,304.72,303.8,304.0,4000.0
2018-12-18 14:55:00,303.9,303.93,302.89,303.07,44950.0,303.9,303.93,302.89,303.07,44950.0
2018-12-18 15:00:00,303.11,304.14,302.61,303.81,38830.0,303.11,304.14,302.61,303.81,38830.0
2018-12-18 15:05:00,303.75,304.87,303.74,304.62,42692.0,303.75,304.87,303.74,304.62,42692.0
2018-12-18 15:10:00,304.68,305.3,304.31,304.83,24782.0,304.68,305.3,304.31,304.83,24782.0
2018-12-18 15:15:00,304.9,305.47,304.61,304.93,14931.0,304.9,305.47,304.61,304.93,14931.0
2018-12-18 15:20:00,304.91,305.62,304.71,305.56,21959.0,304.91,305.62,304.71,305.56,21959.0
2018-12-18 15:25:00,305.43,305.83,305.04,305.5,68125.0,305.43,305.83,305.04,305.5,68125.0
2018-12-18 15:30:00,305.6,306.19,305.6,305.74,15648.0,305.6,306.19,305.6,305.74,15648.0
2018-12-18 15:35:00,305.74,305.9,305.25,305.38,36656.0,305.74,305.9,305.25,305.38,36656.0
2018-12-18 15:40:00,305.49,306.57,305.37,306.12,22916.0,305.49,306.57,305.37,306.12,22916.0
2018-12-18 15:45:00,306.22,308.05,306.17,307.85,20375.0,306.22,308.05,306.17,307.85,20375.0
2018-12-18 15:50:00,307.71,307.82,306.96,307.25,14456.0,307.71,307.82,306.96,307.25,14456.0
2018-12-18 15:55:00,307.29,307.45,305.88,305.9,51473.0,307.29,307.45,305.88,305.9,51473.0
2018-12-19 09:30:00,305.31,306.53,302.01,305.98,13147.0,305.31,306.53,302.01,305.98,13147.0
2018-12-19 09:35:00,306.05,307.06,305.79,306.49,11468.0,306.05,307.06,305.79,306.49,11468.0
2018-12-19 09:40:00,306.48,306.89,305.55,305.55,10800.0,306.48,306.89,305.55,305.55,10800.0
2018-12-19 09:45:00,305.43,305.6,305.0,305.5,4686.0,305.43,305.6,305.0,305.5,4686.0
2018-12-19 09:50:00,305.82,306.03,305.52,306.03,2500.0,305.82,306.03,305.52,306.03,2500.0
2018-12-19 09:55:00,306.08,306.94,305.81,306.4,5300.0,306.08,306.94,305.81,306.4,5300.0
2018-12-19 10:00:00,306.27,306.77,305.75,306.01,6000.0,306.27,306.77,305.75,306.01,6000.0
2018-12-19 10:05:00,305.99,305.99,304.02,304.96,24450.0,305.99,305.99,304.02,304.96,24450.0
2018-12-19 10:10:00,304.76,305.8,304.76,305.61,8904.0,304.76,305.8,304.76,305.61,8904.0
2018-12-19 10:15:00,305.6,306.13,305.46,305.98,9532.0,305.6,306.13,305.46,305.98,9532.0
2018-12-19 10:20:00,305.77,306.03,305.35,305.67,4103.0,305.77,306.03,305.35,305.67,4103.0
2018-12-19 10:25:00,305.7,306.17,305.68,306.1,6138.0,305.7,306.17,305.68,306.1,6138.0
2018-12-19 10:30:00,306.36,306.64,306.1,306.32,5725.0,306.36,306.64,306.1,306.32,5725.0
2018-12-19 10:35:00,306.39,306.43,305.6,305.75,6460.0,306.39,306.43,305.6,305.75,6460.0
2018-12-19 10:40:00,305.6,306.33,305.6,305.65,13558.0,305.6,306.33,305.6,305.65,13558.0
2018-12-19 10:45:00,305.6,306.06,305.6,305.94,12255.0,305.6,306.06,305.6,305.94,12255.0
2018-12-19 10:50:00,305.94,307.11,305.94,306.78,37738.0,305.94,307.11,305.94,306.78,37738.0
2018-12-19 10:55:00,306.77,307.29,306.61,307.28,5699.0,306.77,307.29,306.61,307.28,5699.0
2018-12-19 11:00:00,307.36,307.36,306.63,307.04,6040.0,307.36,307.36,306.63,307.04,6040.0
2018-12-19 11:05:00,307.18,307.18,305.58,305.59,2951.0,307.18,307.18,305.58,305.59,2951.0
2018-12-19 11:10:00,305.89,306.31,305.68,306.07,28621.0,305.89,306.31,305.68,306.07,28621.0
2018-12-19 11:15:00,306.06,306.12,304.42,305.45,34226.0,306.06,306.12,304.42,305.45,34226.0
2018-12-19 11:20:00,305.61,305.64,305.21,305.49,11002.0,305.61,305.64,305.21,305.49,11002.0
2018-12-19 11:25:00,305.55,306.19,305.55,306.15,8945.0,305.55,306.19,305.55,306.15,8945.0
2018-12-19 11:30:00,306.32,307.05,306.0,306.31,17409.0,306.32,307.05,306.0,306.31,17409.0
2018-12-19 11:35:00,306.34,306.56,306.34,306.37,1100.0,306.34,306.56,306.34,306.37,1100.0
2018-12-19 11:40:00,306.47,306.65,306.32,306.59,2300.0,306.47,306.65,306.32,306.59,2300.0
2018-12-19 11:45:00,306.59,307.28,306.49,307.23,3707.0,306.59,307.28,306.49,307.23,3707.0
2018-12-19 11:50:00,307.45,307.63,307.12,307.12,2100.0,307.45,307.63,307.12,307.12,2100.0
2018-12-19 11:55:00,307.29,307.34,306.88,307.26,8311.0,307.29,307.34,306.88,307.26,8311.0
2018-12-19 12:00:00,307.28,307.54,307.13,307.52,5161.0,307.28,307.54,307.13,307.52,5161.0
2018-12-19 12:05:00,307.65,308.25,307.64,308.18,7254.0,307.65,308.25,307.64,308.18,7254.0
2018-12-19 12:10:00,308.18,308.95,308.02,308.89,6134.0,308.18,308.95,308.02,308.89,6134.0
2018-12-19 12:15:00,308.86,309.12,308.75,308.92,4200.0,308.86,309.12,308.75,308.92,4200.0
2018-12-19 12:20:00,309.04,309.25,308.84,308.96,9206.0,309.04,309.25,308.84,308.96,9206.0
2018-12-19 12:25:00,308.92,309.31,308.91,309.19,5000.0,308.92,309.31,308.91,309.19,5000.0
2018-12-19 12:30:00,309.02,309.1,308.89,308.99,10075.0,309.02,309.1,308.89,308.99,10075.0
2018-12-19 12:35:00,308.98,309.06,308.87,308.96,4859.0,308.98,309.06,308.87,308.96,4859.0
2018-12-19 12:40:00,309.0,309.05,308.4,308.4,11718.0,309.0,309.05,308.4,308.4,11718.0
2018-12-19 12:45:00,308.49,308.76,308.4,308.62,5344.0,308.49,308.76,308.4,308.62,5344.0
2018-12-19 12:50:00,308.69,308.98,308.17,308.31,3946.0,308.69,308.98,308.17,308.31,3946.0
2018-12-19 12:55:00,308.3,308.4,308.07,308.12,5748.0,308.3,308.4,308.07,308.12,5748.0
2018-12-19 13:00:00,308.18,308.58,308.18,308.53,15828.0,308.18,308.58,308.18,308.53,15828.0
2018-12-19 13:05:00,308.62,308.69,308.1,308.1,8909.0,308.62,308.69,308.1,308.1,8909.0
2018-12-19 13:10:00,308.12,308.38,307.88,308.04,6000.0,308.12,308.38,307.88,308.04,6000.0
2018-12-19 13:15:00,308.17,308.38,307.87,308.31,4732.0,308.17,308.38,307.87,308.31,4732.0
2018-12-19 13:20:00,308.14,308.26,307.17,307.17,9864.0,308.14,308.26,307.17,307.17,9864.0
2018-12-19 13:25:00,307.31,307.6,307.15,307.5,1600.0,307.31,307.6,307.15,307.5,1600.0
2018-12-19 13:30:00,307.61,307.97,307.61,307.8,4577.0,307.61,307.97,307.61,307.8,4577.0
2018-12-19 13:35:00,307.96,307.97,307.79,307.97,2823.0,307.96,307.97,307.79,307.97,2823.0
2018-12-19 13:40:00,308.06,308.74,308.0,308.38,7600.0,308.06,308.74,308.0,308.38,7600.0
2018-12-19 13:45:00,308.19,308.85,308.16,308.75,3231.0,308.19,308.85,308.16,308.75,3231.0
2018-12-19 13:50:00,308.79,309.32,308.72,308.82,7984.0,308.79,309.32,308.72,308.82,7984.0
2018-12-19 13:55:00,308.75,309.73,308.7,309.24,8344.0,308.75,309.73,308.7,309.24,8344.0
2018-12-19 14:00:00,309.98,311.03,304.5,304.86,10892.0,309.98,311.03,304.5,304.86,10892.0
2018-12-19 14:05:00,304.96,306.84,304.57,305.46,26389.0,304.96,306.84,304.57,305.46,26389.0
2018-12-19 14:10:00,305.39,305.51,303.98,304.95,109832.0,305.39,305.51,303.98,304.95,109832.0
2018-12-19 14:15:00,304.75,306.66,304.71,306.53,42797.0,304.75,306.66,304.71,306.53,42797.0
2018-12-19 14:20:00,306.47,306.47,305.53,306.1,46671.0,306.47,306.47,305.53,306.1,46671.0
2018-12-19 14:25:00,306.02,306.3,305.42,305.7,18056.0,306.02,306.3,305.42,305.7,18056.0
2018-12-19 14:30:00,305.34,306.0,304.99,305.47,11160.0,305.34,306.0,304.99,305.47,11160.0
2018-12-19 14:35:00,305.32,305.75,304.65,305.07,5652.0,305.32,305.75,304.65,305.07,5652.0
2018-12-19 14:40:00,305.0,305.18,301.64,301.64,11171.0,305.0,305.18,301.64,301.64,11171.0
2018-12-19 14:45:00,301.63,302.69,301.12,302.48,9230.0,301.63,302.69,301.12,302.48,9230.0
2018-12-19 14:50:00,302.35,302.35,299.49,300.46,14445.0,302.35,302.35,299.49,300.46,14445.0
2018-12-19 14:55:00,300.36,300.36,298.2,299.67,18745.0,300.36,300.36,298.2,299.67,18745.0
2018-12-19 15:00:00,299.22,299.66,297.69,297.74,68362.0,299.22,299.66,297.69,297.74,68362.0
2018-12-19 15:05:00,297.69,298.89,296.78,298.48,48595.0,297.69,298.89,296.78,298.48,48595.0
2018-12-19 15:10:00,298.79,299.44,297.39,299.28,25835.0,298.79,299.44,297.39,299.28,25835.0
2018-12-19 15:15:00,299.33,299.62,297.22,297.98,28372.0,299.33,299.62,297.22,297.98,28372.0
2018-12-19 15:20:00,298.04,299.98,297.12,299.7,28495.0,298.04,299.98,297.12,299.7,28495.0
2018-12-19 15:25:00,299.63,300.2,297.73,297.73,41782.0,299.63,300.2,297.73,297.73,41782.0
2018-12-19 15:30:00,297.75,299.08,297.71,299.0,33549.0,297.75,299.08,297.71,299.0,33549.0
2018-12-19 15:35:00,299.01,299.89,297.94,298.36,38305.0,299.01,299.89,297.94,298.36,38305.0
2018-12-19 15:40:00,298.16,298.16,296.72,297.38,27789.0,298.16,298.16,296.72,297.38,27789.0
2018-12-19 15:45:00,297.46,298.28,297.46,298.14,24643.0,297.46,298.28,297.46,298.14,24643.0
2018-12-19 15:50:00,297.96,298.36,297.53,297.74,111116.0,297.96,298.36,297.53,297.74,111116.0
2018-12-19 15:55:00,297.74,298.26,297.44,297.48,83295.0,297.74,298.26,297.44,297.48,83295.0
2018-12-20 09:30:00,296.38,298.72,293.52,297.1,18468.0,296.38,298.72,293.52,297.1,18468.0
2018-12-20 09:35:00,296.38,297.53,294.89,295.71,13996.0,296.38,297.53,294.89,295.71,13996.0
2018-12-20 09:40:00,295.78,296.28,294.8,296.25,17891.0,295.78,296.28,294.8,296.25,17891.0
2018-12-20 09:45:00,296.28,296.56,294.54,294.84,6856.0,296.28,296.56,294.54,294.84,6856.0
2018-12-20 09:50:00,294.81,295.74,294.33,295.1,12083.0,294.81,295.74,294.33,295.1,12083.0
2018-12-20 09:55:00,294.88,296.85,294.86,296.22,22195.0,294.88,296.85,294.86,296.22,22195.0
2018-12-20 10:00:00,296.48,296.71,295.99,296.37,13888.0,296.48,296.71,295.99,296.37,13888.0
2018-12-20 10:05:00,296.41,297.94,296.27,297.55,8319.0,296.41,297.94,296.27,297.55,8319.0
2018-12-20 10:10:00,297.62,297.9,296.83,296.91,4878.0,297.62,297.9,296.83,296.91,4878.0
2018-12-20 10:15:00,296.92,297.08,296.42,296.89,4063.0,296.92,297.08,296.42,296.89,4063.0
2018-12-20 10:20:00,296.81,297.93,296.48,297.36,8998.0,296.81,297.93,296.48,297.36,8998.0
2018-12-20 10:25:00,297.89,298.1,297.5,297.95,5582.0,297.89,298.1,297.5,297.95,5582.0
2018-12-20 10:30:00,297.6,298.32,297.2,297.55,6784.0,297.6,298.32,297.2,297.55,6784.0
2018-12-20 10:35:00,297.21,297.45,296.63,297.21,4694.0,297.21,297.45,296.63,297.21,4694.0
2018-12-20 10:40:00,296.64,297.52,296.64,297.52,6638.0,296.64,297.52,296.64,297.52,6638.0
2018-12-20 10:45:00,297.07,297.08,296.28,296.29,5795.0,297.07,297.08,296.28,296.29,5795.0
2018-12-20 10:50:00,295.94,296.56,295.94,296.5,4559.0,295.94,296.56,295.94,296.5,4559.0
2018-12-20 10:55:00,296.6,298.92,296.6,298.63,6451.0,296.6,298.92,296.6,298.63,6451.0
2018-12-20 11:00:00,298.2,298.2,296.65,296.69,13016.0,298.2,298.2,296.65,296.69,13016.0
2018-12-20 11:05:00,296.52,297.0,295.48,295.74,5148.0,296.52,297.0,295.48,295.74,5148.0
2018-12-20 11:10:00,296.07,296.41,295.67,296.14,4664.0,296.07,296.41,295.67,296.14,4664.0
2018-12-20 11:15:00,296.02,296.21,295.67,295.95,6797.0,296.02,296.21,295.67,295.95,6797.0
2018-12-20 11:20:00,296.05,296.17,294.9,295.0,7989.0,296.05,296.17,294.9,295.0,7989.0
2018-12-20 11:25:00,295.23,295.36,294.6,295.2,15034.0,295.23,295.36,294.6,295.2,15034.0
2018-12-20 11:30:00,294.99,295.64,294.99,295.43,15938.0,294.99,295.64,294.99,295.43,15938.0
2018-12-20 11:35:00,295.48,296.44,295.24,296.12,17159.0,295.48,296.44,295.24,296.12,17159.0
2018-12-20 11:40:00,296.44,296.89,295.2,295.42,19335.0,296.44,296.89,295.2,295.42,19335.0
2018-12-20 11:45:00,295.42,296.09,294.84,295.15,48105.0,295.42,296.09,294.84,295.15,48105.0
2018-12-20 11:50:00,295.26,295.41,293.73,294.94,15739.0,295.26,295.41,293.73,294.94,15739.0
2018-12-20 11:55:00,295.0,296.52,294.51,295.48,20154.0,295.0,296.52,294.51,295.48,20154.0
2018-12-20 12:00:00,295.74,296.83,295.5,296.52,5986.0,295.74,296.83,295.5,296.52,5986.0
2018-12-20 12:05:00,296.31,296.31,294.21,294.7,27661.0,296.31,296.31,294.21,294.7,27661.0
2018-12-20 12:10:00,294.65,295.58,294.25,294.25,16392.0,294.65,295.58,294.25,294.25,16392.0
2018-12-20 12:15:00,294.14,295.72,294.04,295.72,29478.0,294.14,295.72,294.04,295.72,29478.0
2018-12-20 12:20:00,295.36,296.36,294.97,296.25,121426.0,295.36,296.36,294.97,296.25,121426.0
2018-12-20 12:25:00,296.43,297.59,296.27,297.59,8570.0,296.43,297.59,296.27,297.59,8570.0
2018-12-20 12:30:00,297.3,297.35,296.38,296.97,12353.0,297.3,297.35,296.38,296.97,12353.0
2018-12-20 12:35:00,296.97,297.11,295.94,296.56,16865.0,296.97,297.11,295.94,296.56,16865.0
2018-12-20 12:40:00,296.2,296.32,295.33,296.07,18593.0,296.2,296.32,295.33,296.07,18593.0
2018-12-20 12:45:00,296.23,296.68,295.92,296.5,27267.0,296.23,296.68,295.92,296.5,27267.0
2018-12-20 12:50:00,296.2,297.19,295.59,296.15,14868.0,296.2,297.19,295.59,296.15,14868.0
2018-12-20 12:55:00,296.05,297.01,295.53,296.76,8908.0,296.05,297.01,295.53,296.76,8908.0
2018-12-20 13:00:00,296.85,296.94,295.67,296.11,10996.0,296.85,296.94,295.67,296.11,10996.0
2018-12-20 13:05:00,296.18,296.61,295.45,295.69,4541.0,296.18,296.61,295.45,295.69,4541.0
2018-12-20 13:10:00,295.51,295.81,295.09,295.69,8245.0,295.51,295.81,295.09,295.69,8245.0
2018-12-20 13:15:00,295.61,295.96,295.2,295.46,12082.0,295.61,295.96,295.2,295.46,12082.0
2018-12-20 13:20:00,295.41,295.92,294.93,295.54,7553.0,295.41,295.92,294.93,295.54,7553.0
2018-12-20 13:25:00,295.76,296.19,295.47,295.78,6229.0,295.76,296.19,295.47,295.78,6229.0
2018-12-20 13:30:00,295.67,295.75,295.32,295.74,4540.0,295.67,295.75,295.32,295.74,4540.0
2018-12-20 13:35:00,295.5,295.99,294.94,295.99,8527.0,295.5,295.99,294.94,295.99,8527.0
2018-12-20 13:40:00,295.66,295.71,294.62,295.59,7933.0,295.66,295.71,294.62,295.59,7933.0
2018-12-20 13:45:00,295.48,296.06,294.89,295.85,10294.0,295.48,296.06,294.89,295.85,10294.0
2018-12-20 13:50:00,295.83,295.91,294.18,294.39,12538.0,295.83,295.91,294.18,294.39,12538.0
2018-12-20 13:55:00,294.41,295.08,294.36,294.52,10332.0,294.41,295.08,294.36,294.52,10332.0
2018-12-20 14:00:00,294.46,294.81,292.92,293.96,19135.0,294.46,294.81,292.92,293.96,19135.0
2018-12-20 14:05:00,293.95,294.09,292.83,293.57,51201.0,293.95,294.09,292.83,293.57,51201.0
2018-12-20 14:10:00,293.57,293.74,289.71,291.54,53325.0,293.57,293.74,289.71,291.54,53325.0
2018-12-20 14:15:00,291.51,292.13,290.77,290.77,11783.0,291.51,292.13,290.77,290.77,11783.0
2018-12-20 14:20:00,290.86,293.53,290.76,292.5,12573.0,290.86,293.53,290.76,292.5,12573.0
2018-12-20 14:25:00,292.84,294.85,292.84,294.85,9337.0,292.84,294.85,292.84,294.85,9337.0
2018-12-20 14:30:00,294.85,295.4,294.6,294.85,22362.0,294.85,295.4,294.6,294.85,22362.0
2018-12-20 14:35:00,294.84,295.95,294.71,294.71,9049.0,294.84,295.95,294.71,294.71,9049.0
2018-12-20 14:40:00,294.38,296.27,294.31,296.1,11565.0,294.38,296.27,294.31,296.1,11565.0
2018-12-20 14:45:00,296.38,296.85,295.52,296.85,6224.0,296.38,296.85,295.52,296.85,6224.0
2018-12-20 14:50:00,296.71,296.71,294.99,295.32,12490.0,296.71,296.71,294.99,295.32,12490.0
2018-12-20 14:55:00,295.06,295.29,294.84,295.0,25950.0,295.06,295.29,294.84,295.0,25950.0
2018-12-20 15:00:00,294.97,295.02,293.31,293.31,12195.0,294.97,295.02,293.31,293.31,12195.0
2018-12-20 15:05:00,293.38,294.33,292.73,294.19,14236.0,293.38,294.33,292.73,294.19,14236.0
2018-12-20 15:10:00,294.19,295.15,293.89,294.95,31601.0,294.19,295.15,293.89,294.95,31601.0
2018-12-20 15:15:00,294.95,294.98,293.57,293.68,14553.0,294.95,294.98,293.57,293.68,14553.0
2018-12-20 15:20:00,293.48,295.62,293.34,295.62,15692.0,293.48,295.62,293.34,295.62,15692.0
2018-12-20 15:25:00,295.49,295.5,293.26,293.27,21852.0,295.49,295.5,293.26,293.27,21852.0
2018-12-20 15:30:00,293.16,293.82,292.75,293.0,25153.0,293.16,293.82,292.75,293.0,25153.0
2018-12-20 15:35:00,293.13,293.68,292.88,293.34,19531.0,293.13,293.68,292.88,293.34,19531.0
2018-12-20 15:40:00,293.21,293.49,292.09,292.09,30834.0,293.21,293.49,292.09,292.09,30834.0
2018-12-20 15:45:00,292.05,292.05,291.05,291.31,28364.0,292.05,292.05,291.05,291.31,28364.0
2018-12-20 15:50:00,291.23,291.4,290.44,290.6,51269.0,291.23,291.4,290.44,290.6,51269.0
2018-12-20 15:55:00,290.53,291.05,290.17,290.43,149974.0,290.53,291.05,290.17,290.43,149974.0
2018-12-21 09:30:00,288.79,292.79,287.98,292.65,336295.0,288.79,292.79,287.98,292.65,336295.0
2018-12-21 09:35:00,292.62,292.82,291.08,292.27,18742.0,292.62,292.82,291.08,292.27,18742.0
2018-12-21 09:40:00,292.63,294.31,291.91,294.05,19458.0,292.63,294.31,291.91,294.05,19458.0
2018-12-21 09:45:00,294.29,294.46,293.01,293.01,13103.0,294.29,294.46,293.01,293.01,13103.0
2018-12-21 09:50:00,292.98,293.66,292.74,293.16,14227.0,292.98,293.66,292.74,293.16,14227.0
2018-12-21 09:55:00,293.13,294.73,291.77,294.66,22866.0,293.13,294.73,291.77,294.66,22866.0
2018-12-21 10:00:00,294.51,294.69,292.56,292.84,15505.0,294.51,294.69,292.56,292.84,15505.0
2018-12-21 10:05:00,292.84,293.62,291.76,293.49,41848.0,292.84,293.62,291.76,293.49,41848.0
2018-12-21 10:10:00,293.64,295.93,293.64,295.4,27775.0,293.64,295.93,293.64,295.4,27775.0
2018-12-21 10:15:00,295.41,296.36,294.83,295.8,23979.0,295.41,296.36,294.83,295.8,23979.0
2018-12-21 10:20:00,295.97,296.44,295.66,295.79,10775.0,295.97,296.44,295.66,295.79,10775.0
2018-12-21 10:25:00,295.54,295.54,294.36,295.15,11746.0,295.54,295.54,294.36,295.15,11746.0
2018-12-21 10:30:00,294.95,294.97,293.75,293.75,13155.0,294.95,294.97,293.75,293.75,13155.0
2018-12-21 10:35:00,293.81,294.21,292.99,293.55,27719.0,293.81,294.21,292.99,293.55,27719.0
2018-12-21 10:40:00,293.34,293.91,293.17,293.77,10965.0,293.34,293.91,293.17,293.77,10965.0
2018-12-21 10:45:00,293.77,293.92,293.06,293.09,10742.0,293.77,293.92,293.06,293.09,10742.0
2018-12-21 10:50:00,292.79,292.92,291.76,292.27,21866.0,292.79,292.92,291.76,292.27,21866.0
2018-12-21 10:55:00,292.18,293.47,291.91,293.15,35431.0,292.18,293.47,291.91,293.15,35431.0
2018-12-21 11:00:00,293.06,293.83,291.91,292.04,34775.0,293.06,293.83,291.91,292.04,34775.0
2018-12-21 11:05:00,292.3,293.43,291.71,292.32,48753.0,292.3,293.43,291.71,292.32,48753.0
2018-12-21 11:10:00,292.58,293.5,292.33,292.44,31891.0,292.58,293.5,292.33,292.44,31891.0
2018-12-21 11:15:00,292.59,294.21,292.53,294.21,26305.0,292.59,294.21,292.53,294.21,26305.0
2018-12-21 11:20:00,294.02,294.48,293.46,293.86,26072.0,294.02,294.48,293.46,293.86,26072.0
2018-12-21 11:25:00,293.76,294.64,293.35,294.64,7994.0,293.76,294.64,293.35,294.64,7994.0
2018-12-21 11:30:00,294.78,295.51,294.42,294.82,8944.0,294.78,295.51,294.42,294.82,8944.0
2018-12-21 11:35:00,294.9,294.9,293.21,293.34,6101.0,294.9,294.9,293.21,293.34,6101.0
2018-12-21 11:40:00,293.04,293.04,291.64,292.09,21175.0,293.04,293.04,291.64,292.09,21175.0
2018-12-21 11:45:00,292.09,292.99,292.05,292.27,31097.0,292.09,292.99,292.05,292.27,31097.0
2018-12-21 11:50:00,292.13,293.08,292.11,292.66,10530.0,292.13,293.08,292.11,292.66,10530.0
2018-12-21 11:55:00,292.68,293.03,291.33,291.79,58338.0,292.68,293.03,291.33,291.79,58338.0
2018-12-21 12:00:00,291.94,292.16,291.34,291.84,58512.0,291.94,292.16,291.34,291.84,58512.0
2018-12-21 12:05:00,291.92,292.38,290.59,290.79,90984.0,291.92,292.38,290.59,290.79,90984.0
2018-12-21 12:10:00,290.45,290.69,287.97,289.06,43105.0,290.45,290.69,287.97,289.06,43105.0
2018-12-21 12:15:00,288.96,289.4,288.41,288.59,41068.0,288.96,289.4,288.41,288.59,41068.0
2018-12-21 12:20:00,288.32,288.61,286.67,287.41,44721.0,288.32,288.61,286.67,287.41,44721.0
2018-12-21 12:25:00,287.43,288.26,287.15,287.51,14226.0,287.43,288.26,287.15,287.51,14226.0
2018-12-21 12:30:00,287.35,288.26,286.59,287.97,17341.0,287.35,288.26,286.59,287.97,17341.0
2018-12-21 12:35:00,288.17,288.71,287.73,288.71,8647.0,288.17,288.71,287.73,288.71,8647.0
2018-12-21 12:40:00,288.75,288.9,287.85,288.36,7021.0,288.75,288.9,287.85,288.36,7021.0
2018-12-21 12:45:00,288.36,289.51,288.36,288.77,10136.0,288.36,289.51,288.36,288.77,10136.0
2018-12-21 12:50:00,288.62,288.62,286.64,286.64,14657.0,288.62,288.62,286.64,286.64,14657.0
2018-12-21 12:55:00,286.71,288.18,286.71,287.32,49087.0,286.71,288.18,286.71,287.32,49087.0
2018-12-21 13:00:00,287.54,287.63,286.5,286.67,39270.0,287.54,287.63,286.5,286.67,39270.0
2018-12-21 13:05:00,286.51,286.9,286.1,286.24,94650.0,286.51,286.9,286.1,286.24,94650.0
2018-12-21 13:10:00,286.05,286.41,285.18,285.21,9164.0,286.05,286.41,285.18,285.21,9164.0
2018-12-21 13:15:00,285.41,285.45,284.27,284.63,8411.0,285.41,285.45,284.27,284.63,8411.0
2018-12-21 13:20:00,284.69,285.81,284.25,285.81,13288.0,284.69,285.81,284.25,285.81,13288.0
2018-12-21 13:25:00,285.95,286.75,285.52,285.84,6846.0,285.95,286.75,285.52,285.84,6846.0
2018-12-21 13:30:00,285.84,287.26,285.64,287.23,6000.0,285.84,287.26,285.64,287.23,6000.0
2018-12-21 13:35:00,287.23,287.39,286.59,287.03,7889.0,287.23,287.39,286.59,287.03,7889.0
2018-12-21 13:40:00,286.95,287.78,286.71,287.75,5711.0,286.95,287.78,286.71,287.75,5711.0
2018-12-21 13:45:00,287.7,287.7,285.88,285.88,6988.0,287.7,287.7,285.88,285.88,6988.0
2018-12-21 13:50:00,285.92,285.92,284.32,284.46,5496.0,285.92,285.92,284.32,284.46,5496.0
2018-12-21 13:55:00,284.41,284.89,284.21,284.75,11041.0,284.41,284.89,284.21,284.75,11041.0
2018-12-21 14:00:00,284.74,285.21,284.44,285.0,9370.0,284.74,285.21,284.44,285.0,9370.0
2018-12-21 14:05:00,284.91,286.47,284.82,286.38,12057.0,284.91,286.47,284.82,286.38,12057.0
2018-12-21 14:10:00,286.56,286.73,285.36,285.65,11940.0,286.56,286.73,285.36,285.65,11940.0
2018-12-21 14:15:00,285.76,286.75,285.51,286.75,5797.0,285.76,286.75,285.51,286.75,5797.0
2018-12-21 14:20:00,286.57,287.49,286.51,287.0,19539.0,286.57,287.49,286.51,287.0,19539.0
2018-12-21 14:25:00,287.0,287.0,286.28,286.75,12500.0,287.0,287.0,286.28,286.75,12500.0
2018-12-21 14:30:00,286.52,286.55,286.03,286.2,5925.0,286.52,286.55,286.03,286.2,5925.0
2018-12-21 14:35:00,286.06,286.34,285.47,285.56,7920.0,286.06,286.34,285.47,285.56,7920.0
2018-12-21 14:40:00,285.49,285.74,285.12,285.16,9888.0,285.49,285.74,285.12,285.16,9888.0
2018-12-21 14:45:00,285.32,286.1,285.21,286.1,9949.0,285.32,286.1,285.21,286.1,9949.0
2018-12-21 14:50:00,286.22,286.8,285.6,285.6,9194.0,286.22,286.8,285.6,285.6,9194.0
2018-12-21 14:55:00,285.61,285.61,284.82,285.54,19323.0,285.61,285.61,284.82,285.54,19323.0
2018-12-21 15:00:00,285.66,286.7,285.66,286.5,9670.0,285.66,286.7,285.66,286.5,9670.0
2018-12-21 15:05:00,286.41,286.56,285.89,286.05,15884.0,286.41,286.56,285.89,286.05,15884.0
2018-12-21 15:10:00,286.15,286.15,284.65,284.72,22899.0,286.15,286.15,284.65,284.72,22899.0
2018-12-21 15:15:00,284.72,284.89,283.41,283.95,23446.0,284.72,284.89,283.41,283.95,23446.0
2018-12-21 15:20:00,284.0,284.62,284.0,284.17,13338.0,284.0,284.62,284.0,284.17,13338.0
2018-12-21 15:25:00,284.25,284.33,283.71,283.93,37353.0,284.25,284.33,283.71,283.93,37353.0
2018-12-21 15:30:00,283.92,284.36,283.85,284.18,37834.0,283.92,284.36,283.85,284.18,37834.0
2018-12-21 15:35:00,284.04,284.04,282.77,282.86,22148.0,284.04,284.04,282.77,282.86,22148.0
2018-12-21 15:40:00,282.82,284.43,282.73,283.94,27829.0,282.82,284.43,282.73,283.94,27829.0
2018-12-21 15:45:00,283.9,285.16,283.89,284.74,32834.0,283.9,285.16,283.89,284.74,32834.0
2018-12-21 15:50:00,284.69,285.31,283.98,285.19,49631.0,284.69,285.31,283.98,285.19,49631.0
2018-12-21 15:55:00,285.07,285.13,283.93,283.93,127949.0,285.07,285.13,283.93,283.93,127949.0
2018-12-24 09:30:00,283.69,284.98,279.18,279.92,23772.0,283.69,284.98,279.18,279.92,23772.0
2018-12-24 09:35:00,280.65,282.35,280.02,282.35,10596.0,280.65,282.35,280.02,282.35,10596.0
2018-12-24 09:40:00,282.66,282.66,280.06,280.63,9451.0,282.66,282.66,280.06,280.63,9451.0
2018-12-24 09:45:00,280.48,280.48,278.76,279.51,11773.0,280.48,280.48,278.76,279.51,11773.0
2018-12-24 09:50:00,279.51,280.17,278.68,278.72,7794.0,279.51,280.17,278.68,278.72,7794.0
2018-12-24 09:55:00,278.71,279.12,277.35,278.81,14291.0,278.71,279.12,277.35,278.81,14291.0
2018-12-24 10:00:00,278.59,278.86,277.89,278.21,11438.0,278.59,278.86,277.89,278.21,11438.0
2018-12-24 10:05:00,278.21,278.21,276.67,277.95,13547.0,278.21,278.21,276.67,277.95,13547.0
2018-12-24 10:10:00,277.94,278.96,277.75,278.65,9261.0,277.94,278.96,277.75,278.65,9261.0
2018-12-24 10:15:00,278.64,278.64,276.6,277.1,8553.0,278.64,278.64,276.6,277.1,8553.0
2018-12-24 10:20:00,276.98,277.55,276.66,277.39,12909.0,276.98,277.55,276.66,277.39,12909.0
2018-12-24 10:25:00,277.22,277.99,277.19,277.51,10671.0,277.22,277.99,277.19,277.51,10671.0
2018-12-24 10:30:00,277.63,279.77,277.47,279.54,14617.0,277.63,279.77,277.47,279.54,14617.0
2018-12-24 10:35:00,279.65,281.02,279.52,280.49,12941.0,279.65,281.02,279.52,280.49,12941.0
2018-12-24 10:40:00,280.6,282.23,280.56,280.99,10047.0,280.6,282.23,280.56,280.99,10047.0
2018-12-24 10:45:00,281.21,281.25,280.08,280.44,7155.0,281.21,281.25,280.08,280.44,7155.0
2018-12-24 10:50:00,280.41,280.41,278.5,278.58,15681.0,280.41,280.41,278.5,278.58,15681.0
2018-12-24 10:55:00,278.35,278.38,277.28,277.87,5626.0,278.35,278.38,277.28,277.87,5626.0
2018-12-24 11:00:00,277.91,278.57,276.5,276.64,10785.0,277.91,278.57,276.5,276.64,10785.0
2018-12-24 11:05:00,276.86,277.52,276.86,277.24,8409.0,276.86,277.52,276.86,277.24,8409.0
2018-12-24 11:10:00,277.22,277.59,276.51,277.02,9866.0,277.22,277.59,276.51,277.02,9866.0
2018-12-24 11:15:00,277.13,277.14,276.19,276.64,9394.0,277.13,277.14,276.19,276.64,9394.0
2018-12-24 11:20:00,276.61,277.05,275.76,275.76,12022.0,276.61,277.05,275.76,275.76,12022.0
2018-12-24 11:25:00,275.65,276.29,275.25,275.4,17848.0,275.65,276.29,275.25,275.4,17848.0
2018-12-24 11:30:00,275.26,277.72,275.19,277.65,11718.0,275.26,277.72,275.19,277.65,11718.0
2018-12-24 11:35:00,277.72,277.72,276.43,276.59,10651.0,277.72,277.72,276.43,276.59,10651.0
2018-12-24 11:40:00,276.37,277.21,276.18,276.35,14209.0,276.37,277.21,276.18,276.35,14209.0
2018-12-24 11:45:00,276.34,276.34,274.84,275.36,16901.0,276.34,276.34,274.84,275.36,16901.0
2018-12-24 11:50:00,275.07,275.78,275.03,275.09,17486.0,275.07,275.78,275.03,275.09,17486.0
2018-12-24 11:55:00,274.94,275.16,274.5,274.92,20939.0,274.94,275.16,274.5,274.92,20939.0
2018-12-24 12:00:00,274.96,276.95,274.96,276.95,19902.0,274.96,276.95,274.96,276.95,19902.0
2018-12-24 12:05:00,276.81,277.64,276.47,276.56,16827.0,276.81,277.64,276.47,276.56,16827.0
2018-12-24 12:10:00,276.57,277.54,276.18,277.27,15278.0,276.57,277.54,276.18,277.27,15278.0
2018-12-24 12:15:00,277.26,278.04,277.18,277.18,11384.0,277.26,278.04,277.18,277.18,11384.0
2018-12-24 12:20:00,277.16,277.36,276.76,277.0,16650.0,277.16,277.36,276.76,277.0,16650.0
2018-12-24 12:25:00,277.05,278.31,277.03,277.71,18883.0,277.05,278.31,277.03,277.71,18883.0
2018-12-24 12:30:00,277.75,278.3,276.52,276.99,20682.0,277.75,278.3,276.52,276.99,20682.0
2018-12-24 12:35:00,276.91,277.08,275.46,276.28,13884.0,276.91,277.08,275.46,276.28,13884.0
2018-12-24 12:40:00,276.13,276.55,275.6,276.43,17055.0,276.13,276.55,275.6,276.43,17055.0
2018-12-24 12:45:00,276.16,277.09,275.91,276.76,16752.0,276.16,277.09,275.91,276.76,16752.0
2018-12-24 12:50:00,276.77,276.77,275.27,275.52,23839.0,276.77,276.77,275.27,275.52,23839.0
2018-12-24 12:55:00,275.49,275.53,273.32,273.32,73654.0,275.49,275.53,273.32,273.32,73654.0
2018-12-26 09:30:00,275.34,279.33,275.34,278.44,7441.0,275.34,279.33,275.34,278.44,7441.0
2018-12-26 09:35:00,277.03,278.5,276.13,277.28,5875.0,277.03,278.5,276.13,277.28,5875.0
2018-12-26 09:40:00,277.44,277.44,275.72,276.15,9319.0,277.44,277.44,275.72,276.15,9319.0
2018-12-26 09:45:00,276.25,277.17,275.76,277.12,7327.0,276.25,277.17,275.76,277.12,7327.0
2018-12-26 09:50:00,277.32,277.48,276.13,276.13,5804.0,277.32,277.48,276.13,276.13,5804.0
2018-12-26 09:55:00,276.0,276.08,275.35,275.56,11177.0,276.0,276.08,275.35,275.56,11177.0
2018-12-26 10:00:00,274.27,274.82,273.91,274.82,8270.0,274.27,274.82,273.91,274.82,8270.0
2018-12-26 10:05:00,274.68,275.05,273.94,275.05,10623.0,274.68,275.05,273.94,275.05,10623.0
2018-12-26 10:10:00,275.67,275.87,273.98,273.98,12205.0,275.67,275.87,273.98,273.98,12205.0
2018-12-26 10:15:00,273.76,274.29,272.91,272.91,7724.0,273.76,274.29,272.91,272.91,7724.0
2018-12-26 10:20:00,273.23,274.56,273.19,274.13,8000.0,273.23,274.56,273.19,274.13,8000.0
2018-12-26 10:25:00,274.05,275.5,273.9,274.99,12065.0,274.05,275.5,273.9,274.99,12065.0
2018-12-26 10:30:00,274.99,275.38,274.66,274.66,10323.0,274.99,275.38,274.66,274.66,10323.0
2018-12-26 10:35:00,274.52,275.0,273.87,274.44,15120.0,274.52,275.0,273.87,274.44,15120.0
2018-12-26 10:40:00,274.28,275.38,273.48,273.48,7128.0,274.28,275.38,273.48,273.48,7128.0
2018-12-26 10:45:00,273.52,274.49,273.49,274.43,9801.0,273.52,274.49,273.49,274.43,9801.0
2018-12-26 10:50:00,274.75,275.16,273.47,273.73,11696.0,274.75,275.16,273.47,273.73,11696.0
2018-12-26 10:55:00,273.68,274.44,273.68,274.07,20502.0,273.68,274.44,273.68,274.07,20502.0
2018-12-26 11:00:00,274.31,275.87,273.24,275.87,17192.0,274.31,275.87,273.24,275.87,17192.0
2018-12-26 11:05:00,275.91,275.96,274.81,275.31,8822.0,275.91,275.96,274.81,275.31,8822.0
2018-12-26 11:10:00,275.31,275.6,274.87,275.11,5496.0,275.31,275.6,274.87,275.11,5496.0
2018-12-26 11:15:00,275.24,276.63,275.24,276.55,6622.0,275.24,276.63,275.24,276.55,6622.0
2018-12-26 11:20:00,276.35,276.49,275.94,275.94,5022.0,276.35,276.49,275.94,275.94,5022.0
2018-12-26 11:25:00,276.01,276.85,276.01,276.85,2567.0,276.01,276.85,276.01,276.85,2567.0
2018-12-26 11:30:00,276.59,277.24,276.59,276.83,3538.0,276.59,277.24,276.59,276.83,3538.0
2018-12-26 11:35:00,276.75,277.31,276.41,277.31,4781.0,276.75,277.31,276.41,277.31,4781.0
2018-12-26 11:40:00,277.44,278.54,277.35,278.22,7159.0,277.44,278.54,277.35,278.22,7159.0
2018-12-26 11:45:00,278.23,278.26,277.64,278.26,4328.0,278.23,278.26,277.64,278.26,4328.0
2018-12-26 11:50:00,278.19,278.2,277.56,277.67,4742.0,278.19,278.2,277.56,277.67,4742.0
2018-12-26 11:55:00,277.73,278.97,277.73,278.97,4210.0,277.73,278.97,277.73,278.97,4210.0
2018-12-26 12:00:00,279.08,279.38,278.5,278.86,6206.0,279.08,279.38,278.5,278.86,6206.0
2018-12-26 12:05:00,279.01,279.81,279.0,279.81,2745.0,279.01,279.81,279.0,279.81,2745.0
2018-12-26 12:10:00,279.77,280.81,279.53,280.81,4900.0,279.77,280.81,279.53,280.81,4900.0
2018-12-26 12:15:00,280.65,280.81,279.66,279.8,4708.0,280.65,280.81,279.66,279.8,4708.0
2018-12-26 12:20:00,279.9,280.54,279.31,279.81,7197.0,279.9,280.54,279.31,279.81,7197.0
2018-12-26 12:25:00,280.03,280.53,279.94,280.13,5212.0,280.03,280.53,279.94,280.13,5212.0
2018-12-26 12:30:00,280.05,280.05,279.45,279.87,3620.0,280.05,280.05,279.45,279.87,3620.0
2018-12-26 12:35:00,280.17,280.52,279.84,280.39,3767.0,280.17,280.52,279.84,280.39,3767.0
2018-12-26 12:40:00,280.28,280.49,279.93,280.49,4652.0,280.28,280.49,279.93,280.49,4652.0
2018-12-26 12:45:00,280.57,281.03,280.03,280.03,8750.0,280.57,281.03,280.03,280.03,8750.0
2018-12-26 12:50:00,280.18,280.98,280.18,280.77,7601.0,280.18,280.98,280.18,280.77,7601.0
2018-12-26 12:55:00,281.04,281.32,280.85,280.95,4080.0,281.04,281.32,280.85,280.95,4080.0
2018-12-26 13:00:00,280.91,281.0,279.86,279.86,4854.0,280.91,281.0,279.86,279.86,4854.0
2018-12-26 13:05:00,279.43,279.43,278.68,279.09,8344.0,279.43,279.43,278.68,279.09,8344.0
2018-12-26 13:10:00,279.21,279.46,278.26,278.41,16408.0,279.21,279.46,278.26,278.41,16408.0
2018-12-26 13:15:00,278.45,278.67,277.91,277.92,3552.0,278.45,278.67,277.91,277.92,3552.0
2018-12-26 13:20:00,278.02,278.67,278.01,278.14,5891.0,278.02,278.67,278.01,278.14,5891.0
2018-12-26 13:25:00,278.07,278.91,278.07,278.57,3820.0,278.07,278.91,278.07,278.57,3820.0
2018-12-26 13:30:00,278.6,278.92,278.38,278.59,3380.0,278.6,278.92,278.38,278.59,3380.0
2018-12-26 13:35:00,278.47,279.23,278.25,279.2,6300.0,278.47,279.23,278.25,279.2,6300.0
2018-12-26 13:40:00,279.41,279.56,278.8,278.8,1200.0,279.41,279.56,278.8,278.8,1200.0
2018-12-26 13:45:00,278.91,279.26,278.8,279.21,2600.0,278.91,279.26,278.8,279.21,2600.0
2018-12-26 13:50:00,279.21,280.28,279.13,280.28,2424.0,279.21,280.28,279.13,280.28,2424.0
2018-12-26 13:55:00,280.45,280.66,280.1,280.62,3400.0,280.45,280.66,280.1,280.62,3400.0
2018-12-26 14:00:00,280.66,280.66,279.63,279.75,6019.0,280.66,280.66,279.63,279.75,6019.0
2018-12-26 14:05:00,279.7,279.7,279.11,279.64,2000.0,279.7,279.7,279.11,279.64,2000.0
2018-12-26 14:10:00,279.69,279.89,278.62,279.08,3800.0,279.69,279.89,278.62,279.08,3800.0
2018-12-26 14:15:00,278.93,279.22,277.69,277.79,9769.0,278.93,279.22,277.69,277.79,9769.0
2018-12-26 14:20:00,277.75,278.31,277.74,278.31,4937.0,277.75,278.31,277.74,278.31,4937.0
2018-12-26 14:25:00,278.15,278.34,277.62,278.12,6492.0,278.15,278.34,277.62,278.12,6492.0
2018-12-26 14:30:00,278.33,279.12,278.32,279.05,2320.0,278.33,279.12,278.32,279.05,2320.0
2018-12-26 14:35:00,278.94,278.94,278.45,278.63,2000.0,278.94,278.94,278.45,278.63,2000.0
2018-12-26 14:40:00,278.73,278.78,277.89,278.37,9135.0,278.73,278.78,277.89,278.37,9135.0
2018-12-26 14:45:00,278.56,278.56,277.95,278.13,4050.0,278.56,278.56,277.95,278.13,4050.0
2018-12-26 14:50:00,277.85,278.71,277.85,278.61,7652.0,277.85,278.71,277.85,278.61,7652.0
2018-12-26 14:55:00,278.35,278.98,277.81,278.75,7347.0,278.35,278.98,277.81,278.75,7347.0
2018-12-26 15:00:00,278.66,278.67,277.64,277.91,21968.0,278.66,278.67,277.64,277.91,21968.0
2018-12-26 15:05:00,278.1,278.67,277.96,278.03,12201.0,278.1,278.67,277.96,278.03,12201.0
2018-12-26 15:10:00,278.03,278.5,277.93,278.36,16591.0,278.03,278.5,277.93,278.36,16591.0
2018-12-26 15:15:00,278.4,278.41,277.59,277.59,11337.0,278.4,278.41,277.59,277.59,11337.0
2018-12-26 15:20:00,277.75,278.98,277.75,278.98,4738.0,277.75,278.98,277.75,278.98,4738.0
2018-12-26 15:25:00,279.06,280.04,278.94,280.04,13211.0,279.06,280.04,278.94,280.04,13211.0
2018-12-26 15:30:00,279.85,280.58,279.71,280.47,18932.0,279.85,280.58,279.71,280.47,18932.0
2018-12-26 15:35:00,280.32,281.48,280.21,281.47,18050.0,280.32,281.48,280.21,281.47,18050.0
2018-12-26 15:40:00,281.54,282.89,281.08,282.88,31238.0,281.54,282.89,281.08,282.88,31238.0
2018-12-26 15:45:00,282.89,283.03,281.4,282.4,48930.0,282.89,283.03,281.4,282.4,48930.0
2018-12-26 15:50:00,282.4,284.01,282.25,284.01,28408.0,282.4,284.01,282.25,284.01,28408.0
2018-12-26 15:55:00,284.24,285.85,284.24,285.61,107326.0,284.24,285.85,284.24,285.61,107326.0
2018-12-27 09:30:00,281.78,282.13,276.38,282.13,14872.0,281.78,282.13,276.38,282.13,14872.0
2018-12-27 09:35:00,282.37,283.99,280.91,282.32,5028.0,282.37,283.99,280.91,282.32,5028.0
2018-12-27 09:40:00,282.37,282.37,280.55,281.61,3202.0,282.37,282.37,280.55,281.61,3202.0
2018-12-27 09:45:00,281.65,281.65,279.08,279.28,10366.0,281.65,281.65,279.08,279.28,10366.0
2018-12-27 09:50:00,279.21,279.47,278.23,278.38,2001.0,279.21,279.47,278.23,278.38,2001.0
2018-12-27 09:55:00,278.25,279.89,277.72,279.49,5907.0,278.25,279.89,277.72,279.49,5907.0
2018-12-27 10:00:00,279.28,279.33,278.31,279.23,11598.0,279.28,279.33,278.31,279.23,11598.0
2018-12-27 10:05:00,279.31,279.94,277.78,277.78,6405.0,279.31,279.94,277.78,277.78,6405.0
2018-12-27 10:10:00,277.72,277.72,276.88,276.91,2400.0,277.72,277.72,276.88,276.91,2400.0
2018-12-27 10:15:00,277.64,277.65,276.25,276.26,7678.0,277.64,277.65,276.25,276.26,7678.0
2018-12-27 10:20:00,276.23,277.39,275.77,276.74,9597.0,276.23,277.39,275.77,276.74,9597.0
2018-12-27 10:25:00,276.86,277.39,276.71,277.08,4000.0,276.86,277.39,276.71,277.08,4000.0
2018-12-27 10:30:00,276.76,277.41,276.15,277.29,4411.0,276.76,277.41,276.15,277.29,4411.0
2018-12-27 10:35:00,277.05,277.83,276.11,276.11,6335.0,277.05,277.83,276.11,276.11,6335.0
2018-12-27 10:40:00,276.31,277.51,276.04,277.24,4700.0,276.31,277.51,276.04,277.24,4700.0
2018-12-27 10:45:00,277.18,277.62,276.56,277.19,3750.0,277.18,277.62,276.56,277.19,3750.0
2018-12-27 10:50:00,277.06,277.06,275.81,276.07,9931.0,277.06,277.06,275.81,276.07,9931.0
2018-12-27 10:55:00,275.96,276.54,275.43,275.62,4734.0,275.96,276.54,275.43,275.62,4734.0
2018-12-27 11:00:00,275.66,276.11,275.33,275.73,6750.0,275.66,276.11,275.33,275.73,6750.0
2018-12-27 11:05:00,275.69,275.71,274.51,275.17,9517.0,275.69,275.71,274.51,275.17,9517.0
2018-12-27 11:10:00,275.09,276.28,275.0,275.92,5873.0,275.09,276.28,275.0,275.92,5873.0
2018-12-27 11:15:00,276.14,277.35,276.06,277.29,7073.0,276.14,277.35,276.06,277.29,7073.0
2018-12-27 11:20:00,277.21,277.81,277.2,277.81,9811.0,277.21,277.81,277.2,277.81,9811.0
2018-12-27 11:25:00,277.82,278.28,277.45,278.1,7737.0,277.82,278.28,277.45,278.1,7737.0
2018-12-27 11:30:00,278.2,278.91,278.05,278.45,5650.0,278.2,278.91,278.05,278.45,5650.0
2018-12-27 11:35:00,278.23,278.23,277.49,278.04,5989.0,278.23,278.23,277.49,278.04,5989.0
2018-12-27 11:40:00,277.74,277.74,275.66,275.88,11228.0,277.74,277.74,275.66,275.88,11228.0
2018-12-27 11:45:00,275.82,275.93,275.28,275.56,5800.0,275.82,275.93,275.28,275.56,5800.0
2018-12-27 11:50:00,275.57,276.66,275.55,276.47,9061.0,275.57,276.66,275.55,276.47,9061.0
2018-12-27 11:55:00,276.52,277.63,276.41,277.29,3742.0,276.52,277.63,276.41,277.29,3742.0
2018-12-27 12:00:00,277.24,277.67,276.92,276.92,7444.0,277.24,277.67,276.92,276.92,7444.0
2018-12-27 12:05:00,276.88,277.4,276.64,277.4,7642.0,276.88,277.4,276.64,277.4,7642.0
2018-12-27 12:10:00,277.15,277.5,276.91,277.18,4700.0,277.15,277.5,276.91,277.18,4700.0
2018-12-27 12:15:00,277.26,277.98,277.26,277.79,3482.0,277.26,277.98,277.26,277.79,3482.0
2018-12-27 12:20:00,277.73,277.89,277.44,277.89,4038.0,277.73,277.89,277.44,277.89,4038.0
2018-12-27 12:25:00,277.91,277.91,275.97,276.12,9425.0,277.91,277.91,275.97,276.12,9425.0
2018-12-27 12:30:00,276.25,276.43,275.83,276.43,5322.0,276.25,276.43,275.83,276.43,5322.0
2018-12-27 12:35:00,276.38,277.79,276.38,277.79,16680.0,276.38,277.79,276.38,277.79,16680.0
2018-12-27 12:40:00,277.58,277.85,277.15,277.29,5518.0,277.58,277.85,277.15,277.29,5518.0
2018-12-27 12:45:00,277.3,278.24,277.13,277.89,6000.0,277.3,278.24,277.13,277.89,6000.0
2018-12-27 12:50:00,277.75,278.45,277.7,278.45,3035.0,277.75,278.45,277.7,278.45,3035.0
2018-12-27 12:55:00,278.12,278.12,277.59,277.96,6543.0,278.12,278.12,277.59,277.96,6543.0
2018-12-27 13:00:00,277.84,278.19,277.74,278.07,7459.0,277.84,278.19,277.74,278.07,7459.0
2018-12-27 13:05:00,278.15,278.74,277.95,277.95,5152.0,278.15,278.74,277.95,277.95,5152.0
2018-12-27 13:10:00,278.04,278.38,277.63,277.9,6776.0,278.04,278.38,277.63,277.9,6776.0
2018-12-27 13:15:00,277.94,278.02,277.42,277.42,8018.0,277.94,278.02,277.42,277.42,8018.0
2018-12-27 13:20:00,277.26,277.26,276.85,277.0,10783.0,277.26,277.26,276.85,277.0,10783.0
2018-12-27 13:25:00,277.2,277.45,276.81,276.81,6625.0,277.2,277.45,276.81,276.81,6625.0
2018-12-27 13:30:00,276.81,277.17,276.75,276.87,14977.0,276.81,277.17,276.75,276.87,14977.0
2018-12-27 13:35:00,276.77,276.87,276.64,276.75,5000.0,276.77,276.87,276.64,276.75,5000.0
2018-12-27 13:40:00,276.76,276.81,276.38,276.38,4950.0,276.76,276.81,276.38,276.38,4950.0
2018-12-27 13:45:00,276.56,276.56,274.53,274.88,7800.0,276.56,276.56,274.53,274.88,7800.0
2018-12-27 13:50:00,274.98,274.98,274.08,274.22,4500.0,274.98,274.98,274.08,274.22,4500.0
2018-12-27 13:55:00,274.3,275.09,274.3,274.96,5000.0,274.3,275.09,274.3,274.96,5000.0
2018-12-27 14:00:00,274.89,275.62,274.63,275.54,6672.0,274.89,275.62,274.63,275.54,6672.0
2018-12-27 14:05:00,275.49,276.17,275.35,275.72,6124.0,275.49,276.17,275.35,275.72,6124.0
2018-12-27 14:10:00,275.61,275.71,275.13,275.57,4700.0,275.61,275.71,275.13,275.57,4700.0
2018-12-27 14:15:00,275.32,275.69,274.91,275.5,6361.0,275.32,275.69,274.91,275.5,6361.0
2018-12-27 14:20:00,275.59,276.06,275.58,275.71,3300.0,275.59,276.06,275.58,275.71,3300.0
2018-12-27 14:25:00,275.78,275.92,274.92,275.42,7200.0,275.78,275.92,274.92,275.42,7200.0
2018-12-27 14:30:00,275.34,275.44,275.1,275.35,5774.0,275.34,275.44,275.1,275.35,5774.0
2018-12-27 14:35:00,275.42,275.88,275.11,275.88,4775.0,275.42,275.88,275.11,275.88,4775.0
2018-12-27 14:40:00,275.96,277.77,275.96,277.77,3930.0,275.96,277.77,275.96,277.77,3930.0
2018-12-27 14:45:00,277.84,277.84,276.83,276.95,4998.0,277.84,277.84,276.83,276.95,4998.0
2018-12-27 14:50:00,277.0,278.23,276.95,278.0,4750.0,277.0,278.23,276.95,278.0,4750.0
2018-12-27 14:55:00,277.82,278.22,277.57,278.22,7257.0,277.82,278.22,277.57,278.22,7257.0
2018-12-27 15:00:00,278.0,278.0,277.08,277.59,6950.0,278.0,278.0,277.08,277.59,6950.0
2018-12-27 15:05:00,277.41,278.0,277.36,278.0,9117.0,277.41,278.0,277.36,278.0,9117.0
2018-12-27 15:10:00,277.67,279.52,277.67,279.35,8145.0,277.67,279.52,277.67,279.35,8145.0
2018-12-27 15:15:00,279.44,279.45,278.85,278.96,6724.0,279.44,279.45,278.85,278.96,6724.0
2018-12-27 15:20:00,279.1,280.36,279.1,280.3,9265.0,279.1,280.36,279.1,280.3,9265.0
2018-12-27 15:25:00,280.3,281.62,280.1,281.29,8946.0,280.3,281.62,280.1,281.29,8946.0
2018-12-27 15:30:00,281.43,281.97,280.5,281.88,6370.0,281.43,281.97,280.5,281.88,6370.0
2018-12-27 15:35:00,281.91,283.34,281.78,282.83,7452.0,281.91,283.34,281.78,282.83,7452.0
2018-12-27 15:40:00,282.99,284.62,282.99,284.1,5300.0,282.99,284.62,282.99,284.1,5300.0
2018-12-27 15:45:00,284.06,284.06,282.89,283.07,6969.0,284.06,284.06,282.89,283.07,6969.0
2018-12-27 15:50:00,283.13,283.59,282.06,282.06,14798.0,283.13,283.59,282.06,282.06,14798.0
2018-12-27 15:55:00,282.32,284.75,282.32,284.74,34437.0,282.32,284.75,282.32,284.74,34437.0
2018-12-28 09:30:00,287.7,289.29,274.71,288.34,16085.0,287.7,289.29,274.71,288.34,16085.0
2018-12-28 09:35:00,288.22,289.0,286.01,286.69,6069.0,288.22,289.0,286.01,286.69,6069.0
2018-12-28 09:40:00,287.41,287.41,285.96,287.1,9124.0,287.41,287.41,285.96,287.1,9124.0
2018-12-28 09:45:00,287.45,287.85,286.48,286.48,13699.0,287.45,287.85,286.48,286.48,13699.0
2018-12-28 09:50:00,286.62,286.63,284.81,286.46,10900.0,286.62,286.63,284.81,286.46,10900.0
2018-12-28 09:55:00,286.72,287.1,286.0,286.36,9692.0,286.72,287.1,286.0,286.36,9692.0
2018-12-28 10:00:00,286.68,286.68,284.37,284.37,4167.0,286.68,286.68,284.37,284.37,4167.0
2018-12-28 10:05:00,284.89,285.66,283.81,285.32,5800.0,284.89,285.66,283.81,285.32,5800.0
2018-12-28 10:10:00,285.09,285.71,284.84,284.98,6536.0,285.09,285.71,284.84,284.98,6536.0
2018-12-28 10:15:00,285.24,285.95,284.75,285.95,4650.0,285.24,285.95,284.75,285.95,4650.0
2018-12-28 10:20:00,285.97,286.24,284.68,284.85,18416.0,285.97,286.24,284.68,284.85,18416.0
2018-12-28 10:25:00,285.0,285.61,284.35,284.38,9337.0,285.0,285.61,284.35,284.38,9337.0
2018-12-28 10:30:00,284.35,285.35,284.11,285.13,9813.0,284.35,285.35,284.11,285.13,9813.0
2018-12-28 10:35:00,285.02,285.07,284.2,284.71,6365.0,285.02,285.07,284.2,284.71,6365.0
2018-12-28 10:40:00,285.01,285.01,283.66,283.66,37623.0,285.01,285.01,283.66,283.66,37623.0
2018-12-28 10:45:00,284.12,285.34,283.98,284.95,5528.0,284.12,285.34,283.98,284.95,5528.0
2018-12-28 10:50:00,284.74,285.42,284.65,284.71,6816.0,284.74,285.42,284.65,284.71,6816.0
2018-12-28 10:55:00,284.92,285.19,284.59,284.6,4150.0,284.92,285.19,284.59,284.6,4150.0
2018-12-28 11:00:00,284.6,284.81,284.19,284.19,4170.0,284.6,284.81,284.19,284.19,4170.0
2018-12-28 11:05:00,284.34,284.88,283.73,284.88,10901.0,284.34,284.88,283.73,284.88,10901.0
2018-12-28 11:10:00,284.98,285.47,284.91,285.23,5450.0,284.98,285.47,284.91,285.23,5450.0
2018-12-28 11:15:00,285.25,286.25,285.03,285.34,12526.0,285.25,286.25,285.03,285.34,12526.0
2018-12-28 11:20:00,285.4,285.5,284.65,285.4,20683.0,285.4,285.5,284.65,285.4,20683.0
2018-12-28 11:25:00,285.27,285.84,285.13,285.79,6780.0,285.27,285.84,285.13,285.79,6780.0
2018-12-28 11:30:00,285.79,285.94,285.29,285.87,5959.0,285.79,285.94,285.29,285.87,5959.0
2018-12-28 11:35:00,286.03,286.29,285.56,286.03,6341.0,286.03,286.29,285.56,286.03,6341.0
2018-12-28 11:40:00,286.02,286.23,285.73,285.88,4954.0,286.02,286.23,285.73,285.88,4954.0
2018-12-28 11:45:00,285.8,286.44,285.8,286.22,6562.0,285.8,286.44,285.8,286.22,6562.0
2018-12-28 11:50:00,286.58,286.85,286.21,286.37,7858.0,286.58,286.85,286.21,286.37,7858.0
2018-12-28 11:55:00,286.29,286.43,285.83,286.36,3991.0,286.29,286.43,285.83,286.36,3991.0
2018-12-28 12:00:00,286.43,287.39,286.22,287.39,5000.0,286.43,287.39,286.22,287.39,5000.0
2018-12-28 12:05:00,287.26,287.52,286.92,286.92,5055.0,287.26,287.52,286.92,286.92,5055.0
2018-12-28 12:10:00,286.85,286.85,286.23,286.34,2355.0,286.85,286.85,286.23,286.34,2355.0
2018-12-28 12:15:00,286.31,286.38,285.63,285.98,9229.0,286.31,286.38,285.63,285.98,9229.0
2018-12-28 12:20:00,286.18,286.8,285.98,286.67,7821.0,286.18,286.8,285.98,286.67,7821.0
2018-12-28 12:25:00,286.69,286.8,286.06,286.31,5061.0,286.69,286.8,286.06,286.31,5061.0
2018-12-28 12:30:00,286.3,286.77,286.29,286.69,5668.0,286.3,286.77,286.29,286.69,5668.0
2018-12-28 12:35:00,286.58,287.37,286.58,287.37,5854.0,286.58,287.37,286.58,287.37,5854.0
2018-12-28 12:40:00,287.48,287.71,287.26,287.38,4796.0,287.48,287.71,287.26,287.38,4796.0
2018-12-28 12:45:00,287.32,287.36,286.67,286.7,4924.0,287.32,287.36,286.67,286.7,4924.0
2018-12-28 12:50:00,286.78,286.91,286.24,286.84,3100.0,286.78,286.91,286.24,286.84,3100.0
2018-12-28 12:55:00,286.75,286.75,285.85,285.86,2225.0,286.75,286.75,285.85,285.86,2225.0
2018-12-28 13:00:00,285.94,286.25,285.94,286.05,3699.0,285.94,286.25,285.94,286.05,3699.0
2018-12-28 13:05:00,285.86,286.21,285.84,286.19,2833.0,285.86,286.21,285.84,286.19,2833.0
2018-12-28 13:10:00,286.18,286.52,286.04,286.4,3461.0,286.18,286.52,286.04,286.4,3461.0
2018-12-28 13:15:00,286.35,286.63,285.98,285.98,3492.0,286.35,286.63,285.98,285.98,3492.0
2018-12-28 13:20:00,286.0,286.03,285.4,285.41,3880.0,286.0,286.03,285.4,285.41,3880.0
2018-12-28 13:25:00,285.22,285.25,285.0,285.15,2532.0,285.22,285.25,285.0,285.15,2532.0
2018-12-28 13:30:00,284.81,284.82,284.41,284.65,4014.0,284.81,284.82,284.41,284.65,4014.0
2018-12-28 13:35:00,284.74,285.23,284.74,285.01,4344.0,284.74,285.23,284.74,285.01,4344.0
2018-12-28 13:40:00,285.18,285.35,285.11,285.19,3172.0,285.18,285.35,285.11,285.19,3172.0
2018-12-28 13:45:00,285.37,286.21,285.32,286.21,5389.0,285.37,286.21,285.32,286.21,5389.0
2018-12-28 13:50:00,286.22,286.99,286.16,286.92,13181.0,286.22,286.99,286.16,286.92,13181.0
2018-12-28 13:55:00,286.93,287.3,286.81,287.19,10220.0,286.93,287.3,286.81,287.19,10220.0
2018-12-28 14:00:00,287.13,287.79,287.12,287.64,5760.0,287.13,287.79,287.12,287.64,5760.0
2018-12-28 14:05:00,287.85,288.22,287.74,288.18,5968.0,287.85,288.22,287.74,288.18,5968.0
2018-12-28 14:10:00,288.16,288.84,287.89,288.57,5842.0,288.16,288.84,287.89,288.57,5842.0
2018-12-28 14:15:00,288.77,289.16,288.52,288.72,5911.0,288.77,289.16,288.52,288.72,5911.0
2018-12-28 14:20:00,288.53,288.78,288.16,288.56,5147.0,288.53,288.78,288.16,288.56,5147.0
2018-12-28 14:25:00,288.61,288.65,288.14,288.19,3291.0,288.61,288.65,288.14,288.19,3291.0
2018-12-28 14:30:00,288.36,288.73,288.1,288.6,8826.0,288.36,288.73,288.1,288.6,8826.0
2018-12-28 14:35:00,288.53,289.07,288.39,289.07,8062.0,288.53,289.07,288.39,289.07,8062.0
2018-12-28 14:40:00,288.87,289.34,288.87,289.21,12587.0,288.87,289.34,288.87,289.21,12587.0
2018-12-28 14:45:00,289.17,289.32,288.8,289.25,7510.0,289.17,289.32,288.8,289.25,7510.0
2018-12-28 14:50:00,289.23,290.0,289.07,289.81,12041.0,289.23,290.0,289.07,289.81,12041.0
2018-12-28 14:55:00,289.84,290.52,289.84,290.52,13395.0,289.84,290.52,289.84,290.52,13395.0
2018-12-28 15:00:00,290.45,290.48,289.64,289.65,6878.0,290.45,290.48,289.64,289.65,6878.0
2018-12-28 15:05:00,289.6,289.6,287.65,288.07,7698.0,289.6,289.6,287.65,288.07,7698.0
2018-12-28 15:10:00,287.98,288.72,287.1,288.61,9676.0,287.98,288.72,287.1,288.61,9676.0
2018-12-28 15:15:00,288.61,288.82,287.16,287.25,6790.0,288.61,288.82,287.16,287.25,6790.0
2018-12-28 15:20:00,287.15,287.15,286.56,286.62,10633.0,287.15,287.15,286.56,286.62,10633.0
2018-12-28 15:25:00,286.76,286.9,284.97,285.86,13716.0,286.76,286.9,284.97,285.86,13716.0
2018-12-28 15:30:00,285.71,285.86,285.14,285.54,19969.0,285.71,285.86,285.14,285.54,19969.0
2018-12-28 15:35:00,285.5,285.87,284.95,285.03,12593.0,285.5,285.87,284.95,285.03,12593.0
2018-12-28 15:40:00,285.12,285.25,284.35,284.35,25602.0,285.12,285.25,284.35,284.35,25602.0
2018-12-28 15:45:00,284.36,285.22,284.35,285.16,9303.0,284.36,285.22,284.35,285.16,9303.0
2018-12-28 15:50:00,285.17,285.46,284.42,284.42,16917.0,285.17,285.46,284.42,284.42,16917.0
2018-12-28 15:55:00,284.28,285.58,284.1,285.05,39925.0,284.28,285.58,284.1,285.05,39925.0
2018-12-31 09:30:00,286.9,287.94,285.85,287.51,11480.0,286.9,287.94,285.85,287.51,11480.0
2018-12-31 09:35:00,287.61,287.61,286.01,287.12,9645.0,287.61,287.61,286.01,287.12,9645.0
2018-12-31 09:40:00,286.36,286.36,284.93,285.0,8582.0,286.36,286.36,284.93,285.0,8582.0
2018-12-31 09:45:00,284.84,285.37,284.15,285.29,7872.0,284.84,285.37,284.15,285.29,7872.0
2018-12-31 09:50:00,285.06,285.07,282.95,283.45,12533.0,285.06,285.07,282.95,283.45,12533.0
2018-12-31 09:55:00,283.4,285.0,283.04,284.61,18365.0,283.4,285.0,283.04,284.61,18365.0
2018-12-31 10:00:00,284.83,285.6,284.32,284.38,12810.0,284.83,285.6,284.32,284.38,12810.0
2018-12-31 10:05:00,284.3,284.76,284.01,284.23,12600.0,284.3,284.76,284.01,284.23,12600.0
2018-12-31 10:10:00,284.21,284.43,283.32,283.32,12817.0,284.21,284.43,283.32,283.32,12817.0
2018-12-31 10:15:00,282.92,283.23,282.36,283.15,5967.0,282.92,283.23,282.36,283.15,5967.0
2018-12-31 10:20:00,283.21,283.4,282.52,282.81,7239.0,283.21,283.4,282.52,282.81,7239.0
2018-12-31 10:25:00,282.8,283.14,282.43,283.0,6700.0,282.8,283.14,282.43,283.0,6700.0
2018-12-31 10:30:00,283.14,283.26,282.46,282.88,5833.0,283.14,283.26,282.46,282.88,5833.0
2018-12-31 10:35:00,282.92,282.92,282.15,282.5,5303.0,282.92,282.92,282.15,282.5,5303.0
2018-12-31 10:40:00,282.71,282.79,282.23,282.38,4470.0,282.71,282.79,282.23,282.38,4470.0
2018-12-31 10:45:00,282.62,283.07,282.62,282.98,8185.0,282.62,283.07,282.62,282.98,8185.0
2018-12-31 10:50:00,282.96,283.27,282.53,282.98,8750.0,282.96,283.27,282.53,282.98,8750.0
2018-12-31 10:55:00,282.93,282.93,281.88,282.23,8013.0,282.93,282.93,281.88,282.23,8013.0
2018-12-31 11:00:00,282.33,283.61,282.05,283.48,4850.0,282.33,283.61,282.05,283.48,4850.0
2018-12-31 11:05:00,283.4,283.72,283.08,283.28,6420.0,283.4,283.72,283.08,283.28,6420.0
2018-12-31 11:10:00,283.16,283.16,282.34,282.61,4600.0,283.16,283.16,282.34,282.61,4600.0
2018-12-31 11:15:00,282.47,282.5,281.76,282.04,9583.0,282.47,282.5,281.76,282.04,9583.0
2018-12-31 11:20:00,281.99,281.99,280.86,280.94,6300.0,281.99,281.99,280.86,280.94,6300.0
2018-12-31 11:25:00,280.94,282.1,280.85,282.0,5200.0,280.94,282.1,280.85,282.0,5200.0
2018-12-31 11:30:00,281.79,282.05,280.95,281.16,8100.0,281.79,282.05,280.95,281.16,8100.0
2018-12-31 11:35:00,281.04,282.27,280.75,281.71,6525.0,281.04,282.27,280.75,281.71,6525.0
2018-12-31 11:40:00,281.64,281.76,281.29,281.73,2900.0,281.64,281.76,281.29,281.73,2900.0
2018-12-31 11:45:00,281.99,282.37,281.74,282.37,7282.0,281.99,282.37,281.74,282.37,7282.0
2018-12-31 11:50:00,282.33,282.51,282.0,282.51,7549.0,282.33,282.51,282.0,282.51,7549.0
2018-12-31 11:55:00,282.35,282.41,281.92,282.41,4682.0,282.35,282.41,281.92,282.41,4682.0
2018-12-31 12:00:00,282.38,282.82,282.32,282.76,8626.0,282.38,282.82,282.32,282.76,8626.0
2018-12-31 12:05:00,282.74,282.96,282.42,282.85,2803.0,282.74,282.96,282.42,282.85,2803.0
2018-12-31 12:10:00,282.95,283.25,282.39,283.05,6842.0,282.95,283.25,282.39,283.05,6842.0
2018-12-31 12:15:00,282.89,283.45,282.73,282.96,6196.0,282.89,283.45,282.73,282.96,6196.0
2018-12-31 12:20:00,282.97,283.87,282.97,283.3,6477.0,282.97,283.87,282.97,283.3,6477.0
2018-12-31 12:25:00,283.31,283.98,283.01,283.95,11453.0,283.31,283.98,283.01,283.95,11453.0
2018-12-31 12:30:00,283.88,284.72,283.88,284.63,5100.0,283.88,284.72,283.88,284.63,5100.0
2018-12-31 12:35:00,284.77,284.78,284.51,284.51,11363.0,284.77,284.78,284.51,284.51,11363.0
2018-12-31 12:40:00,284.5,284.51,283.39,283.59,8195.0,284.5,284.51,283.39,283.59,8195.0
2018-12-31 12:45:00,283.55,283.75,283.05,283.21,7500.0,283.55,283.75,283.05,283.21,7500.0
2018-12-31 12:50:00,283.08,283.3,282.91,283.17,5875.0,283.08,283.3,282.91,283.17,5875.0
2018-12-31 12:55:00,282.91,283.42,282.89,283.35,7372.0,282.91,283.42,282.89,283.35,7372.0
2018-12-31 13:00:00,283.4,283.69,283.0,283.02,8041.0,283.4,283.69,283.0,283.02,8041.0
2018-12-31 13:05:00,283.05,283.15,282.84,282.94,5939.0,283.05,283.15,282.84,282.94,5939.0
2018-12-31 13:10:00,282.91,283.38,282.79,283.3,4416.0,282.91,283.38,282.79,283.3,4416.0
2018-12-31 13:15:00,283.43,283.89,283.43,283.74,6219.0,283.43,283.89,283.43,283.74,6219.0
2018-12-31 13:20:00,283.83,283.85,283.54,283.85,2400.0,283.83,283.85,283.54,283.85,2400.0
2018-12-31 13:25:00,283.91,284.2,283.67,284.2,1708.0,283.91,284.2,283.67,284.2,1708.0
2018-12-31 13:30:00,284.16,284.65,284.03,284.44,7892.0,284.16,284.65,284.03,284.44,7892.0
2018-12-31 13:35:00,284.72,284.75,284.59,284.59,1800.0,284.72,284.75,284.59,284.59,1800.0
2018-12-31 13:40:00,284.69,284.83,284.34,284.34,3560.0,284.69,284.83,284.34,284.34,3560.0
2018-12-31 13:45:00,284.22,284.22,283.82,283.98,2600.0,284.22,284.22,283.82,283.98,2600.0
2018-12-31 13:50:00,283.96,283.99,282.96,283.11,2900.0,283.96,283.99,282.96,283.11,2900.0
2018-12-31 13:55:00,282.96,283.7,282.95,283.56,4402.0,282.96,283.7,282.95,283.56,4402.0
2018-12-31 14:00:00,283.33,283.36,282.91,283.12,3900.0,283.33,283.36,282.91,283.12,3900.0
2018-12-31 14:05:00,283.1,283.76,283.09,283.4,3944.0,283.1,283.76,283.09,283.4,3944.0
2018-12-31 14:10:00,283.48,283.74,283.35,283.36,4000.0,283.48,283.74,283.35,283.36,4000.0
2018-12-31 14:15:00,283.37,283.74,282.91,283.53,4351.0,283.37,283.74,282.91,283.53,4351.0
2018-12-31 14:20:00,283.4,283.5,282.0,282.46,6529.0,283.4,283.5,282.0,282.46,6529.0
2018-12-31 14:25:00,282.3,282.63,281.97,282.0,11146.0,282.3,282.63,281.97,282.0,11146.0
2018-12-31 14:30:00,282.0,282.24,281.57,281.83,8953.0,282.0,282.24,281.57,281.83,8953.0
2018-12-31 14:35:00,282.24,282.24,281.73,282.13,4424.0,282.24,282.24,281.73,282.13,4424.0
2018-12-31 14:40:00,282.12,282.61,282.12,282.3,3900.0,282.12,282.61,282.12,282.3,3900.0
2018-12-31 14:45:00,282.32,283.19,282.2,283.12,3726.0,282.32,283.19,282.2,283.12,3726.0
2018-12-31 14:50:00,283.2,284.0,283.08,283.54,12534.0,283.2,284.0,283.08,283.54,12534.0
2018-12-31 14:55:00,283.46,284.07,283.08,283.14,7116.0,283.46,284.07,283.08,283.14,7116.0
2018-12-31 15:00:00,283.03,283.72,283.03,283.26,6100.0,283.03,283.72,283.03,283.26,6100.0
2018-12-31 15:05:00,283.36,283.7,283.1,283.14,6607.0,283.36,283.7,283.1,283.14,6607.0
2018-12-31 15:10:00,283.04,283.17,282.65,282.65,4655.0,283.04,283.17,282.65,282.65,4655.0
2018-12-31 15:15:00,282.58,283.0,282.32,283.0,4492.0,282.58,283.0,282.32,283.0,4492.0
2018-12-31 15:20:00,283.0,283.27,282.55,282.55,8231.0,283.0,283.27,282.55,282.55,8231.0
2018-12-31 15:25:00,282.67,283.5,282.6,283.18,9135.0,282.67,283.5,282.6,283.18,9135.0
2018-12-31 15:30:00,283.22,284.13,283.17,284.11,7962.0,283.22,284.13,283.17,284.11,7962.0
2018-12-31 15:35:00,284.05,284.08,283.76,283.99,12006.0,284.05,284.08,283.76,283.99,12006.0
2018-12-31 15:40:00,284.0,284.68,283.94,284.32,11708.0,284.0,284.68,283.94,284.32,11708.0
2018-12-31 15:45:00,284.52,284.62,283.09,283.31,9584.0,284.52,284.62,283.09,283.31,9584.0
2018-12-31 15:50:00,283.3,283.56,282.78,282.82,13841.0,283.3,283.56,282.78,282.82,13841.0
2018-12-31 15:55:00,282.94,285.1,282.87,285.1,64811.0,282.94,285.1,282.87,285.1,64811.0
2019-01-02 09:30:00,279.89,281.75,279.11,280.12,32408.0,279.89,281.75,279.11,280.12,32408.0
2019-01-02 09:35:00,279.52,280.53,279.52,280.38,19611.0,279.52,280.53,279.52,280.38,19611.0
2019-01-02 09:40:00,280.21,280.5,279.67,280.26,9737.0,280.21,280.5,279.67,280.26,9737.0
2019-01-02 09:45:00,280.45,281.78,280.45,281.44,12531.0,280.45,281.78,280.45,281.44,12531.0
2019-01-02 09:50:00,281.66,282.64,280.97,281.23,8104.0,281.66,282.64,280.97,281.23,8104.0
2019-01-02 09:55:00,281.14,282.3,281.1,282.11,7458.0,281.14,282.3,281.1,282.11,7458.0
2019-01-02 10:00:00,282.13,283.0,281.66,283.0,7724.0,282.13,283.0,281.66,283.0,7724.0
2019-01-02 10:05:00,282.85,284.21,282.8,283.99,14838.0,282.85,284.21,282.8,283.99,14838.0
2019-01-02 10:10:00,283.8,283.85,283.28,283.5,4404.0,283.8,283.85,283.28,283.5,4404.0
2019-01-02 10:15:00,283.35,283.52,282.89,282.95,8267.0,283.35,283.52,282.89,282.95,8267.0
2019-01-02 10:20:00,282.92,283.38,282.73,283.02,13389.0,282.92,283.38,282.73,283.02,13389.0
2019-01-02 10:25:00,283.43,284.21,282.73,282.73,13043.0,283.43,284.21,282.73,282.73,13043.0
2019-01-02 10:30:00,282.63,282.95,282.07,282.13,5600.0,282.63,282.95,282.07,282.13,5600.0
2019-01-02 10:35:00,282.13,282.42,281.74,281.99,11200.0,282.13,282.42,281.74,281.99,11200.0
2019-01-02 10:40:00,281.92,283.02,281.92,282.47,14539.0,281.92,283.02,281.92,282.47,14539.0
2019-01-02 10:45:00,282.5,283.03,282.04,282.61,11885.0,282.5,283.03,282.04,282.61,11885.0
2019-01-02 10:50:00,282.6,283.4,282.45,282.88,9256.0,282.6,283.4,282.45,282.88,9256.0
2019-01-02 10:55:00,282.97,284.16,282.87,283.87,9801.0,282.97,284.16,282.87,283.87,9801.0
2019-01-02 11:00:00,283.74,283.92,283.5,283.9,11103.0,283.74,283.92,283.5,283.9,11103.0
2019-01-02 11:05:00,283.92,284.99,283.92,284.92,6419.0,283.92,284.99,283.92,284.92,6419.0
2019-01-02 11:10:00,284.98,285.34,284.46,285.34,10198.0,284.98,285.34,284.46,285.34,10198.0
2019-01-02 11:15:00,285.34,285.64,284.83,285.64,6700.0,285.34,285.64,284.83,285.64,6700.0
2019-01-02 11:20:00,285.74,285.78,285.17,285.44,5502.0,285.74,285.78,285.17,285.44,5502.0
2019-01-02 11:25:00,285.49,285.49,284.29,284.72,10599.0,285.49,285.49,284.29,284.72,10599.0
2019-01-02 11:30:00,284.72,284.72,283.9,284.32,6462.0,284.72,284.72,283.9,284.32,6462.0
2019-01-02 11:35:00,284.57,284.57,283.59,283.8,4700.0,284.57,284.57,283.59,283.8,4700.0
2019-01-02 11:40:00,283.8,284.88,283.69,284.79,3800.0,283.8,284.88,283.69,284.79,3800.0
2019-01-02 11:45:00,284.86,285.38,284.7,285.38,10773.0,284.86,285.38,284.7,285.38,10773.0
2019-01-02 11:50:00,285.19,285.26,284.31,284.47,7360.0,285.19,285.26,284.31,284.47,7360.0
2019-01-02 11:55:00,284.27,284.69,283.72,283.84,3900.0,284.27,284.69,283.72,283.84,3900.0
2019-01-02 12:00:00,283.68,284.2,283.53,283.95,5900.0,283.68,284.2,283.53,283.95,5900.0
2019-01-02 12:05:00,284.11,284.51,283.87,284.12,5451.0,284.11,284.51,283.87,284.12,5451.0
2019-01-02 12:10:00,284.31,284.4,284.01,284.13,3800.0,284.31,284.4,284.01,284.13,3800.0
2019-01-02 12:15:00,284.13,284.13,283.69,283.8,4326.0,284.13,284.13,283.69,283.8,4326.0
2019-01-02 12:20:00,283.78,283.81,282.84,282.96,21361.0,283.78,283.81,282.84,282.96,21361.0
2019-01-02 12:25:00,282.9,283.06,282.73,282.93,5900.0,282.9,283.06,282.73,282.93,5900.0
2019-01-02 12:30:00,282.9,284.63,282.9,284.63,8785.0,282.9,284.63,282.9,284.63,8785.0
2019-01-02 12:35:00,284.4,285.88,284.4,285.68,10007.0,284.4,285.88,284.4,285.68,10007.0
2019-01-02 12:40:00,285.64,285.9,285.28,285.9,7244.0,285.64,285.9,285.28,285.9,7244.0
2019-01-02 12:45:00,286.05,286.3,286.01,286.07,7362.0,286.05,286.3,286.01,286.07,7362.0
2019-01-02 12:50:00,286.08,286.54,286.02,286.48,6500.0,286.08,286.54,286.02,286.48,6500.0
2019-01-02 12:55:00,286.54,286.76,285.84,285.84,6200.0,286.54,286.76,285.84,285.84,6200.0
2019-01-02 13:00:00,286.0,286.35,286.0,286.22,3700.0,286.0,286.35,286.0,286.22,3700.0
2019-01-02 13:05:00,286.17,286.89,286.16,286.72,4996.0,286.17,286.89,286.16,286.72,4996.0
2019-01-02 13:10:00,286.67,286.67,286.42,286.65,2900.0,286.67,286.67,286.42,286.65,2900.0
2019-01-02 13:15:00,286.71,286.99,286.6,286.99,106900.0,286.71,286.99,286.6,286.99,106900.0
2019-01-02 13:20:00,286.9,287.47,286.87,287.35,2100.0,286.9,287.47,286.87,287.35,2100.0
2019-01-02 13:25:00,287.35,288.3,287.26,287.98,5100.0,287.35,288.3,287.26,287.98,5100.0
2019-01-02 13:30:00,288.3,288.66,288.09,288.5,4100.0,288.3,288.66,288.09,288.5,4100.0
2019-01-02 13:35:00,288.45,288.45,288.02,288.09,3523.0,288.45,288.45,288.02,288.09,3523.0
2019-01-02 13:40:00,288.09,288.3,287.97,288.27,3774.0,288.09,288.3,287.97,288.27,3774.0
2019-01-02 13:45:00,288.24,288.91,288.23,288.74,5498.0,288.24,288.91,288.23,288.74,5498.0
2019-01-02 13:50:00,288.76,288.76,288.35,288.5,3500.0,288.76,288.76,288.35,288.5,3500.0
2019-01-02 13:55:00,288.44,288.62,288.33,288.62,5353.0,288.44,288.62,288.33,288.62,5353.0
2019-01-02 14:00:00,288.69,288.69,287.97,288.24,5600.0,288.69,288.69,287.97,288.24,5600.0
2019-01-02 14:05:00,288.19,288.19,287.21,287.33,5239.0,288.19,288.19,287.21,287.33,5239.0
2019-01-02 14:10:00,287.23,287.29,286.99,287.28,5000.0,287.23,287.29,286.99,287.28,5000.0
2019-01-02 14:15:00,287.23,287.59,287.1,287.53,4100.0,287.23,287.59,287.1,287.53,4100.0
2019-01-02 14:20:00,287.46,288.57,287.38,288.52,5200.0,287.46,288.57,287.38,288.52,5200.0
2019-01-02 14:25:00,288.52,288.87,288.36,288.65,5786.0,288.52,288.87,288.36,288.65,5786.0
2019-01-02 14:30:00,288.69,289.11,288.65,288.76,4000.0,288.69,289.11,288.65,288.76,4000.0
2019-01-02 14:35:00,288.95,289.21,288.77,289.06,5164.0,288.95,289.21,288.77,289.06,5164.0
2019-01-02 14:40:00,289.12,289.28,288.45,288.94,16904.0,289.12,289.28,288.45,288.94,16904.0
2019-01-02 14:45:00,288.74,289.52,288.63,289.38,6874.0,288.74,289.52,288.63,289.38,6874.0
2019-01-02 14:50:00,289.41,289.51,288.79,288.86,9673.0,289.41,289.51,288.79,288.86,9673.0
2019-01-02 14:55:00,288.95,289.09,288.22,288.23,12548.0,288.95,289.09,288.22,288.23,12548.0
2019-01-02 15:00:00,288.11,288.27,287.59,287.59,8300.0,288.11,288.27,287.59,287.59,8300.0
2019-01-02 15:05:00,287.56,287.68,287.33,287.59,8646.0,287.56,287.68,287.33,287.59,8646.0
2019-01-02 15:10:00,287.58,287.63,287.03,287.56,4300.0,287.58,287.63,287.03,287.56,4300.0
2019-01-02 15:15:00,287.64,287.64,286.52,286.66,8142.0,287.64,287.64,286.52,286.66,8142.0
2019-01-02 15:20:00,286.54,287.61,286.54,287.54,15210.0,286.54,287.61,286.54,287.54,15210.0
2019-01-02 15:25:00,287.61,287.9,287.07,287.27,11835.0,287.61,287.9,287.07,287.27,11835.0
2019-01-02 15:30:00,287.26,287.26,286.64,286.74,12749.0,287.26,287.26,286.64,286.74,12749.0
2019-01-02 15:35:00,286.75,287.14,286.55,286.6,16556.0,286.75,287.14,286.55,286.6,16556.0
2019-01-02 15:40:00,286.59,287.3,286.33,287.02,11263.0,286.59,287.3,286.33,287.02,11263.0
2019-01-02 15:45:00,287.08,287.58,287.01,287.13,10958.0,287.08,287.58,287.01,287.13,10958.0
2019-01-02 15:50:00,287.11,287.63,287.11,287.4,12311.0,287.11,287.63,287.11,287.4,12311.0
2019-01-02 15:55:00,287.44,288.16,287.43,288.1,49185.0,287.44,288.16,287.43,288.1,49185.0
2019-01-03 09:30:00,284.62,289.29,284.62,289.28,9189.0,284.62,289.29,284.62,289.28,9189.0
2019-01-03 09:35:00,289.28,289.88,287.0,287.0,11800.0,289.28,289.88,287.0,287.0,11800.0
2019-01-03 09:40:00,286.66,287.7,286.0,287.24,6894.0,286.66,287.7,286.0,287.24,6894.0
2019-01-03 09:45:00,287.05,287.53,286.45,287.02,7388.0,287.05,287.53,286.45,287.02,7388.0
2019-01-03 09:50:00,287.03,287.79,286.62,287.79,4995.0,287.03,287.79,286.62,287.79,4995.0
2019-01-03 09:55:00,288.1,289.82,287.86,288.41,14900.0,288.1,289.82,287.86,288.41,14900.0
2019-01-03 10:00:00,288.33,288.98,287.8,288.98,5900.0,288.33,288.98,287.8,288.98,5900.0
2019-01-03 10:05:00,289.41,289.67,288.84,289.16,8509.0,289.41,289.67,288.84,289.16,8509.0
2019-01-03 10:10:00,289.06,289.69,288.84,288.84,6507.0,289.06,289.69,288.84,288.84,6507.0
2019-01-03 10:15:00,288.18,289.06,287.48,289.06,3001.0,288.18,289.06,287.48,289.06,3001.0
2019-01-03 10:20:00,289.39,290.52,288.97,290.43,11200.0,289.39,290.52,288.97,290.43,11200.0
2019-01-03 10:25:00,290.44,290.64,290.12,290.39,5800.0,290.44,290.64,290.12,290.39,5800.0
2019-01-03 10:30:00,290.18,290.34,288.73,289.07,22200.0,290.18,290.34,288.73,289.07,22200.0
2019-01-03 10:35:00,288.98,289.05,287.45,287.92,6800.0,288.98,289.05,287.45,287.92,6800.0
2019-01-03 10:40:00,287.91,288.71,287.76,287.83,23171.0,287.91,288.71,287.76,287.83,23171.0
2019-01-03 10:45:00,287.72,289.45,287.7,289.36,9570.0,287.72,289.45,287.7,289.36,9570.0
2019-01-03 10:50:00,289.39,290.39,289.19,289.84,10497.0,289.39,290.39,289.19,289.84,10497.0
2019-01-03 10:55:00,289.75,291.53,289.73,291.53,9213.0,289.75,291.53,289.73,291.53,9213.0
2019-01-03 11:00:00,291.67,292.55,291.47,292.5,9457.0,291.67,292.55,291.47,292.5,9457.0
2019-01-03 11:05:00,292.54,292.54,291.2,291.4,18556.0,292.54,292.54,291.2,291.4,18556.0
2019-01-03 11:10:00,291.46,292.86,291.46,292.43,15557.0,291.46,292.86,291.46,292.43,15557.0
2019-01-03 11:15:00,292.31,293.26,292.14,292.26,9002.0,292.31,293.26,292.14,292.26,9002.0
2019-01-03 11:20:00,292.26,292.57,291.29,291.5,12657.0,292.26,292.57,291.29,291.5,12657.0
2019-01-03 11:25:00,291.63,291.63,291.06,291.06,15118.0,291.63,291.63,291.06,291.06,15118.0
2019-01-03 11:30:00,291.0,291.31,290.4,290.9,7602.0,291.0,291.31,290.4,290.9,7602.0
2019-01-03 11:35:00,291.12,293.31,291.07,293.31,9599.0,291.12,293.31,291.07,293.31,9599.0
2019-01-03 11:40:00,293.4,294.0,292.9,293.62,8100.0,293.4,294.0,292.9,293.62,8100.0
2019-01-03 11:45:00,293.51,293.52,292.23,292.23,19299.0,293.51,293.52,292.23,292.23,19299.0
2019-01-03 11:50:00,292.28,292.71,291.67,291.98,9558.0,292.28,292.71,291.67,291.98,9558.0
2019-01-03 11:55:00,291.88,292.26,291.58,292.24,4675.0,291.88,292.26,291.58,292.24,4675.0
2019-01-03 12:00:00,292.16,292.62,291.5,291.78,10350.0,292.16,292.62,291.5,291.78,10350.0
2019-01-03 12:05:00,291.53,291.96,291.34,291.81,3400.0,291.53,291.96,291.34,291.81,3400.0
2019-01-03 12:10:00,291.95,292.55,291.94,292.47,5589.0,291.95,292.55,291.94,292.47,5589.0
2019-01-03 12:15:00,292.48,292.64,290.68,290.94,6463.0,292.48,292.64,290.68,290.94,6463.0
2019-01-03 12:20:00,291.07,291.68,290.72,291.68,4950.0,291.07,291.68,290.72,291.68,4950.0
2019-01-03 12:25:00,291.73,291.73,290.74,291.25,3200.0,291.73,291.73,290.74,291.25,3200.0
2019-01-03 12:30:00,291.18,291.77,290.96,291.76,6800.0,291.18,291.77,290.96,291.76,6800.0
2019-01-03 12:35:00,291.83,291.85,290.31,290.32,3400.0,291.83,291.85,290.31,290.32,3400.0
2019-01-03 12:40:00,290.57,290.91,290.31,290.57,7000.0,290.57,290.91,290.31,290.57,7000.0
2019-01-03 12:45:00,290.74,291.25,290.62,291.13,4000.0,290.74,291.25,290.62,291.13,4000.0
2019-01-03 12:50:00,291.26,291.99,291.26,291.87,4600.0,291.26,291.99,291.26,291.87,4600.0
2019-01-03 12:55:00,292.12,292.19,291.75,292.05,4301.0,292.12,292.19,291.75,292.05,4301.0
2019-01-03 13:00:00,291.91,291.91,291.21,291.41,9000.0,291.91,291.91,291.21,291.41,9000.0
2019-01-03 13:05:00,291.4,291.4,290.61,290.61,3100.0,291.4,291.4,290.61,290.61,3100.0
2019-01-03 13:10:00,290.61,291.07,290.4,290.78,3485.0,290.61,291.07,290.4,290.78,3485.0
2019-01-03 13:15:00,290.78,290.78,289.27,289.68,11513.0,290.78,290.78,289.27,289.68,11513.0
2019-01-03 13:20:00,289.53,290.34,289.42,290.24,4200.0,289.53,290.34,289.42,290.24,4200.0
2019-01-03 13:25:00,290.45,290.77,290.07,290.27,4713.0,290.45,290.77,290.07,290.27,4713.0
2019-01-03 13:30:00,290.43,290.79,290.37,290.58,2900.0,290.43,290.79,290.37,290.58,2900.0
2019-01-03 13:35:00,290.63,291.37,290.24,291.37,3700.0,290.63,291.37,290.24,291.37,3700.0
2019-01-03 13:40:00,291.32,291.79,291.2,291.49,5910.0,291.32,291.79,291.2,291.49,5910.0
2019-01-03 13:45:00,291.53,291.58,291.17,291.33,8105.0,291.53,291.58,291.17,291.33,8105.0
2019-01-03 13:50:00,291.0,291.04,289.41,289.41,7593.0,291.0,291.04,289.41,289.41,7593.0
2019-01-03 13:55:00,289.39,289.62,289.13,289.13,6249.0,289.39,289.62,289.13,289.13,6249.0
2019-01-03 14:00:00,289.18,290.12,288.95,290.12,6735.0,289.18,290.12,288.95,290.12,6735.0
2019-01-03 14:05:00,290.1,290.56,289.69,290.47,15000.0,290.1,290.56,289.69,290.47,15000.0
2019-01-03 14:10:00,290.37,290.94,290.19,290.24,8286.0,290.37,290.94,290.19,290.24,8286.0
2019-01-03 14:15:00,290.05,290.53,289.87,290.31,6300.0,290.05,290.53,289.87,290.31,6300.0
2019-01-03 14:20:00,290.3,290.83,290.17,290.53,6000.0,290.3,290.83,290.17,290.53,6000.0
2019-01-03 14:25:00,290.44,291.4,290.31,291.4,4625.0,290.44,291.4,290.31,291.4,4625.0
2019-01-03 14:30:00,291.65,291.8,290.73,291.08,8910.0,291.65,291.8,290.73,291.08,8910.0
2019-01-03 14:35:00,290.96,291.13,289.95,290.19,12430.0,290.96,291.13,289.95,290.19,12430.0
2019-01-03 14:40:00,290.27,290.45,289.61,289.7,2700.0,290.27,290.45,289.61,289.7,2700.0
2019-01-03 14:45:00,289.59,289.62,288.61,288.74,16803.0,289.59,289.62,288.61,288.74,16803.0
2019-01-03 14:50:00,288.78,289.3,288.75,288.92,6344.0,288.78,289.3,288.75,288.92,6344.0
2019-01-03 14:55:00,288.94,288.95,288.18,288.75,7279.0,288.94,288.95,288.18,288.75,7279.0
2019-01-03 15:00:00,288.63,288.77,288.33,288.33,8600.0,288.63,288.77,288.33,288.33,8600.0
2019-01-03 15:05:00,288.57,289.13,288.55,288.79,7900.0,288.57,289.13,288.55,288.79,7900.0
2019-01-03 15:10:00,288.8,288.8,288.16,288.16,6427.0,288.8,288.8,288.16,288.16,6427.0
2019-01-03 15:15:00,288.25,288.74,287.97,288.64,5505.0,288.25,288.74,287.97,288.64,5505.0
2019-01-03 15:20:00,288.73,288.89,288.24,288.24,8000.0,288.73,288.89,288.24,288.24,8000.0
2019-01-03 15:25:00,288.37,288.79,287.82,288.46,9100.0,288.37,288.79,287.82,288.46,9100.0
2019-01-03 15:30:00,288.46,289.67,288.27,289.47,8523.0,288.46,289.67,288.27,289.47,8523.0
2019-01-03 15:35:00,289.59,289.61,288.53,288.57,10500.0,289.59,289.61,288.53,288.57,10500.0
2019-01-03 15:40:00,288.46,288.57,287.61,287.79,9999.0,288.46,288.57,287.61,287.79,9999.0
2019-01-03 15:45:00,287.84,288.19,287.81,287.98,22929.0,287.84,288.19,287.81,287.98,22929.0
2019-01-03 15:50:00,287.98,288.21,287.28,287.58,23712.0,287.98,288.21,287.28,287.58,23712.0
2019-01-03 15:55:00,287.58,288.09,287.0,287.51,67056.0,287.58,288.09,287.0,287.51,67056.0
2019-01-04 09:30:00,291.11,292.2,288.62,291.57,7128.0,291.11,292.2,288.62,291.57,7128.0
2019-01-04 09:35:00,291.13,292.96,290.74,292.71,8725.0,291.13,292.96,290.74,292.71,8725.0
2019-01-04 09:40:00,292.71,295.0,292.17,294.69,20389.0,292.71,295.0,292.17,294.69,20389.0
2019-01-04 09:45:00,294.94,295.26,293.86,294.83,11851.0,294.94,295.26,293.86,294.83,11851.0
2019-01-04 09:50:00,295.01,296.99,294.92,295.97,9932.0,295.01,296.99,294.92,295.97,9932.0
2019-01-04 09:55:00,295.69,296.47,295.12,295.86,4020.0,295.69,296.47,295.12,295.86,4020.0
2019-01-04 10:00:00,296.36,297.77,296.36,296.9,12336.0,296.36,297.77,296.36,296.9,12336.0
2019-01-04 10:05:00,296.96,297.73,296.93,297.44,13945.0,296.96,297.73,296.93,297.44,13945.0
2019-01-04 10:10:00,297.44,298.28,295.8,295.8,11467.0,297.44,298.28,295.8,295.8,11467.0
2019-01-04 10:15:00,295.75,296.0,295.29,295.44,5559.0,295.75,296.0,295.29,295.44,5559.0
2019-01-04 10:20:00,295.31,297.01,294.79,296.25,35734.0,295.31,297.01,294.79,296.25,35734.0
2019-01-04 10:25:00,296.24,296.91,296.02,296.17,16907.0,296.24,296.91,296.02,296.17,16907.0
2019-01-04 10:30:00,296.16,296.41,295.91,295.97,8281.0,296.16,296.41,295.91,295.97,8281.0
2019-01-04 10:35:00,296.07,296.55,295.85,296.38,17889.0,296.07,296.55,295.85,296.38,17889.0
2019-01-04 10:40:00,296.51,297.21,296.12,296.61,20000.0,296.51,297.21,296.12,296.61,20000.0
2019-01-04 10:45:00,296.67,297.31,296.66,297.14,16271.0,296.67,297.31,296.66,297.14,16271.0
2019-01-04 10:50:00,297.28,300.02,297.26,299.35,17234.0,297.28,300.02,297.26,299.35,17234.0
2019-01-04 10:55:00,299.35,300.29,299.34,300.13,10367.0,299.35,300.29,299.34,300.13,10367.0
2019-01-04 11:00:00,300.13,300.68,299.88,300.62,5861.0,300.13,300.68,299.88,300.62,5861.0
2019-01-04 11:05:00,300.6,300.6,299.94,300.04,6764.0,300.6,300.6,299.94,300.04,6764.0
2019-01-04 11:10:00,300.13,300.45,299.95,299.95,4501.0,300.13,300.45,299.95,299.95,4501.0
2019-01-04 11:15:00,299.93,300.44,299.46,300.43,12593.0,299.93,300.44,299.46,300.43,12593.0
2019-01-04 11:20:00,300.8,301.0,299.67,299.67,8911.0,300.8,301.0,299.67,299.67,8911.0
2019-01-04 11:25:00,299.63,300.01,299.12,299.32,10412.0,299.63,300.01,299.12,299.32,10412.0
2019-01-04 11:30:00,299.26,299.37,298.59,298.83,12554.0,299.26,299.37,298.59,298.83,12554.0
2019-01-04 11:35:00,298.98,298.98,298.07,298.4,14302.0,298.98,298.98,298.07,298.4,14302.0
2019-01-04 11:40:00,298.68,299.25,298.65,298.79,7831.0,298.68,299.25,298.65,298.79,7831.0
2019-01-04 11:45:00,299.05,300.0,299.05,299.75,16894.0,299.05,300.0,299.05,299.75,16894.0
2019-01-04 11:50:00,299.74,300.6,299.6,300.56,7369.0,299.74,300.6,299.6,300.56,7369.0
2019-01-04 11:55:00,300.64,300.64,299.82,299.92,13110.0,300.64,300.64,299.82,299.92,13110.0
2019-01-04 12:00:00,299.83,300.4,299.69,299.75,8000.0,299.83,300.4,299.69,299.75,8000.0
2019-01-04 12:05:00,299.99,300.58,299.99,300.58,7860.0,299.99,300.58,299.99,300.58,7860.0
2019-01-04 12:10:00,300.51,301.72,300.4,301.72,5800.0,300.51,301.72,300.4,301.72,5800.0
2019-01-04 12:15:00,301.35,302.81,301.35,302.65,8300.0,301.35,302.81,301.35,302.65,8300.0
2019-01-04 12:20:00,302.43,302.76,301.64,301.64,5150.0,302.43,302.76,301.64,301.64,5150.0
2019-01-04 12:25:00,301.67,302.21,301.67,302.2,3700.0,301.67,302.21,301.67,302.2,3700.0
2019-01-04 12:30:00,301.94,302.45,301.48,302.45,10313.0,301.94,302.45,301.48,302.45,10313.0
2019-01-04 12:35:00,302.32,303.24,302.19,302.8,8322.0,302.32,303.24,302.19,302.8,8322.0
2019-01-04 12:40:00,302.95,303.77,302.95,303.09,4425.0,302.95,303.77,302.95,303.09,4425.0
2019-01-04 12:45:00,303.09,303.31,302.74,303.25,4035.0,303.09,303.31,302.74,303.25,4035.0
2019-01-04 12:50:00,303.37,303.52,302.67,302.67,4648.0,303.37,303.52,302.67,302.67,4648.0
2019-01-04 12:55:00,302.8,303.24,302.53,302.81,5843.0,302.8,303.24,302.53,302.81,5843.0
2019-01-04 13:00:00,303.18,303.32,302.53,302.53,8580.0,303.18,303.32,302.53,302.53,8580.0
2019-01-04 13:05:00,302.61,303.22,302.59,303.22,5322.0,302.61,303.22,302.59,303.22,5322.0
2019-01-04 13:10:00,303.5,303.71,303.31,303.57,5700.0,303.5,303.71,303.31,303.57,5700.0
2019-01-04 13:15:00,303.6,304.34,303.6,304.34,7547.0,303.6,304.34,303.6,304.34,7547.0
2019-01-04 13:20:00,304.09,304.29,302.92,303.04,9663.0,304.09,304.29,302.92,303.04,9663.0
2019-01-04 13:25:00,302.94,303.33,302.83,303.21,5252.0,302.94,303.33,302.83,303.21,5252.0
2019-01-04 13:30:00,303.22,303.92,303.2,303.51,6181.0,303.22,303.92,303.2,303.51,6181.0
2019-01-04 13:35:00,303.46,303.76,303.37,303.52,5835.0,303.46,303.76,303.37,303.52,5835.0
2019-01-04 13:40:00,303.49,303.6,303.09,303.35,10119.0,303.49,303.6,303.09,303.35,10119.0
2019-01-04 13:45:00,303.46,304.42,303.12,304.42,6837.0,303.46,304.42,303.12,304.42,6837.0
2019-01-04 13:50:00,304.42,304.42,303.61,304.03,4987.0,304.42,304.42,303.61,304.03,4987.0
2019-01-04 13:55:00,303.98,304.02,303.52,303.93,3050.0,303.98,304.02,303.52,303.93,3050.0
2019-01-04 14:00:00,304.07,304.15,303.81,304.15,6457.0,304.07,304.15,303.81,304.15,6457.0
2019-01-04 14:05:00,303.92,303.92,303.16,303.48,7641.0,303.92,303.92,303.16,303.48,7641.0
2019-01-04 14:10:00,303.48,303.78,303.39,303.78,6200.0,303.48,303.78,303.39,303.78,6200.0
2019-01-04 14:15:00,303.77,304.1,303.34,303.96,8713.0,303.77,304.1,303.34,303.96,8713.0
2019-01-04 14:20:00,303.92,304.45,303.87,304.45,12087.0,303.92,304.45,303.87,304.45,12087.0
2019-01-04 14:25:00,304.42,305.12,304.32,304.78,7965.0,304.42,305.12,304.32,304.78,7965.0
2019-01-04 14:30:00,304.52,304.65,304.34,304.64,5615.0,304.52,304.65,304.34,304.64,5615.0
2019-01-04 14:35:00,304.7,304.89,304.05,304.17,6302.0,304.7,304.89,304.05,304.17,6302.0
2019-01-04 14:40:00,304.31,304.51,304.23,304.3,7428.0,304.31,304.51,304.23,304.3,7428.0
2019-01-04 14:45:00,304.22,304.26,301.39,301.93,10080.0,304.22,304.26,301.39,301.93,10080.0
2019-01-04 14:50:00,302.04,302.16,301.14,301.14,4570.0,302.04,302.16,301.14,301.14,4570.0
2019-01-04 14:55:00,301.14,301.42,300.74,300.74,5793.0,301.14,301.42,300.74,300.74,5793.0
2019-01-04 15:00:00,300.83,302.3,300.83,302.3,4802.0,300.83,302.3,300.83,302.3,4802.0
2019-01-04 15:05:00,302.27,302.54,301.66,301.66,7270.0,302.27,302.54,301.66,301.66,7270.0
2019-01-04 15:10:00,301.8,301.98,301.49,301.93,5783.0,301.8,301.98,301.49,301.93,5783.0
2019-01-04 15:15:00,301.93,302.32,301.78,301.92,4080.0,301.93,302.32,301.78,301.92,4080.0
2019-01-04 15:20:00,301.95,301.99,301.32,301.38,5196.0,301.95,301.99,301.32,301.38,5196.0
2019-01-04 15:25:00,301.34,301.48,301.07,301.18,6991.0,301.34,301.48,301.07,301.18,6991.0
2019-01-04 15:30:00,301.1,301.85,301.03,301.78,6723.0,301.1,301.85,301.03,301.78,6723.0
2019-01-04 15:35:00,301.85,302.2,301.63,301.82,19416.0,301.85,302.2,301.63,301.82,19416.0
2019-01-04 15:40:00,301.88,302.79,301.77,302.61,15381.0,301.88,302.79,301.77,302.61,15381.0
2019-01-04 15:45:00,302.71,303.09,302.45,302.63,13824.0,302.71,303.09,302.45,302.63,13824.0
2019-01-04 15:50:00,302.62,302.79,302.05,302.05,15282.0,302.62,302.79,302.05,302.05,15282.0
2019-01-04 15:55:00,302.19,303.17,302.1,302.78,51806.0,302.19,303.17,302.1,302.78,51806.0
2019-01-07 09:30:00,301.23,302.15,299.58,301.7,13442.0,301.23,302.15,299.58,301.7,13442.0
2019-01-07 09:35:00,301.09,301.35,299.26,299.82,10225.0,301.09,301.35,299.26,299.82,10225.0
2019-01-07 09:40:00,300.11,302.46,300.11,302.44,12500.0,300.11,302.46,300.11,302.44,12500.0
2019-01-07 09:45:00,302.54,302.54,301.14,301.36,8000.0,302.54,302.54,301.14,301.36,8000.0
2019-01-07 09:50:00,301.28,301.9,300.12,300.14,7405.0,301.28,301.9,300.12,300.14,7405.0
2019-01-07 09:55:00,300.08,301.64,299.95,301.64,15945.0,300.08,301.64,299.95,301.64,15945.0
2019-01-07 10:00:00,301.8,303.45,301.35,303.44,7807.0,301.8,303.45,301.35,303.44,7807.0
2019-01-07 10:05:00,303.68,304.11,302.25,302.34,22103.0,303.68,304.11,302.25,302.34,22103.0
2019-01-07 10:10:00,302.38,302.38,301.82,302.15,5321.0,302.38,302.38,301.82,302.15,5321.0
2019-01-07 10:15:00,302.24,302.25,301.38,301.66,11000.0,302.24,302.25,301.38,301.66,11000.0
2019-01-07 10:20:00,301.67,303.0,301.58,302.87,23470.0,301.67,303.0,301.58,302.87,23470.0
2019-01-07 10:25:00,302.89,303.0,302.75,302.75,7732.0,302.89,303.0,302.75,302.75,7732.0
2019-01-07 10:30:00,302.99,303.0,302.74,302.76,13212.0,302.99,303.0,302.74,302.76,13212.0
2019-01-07 10:35:00,302.86,302.88,301.72,301.72,5092.0,302.86,302.88,301.72,301.72,5092.0
2019-01-07 10:40:00,301.53,301.97,301.46,301.51,4900.0,301.53,301.97,301.46,301.51,4900.0
2019-01-07 10:45:00,301.44,301.44,300.57,300.75,6017.0,301.44,301.44,300.57,300.75,6017.0
2019-01-07 10:50:00,300.68,301.15,300.37,301.04,3432.0,300.68,301.15,300.37,301.04,3432.0
2019-01-07 10:55:00,300.75,301.08,300.5,301.08,7875.0,300.75,301.08,300.5,301.08,7875.0
2019-01-07 11:00:00,300.98,302.75,300.79,302.71,7237.0,300.98,302.75,300.79,302.71,7237.0
2019-01-07 11:05:00,302.94,303.05,302.44,302.6,13158.0,302.94,303.05,302.44,302.6,13158.0
2019-01-07 11:10:00,302.78,302.82,301.59,301.9,4656.0,302.78,302.82,301.59,301.9,4656.0
2019-01-07 11:15:00,302.12,302.33,301.96,302.08,3900.0,302.12,302.33,301.96,302.08,3900.0
2019-01-07 11:20:00,302.02,302.48,301.85,302.05,7530.0,302.02,302.48,301.85,302.05,7530.0
2019-01-07 11:25:00,301.9,302.19,301.75,302.19,5700.0,301.9,302.19,301.75,302.19,5700.0
2019-01-07 11:30:00,302.19,302.34,302.0,302.14,3400.0,302.19,302.34,302.0,302.14,3400.0
2019-01-07 11:35:00,302.09,303.0,302.01,303.0,8008.0,302.09,303.0,302.01,303.0,8008.0
2019-01-07 11:40:00,302.9,303.0,302.73,302.94,6735.0,302.9,303.0,302.73,302.94,6735.0
2019-01-07 11:45:00,302.82,303.0,302.69,302.73,10285.0,302.82,303.0,302.69,302.73,10285.0
2019-01-07 11:50:00,302.81,303.12,302.73,302.85,8486.0,302.81,303.12,302.73,302.85,8486.0
2019-01-07 11:55:00,302.94,303.18,302.39,303.18,21647.0,302.94,303.18,302.39,303.18,21647.0
2019-01-07 12:00:00,303.24,303.53,303.16,303.49,10068.0,303.24,303.53,303.16,303.49,10068.0
2019-01-07 12:05:00,303.29,303.54,303.06,303.5,4087.0,303.29,303.54,303.06,303.5,4087.0
2019-01-07 12:10:00,303.49,303.5,303.41,303.46,4779.0,303.49,303.5,303.41,303.46,4779.0
2019-01-07 12:15:00,303.49,303.5,303.24,303.35,5217.0,303.49,303.5,303.24,303.35,5217.0
2019-01-07 12:20:00,303.34,303.51,303.25,303.27,25184.0,303.34,303.51,303.25,303.27,25184.0
2019-01-07 12:25:00,303.26,303.5,303.2,303.37,7152.0,303.26,303.5,303.2,303.37,7152.0
2019-01-07 12:30:00,303.32,303.58,303.23,303.5,5440.0,303.32,303.58,303.23,303.5,5440.0
2019-01-07 12:35:00,303.41,303.5,303.27,303.29,2400.0,303.41,303.5,303.27,303.29,2400.0
2019-01-07 12:40:00,303.28,303.5,303.16,303.39,6048.0,303.28,303.5,303.16,303.39,6048.0
2019-01-07 12:45:00,303.45,303.75,303.25,303.26,9726.0,303.45,303.75,303.25,303.26,9726.0
2019-01-07 12:50:00,303.16,303.22,302.87,303.08,2302.0,303.16,303.22,302.87,303.08,2302.0
2019-01-07 12:55:00,302.94,303.39,302.94,303.31,4539.0,302.94,303.39,302.94,303.31,4539.0
2019-01-07 13:00:00,303.39,303.88,303.21,303.75,10197.0,303.39,303.88,303.21,303.75,10197.0
2019-01-07 13:05:00,303.74,303.88,303.52,303.75,5041.0,303.74,303.88,303.52,303.75,5041.0
2019-01-07 13:10:00,303.75,303.75,303.62,303.62,14901.0,303.75,303.75,303.62,303.62,14901.0
2019-01-07 13:15:00,303.61,303.75,303.57,303.57,6850.0,303.61,303.75,303.57,303.57,6850.0
2019-01-07 13:20:00,303.68,303.68,303.17,303.41,3461.0,303.68,303.68,303.17,303.41,3461.0
2019-01-07 13:25:00,303.33,303.45,303.03,303.04,4400.0,303.33,303.45,303.03,303.04,4400.0
2019-01-07 13:30:00,303.14,303.17,302.86,302.99,7717.0,303.14,303.17,302.86,302.99,7717.0
2019-01-07 13:35:00,302.99,303.09,302.28,302.68,5665.0,302.99,303.09,302.28,302.68,5665.0
2019-01-07 13:40:00,302.48,303.06,302.41,302.98,4549.0,302.48,303.06,302.41,302.98,4549.0
2019-01-07 13:45:00,302.92,302.92,302.12,302.38,4021.0,302.92,302.92,302.12,302.38,4021.0
2019-01-07 13:50:00,302.18,302.2,301.57,301.82,5200.0,302.18,302.2,301.57,301.82,5200.0
2019-01-07 13:55:00,301.94,302.07,301.8,301.96,3598.0,301.94,302.07,301.8,301.96,3598.0
2019-01-07 14:00:00,302.12,302.62,302.12,302.55,4700.0,302.12,302.62,302.12,302.55,4700.0
2019-01-07 14:05:00,302.5,302.7,302.23,302.39,4855.0,302.5,302.7,302.23,302.39,4855.0
2019-01-07 14:10:00,302.42,302.55,302.1,302.36,2900.0,302.42,302.55,302.1,302.36,2900.0
2019-01-07 14:15:00,302.36,302.64,302.02,302.19,6457.0,302.36,302.64,302.02,302.19,6457.0
2019-01-07 14:20:00,302.31,302.55,302.27,302.28,3814.0,302.31,302.55,302.27,302.28,3814.0
2019-01-07 14:25:00,302.29,302.3,301.95,302.1,6328.0,302.29,302.3,301.95,302.1,6328.0
2019-01-07 14:30:00,301.94,302.37,301.88,302.31,6473.0,301.94,302.37,301.88,302.31,6473.0
2019-01-07 14:35:00,302.25,302.25,301.85,302.13,3700.0,302.25,302.25,301.85,302.13,3700.0
2019-01-07 14:40:00,302.1,302.41,301.99,302.2,5523.0,302.1,302.41,301.99,302.2,5523.0
2019-01-07 14:45:00,302.22,302.42,302.04,302.05,5863.0,302.22,302.42,302.04,302.05,5863.0
2019-01-07 14:50:00,302.06,302.29,301.7,301.98,3188.0,302.06,302.29,301.7,301.98,3188.0
2019-01-07 14:55:00,301.68,301.77,301.44,301.45,4347.0,301.68,301.77,301.44,301.45,4347.0
2019-01-07 15:00:00,301.43,302.47,301.43,302.46,4415.0,301.43,302.47,301.43,302.46,4415.0
2019-01-07 15:05:00,302.42,302.45,302.21,302.42,6200.0,302.42,302.45,302.21,302.42,6200.0
2019-01-07 15:10:00,302.33,303.0,302.15,302.92,9195.0,302.33,303.0,302.15,302.92,9195.0
2019-01-07 15:15:00,303.0,303.08,302.8,302.9,7857.0,303.0,303.08,302.8,302.9,7857.0
2019-01-07 15:20:00,302.9,303.01,302.83,302.92,6401.0,302.9,303.01,302.83,302.92,6401.0
2019-01-07 15:25:00,302.92,303.03,302.78,302.78,15952.0,302.92,303.03,302.78,302.78,15952.0
2019-01-07 15:30:00,302.84,302.84,301.91,302.34,7695.0,302.84,302.84,301.91,302.34,7695.0
2019-01-07 15:35:00,302.27,302.78,302.27,302.28,5904.0,302.27,302.78,302.27,302.28,5904.0
2019-01-07 15:40:00,302.22,302.23,301.81,301.82,8850.0,302.22,302.23,301.81,301.82,8850.0
2019-01-07 15:45:00,301.88,302.49,301.88,302.26,19719.0,301.88,302.49,301.88,302.26,19719.0
2019-01-07 15:50:00,302.26,302.26,301.7,301.85,20939.0,302.26,302.26,301.7,301.85,20939.0
2019-01-07 15:55:00,301.85,302.14,301.09,301.38,31575.0,301.85,302.14,301.09,301.38,31575.0
2019-01-08 09:30:00,300.41,303.87,300.4,303.87,12338.0,300.41,303.87,300.4,303.87,12338.0
2019-01-08 09:35:00,304.46,304.72,303.48,304.6,12438.0,304.46,304.72,303.48,304.6,12438.0
2019-01-08 09:40:00,304.6,305.73,303.96,304.27,6108.0,304.6,305.73,303.96,304.27,6108.0
2019-01-08 09:45:00,304.06,304.53,301.93,302.18,8493.0,304.06,304.53,301.93,302.18,8493.0
2019-01-08 09:50:00,302.11,302.6,301.96,301.96,2000.0,302.11,302.6,301.96,301.96,2000.0
2019-01-08 09:55:00,302.03,303.4,302.02,302.96,6405.0,302.03,303.4,302.02,302.96,6405.0
2019-01-08 10:00:00,303.05,304.15,303.04,303.99,6480.0,303.05,304.15,303.04,303.99,6480.0
2019-01-08 10:05:00,304.2,304.59,303.78,304.35,13986.0,304.2,304.59,303.78,304.35,13986.0
2019-01-08 10:10:00,304.62,304.66,302.79,302.98,13866.0,304.62,304.66,302.79,302.98,13866.0
2019-01-08 10:15:00,303.04,303.04,301.82,301.9,7764.0,303.04,303.04,301.82,301.9,7764.0
2019-01-08 10:20:00,302.09,302.34,301.37,301.59,6053.0,302.09,302.34,301.37,301.59,6053.0
2019-01-08 10:25:00,301.8,303.09,300.92,301.16,18732.0,301.8,303.09,300.92,301.16,18732.0
2019-01-08 10:30:00,300.85,301.84,300.23,300.79,9670.0,300.85,301.84,300.23,300.79,9670.0
2019-01-08 10:35:00,300.9,301.08,300.14,300.93,7200.0,300.9,301.08,300.14,300.93,7200.0
2019-01-08 10:40:00,300.96,301.04,300.18,300.6,5323.0,300.96,301.04,300.18,300.6,5323.0
2019-01-08 10:45:00,300.34,300.94,300.34,300.86,3412.0,300.34,300.94,300.34,300.86,3412.0
2019-01-08 10:50:00,300.71,300.87,300.45,300.79,2960.0,300.71,300.87,300.45,300.79,2960.0
2019-01-08 10:55:00,300.93,301.24,300.7,301.13,7125.0,300.93,301.24,300.7,301.13,7125.0
2019-01-08 11:00:00,301.01,302.02,300.93,302.02,5700.0,301.01,302.02,300.93,302.02,5700.0
2019-01-08 11:05:00,301.97,302.72,301.79,302.6,6654.0,301.97,302.72,301.79,302.6,6654.0
2019-01-08 11:10:00,302.5,302.5,301.05,301.11,8674.0,302.5,302.5,301.05,301.11,8674.0
2019-01-08 11:15:00,301.25,302.1,301.03,302.05,11000.0,301.25,302.1,301.03,302.05,11000.0
2019-01-08 11:20:00,302.17,302.45,301.97,302.33,4100.0,302.17,302.45,301.97,302.33,4100.0
2019-01-08 11:25:00,302.42,302.51,301.67,301.98,8800.0,302.42,302.51,301.67,301.98,8800.0
2019-01-08 11:30:00,301.3,301.7,300.98,301.11,7180.0,301.3,301.7,300.98,301.11,7180.0
2019-01-08 11:35:00,301.24,301.56,301.04,301.56,2700.0,301.24,301.56,301.04,301.56,2700.0
2019-01-08 11:40:00,301.48,301.85,301.46,301.47,2600.0,301.48,301.85,301.46,301.47,2600.0
2019-01-08 11:45:00,301.68,302.02,301.56,301.99,6557.0,301.68,302.02,301.56,301.99,6557.0
2019-01-08 11:50:00,302.09,302.15,301.1,301.56,7129.0,302.09,302.15,301.1,301.56,7129.0
2019-01-08 11:55:00,301.67,301.97,301.48,301.8,4350.0,301.67,301.97,301.48,301.8,4350.0
2019-01-08 12:00:00,301.75,302.01,301.66,302.01,4006.0,301.75,302.01,301.66,302.01,4006.0
2019-01-08 12:05:00,302.13,302.16,301.79,302.16,13059.0,302.13,302.16,301.79,302.16,13059.0
2019-01-08 12:10:00,302.07,302.07,301.03,301.18,2800.0,302.07,302.07,301.03,301.18,2800.0
2019-01-08 12:15:00,301.34,302.23,301.34,302.02,3598.0,301.34,302.23,301.34,302.02,3598.0
2019-01-08 12:20:00,302.01,302.17,301.62,302.03,4050.0,302.01,302.17,301.62,302.03,4050.0
2019-01-08 12:25:00,302.02,302.17,301.47,301.47,2900.0,302.02,302.17,301.47,301.47,2900.0
2019-01-08 12:30:00,301.55,301.8,301.11,301.16,3898.0,301.55,301.8,301.11,301.16,3898.0
2019-01-08 12:35:00,301.0,301.16,300.81,301.05,4700.0,301.0,301.16,300.81,301.05,4700.0
2019-01-08 12:40:00,301.26,301.66,301.14,301.47,4600.0,301.26,301.66,301.14,301.47,4600.0
2019-01-08 12:45:00,301.56,301.68,300.49,300.5,4400.0,301.56,301.68,300.49,300.5,4400.0
2019-01-08 12:50:00,300.38,300.97,300.35,300.92,3876.0,300.38,300.97,300.35,300.92,3876.0
2019-01-08 12:55:00,300.95,301.09,300.32,301.09,2300.0,300.95,301.09,300.32,301.09,2300.0
2019-01-08 13:00:00,301.16,301.83,301.03,301.83,6613.0,301.16,301.83,301.03,301.83,6613.0
2019-01-08 13:05:00,301.86,302.01,301.69,301.82,3400.0,301.86,302.01,301.69,301.82,3400.0
2019-01-08 13:10:00,301.94,302.2,301.7,302.04,10251.0,301.94,302.2,301.7,302.04,10251.0
2019-01-08 13:15:00,302.06,302.11,301.65,301.73,2800.0,302.06,302.11,301.65,301.73,2800.0
2019-01-08 13:20:00,301.82,302.12,301.68,301.68,4313.0,301.82,302.12,301.68,301.68,4313.0
2019-01-08 13:25:00,301.55,301.66,301.42,301.65,2000.0,301.55,301.66,301.42,301.65,2000.0
2019-01-08 13:30:00,301.63,301.72,301.22,301.58,9300.0,301.63,301.72,301.22,301.58,9300.0
2019-01-08 13:35:00,301.58,301.74,301.4,301.74,1200.0,301.58,301.74,301.4,301.74,1200.0
2019-01-08 13:40:00,301.59,301.59,300.98,301.22,7427.0,301.59,301.59,300.98,301.22,7427.0
2019-01-08 13:45:00,301.3,301.52,300.73,301.52,1000.0,301.3,301.52,300.73,301.52,1000.0
2019-01-08 13:50:00,301.58,302.36,301.47,302.2,8700.0,301.58,302.36,301.47,302.2,8700.0
2019-01-08 13:55:00,302.25,302.31,301.59,301.59,6071.0,302.25,302.31,301.59,301.59,6071.0
2019-01-08 14:00:00,301.58,302.21,301.43,302.07,3250.0,301.58,302.21,301.43,302.07,3250.0
2019-01-08 14:05:00,302.11,302.19,301.52,301.8,3600.0,302.11,302.19,301.52,301.8,3600.0
2019-01-08 14:10:00,302.04,302.42,301.97,302.42,2100.0,302.04,302.42,301.97,302.42,2100.0
2019-01-08 14:15:00,302.48,302.59,301.68,301.68,7112.0,302.48,302.59,301.68,301.68,7112.0
2019-01-08 14:20:00,301.75,301.82,301.17,301.35,4500.0,301.75,301.82,301.17,301.35,4500.0
2019-01-08 14:25:00,301.3,301.73,301.18,301.45,5300.0,301.3,301.73,301.18,301.45,5300.0
2019-01-08 14:30:00,301.31,301.67,301.0,301.25,6350.0,301.31,301.67,301.0,301.25,6350.0
2019-01-08 14:35:00,301.07,301.5,301.03,301.5,3700.0,301.07,301.5,301.03,301.5,3700.0
2019-01-08 14:40:00,301.64,301.66,301.38,301.57,7899.0,301.64,301.66,301.38,301.57,7899.0
2019-01-08 14:45:00,301.54,301.71,301.14,301.33,5310.0,301.54,301.71,301.14,301.33,5310.0
2019-01-08 14:50:00,301.36,301.36,300.94,301.31,8302.0,301.36,301.36,300.94,301.31,8302.0
2019-01-08 14:55:00,301.39,301.49,300.78,301.09,6714.0,301.39,301.49,300.78,301.09,6714.0
2019-01-08 15:00:00,301.02,301.34,300.75,300.75,8381.0,301.02,301.34,300.75,300.75,8381.0
2019-01-08 15:05:00,300.9,300.96,300.17,300.63,16054.0,300.9,300.96,300.17,300.63,16054.0
2019-01-08 15:10:00,300.46,301.01,300.46,301.01,11283.0,300.46,301.01,300.46,301.01,11283.0
2019-01-08 15:15:00,300.98,301.22,300.84,301.18,5200.0,300.98,301.22,300.84,301.18,5200.0
2019-01-08 15:20:00,301.13,301.42,300.98,301.4,11607.0,301.13,301.42,300.98,301.4,11607.0
2019-01-08 15:25:00,301.45,301.7,301.17,301.68,12415.0,301.45,301.7,301.17,301.68,12415.0
2019-01-08 15:30:00,301.68,302.1,301.57,301.84,16806.0,301.68,302.1,301.57,301.84,16806.0
2019-01-08 15:35:00,301.77,302.15,301.77,301.96,10356.0,301.77,302.15,301.77,301.96,10356.0
2019-01-08 15:40:00,301.89,301.89,301.11,301.33,16703.0,301.89,301.89,301.11,301.33,16703.0
2019-01-08 15:45:00,301.29,301.53,300.81,300.9,12701.0,301.29,301.53,300.81,300.9,12701.0
2019-01-08 15:50:00,300.84,301.03,300.71,300.97,19284.0,300.84,301.03,300.71,300.97,19284.0
2019-01-08 15:55:00,301.01,301.52,300.12,300.69,141192.0,301.01,301.52,300.12,300.69,141192.0
2019-01-09 09:30:00,301.93,301.93,300.67,300.83,9352.0,301.93,301.93,300.67,300.83,9352.0
2019-01-09 09:35:00,300.71,301.79,300.37,300.95,8130.0,300.71,301.79,300.37,300.95,8130.0
2019-01-09 09:40:00,300.97,301.36,299.33,300.93,7050.0,300.97,301.36,299.33,300.93,7050.0
2019-01-09 09:45:00,301.5,301.5,300.0,300.04,10031.0,301.5,301.5,300.0,300.04,10031.0
2019-01-09 09:50:00,299.91,301.1,299.8,301.1,7000.0,299.91,301.1,299.8,301.1,7000.0
2019-01-09 09:55:00,301.5,301.94,300.78,301.4,10900.0,301.5,301.94,300.78,301.4,10900.0
2019-01-09 10:00:00,301.33,301.5,300.46,300.99,8395.0,301.33,301.5,300.46,300.99,8395.0
2019-01-09 10:05:00,300.89,301.25,300.02,300.57,8025.0,300.89,301.25,300.02,300.57,8025.0
2019-01-09 10:10:00,300.87,300.87,300.19,300.46,4800.0,300.87,300.87,300.19,300.46,4800.0
2019-01-09 10:15:00,300.07,300.98,300.06,300.98,3650.0,300.07,300.98,300.06,300.98,3650.0
2019-01-09 10:20:00,301.0,301.16,300.48,301.0,16928.0,301.0,301.16,300.48,301.0,16928.0
2019-01-09 10:25:00,300.97,301.07,300.64,301.07,11822.0,300.97,301.07,300.64,301.07,11822.0
2019-01-09 10:30:00,300.86,300.86,299.48,299.71,6053.0,300.86,300.86,299.48,299.71,6053.0
2019-01-09 10:35:00,299.54,300.11,299.48,299.77,5290.0,299.54,300.11,299.48,299.77,5290.0
2019-01-09 10:40:00,299.64,299.64,298.62,298.62,4875.0,299.64,299.64,298.62,298.62,4875.0
2019-01-09 10:45:00,298.7,298.94,298.19,298.94,7070.0,298.7,298.94,298.19,298.94,7070.0
2019-01-09 10:50:00,299.01,299.36,299.01,299.24,2400.0,299.01,299.36,299.01,299.24,2400.0
2019-01-09 10:55:00,299.1,299.1,297.24,297.4,13900.0,299.1,299.1,297.24,297.4,13900.0
2019-01-09 11:00:00,297.38,298.65,297.19,298.24,15168.0,297.38,298.65,297.19,298.24,15168.0
2019-01-09 11:05:00,298.26,298.28,297.42,297.76,9053.0,298.26,298.28,297.42,297.76,9053.0
2019-01-09 11:10:00,297.93,299.44,297.93,298.68,9765.0,297.93,299.44,297.93,298.68,9765.0
2019-01-09 11:15:00,298.68,299.08,298.48,298.48,8300.0,298.68,299.08,298.48,298.48,8300.0
2019-01-09 11:20:00,298.36,298.81,298.15,298.75,9300.0,298.36,298.81,298.15,298.75,9300.0
2019-01-09 11:25:00,298.61,298.89,298.31,298.56,6349.0,298.61,298.89,298.31,298.56,6349.0
2019-01-09 11:30:00,298.8,298.81,298.28,298.51,9727.0,298.8,298.81,298.28,298.51,9727.0
2019-01-09 11:35:00,298.77,298.93,298.63,298.88,7290.0,298.77,298.93,298.63,298.88,7290.0
2019-01-09 11:40:00,299.11,299.17,298.56,298.8,4917.0,299.11,299.17,298.56,298.8,4917.0
2019-01-09 11:45:00,298.79,299.54,298.77,299.0,7633.0,298.79,299.54,298.77,299.0,7633.0
2019-01-09 11:50:00,299.06,299.65,299.03,299.31,7313.0,299.06,299.65,299.03,299.31,7313.0
2019-01-09 11:55:00,299.41,299.41,298.76,298.76,4681.0,299.41,299.41,298.76,298.76,4681.0
2019-01-09 12:00:00,298.87,299.04,298.15,298.28,8768.0,298.87,299.04,298.15,298.28,8768.0
2019-01-09 12:05:00,298.08,298.46,298.07,298.26,2300.0,298.08,298.46,298.07,298.26,2300.0
2019-01-09 12:10:00,298.51,298.54,297.99,298.14,10889.0,298.51,298.54,297.99,298.14,10889.0
2019-01-09 12:15:00,298.26,298.59,298.17,298.32,1400.0,298.26,298.59,298.17,298.32,1400.0
2019-01-09 12:20:00,298.74,299.06,298.66,299.06,1000.0,298.74,299.06,298.66,299.06,1000.0
2019-01-09 12:25:00,299.28,299.28,298.89,299.06,3100.0,299.28,299.28,298.89,299.06,3100.0
2019-01-09 12:30:00,299.23,299.25,298.74,299.11,6700.0,299.23,299.25,298.74,299.11,6700.0
2019-01-09 12:35:00,299.22,299.54,299.12,299.54,5105.0,299.22,299.54,299.12,299.54,5105.0
2019-01-09 12:40:00,299.49,299.52,298.92,298.92,5700.0,299.49,299.52,298.92,298.92,5700.0
2019-01-09 12:45:00,298.94,299.23,298.74,298.74,8082.0,298.94,299.23,298.74,298.74,8082.0
2019-01-09 12:50:00,298.75,299.02,298.64,298.9,3400.0,298.75,299.02,298.64,298.9,3400.0
2019-01-09 12:55:00,299.13,299.24,298.95,298.95,5300.0,299.13,299.24,298.95,298.95,5300.0
2019-01-09 13:00:00,299.02,299.1,298.45,298.65,8500.0,299.02,299.1,298.45,298.65,8500.0
2019-01-09 13:05:00,298.55,298.8,298.45,298.6,6650.0,298.55,298.8,298.45,298.6,6650.0
2019-01-09 13:10:00,298.7,298.81,298.31,298.31,2900.0,298.7,298.81,298.31,298.31,2900.0
2019-01-09 13:15:00,298.44,298.52,297.81,297.96,10299.0,298.44,298.52,297.81,297.96,10299.0
2019-01-09 13:20:00,297.91,297.97,297.49,297.92,12188.0,297.91,297.97,297.49,297.92,12188.0
2019-01-09 13:25:00,297.88,298.16,297.75,298.16,6000.0,297.88,298.16,297.75,298.16,6000.0
2019-01-09 13:30:00,298.09,298.23,297.54,297.74,8568.0,298.09,298.23,297.54,297.74,8568.0
2019-01-09 13:35:00,297.63,298.1,297.6,298.1,2640.0,297.63,298.1,297.6,298.1,2640.0
2019-01-09 13:40:00,298.1,298.56,297.98,298.54,1753.0,298.1,298.56,297.98,298.54,1753.0
2019-01-09 13:45:00,298.53,298.6,298.31,298.33,4400.0,298.53,298.6,298.31,298.33,4400.0
2019-01-09 13:50:00,298.33,298.52,297.86,297.93,7967.0,298.33,298.52,297.86,297.93,7967.0
2019-01-09 13:55:00,297.94,298.15,297.8,298.02,5300.0,297.94,298.15,297.8,298.02,5300.0
2019-01-09 14:00:00,297.94,298.97,297.57,297.68,12782.0,297.94,298.97,297.57,297.68,12782.0
2019-01-09 14:05:00,297.67,297.99,297.53,297.79,6714.0,297.67,297.99,297.53,297.79,6714.0
2019-01-09 14:10:00,297.65,297.78,297.29,297.37,14723.0,297.65,297.78,297.29,297.37,14723.0
2019-01-09 14:15:00,297.37,297.46,296.21,296.29,9450.0,297.37,297.46,296.21,296.29,9450.0
2019-01-09 14:20:00,296.16,296.58,295.5,295.95,9400.0,296.16,296.58,295.5,295.95,9400.0
2019-01-09 14:25:00,296.14,296.68,296.11,296.66,13000.0,296.14,296.68,296.11,296.66,13000.0
2019-01-09 14:30:00,296.56,296.85,296.14,296.73,8407.0,296.56,296.85,296.14,296.73,8407.0
2019-01-09 14:35:00,296.73,296.84,296.41,296.73,4900.0,296.73,296.84,296.41,296.73,4900.0
2019-01-09 14:40:00,296.74,297.22,296.47,297.17,4250.0,296.74,297.22,296.47,297.17,4250.0
2019-01-09 14:45:00,297.22,297.68,297.18,297.67,3750.0,297.22,297.68,297.18,297.67,3750.0
2019-01-09 14:50:00,297.7,297.94,297.45,297.84,15400.0,297.7,297.94,297.45,297.84,15400.0
2019-01-09 14:55:00,297.88,297.88,297.37,297.59,10849.0,297.88,297.88,297.37,297.59,10849.0
2019-01-09 15:00:00,297.6,297.8,297.44,297.8,11738.0,297.6,297.8,297.44,297.8,11738.0
2019-01-09 15:05:00,297.79,297.81,297.45,297.78,10081.0,297.79,297.81,297.45,297.78,10081.0
2019-01-09 15:10:00,298.03,298.14,297.75,297.95,5200.0,298.03,298.14,297.75,297.95,5200.0
2019-01-09 15:15:00,297.87,298.12,297.86,298.11,7716.0,297.87,298.12,297.86,298.11,7716.0
2019-01-09 15:20:00,298.11,298.36,297.85,297.98,11100.0,298.11,298.36,297.85,297.98,11100.0
2019-01-09 15:25:00,297.97,298.37,297.87,298.01,6252.0,297.97,298.37,297.87,298.01,6252.0
2019-01-09 15:30:00,298.0,298.1,297.44,298.1,11599.0,298.0,298.1,297.44,298.1,11599.0
2019-01-09 15:35:00,298.05,298.12,297.44,297.65,11150.0,298.05,298.12,297.44,297.65,11150.0
2019-01-09 15:40:00,297.72,297.81,297.57,297.73,7692.0,297.72,297.81,297.57,297.73,7692.0
2019-01-09 15:45:00,297.7,297.7,297.01,297.11,16521.0,297.7,297.7,297.01,297.11,16521.0
2019-01-09 15:50:00,297.04,297.16,296.99,297.13,16146.0,297.04,297.16,296.99,297.13,16146.0
2019-01-09 15:55:00,297.1,297.97,296.22,297.74,161454.0,297.1,297.97,296.22,297.74,161454.0
2019-01-10 09:30:00,295.47,296.17,293.88,293.88,11277.0,295.47,296.17,293.88,293.88,11277.0
2019-01-10 09:35:00,294.13,294.71,293.24,293.7,9070.0,294.13,294.71,293.24,293.7,9070.0
2019-01-10 09:40:00,293.94,294.33,293.16,293.77,4055.0,293.94,294.33,293.16,293.77,4055.0
2019-01-10 09:45:00,293.96,294.23,293.37,293.37,1955.0,293.96,294.23,293.37,293.37,1955.0
2019-01-10 09:50:00,293.44,293.55,292.14,292.31,17810.0,293.44,293.55,292.14,292.31,17810.0
2019-01-10 09:55:00,292.27,292.31,291.13,291.73,25921.0,292.27,292.31,291.13,291.73,25921.0
2019-01-10 10:00:00,291.61,292.91,291.57,292.89,12709.0,291.61,292.91,291.57,292.89,12709.0
2019-01-10 10:05:00,292.9,293.86,292.87,293.62,19300.0,292.9,293.86,292.87,293.62,19300.0
2019-01-10 10:10:00,293.81,293.81,292.65,292.69,16750.0,293.81,293.81,292.65,292.69,16750.0
2019-01-10 10:15:00,292.82,293.26,291.86,293.13,18800.0,292.82,293.26,291.86,293.13,18800.0
2019-01-10 10:20:00,293.2,294.08,292.98,293.5,19872.0,293.2,294.08,292.98,293.5,19872.0
2019-01-10 10:25:00,293.61,293.9,293.19,293.69,5768.0,293.61,293.9,293.19,293.69,5768.0
2019-01-10 10:30:00,293.68,294.26,293.68,293.84,4000.0,293.68,294.26,293.68,293.84,4000.0
2019-01-10 10:35:00,293.84,294.34,293.53,294.12,19077.0,293.84,294.34,293.53,294.12,19077.0
2019-01-10 10:40:00,294.11,294.41,293.98,294.38,9135.0,294.11,294.41,293.98,294.38,9135.0
2019-01-10 10:45:00,294.38,294.73,294.14,294.55,17727.0,294.38,294.73,294.14,294.55,17727.0
2019-01-10 10:50:00,294.53,295.46,294.46,295.46,17897.0,294.53,295.46,294.46,295.46,17897.0
2019-01-10 10:55:00,295.35,296.29,295.34,295.97,20322.0,295.35,296.29,295.34,295.97,20322.0
2019-01-10 11:00:00,296.14,296.6,295.86,296.13,8571.0,296.14,296.6,295.86,296.13,8571.0
2019-01-10 11:05:00,296.25,297.1,296.11,296.74,11549.0,296.25,297.1,296.11,296.74,11549.0
2019-01-10 11:10:00,296.63,296.64,295.98,296.21,23134.0,296.63,296.64,295.98,296.21,23134.0
2019-01-10 11:15:00,296.1,296.25,295.77,295.79,7850.0,296.1,296.25,295.77,295.79,7850.0
2019-01-10 11:20:00,295.76,296.01,295.35,295.68,6014.0,295.76,296.01,295.35,295.68,6014.0
2019-01-10 11:25:00,295.69,296.13,295.5,295.9,13913.0,295.69,296.13,295.5,295.9,13913.0
2019-01-10 11:30:00,296.04,296.38,295.84,296.3,12600.0,296.04,296.38,295.84,296.3,12600.0
2019-01-10 11:35:00,296.33,296.61,296.32,296.42,7016.0,296.33,296.61,296.32,296.42,7016.0
2019-01-10 11:40:00,296.52,296.95,296.23,296.32,7200.0,296.52,296.95,296.23,296.32,7200.0
2019-01-10 11:45:00,296.3,296.5,296.13,296.5,8526.0,296.3,296.5,296.13,296.5,8526.0
2019-01-10 11:50:00,296.37,296.37,295.89,295.89,2800.0,296.37,296.37,295.89,295.89,2800.0
2019-01-10 11:55:00,296.11,296.14,295.32,295.54,8036.0,296.11,296.14,295.32,295.54,8036.0
2019-01-10 12:00:00,295.47,296.03,294.99,294.99,3918.0,295.47,296.03,294.99,294.99,3918.0
2019-01-10 12:05:00,295.19,295.55,294.97,294.97,5300.0,295.19,295.55,294.97,294.97,5300.0
2019-01-10 12:10:00,295.18,295.2,294.6,294.6,6200.0,295.18,295.2,294.6,294.6,6200.0
2019-01-10 12:15:00,294.87,295.32,294.75,295.2,6050.0,294.87,295.32,294.75,295.2,6050.0
2019-01-10 12:20:00,295.1,295.1,294.76,295.04,10954.0,295.1,295.1,294.76,295.04,10954.0
2019-01-10 12:25:00,294.86,295.15,294.83,294.96,9800.0,294.86,295.15,294.83,294.96,9800.0
2019-01-10 12:30:00,295.04,295.15,294.69,294.69,6703.0,295.04,295.15,294.69,294.69,6703.0
2019-01-10 12:35:00,294.72,294.8,294.22,294.22,11100.0,294.72,294.8,294.22,294.22,11100.0
2019-01-10 12:40:00,294.24,294.48,293.74,293.98,6104.0,294.24,294.48,293.74,293.98,6104.0
2019-01-10 12:45:00,294.2,294.98,294.03,294.62,14903.0,294.2,294.98,294.03,294.62,14903.0
2019-01-10 12:50:00,294.67,294.86,294.33,294.47,6560.0,294.67,294.86,294.33,294.47,6560.0
2019-01-10 12:55:00,294.33,294.33,293.97,294.1,7647.0,294.33,294.33,293.97,294.1,7647.0
2019-01-10 13:00:00,294.06,294.06,293.03,293.03,6150.0,294.06,294.06,293.03,293.03,6150.0
2019-01-10 13:05:00,293.23,293.3,292.05,292.05,10919.0,293.23,293.3,292.05,292.05,10919.0
2019-01-10 13:10:00,292.26,292.75,292.24,292.54,10100.0,292.26,292.75,292.24,292.54,10100.0
2019-01-10 13:15:00,292.46,292.76,292.15,292.24,10871.0,292.46,292.76,292.15,292.24,10871.0
2019-01-10 13:20:00,292.2,292.22,291.65,292.05,8715.0,292.2,292.22,291.65,292.05,8715.0
2019-01-10 13:25:00,291.97,292.47,291.85,292.03,16696.0,291.97,292.47,291.85,292.03,16696.0
2019-01-10 13:30:00,292.09,292.15,291.6,291.94,14109.0,292.09,292.15,291.6,291.94,14109.0
2019-01-10 13:35:00,292.09,292.22,291.69,291.83,10610.0,292.09,292.22,291.69,291.83,10610.0
2019-01-10 13:40:00,291.67,291.67,291.01,291.41,7500.0,291.67,291.67,291.01,291.41,7500.0
2019-01-10 13:45:00,291.52,291.78,291.4,291.54,9905.0,291.52,291.78,291.4,291.54,9905.0
2019-01-10 13:50:00,291.42,292.08,291.42,292.07,10874.0,291.42,292.08,291.42,292.07,10874.0
2019-01-10 13:55:00,292.01,292.57,292.01,292.5,8598.0,292.01,292.57,292.01,292.5,8598.0
2019-01-10 14:00:00,292.56,292.88,292.44,292.44,14670.0,292.56,292.88,292.44,292.44,14670.0
2019-01-10 14:05:00,292.58,293.17,292.32,293.04,11139.0,292.58,293.17,292.32,293.04,11139.0
2019-01-10 14:10:00,293.05,293.11,292.76,292.76,6381.0,293.05,293.11,292.76,292.76,6381.0
2019-01-10 14:15:00,292.9,293.21,292.83,293.1,8832.0,292.9,293.21,292.83,293.1,8832.0
2019-01-10 14:20:00,293.19,293.42,293.02,293.29,18601.0,293.19,293.42,293.02,293.29,18601.0
2019-01-10 14:25:00,293.27,293.43,293.02,293.31,21900.0,293.27,293.43,293.02,293.31,21900.0
2019-01-10 14:30:00,293.4,293.5,293.03,293.41,6070.0,293.4,293.5,293.03,293.41,6070.0
2019-01-10 14:35:00,293.29,293.48,292.82,292.84,11296.0,293.29,293.48,292.82,292.84,11296.0
2019-01-10 14:40:00,292.84,293.66,292.81,293.56,7863.0,292.84,293.66,292.81,293.56,7863.0
2019-01-10 14:45:00,293.46,293.6,293.19,293.19,8455.0,293.46,293.6,293.19,293.19,8455.0
2019-01-10 14:50:00,293.19,293.2,292.6,292.82,6695.0,293.19,293.2,292.6,292.82,6695.0
2019-01-10 14:55:00,292.75,293.19,292.75,293.05,8516.0,292.75,293.19,292.75,293.05,8516.0
2019-01-10 15:00:00,293.06,293.22,292.95,293.15,12100.0,293.06,293.22,292.95,293.15,12100.0
2019-01-10 15:05:00,293.17,293.43,293.0,293.06,12850.0,293.17,293.43,293.0,293.06,12850.0
2019-01-10 15:10:00,293.0,293.26,292.74,293.01,11800.0,293.0,293.26,292.74,293.01,11800.0
2019-01-10 15:15:00,293.18,293.26,292.66,292.87,13650.0,293.18,293.26,292.66,292.87,13650.0
2019-01-10 15:20:00,292.91,293.04,292.57,292.9,10723.0,292.91,293.04,292.57,292.9,10723.0
2019-01-10 15:25:00,292.9,293.18,292.74,293.13,12954.0,292.9,293.18,292.74,293.13,12954.0
2019-01-10 15:30:00,293.06,293.15,292.83,293.08,22432.0,293.06,293.15,292.83,293.08,22432.0
2019-01-10 15:35:00,293.05,293.16,292.97,293.1,13731.0,293.05,293.16,292.97,293.1,13731.0
2019-01-10 15:40:00,293.14,293.44,293.11,293.13,18016.0,293.14,293.44,293.11,293.13,18016.0
2019-01-10 15:45:00,293.24,293.28,292.96,293.06,17511.0,293.24,293.28,292.96,293.06,17511.0
2019-01-10 15:50:00,293.12,293.21,292.99,293.1,38268.0,293.12,293.21,292.99,293.1,38268.0
2019-01-10 15:55:00,293.12,293.12,291.19,292.67,234352.0,293.12,293.12,291.19,292.67,234352.0
2019-01-11 09:30:00,291.02,293.96,291.02,292.69,11244.0,291.02,293.96,291.02,292.69,11244.0
2019-01-11 09:35:00,293.21,293.59,292.36,292.36,5400.0,293.21,293.59,292.36,292.36,5400.0
2019-01-11 09:40:00,292.31,292.74,291.28,291.59,5593.0,292.31,292.74,291.28,291.59,5593.0
2019-01-11 09:45:00,291.84,292.4,291.35,291.71,6388.0,291.84,292.4,291.35,291.71,6388.0
2019-01-11 09:50:00,291.48,291.82,291.13,291.82,3511.0,291.48,291.82,291.13,291.82,3511.0
2019-01-11 09:55:00,291.62,292.53,291.56,292.18,11130.0,291.62,292.53,291.56,292.18,11130.0
2019-01-11 10:00:00,292.27,293.17,292.17,292.79,14931.0,292.27,293.17,292.17,292.79,14931.0
2019-01-11 10:05:00,292.67,293.14,292.49,293.06,8200.0,292.67,293.14,292.49,293.06,8200.0
2019-01-11 10:10:00,293.17,293.51,292.87,293.51,11298.0,293.17,293.51,292.87,293.51,11298.0
2019-01-11 10:15:00,293.43,294.28,293.3,294.09,16250.0,293.43,294.28,293.3,294.09,16250.0
2019-01-11 10:20:00,294.07,294.09,293.7,293.88,4500.0,294.07,294.09,293.7,293.88,4500.0
2019-01-11 10:25:00,293.74,294.03,292.84,293.29,13664.0,293.74,294.03,292.84,293.29,13664.0
2019-01-11 10:30:00,293.15,293.6,292.92,293.53,4000.0,293.15,293.6,292.92,293.53,4000.0
2019-01-11 10:35:00,293.51,294.12,293.5,293.84,9050.0,293.51,294.12,293.5,293.84,9050.0
2019-01-11 10:40:00,293.98,294.16,293.78,293.97,6870.0,293.98,294.16,293.78,293.97,6870.0
2019-01-11 10:45:00,293.97,294.07,293.29,293.4,5588.0,293.97,294.07,293.29,293.4,5588.0
2019-01-11 10:50:00,293.22,293.43,292.9,293.43,3300.0,293.22,293.43,292.9,293.43,3300.0
2019-01-11 10:55:00,293.32,293.46,292.88,293.11,6400.0,293.32,293.46,292.88,293.11,6400.0
2019-01-11 11:00:00,293.09,293.51,293.01,293.23,7751.0,293.09,293.51,293.01,293.23,7751.0
2019-01-11 11:05:00,293.21,293.21,292.74,292.87,2628.0,293.21,293.21,292.74,292.87,2628.0
2019-01-11 11:10:00,292.72,292.72,291.34,291.58,3548.0,292.72,292.72,291.34,291.58,3548.0
2019-01-11 11:15:00,291.43,292.26,291.25,292.15,4350.0,291.43,292.26,291.25,292.15,4350.0
2019-01-11 11:20:00,292.04,292.38,291.82,292.38,5756.0,292.04,292.38,291.82,292.38,5756.0
2019-01-11 11:25:00,292.29,292.3,291.92,292.18,9207.0,292.29,292.3,291.92,292.18,9207.0
2019-01-11 11:30:00,292.3,292.59,292.23,292.23,3750.0,292.3,292.59,292.23,292.23,3750.0
2019-01-11 11:35:00,292.31,292.44,291.88,292.13,3500.0,292.31,292.44,291.88,292.13,3500.0
2019-01-11 11:40:00,291.97,292.04,291.45,292.04,3500.0,291.97,292.04,291.45,292.04,3500.0
2019-01-11 11:45:00,292.11,292.12,291.7,291.92,4650.0,292.11,292.12,291.7,291.92,4650.0
2019-01-11 11:50:00,292.03,292.04,291.62,291.62,3400.0,292.03,292.04,291.62,291.62,3400.0
2019-01-11 11:55:00,291.62,292.12,291.62,292.12,1800.0,291.62,292.12,291.62,292.12,1800.0
2019-01-11 12:00:00,291.94,292.28,291.66,291.82,5510.0,291.94,292.28,291.66,291.82,5510.0
2019-01-11 12:05:00,291.59,291.7,290.99,291.1,2232.0,291.59,291.7,290.99,291.1,2232.0
2019-01-11 12:10:00,290.98,291.21,290.88,291.19,9270.0,290.98,291.21,290.88,291.19,9270.0
2019-01-11 12:15:00,291.27,291.46,291.1,291.26,10617.0,291.27,291.46,291.1,291.26,10617.0
2019-01-11 12:20:00,291.23,291.36,290.9,291.28,4126.0,291.23,291.36,290.9,291.28,4126.0
2019-01-11 12:25:00,291.35,291.42,291.02,291.02,3900.0,291.35,291.42,291.02,291.02,3900.0
2019-01-11 12:30:00,291.03,291.3,290.83,291.3,3409.0,291.03,291.3,290.83,291.3,3409.0
2019-01-11 12:35:00,291.31,292.14,291.25,292.11,3300.0,291.31,292.14,291.25,292.11,3300.0
2019-01-11 12:40:00,292.05,292.58,292.04,292.58,10830.0,292.05,292.58,292.04,292.58,10830.0
2019-01-11 12:45:00,292.41,292.58,292.41,292.43,4100.0,292.41,292.58,292.41,292.43,4100.0
2019-01-11 12:50:00,292.35,292.58,292.33,292.4,3347.0,292.35,292.58,292.33,292.4,3347.0
2019-01-11 12:55:00,292.37,292.59,292.17,292.24,2800.0,292.37,292.59,292.17,292.24,2800.0
2019-01-11 13:00:00,292.26,292.42,291.86,291.96,2734.0,292.26,292.42,291.86,291.96,2734.0
2019-01-11 13:05:00,292.09,292.22,291.95,292.22,2100.0,292.09,292.22,291.95,292.22,2100.0
2019-01-11 13:10:00,292.35,292.56,291.96,292.22,10000.0,292.35,292.56,291.96,292.22,10000.0
2019-01-11 13:15:00,292.22,292.6,292.07,292.12,6600.0,292.22,292.6,292.07,292.12,6600.0
2019-01-11 13:20:00,292.11,292.24,291.74,291.74,2944.0,292.11,292.24,291.74,291.74,2944.0
2019-01-11 13:25:00,291.63,291.75,291.53,291.53,1600.0,291.63,291.75,291.53,291.53,1600.0
2019-01-11 13:30:00,291.5,291.89,291.5,291.74,3350.0,291.5,291.89,291.5,291.74,3350.0
2019-01-11 13:35:00,291.72,292.02,291.59,291.73,1874.0,291.72,292.02,291.59,291.73,1874.0
2019-01-11 13:40:00,291.87,291.88,291.68,291.74,2447.0,291.87,291.88,291.68,291.74,2447.0
2019-01-11 13:45:00,291.71,291.98,291.69,291.87,2600.0,291.71,291.98,291.69,291.87,2600.0
2019-01-11 13:50:00,291.9,292.06,291.75,291.9,4560.0,291.9,292.06,291.75,291.9,4560.0
2019-01-11 13:55:00,291.95,292.51,291.94,292.51,3620.0,291.95,292.51,291.94,292.51,3620.0
2019-01-11 14:00:00,292.4,292.62,292.26,292.35,4900.0,292.4,292.62,292.26,292.35,4900.0
2019-01-11 14:05:00,292.4,292.63,292.4,292.63,2500.0,292.4,292.63,292.4,292.63,2500.0
2019-01-11 14:10:00,292.53,292.95,292.48,292.79,3020.0,292.53,292.95,292.48,292.79,3020.0
2019-01-11 14:15:00,292.84,292.99,292.68,292.68,2800.0,292.84,292.99,292.68,292.68,2800.0
2019-01-11 14:20:00,292.77,292.89,292.73,292.89,2400.0,292.77,292.89,292.73,292.89,2400.0
2019-01-11 14:25:00,292.81,293.07,292.72,293.05,7011.0,292.81,293.07,292.72,293.05,7011.0
2019-01-11 14:30:00,293.19,293.19,292.88,292.96,7176.0,293.19,293.19,292.88,292.96,7176.0
2019-01-11 14:35:00,293.07,293.14,292.95,293.09,4420.0,293.07,293.14,292.95,293.09,4420.0
2019-01-11 14:40:00,293.02,293.02,292.63,292.64,3100.0,293.02,293.02,292.63,292.64,3100.0
2019-01-11 14:45:00,292.66,292.68,292.37,292.39,2248.0,292.66,292.68,292.37,292.39,2248.0
2019-01-11 14:50:00,292.45,292.9,292.34,292.61,14523.0,292.45,292.9,292.34,292.61,14523.0
2019-01-11 14:55:00,292.55,293.25,292.45,292.98,6100.0,292.55,293.25,292.45,292.98,6100.0
2019-01-11 15:00:00,292.89,293.11,292.89,293.0,5750.0,292.89,293.11,292.89,293.0,5750.0
2019-01-11 15:05:00,293.0,293.4,293.0,293.33,4000.0,293.0,293.4,293.0,293.33,4000.0
2019-01-11 15:10:00,293.17,293.21,292.94,293.01,2500.0,293.17,293.21,292.94,293.01,2500.0
2019-01-11 15:15:00,293.02,293.18,292.94,293.18,8532.0,293.02,293.18,292.94,293.18,8532.0
2019-01-11 15:20:00,293.18,293.24,293.09,293.1,5250.0,293.18,293.24,293.09,293.1,5250.0
2019-01-11 15:25:00,293.05,293.05,292.79,292.84,6900.0,293.05,293.05,292.79,292.84,6900.0
2019-01-11 15:30:00,292.84,293.4,292.83,293.33,8918.0,292.84,293.4,292.83,293.33,8918.0
2019-01-11 15:35:00,293.41,293.99,293.4,293.99,5666.0,293.41,293.99,293.4,293.99,5666.0
2019-01-11 15:40:00,293.93,294.06,293.84,293.98,4258.0,293.93,294.06,293.84,293.98,4258.0
2019-01-11 15:45:00,293.99,294.21,293.98,294.19,9646.0,293.99,294.21,293.98,294.19,9646.0
2019-01-11 15:50:00,294.27,294.3,294.16,294.2,9033.0,294.27,294.3,294.16,294.2,9033.0
2019-01-11 15:55:00,294.27,295.03,294.27,294.54,48374.0,294.27,295.03,294.27,294.54,48374.0
2019-01-14 09:30:00,292.99,298.2,292.19,292.19,15760.0,292.99,298.2,292.19,292.19,15760.0
2019-01-14 09:35:00,292.37,293.18,291.7,292.5,26250.0,292.37,293.18,291.7,292.5,26250.0
2019-01-14 09:40:00,292.51,293.53,292.42,293.1,15089.0,292.51,293.53,292.42,293.1,15089.0
2019-01-14 09:45:00,292.91,293.71,292.8,293.05,15770.0,292.91,293.71,292.8,293.05,15770.0
2019-01-14 09:50:00,293.23,293.38,292.86,292.94,8147.0,293.23,293.38,292.86,292.94,8147.0
2019-01-14 09:55:00,293.0,293.37,292.75,293.31,15630.0,293.0,293.37,292.75,293.31,15630.0
2019-01-14 10:00:00,293.36,293.87,292.91,293.84,10056.0,293.36,293.87,292.91,293.84,10056.0
2019-01-14 10:05:00,293.79,294.49,293.7,294.49,11864.0,293.79,294.49,293.7,294.49,11864.0
2019-01-14 10:10:00,294.49,294.78,294.37,294.78,4971.0,294.49,294.78,294.37,294.78,4971.0
2019-01-14 10:15:00,294.77,295.25,294.57,295.11,10139.0,294.77,295.25,294.57,295.11,10139.0
2019-01-14 10:20:00,295.11,295.15,294.73,294.93,4701.0,295.11,295.15,294.73,294.93,4701.0
2019-01-14 10:25:00,294.79,295.07,294.62,294.62,6633.0,294.79,295.07,294.62,294.62,6633.0
2019-01-14 10:30:00,294.75,294.79,294.17,294.76,17612.0,294.75,294.79,294.17,294.76,17612.0
2019-01-14 10:35:00,294.75,295.06,294.54,294.73,12886.0,294.75,295.06,294.54,294.73,12886.0
2019-01-14 10:40:00,294.83,294.84,294.43,294.77,9248.0,294.83,294.84,294.43,294.77,9248.0
2019-01-14 10:45:00,294.88,295.4,294.12,294.39,10600.0,294.88,295.4,294.12,294.39,10600.0
2019-01-14 10:50:00,294.23,294.4,293.69,293.69,14057.0,294.23,294.4,293.69,293.69,14057.0
2019-01-14 10:55:00,293.8,293.99,293.58,293.92,17571.0,293.8,293.99,293.58,293.92,17571.0
2019-01-14 11:00:00,293.81,294.46,293.61,294.46,16780.0,293.81,294.46,293.61,294.46,16780.0
2019-01-14 11:05:00,294.31,294.59,294.0,294.26,4000.0,294.31,294.59,294.0,294.26,4000.0
2019-01-14 11:10:00,294.02,294.31,293.78,294.2,5132.0,294.02,294.31,293.78,294.2,5132.0
2019-01-14 11:15:00,294.29,294.54,293.58,293.67,10200.0,294.29,294.54,293.58,293.67,10200.0
2019-01-14 11:20:00,293.57,293.78,292.95,292.95,4916.0,293.57,293.78,292.95,292.95,4916.0
2019-01-14 11:25:00,292.95,293.2,292.92,293.19,3750.0,292.95,293.2,292.92,293.19,3750.0
2019-01-14 11:30:00,293.2,293.78,292.99,293.64,6450.0,293.2,293.78,292.99,293.64,6450.0
2019-01-14 11:35:00,293.75,293.85,293.51,293.78,6673.0,293.75,293.85,293.51,293.78,6673.0
2019-01-14 11:40:00,293.78,293.89,293.58,293.71,4306.0,293.78,293.89,293.58,293.71,4306.0
2019-01-14 11:45:00,293.68,293.71,293.13,293.13,3148.0,293.68,293.71,293.13,293.13,3148.0
2019-01-14 11:50:00,293.04,293.21,292.62,292.62,2200.0,293.04,293.21,292.62,292.62,2200.0
2019-01-14 11:55:00,292.67,292.75,292.3,292.36,3306.0,292.67,292.75,292.3,292.36,3306.0
2019-01-14 12:00:00,292.33,292.53,292.25,292.3,9150.0,292.33,292.53,292.25,292.3,9150.0
2019-01-14 12:05:00,292.28,292.33,292.01,292.18,7204.0,292.28,292.33,292.01,292.18,7204.0
2019-01-14 12:10:00,292.28,292.76,292.28,292.61,3768.0,292.28,292.76,292.28,292.61,3768.0
2019-01-14 12:15:00,292.7,293.05,292.5,292.56,8154.0,292.7,293.05,292.5,292.56,8154.0
2019-01-14 12:20:00,292.56,292.61,292.23,292.25,3478.0,292.56,292.61,292.23,292.25,3478.0
2019-01-14 12:25:00,292.24,292.24,292.01,292.03,4800.0,292.24,292.24,292.01,292.03,4800.0
2019-01-14 12:30:00,292.03,292.16,291.95,291.95,5988.0,292.03,292.16,291.95,291.95,5988.0
2019-01-14 12:35:00,291.94,292.1,291.89,292.1,9674.0,291.94,292.1,291.89,292.1,9674.0
2019-01-14 12:40:00,292.05,292.7,292.05,292.64,4829.0,292.05,292.7,292.05,292.64,4829.0
2019-01-14 12:45:00,292.82,292.88,292.29,292.39,3591.0,292.82,292.88,292.29,292.39,3591.0
2019-01-14 12:50:00,292.31,292.32,291.84,291.89,5812.0,292.31,292.32,291.84,291.89,5812.0
2019-01-14 12:55:00,291.95,292.07,291.85,292.07,5065.0,291.95,292.07,291.85,292.07,5065.0
2019-01-14 13:00:00,291.92,292.27,291.9,292.13,5305.0,291.92,292.27,291.9,292.13,5305.0
2019-01-14 13:05:00,292.08,292.09,291.79,291.98,4279.0,292.08,292.09,291.79,291.98,4279.0
2019-01-14 13:10:00,292.03,292.15,291.81,292.09,6042.0,292.03,292.15,291.81,292.09,6042.0
2019-01-14 13:15:00,292.08,292.43,292.08,292.37,5765.0,292.08,292.43,292.08,292.37,5765.0
2019-01-14 13:20:00,292.25,292.59,292.25,292.4,5700.0,292.25,292.59,292.25,292.4,5700.0
2019-01-14 13:25:00,292.38,292.93,292.38,292.93,2800.0,292.38,292.93,292.38,292.93,2800.0
2019-01-14 13:30:00,292.98,293.17,292.94,292.94,6500.0,292.98,293.17,292.94,292.94,6500.0
2019-01-14 13:35:00,292.95,292.95,292.59,292.69,4800.0,292.95,292.95,292.59,292.69,4800.0
2019-01-14 13:40:00,292.66,292.79,292.4,292.63,6179.0,292.66,292.79,292.4,292.63,6179.0
2019-01-14 13:45:00,292.72,292.88,292.63,292.88,6240.0,292.72,292.88,292.63,292.88,6240.0
2019-01-14 13:50:00,292.82,293.01,292.8,292.81,5229.0,292.82,293.01,292.8,292.81,5229.0
2019-01-14 13:55:00,292.97,293.08,292.6,292.6,6575.0,292.97,293.08,292.6,292.6,6575.0
2019-01-14 14:00:00,292.63,292.74,292.4,292.64,3800.0,292.63,292.74,292.4,292.64,3800.0
2019-01-14 14:05:00,292.81,293.05,292.61,292.61,7000.0,292.81,293.05,292.61,292.61,7000.0
2019-01-14 14:10:00,292.63,292.85,292.31,292.54,4600.0,292.63,292.85,292.31,292.54,4600.0
2019-01-14 14:15:00,292.61,292.61,292.12,292.18,5700.0,292.61,292.61,292.12,292.18,5700.0
2019-01-14 14:20:00,292.22,292.3,292.02,292.02,5000.0,292.22,292.3,292.02,292.02,5000.0
2019-01-14 14:25:00,292.02,292.14,291.61,291.7,5508.0,292.02,292.14,291.61,291.7,5508.0
2019-01-14 14:30:00,291.73,292.07,291.69,292.02,8246.0,291.73,292.07,291.69,292.02,8246.0
2019-01-14 14:35:00,292.02,292.04,291.7,291.7,5304.0,292.02,292.04,291.7,291.7,5304.0
2019-01-14 14:40:00,291.7,291.74,291.62,291.69,4600.0,291.7,291.74,291.62,291.69,4600.0
2019-01-14 14:45:00,291.72,291.79,291.63,291.68,6801.0,291.72,291.79,291.63,291.68,6801.0
2019-01-14 14:50:00,291.64,291.69,291.49,291.63,5373.0,291.64,291.69,291.49,291.63,5373.0
2019-01-14 14:55:00,291.68,292.12,291.64,291.79,10667.0,291.68,292.12,291.64,291.79,10667.0
2019-01-14 15:00:00,291.98,291.99,291.75,291.93,3791.0,291.98,291.99,291.75,291.93,3791.0
2019-01-14 15:05:00,291.97,291.97,291.45,291.48,10864.0,291.97,291.97,291.45,291.48,10864.0
2019-01-14 15:10:00,291.57,291.64,291.28,291.44,10148.0,291.57,291.64,291.28,291.44,10148.0
2019-01-14 15:15:00,291.46,291.94,291.38,291.94,7187.0,291.46,291.94,291.38,291.94,7187.0
2019-01-14 15:20:00,291.98,292.61,291.98,292.61,5927.0,291.98,292.61,291.98,292.61,5927.0
2019-01-14 15:25:00,292.65,292.74,292.13,292.13,10316.0,292.65,292.74,292.13,292.13,10316.0
2019-01-14 15:30:00,292.22,292.28,292.0,292.07,10034.0,292.22,292.28,292.0,292.07,10034.0
2019-01-14 15:35:00,292.08,292.08,291.38,291.39,19002.0,292.08,292.08,291.38,291.39,19002.0
2019-01-14 15:40:00,291.41,291.48,291.08,291.16,25000.0,291.41,291.48,291.08,291.16,25000.0
2019-01-14 15:45:00,291.19,291.3,290.86,291.21,14677.0,291.19,291.3,290.86,291.21,14677.0
2019-01-14 15:50:00,291.2,291.35,290.94,290.96,20100.0,291.2,291.35,290.94,290.96,20100.0
2019-01-14 15:55:00,290.95,291.92,290.76,291.56,116848.0,290.95,291.92,290.76,291.56,116848.0
2019-01-15 09:30:00,291.67,293.1,291.08,292.42,7307.0,291.67,293.1,291.08,292.42,7307.0
2019-01-15 09:35:00,292.21,293.49,292.0,293.49,4200.0,292.21,293.49,292.0,293.49,4200.0
2019-01-15 09:40:00,293.8,293.8,292.48,292.5,5352.0,293.8,293.8,292.48,292.5,5352.0
2019-01-15 09:45:00,292.68,292.96,292.31,292.31,8573.0,292.68,292.96,292.31,292.31,8573.0
2019-01-15 09:50:00,292.39,293.15,292.39,292.69,9002.0,292.39,293.15,292.39,292.69,9002.0
2019-01-15 09:55:00,292.55,292.55,292.16,292.5,4200.0,292.55,292.55,292.16,292.5,4200.0
2019-01-15 10:00:00,292.5,293.0,292.5,293.0,48915.0,292.5,293.0,292.5,293.0,48915.0
2019-01-15 10:05:00,292.94,293.2,292.74,292.75,11721.0,292.94,293.2,292.74,292.75,11721.0
2019-01-15 10:10:00,292.71,292.82,292.45,292.65,6952.0,292.71,292.82,292.45,292.65,6952.0
2019-01-15 10:15:00,292.7,292.7,291.91,291.93,34582.0,292.7,292.7,291.91,291.93,34582.0
2019-01-15 10:20:00,292.09,292.09,291.1,291.76,6801.0,292.09,292.09,291.1,291.76,6801.0
2019-01-15 10:25:00,291.66,291.69,291.52,291.69,1200.0,291.66,291.69,291.52,291.69,1200.0
2019-01-15 10:30:00,291.85,292.0,291.01,291.17,2100.0,291.85,292.0,291.01,291.17,2100.0
2019-01-15 10:35:00,291.21,291.29,290.81,291.27,4503.0,291.21,291.29,290.81,291.27,4503.0
2019-01-15 10:40:00,291.49,291.76,291.36,291.65,4200.0,291.49,291.76,291.36,291.65,4200.0
2019-01-15 10:45:00,291.55,292.0,291.4,292.0,8650.0,291.55,292.0,291.4,292.0,8650.0
2019-01-15 10:50:00,292.0,292.3,292.0,292.23,3700.0,292.0,292.3,292.0,292.23,3700.0
2019-01-15 10:55:00,292.3,292.32,291.83,292.19,3500.0,292.3,292.32,291.83,292.19,3500.0
2019-01-15 11:00:00,292.35,292.5,292.33,292.33,1900.0,292.35,292.5,292.33,292.33,1900.0
2019-01-15 11:05:00,292.4,292.5,292.01,292.2,2538.0,292.4,292.5,292.01,292.2,2538.0
2019-01-15 11:10:00,292.15,292.26,291.74,291.8,5674.0,292.15,292.26,291.74,291.8,5674.0
2019-01-15 11:15:00,291.76,291.99,291.7,291.78,5071.0,291.76,291.99,291.7,291.78,5071.0
2019-01-15 11:20:00,291.8,291.8,291.14,291.14,3819.0,291.8,291.8,291.14,291.14,3819.0
2019-01-15 11:25:00,291.03,291.21,290.78,290.78,6345.0,291.03,291.21,290.78,290.78,6345.0
2019-01-15 11:30:00,290.89,290.97,290.68,290.9,4500.0,290.89,290.97,290.68,290.9,4500.0
2019-01-15 11:35:00,290.86,291.0,290.56,290.72,4391.0,290.86,291.0,290.56,290.72,4391.0
2019-01-15 11:40:00,290.63,291.41,290.57,291.36,8700.0,290.63,291.41,290.57,291.36,8700.0
2019-01-15 11:45:00,291.34,291.54,291.31,291.37,5614.0,291.34,291.54,291.31,291.37,5614.0
2019-01-15 11:50:00,291.46,291.69,291.36,291.61,4330.0,291.46,291.69,291.36,291.61,4330.0
2019-01-15 11:55:00,291.69,291.98,291.47,291.98,8963.0,291.69,291.98,291.47,291.98,8963.0
2019-01-15 12:00:00,291.89,292.31,291.89,292.08,4604.0,291.89,292.31,291.89,292.08,4604.0
2019-01-15 12:05:00,292.19,292.24,291.93,292.0,5946.0,292.19,292.24,291.93,292.0,5946.0
2019-01-15 12:10:00,291.97,292.44,291.89,292.09,4500.0,291.97,292.44,291.89,292.09,4500.0
2019-01-15 12:15:00,292.27,292.44,292.16,292.44,3210.0,292.27,292.44,292.16,292.44,3210.0
2019-01-15 12:20:00,292.47,292.8,292.37,292.8,3839.0,292.47,292.8,292.37,292.8,3839.0
2019-01-15 12:25:00,292.86,293.0,292.63,292.66,3986.0,292.86,293.0,292.63,292.66,3986.0
2019-01-15 12:30:00,292.81,293.0,292.51,292.51,10776.0,292.81,293.0,292.51,292.51,10776.0
2019-01-15 12:35:00,292.61,292.97,292.61,292.79,4870.0,292.61,292.97,292.61,292.79,4870.0
2019-01-15 12:40:00,292.89,293.0,292.3,292.3,5750.0,292.89,293.0,292.3,292.3,5750.0
2019-01-15 12:45:00,292.34,292.65,292.23,292.61,8049.0,292.34,292.65,292.23,292.61,8049.0
2019-01-15 12:50:00,292.64,292.64,292.32,292.51,2600.0,292.64,292.64,292.32,292.51,2600.0
2019-01-15 12:55:00,292.56,292.68,292.2,292.64,4674.0,292.56,292.68,292.2,292.64,4674.0
2019-01-15 13:00:00,292.56,292.73,292.56,292.69,1900.0,292.56,292.73,292.56,292.69,1900.0
2019-01-15 13:05:00,292.64,293.05,292.64,293.0,4000.0,292.64,293.05,292.64,293.0,4000.0
2019-01-15 13:10:00,292.87,293.02,292.63,292.93,3604.0,292.87,293.02,292.63,292.93,3604.0
2019-01-15 13:15:00,292.97,293.05,292.92,293.0,7500.0,292.97,293.05,292.92,293.0,7500.0
2019-01-15 13:20:00,293.01,293.05,292.84,292.84,4665.0,293.01,293.05,292.84,292.84,4665.0
2019-01-15 13:25:00,292.84,292.9,292.7,292.79,3686.0,292.84,292.9,292.7,292.79,3686.0
2019-01-15 13:30:00,292.84,292.84,292.68,292.73,4741.0,292.84,292.84,292.68,292.73,4741.0
2019-01-15 13:35:00,292.71,292.8,292.52,292.52,7309.0,292.71,292.8,292.52,292.52,7309.0
2019-01-15 13:40:00,292.52,292.79,292.52,292.7,5550.0,292.52,292.79,292.52,292.7,5550.0
2019-01-15 13:45:00,292.72,292.77,292.59,292.59,6590.0,292.72,292.77,292.59,292.59,6590.0
2019-01-15 13:50:00,292.53,292.64,292.45,292.64,4600.0,292.53,292.64,292.45,292.64,4600.0
2019-01-15 13:55:00,292.61,292.73,292.53,292.72,6943.0,292.61,292.73,292.53,292.72,6943.0
2019-01-15 14:00:00,292.73,292.85,292.32,292.4,7500.0,292.73,292.85,292.32,292.4,7500.0
2019-01-15 14:05:00,292.49,292.78,292.34,292.6,6004.0,292.49,292.78,292.34,292.6,6004.0
2019-01-15 14:10:00,292.68,292.72,292.51,292.68,5609.0,292.68,292.72,292.51,292.68,5609.0
2019-01-15 14:15:00,292.52,292.7,292.36,292.62,6159.0,292.52,292.7,292.36,292.62,6159.0
2019-01-15 14:20:00,292.62,292.63,292.37,292.45,6100.0,292.62,292.63,292.37,292.45,6100.0
2019-01-15 14:25:00,292.44,292.55,291.79,291.8,4400.0,292.44,292.55,291.79,291.8,4400.0
2019-01-15 14:30:00,291.64,291.83,291.24,291.82,19348.0,291.64,291.83,291.24,291.82,19348.0
2019-01-15 14:35:00,291.73,292.0,291.29,291.61,12675.0,291.73,292.0,291.29,291.61,12675.0
2019-01-15 14:40:00,291.48,291.92,291.45,291.53,5170.0,291.48,291.92,291.45,291.53,5170.0
2019-01-15 14:45:00,291.55,291.58,290.5,290.61,16227.0,291.55,291.58,290.5,290.61,16227.0
2019-01-15 14:50:00,290.69,291.2,290.64,291.18,7800.0,290.69,291.2,290.64,291.18,7800.0
2019-01-15 14:55:00,291.2,291.5,291.08,291.44,5905.0,291.2,291.5,291.08,291.44,5905.0
2019-01-15 15:00:00,291.4,291.44,291.12,291.34,9529.0,291.4,291.44,291.12,291.34,9529.0
2019-01-15 15:05:00,291.37,292.32,291.28,292.28,10650.0,291.37,292.32,291.28,292.28,10650.0
2019-01-15 15:10:00,292.23,292.36,291.98,292.19,5583.0,292.23,292.36,291.98,292.19,5583.0
2019-01-15 15:15:00,292.17,292.23,292.03,292.14,7023.0,292.17,292.23,292.03,292.14,7023.0
2019-01-15 15:20:00,292.14,292.43,292.06,292.42,15958.0,292.14,292.43,292.06,292.42,15958.0
2019-01-15 15:25:00,292.4,292.98,292.39,292.88,11974.0,292.4,292.98,292.39,292.88,11974.0
2019-01-15 15:30:00,292.88,293.0,292.75,292.75,10055.0,292.88,293.0,292.75,292.75,10055.0
2019-01-15 15:35:00,292.79,292.92,292.72,292.86,13059.0,292.79,292.92,292.72,292.86,13059.0
2019-01-15 15:40:00,292.88,293.46,292.88,293.23,14132.0,292.88,293.46,292.88,293.23,14132.0
2019-01-15 15:45:00,293.38,293.97,293.3,293.97,15825.0,293.38,293.97,293.3,293.97,15825.0
2019-01-15 15:50:00,293.98,293.98,293.26,293.59,27259.0,293.98,293.98,293.26,293.59,27259.0
2019-01-15 15:55:00,293.6,294.12,293.57,294.08,88694.0,293.6,294.12,293.57,294.08,88694.0
2019-01-16 09:30:00,293.19,294.57,290.94,294.4,16641.0,293.19,294.57,290.94,294.4,16641.0
2019-01-16 09:35:00,294.17,295.83,293.6,295.65,18903.0,294.17,295.83,293.6,295.65,18903.0
2019-01-16 09:40:00,295.6,295.66,294.34,294.4,2450.0,295.6,295.66,294.34,294.4,2450.0
2019-01-16 09:45:00,294.66,295.6,294.15,294.15,6625.0,294.66,295.6,294.15,294.15,6625.0
2019-01-16 09:50:00,294.25,294.25,293.73,294.07,4028.0,294.25,294.25,293.73,294.07,4028.0
2019-01-16 09:55:00,294.13,294.35,293.94,294.35,39325.0,294.13,294.35,293.94,294.35,39325.0
2019-01-16 10:00:00,294.34,294.7,294.01,294.56,13585.0,294.34,294.7,294.01,294.56,13585.0
2019-01-16 10:05:00,294.7,295.35,294.7,295.22,35662.0,294.7,295.35,294.7,295.22,35662.0
2019-01-16 10:10:00,295.25,295.44,294.95,295.08,9330.0,295.25,295.44,294.95,295.08,9330.0
2019-01-16 10:15:00,295.05,295.58,295.03,295.03,8200.0,295.05,295.58,295.03,295.03,8200.0
2019-01-16 10:20:00,295.12,295.31,294.84,294.84,3769.0,295.12,295.31,294.84,294.84,3769.0
2019-01-16 10:25:00,294.75,294.79,294.13,294.27,2000.0,294.75,294.79,294.13,294.27,2000.0
2019-01-16 10:30:00,294.26,294.72,294.16,294.72,3198.0,294.26,294.72,294.16,294.72,3198.0
2019-01-16 10:35:00,294.69,295.12,294.61,294.97,5602.0,294.69,295.12,294.61,294.97,5602.0
2019-01-16 10:40:00,294.96,295.13,294.66,294.82,5600.0,294.96,295.13,294.66,294.82,5600.0
2019-01-16 10:45:00,294.7,294.98,294.59,294.98,2900.0,294.7,294.98,294.59,294.98,2900.0
2019-01-16 10:50:00,295.14,295.31,294.94,294.94,7700.0,295.14,295.31,294.94,294.94,7700.0
2019-01-16 10:55:00,294.82,294.87,294.46,294.59,5158.0,294.82,294.87,294.46,294.59,5158.0
2019-01-16 11:00:00,294.58,294.68,294.31,294.35,6554.0,294.58,294.68,294.31,294.35,6554.0
2019-01-16 11:05:00,294.28,294.28,293.73,293.94,3819.0,294.28,294.28,293.73,293.94,3819.0
2019-01-16 11:10:00,294.03,294.22,293.73,294.22,6772.0,294.03,294.22,293.73,294.22,6772.0
2019-01-16 11:15:00,294.22,294.25,293.92,294.07,8117.0,294.22,294.25,293.92,294.07,8117.0
2019-01-16 11:20:00,294.05,294.5,294.04,294.5,15897.0,294.05,294.5,294.04,294.5,15897.0
2019-01-16 11:25:00,294.57,294.8,294.44,294.8,3800.0,294.57,294.8,294.44,294.8,3800.0
2019-01-16 11:30:00,294.8,295.08,294.56,295.05,4450.0,294.8,295.08,294.56,295.05,4450.0
2019-01-16 11:35:00,295.13,295.26,294.35,294.56,13413.0,295.13,295.26,294.35,294.56,13413.0
2019-01-16 11:40:00,294.42,295.12,294.34,294.94,16889.0,294.42,295.12,294.34,294.94,16889.0
2019-01-16 11:45:00,294.84,294.84,293.72,293.72,5300.0,294.84,294.84,293.72,293.72,5300.0
2019-01-16 11:50:00,293.64,293.73,293.27,293.27,4400.0,293.64,293.73,293.27,293.27,4400.0
2019-01-16 11:55:00,293.16,293.22,292.68,292.87,4700.0,293.16,293.22,292.68,292.87,4700.0
2019-01-16 12:00:00,293.01,293.07,292.68,292.68,2600.0,293.01,293.07,292.68,292.68,2600.0
2019-01-16 12:05:00,292.78,292.89,292.55,292.69,2120.0,292.78,292.89,292.55,292.69,2120.0
2019-01-16 12:10:00,292.71,293.84,292.71,293.84,5210.0,292.71,293.84,292.71,293.84,5210.0
2019-01-16 12:15:00,293.91,294.56,293.13,294.56,7043.0,293.91,294.56,293.13,294.56,7043.0
2019-01-16 12:20:00,294.56,294.56,293.62,293.8,4300.0,294.56,294.56,293.62,293.8,4300.0
2019-01-16 12:25:00,293.79,294.04,293.57,294.04,1400.0,293.79,294.04,293.57,294.04,1400.0
2019-01-16 12:30:00,294.01,294.01,293.82,293.84,2700.0,294.01,294.01,293.82,293.84,2700.0
2019-01-16 12:35:00,293.82,294.11,293.82,294.11,3200.0,293.82,294.11,293.82,294.11,3200.0
2019-01-16 12:40:00,294.23,294.61,294.23,294.52,1300.0,294.23,294.61,294.23,294.52,1300.0
2019-01-16 12:45:00,294.5,294.8,294.19,294.39,9669.0,294.5,294.8,294.19,294.39,9669.0
2019-01-16 12:50:00,294.42,294.56,294.34,294.41,3800.0,294.42,294.56,294.34,294.41,3800.0
2019-01-16 12:55:00,294.4,294.44,293.8,293.8,3838.0,294.4,294.44,293.8,293.8,3838.0
2019-01-16 13:00:00,293.7,293.94,293.7,293.87,5548.0,293.7,293.94,293.7,293.87,5548.0
2019-01-16 13:05:00,293.93,293.96,293.41,293.96,4200.0,293.93,293.96,293.41,293.96,4200.0
2019-01-16 13:10:00,294.11,294.19,293.61,293.61,5450.0,294.11,294.19,293.61,293.61,5450.0
2019-01-16 13:15:00,293.61,293.61,293.34,293.42,2024.0,293.61,293.61,293.34,293.42,2024.0
2019-01-16 13:20:00,293.09,293.59,293.09,293.58,2750.0,293.09,293.59,293.09,293.58,2750.0
2019-01-16 13:25:00,293.58,293.67,293.12,293.13,2500.0,293.58,293.67,293.12,293.13,2500.0
2019-01-16 13:30:00,293.12,293.19,292.93,293.03,1000.0,293.12,293.19,292.93,293.03,1000.0
2019-01-16 13:35:00,292.88,293.15,292.88,293.03,7873.0,292.88,293.15,292.88,293.03,7873.0
2019-01-16 13:40:00,292.96,293.01,292.82,292.98,2200.0,292.96,293.01,292.82,292.98,2200.0
2019-01-16 13:45:00,292.93,293.03,292.79,292.89,8376.0,292.93,293.03,292.79,292.89,8376.0
2019-01-16 13:50:00,292.86,292.87,292.2,292.21,4990.0,292.86,292.87,292.2,292.21,4990.0
2019-01-16 13:55:00,292.21,293.08,292.18,293.01,7560.0,292.21,293.08,292.18,293.01,7560.0
2019-01-16 14:00:00,292.94,293.08,292.61,292.84,4701.0,292.94,293.08,292.61,292.84,4701.0
2019-01-16 14:05:00,292.87,293.03,292.73,292.73,3066.0,292.87,293.03,292.73,292.73,3066.0
2019-01-16 14:10:00,292.96,292.97,292.87,292.88,1200.0,292.96,292.97,292.87,292.88,1200.0
2019-01-16 14:15:00,292.99,293.02,292.9,292.9,5263.0,292.99,293.02,292.9,292.9,5263.0
2019-01-16 14:20:00,293.0,293.05,292.26,292.63,6914.0,293.0,293.05,292.26,292.63,6914.0
2019-01-16 14:25:00,292.72,292.88,292.72,292.88,1350.0,292.72,292.88,292.72,292.88,1350.0
2019-01-16 14:30:00,292.96,293.22,292.71,293.17,6527.0,292.96,293.22,292.71,293.17,6527.0
2019-01-16 14:35:00,293.18,293.54,293.18,293.5,8275.0,293.18,293.54,293.18,293.5,8275.0
2019-01-16 14:40:00,293.61,293.71,293.41,293.53,9705.0,293.61,293.71,293.41,293.53,9705.0
2019-01-16 14:45:00,293.63,294.12,293.55,294.07,3400.0,293.63,294.12,293.55,294.07,3400.0
2019-01-16 14:50:00,294.18,294.28,293.74,293.84,6482.0,294.18,294.28,293.74,293.84,6482.0
2019-01-16 14:55:00,293.88,294.28,293.83,294.19,2841.0,293.88,294.28,293.83,294.19,2841.0
2019-01-16 15:00:00,294.05,294.25,294.02,294.04,3400.0,294.05,294.25,294.02,294.04,3400.0
2019-01-16 15:05:00,294.01,294.01,293.68,293.84,3100.0,294.01,294.01,293.68,293.84,3100.0
2019-01-16 15:10:00,293.74,293.78,293.42,293.78,4209.0,293.74,293.78,293.42,293.78,4209.0
2019-01-16 15:15:00,293.76,294.08,293.65,294.06,9043.0,293.76,294.08,293.65,294.06,9043.0
2019-01-16 15:20:00,294.03,294.08,293.8,293.84,6195.0,294.03,294.08,293.8,293.84,6195.0
2019-01-16 15:25:00,293.81,294.0,293.73,293.99,3306.0,293.81,294.0,293.73,293.99,3306.0
2019-01-16 15:30:00,293.92,293.93,293.12,293.26,5800.0,293.92,293.93,293.12,293.26,5800.0
2019-01-16 15:35:00,293.22,293.99,293.16,293.82,9502.0,293.22,293.99,293.16,293.82,9502.0
2019-01-16 15:40:00,293.71,294.01,293.48,293.91,10727.0,293.71,294.01,293.48,293.91,10727.0
2019-01-16 15:45:00,293.86,293.95,293.49,293.74,10381.0,293.86,293.95,293.49,293.74,10381.0
2019-01-16 15:50:00,293.69,293.7,293.16,293.35,13912.0,293.69,293.7,293.16,293.35,13912.0
2019-01-16 15:55:00,293.43,293.99,293.43,293.8,49085.0,293.43,293.99,293.43,293.8,49085.0
2019-01-17 09:30:00,292.32,292.5,290.76,292.5,5684.0,292.32,292.5,290.76,292.5,5684.0
2019-01-17 09:35:00,292.18,293.36,292.02,292.03,4600.0,292.18,293.36,292.02,292.03,4600.0
2019-01-17 09:40:00,291.77,292.78,291.77,292.27,4300.0,291.77,292.78,291.77,292.27,4300.0
2019-01-17 09:45:00,292.14,292.14,291.36,291.58,4500.0,292.14,292.14,291.36,291.58,4500.0
2019-01-17 09:50:00,291.47,292.89,291.44,292.81,3403.0,291.47,292.89,291.44,292.81,3403.0
2019-01-17 09:55:00,292.65,293.34,292.65,293.33,2867.0,292.65,293.34,292.65,293.33,2867.0
2019-01-17 10:00:00,293.08,294.04,292.87,293.63,12806.0,293.08,294.04,292.87,293.63,12806.0
2019-01-17 10:05:00,293.68,293.92,293.59,293.64,2897.0,293.68,293.92,293.59,293.64,2897.0
2019-01-17 10:10:00,293.6,294.1,293.59,293.82,5422.0,293.6,294.1,293.59,293.82,5422.0
2019-01-17 10:15:00,294.06,294.35,293.55,293.55,7179.0,294.06,294.35,293.55,293.55,7179.0
2019-01-17 10:20:00,293.53,293.59,292.57,293.01,9991.0,293.53,293.59,292.57,293.01,9991.0
2019-01-17 10:25:00,293.16,293.16,292.49,293.04,2900.0,293.16,293.16,292.49,293.04,2900.0
2019-01-17 10:30:00,292.86,293.06,292.57,293.05,5200.0,292.86,293.06,292.57,293.05,5200.0
2019-01-17 10:35:00,293.05,293.1,292.81,293.07,3550.0,293.05,293.1,292.81,293.07,3550.0
2019-01-17 10:40:00,292.92,293.34,292.92,293.17,3919.0,292.92,293.34,292.92,293.17,3919.0
2019-01-17 10:45:00,293.27,293.27,292.75,293.26,8314.0,293.27,293.27,292.75,293.26,8314.0
2019-01-17 10:50:00,293.28,293.73,293.22,293.37,5457.0,293.28,293.73,293.22,293.37,5457.0
2019-01-17 10:55:00,293.43,293.92,293.43,293.85,6600.0,293.43,293.92,293.43,293.85,6600.0
2019-01-17 11:00:00,293.83,294.29,293.83,294.02,5136.0,293.83,294.29,293.83,294.02,5136.0
2019-01-17 11:05:00,293.8,294.02,293.67,293.92,5900.0,293.8,294.02,293.67,293.92,5900.0
2019-01-17 11:10:00,293.94,294.0,293.75,293.99,5939.0,293.94,294.0,293.75,293.99,5939.0
2019-01-17 11:15:00,293.99,294.26,293.99,294.13,2199.0,293.99,294.26,293.99,294.13,2199.0
2019-01-17 11:20:00,294.15,294.64,294.13,294.48,7924.0,294.15,294.64,294.13,294.48,7924.0
2019-01-17 11:25:00,294.48,294.81,294.36,294.71,8659.0,294.48,294.81,294.36,294.71,8659.0
2019-01-17 11:30:00,294.65,294.86,294.42,294.6,9161.0,294.65,294.86,294.42,294.6,9161.0
2019-01-17 11:35:00,294.66,294.92,294.65,294.9,4048.0,294.66,294.92,294.65,294.9,4048.0
2019-01-17 11:40:00,294.86,295.03,294.77,294.94,1733.0,294.86,295.03,294.77,294.94,1733.0
2019-01-17 11:45:00,295.0,295.05,294.35,294.35,6107.0,295.0,295.05,294.35,294.35,6107.0
2019-01-17 11:50:00,294.36,294.36,293.71,293.71,2200.0,294.36,294.36,293.71,293.71,2200.0
2019-01-17 11:55:00,293.73,294.1,293.73,294.09,2351.0,293.73,294.1,293.73,294.09,2351.0
2019-01-17 12:00:00,294.04,294.2,294.0,294.17,1110.0,294.04,294.2,294.0,294.17,1110.0
2019-01-17 12:05:00,294.18,294.3,294.0,294.22,3900.0,294.18,294.3,294.0,294.22,3900.0
2019-01-17 12:10:00,294.21,294.26,294.01,294.24,2808.0,294.21,294.26,294.01,294.24,2808.0
2019-01-17 12:15:00,294.27,294.42,294.08,294.08,1900.0,294.27,294.42,294.08,294.08,1900.0
2019-01-17 12:20:00,294.07,294.26,294.07,294.17,1200.0,294.07,294.26,294.07,294.17,1200.0
2019-01-17 12:25:00,294.18,294.5,294.17,294.5,3756.0,294.18,294.5,294.17,294.5,3756.0
2019-01-17 12:30:00,294.52,294.52,294.15,294.15,3911.0,294.52,294.52,294.15,294.15,3911.0
2019-01-17 12:35:00,294.09,294.19,294.04,294.18,3200.0,294.09,294.19,294.04,294.18,3200.0
2019-01-17 12:40:00,294.39,294.45,294.09,294.09,5093.0,294.39,294.45,294.09,294.09,5093.0
2019-01-17 12:45:00,294.2,294.28,294.07,294.21,6422.0,294.2,294.28,294.07,294.21,6422.0
2019-01-17 12:50:00,294.17,294.36,294.1,294.34,7871.0,294.17,294.36,294.1,294.34,7871.0
2019-01-17 12:55:00,294.25,294.25,293.95,293.95,4447.0,294.25,294.25,293.95,293.95,4447.0
2019-01-17 13:00:00,293.95,293.96,293.75,293.78,2851.0,293.95,293.96,293.75,293.78,2851.0
2019-01-17 13:05:00,293.85,294.26,293.83,294.26,2121.0,293.85,294.26,293.83,294.26,2121.0
2019-01-17 13:10:00,294.23,294.5,294.18,294.45,4335.0,294.23,294.5,294.18,294.45,4335.0
2019-01-17 13:15:00,294.51,294.56,294.29,294.37,4832.0,294.51,294.56,294.29,294.37,4832.0
2019-01-17 13:20:00,294.43,294.66,294.42,294.54,4400.0,294.43,294.66,294.42,294.54,4400.0
2019-01-17 13:25:00,294.58,294.92,294.58,294.85,5069.0,294.58,294.92,294.58,294.85,5069.0
2019-01-17 13:30:00,294.81,294.98,294.8,294.94,3800.0,294.81,294.98,294.8,294.94,3800.0
2019-01-17 13:35:00,294.94,294.99,294.83,294.9,4575.0,294.94,294.99,294.83,294.9,4575.0
2019-01-17 13:40:00,295.0,295.01,294.8,294.94,8634.0,295.0,295.01,294.8,294.94,8634.0
2019-01-17 13:45:00,294.88,295.05,294.82,294.98,5852.0,294.88,295.05,294.82,294.98,5852.0
2019-01-17 13:50:00,294.84,295.03,294.81,294.96,7004.0,294.84,295.03,294.81,294.96,7004.0
2019-01-17 13:55:00,294.92,295.11,294.82,294.9,14035.0,294.92,295.11,294.82,294.9,14035.0
2019-01-17 14:00:00,294.85,295.03,294.85,294.98,4139.0,294.85,295.03,294.85,294.98,4139.0
2019-01-17 14:05:00,294.98,295.0,294.83,295.0,7500.0,294.98,295.0,294.83,295.0,7500.0
2019-01-17 14:10:00,294.98,295.05,294.79,294.89,11159.0,294.98,295.05,294.79,294.89,11159.0
2019-01-17 14:15:00,294.82,294.82,294.41,294.43,4799.0,294.82,294.82,294.41,294.43,4799.0
2019-01-17 14:20:00,294.38,294.5,294.13,294.13,4456.0,294.38,294.5,294.13,294.13,4456.0
2019-01-17 14:25:00,294.06,294.1,293.83,293.83,3868.0,294.06,294.1,293.83,293.83,3868.0
2019-01-17 14:30:00,293.93,293.99,293.67,293.67,4657.0,293.93,293.99,293.67,293.67,4657.0
2019-01-17 14:35:00,293.75,294.46,293.48,294.44,8900.0,293.75,294.46,293.48,294.44,8900.0
2019-01-17 14:40:00,294.44,295.12,294.44,295.03,20025.0,294.44,295.12,294.44,295.03,20025.0
2019-01-17 14:45:00,295.03,295.6,294.91,295.04,40069.0,295.03,295.6,294.91,295.04,40069.0
2019-01-17 14:50:00,295.05,295.05,294.47,294.68,11392.0,295.05,295.05,294.47,294.68,11392.0
2019-01-17 14:55:00,294.66,294.71,293.56,293.79,14824.0,294.66,294.71,293.56,293.79,14824.0
2019-01-17 15:00:00,293.84,293.84,293.12,293.47,6672.0,293.84,293.84,293.12,293.47,6672.0
2019-01-17 15:05:00,293.32,293.97,293.32,293.62,4578.0,293.32,293.97,293.32,293.62,4578.0
2019-01-17 15:10:00,293.76,293.76,293.38,293.46,6177.0,293.76,293.76,293.38,293.46,6177.0
2019-01-17 15:15:00,293.49,293.62,293.33,293.6,4100.0,293.49,293.62,293.33,293.6,4100.0
2019-01-17 15:20:00,293.62,293.82,293.57,293.64,4475.0,293.62,293.82,293.57,293.64,4475.0
2019-01-17 15:25:00,293.64,293.65,293.22,293.51,12035.0,293.64,293.65,293.22,293.51,12035.0
2019-01-17 15:30:00,293.58,294.25,293.58,294.14,8679.0,293.58,294.25,293.58,294.14,8679.0
2019-01-17 15:35:00,294.08,294.13,293.92,293.98,8174.0,294.08,294.13,293.92,293.98,8174.0
2019-01-17 15:40:00,293.95,294.27,293.95,294.1,6721.0,293.95,294.27,293.95,294.1,6721.0
2019-01-17 15:45:00,294.1,294.35,294.03,294.13,14203.0,294.1,294.35,294.03,294.13,14203.0
2019-01-17 15:50:00,294.17,294.21,293.82,294.09,14158.0,294.17,294.21,293.82,294.09,14158.0
2019-01-17 15:55:00,294.12,294.43,293.99,294.41,39399.0,294.12,294.43,293.99,294.41,39399.0
2019-01-18 09:30:00,297.24,297.24,294.94,295.57,124855.0,297.24,297.24,294.94,295.57,124855.0
2019-01-18 09:35:00,295.1,296.3,294.75,295.0,15663.0,295.1,296.3,294.75,295.0,15663.0
2019-01-18 09:40:00,295.36,296.0,295.14,295.5,8732.0,295.36,296.0,295.14,295.5,8732.0
2019-01-18 09:45:00,295.24,295.35,293.62,293.65,9381.0,295.24,295.35,293.62,293.65,9381.0
2019-01-18 09:50:00,293.69,294.06,293.14,293.4,9220.0,293.69,294.06,293.14,293.4,9220.0
2019-01-18 09:55:00,293.45,293.51,292.82,292.93,15550.0,293.45,293.51,292.82,292.93,15550.0
2019-01-18 10:00:00,293.14,293.16,291.46,291.97,21433.0,293.14,293.16,291.46,291.97,21433.0
2019-01-18 10:05:00,291.74,292.23,291.63,291.85,6914.0,291.74,292.23,291.63,291.85,6914.0
2019-01-18 10:10:00,291.74,292.38,291.58,291.71,5651.0,291.74,292.38,291.58,291.71,5651.0
2019-01-18 10:15:00,291.77,293.6,291.77,292.77,25652.0,291.77,293.6,291.77,292.77,25652.0
2019-01-18 10:20:00,292.99,293.18,292.49,293.17,8421.0,292.99,293.18,292.49,293.17,8421.0
2019-01-18 10:25:00,293.06,293.07,292.46,292.61,3312.0,293.06,293.07,292.46,292.61,3312.0
2019-01-18 10:30:00,292.76,293.06,292.7,292.78,13172.0,292.76,293.06,292.7,292.78,13172.0
2019-01-18 10:35:00,292.74,292.74,292.08,292.15,5502.0,292.74,292.74,292.08,292.15,5502.0
2019-01-18 10:40:00,292.09,292.58,291.97,292.25,8721.0,292.09,292.58,291.97,292.25,8721.0
2019-01-18 10:45:00,292.53,292.67,292.42,292.54,4402.0,292.53,292.67,292.42,292.54,4402.0
2019-01-18 10:50:00,292.43,293.0,292.42,293.0,22240.0,292.43,293.0,292.42,293.0,22240.0
2019-01-18 10:55:00,293.03,293.07,292.77,292.91,18638.0,293.03,293.07,292.77,292.91,18638.0
2019-01-18 11:00:00,292.95,293.07,292.53,292.63,17374.0,292.95,293.07,292.53,292.63,17374.0
2019-01-18 11:05:00,292.58,292.74,292.35,292.38,9466.0,292.58,292.74,292.35,292.38,9466.0
2019-01-18 11:10:00,292.46,292.56,292.39,292.46,3686.0,292.46,292.56,292.39,292.46,3686.0
2019-01-18 11:15:00,292.46,292.69,292.11,292.24,4634.0,292.46,292.69,292.11,292.24,4634.0
2019-01-18 11:20:00,292.24,292.29,292.08,292.29,3276.0,292.24,292.29,292.08,292.29,3276.0
2019-01-18 11:25:00,292.3,292.82,292.3,292.7,9938.0,292.3,292.82,292.3,292.7,9938.0
2019-01-18 11:30:00,292.63,292.78,291.8,291.91,7050.0,292.63,292.78,291.8,291.91,7050.0
2019-01-18 11:35:00,291.98,292.02,291.51,291.58,9533.0,291.98,292.02,291.51,291.58,9533.0
2019-01-18 11:40:00,291.65,291.71,290.85,290.86,14641.0,291.65,291.71,290.85,290.86,14641.0
2019-01-18 11:45:00,290.81,291.28,290.8,291.11,7761.0,290.81,291.28,290.8,291.11,7761.0
2019-01-18 11:50:00,291.12,291.26,290.87,291.21,20011.0,291.12,291.26,290.87,291.21,20011.0
2019-01-18 11:55:00,291.24,291.56,291.1,291.5,11882.0,291.24,291.56,291.1,291.5,11882.0
2019-01-18 12:00:00,291.53,291.84,291.52,291.54,7270.0,291.53,291.84,291.52,291.54,7270.0
2019-01-18 12:05:00,291.56,291.63,291.1,291.28,5425.0,291.56,291.63,291.1,291.28,5425.0
2019-01-18 12:10:00,291.23,291.44,291.17,291.43,7959.0,291.23,291.44,291.17,291.43,7959.0
2019-01-18 12:15:00,291.43,291.53,290.59,291.16,57736.0,291.43,291.53,290.59,291.16,57736.0
2019-01-18 12:20:00,291.21,291.98,291.14,291.82,10293.0,291.21,291.98,291.14,291.82,10293.0
2019-01-18 12:25:00,291.93,292.1,291.79,292.07,8776.0,291.93,292.1,291.79,292.07,8776.0
2019-01-18 12:30:00,291.88,292.27,291.78,292.03,7218.0,291.88,292.27,291.78,292.03,7218.0
2019-01-18 12:35:00,292.02,292.31,292.0,292.08,7625.0,292.02,292.31,292.0,292.08,7625.0
2019-01-18 12:40:00,292.25,292.34,292.05,292.15,8353.0,292.25,292.34,292.05,292.15,8353.0
2019-01-18 12:45:00,292.05,292.06,291.88,292.03,3900.0,292.05,292.06,291.88,292.03,3900.0
2019-01-18 12:50:00,291.93,292.01,291.23,291.39,13591.0,291.93,292.01,291.23,291.39,13591.0
2019-01-18 12:55:00,291.28,291.79,291.22,291.63,16291.0,291.28,291.79,291.22,291.63,16291.0
2019-01-18 13:00:00,291.63,292.06,291.47,291.88,22632.0,291.63,292.06,291.47,291.88,22632.0
2019-01-18 13:05:00,291.98,291.98,291.7,291.75,13043.0,291.98,291.98,291.7,291.75,13043.0
2019-01-18 13:10:00,291.73,291.79,291.62,291.63,9366.0,291.73,291.79,291.62,291.63,9366.0
2019-01-18 13:15:00,291.68,291.7,291.46,291.53,11962.0,291.68,291.7,291.46,291.53,11962.0
2019-01-18 13:20:00,291.49,291.89,291.49,291.82,11309.0,291.49,291.89,291.49,291.82,11309.0
2019-01-18 13:25:00,291.76,291.82,291.4,291.48,15103.0,291.76,291.82,291.4,291.48,15103.0
2019-01-18 13:30:00,291.48,291.48,290.77,290.96,4600.0,291.48,291.48,290.77,290.96,4600.0
2019-01-18 13:35:00,290.96,291.0,290.7,290.7,7796.0,290.96,291.0,290.7,290.7,7796.0
2019-01-18 13:40:00,290.75,290.84,290.09,290.19,8815.0,290.75,290.84,290.09,290.19,8815.0
2019-01-18 13:45:00,290.24,290.89,290.17,290.89,6917.0,290.24,290.89,290.17,290.89,6917.0
2019-01-18 13:50:00,290.86,290.94,290.75,290.86,4048.0,290.86,290.94,290.75,290.86,4048.0
2019-01-18 13:55:00,290.89,291.0,290.77,290.87,6599.0,290.89,291.0,290.77,290.87,6599.0
2019-01-18 14:00:00,290.88,291.19,290.72,291.19,14199.0,290.88,291.19,290.72,291.19,14199.0
2019-01-18 14:05:00,291.23,291.54,291.14,291.54,6774.0,291.23,291.54,291.14,291.54,6774.0
2019-01-18 14:10:00,291.54,291.54,291.07,291.4,7860.0,291.54,291.54,291.07,291.4,7860.0
2019-01-18 14:15:00,291.44,291.44,291.09,291.31,4500.0,291.44,291.44,291.09,291.31,4500.0
2019-01-18 14:20:00,291.22,291.46,291.17,291.4,6881.0,291.22,291.46,291.17,291.4,6881.0
2019-01-18 14:25:00,291.3,291.35,290.85,290.85,10969.0,291.3,291.35,290.85,290.85,10969.0
2019-01-18 14:30:00,290.87,291.33,290.79,291.03,13339.0,290.87,291.33,290.79,291.03,13339.0
2019-01-18 14:35:00,290.99,291.0,290.28,290.42,23513.0,290.99,291.0,290.28,290.42,23513.0
2019-01-18 14:40:00,290.41,290.55,289.57,289.78,14736.0,290.41,290.55,289.57,289.78,14736.0
2019-01-18 14:45:00,289.78,290.2,289.78,290.01,7903.0,289.78,290.2,289.78,290.01,7903.0
2019-01-18 14:50:00,290.08,290.18,289.9,290.0,10480.0,290.08,290.18,289.9,290.0,10480.0
2019-01-18 14:55:00,289.99,290.9,289.96,290.44,13370.0,289.99,290.9,289.96,290.44,13370.0
2019-01-18 15:00:00,290.36,290.38,290.11,290.23,5165.0,290.36,290.38,290.11,290.23,5165.0
2019-01-18 15:05:00,290.15,290.23,289.95,290.0,6888.0,290.15,290.23,289.95,290.0,6888.0
2019-01-18 15:10:00,289.9,290.3,289.81,290.25,8776.0,289.9,290.3,289.81,290.25,8776.0
2019-01-18 15:15:00,290.38,290.9,290.35,290.64,12452.0,290.38,290.9,290.35,290.64,12452.0
2019-01-18 15:20:00,290.74,290.74,290.51,290.6,13778.0,290.74,290.74,290.51,290.6,13778.0
2019-01-18 15:25:00,290.57,290.98,290.45,290.86,15279.0,290.57,290.98,290.45,290.86,15279.0
2019-01-18 15:30:00,290.84,291.01,290.74,290.85,24098.0,290.84,291.01,290.74,290.85,24098.0
2019-01-18 15:35:00,290.9,291.38,290.9,291.23,15752.0,290.9,291.38,290.9,291.23,15752.0
2019-01-18 15:40:00,291.36,292.0,291.33,291.95,19319.0,291.36,292.0,291.33,291.95,19319.0
2019-01-18 15:45:00,292.01,292.09,291.1,291.13,34128.0,292.01,292.09,291.1,291.13,34128.0
2019-01-18 15:50:00,291.14,291.14,290.3,290.4,29507.0,291.14,291.14,290.3,290.4,29507.0
2019-01-18 15:55:00,290.42,291.5,290.42,291.35,75506.0,290.42,291.5,290.42,291.35,75506.0
2019-01-22 09:30:00,288.66,290.24,288.62,290.0,43879.0,288.66,290.24,288.62,290.0,43879.0
2019-01-22 09:35:00,289.81,290.92,289.54,289.54,22582.0,289.81,290.92,289.54,289.54,22582.0
2019-01-22 09:40:00,289.39,289.75,288.58,289.15,21112.0,289.39,289.75,288.58,289.15,21112.0
2019-01-22 09:45:00,288.92,289.24,288.57,289.2,24097.0,288.92,289.24,288.57,289.2,24097.0
2019-01-22 09:50:00,289.2,289.2,288.52,288.67,21508.0,289.2,289.2,288.52,288.67,21508.0
2019-01-22 09:55:00,288.53,289.12,288.52,289.1,3937.0,288.53,289.12,288.52,289.1,3937.0
2019-01-22 10:00:00,288.87,289.05,288.49,288.98,8217.0,288.87,289.05,288.49,288.98,8217.0
2019-01-22 10:05:00,288.98,288.98,288.09,288.19,12948.0,288.98,288.98,288.09,288.19,12948.0
2019-01-22 10:10:00,288.08,288.49,288.08,288.3,4450.0,288.08,288.49,288.08,288.3,4450.0
2019-01-22 10:15:00,288.13,288.53,288.12,288.36,7902.0,288.13,288.53,288.12,288.36,7902.0
2019-01-22 10:20:00,288.45,289.09,288.41,289.01,8595.0,288.45,289.09,288.41,289.01,8595.0
2019-01-22 10:25:00,289.0,289.8,289.0,289.29,9287.0,289.0,289.8,289.0,289.29,9287.0
2019-01-22 10:30:00,289.2,289.87,289.2,289.34,7615.0,289.2,289.87,289.2,289.34,7615.0
2019-01-22 10:35:00,289.35,289.36,288.84,289.05,12878.0,289.35,289.36,288.84,289.05,12878.0
2019-01-22 10:40:00,288.87,288.87,288.25,288.28,16319.0,288.87,288.87,288.25,288.28,16319.0
2019-01-22 10:45:00,288.32,288.32,287.48,287.68,6134.0,288.32,288.32,287.48,287.68,6134.0
2019-01-22 10:50:00,287.62,288.51,287.46,288.44,10927.0,287.62,288.51,287.46,288.44,10927.0
2019-01-22 10:55:00,288.44,288.44,287.0,287.09,12420.0,288.44,288.44,287.0,287.09,12420.0
2019-01-22 11:00:00,287.09,287.39,286.81,287.26,7100.0,287.09,287.39,286.81,287.26,7100.0
2019-01-22 11:05:00,287.23,287.47,287.01,287.38,5150.0,287.23,287.47,287.01,287.38,5150.0
2019-01-22 11:10:00,287.3,287.62,287.03,287.54,5700.0,287.3,287.62,287.03,287.54,5700.0
2019-01-22 11:15:00,287.66,287.66,287.45,287.65,3900.0,287.66,287.66,287.45,287.65,3900.0
2019-01-22 11:20:00,287.64,288.11,287.64,288.11,6200.0,287.64,288.11,287.64,288.11,6200.0
2019-01-22 11:25:00,288.19,288.21,287.9,288.0,8620.0,288.19,288.21,287.9,288.0,8620.0
2019-01-22 11:30:00,288.1,288.1,287.56,287.61,18789.0,288.1,288.1,287.56,287.61,18789.0
2019-01-22 11:35:00,287.62,287.72,287.45,287.56,5243.0,287.62,287.72,287.45,287.56,5243.0
2019-01-22 11:40:00,287.5,287.52,286.8,287.46,9556.0,287.5,287.52,286.8,287.46,9556.0
2019-01-22 11:45:00,287.44,287.69,287.23,287.25,25892.0,287.44,287.69,287.23,287.25,25892.0
2019-01-22 11:50:00,287.24,287.3,286.44,286.65,4899.0,287.24,287.3,286.44,286.65,4899.0
2019-01-22 11:55:00,286.68,286.68,286.19,286.23,5388.0,286.68,286.68,286.19,286.23,5388.0
2019-01-22 12:00:00,286.37,286.4,285.8,286.19,11752.0,286.37,286.4,285.8,286.19,11752.0
2019-01-22 12:05:00,286.19,286.95,286.19,286.79,12568.0,286.19,286.95,286.19,286.79,12568.0
2019-01-22 12:10:00,286.75,286.76,286.23,286.34,6488.0,286.75,286.76,286.23,286.34,6488.0
2019-01-22 12:15:00,286.42,286.54,286.29,286.54,2531.0,286.42,286.54,286.29,286.54,2531.0
2019-01-22 12:20:00,286.68,286.74,286.57,286.74,4300.0,286.68,286.74,286.57,286.74,4300.0
2019-01-22 12:25:00,286.73,286.82,286.41,286.67,4969.0,286.73,286.82,286.41,286.67,4969.0
2019-01-22 12:30:00,286.58,286.81,286.47,286.74,5252.0,286.58,286.81,286.47,286.74,5252.0
2019-01-22 12:35:00,286.79,286.93,286.67,286.84,8778.0,286.79,286.93,286.67,286.84,8778.0
2019-01-22 12:40:00,286.76,287.01,286.58,286.97,7150.0,286.76,287.01,286.58,286.97,7150.0
2019-01-22 12:45:00,286.91,287.04,286.69,286.78,11310.0,286.91,287.04,286.69,286.78,11310.0
2019-01-22 12:50:00,286.78,286.79,286.63,286.67,5344.0,286.78,286.79,286.63,286.67,5344.0
2019-01-22 12:55:00,286.5,286.5,285.96,285.96,3599.0,286.5,286.5,285.96,285.96,3599.0
2019-01-22 13:00:00,285.96,285.96,285.37,285.51,7437.0,285.96,285.96,285.37,285.51,7437.0
2019-01-22 13:05:00,285.57,285.59,285.0,285.0,10900.0,285.57,285.59,285.0,285.0,10900.0
2019-01-22 13:10:00,285.01,285.08,284.67,285.08,9400.0,285.01,285.08,284.67,285.08,9400.0
2019-01-22 13:15:00,285.0,285.17,284.48,284.64,8057.0,285.0,285.17,284.48,284.64,8057.0
2019-01-22 13:20:00,284.71,285.52,284.66,285.36,32705.0,284.71,285.52,284.66,285.36,32705.0
2019-01-22 13:25:00,285.3,285.94,285.3,285.39,18471.0,285.3,285.94,285.3,285.39,18471.0
2019-01-22 13:30:00,285.34,285.47,285.09,285.47,9295.0,285.34,285.47,285.09,285.47,9295.0
2019-01-22 13:35:00,285.42,285.54,285.16,285.24,6800.0,285.42,285.54,285.16,285.24,6800.0
2019-01-22 13:40:00,285.2,285.53,285.0,285.0,10928.0,285.2,285.53,285.0,285.0,10928.0
2019-01-22 13:45:00,285.06,285.24,284.91,285.06,7807.0,285.06,285.24,284.91,285.06,7807.0
2019-01-22 13:50:00,285.08,285.28,285.07,285.21,11544.0,285.08,285.28,285.07,285.21,11544.0
2019-01-22 13:55:00,285.21,286.15,285.21,285.87,16329.0,285.21,286.15,285.21,285.87,16329.0
2019-01-22 14:00:00,285.83,285.97,285.23,285.23,18000.0,285.83,285.97,285.23,285.23,18000.0
2019-01-22 14:05:00,285.32,285.57,285.26,285.56,6850.0,285.32,285.57,285.26,285.56,6850.0
2019-01-22 14:10:00,285.52,285.69,285.21,285.21,7300.0,285.52,285.69,285.21,285.21,7300.0
2019-01-22 14:15:00,285.17,285.43,285.16,285.35,13396.0,285.17,285.43,285.16,285.35,13396.0
2019-01-22 14:20:00,285.31,285.41,284.78,284.85,20700.0,285.31,285.41,284.78,284.85,20700.0
2019-01-22 14:25:00,284.84,285.14,284.83,284.96,10300.0,284.84,285.14,284.83,284.96,10300.0
2019-01-22 14:30:00,284.92,285.15,284.92,284.98,9150.0,284.92,285.15,284.92,284.98,9150.0
2019-01-22 14:35:00,284.93,285.04,284.67,284.98,12268.0,284.93,285.04,284.67,284.98,12268.0
2019-01-22 14:40:00,285.02,285.36,284.49,284.52,6600.0,285.02,285.36,284.49,284.52,6600.0
2019-01-22 14:45:00,284.52,284.98,284.43,284.5,8120.0,284.52,284.98,284.43,284.5,8120.0
2019-01-22 14:50:00,284.6,284.96,284.29,284.37,11662.0,284.6,284.96,284.29,284.37,11662.0
2019-01-22 14:55:00,284.32,284.51,284.21,284.29,7300.0,284.32,284.51,284.21,284.29,7300.0
2019-01-22 15:00:00,284.22,284.36,283.99,284.04,48432.0,284.22,284.36,283.99,284.04,48432.0
2019-01-22 15:05:00,284.05,284.27,283.74,284.27,8100.0,284.05,284.27,283.74,284.27,8100.0
2019-01-22 15:10:00,284.37,285.02,284.32,284.98,20799.0,284.37,285.02,284.32,284.98,20799.0
2019-01-22 15:15:00,285.02,285.2,284.94,285.13,11800.0,285.02,285.2,284.94,285.13,11800.0
2019-01-22 15:20:00,285.14,285.39,284.98,285.25,16074.0,285.14,285.39,284.98,285.25,16074.0
2019-01-22 15:25:00,285.25,285.38,284.97,285.13,20031.0,285.25,285.38,284.97,285.13,20031.0
2019-01-22 15:30:00,285.11,285.18,284.81,284.94,11827.0,285.11,285.18,284.81,284.94,11827.0
2019-01-22 15:35:00,284.94,285.94,284.75,285.94,42016.0,284.94,285.94,284.75,285.94,42016.0
2019-01-22 15:40:00,285.88,286.08,285.18,285.23,38880.0,285.88,286.08,285.18,285.23,38880.0
2019-01-22 15:45:00,285.18,285.51,284.59,284.66,29083.0,285.18,285.51,284.59,284.66,29083.0
2019-01-22 15:50:00,284.72,284.79,284.05,284.16,88789.0,284.72,284.79,284.05,284.16,88789.0
2019-01-22 15:55:00,284.27,285.13,283.01,285.07,260631.0,284.27,285.13,283.01,285.07,260631.0
2019-01-23 09:30:00,287.36,290.21,287.23,290.0,28986.0,287.36,290.21,287.23,290.0,28986.0
2019-01-23 09:35:00,290.0,290.0,287.4,288.4,14903.0,290.0,290.0,287.4,288.4,14903.0
2019-01-23 09:40:00,287.96,289.12,287.28,289.12,9600.0,287.96,289.12,287.28,289.12,9600.0
2019-01-23 09:45:00,288.89,290.44,288.74,290.07,39036.0,288.89,290.44,288.74,290.07,39036.0
2019-01-23 09:50:00,289.83,291.35,289.83,290.66,89361.0,289.83,291.35,289.83,290.66,89361.0
2019-01-23 09:55:00,290.63,290.63,289.03,289.39,14158.0,290.63,290.63,289.03,289.39,14158.0
2019-01-23 10:00:00,289.83,290.35,289.13,290.26,8247.0,289.83,290.35,289.13,290.26,8247.0
2019-01-23 10:05:00,290.24,290.24,289.13,289.63,6100.0,290.24,290.24,289.13,289.63,6100.0
2019-01-23 10:10:00,289.38,289.71,288.27,288.65,6200.0,289.38,289.71,288.27,288.65,6200.0
2019-01-23 10:15:00,288.76,288.92,287.62,287.62,3826.0,288.76,288.92,287.62,287.62,3826.0
2019-01-23 10:20:00,287.51,287.92,286.56,286.9,7540.0,287.51,287.92,286.56,286.9,7540.0
2019-01-23 10:25:00,286.81,286.86,286.19,286.24,7300.0,286.81,286.86,286.19,286.24,7300.0
2019-01-23 10:30:00,286.25,287.0,286.16,286.78,2800.0,286.25,287.0,286.16,286.78,2800.0
2019-01-23 10:35:00,286.99,287.34,285.5,285.68,18572.0,286.99,287.34,285.5,285.68,18572.0
2019-01-23 10:40:00,285.85,286.09,283.51,283.83,17800.0,285.85,286.09,283.51,283.83,17800.0
2019-01-23 10:45:00,283.85,284.03,283.08,283.67,11122.0,283.85,284.03,283.08,283.67,11122.0
2019-01-23 10:50:00,283.84,284.09,283.18,284.09,7400.0,283.84,284.09,283.18,284.09,7400.0
2019-01-23 10:55:00,284.11,284.63,284.11,284.27,7111.0,284.11,284.63,284.11,284.27,7111.0
2019-01-23 11:00:00,284.28,284.37,283.7,284.0,21979.0,284.28,284.37,283.7,284.0,21979.0
2019-01-23 11:05:00,284.0,284.14,282.82,282.92,7971.0,284.0,284.14,282.82,282.92,7971.0
2019-01-23 11:10:00,282.87,283.13,282.52,282.57,10272.0,282.87,283.13,282.52,282.57,10272.0
2019-01-23 11:15:00,282.63,282.74,281.93,282.22,19740.0,282.63,282.74,281.93,282.22,19740.0
2019-01-23 11:20:00,282.17,282.34,281.1,281.51,13367.0,282.17,282.34,281.1,281.51,13367.0
2019-01-23 11:25:00,281.6,281.71,280.85,281.19,21691.0,281.6,281.71,280.85,281.19,21691.0
2019-01-23 11:30:00,281.19,281.8,281.1,281.76,21015.0,281.19,281.8,281.1,281.76,21015.0
2019-01-23 11:35:00,281.77,282.39,281.63,282.35,12252.0,281.77,282.39,281.63,282.35,12252.0
2019-01-23 11:40:00,282.29,282.39,281.86,282.11,13948.0,282.29,282.39,281.86,282.11,13948.0
2019-01-23 11:45:00,282.11,282.32,281.8,281.92,13500.0,282.11,282.32,281.8,281.92,13500.0
2019-01-23 11:50:00,282.03,282.25,280.92,280.99,9500.0,282.03,282.25,280.92,280.99,9500.0
2019-01-23 11:55:00,281.14,281.21,280.37,280.95,16222.0,281.14,281.21,280.37,280.95,16222.0
2019-01-23 12:00:00,280.8,281.19,280.67,281.02,6000.0,280.8,281.19,280.67,281.02,6000.0
2019-01-23 12:05:00,281.12,281.35,279.93,280.16,12289.0,281.12,281.35,279.93,280.16,12289.0
2019-01-23 12:10:00,280.15,280.25,279.84,280.01,5000.0,280.15,280.25,279.84,280.01,5000.0
2019-01-23 12:15:00,279.95,279.95,279.33,279.77,10093.0,279.95,279.95,279.33,279.77,10093.0
2019-01-23 12:20:00,279.87,280.35,279.69,280.04,7500.0,279.87,280.35,279.69,280.04,7500.0
2019-01-23 12:25:00,280.0,281.08,279.83,280.95,27808.0,280.0,281.08,279.83,280.95,27808.0
2019-01-23 12:30:00,280.88,282.74,280.85,281.66,27423.0,280.88,282.74,280.85,281.66,27423.0
2019-01-23 12:35:00,281.65,281.97,281.25,281.88,6900.0,281.65,281.97,281.25,281.88,6900.0
2019-01-23 12:40:00,282.06,282.42,281.77,282.34,4300.0,282.06,282.42,281.77,282.34,4300.0
2019-01-23 12:45:00,282.48,282.75,282.32,282.42,9400.0,282.48,282.75,282.32,282.42,9400.0
2019-01-23 12:50:00,282.44,282.76,282.27,282.44,13828.0,282.44,282.76,282.27,282.44,13828.0
2019-01-23 12:55:00,282.21,282.57,281.97,282.43,8692.0,282.21,282.57,281.97,282.43,8692.0
2019-01-23 13:00:00,282.25,282.25,281.6,281.61,35458.0,282.25,282.25,281.6,281.61,35458.0
2019-01-23 13:05:00,281.67,282.63,281.59,282.63,8102.0,281.67,282.63,281.59,282.63,8102.0
2019-01-23 13:10:00,282.69,282.69,282.33,282.69,6049.0,282.69,282.69,282.33,282.69,6049.0
2019-01-23 13:15:00,282.7,283.36,282.62,283.08,8502.0,282.7,283.36,282.62,283.08,8502.0
2019-01-23 13:20:00,283.3,283.3,283.06,283.06,2400.0,283.3,283.3,283.06,283.06,2400.0
2019-01-23 13:25:00,283.08,283.08,282.28,282.37,7500.0,283.08,283.08,282.28,282.37,7500.0
2019-01-23 13:30:00,282.15,282.53,282.15,282.35,4458.0,282.15,282.53,282.15,282.35,4458.0
2019-01-23 13:35:00,282.48,282.53,282.27,282.3,4263.0,282.48,282.53,282.27,282.3,4263.0
2019-01-23 13:40:00,282.28,282.53,282.02,282.43,9101.0,282.28,282.53,282.02,282.43,9101.0
2019-01-23 13:45:00,282.42,282.71,282.39,282.39,5800.0,282.42,282.71,282.39,282.39,5800.0
2019-01-23 13:50:00,282.38,282.46,282.1,282.43,5655.0,282.38,282.46,282.1,282.43,5655.0
2019-01-23 13:55:00,282.44,282.47,282.11,282.27,7000.0,282.44,282.47,282.11,282.27,7000.0
2019-01-23 14:00:00,282.28,283.46,282.23,283.45,10261.0,282.28,283.46,282.23,283.45,10261.0
2019-01-23 14:05:00,283.47,283.47,283.05,283.17,10236.0,283.47,283.47,283.05,283.17,10236.0
2019-01-23 14:10:00,283.22,283.51,283.03,283.25,10800.0,283.22,283.51,283.03,283.25,10800.0
2019-01-23 14:15:00,283.18,283.39,282.2,282.3,5400.0,283.18,283.39,282.2,282.3,5400.0
2019-01-23 14:20:00,282.27,283.12,282.19,282.72,9045.0,282.27,283.12,282.19,282.72,9045.0
2019-01-23 14:25:00,282.72,283.1,282.64,282.98,3700.0,282.72,283.1,282.64,282.98,3700.0
2019-01-23 14:30:00,282.76,282.76,282.22,282.44,7058.0,282.76,282.76,282.22,282.44,7058.0
2019-01-23 14:35:00,282.61,282.8,282.34,282.39,3577.0,282.61,282.8,282.34,282.39,3577.0
2019-01-23 14:40:00,282.47,282.47,281.91,282.03,14842.0,282.47,282.47,281.91,282.03,14842.0
2019-01-23 14:45:00,281.93,282.39,281.76,282.38,12950.0,281.93,282.39,281.76,282.38,12950.0
2019-01-23 14:50:00,282.36,282.71,282.18,282.35,22570.0,282.36,282.71,282.18,282.35,22570.0
2019-01-23 14:55:00,282.46,282.57,282.25,282.5,19407.0,282.46,282.57,282.25,282.5,19407.0
2019-01-23 15:00:00,282.51,283.41,282.5,283.41,7100.0,282.51,283.41,282.5,283.41,7100.0
2019-01-23 15:05:00,283.47,283.75,282.94,283.18,6846.0,283.47,283.75,282.94,283.18,6846.0
2019-01-23 15:10:00,283.26,283.5,283.19,283.43,5014.0,283.26,283.5,283.19,283.43,5014.0
2019-01-23 15:15:00,283.43,284.08,283.43,283.82,9441.0,283.43,284.08,283.43,283.82,9441.0
2019-01-23 15:20:00,283.8,284.44,283.8,284.1,3700.0,283.8,284.44,283.8,284.1,3700.0
2019-01-23 15:25:00,284.18,284.23,283.96,284.14,8700.0,284.18,284.23,283.96,284.14,8700.0
2019-01-23 15:30:00,284.16,284.16,283.37,283.4,11560.0,284.16,284.16,283.37,283.4,11560.0
2019-01-23 15:35:00,283.42,283.8,283.25,283.8,8506.0,283.42,283.8,283.25,283.8,8506.0
2019-01-23 15:40:00,283.9,284.46,283.89,284.14,12300.0,283.9,284.46,283.89,284.14,12300.0
2019-01-23 15:45:00,284.16,284.34,283.94,284.15,14998.0,284.16,284.34,283.94,284.15,14998.0
2019-01-23 15:50:00,284.18,284.21,283.59,283.81,13600.0,284.18,284.21,283.59,283.81,13600.0
2019-01-23 15:55:00,283.88,284.8,283.88,284.59,69676.0,283.88,284.8,283.88,284.59,69676.0
2019-01-24 09:30:00,281.07,286.03,281.07,283.86,21544.0,281.07,286.03,281.07,283.86,21544.0
2019-01-24 09:35:00,283.74,283.74,281.89,282.1,20127.0,283.74,283.74,281.89,282.1,20127.0
2019-01-24 09:40:00,282.35,283.95,282.09,283.72,14277.0,282.35,283.95,282.09,283.72,14277.0
2019-01-24 09:45:00,283.94,285.28,283.94,284.67,15675.0,283.94,285.28,283.94,284.67,15675.0
2019-01-24 09:50:00,284.47,284.49,283.24,283.66,27217.0,284.47,284.49,283.24,283.66,27217.0
2019-01-24 09:55:00,283.45,283.64,281.54,282.13,16560.0,283.45,283.64,281.54,282.13,16560.0
2019-01-24 10:00:00,281.98,283.12,281.81,282.51,15490.0,281.98,283.12,281.81,282.51,15490.0
2019-01-24 10:05:00,282.48,282.91,282.13,282.91,16495.0,282.48,282.91,282.13,282.91,16495.0
2019-01-24 10:10:00,282.94,283.25,281.62,282.18,26985.0,282.94,283.25,281.62,282.18,26985.0
2019-01-24 10:15:00,282.32,282.85,282.13,282.14,16307.0,282.32,282.85,282.13,282.14,16307.0
2019-01-24 10:20:00,282.17,282.18,281.82,282.0,22543.0,282.17,282.18,281.82,282.0,22543.0
2019-01-24 10:25:00,282.09,283.04,281.65,282.56,23481.0,282.09,283.04,281.65,282.56,23481.0
2019-01-24 10:30:00,282.61,282.62,282.22,282.36,7941.0,282.61,282.62,282.22,282.36,7941.0
2019-01-24 10:35:00,282.45,283.01,281.87,283.01,24855.0,282.45,283.01,281.87,283.01,24855.0
2019-01-24 10:40:00,283.02,283.97,282.8,283.87,16150.0,283.02,283.97,282.8,283.87,16150.0
2019-01-24 10:45:00,283.82,283.82,283.07,283.18,8846.0,283.82,283.82,283.07,283.18,8846.0
2019-01-24 10:50:00,283.33,283.9,283.21,283.9,6772.0,283.33,283.9,283.21,283.9,6772.0
2019-01-24 10:55:00,284.03,284.82,283.79,284.82,10365.0,284.03,284.82,283.79,284.82,10365.0
2019-01-24 11:00:00,284.78,285.13,284.57,284.67,9208.0,284.78,285.13,284.57,284.67,9208.0
2019-01-24 11:05:00,284.67,285.32,284.66,285.3,9855.0,284.67,285.32,284.66,285.3,9855.0
2019-01-24 11:10:00,285.4,285.53,284.04,284.42,12147.0,285.4,285.53,284.04,284.42,12147.0
2019-01-24 11:15:00,284.26,284.39,283.46,283.59,17845.0,284.26,284.39,283.46,283.59,17845.0
2019-01-24 11:20:00,283.36,283.92,282.92,283.87,25207.0,283.36,283.92,282.92,283.87,25207.0
2019-01-24 11:25:00,283.76,284.05,283.55,284.05,14573.0,283.76,284.05,283.55,284.05,14573.0
2019-01-24 11:30:00,284.08,284.33,283.88,284.15,20897.0,284.08,284.33,283.88,284.15,20897.0
2019-01-24 11:35:00,284.19,284.59,284.05,284.44,10300.0,284.19,284.59,284.05,284.44,10300.0
2019-01-24 11:40:00,284.44,284.5,283.99,283.99,4415.0,284.44,284.5,283.99,283.99,4415.0
2019-01-24 11:45:00,284.11,284.38,283.72,284.13,8357.0,284.11,284.38,283.72,284.13,8357.0
2019-01-24 11:50:00,284.13,284.21,283.54,283.7,8761.0,284.13,284.21,283.54,283.7,8761.0
2019-01-24 11:55:00,283.75,284.97,283.75,284.97,7936.0,283.75,284.97,283.75,284.97,7936.0
2019-01-24 12:00:00,285.07,285.29,284.88,285.07,5028.0,285.07,285.29,284.88,285.07,5028.0
2019-01-24 12:05:00,284.99,285.44,284.78,284.79,5994.0,284.99,285.44,284.78,284.79,5994.0
2019-01-24 12:10:00,284.72,284.92,284.46,284.7,6179.0,284.72,284.92,284.46,284.7,6179.0
2019-01-24 12:15:00,284.85,285.05,284.84,284.9,2600.0,284.85,285.05,284.84,284.9,2600.0
2019-01-24 12:20:00,284.8,284.87,284.54,284.56,4002.0,284.8,284.87,284.54,284.56,4002.0
2019-01-24 12:25:00,284.52,284.6,284.3,284.3,2110.0,284.52,284.6,284.3,284.3,2110.0
2019-01-24 12:30:00,284.21,285.06,284.21,284.63,5400.0,284.21,285.06,284.21,284.63,5400.0
2019-01-24 12:35:00,284.65,284.8,284.39,284.76,4151.0,284.65,284.8,284.39,284.76,4151.0
2019-01-24 12:40:00,284.67,284.74,284.32,284.32,1500.0,284.67,284.74,284.32,284.32,1500.0
2019-01-24 12:45:00,284.42,284.48,283.95,284.07,6310.0,284.42,284.48,283.95,284.07,6310.0
2019-01-24 12:50:00,283.93,284.11,283.44,283.53,6876.0,283.93,284.11,283.44,283.53,6876.0
2019-01-24 12:55:00,283.51,283.91,283.51,283.91,2900.0,283.51,283.91,283.51,283.91,2900.0
2019-01-24 13:00:00,283.8,283.98,283.59,283.66,5521.0,283.8,283.98,283.59,283.66,5521.0
2019-01-24 13:05:00,283.8,284.0,283.61,283.9,4200.0,283.8,284.0,283.61,283.9,4200.0
2019-01-24 13:10:00,283.82,283.92,283.39,283.75,4422.0,283.82,283.92,283.39,283.75,4422.0
2019-01-24 13:15:00,283.69,283.78,283.3,283.67,4598.0,283.69,283.78,283.3,283.67,4598.0
2019-01-24 13:20:00,283.6,283.95,283.6,283.71,5400.0,283.6,283.95,283.6,283.71,5400.0
2019-01-24 13:25:00,283.62,283.93,283.51,283.7,5726.0,283.62,283.93,283.51,283.7,5726.0
2019-01-24 13:30:00,283.82,284.47,283.81,284.4,7400.0,283.82,284.47,283.81,284.4,7400.0
2019-01-24 13:35:00,284.31,284.42,284.04,284.31,6879.0,284.31,284.42,284.04,284.31,6879.0
2019-01-24 13:40:00,284.38,284.46,283.18,283.49,9544.0,284.38,284.46,283.18,283.49,9544.0
2019-01-24 13:45:00,283.46,284.23,283.42,284.23,5100.0,283.46,284.23,283.42,284.23,5100.0
2019-01-24 13:50:00,284.24,284.38,284.08,284.08,3400.0,284.24,284.38,284.08,284.08,3400.0
2019-01-24 13:55:00,284.15,284.45,284.06,284.3,4500.0,284.15,284.45,284.06,284.3,4500.0
2019-01-24 14:00:00,284.3,284.34,283.89,284.15,6500.0,284.3,284.34,283.89,284.15,6500.0
2019-01-24 14:05:00,284.18,284.84,284.18,284.75,7601.0,284.18,284.84,284.18,284.75,7601.0
2019-01-24 14:10:00,284.77,284.92,284.59,284.92,2510.0,284.77,284.92,284.59,284.92,2510.0
2019-01-24 14:15:00,285.04,285.61,285.04,285.51,11401.0,285.04,285.61,285.04,285.51,11401.0
2019-01-24 14:20:00,285.53,285.95,284.99,285.08,21402.0,285.53,285.95,284.99,285.08,21402.0
2019-01-24 14:25:00,285.0,285.86,284.99,285.75,9303.0,285.0,285.86,284.99,285.75,9303.0
2019-01-24 14:30:00,285.6,285.94,285.5,285.94,8838.0,285.6,285.94,285.5,285.94,8838.0
2019-01-24 14:35:00,285.91,286.11,285.5,285.85,8462.0,285.91,286.11,285.5,285.85,8462.0
2019-01-24 14:40:00,285.87,286.3,285.81,286.3,6402.0,285.87,286.3,285.81,286.3,6402.0
2019-01-24 14:45:00,286.3,286.69,286.3,286.59,8440.0,286.3,286.69,286.3,286.59,8440.0
2019-01-24 14:50:00,286.5,287.01,286.5,286.9,9634.0,286.5,287.01,286.5,286.9,9634.0
2019-01-24 14:55:00,286.89,287.02,286.52,287.0,74374.0,286.89,287.02,286.52,287.0,74374.0
2019-01-24 15:00:00,286.97,286.98,286.21,286.66,45487.0,286.97,286.98,286.21,286.66,45487.0
2019-01-24 15:05:00,286.74,287.26,286.74,287.25,14795.0,286.74,287.26,286.74,287.25,14795.0
2019-01-24 15:10:00,287.1,287.45,287.0,287.16,17534.0,287.1,287.45,287.0,287.16,17534.0
2019-01-24 15:15:00,287.16,287.37,287.1,287.3,8064.0,287.16,287.37,287.1,287.3,8064.0
2019-01-24 15:20:00,287.3,287.52,287.22,287.23,11678.0,287.3,287.52,287.22,287.23,11678.0
2019-01-24 15:25:00,287.17,287.37,286.8,287.02,15200.0,287.17,287.37,286.8,287.02,15200.0
2019-01-24 15:30:00,287.06,287.37,286.94,287.31,12925.0,287.06,287.37,286.94,287.31,12925.0
2019-01-24 15:35:00,287.37,287.38,286.89,286.89,13951.0,287.37,287.38,286.89,286.89,13951.0
2019-01-24 15:40:00,286.9,287.17,286.9,287.06,14078.0,286.9,287.17,286.9,287.06,14078.0
2019-01-24 15:45:00,287.04,287.35,286.99,287.28,19766.0,287.04,287.35,286.99,287.28,19766.0
2019-01-24 15:50:00,287.29,287.96,287.29,287.9,23662.0,287.29,287.96,287.29,287.9,23662.0
2019-01-24 15:55:00,287.84,288.0,287.44,287.44,59289.0,287.84,288.0,287.44,287.44,59289.0
2019-01-25 09:30:00,289.99,290.0,288.63,289.57,18275.0,289.99,290.0,288.63,289.57,18275.0
2019-01-25 09:35:00,289.58,289.58,288.59,288.59,4900.0,289.58,289.58,288.59,288.59,4900.0
2019-01-25 09:40:00,288.95,289.09,287.93,288.47,16800.0,288.95,289.09,287.93,288.47,16800.0
2019-01-25 09:45:00,288.31,288.39,286.8,287.71,14857.0,288.31,288.39,286.8,287.71,14857.0
2019-01-25 09:50:00,287.71,287.95,287.6,287.91,10302.0,287.71,287.95,287.6,287.91,10302.0
2019-01-25 09:55:00,287.92,288.78,287.87,288.55,12654.0,287.92,288.78,287.87,288.55,12654.0
2019-01-25 10:00:00,288.68,288.87,288.21,288.5,22342.0,288.68,288.87,288.21,288.5,22342.0
2019-01-25 10:05:00,288.31,288.4,287.59,287.65,11600.0,288.31,288.4,287.59,287.65,11600.0
2019-01-25 10:10:00,287.75,288.27,287.75,288.08,9959.0,287.75,288.27,287.75,288.08,9959.0
2019-01-25 10:15:00,288.16,288.29,287.71,287.71,7152.0,288.16,288.29,287.71,287.71,7152.0
2019-01-25 10:20:00,287.85,288.0,287.6,287.91,5603.0,287.85,288.0,287.6,287.91,5603.0
2019-01-25 10:25:00,288.01,289.09,288.01,288.95,5115.0,288.01,289.09,288.01,288.95,5115.0
2019-01-25 10:30:00,288.95,289.21,287.39,288.05,20919.0,288.95,289.21,287.39,288.05,20919.0
2019-01-25 10:35:00,288.18,288.84,288.08,288.69,13066.0,288.18,288.84,288.08,288.69,13066.0
2019-01-25 10:40:00,288.58,288.73,288.02,288.73,8947.0,288.58,288.73,288.02,288.73,8947.0
2019-01-25 10:45:00,288.82,289.22,288.45,288.66,17703.0,288.82,289.22,288.45,288.66,17703.0
2019-01-25 10:50:00,288.67,289.15,288.6,289.1,18116.0,288.67,289.15,288.6,289.1,18116.0
2019-01-25 10:55:00,289.05,289.22,288.81,288.96,6028.0,289.05,289.22,288.81,288.96,6028.0
2019-01-25 11:00:00,289.05,289.28,288.74,288.74,4318.0,289.05,289.28,288.74,288.74,4318.0
2019-01-25 11:05:00,288.73,289.57,288.73,289.17,5523.0,288.73,289.57,288.73,289.17,5523.0
2019-01-25 11:10:00,289.35,289.52,288.93,289.02,2800.0,289.35,289.52,288.93,289.02,2800.0
2019-01-25 11:15:00,289.0,289.63,288.9,289.54,3400.0,289.0,289.63,288.9,289.54,3400.0
2019-01-25 11:20:00,289.5,289.55,288.95,289.31,7300.0,289.5,289.55,288.95,289.31,7300.0
2019-01-25 11:25:00,289.39,289.39,288.52,288.52,7615.0,289.39,289.39,288.52,288.52,7615.0
2019-01-25 11:30:00,288.68,288.69,288.56,288.65,2700.0,288.68,288.69,288.56,288.65,2700.0
2019-01-25 11:35:00,288.64,288.92,288.6,288.9,5450.0,288.64,288.92,288.6,288.9,5450.0
2019-01-25 11:40:00,288.94,289.45,288.93,289.25,4204.0,288.94,289.45,288.93,289.25,4204.0
2019-01-25 11:45:00,289.2,289.58,289.2,289.48,3400.0,289.2,289.58,289.2,289.48,3400.0
2019-01-25 11:50:00,289.52,289.67,289.31,289.5,7810.0,289.52,289.67,289.31,289.5,7810.0
2019-01-25 11:55:00,289.42,289.66,289.16,289.19,6650.0,289.42,289.66,289.16,289.19,6650.0
2019-01-25 12:00:00,289.14,289.14,288.82,288.92,6040.0,289.14,289.14,288.82,288.92,6040.0
2019-01-25 12:05:00,288.77,289.11,288.77,288.79,2800.0,288.77,289.11,288.77,288.79,2800.0
2019-01-25 12:10:00,288.76,289.16,288.69,288.78,4537.0,288.76,289.16,288.69,288.78,4537.0
2019-01-25 12:15:00,288.92,289.16,288.65,288.87,5000.0,288.92,289.16,288.65,288.87,5000.0
2019-01-25 12:20:00,288.83,288.95,288.43,288.92,4975.0,288.83,288.95,288.43,288.92,4975.0
2019-01-25 12:25:00,288.92,289.41,288.92,289.07,5810.0,288.92,289.41,288.92,289.07,5810.0
2019-01-25 12:30:00,289.13,289.16,288.8,288.89,42261.0,289.13,289.16,288.8,288.89,42261.0
2019-01-25 12:35:00,288.89,289.41,288.74,289.39,6550.0,288.89,289.41,288.74,289.39,6550.0
2019-01-25 12:40:00,289.41,289.77,289.41,289.54,6750.0,289.41,289.77,289.41,289.54,6750.0
2019-01-25 12:45:00,289.48,289.5,288.87,289.1,7338.0,289.48,289.5,288.87,289.1,7338.0
2019-01-25 12:50:00,289.18,289.23,288.74,288.74,4400.0,289.18,289.23,288.74,288.74,4400.0
2019-01-25 12:55:00,288.79,289.75,288.79,289.66,10900.0,288.79,289.75,288.79,289.66,10900.0
2019-01-25 13:00:00,289.63,289.75,289.42,289.74,9015.0,289.63,289.75,289.42,289.74,9015.0
2019-01-25 13:05:00,289.74,289.74,288.94,289.06,4835.0,289.74,289.74,288.94,289.06,4835.0
2019-01-25 13:10:00,289.02,289.02,288.62,288.68,3500.0,289.02,289.02,288.62,288.68,3500.0
2019-01-25 13:15:00,288.56,288.83,288.54,288.64,4075.0,288.56,288.83,288.54,288.64,4075.0
2019-01-25 13:20:00,288.69,289.13,288.69,289.04,4501.0,288.69,289.13,288.69,289.04,4501.0
2019-01-25 13:25:00,288.94,288.98,288.7,288.71,3000.0,288.94,288.98,288.7,288.71,3000.0
2019-01-25 13:30:00,288.7,288.82,288.62,288.62,1700.0,288.7,288.82,288.62,288.62,1700.0
2019-01-25 13:35:00,288.73,289.5,288.63,289.31,6600.0,288.73,289.5,288.63,289.31,6600.0
2019-01-25 13:40:00,289.41,289.73,289.15,289.64,5086.0,289.41,289.73,289.15,289.64,5086.0
2019-01-25 13:45:00,289.57,289.75,289.44,289.58,12609.0,289.57,289.75,289.44,289.58,12609.0
2019-01-25 13:50:00,289.58,289.58,289.32,289.47,5900.0,289.58,289.58,289.32,289.47,5900.0
2019-01-25 13:55:00,289.37,289.58,289.3,289.58,2600.0,289.37,289.58,289.3,289.58,2600.0
2019-01-25 14:00:00,289.58,289.59,289.31,289.59,5600.0,289.58,289.59,289.31,289.59,5600.0
2019-01-25 14:05:00,289.61,289.75,289.56,289.67,3400.0,289.61,289.75,289.56,289.67,3400.0
2019-01-25 14:10:00,289.65,289.75,289.45,289.71,10766.0,289.65,289.75,289.45,289.71,10766.0
2019-01-25 14:15:00,289.63,289.73,289.23,289.33,11790.0,289.63,289.73,289.23,289.33,11790.0
2019-01-25 14:20:00,289.33,289.61,289.22,289.58,7800.0,289.33,289.61,289.22,289.58,7800.0
2019-01-25 14:25:00,289.58,289.58,288.94,289.09,7725.0,289.58,289.58,288.94,289.09,7725.0
2019-01-25 14:30:00,289.08,289.35,289.08,289.2,6652.0,289.08,289.35,289.08,289.2,6652.0
2019-01-25 14:35:00,289.09,289.35,289.06,289.3,8300.0,289.09,289.35,289.06,289.3,8300.0
2019-01-25 14:40:00,289.35,290.06,289.34,289.97,8900.0,289.35,290.06,289.34,289.97,8900.0
2019-01-25 14:45:00,290.05,290.09,289.64,289.65,10966.0,290.05,290.09,289.64,289.65,10966.0
2019-01-25 14:50:00,289.66,290.03,289.6,289.89,4953.0,289.66,290.03,289.6,289.89,4953.0
2019-01-25 14:55:00,289.99,290.07,289.73,289.74,6650.0,289.99,290.07,289.73,289.74,6650.0
2019-01-25 15:00:00,289.89,290.02,289.72,290.02,13826.0,289.89,290.02,289.72,290.02,13826.0
2019-01-25 15:05:00,290.0,290.03,289.87,290.01,34700.0,290.0,290.03,289.87,290.01,34700.0
2019-01-25 15:10:00,290.03,290.27,289.87,290.27,7806.0,290.03,290.27,289.87,290.27,7806.0
2019-01-25 15:15:00,290.28,290.5,290.19,290.5,6606.0,290.28,290.5,290.19,290.5,6606.0
2019-01-25 15:20:00,290.45,290.52,290.34,290.38,8850.0,290.45,290.52,290.34,290.38,8850.0
2019-01-25 15:25:00,290.38,290.47,290.04,290.16,9734.0,290.38,290.47,290.04,290.16,9734.0
2019-01-25 15:30:00,290.16,290.31,289.78,290.3,15500.0,290.16,290.31,289.78,290.3,15500.0
2019-01-25 15:35:00,290.32,290.51,290.0,290.5,11612.0,290.32,290.51,290.0,290.5,11612.0
2019-01-25 15:40:00,290.58,291.17,290.42,291.0,37041.0,290.58,291.17,290.42,291.0,37041.0
2019-01-25 15:45:00,291.07,291.13,290.3,290.36,20358.0,291.07,291.13,290.3,290.36,20358.0
2019-01-25 15:50:00,290.38,290.54,290.3,290.54,28709.0,290.38,290.54,290.3,290.54,28709.0
2019-01-25 15:55:00,290.58,291.61,290.58,291.44,127517.0,290.58,291.61,290.58,291.44,127517.0
2019-01-28 09:30:00,289.38,289.38,287.64,287.65,9469.0,289.38,289.38,287.64,287.65,9469.0
2019-01-28 09:35:00,287.97,288.42,287.42,287.78,5400.0,287.97,288.42,287.42,287.78,5400.0
2019-01-28 09:40:00,287.78,288.68,287.3,288.38,8881.0,287.78,288.68,287.3,288.38,8881.0
2019-01-28 09:45:00,288.5,288.76,288.05,288.22,11662.0,288.5,288.76,288.05,288.22,11662.0
2019-01-28 09:50:00,288.28,288.52,288.04,288.04,12758.0,288.28,288.52,288.04,288.04,12758.0
2019-01-28 09:55:00,288.04,288.68,287.89,288.54,10817.0,288.04,288.68,287.89,288.54,10817.0
2019-01-28 10:00:00,288.53,288.54,287.78,288.21,6704.0,288.53,288.54,287.78,288.21,6704.0
2019-01-28 10:05:00,288.08,289.0,288.08,288.48,7700.0,288.08,289.0,288.08,288.48,7700.0
2019-01-28 10:10:00,288.49,288.5,288.22,288.38,3100.0,288.49,288.5,288.22,288.38,3100.0
2019-01-28 10:15:00,288.31,289.04,288.3,288.86,5011.0,288.31,289.04,288.3,288.86,5011.0
2019-01-28 10:20:00,288.78,289.93,288.78,289.93,11900.0,288.78,289.93,288.78,289.93,11900.0
2019-01-28 10:25:00,289.82,290.69,289.62,290.55,6160.0,289.82,290.69,289.62,290.55,6160.0
2019-01-28 10:30:00,290.43,291.32,290.28,291.03,19540.0,290.43,291.32,290.28,291.03,19540.0
2019-01-28 10:35:00,291.33,291.35,290.72,290.94,13712.0,291.33,291.35,290.72,290.94,13712.0
2019-01-28 10:40:00,291.07,291.73,290.47,290.74,29149.0,291.07,291.73,290.47,290.74,29149.0
2019-01-28 10:45:00,290.74,291.0,290.23,290.23,7310.0,290.74,291.0,290.23,290.23,7310.0
2019-01-28 10:50:00,290.11,290.41,289.93,290.41,20124.0,290.11,290.41,289.93,290.41,20124.0
2019-01-28 10:55:00,290.38,290.75,290.35,290.65,11083.0,290.38,290.75,290.35,290.65,11083.0
2019-01-28 11:00:00,290.51,290.83,290.33,290.41,8365.0,290.51,290.83,290.33,290.41,8365.0
2019-01-28 11:05:00,290.33,291.01,290.33,291.01,10884.0,290.33,291.01,290.33,291.01,10884.0
2019-01-28 11:10:00,290.92,291.54,290.8,291.36,17010.0,290.92,291.54,290.8,291.36,17010.0
2019-01-28 11:15:00,291.25,291.26,290.02,290.02,37745.0,291.25,291.26,290.02,290.02,37745.0
2019-01-28 11:20:00,290.04,290.85,290.0,290.35,6838.0,290.04,290.85,290.0,290.35,6838.0
2019-01-28 11:25:00,290.41,290.69,290.32,290.46,2100.0,290.41,290.69,290.32,290.46,2100.0
2019-01-28 11:30:00,290.54,290.75,290.03,290.03,3400.0,290.54,290.75,290.03,290.03,3400.0
2019-01-28 11:35:00,290.12,290.18,289.82,290.09,9093.0,290.12,290.18,289.82,290.09,9093.0
2019-01-28 11:40:00,289.95,290.02,289.53,289.62,3105.0,289.95,290.02,289.53,289.62,3105.0
2019-01-28 11:45:00,289.49,289.83,288.93,289.12,7154.0,289.49,289.83,288.93,289.12,7154.0
2019-01-28 11:50:00,289.18,289.24,288.6,288.6,3562.0,289.18,289.24,288.6,288.6,3562.0
2019-01-28 11:55:00,288.7,288.86,288.56,288.68,10682.0,288.7,288.86,288.56,288.68,10682.0
2019-01-28 12:00:00,288.55,288.97,288.55,288.75,15258.0,288.55,288.97,288.55,288.75,15258.0
2019-01-28 12:05:00,288.74,289.0,288.53,289.0,8254.0,288.74,289.0,288.53,289.0,8254.0
2019-01-28 12:10:00,288.94,289.04,288.78,288.83,6412.0,288.94,289.04,288.78,288.83,6412.0
2019-01-28 12:15:00,288.96,289.28,288.96,289.13,3241.0,288.96,289.28,288.96,289.13,3241.0
2019-01-28 12:20:00,289.03,289.42,288.95,289.42,4900.0,289.03,289.42,288.95,289.42,4900.0
2019-01-28 12:25:00,289.51,289.72,289.35,289.59,2500.0,289.51,289.72,289.35,289.59,2500.0
2019-01-28 12:30:00,289.46,289.51,288.97,289.25,3000.0,289.46,289.51,288.97,289.25,3000.0
2019-01-28 12:35:00,289.15,289.28,289.04,289.23,4000.0,289.15,289.28,289.04,289.23,4000.0
2019-01-28 12:40:00,289.23,289.26,288.96,289.01,8589.0,289.23,289.26,288.96,289.01,8589.0
2019-01-28 12:45:00,289.08,289.24,288.88,289.24,2401.0,289.08,289.24,288.88,289.24,2401.0
2019-01-28 12:50:00,289.28,289.58,289.13,289.24,2438.0,289.28,289.58,289.13,289.24,2438.0
2019-01-28 12:55:00,289.17,289.25,288.79,288.99,3421.0,289.17,289.25,288.79,288.99,3421.0
2019-01-28 13:00:00,288.89,289.15,288.89,289.09,3400.0,288.89,289.15,288.89,289.09,3400.0
2019-01-28 13:05:00,288.99,289.34,288.9,289.25,4934.0,288.99,289.34,288.9,289.25,4934.0
2019-01-28 13:10:00,289.35,289.36,289.13,289.24,2112.0,289.35,289.36,289.13,289.24,2112.0
2019-01-28 13:15:00,289.17,289.4,289.15,289.16,1914.0,289.17,289.4,289.15,289.16,1914.0
2019-01-28 13:20:00,289.25,289.94,289.12,289.67,6150.0,289.25,289.94,289.12,289.67,6150.0
2019-01-28 13:25:00,289.61,289.68,289.24,289.62,4700.0,289.61,289.68,289.24,289.62,4700.0
2019-01-28 13:30:00,289.63,290.3,289.56,290.3,5303.0,289.63,290.3,289.56,290.3,5303.0
2019-01-28 13:35:00,290.19,290.3,290.04,290.14,2944.0,290.19,290.3,290.04,290.14,2944.0
2019-01-28 13:40:00,290.13,290.29,290.0,290.21,1646.0,290.13,290.29,290.0,290.21,1646.0
2019-01-28 13:45:00,290.38,290.59,290.1,290.59,3576.0,290.38,290.59,290.1,290.59,3576.0
2019-01-28 13:50:00,290.73,290.82,290.52,290.61,3250.0,290.73,290.82,290.52,290.61,3250.0
2019-01-28 13:55:00,290.55,290.61,289.91,289.93,5601.0,290.55,290.61,289.91,289.93,5601.0
2019-01-28 14:00:00,290.02,290.34,289.81,289.94,5677.0,290.02,290.34,289.81,289.94,5677.0
2019-01-28 14:05:00,290.04,290.2,289.96,290.01,1100.0,290.04,290.2,289.96,290.01,1100.0
2019-01-28 14:10:00,290.1,290.28,289.88,289.9,3600.0,290.1,290.28,289.88,289.9,3600.0
2019-01-28 14:15:00,289.9,289.99,289.71,289.74,26621.0,289.9,289.99,289.71,289.74,26621.0
2019-01-28 14:20:00,289.73,289.88,289.46,289.73,6500.0,289.73,289.88,289.46,289.73,6500.0
2019-01-28 14:25:00,289.63,289.74,289.53,289.67,4100.0,289.63,289.74,289.53,289.67,4100.0
2019-01-28 14:30:00,289.67,289.67,289.47,289.53,3886.0,289.67,289.67,289.47,289.53,3886.0
2019-01-28 14:35:00,289.62,289.86,289.45,289.84,6516.0,289.62,289.86,289.45,289.84,6516.0
2019-01-28 14:40:00,289.84,289.89,289.55,289.69,19874.0,289.84,289.89,289.55,289.69,19874.0
2019-01-28 14:45:00,289.74,290.04,289.74,289.84,3897.0,289.74,290.04,289.74,289.84,3897.0
2019-01-28 14:50:00,289.86,290.34,289.85,290.3,4683.0,289.86,290.34,289.85,290.3,4683.0
2019-01-28 14:55:00,290.51,290.53,290.34,290.35,12185.0,290.51,290.53,290.34,290.35,12185.0
2019-01-28 15:00:00,290.45,290.5,289.97,290.01,5468.0,290.45,290.5,289.97,290.01,5468.0
2019-01-28 15:05:00,289.96,290.01,289.46,289.57,9133.0,289.96,290.01,289.46,289.57,9133.0
2019-01-28 15:10:00,289.53,289.92,289.35,289.92,16831.0,289.53,289.92,289.35,289.92,16831.0
2019-01-28 15:15:00,289.91,289.91,289.44,289.63,6664.0,289.91,289.91,289.44,289.63,6664.0
2019-01-28 15:20:00,289.7,289.92,289.61,289.62,7120.0,289.7,289.92,289.61,289.62,7120.0
2019-01-28 15:25:00,289.54,289.74,289.52,289.68,9270.0,289.54,289.74,289.52,289.68,9270.0
2019-01-28 15:30:00,289.67,290.28,289.67,290.16,10375.0,289.67,290.28,289.67,290.16,10375.0
2019-01-28 15:35:00,290.17,290.48,290.08,290.28,12989.0,290.17,290.48,290.08,290.28,12989.0
2019-01-28 15:40:00,290.24,290.43,289.98,289.98,7210.0,290.24,290.43,289.98,289.98,7210.0
2019-01-28 15:45:00,289.9,290.37,289.9,290.31,16725.0,289.9,290.37,289.9,290.31,16725.0
2019-01-28 15:50:00,290.35,290.43,290.08,290.17,13500.0,290.35,290.43,290.08,290.17,13500.0
2019-01-28 15:55:00,290.21,290.96,290.06,290.86,38072.0,290.21,290.96,290.06,290.86,38072.0
2019-01-29 09:30:00,290.7,292.0,287.58,292.0,11945.0,290.7,292.0,287.58,292.0,11945.0
2019-01-29 09:35:00,292.0,292.97,291.21,292.67,14050.0,292.0,292.97,291.21,292.67,14050.0
2019-01-29 09:40:00,292.61,292.67,290.36,291.67,15991.0,292.61,292.67,290.36,291.67,15991.0
2019-01-29 09:45:00,291.28,291.84,290.83,291.56,6500.0,291.28,291.84,290.83,291.56,6500.0
2019-01-29 09:50:00,291.34,291.84,291.12,291.31,2900.0,291.34,291.84,291.12,291.31,2900.0
2019-01-29 09:55:00,291.12,291.55,290.74,290.86,5650.0,291.12,291.55,290.74,290.86,5650.0
2019-01-29 10:00:00,290.75,291.53,290.61,291.16,5916.0,290.75,291.53,290.61,291.16,5916.0
2019-01-29 10:05:00,291.13,291.29,290.17,290.17,6667.0,291.13,291.29,290.17,290.17,6667.0
2019-01-29 10:10:00,290.19,290.26,289.47,289.56,6550.0,290.19,290.26,289.47,289.56,6550.0
2019-01-29 10:15:00,289.49,289.74,289.14,289.28,4451.0,289.49,289.74,289.14,289.28,4451.0
2019-01-29 10:20:00,289.28,289.56,288.94,289.56,3928.0,289.28,289.56,288.94,289.56,3928.0
2019-01-29 10:25:00,289.77,290.36,289.43,290.35,5500.0,289.77,290.36,289.43,290.35,5500.0
2019-01-29 10:30:00,290.37,290.37,289.44,289.48,4450.0,290.37,290.37,289.44,289.48,4450.0
2019-01-29 10:35:00,289.49,289.59,289.03,289.45,4654.0,289.49,289.59,289.03,289.45,4654.0
2019-01-29 10:40:00,289.37,289.43,289.1,289.4,3700.0,289.37,289.43,289.1,289.4,3700.0
2019-01-29 10:45:00,289.5,289.66,289.08,289.26,5400.0,289.5,289.66,289.08,289.26,5400.0
2019-01-29 10:50:00,289.34,289.35,288.86,289.13,8473.0,289.34,289.35,288.86,289.13,8473.0
2019-01-29 10:55:00,289.15,289.34,288.89,288.99,4368.0,289.15,289.34,288.89,288.99,4368.0
2019-01-29 11:00:00,289.01,289.01,288.63,288.69,8062.0,289.01,289.01,288.63,288.69,8062.0
2019-01-29 11:05:00,288.57,288.91,288.57,288.58,4000.0,288.57,288.91,288.57,288.58,4000.0
2019-01-29 11:10:00,288.52,288.52,288.23,288.5,1353.0,288.52,288.52,288.23,288.5,1353.0
2019-01-29 11:15:00,288.63,288.78,288.47,288.69,6737.0,288.63,288.78,288.47,288.69,6737.0
2019-01-29 11:20:00,288.62,288.79,288.61,288.61,1300.0,288.62,288.79,288.61,288.61,1300.0
2019-01-29 11:25:00,288.6,288.86,288.57,288.86,4100.0,288.6,288.86,288.57,288.86,4100.0
2019-01-29 11:30:00,288.81,289.42,288.81,289.42,12509.0,288.81,289.42,288.81,289.42,12509.0
2019-01-29 11:35:00,289.52,289.63,289.3,289.38,3952.0,289.52,289.63,289.3,289.38,3952.0
2019-01-29 11:40:00,289.26,289.46,289.18,289.42,1850.0,289.26,289.46,289.18,289.42,1850.0
2019-01-29 11:45:00,289.48,289.54,289.08,289.12,3200.0,289.48,289.54,289.08,289.12,3200.0
2019-01-29 11:50:00,289.01,289.27,289.01,289.17,3235.0,289.01,289.27,289.01,289.17,3235.0
2019-01-29 11:55:00,289.06,289.06,288.51,288.64,9055.0,289.06,289.06,288.51,288.64,9055.0
2019-01-29 12:00:00,288.49,288.83,288.49,288.68,6951.0,288.49,288.83,288.49,288.68,6951.0
2019-01-29 12:05:00,288.7,288.84,288.69,288.8,1800.0,288.7,288.84,288.69,288.8,1800.0
2019-01-29 12:10:00,288.84,289.36,288.84,289.36,2572.0,288.84,289.36,288.84,289.36,2572.0
2019-01-29 12:15:00,289.37,289.5,289.3,289.35,4809.0,289.37,289.5,289.3,289.35,4809.0
2019-01-29 12:20:00,289.49,289.55,289.23,289.37,7849.0,289.49,289.55,289.23,289.37,7849.0
2019-01-29 12:25:00,289.38,289.47,289.34,289.34,1075.0,289.38,289.47,289.34,289.34,1075.0
2019-01-29 12:30:00,289.23,289.23,288.74,288.8,3300.0,289.23,289.23,288.74,288.8,3300.0
2019-01-29 12:35:00,288.88,289.02,288.83,289.02,1100.0,288.88,289.02,288.83,289.02,1100.0
2019-01-29 12:40:00,289.19,289.5,289.18,289.47,3200.0,289.19,289.5,289.18,289.47,3200.0
2019-01-29 12:45:00,289.23,289.4,289.06,289.34,2391.0,289.23,289.4,289.06,289.34,2391.0
2019-01-29 12:50:00,289.38,289.5,289.29,289.5,1000.0,289.38,289.5,289.29,289.5,1000.0
2019-01-29 12:55:00,289.5,289.56,289.24,289.34,4100.0,289.5,289.56,289.24,289.34,4100.0
2019-01-29 13:00:00,289.33,289.54,289.07,289.39,6721.0,289.33,289.54,289.07,289.39,6721.0
2019-01-29 13:05:00,289.33,289.53,288.93,289.0,20700.0,289.33,289.53,288.93,289.0,20700.0
2019-01-29 13:10:00,289.01,289.3,288.94,289.09,9571.0,289.01,289.3,288.94,289.09,9571.0
2019-01-29 13:15:00,288.96,289.55,288.96,289.5,4900.0,288.96,289.55,288.96,289.5,4900.0
2019-01-29 13:20:00,289.54,289.54,289.31,289.51,4961.0,289.54,289.54,289.31,289.51,4961.0
2019-01-29 13:25:00,289.4,289.4,289.18,289.31,1850.0,289.4,289.4,289.18,289.31,1850.0
2019-01-29 13:30:00,289.43,289.52,289.22,289.33,3000.0,289.43,289.52,289.22,289.33,3000.0
2019-01-29 13:35:00,289.47,289.58,289.3,289.41,4383.0,289.47,289.58,289.3,289.41,4383.0
2019-01-29 13:40:00,289.44,289.8,289.29,289.7,8590.0,289.44,289.8,289.29,289.7,8590.0
2019-01-29 13:45:00,289.75,289.75,289.51,289.59,2251.0,289.75,289.75,289.51,289.59,2251.0
2019-01-29 13:50:00,289.54,289.84,289.53,289.58,7888.0,289.54,289.84,289.53,289.58,7888.0
2019-01-29 13:55:00,289.62,290.04,289.53,289.98,5911.0,289.62,290.04,289.53,289.98,5911.0
2019-01-29 14:00:00,289.9,289.91,289.73,289.8,2250.0,289.9,289.91,289.73,289.8,2250.0
2019-01-29 14:05:00,289.85,290.34,289.85,290.34,6450.0,289.85,290.34,289.85,290.34,6450.0
2019-01-29 14:10:00,290.41,290.46,290.19,290.32,4355.0,290.41,290.46,290.19,290.32,4355.0
2019-01-29 14:15:00,290.23,290.31,290.06,290.06,5166.0,290.23,290.31,290.06,290.06,5166.0
2019-01-29 14:20:00,290.04,290.16,289.99,289.99,1570.0,290.04,290.16,289.99,289.99,1570.0
2019-01-29 14:25:00,290.11,290.52,290.11,290.35,3860.0,290.11,290.52,290.11,290.35,3860.0
2019-01-29 14:30:00,290.37,290.57,290.2,290.44,1600.0,290.37,290.57,290.2,290.44,1600.0
2019-01-29 14:35:00,290.43,290.7,290.33,290.7,3450.0,290.43,290.7,290.33,290.7,3450.0
2019-01-29 14:40:00,290.56,290.59,290.43,290.55,1542.0,290.56,290.59,290.43,290.55,1542.0
2019-01-29 14:45:00,290.49,290.62,290.28,290.33,8092.0,290.49,290.62,290.28,290.33,8092.0
2019-01-29 14:50:00,290.33,290.67,290.28,290.61,5730.0,290.33,290.67,290.28,290.61,5730.0
2019-01-29 14:55:00,290.65,290.72,290.43,290.48,4200.0,290.65,290.72,290.43,290.48,4200.0
2019-01-29 15:00:00,290.56,290.66,289.93,290.09,5167.0,290.56,290.66,289.93,290.09,5167.0
2019-01-29 15:05:00,290.12,290.4,290.1,290.4,7150.0,290.12,290.4,290.1,290.4,7150.0
2019-01-29 15:10:00,290.36,290.49,290.26,290.41,700.0,290.36,290.49,290.26,290.41,700.0
2019-01-29 15:15:00,290.39,290.45,290.29,290.31,1600.0,290.39,290.45,290.29,290.31,1600.0
2019-01-29 15:20:00,290.43,290.47,290.11,290.19,10577.0,290.43,290.47,290.11,290.19,10577.0
2019-01-29 15:25:00,290.2,290.21,289.7,289.97,11760.0,290.2,290.21,289.7,289.97,11760.0
2019-01-29 15:30:00,289.98,290.3,289.83,289.97,5599.0,289.98,290.3,289.83,289.97,5599.0
2019-01-29 15:35:00,289.82,289.85,289.51,289.71,5600.0,289.82,289.85,289.51,289.71,5600.0
2019-01-29 15:40:00,289.64,289.69,289.46,289.54,13947.0,289.64,289.69,289.46,289.54,13947.0
2019-01-29 15:45:00,289.63,289.71,289.37,289.41,16418.0,289.63,289.71,289.37,289.41,16418.0
2019-01-29 15:50:00,289.37,289.58,289.37,289.57,16087.0,289.37,289.58,289.37,289.57,16087.0
2019-01-29 15:55:00,289.59,290.07,289.28,289.84,57990.0,289.59,290.07,289.28,289.84,57990.0
2019-01-30 09:30:00,289.57,291.97,289.55,289.97,30848.0,289.57,291.97,289.55,289.97,30848.0
2019-01-30 09:35:00,289.68,290.36,288.7,289.67,21489.0,289.68,290.36,288.7,289.67,21489.0
2019-01-30 09:40:00,289.67,291.22,289.0,291.22,46050.0,289.67,291.22,289.0,291.22,46050.0
2019-01-30 09:45:00,290.64,290.82,289.3,289.61,24016.0,290.64,290.82,289.3,289.61,24016.0
2019-01-30 09:50:00,289.61,289.76,288.69,289.76,26366.0,289.61,289.76,288.69,289.76,26366.0
2019-01-30 09:55:00,289.35,289.49,288.7,288.87,9550.0,289.35,289.49,288.7,288.87,9550.0
2019-01-30 10:00:00,288.88,289.28,288.0,288.91,40589.0,288.88,289.28,288.0,288.91,40589.0
2019-01-30 10:05:00,289.05,289.55,288.52,288.83,29630.0,289.05,289.55,288.52,288.83,29630.0
2019-01-30 10:10:00,288.91,289.89,288.74,289.65,8756.0,288.91,289.89,288.74,289.65,8756.0
2019-01-30 10:15:00,289.48,289.59,288.14,288.71,25518.0,289.48,289.59,288.14,288.71,25518.0
2019-01-30 10:20:00,288.76,289.63,288.76,289.62,8604.0,288.76,289.63,288.76,289.62,8604.0
2019-01-30 10:25:00,289.65,290.01,289.53,289.99,8975.0,289.65,290.01,289.53,289.99,8975.0
2019-01-30 10:30:00,289.88,290.36,289.61,290.11,20005.0,289.88,290.36,289.61,290.11,20005.0
2019-01-30 10:35:00,290.12,290.32,289.16,289.31,22243.0,290.12,290.32,289.16,289.31,22243.0
2019-01-30 10:40:00,289.25,289.49,289.07,289.38,7499.0,289.25,289.49,289.07,289.38,7499.0
2019-01-30 10:45:00,289.38,289.4,289.0,289.18,35938.0,289.38,289.4,289.0,289.18,35938.0
2019-01-30 10:50:00,289.04,289.94,289.0,289.63,15165.0,289.04,289.94,289.0,289.63,15165.0
2019-01-30 10:55:00,289.58,290.52,289.32,289.46,36651.0,289.58,290.52,289.32,289.46,36651.0
2019-01-30 11:00:00,289.53,290.91,289.53,290.81,9240.0,289.53,290.91,289.53,290.81,9240.0
2019-01-30 11:05:00,290.81,290.82,290.37,290.62,4600.0,290.81,290.82,290.37,290.62,4600.0
2019-01-30 11:10:00,290.62,290.78,290.37,290.57,15958.0,290.62,290.78,290.37,290.57,15958.0
2019-01-30 11:15:00,290.64,290.75,290.29,290.43,7537.0,290.64,290.75,290.29,290.43,7537.0
2019-01-30 11:20:00,290.42,290.68,290.2,290.41,10042.0,290.42,290.68,290.2,290.41,10042.0
2019-01-30 11:25:00,290.39,290.77,290.32,290.52,8959.0,290.39,290.77,290.32,290.52,8959.0
2019-01-30 11:30:00,290.63,290.63,289.98,290.25,5300.0,290.63,290.63,289.98,290.25,5300.0
2019-01-30 11:35:00,290.19,290.19,289.67,289.82,7720.0,290.19,290.19,289.67,289.82,7720.0
2019-01-30 11:40:00,289.78,290.39,289.77,290.31,3000.0,289.78,290.39,289.77,290.31,3000.0
2019-01-30 11:45:00,290.31,290.38,289.93,290.1,7836.0,290.31,290.38,289.93,290.1,7836.0
2019-01-30 11:50:00,290.12,290.19,289.71,289.71,4827.0,290.12,290.19,289.71,289.71,4827.0
2019-01-30 11:55:00,289.75,289.97,289.73,289.73,4131.0,289.75,289.97,289.73,289.73,4131.0
2019-01-30 12:00:00,289.7,290.3,289.62,290.3,4405.0,289.7,290.3,289.62,290.3,4405.0
2019-01-30 12:05:00,290.27,290.27,289.92,290.12,3900.0,290.27,290.27,289.92,290.12,3900.0
2019-01-30 12:10:00,290.22,290.87,290.14,290.33,8824.0,290.22,290.87,290.14,290.33,8824.0
2019-01-30 12:15:00,290.3,290.75,290.27,290.75,3337.0,290.3,290.75,290.27,290.75,3337.0
2019-01-30 12:20:00,290.75,291.17,290.75,291.07,10302.0,290.75,291.17,290.75,291.07,10302.0
2019-01-30 12:25:00,291.18,291.68,291.18,291.49,5332.0,291.18,291.68,291.18,291.49,5332.0
2019-01-30 12:30:00,291.48,291.62,290.77,290.77,4701.0,291.48,291.62,290.77,290.77,4701.0
2019-01-30 12:35:00,290.69,290.88,290.41,290.81,6300.0,290.69,290.88,290.41,290.81,6300.0
2019-01-30 12:40:00,290.81,291.25,290.77,291.19,5000.0,290.81,291.25,290.77,291.19,5000.0
2019-01-30 12:45:00,291.17,291.21,290.75,290.87,6078.0,291.17,291.21,290.75,290.87,6078.0
2019-01-30 12:50:00,290.87,290.88,290.69,290.76,4200.0,290.87,290.88,290.69,290.76,4200.0
2019-01-30 12:55:00,290.9,290.98,290.68,290.69,1650.0,290.9,290.98,290.68,290.69,1650.0
2019-01-30 13:00:00,290.63,290.63,290.37,290.48,3350.0,290.63,290.63,290.37,290.48,3350.0
2019-01-30 13:05:00,290.51,290.6,290.39,290.55,5838.0,290.51,290.6,290.39,290.55,5838.0
2019-01-30 13:10:00,290.63,290.81,290.38,290.38,2100.0,290.63,290.81,290.38,290.38,2100.0
2019-01-30 13:15:00,290.32,290.43,289.9,290.08,6200.0,290.32,290.43,289.9,290.08,6200.0
2019-01-30 13:20:00,289.97,290.15,289.62,289.97,35805.0,289.97,290.15,289.62,289.97,35805.0
2019-01-30 13:25:00,290.09,290.21,289.88,290.13,2980.0,290.09,290.21,289.88,290.13,2980.0
2019-01-30 13:30:00,290.13,290.38,290.13,290.21,4693.0,290.13,290.38,290.13,290.21,4693.0
2019-01-30 13:35:00,290.14,290.18,290.0,290.12,4700.0,290.14,290.18,290.0,290.12,4700.0
2019-01-30 13:40:00,290.07,290.2,289.97,290.08,6250.0,290.07,290.2,289.97,290.08,6250.0
2019-01-30 13:45:00,290.1,290.15,289.58,289.62,11050.0,290.1,290.15,289.58,289.62,11050.0
2019-01-30 13:50:00,289.59,289.61,289.25,289.49,3650.0,289.59,289.61,289.25,289.49,3650.0
2019-01-30 13:55:00,289.47,289.8,289.35,289.8,3600.0,289.47,289.8,289.35,289.8,3600.0
2019-01-30 14:00:00,289.84,292.16,289.69,292.01,24074.0,289.84,292.16,289.69,292.01,24074.0
2019-01-30 14:05:00,292.14,292.38,291.67,291.77,13615.0,292.14,292.38,291.67,291.77,13615.0
2019-01-30 14:10:00,291.8,293.0,291.67,292.77,7430.0,291.8,293.0,291.67,292.77,7430.0
2019-01-30 14:15:00,292.75,292.86,292.25,292.74,10169.0,292.75,292.86,292.25,292.74,10169.0
2019-01-30 14:20:00,292.67,293.0,292.37,292.74,12516.0,292.67,293.0,292.37,292.74,12516.0
2019-01-30 14:25:00,292.79,293.04,292.62,292.82,10088.0,292.79,293.04,292.62,292.82,10088.0
2019-01-30 14:30:00,292.71,292.73,292.16,292.68,7399.0,292.71,292.73,292.16,292.68,7399.0
2019-01-30 14:35:00,292.69,293.1,292.29,292.63,11106.0,292.69,293.1,292.29,292.63,11106.0
2019-01-30 14:40:00,292.52,292.61,292.21,292.61,7100.0,292.52,292.61,292.21,292.61,7100.0
2019-01-30 14:45:00,292.59,293.0,292.48,292.86,10100.0,292.59,293.0,292.48,292.86,10100.0
2019-01-30 14:50:00,292.93,293.01,292.58,292.79,16828.0,292.93,293.01,292.58,292.79,16828.0
2019-01-30 14:55:00,292.8,293.0,292.52,292.9,8924.0,292.8,293.0,292.52,292.9,8924.0
2019-01-30 15:00:00,292.87,292.88,292.36,292.41,10939.0,292.87,292.88,292.36,292.41,10939.0
2019-01-30 15:05:00,292.48,292.81,292.04,292.4,14929.0,292.48,292.81,292.04,292.4,14929.0
2019-01-30 15:10:00,292.32,292.41,291.72,292.09,12811.0,292.32,292.41,291.72,292.09,12811.0
2019-01-30 15:15:00,292.13,292.56,292.11,292.37,16050.0,292.13,292.56,292.11,292.37,16050.0
2019-01-30 15:20:00,292.37,292.6,291.82,292.0,16930.0,292.37,292.6,291.82,292.0,16930.0
2019-01-30 15:25:00,291.95,291.95,291.07,291.14,14950.0,291.95,291.95,291.07,291.14,14950.0
2019-01-30 15:30:00,291.15,291.48,290.41,290.52,17442.0,291.15,291.48,290.41,290.52,17442.0
2019-01-30 15:35:00,290.49,290.9,290.02,290.02,19575.0,290.49,290.9,290.02,290.02,19575.0
2019-01-30 15:40:00,289.93,290.03,289.4,289.55,41012.0,289.93,290.03,289.4,289.55,41012.0
2019-01-30 15:45:00,289.53,290.13,289.49,289.52,45031.0,289.53,290.13,289.49,289.52,45031.0
2019-01-30 15:50:00,289.57,289.58,288.62,288.62,68123.0,289.57,289.58,288.62,288.62,68123.0
2019-01-30 15:55:00,288.63,290.19,288.62,289.9,99531.0,288.63,290.19,288.62,289.9,99531.0
2019-01-31 09:30:00,320.27,329.9,319.3,327.22,198956.0,320.27,329.9,319.3,327.22,198956.0
2019-01-31 09:35:00,327.19,328.0,324.7,325.53,153227.0,327.19,328.0,324.7,325.53,153227.0
2019-01-31 09:40:00,325.53,327.69,324.77,327.47,141879.0,325.53,327.69,324.77,327.47,141879.0
2019-01-31 09:45:00,327.7,329.0,326.0,328.0,101090.0,327.7,329.0,326.0,328.0,101090.0
2019-01-31 09:50:00,328.0,328.63,326.78,327.48,62615.0,328.0,328.63,326.78,327.48,62615.0
2019-01-31 09:55:00,327.65,328.64,326.16,328.64,81944.0,327.65,328.64,326.16,328.64,81944.0
2019-01-31 10:00:00,328.61,332.24,328.38,329.71,110121.0,328.61,332.24,328.38,329.71,110121.0
2019-01-31 10:05:00,329.62,330.41,328.86,329.44,58375.0,329.62,330.41,328.86,329.44,58375.0
2019-01-31 10:10:00,329.42,330.23,329.15,329.53,48059.0,329.42,330.23,329.15,329.53,48059.0
2019-01-31 10:15:00,329.48,329.7,327.56,328.87,60346.0,329.48,329.7,327.56,328.87,60346.0
2019-01-31 10:20:00,328.94,329.58,328.73,329.0,86728.0,328.94,329.58,328.73,329.0,86728.0
2019-01-31 10:25:00,329.07,331.27,328.94,331.0,47355.0,329.07,331.27,328.94,331.0,47355.0
2019-01-31 10:30:00,331.0,332.5,330.69,332.07,61367.0,331.0,332.5,330.69,332.07,61367.0
2019-01-31 10:35:00,332.07,333.84,332.0,333.42,51987.0,332.07,333.84,332.0,333.42,51987.0
2019-01-31 10:40:00,333.42,335.72,333.3,334.75,59779.0,333.42,335.72,333.3,334.75,59779.0
2019-01-31 10:45:00,334.82,336.0,334.22,335.26,44356.0,334.82,336.0,334.22,335.26,44356.0
2019-01-31 10:50:00,335.31,336.21,334.11,335.94,41933.0,335.31,336.21,334.11,335.94,41933.0
2019-01-31 10:55:00,335.97,336.27,334.44,336.04,32935.0,335.97,336.27,334.44,336.04,32935.0
2019-01-31 11:00:00,336.04,337.89,336.0,336.38,33848.0,336.04,337.89,336.0,336.38,33848.0
2019-01-31 11:05:00,336.6,337.6,335.87,337.3,44326.0,336.6,337.6,335.87,337.3,44326.0
2019-01-31 11:10:00,337.3,337.78,336.33,336.49,61776.0,337.3,337.78,336.33,336.49,61776.0
2019-01-31 11:15:00,336.49,337.36,335.55,337.0,58645.0,336.49,337.36,335.55,337.0,58645.0
2019-01-31 11:20:00,336.92,337.8,336.42,337.18,78926.0,336.92,337.8,336.42,337.18,78926.0
2019-01-31 11:25:00,337.26,338.31,336.13,337.63,72253.0,337.26,338.31,336.13,337.63,72253.0
2019-01-31 11:30:00,337.54,337.6,334.28,335.15,69100.0,337.54,337.6,334.28,335.15,69100.0
2019-01-31 11:35:00,335.15,335.43,332.66,333.0,55049.0,335.15,335.43,332.66,333.0,55049.0
2019-01-31 11:40:00,333.3,334.07,332.96,333.63,29476.0,333.3,334.07,332.96,333.63,29476.0
2019-01-31 11:45:00,333.41,334.38,331.3,331.69,50453.0,333.41,334.38,331.3,331.69,50453.0
2019-01-31 11:50:00,331.93,332.35,331.07,331.94,41187.0,331.93,332.35,331.07,331.94,41187.0
2019-01-31 11:55:00,331.96,332.42,331.32,332.3,25229.0,331.96,332.42,331.32,332.3,25229.0
2019-01-31 12:00:00,332.21,332.85,331.85,332.23,19326.0,332.21,332.85,331.85,332.23,19326.0
2019-01-31 12:05:00,332.2,332.9,331.45,331.5,45322.0,332.2,332.9,331.45,331.5,45322.0
2019-01-31 12:10:00,331.62,333.73,331.15,333.7,25145.0,331.62,333.73,331.15,333.7,25145.0
2019-01-31 12:15:00,333.6,334.9,332.91,334.76,20071.0,333.6,334.9,332.91,334.76,20071.0
2019-01-31 12:20:00,334.79,335.26,334.04,334.22,14621.0,334.79,335.26,334.04,334.22,14621.0
2019-01-31 12:25:00,333.96,334.18,333.21,333.21,22601.0,333.96,334.18,333.21,333.21,22601.0
2019-01-31 12:30:00,333.2,333.82,333.02,333.81,34812.0,333.2,333.82,333.02,333.81,34812.0
2019-01-31 12:35:00,333.8,333.88,333.26,333.75,25343.0,333.8,333.88,333.26,333.75,25343.0
2019-01-31 12:40:00,333.75,333.84,332.0,332.0,30869.0,333.75,333.84,332.0,332.0,30869.0
2019-01-31 12:45:00,332.0,333.47,331.7,332.84,54417.0,332.0,333.47,331.7,332.84,54417.0
2019-01-31 12:50:00,332.85,333.47,332.23,332.43,59987.0,332.85,333.47,332.23,332.43,59987.0
2019-01-31 12:55:00,332.4,332.66,332.27,332.39,12669.0,332.4,332.66,332.27,332.39,12669.0
2019-01-31 13:00:00,332.46,333.35,331.98,333.23,22872.0,332.46,333.35,331.98,333.23,22872.0
2019-01-31 13:05:00,333.31,333.32,331.69,332.27,35374.0,333.31,333.32,331.69,332.27,35374.0
2019-01-31 13:10:00,332.04,332.22,330.17,330.18,30601.0,332.04,332.22,330.17,330.18,30601.0
2019-01-31 13:15:00,330.31,330.4,329.46,329.87,25348.0,330.31,330.4,329.46,329.87,25348.0
2019-01-31 13:20:00,329.9,330.17,327.69,329.63,46193.0,329.9,330.17,327.69,329.63,46193.0
2019-01-31 13:25:00,329.64,330.22,329.56,329.91,98581.0,329.64,330.22,329.56,329.91,98581.0
2019-01-31 13:30:00,329.86,329.93,328.61,328.83,21684.0,329.86,329.93,328.61,328.83,21684.0
2019-01-31 13:35:00,328.9,329.56,328.54,328.6,19463.0,328.9,329.56,328.54,328.6,19463.0
2019-01-31 13:40:00,328.64,329.31,328.49,328.91,30513.0,328.64,329.31,328.49,328.91,30513.0
2019-01-31 13:45:00,329.04,331.32,328.94,331.22,37154.0,329.04,331.32,328.94,331.22,37154.0
2019-01-31 13:50:00,331.33,331.59,330.23,330.88,18774.0,331.33,331.59,330.23,330.88,18774.0
2019-01-31 13:55:00,330.97,330.97,330.25,330.81,8600.0,330.97,330.97,330.25,330.81,8600.0
2019-01-31 14:00:00,330.74,332.37,330.61,332.3,24917.0,330.74,332.37,330.61,332.3,24917.0
2019-01-31 14:05:00,332.35,332.35,330.79,330.94,17937.0,332.35,332.35,330.79,330.94,17937.0
2019-01-31 14:10:00,330.97,330.97,329.89,330.11,71141.0,330.97,330.97,329.89,330.11,71141.0
2019-01-31 14:15:00,330.09,330.8,330.09,330.55,19024.0,330.09,330.8,330.09,330.55,19024.0
2019-01-31 14:20:00,330.56,331.31,330.52,330.54,16994.0,330.56,331.31,330.52,330.54,16994.0
2019-01-31 14:25:00,330.54,330.78,330.0,330.75,16875.0,330.54,330.78,330.0,330.75,16875.0
2019-01-31 14:30:00,330.62,330.7,329.67,329.78,9687.0,330.62,330.7,329.67,329.78,9687.0
2019-01-31 14:35:00,329.67,329.77,329.19,329.41,19139.0,329.67,329.77,329.19,329.41,19139.0
2019-01-31 14:40:00,329.33,329.33,327.58,328.24,35876.0,329.33,329.33,327.58,328.24,35876.0
2019-01-31 14:45:00,328.24,330.27,328.24,330.06,19211.0,328.24,330.27,328.24,330.06,19211.0
2019-01-31 14:50:00,330.12,331.09,330.05,330.49,15350.0,330.12,331.09,330.05,330.49,15350.0
2019-01-31 14:55:00,330.49,331.35,330.41,330.99,25047.0,330.49,331.35,330.41,330.99,25047.0
2019-01-31 15:00:00,331.06,331.06,330.11,330.11,23734.0,331.06,331.06,330.11,330.11,23734.0
2019-01-31 15:05:00,330.06,331.01,329.96,330.62,25073.0,330.06,331.01,329.96,330.62,25073.0
2019-01-31 15:10:00,330.7,331.07,330.36,330.36,18655.0,330.7,331.07,330.36,330.36,18655.0
2019-01-31 15:15:00,330.35,330.62,329.93,330.48,20912.0,330.35,330.62,329.93,330.48,20912.0
2019-01-31 15:20:00,330.45,330.95,330.45,330.75,17620.0,330.45,330.95,330.45,330.75,17620.0
2019-01-31 15:25:00,330.76,331.04,330.33,330.43,27406.0,330.76,331.04,330.33,330.43,27406.0
2019-01-31 15:30:00,330.55,331.13,330.45,330.83,54355.0,330.55,331.13,330.45,330.83,54355.0
2019-01-31 15:35:00,330.85,331.13,330.52,330.99,33655.0,330.85,331.13,330.52,330.99,33655.0
2019-01-31 15:40:00,331.03,331.34,330.66,330.9,27835.0,331.03,331.34,330.66,330.9,27835.0
2019-01-31 15:45:00,330.81,331.2,330.7,330.71,34837.0,330.81,331.2,330.7,330.71,34837.0
2019-01-31 15:50:00,330.62,331.14,330.57,331.11,48383.0,330.62,331.14,330.57,331.11,48383.0
2019-01-31 15:55:00,331.11,331.77,330.57,330.94,209750.0,331.11,331.77,330.57,330.94,209750.0
2019-02-01 09:30:00,331.87,333.4,330.92,332.38,29609.0,331.87,333.4,330.92,332.38,29609.0
2019-02-01 09:35:00,331.91,333.06,331.24,332.28,16929.0,331.91,333.06,331.24,332.28,16929.0
2019-02-01 09:40:00,332.63,333.37,332.3,332.84,11616.0,332.63,333.37,332.3,332.84,11616.0
2019-02-01 09:45:00,332.89,333.59,332.69,332.88,19310.0,332.89,333.59,332.69,332.88,19310.0
2019-02-01 09:50:00,332.57,333.6,332.51,333.6,12571.0,332.57,333.6,332.51,333.6,12571.0
2019-02-01 09:55:00,333.5,335.69,333.37,335.45,12133.0,333.5,335.69,333.37,335.45,12133.0
2019-02-01 10:00:00,335.54,336.83,335.54,336.83,36968.0,335.54,336.83,335.54,336.83,36968.0
2019-02-01 10:05:00,336.65,337.63,336.4,337.63,19998.0,336.65,337.63,336.4,337.63,19998.0
2019-02-01 10:10:00,337.65,338.49,336.85,336.91,41340.0,337.65,338.49,336.85,336.91,41340.0
2019-02-01 10:15:00,336.92,338.44,336.63,337.98,23714.0,336.92,338.44,336.63,337.98,23714.0
2019-02-01 10:20:00,338.0,338.16,337.14,337.14,15578.0,338.0,338.16,337.14,337.14,15578.0
2019-02-01 10:25:00,337.23,338.36,337.03,337.64,28944.0,337.23,338.36,337.03,337.64,28944.0
2019-02-01 10:30:00,337.56,338.09,337.06,337.78,11618.0,337.56,338.09,337.06,337.78,11618.0
2019-02-01 10:35:00,337.91,339.56,337.78,339.3,30771.0,337.91,339.56,337.78,339.3,30771.0
2019-02-01 10:40:00,339.44,339.87,338.49,338.63,18357.0,339.44,339.87,338.49,338.63,18357.0
2019-02-01 10:45:00,338.75,339.03,337.95,338.54,17742.0,338.75,339.03,337.95,338.54,17742.0
2019-02-01 10:50:00,338.57,339.45,338.39,339.06,15441.0,338.57,339.45,338.39,339.06,15441.0
2019-02-01 10:55:00,339.13,339.64,338.97,339.0,16972.0,339.13,339.64,338.97,339.0,16972.0
2019-02-01 11:00:00,338.88,339.58,338.88,339.33,14098.0,338.88,339.58,338.88,339.33,14098.0
2019-02-01 11:05:00,339.33,340.31,339.31,340.25,33898.0,339.33,340.31,339.31,340.25,33898.0
2019-02-01 11:10:00,340.24,340.24,339.82,339.99,17828.0,340.24,340.24,339.82,339.99,17828.0
2019-02-01 11:15:00,340.04,340.98,339.86,340.78,31214.0,340.04,340.98,339.86,340.78,31214.0
2019-02-01 11:20:00,340.82,343.14,340.65,342.43,38007.0,340.82,343.14,340.65,342.43,38007.0
2019-02-01 11:25:00,342.36,342.7,341.48,341.48,27997.0,342.36,342.7,341.48,341.48,27997.0
2019-02-01 11:30:00,341.33,341.34,340.47,340.47,16284.0,341.33,341.34,340.47,340.47,16284.0
2019-02-01 11:35:00,340.42,340.74,340.04,340.42,17715.0,340.42,340.74,340.04,340.42,17715.0
2019-02-01 11:40:00,340.45,340.89,340.29,340.74,10916.0,340.45,340.89,340.29,340.74,10916.0
2019-02-01 11:45:00,340.77,341.09,340.31,341.07,13252.0,340.77,341.09,340.31,341.07,13252.0
2019-02-01 11:50:00,341.08,341.24,340.29,340.4,26753.0,341.08,341.24,340.29,340.4,26753.0
2019-02-01 11:55:00,340.36,340.39,339.49,339.62,9000.0,340.36,340.39,339.49,339.62,9000.0
2019-02-01 12:00:00,339.72,339.72,339.07,339.14,14915.0,339.72,339.72,339.07,339.14,14915.0
2019-02-01 12:05:00,339.22,339.61,339.09,339.49,17537.0,339.22,339.61,339.09,339.49,17537.0
2019-02-01 12:10:00,339.49,339.49,339.15,339.33,9801.0,339.49,339.49,339.15,339.33,9801.0
2019-02-01 12:15:00,339.41,339.41,339.01,339.07,14602.0,339.41,339.41,339.01,339.07,14602.0
2019-02-01 12:20:00,339.0,339.13,338.43,339.01,19151.0,339.0,339.13,338.43,339.01,19151.0
2019-02-01 12:25:00,339.01,339.58,338.97,339.49,30425.0,339.01,339.58,338.97,339.49,30425.0
2019-02-01 12:30:00,339.41,340.25,339.39,340.11,9801.0,339.41,340.25,339.39,340.11,9801.0
2019-02-01 12:35:00,340.18,340.39,339.22,339.3,9690.0,340.18,340.39,339.22,339.3,9690.0
2019-02-01 12:40:00,339.25,340.03,339.25,340.0,5972.0,339.25,340.03,339.25,340.0,5972.0
2019-02-01 12:45:00,340.0,340.17,339.4,340.16,6500.0,340.0,340.17,339.4,340.16,6500.0
2019-02-01 12:50:00,340.13,340.14,339.72,339.85,9354.0,340.13,340.14,339.72,339.85,9354.0
2019-02-01 12:55:00,339.86,339.86,339.26,339.4,26716.0,339.86,339.86,339.26,339.4,26716.0
2019-02-01 13:00:00,339.4,339.54,339.31,339.54,14386.0,339.4,339.54,339.31,339.54,14386.0
2019-02-01 13:05:00,339.47,339.6,339.28,339.5,16028.0,339.47,339.6,339.28,339.5,16028.0
2019-02-01 13:10:00,339.48,339.78,339.45,339.48,16532.0,339.48,339.78,339.45,339.48,16532.0
2019-02-01 13:15:00,339.54,339.64,339.02,339.47,18475.0,339.54,339.64,339.02,339.47,18475.0
2019-02-01 13:20:00,339.56,339.63,338.69,338.69,6900.0,339.56,339.63,338.69,338.69,6900.0
2019-02-01 13:25:00,338.74,339.22,338.71,339.22,4651.0,338.74,339.22,338.71,339.22,4651.0
2019-02-01 13:30:00,339.17,339.63,339.0,339.44,25853.0,339.17,339.63,339.0,339.44,25853.0
2019-02-01 13:35:00,339.41,339.82,339.2,339.68,6589.0,339.41,339.82,339.2,339.68,6589.0
2019-02-01 13:40:00,339.8,340.0,339.69,339.89,4057.0,339.8,340.0,339.69,339.89,4057.0
2019-02-01 13:45:00,339.9,339.94,338.93,339.01,14200.0,339.9,339.94,338.93,339.01,14200.0
2019-02-01 13:50:00,339.0,339.07,338.62,338.67,9189.0,339.0,339.07,338.62,338.67,9189.0
2019-02-01 13:55:00,338.62,339.32,338.62,339.1,4900.0,338.62,339.32,338.62,339.1,4900.0
2019-02-01 14:00:00,339.21,339.32,338.68,338.88,9228.0,339.21,339.32,338.68,338.88,9228.0
2019-02-01 14:05:00,338.89,339.65,338.74,339.65,5100.0,338.89,339.65,338.74,339.65,5100.0
2019-02-01 14:10:00,339.8,340.25,339.52,340.25,22679.0,339.8,340.25,339.52,340.25,22679.0
2019-02-01 14:15:00,340.2,340.65,339.56,339.89,10307.0,340.2,340.65,339.56,339.89,10307.0
2019-02-01 14:20:00,339.98,340.58,339.86,339.9,11244.0,339.98,340.58,339.86,339.9,11244.0
2019-02-01 14:25:00,339.86,340.16,339.85,340.16,7796.0,339.86,340.16,339.85,340.16,7796.0
2019-02-01 14:30:00,340.19,340.52,340.06,340.19,9613.0,340.19,340.52,340.06,340.19,9613.0
2019-02-01 14:35:00,340.18,340.21,339.53,339.78,10500.0,340.18,340.21,339.53,339.78,10500.0
2019-02-01 14:40:00,339.87,340.26,339.87,340.02,9008.0,339.87,340.26,339.87,340.02,9008.0
2019-02-01 14:45:00,340.11,340.49,340.11,340.38,9935.0,340.11,340.49,340.11,340.38,9935.0
2019-02-01 14:50:00,340.38,340.45,339.93,339.93,13810.0,340.38,340.45,339.93,339.93,13810.0
2019-02-01 14:55:00,339.9,339.9,339.38,339.78,30353.0,339.9,339.9,339.38,339.78,30353.0
2019-02-01 15:00:00,339.79,340.23,339.72,340.21,20999.0,339.79,340.23,339.72,340.21,20999.0
2019-02-01 15:05:00,340.13,340.17,339.6,339.67,14169.0,340.13,340.17,339.6,339.67,14169.0
2019-02-01 15:10:00,339.61,339.67,338.99,339.17,13305.0,339.61,339.67,338.99,339.17,13305.0
2019-02-01 15:15:00,339.15,339.31,338.98,338.99,14642.0,339.15,339.31,338.98,338.99,14642.0
2019-02-01 15:20:00,339.07,339.23,338.93,338.93,11190.0,339.07,339.23,338.93,338.93,11190.0
2019-02-01 15:25:00,338.9,338.95,338.67,338.78,10301.0,338.9,338.95,338.67,338.78,10301.0
2019-02-01 15:30:00,338.76,338.98,338.68,338.74,16438.0,338.76,338.98,338.68,338.74,16438.0
2019-02-01 15:35:00,338.72,338.79,338.56,338.71,16119.0,338.72,338.79,338.56,338.71,16119.0
2019-02-01 15:40:00,338.7,339.04,338.61,339.04,16808.0,338.7,339.04,338.61,339.04,16808.0
2019-02-01 15:45:00,339.0,340.0,339.0,339.85,30633.0,339.0,340.0,339.0,339.85,30633.0
2019-02-01 15:50:00,339.88,340.87,339.88,340.74,23797.0,339.88,340.87,339.88,340.74,23797.0
2019-02-01 15:55:00,340.74,341.81,340.61,340.94,90506.0,340.74,341.81,340.61,340.94,90506.0
2019-02-04 09:30:00,338.65,341.0,338.55,341.0,30572.0,338.65,341.0,338.55,341.0,30572.0
2019-02-04 09:35:00,341.35,343.0,340.48,342.18,17364.0,341.35,343.0,340.48,342.18,17364.0
2019-02-04 09:40:00,342.52,342.79,342.35,342.47,7619.0,342.52,342.79,342.35,342.47,7619.0
2019-02-04 09:45:00,342.47,342.83,341.88,342.39,14906.0,342.47,342.83,341.88,342.39,14906.0
2019-02-04 09:50:00,342.67,342.67,341.11,341.32,13986.0,342.67,342.67,341.11,341.32,13986.0
2019-02-04 09:55:00,341.62,342.21,341.02,342.21,7400.0,341.62,342.21,341.02,342.21,7400.0
2019-02-04 10:00:00,342.38,342.4,340.78,341.52,11636.0,342.38,342.4,340.78,341.52,11636.0
2019-02-04 10:05:00,341.43,341.83,341.13,341.72,5200.0,341.43,341.83,341.13,341.72,5200.0
2019-02-04 10:10:00,341.83,343.57,341.83,343.32,13449.0,341.83,343.57,341.83,343.32,13449.0
2019-02-04 10:15:00,343.53,343.9,343.16,343.17,24484.0,343.53,343.9,343.16,343.17,24484.0
2019-02-04 10:20:00,343.07,343.45,342.85,343.2,5444.0,343.07,343.45,342.85,343.2,5444.0
2019-02-04 10:25:00,343.09,343.32,342.34,342.51,20338.0,343.09,343.32,342.34,342.51,20338.0
2019-02-04 10:30:00,342.75,343.25,342.75,343.06,3989.0,342.75,343.25,342.75,343.06,3989.0
2019-02-04 10:35:00,343.24,343.24,342.78,343.13,4847.0,343.24,343.24,342.78,343.13,4847.0
2019-02-04 10:40:00,343.05,343.49,342.71,343.26,19433.0,343.05,343.49,342.71,343.26,19433.0
2019-02-04 10:45:00,343.37,343.87,342.42,342.49,27595.0,343.37,343.87,342.42,342.49,27595.0
2019-02-04 10:50:00,342.35,342.35,340.0,340.22,19534.0,342.35,342.35,340.0,340.22,19534.0
2019-02-04 10:55:00,340.0,340.48,339.47,340.29,18109.0,340.0,340.48,339.47,340.29,18109.0
2019-02-04 11:00:00,340.49,341.29,340.24,340.99,7292.0,340.49,341.29,340.24,340.99,7292.0
2019-02-04 11:05:00,341.13,341.28,340.23,340.85,9015.0,341.13,341.28,340.23,340.85,9015.0
2019-02-04 11:10:00,340.84,340.84,339.53,340.71,19100.0,340.84,340.84,339.53,340.71,19100.0
2019-02-04 11:15:00,340.53,341.15,340.24,340.79,6753.0,340.53,341.15,340.24,340.79,6753.0
2019-02-04 11:20:00,340.83,340.88,339.71,339.79,15068.0,340.83,340.88,339.71,339.79,15068.0
2019-02-04 11:25:00,339.56,340.01,339.54,339.99,3715.0,339.56,340.01,339.54,339.99,3715.0
2019-02-04 11:30:00,339.84,340.04,339.26,339.31,12200.0,339.84,340.04,339.26,339.31,12200.0
2019-02-04 11:35:00,339.31,339.44,338.86,339.06,12697.0,339.31,339.44,338.86,339.06,12697.0
2019-02-04 11:40:00,339.0,339.42,338.97,339.1,4200.0,339.0,339.42,338.97,339.1,4200.0
2019-02-04 11:45:00,339.31,339.88,339.31,339.88,4382.0,339.31,339.88,339.31,339.88,4382.0
2019-02-04 11:50:00,339.94,340.11,339.28,339.35,6099.0,339.94,340.11,339.28,339.35,6099.0
2019-02-04 11:55:00,339.43,339.72,339.02,339.39,10180.0,339.43,339.72,339.02,339.39,10180.0
2019-02-04 12:00:00,339.4,339.74,339.26,339.34,6559.0,339.4,339.74,339.26,339.34,6559.0
2019-02-04 12:05:00,339.44,339.53,338.47,338.73,9750.0,339.44,339.53,338.47,338.73,9750.0
2019-02-04 12:10:00,338.58,338.88,338.29,338.44,12339.0,338.58,338.88,338.29,338.44,12339.0
2019-02-04 12:15:00,338.33,338.68,338.33,338.56,2958.0,338.33,338.68,338.33,338.56,2958.0
2019-02-04 12:20:00,338.47,339.58,338.45,339.47,8500.0,338.47,339.58,338.45,339.47,8500.0
2019-02-04 12:25:00,339.49,339.71,339.34,339.67,2142.0,339.49,339.71,339.34,339.67,2142.0
2019-02-04 12:30:00,339.51,339.51,338.81,339.18,6651.0,339.51,339.51,338.81,339.18,6651.0
2019-02-04 12:35:00,339.62,339.78,339.1,339.1,15698.0,339.62,339.78,339.1,339.1,15698.0
2019-02-04 12:40:00,339.2,339.67,339.2,339.28,5246.0,339.2,339.67,339.2,339.28,5246.0
2019-02-04 12:45:00,339.35,339.37,339.0,339.07,7724.0,339.35,339.37,339.0,339.07,7724.0
2019-02-04 12:50:00,339.1,339.34,338.96,339.1,7389.0,339.1,339.34,338.96,339.1,7389.0
2019-02-04 12:55:00,339.12,339.25,338.67,338.9,7168.0,339.12,339.25,338.67,338.9,7168.0
2019-02-04 13:00:00,338.9,339.43,338.85,339.11,6993.0,338.9,339.43,338.85,339.11,6993.0
2019-02-04 13:05:00,339.05,339.22,338.71,338.95,6491.0,339.05,339.22,338.71,338.95,6491.0
2019-02-04 13:10:00,338.92,338.95,338.49,338.55,6200.0,338.92,338.95,338.49,338.55,6200.0
2019-02-04 13:15:00,338.55,338.55,337.87,338.07,13598.0,338.55,338.55,337.87,338.07,13598.0
2019-02-04 13:20:00,338.17,338.54,338.17,338.42,3579.0,338.17,338.54,338.17,338.42,3579.0
2019-02-04 13:25:00,338.32,338.62,338.14,338.38,4327.0,338.32,338.62,338.14,338.38,4327.0
2019-02-04 13:30:00,338.54,338.54,338.05,338.14,4250.0,338.54,338.54,338.05,338.14,4250.0
2019-02-04 13:35:00,338.29,338.73,338.28,338.67,4636.0,338.29,338.73,338.28,338.67,4636.0
2019-02-04 13:40:00,338.66,338.78,338.28,338.28,3700.0,338.66,338.78,338.28,338.28,3700.0
2019-02-04 13:45:00,338.48,339.09,338.47,338.93,4598.0,338.48,339.09,338.47,338.93,4598.0
2019-02-04 13:50:00,339.04,339.4,339.04,339.4,2200.0,339.04,339.4,339.04,339.4,2200.0
2019-02-04 13:55:00,339.38,339.69,339.0,339.31,6321.0,339.38,339.69,339.0,339.31,6321.0
2019-02-04 14:00:00,339.28,339.56,339.25,339.4,3475.0,339.28,339.56,339.25,339.4,3475.0
2019-02-04 14:05:00,339.46,339.98,339.46,339.94,2400.0,339.46,339.98,339.46,339.94,2400.0
2019-02-04 14:10:00,340.0,340.08,339.6,339.86,5088.0,340.0,340.08,339.6,339.86,5088.0
2019-02-04 14:15:00,339.91,339.91,339.6,339.64,4300.0,339.91,339.91,339.6,339.64,4300.0
2019-02-04 14:20:00,339.71,339.81,339.05,339.06,7089.0,339.71,339.81,339.05,339.06,7089.0
2019-02-04 14:25:00,339.25,339.43,339.07,339.29,3581.0,339.25,339.43,339.07,339.29,3581.0
2019-02-04 14:30:00,339.19,339.46,338.78,339.46,5100.0,339.19,339.46,338.78,339.46,5100.0
2019-02-04 14:35:00,339.4,339.53,339.28,339.36,8204.0,339.4,339.53,339.28,339.36,8204.0
2019-02-04 14:40:00,339.36,339.44,339.17,339.34,4258.0,339.36,339.44,339.17,339.34,4258.0
2019-02-04 14:45:00,339.29,339.33,338.56,338.84,5041.0,339.29,339.33,338.56,338.84,5041.0
2019-02-04 14:50:00,338.98,339.15,338.82,338.93,8751.0,338.98,339.15,338.82,338.93,8751.0
2019-02-04 14:55:00,338.92,338.96,338.51,338.96,4416.0,338.92,338.96,338.51,338.96,4416.0
2019-02-04 15:00:00,338.83,338.92,338.3,338.46,5980.0,338.83,338.92,338.3,338.46,5980.0
2019-02-04 15:05:00,338.55,338.74,338.25,338.64,9350.0,338.55,338.74,338.25,338.64,9350.0
2019-02-04 15:10:00,338.73,338.73,338.17,338.18,12281.0,338.73,338.73,338.17,338.18,12281.0
2019-02-04 15:15:00,338.11,338.44,338.08,338.3,5435.0,338.11,338.44,338.08,338.3,5435.0
2019-02-04 15:20:00,338.42,338.42,337.6,337.6,9648.0,338.42,338.42,337.6,337.6,9648.0
2019-02-04 15:25:00,337.48,337.79,337.36,337.51,9861.0,337.48,337.79,337.36,337.51,9861.0
2019-02-04 15:30:00,337.47,337.47,336.61,337.11,25437.0,337.47,337.47,336.61,337.11,25437.0
2019-02-04 15:35:00,337.16,337.49,336.93,337.32,14011.0,337.16,337.49,336.93,337.32,14011.0
2019-02-04 15:40:00,337.35,337.46,337.0,337.25,11238.0,337.35,337.46,337.0,337.25,11238.0
2019-02-04 15:45:00,337.23,337.32,336.39,337.16,23041.0,337.23,337.32,336.39,337.16,23041.0
2019-02-04 15:50:00,337.23,337.3,337.02,337.02,20723.0,337.23,337.3,337.02,337.02,20723.0
2019-02-04 15:55:00,337.06,337.51,336.55,337.0,68555.0,337.06,337.51,336.55,337.0,68555.0
2019-02-05 09:30:00,337.71,337.71,333.98,334.84,21985.0,337.71,337.71,333.98,334.84,21985.0
2019-02-05 09:35:00,335.42,337.48,335.42,336.94,6300.0,335.42,337.48,335.42,336.94,6300.0
2019-02-05 09:40:00,336.97,337.47,336.23,336.82,11202.0,336.97,337.47,336.23,336.82,11202.0
2019-02-05 09:45:00,337.17,337.17,335.58,336.87,12712.0,337.17,337.17,335.58,336.87,12712.0
2019-02-05 09:50:00,336.88,337.63,336.81,336.97,7600.0,336.88,337.63,336.81,336.97,7600.0
2019-02-05 09:55:00,336.97,337.32,336.46,336.52,8008.0,336.97,337.32,336.46,336.52,8008.0
2019-02-05 10:00:00,336.52,337.26,335.73,335.77,8983.0,336.52,337.26,335.73,335.77,8983.0
2019-02-05 10:05:00,335.94,335.98,335.02,335.02,5504.0,335.94,335.98,335.02,335.02,5504.0
2019-02-05 10:10:00,334.96,335.94,334.96,335.32,8919.0,334.96,335.94,334.96,335.32,8919.0
2019-02-05 10:15:00,335.46,335.98,335.26,335.98,3701.0,335.46,335.98,335.26,335.98,3701.0
2019-02-05 10:20:00,336.04,336.2,335.09,335.89,6765.0,336.04,336.2,335.09,335.89,6765.0
2019-02-05 10:25:00,336.19,336.25,335.6,336.04,8155.0,336.19,336.25,335.6,336.04,8155.0
2019-02-05 10:30:00,336.2,336.42,335.59,335.78,4486.0,336.2,336.42,335.59,335.78,4486.0
2019-02-05 10:35:00,335.71,335.87,335.52,335.65,2100.0,335.71,335.87,335.52,335.65,2100.0
2019-02-05 10:40:00,335.66,335.79,335.38,335.71,9271.0,335.66,335.79,335.38,335.71,9271.0
2019-02-05 10:45:00,335.79,336.12,335.52,335.95,5999.0,335.79,336.12,335.52,335.95,5999.0
2019-02-05 10:50:00,336.12,336.39,336.02,336.3,16500.0,336.12,336.39,336.02,336.3,16500.0
2019-02-05 10:55:00,336.24,336.24,335.61,336.06,6611.0,336.24,336.24,335.61,336.06,6611.0
2019-02-05 11:00:00,336.17,336.35,335.22,335.23,36991.0,336.17,336.35,335.22,335.23,36991.0
2019-02-05 11:05:00,335.13,335.13,334.38,334.64,6688.0,335.13,335.13,334.38,334.64,6688.0
2019-02-05 11:10:00,334.73,335.32,334.33,335.17,15300.0,334.73,335.32,334.33,335.17,15300.0
2019-02-05 11:15:00,335.17,335.58,334.68,335.51,19704.0,335.17,335.58,334.68,335.51,19704.0
2019-02-05 11:20:00,335.5,335.6,333.2,333.2,28949.0,335.5,335.6,333.2,333.2,28949.0
2019-02-05 11:25:00,333.19,333.82,332.77,333.63,5749.0,333.19,333.82,332.77,333.63,5749.0
2019-02-05 11:30:00,333.47,334.19,333.44,334.19,16200.0,333.47,334.19,333.44,334.19,16200.0
2019-02-05 11:35:00,334.09,334.89,333.83,334.52,8998.0,334.09,334.89,333.83,334.52,8998.0
2019-02-05 11:40:00,334.45,335.44,334.39,335.44,12818.0,334.45,335.44,334.39,335.44,12818.0
2019-02-05 11:45:00,335.45,335.78,334.84,334.84,9012.0,335.45,335.78,334.84,334.84,9012.0
2019-02-05 11:50:00,334.84,335.17,334.7,335.1,3746.0,334.84,335.17,334.7,335.1,3746.0
2019-02-05 11:55:00,335.17,335.45,334.94,335.42,8188.0,335.17,335.45,334.94,335.42,8188.0
2019-02-05 12:00:00,335.32,335.77,334.45,335.59,44484.0,335.32,335.77,334.45,335.59,44484.0
2019-02-05 12:05:00,335.5,336.21,335.3,335.85,13996.0,335.5,336.21,335.3,335.85,13996.0
2019-02-05 12:10:00,335.82,335.82,335.23,335.55,11817.0,335.82,335.82,335.23,335.55,11817.0
2019-02-05 12:15:00,335.54,335.54,335.0,335.06,11130.0,335.54,335.54,335.0,335.06,11130.0
2019-02-05 12:20:00,335.12,335.32,334.77,334.88,17303.0,335.12,335.32,334.77,334.88,17303.0
2019-02-05 12:25:00,334.81,335.24,334.58,335.14,10820.0,334.81,335.24,334.58,335.14,10820.0
2019-02-05 12:30:00,335.08,335.27,334.8,334.96,9958.0,335.08,335.27,334.8,334.96,9958.0
2019-02-05 12:35:00,334.99,335.11,334.34,334.82,12604.0,334.99,335.11,334.34,334.82,12604.0
2019-02-05 12:40:00,334.88,335.13,334.73,334.97,8847.0,334.88,335.13,334.73,334.97,8847.0
2019-02-05 12:45:00,335.11,336.02,335.11,335.96,12798.0,335.11,336.02,335.11,335.96,12798.0
2019-02-05 12:50:00,335.96,336.27,335.87,336.09,4600.0,335.96,336.27,335.87,336.09,4600.0
2019-02-05 12:55:00,336.19,336.7,336.09,336.09,4547.0,336.19,336.7,336.09,336.09,4547.0
2019-02-05 13:00:00,336.1,336.17,335.65,336.02,11000.0,336.1,336.17,335.65,336.02,11000.0
2019-02-05 13:05:00,335.93,335.96,335.08,335.49,7600.0,335.93,335.96,335.08,335.49,7600.0
2019-02-05 13:10:00,335.54,335.94,335.53,335.91,6972.0,335.54,335.94,335.53,335.91,6972.0
2019-02-05 13:15:00,335.81,335.96,335.68,335.72,2200.0,335.81,335.96,335.68,335.72,2200.0
2019-02-05 13:20:00,335.93,335.93,335.44,335.75,4400.0,335.93,335.93,335.44,335.75,4400.0
2019-02-05 13:25:00,335.75,336.39,335.59,336.36,4775.0,335.75,336.39,335.59,336.36,4775.0
2019-02-05 13:30:00,336.65,337.41,336.46,337.32,10477.0,336.65,337.41,336.46,337.32,10477.0
2019-02-05 13:35:00,337.28,337.31,336.5,337.17,8344.0,337.28,337.31,336.5,337.17,8344.0
2019-02-05 13:40:00,337.48,337.67,336.53,336.55,48923.0,337.48,337.67,336.53,336.55,48923.0
2019-02-05 13:45:00,336.55,337.17,336.26,337.04,21443.0,336.55,337.17,336.26,337.04,21443.0
2019-02-05 13:50:00,337.14,337.46,336.77,336.92,21884.0,337.14,337.46,336.77,336.92,21884.0
2019-02-05 13:55:00,336.87,337.19,336.85,337.19,8268.0,336.87,337.19,336.85,337.19,8268.0
2019-02-05 14:00:00,337.18,337.47,337.12,337.36,4395.0,337.18,337.47,337.12,337.36,4395.0
2019-02-05 14:05:00,337.63,337.94,337.53,337.91,10720.0,337.63,337.94,337.53,337.91,10720.0
2019-02-05 14:10:00,337.96,338.68,337.96,338.51,25516.0,337.96,338.68,337.96,338.51,25516.0
2019-02-05 14:15:00,338.55,338.63,338.34,338.41,3903.0,338.55,338.63,338.34,338.41,3903.0
2019-02-05 14:20:00,338.3,338.61,338.03,338.4,3930.0,338.3,338.61,338.03,338.4,3930.0
2019-02-05 14:25:00,338.47,338.77,338.47,338.58,2500.0,338.47,338.77,338.47,338.58,2500.0
2019-02-05 14:30:00,338.69,339.23,338.68,338.81,5945.0,338.69,339.23,338.68,338.81,5945.0
2019-02-05 14:35:00,338.71,339.86,338.65,339.86,7606.0,338.71,339.86,338.65,339.86,7606.0
2019-02-05 14:40:00,339.8,339.8,339.02,339.13,8672.0,339.8,339.8,339.02,339.13,8672.0
2019-02-05 14:45:00,339.21,339.43,338.91,339.41,5400.0,339.21,339.43,338.91,339.41,5400.0
2019-02-05 14:50:00,339.38,339.56,339.05,339.44,11745.0,339.38,339.56,339.05,339.44,11745.0
2019-02-05 14:55:00,339.4,339.56,339.02,339.08,15983.0,339.4,339.56,339.02,339.08,15983.0
2019-02-05 15:00:00,339.08,340.0,338.86,339.78,12468.0,339.08,340.0,338.86,339.78,12468.0
2019-02-05 15:05:00,339.71,340.46,339.7,340.37,18380.0,339.71,340.46,339.7,340.37,18380.0
2019-02-05 15:10:00,340.38,340.45,339.84,339.84,8150.0,340.38,340.45,339.84,339.84,8150.0
2019-02-05 15:15:00,339.83,340.02,339.43,340.02,12596.0,339.83,340.02,339.43,340.02,12596.0
2019-02-05 15:20:00,340.14,340.34,339.46,340.02,6417.0,340.14,340.34,339.46,340.02,6417.0
2019-02-05 15:25:00,340.0,340.08,339.83,339.94,7192.0,340.0,340.08,339.83,339.94,7192.0
2019-02-05 15:30:00,340.01,340.02,339.41,339.56,9685.0,340.01,340.02,339.41,339.56,9685.0
2019-02-05 15:35:00,339.42,340.2,339.42,340.07,9600.0,339.42,340.2,339.42,340.07,9600.0
2019-02-05 15:40:00,340.15,340.25,339.31,339.53,11867.0,340.15,340.25,339.31,339.53,11867.0
2019-02-05 15:45:00,339.46,339.52,338.95,339.38,24221.0,339.46,339.52,338.95,339.38,24221.0
2019-02-05 15:50:00,339.3,340.29,338.84,340.22,28508.0,339.3,340.29,338.84,340.22,28508.0
2019-02-05 15:55:00,340.22,341.0,340.22,340.86,70665.0,340.22,341.0,340.22,340.86,70665.0
2019-02-06 09:30:00,340.0,340.63,339.27,340.63,9717.0,340.0,340.63,339.27,340.63,9717.0
2019-02-06 09:35:00,340.12,340.98,340.11,340.98,3208.0,340.12,340.98,340.11,340.98,3208.0
2019-02-06 09:40:00,340.97,341.49,340.41,340.41,4009.0,340.97,341.49,340.41,340.41,4009.0
2019-02-06 09:45:00,340.44,341.21,340.11,341.2,13639.0,340.44,341.21,340.11,341.2,13639.0
2019-02-06 09:50:00,341.04,341.04,340.54,340.54,3414.0,341.04,341.04,340.54,340.54,3414.0
2019-02-06 09:55:00,340.44,340.77,340.13,340.26,18672.0,340.44,340.77,340.13,340.26,18672.0
2019-02-06 10:00:00,340.13,340.17,339.77,339.77,9788.0,340.13,340.17,339.77,339.77,9788.0
2019-02-06 10:05:00,339.92,339.98,338.97,339.44,21702.0,339.92,339.98,338.97,339.44,21702.0
2019-02-06 10:10:00,339.4,340.06,339.34,339.79,5375.0,339.4,340.06,339.34,339.79,5375.0
2019-02-06 10:15:00,339.64,340.0,338.91,339.18,23866.0,339.64,340.0,338.91,339.18,23866.0
2019-02-06 10:20:00,339.09,339.71,338.91,339.59,11404.0,339.09,339.71,338.91,339.59,11404.0
2019-02-06 10:25:00,339.71,340.16,339.59,339.62,7793.0,339.71,340.16,339.59,339.62,7793.0
2019-02-06 10:30:00,339.62,340.26,339.61,339.86,10217.0,339.62,340.26,339.61,339.86,10217.0
2019-02-06 10:35:00,339.98,340.31,339.98,340.26,11576.0,339.98,340.31,339.98,340.26,11576.0
2019-02-06 10:40:00,340.26,341.1,340.26,340.62,14551.0,340.26,341.1,340.26,340.62,14551.0
2019-02-06 10:45:00,340.44,341.69,340.43,341.57,5992.0,340.44,341.69,340.43,341.57,5992.0
2019-02-06 10:50:00,341.7,342.61,341.7,341.81,23113.0,341.7,342.61,341.7,341.81,23113.0
2019-02-06 10:55:00,341.91,342.02,340.85,341.36,7591.0,341.91,342.02,340.85,341.36,7591.0
2019-02-06 11:00:00,341.47,341.47,339.93,339.93,15753.0,341.47,341.47,339.93,339.93,15753.0
2019-02-06 11:05:00,340.04,340.48,339.33,339.33,8709.0,340.04,340.48,339.33,339.33,8709.0
2019-02-06 11:10:00,339.33,339.9,339.11,339.65,7255.0,339.33,339.9,339.11,339.65,7255.0
2019-02-06 11:15:00,339.61,339.76,339.47,339.76,3533.0,339.61,339.76,339.47,339.76,3533.0
2019-02-06 11:20:00,339.76,340.0,339.05,339.38,8873.0,339.76,340.0,339.05,339.38,8873.0
2019-02-06 11:25:00,339.53,340.59,339.45,340.59,5783.0,339.53,340.59,339.45,340.59,5783.0
2019-02-06 11:30:00,340.85,340.95,340.47,340.57,4167.0,340.85,340.95,340.47,340.57,4167.0
2019-02-06 11:35:00,340.42,341.07,340.19,341.07,2444.0,340.42,341.07,340.19,341.07,2444.0
2019-02-06 11:40:00,341.03,341.05,340.42,340.55,5121.0,341.03,341.05,340.42,340.55,5121.0
2019-02-06 11:45:00,340.83,340.86,340.01,340.01,148315.0,340.83,340.86,340.01,340.01,148315.0
2019-02-06 11:50:00,340.12,340.19,339.58,339.58,6002.0,340.12,340.19,339.58,339.58,6002.0
2019-02-06 11:55:00,339.65,339.71,339.3,339.69,18302.0,339.65,339.71,339.3,339.69,18302.0
2019-02-06 12:00:00,339.69,339.69,339.08,339.61,5005.0,339.69,339.69,339.08,339.61,5005.0
2019-02-06 12:05:00,339.61,339.7,339.26,339.44,1843.0,339.61,339.7,339.26,339.44,1843.0
2019-02-06 12:10:00,339.51,339.55,339.28,339.51,3132.0,339.51,339.55,339.28,339.51,3132.0
2019-02-06 12:15:00,339.7,340.02,339.7,339.81,1128.0,339.7,340.02,339.7,339.81,1128.0
2019-02-06 12:20:00,339.96,340.56,339.83,340.48,8564.0,339.96,340.56,339.83,340.48,8564.0
2019-02-06 12:25:00,340.56,340.89,340.56,340.67,3288.0,340.56,340.89,340.56,340.67,3288.0
2019-02-06 12:30:00,340.56,340.97,340.56,340.93,7549.0,340.56,340.97,340.56,340.93,7549.0
2019-02-06 12:35:00,340.89,341.0,340.81,340.88,2200.0,340.89,341.0,340.81,340.88,2200.0
2019-02-06 12:40:00,340.82,340.96,340.73,340.96,2100.0,340.82,340.96,340.73,340.96,2100.0
2019-02-06 12:45:00,340.87,340.97,340.71,340.88,3000.0,340.87,340.97,340.71,340.88,3000.0
2019-02-06 12:50:00,340.92,341.17,340.8,340.91,7810.0,340.92,341.17,340.8,340.91,7810.0
2019-02-06 12:55:00,340.83,341.38,340.67,341.25,4700.0,340.83,341.38,340.67,341.25,4700.0
2019-02-06 13:00:00,341.18,341.8,341.1,341.62,26138.0,341.18,341.8,341.1,341.62,26138.0
2019-02-06 13:05:00,341.52,341.88,341.45,341.86,7323.0,341.52,341.88,341.45,341.86,7323.0
2019-02-06 13:10:00,341.92,342.03,341.28,341.32,14020.0,341.92,342.03,341.28,341.32,14020.0
2019-02-06 13:15:00,341.23,341.56,341.06,341.49,12725.0,341.23,341.56,341.06,341.49,12725.0
2019-02-06 13:20:00,341.53,341.73,341.43,341.66,6654.0,341.53,341.73,341.43,341.66,6654.0
2019-02-06 13:25:00,341.55,341.69,341.41,341.47,5766.0,341.55,341.69,341.41,341.47,5766.0
2019-02-06 13:30:00,341.46,341.88,341.46,341.83,4620.0,341.46,341.88,341.46,341.83,4620.0
2019-02-06 13:35:00,341.92,342.0,341.84,341.99,3700.0,341.92,342.0,341.84,341.99,3700.0
2019-02-06 13:40:00,341.99,342.03,341.86,341.98,5064.0,341.99,342.03,341.86,341.98,5064.0
2019-02-06 13:45:00,341.93,341.93,341.77,341.77,2000.0,341.93,341.93,341.77,341.77,2000.0
2019-02-06 13:50:00,341.86,341.86,341.66,341.69,5407.0,341.86,341.86,341.66,341.69,5407.0
2019-02-06 13:55:00,341.68,341.91,341.68,341.75,5951.0,341.68,341.91,341.68,341.75,5951.0
2019-02-06 14:00:00,341.78,341.78,341.18,341.31,6887.0,341.78,341.78,341.18,341.31,6887.0
2019-02-06 14:05:00,341.31,341.58,341.3,341.38,4717.0,341.31,341.58,341.3,341.38,4717.0
2019-02-06 14:10:00,341.31,341.68,341.3,341.6,10899.0,341.31,341.68,341.3,341.6,10899.0
2019-02-06 14:15:00,341.59,341.64,340.95,341.0,8051.0,341.59,341.64,340.95,341.0,8051.0
2019-02-06 14:20:00,340.94,341.35,340.93,341.34,3717.0,340.94,341.35,340.93,341.34,3717.0
2019-02-06 14:25:00,341.28,341.48,341.06,341.39,3847.0,341.28,341.48,341.06,341.39,3847.0
2019-02-06 14:30:00,341.38,341.52,341.12,341.15,4129.0,341.38,341.52,341.12,341.15,4129.0
2019-02-06 14:35:00,341.19,341.4,340.96,340.96,6185.0,341.19,341.4,340.96,340.96,6185.0
2019-02-06 14:40:00,341.22,341.44,341.22,341.44,2200.0,341.22,341.44,341.22,341.44,2200.0
2019-02-06 14:45:00,341.36,341.59,341.35,341.51,4804.0,341.36,341.59,341.35,341.51,4804.0
2019-02-06 14:50:00,341.55,341.83,341.55,341.8,5650.0,341.55,341.83,341.55,341.8,5650.0
2019-02-06 14:55:00,341.87,342.03,341.81,342.0,4316.0,341.87,342.03,341.81,342.0,4316.0
2019-02-06 15:00:00,341.95,342.13,341.93,342.06,18373.0,341.95,342.13,341.93,342.06,18373.0
2019-02-06 15:05:00,342.12,342.39,342.11,342.39,6900.0,342.12,342.39,342.11,342.39,6900.0
2019-02-06 15:10:00,342.4,342.4,342.19,342.2,5592.0,342.4,342.4,342.19,342.2,5592.0
2019-02-06 15:15:00,342.14,342.25,341.98,342.0,8085.0,342.14,342.25,341.98,342.0,8085.0
2019-02-06 15:20:00,342.03,342.28,342.02,342.27,3634.0,342.03,342.28,342.02,342.27,3634.0
2019-02-06 15:25:00,342.22,342.43,342.06,342.13,5410.0,342.22,342.43,342.06,342.13,5410.0
2019-02-06 15:30:00,342.07,342.3,341.96,342.16,7200.0,342.07,342.3,341.96,342.16,7200.0
2019-02-06 15:35:00,342.18,342.6,342.08,342.6,9612.0,342.18,342.6,342.08,342.6,9612.0
2019-02-06 15:40:00,342.5,342.98,342.5,342.93,19824.0,342.5,342.98,342.5,342.93,19824.0
2019-02-06 15:45:00,342.88,343.4,342.8,343.32,20641.0,342.88,343.4,342.8,343.32,20641.0
2019-02-06 15:50:00,343.34,343.35,343.18,343.29,33318.0,343.34,343.35,343.18,343.29,33318.0
2019-02-06 15:55:00,343.25,343.79,343.17,343.51,97041.0,343.25,343.79,343.17,343.51,97041.0
2019-02-07 09:30:00,340.18,342.44,340.18,341.21,15496.0,340.18,342.44,340.18,341.21,15496.0
2019-02-07 09:35:00,340.98,342.23,340.14,341.1,6400.0,340.98,342.23,340.14,341.1,6400.0
2019-02-07 09:40:00,340.88,341.47,339.38,339.38,6221.0,340.88,341.47,339.38,339.38,6221.0
2019-02-07 09:45:00,339.39,339.88,338.32,338.38,20865.0,339.39,339.88,338.32,338.38,20865.0
2019-02-07 09:50:00,338.37,338.62,337.72,338.14,9813.0,338.37,338.62,337.72,338.14,9813.0
2019-02-07 09:55:00,338.17,339.89,338.15,339.89,4014.0,338.17,339.89,338.15,339.89,4014.0
2019-02-07 10:00:00,340.05,340.63,339.16,339.63,11138.0,340.05,340.63,339.16,339.63,11138.0
2019-02-07 10:05:00,339.88,340.95,339.79,339.96,14306.0,339.88,340.95,339.79,339.96,14306.0
2019-02-07 10:10:00,339.84,340.9,339.84,340.9,3366.0,339.84,340.9,339.84,340.9,3366.0
2019-02-07 10:15:00,341.2,341.23,340.44,340.79,4827.0,341.2,341.23,340.44,340.79,4827.0
2019-02-07 10:20:00,340.79,341.33,340.58,341.33,1801.0,340.79,341.33,340.58,341.33,1801.0
2019-02-07 10:25:00,341.45,341.93,341.1,341.76,5050.0,341.45,341.93,341.1,341.76,5050.0
2019-02-07 10:30:00,341.96,342.41,341.59,342.08,3869.0,341.96,342.41,341.59,342.08,3869.0
2019-02-07 10:35:00,342.12,342.12,341.38,341.63,12735.0,342.12,342.12,341.38,341.63,12735.0
2019-02-07 10:40:00,341.51,341.54,340.08,340.08,3500.0,341.51,341.54,340.08,340.08,3500.0
2019-02-07 10:45:00,339.9,341.19,339.89,341.19,10500.0,339.9,341.19,339.89,341.19,10500.0
2019-02-07 10:50:00,340.93,341.16,340.05,340.44,11600.0,340.93,341.16,340.05,340.44,11600.0
2019-02-07 10:55:00,340.45,340.45,339.77,340.0,8900.0,340.45,340.45,339.77,340.0,8900.0
2019-02-07 11:00:00,339.99,340.05,339.27,340.04,9800.0,339.99,340.05,339.27,340.04,9800.0
2019-02-07 11:05:00,339.81,340.59,339.7,340.51,11804.0,339.81,340.59,339.7,340.51,11804.0
2019-02-07 11:10:00,340.48,340.59,340.12,340.31,7800.0,340.48,340.59,340.12,340.31,7800.0
2019-02-07 11:15:00,340.42,340.63,340.15,340.54,3828.0,340.42,340.63,340.15,340.54,3828.0
2019-02-07 11:20:00,340.53,340.63,340.01,340.1,4285.0,340.53,340.63,340.01,340.1,4285.0
2019-02-07 11:25:00,340.19,340.76,340.06,340.58,5673.0,340.19,340.76,340.06,340.58,5673.0
2019-02-07 11:30:00,340.61,340.61,339.57,339.98,12760.0,340.61,340.61,339.57,339.98,12760.0
2019-02-07 11:35:00,340.05,340.57,339.71,340.57,4100.0,340.05,340.57,339.71,340.57,4100.0
2019-02-07 11:40:00,340.43,340.51,340.15,340.36,1500.0,340.43,340.51,340.15,340.36,1500.0
2019-02-07 11:45:00,340.36,340.57,340.35,340.46,5306.0,340.36,340.57,340.35,340.46,5306.0
2019-02-07 11:50:00,340.44,341.25,340.28,341.11,11000.0,340.44,341.25,340.28,341.11,11000.0
2019-02-07 11:55:00,341.24,341.51,340.8,341.0,5000.0,341.24,341.51,340.8,341.0,5000.0
2019-02-07 12:00:00,341.04,341.16,340.35,340.41,5781.0,341.04,341.16,340.35,340.41,5781.0
2019-02-07 12:05:00,340.09,340.73,340.09,340.73,3400.0,340.09,340.73,340.09,340.73,3400.0
2019-02-07 12:10:00,340.78,341.1,340.64,340.84,2550.0,340.78,341.1,340.64,340.84,2550.0
2019-02-07 12:15:00,341.03,341.12,340.6,340.9,3000.0,341.03,341.12,340.6,340.9,3000.0
2019-02-07 12:20:00,340.83,341.39,340.83,341.39,3545.0,340.83,341.39,340.83,341.39,3545.0
2019-02-07 12:25:00,341.3,341.3,340.24,340.31,15800.0,341.3,341.3,340.24,340.31,15800.0
2019-02-07 12:30:00,340.17,340.49,339.92,340.02,3427.0,340.17,340.49,339.92,340.02,3427.0
2019-02-07 12:35:00,340.2,340.29,339.95,340.1,2436.0,340.2,340.29,339.95,340.1,2436.0
2019-02-07 12:40:00,339.99,340.2,339.83,340.11,12530.0,339.99,340.2,339.83,340.11,12530.0
2019-02-07 12:45:00,339.87,340.13,339.81,340.01,5500.0,339.87,340.13,339.81,340.01,5500.0
2019-02-07 12:50:00,340.17,340.17,339.79,340.01,3875.0,340.17,340.17,339.79,340.01,3875.0
2019-02-07 12:55:00,339.97,340.36,339.94,340.36,2184.0,339.97,340.36,339.94,340.36,2184.0
2019-02-07 13:00:00,340.38,341.19,340.25,341.19,3594.0,340.38,341.19,340.25,341.19,3594.0
2019-02-07 13:05:00,341.36,341.88,341.23,341.47,11139.0,341.36,341.88,341.23,341.47,11139.0
2019-02-07 13:10:00,341.55,342.3,341.55,342.3,8706.0,341.55,342.3,341.55,342.3,8706.0
2019-02-07 13:15:00,342.28,342.46,341.87,341.87,2417.0,342.28,342.46,341.87,341.87,2417.0
2019-02-07 13:20:00,341.78,342.12,341.78,342.12,2005.0,341.78,342.12,341.78,342.12,2005.0
2019-02-07 13:25:00,342.31,342.32,342.06,342.27,1800.0,342.31,342.32,342.06,342.27,1800.0
2019-02-07 13:30:00,342.51,343.0,342.32,343.0,3957.0,342.51,343.0,342.32,343.0,3957.0
2019-02-07 13:35:00,343.02,343.1,342.45,342.62,10089.0,343.02,343.1,342.45,342.62,10089.0
2019-02-07 13:40:00,342.56,342.86,342.38,342.52,8425.0,342.56,342.86,342.38,342.52,8425.0
2019-02-07 13:45:00,342.43,342.53,342.08,342.3,9401.0,342.43,342.53,342.08,342.3,9401.0
2019-02-07 13:50:00,342.47,342.96,342.4,342.86,9253.0,342.47,342.96,342.4,342.86,9253.0
2019-02-07 13:55:00,342.75,343.1,342.71,342.91,3250.0,342.75,343.1,342.71,342.91,3250.0
2019-02-07 14:00:00,342.81,342.9,342.49,342.81,8730.0,342.81,342.9,342.49,342.81,8730.0
2019-02-07 14:05:00,342.89,343.12,342.48,342.57,2874.0,342.89,343.12,342.48,342.57,2874.0
2019-02-07 14:10:00,342.53,342.53,342.14,342.49,4000.0,342.53,342.53,342.14,342.49,4000.0
2019-02-07 14:15:00,342.37,342.37,341.89,342.28,11296.0,342.37,342.37,341.89,342.28,11296.0
2019-02-07 14:20:00,342.43,342.47,341.93,342.24,4210.0,342.43,342.47,341.93,342.24,4210.0
2019-02-07 14:25:00,342.43,343.17,342.43,343.17,4540.0,342.43,343.17,342.43,343.17,4540.0
2019-02-07 14:30:00,343.17,343.31,343.04,343.24,4167.0,343.17,343.31,343.04,343.24,4167.0
2019-02-07 14:35:00,343.35,343.48,342.78,342.82,5351.0,343.35,343.48,342.78,342.82,5351.0
2019-02-07 14:40:00,342.86,342.86,342.58,342.58,2105.0,342.86,342.86,342.58,342.58,2105.0
2019-02-07 14:45:00,342.54,342.79,342.4,342.67,3100.0,342.54,342.79,342.4,342.67,3100.0
2019-02-07 14:50:00,342.66,342.8,342.28,342.8,4397.0,342.66,342.8,342.28,342.8,4397.0
2019-02-07 14:55:00,342.81,342.94,342.48,342.56,3305.0,342.81,342.94,342.48,342.56,3305.0
2019-02-07 15:00:00,342.65,342.79,342.53,342.68,7022.0,342.65,342.79,342.53,342.68,7022.0
2019-02-07 15:05:00,342.69,343.13,342.69,343.09,9773.0,342.69,343.13,342.69,343.09,9773.0
2019-02-07 15:10:00,343.12,343.42,343.07,343.35,7684.0,343.12,343.42,343.07,343.35,7684.0
2019-02-07 15:15:00,343.38,343.54,342.84,342.99,5712.0,343.38,343.54,342.84,342.99,5712.0
2019-02-07 15:20:00,343.07,343.22,342.82,343.04,4357.0,343.07,343.22,342.82,343.04,4357.0
2019-02-07 15:25:00,343.03,343.14,342.64,343.14,5100.0,343.03,343.14,342.64,343.14,5100.0
2019-02-07 15:30:00,343.22,343.4,342.81,343.08,10100.0,343.22,343.4,342.81,343.08,10100.0
2019-02-07 15:35:00,343.19,343.3,342.9,342.98,7914.0,343.19,343.3,342.9,342.98,7914.0
2019-02-07 15:40:00,343.0,343.99,343.0,343.59,10902.0,343.0,343.99,343.0,343.59,10902.0
2019-02-07 15:45:00,343.7,343.96,343.7,343.82,7438.0,343.7,343.96,343.7,343.82,7438.0
2019-02-07 15:50:00,343.8,344.39,343.78,344.31,24069.0,343.8,344.39,343.78,344.31,24069.0
2019-02-07 15:55:00,344.32,344.65,343.83,344.59,57018.0,344.32,344.65,343.83,344.59,57018.0
2019-02-08 09:30:00,341.36,342.34,340.6,342.34,8526.0,341.36,342.34,340.6,342.34,8526.0
2019-02-08 09:35:00,341.86,342.86,341.86,342.17,2200.0,341.86,342.86,341.86,342.17,2200.0
2019-02-08 09:40:00,342.45,342.81,341.16,342.48,6800.0,342.45,342.81,341.16,342.48,6800.0
2019-02-08 09:45:00,341.93,342.7,341.45,342.7,3090.0,341.93,342.7,341.45,342.7,3090.0
2019-02-08 09:50:00,342.35,342.35,341.24,341.65,5810.0,342.35,342.35,341.24,341.65,5810.0
2019-02-08 09:55:00,341.73,341.94,341.2,341.39,4099.0,341.73,341.94,341.2,341.39,4099.0
2019-02-08 10:00:00,341.16,341.16,339.54,339.54,18020.0,341.16,341.16,339.54,339.54,18020.0
2019-02-08 10:05:00,339.73,340.37,339.72,339.74,3795.0,339.73,340.37,339.72,339.74,3795.0
2019-02-08 10:10:00,339.75,339.98,339.31,339.31,1664.0,339.75,339.98,339.31,339.31,1664.0
2019-02-08 10:15:00,339.29,339.47,338.87,339.38,5561.0,339.29,339.47,338.87,339.38,5561.0
2019-02-08 10:20:00,339.57,339.92,339.22,339.62,8500.0,339.57,339.92,339.22,339.62,8500.0
2019-02-08 10:25:00,339.62,339.97,339.54,339.76,3313.0,339.62,339.97,339.54,339.76,3313.0
2019-02-08 10:30:00,339.81,342.08,339.63,342.05,18016.0,339.81,342.08,339.63,342.05,18016.0
2019-02-08 10:35:00,341.91,341.92,341.2,341.7,4550.0,341.91,341.92,341.2,341.7,4550.0
2019-02-08 10:40:00,341.58,341.75,341.44,341.52,3119.0,341.58,341.75,341.44,341.52,3119.0
2019-02-08 10:45:00,341.32,341.42,340.94,340.94,2400.0,341.32,341.42,340.94,340.94,2400.0
2019-02-08 10:50:00,340.98,342.05,340.98,341.75,14728.0,340.98,342.05,340.98,341.75,14728.0
2019-02-08 10:55:00,341.58,341.84,341.38,341.38,2500.0,341.58,341.84,341.38,341.38,2500.0
2019-02-08 11:00:00,341.54,341.54,341.13,341.35,3897.0,341.54,341.54,341.13,341.35,3897.0
2019-02-08 11:05:00,341.34,341.34,341.07,341.21,1577.0,341.34,341.34,341.07,341.21,1577.0
2019-02-08 11:10:00,341.24,341.36,341.19,341.2,2434.0,341.24,341.36,341.19,341.2,2434.0
2019-02-08 11:15:00,341.42,341.91,341.42,341.8,1900.0,341.42,341.91,341.42,341.8,1900.0
2019-02-08 11:20:00,342.06,342.34,342.06,342.23,1100.0,342.06,342.34,342.06,342.23,1100.0
2019-02-08 11:25:00,342.23,342.23,341.76,341.76,800.0,342.23,342.23,341.76,341.76,800.0
2019-02-08 11:30:00,341.63,341.63,341.41,341.51,800.0,341.63,341.63,341.41,341.51,800.0
2019-02-08 11:35:00,341.51,342.19,341.49,342.19,3044.0,341.51,342.19,341.49,342.19,3044.0
2019-02-08 11:40:00,342.31,342.39,342.06,342.06,700.0,342.31,342.39,342.06,342.06,700.0
2019-02-08 11:45:00,342.35,342.62,342.04,342.04,6423.0,342.35,342.62,342.04,342.04,6423.0
2019-02-08 11:50:00,342.03,342.13,341.62,342.13,2300.0,342.03,342.13,341.62,342.13,2300.0
2019-02-08 11:55:00,342.36,342.73,342.35,342.73,800.0,342.36,342.73,342.35,342.73,800.0
2019-02-08 12:00:00,342.86,342.86,342.28,342.28,8120.0,342.86,342.86,342.28,342.28,8120.0
2019-02-08 12:05:00,342.16,342.16,341.48,341.48,2700.0,342.16,342.16,341.48,341.48,2700.0
2019-02-08 12:10:00,341.2,341.42,340.82,340.82,2000.0,341.2,341.42,340.82,340.82,2000.0
2019-02-08 12:15:00,341.0,341.44,340.8,341.44,3800.0,341.0,341.44,340.8,341.44,3800.0
2019-02-08 12:20:00,341.6,341.73,341.31,341.73,800.0,341.6,341.73,341.31,341.73,800.0
2019-02-08 12:25:00,341.93,341.93,341.56,341.81,19592.0,341.93,341.93,341.56,341.81,19592.0
2019-02-08 12:30:00,341.81,342.24,341.71,342.22,13100.0,341.81,342.24,341.71,342.22,13100.0
2019-02-08 12:35:00,342.56,342.62,341.92,342.06,5350.0,342.56,342.62,341.92,342.06,5350.0
2019-02-08 12:40:00,342.24,342.24,342.0,342.0,500.0,342.24,342.24,342.0,342.0,500.0
2019-02-08 12:45:00,341.95,342.07,341.68,342.07,1600.0,341.95,342.07,341.68,342.07,1600.0
2019-02-08 12:50:00,342.19,342.25,341.99,342.21,5100.0,342.19,342.25,341.99,342.21,5100.0
2019-02-08 12:55:00,342.15,342.16,341.88,341.93,1100.0,342.15,342.16,341.88,341.93,1100.0
2019-02-08 13:00:00,342.03,342.13,341.64,341.64,1800.0,342.03,342.13,341.64,341.64,1800.0
2019-02-08 13:05:00,341.69,342.01,341.69,341.85,2500.0,341.69,342.01,341.69,341.85,2500.0
2019-02-08 13:10:00,342.0,342.02,341.72,341.86,1300.0,342.0,342.02,341.72,341.86,1300.0
2019-02-08 13:15:00,341.72,341.91,341.28,341.32,1700.0,341.72,341.91,341.28,341.32,1700.0
2019-02-08 13:20:00,341.22,341.82,341.21,341.66,3700.0,341.22,341.82,341.21,341.66,3700.0
2019-02-08 13:25:00,341.67,342.26,341.67,342.19,604.0,341.67,342.26,341.67,342.19,604.0
2019-02-08 13:30:00,342.16,342.3,341.99,341.99,1700.0,342.16,342.3,341.99,341.99,1700.0
2019-02-08 13:35:00,341.89,342.01,341.73,341.98,2490.0,341.89,342.01,341.73,341.98,2490.0
2019-02-08 13:40:00,341.78,341.88,341.66,341.68,2268.0,341.78,341.88,341.66,341.68,2268.0
2019-02-08 13:45:00,341.69,341.73,341.47,341.52,4600.0,341.69,341.73,341.47,341.52,4600.0
2019-02-08 13:50:00,341.62,341.96,341.62,341.68,2070.0,341.62,341.96,341.62,341.68,2070.0
2019-02-08 13:55:00,341.66,342.05,341.51,341.81,2300.0,341.66,342.05,341.51,341.81,2300.0
2019-02-08 14:00:00,342.04,342.35,341.88,342.35,3083.0,342.04,342.35,341.88,342.35,3083.0
2019-02-08 14:05:00,342.5,342.79,342.43,342.73,2742.0,342.5,342.79,342.43,342.73,2742.0
2019-02-08 14:10:00,342.7,342.99,342.7,342.99,1201.0,342.7,342.99,342.7,342.99,1201.0
2019-02-08 14:15:00,343.01,343.29,343.0,343.13,3733.0,343.01,343.29,343.0,343.13,3733.0
2019-02-08 14:20:00,343.12,343.43,342.99,343.28,1600.0,343.12,343.43,342.99,343.28,1600.0
2019-02-08 14:25:00,343.24,343.31,343.05,343.28,1600.0,343.24,343.31,343.05,343.28,1600.0
2019-02-08 14:30:00,343.34,343.51,343.29,343.49,2652.0,343.34,343.51,343.29,343.49,2652.0
2019-02-08 14:35:00,343.57,343.57,342.67,342.67,3700.0,343.57,343.57,342.67,342.67,3700.0
2019-02-08 14:40:00,342.6,342.76,342.58,342.76,1097.0,342.6,342.76,342.58,342.76,1097.0
2019-02-08 14:45:00,342.57,342.78,342.43,342.78,4107.0,342.57,342.78,342.43,342.78,4107.0
2019-02-08 14:50:00,342.71,342.91,342.53,342.57,3234.0,342.71,342.91,342.53,342.57,3234.0
2019-02-08 14:55:00,342.7,342.96,342.62,342.96,799.0,342.7,342.96,342.62,342.96,799.0
2019-02-08 15:00:00,342.71,342.96,342.51,342.9,4925.0,342.71,342.96,342.51,342.9,4925.0
2019-02-08 15:05:00,342.9,343.07,342.87,342.96,3150.0,342.9,343.07,342.87,342.96,3150.0
2019-02-08 15:10:00,342.82,343.17,342.73,343.17,4550.0,342.82,343.17,342.73,343.17,4550.0
2019-02-08 15:15:00,343.21,343.21,342.78,343.07,4630.0,343.21,343.21,342.78,343.07,4630.0
2019-02-08 15:20:00,342.91,343.02,342.58,342.69,5075.0,342.91,343.02,342.58,342.69,5075.0
2019-02-08 15:25:00,342.75,342.99,342.61,342.93,4918.0,342.75,342.99,342.61,342.93,4918.0
2019-02-08 15:30:00,343.0,343.08,342.91,342.97,3502.0,343.0,343.08,342.91,342.97,3502.0
2019-02-08 15:35:00,342.98,343.06,342.91,342.97,5134.0,342.98,343.06,342.91,342.97,5134.0
2019-02-08 15:40:00,342.9,342.99,342.56,342.7,7700.0,342.9,342.99,342.56,342.7,7700.0
2019-02-08 15:45:00,342.66,343.03,342.65,342.97,21765.0,342.66,343.03,342.65,342.97,21765.0
2019-02-08 15:50:00,342.95,343.36,342.82,343.29,8694.0,342.95,343.36,342.82,343.29,8694.0
2019-02-08 15:55:00,343.23,344.64,342.73,344.18,61497.0,343.23,344.64,342.73,344.18,61497.0
2019-02-11 09:30:00,343.32,344.72,343.02,343.61,21798.0,343.32,344.72,343.02,343.61,21798.0
2019-02-11 09:35:00,343.86,344.52,342.46,342.75,6263.0,343.86,344.52,342.46,342.75,6263.0
2019-02-11 09:40:00,342.47,343.12,342.4,342.56,8317.0,342.47,343.12,342.4,342.56,8317.0
2019-02-11 09:45:00,342.25,343.64,342.0,343.27,9026.0,342.25,343.64,342.0,343.27,9026.0
2019-02-11 09:50:00,343.31,343.31,343.02,343.02,2273.0,343.31,343.31,343.02,343.02,2273.0
2019-02-11 09:55:00,342.82,343.25,342.39,342.58,32600.0,342.82,343.25,342.39,342.58,32600.0
2019-02-11 10:00:00,342.8,343.69,342.79,343.41,5623.0,342.8,343.69,342.79,343.41,5623.0
2019-02-11 10:05:00,343.69,343.69,342.67,342.9,67223.0,343.69,343.69,342.67,342.9,67223.0
2019-02-11 10:10:00,342.9,342.9,341.94,342.32,5300.0,342.9,342.9,341.94,342.32,5300.0
2019-02-11 10:15:00,342.2,342.66,342.01,342.27,8268.0,342.2,342.66,342.01,342.27,8268.0
2019-02-11 10:20:00,342.28,342.34,340.79,341.36,9839.0,342.28,342.34,340.79,341.36,9839.0
2019-02-11 10:25:00,341.0,341.11,340.73,340.73,4804.0,341.0,341.11,340.73,340.73,4804.0
2019-02-11 10:30:00,340.88,341.64,340.48,341.6,3352.0,340.88,341.64,340.48,341.6,3352.0
2019-02-11 10:35:00,341.51,342.0,341.51,341.98,3200.0,341.51,342.0,341.51,341.98,3200.0
2019-02-11 10:40:00,342.12,342.54,342.11,342.53,2300.0,342.12,342.54,342.11,342.53,2300.0
2019-02-11 10:45:00,342.56,342.97,342.45,342.45,4623.0,342.56,342.97,342.45,342.45,4623.0
2019-02-11 10:50:00,342.17,342.25,341.74,341.99,3626.0,342.17,342.25,341.74,341.99,3626.0
2019-02-11 10:55:00,341.7,341.77,341.11,341.24,9100.0,341.7,341.77,341.11,341.24,9100.0
2019-02-11 11:00:00,341.4,341.86,341.4,341.79,3076.0,341.4,341.86,341.4,341.79,3076.0
2019-02-11 11:05:00,341.85,342.0,340.56,340.56,15106.0,341.85,342.0,340.56,340.56,15106.0
2019-02-11 11:10:00,340.79,341.32,340.79,341.11,3000.0,340.79,341.32,340.79,341.11,3000.0
2019-02-11 11:15:00,341.2,342.26,341.2,341.88,5599.0,341.2,342.26,341.2,341.88,5599.0
2019-02-11 11:20:00,342.0,342.08,341.73,341.89,6670.0,342.0,342.08,341.73,341.89,6670.0
2019-02-11 11:25:00,341.95,342.07,341.34,341.58,8385.0,341.95,342.07,341.34,341.58,8385.0
2019-02-11 11:30:00,341.41,341.43,341.0,341.19,7289.0,341.41,341.43,341.0,341.19,7289.0
2019-02-11 11:35:00,341.39,341.45,341.05,341.25,7156.0,341.39,341.45,341.05,341.25,7156.0
2019-02-11 11:40:00,341.3,341.3,340.93,341.01,1800.0,341.3,341.3,340.93,341.01,1800.0
2019-02-11 11:45:00,340.95,341.06,340.59,340.71,3900.0,340.95,341.06,340.59,340.71,3900.0
2019-02-11 11:50:00,340.46,340.52,340.17,340.39,3030.0,340.46,340.52,340.17,340.39,3030.0
2019-02-11 11:55:00,340.43,340.71,340.39,340.6,2900.0,340.43,340.71,340.39,340.6,2900.0
2019-02-11 12:00:00,340.61,340.83,340.59,340.76,1068.0,340.61,340.83,340.59,340.76,1068.0
2019-02-11 12:05:00,340.73,340.99,340.59,340.76,3852.0,340.73,340.99,340.59,340.76,3852.0
2019-02-11 12:10:00,340.76,340.96,340.67,340.84,4846.0,340.76,340.96,340.67,340.84,4846.0
2019-02-11 12:15:00,340.78,340.85,340.5,340.5,3617.0,340.78,340.85,340.5,340.5,3617.0
2019-02-11 12:20:00,340.5,340.56,340.33,340.55,1562.0,340.5,340.56,340.33,340.55,1562.0
2019-02-11 12:25:00,340.31,340.88,340.31,340.53,4389.0,340.31,340.88,340.31,340.53,4389.0
2019-02-11 12:30:00,340.74,340.84,340.08,340.09,9652.0,340.74,340.84,340.08,340.09,9652.0
2019-02-11 12:35:00,340.06,340.3,339.15,339.36,12924.0,340.06,340.3,339.15,339.36,12924.0
2019-02-11 12:40:00,339.41,339.47,338.0,338.01,34403.0,339.41,339.47,338.0,338.01,34403.0
2019-02-11 12:45:00,337.76,338.01,336.94,337.39,40747.0,337.76,338.01,336.94,337.39,40747.0
2019-02-11 12:50:00,337.49,337.73,337.18,337.57,8781.0,337.49,337.73,337.18,337.57,8781.0
2019-02-11 12:55:00,337.57,338.5,337.57,338.24,4052.0,337.57,338.5,337.57,338.24,4052.0
2019-02-11 13:00:00,338.26,338.66,338.1,338.52,7419.0,338.26,338.66,338.1,338.52,7419.0
2019-02-11 13:05:00,338.62,338.84,338.28,338.28,4744.0,338.62,338.84,338.28,338.28,4744.0
2019-02-11 13:10:00,338.2,338.75,338.15,338.75,2300.0,338.2,338.75,338.15,338.75,2300.0
2019-02-11 13:15:00,338.77,339.0,338.55,338.55,5600.0,338.77,339.0,338.55,338.55,5600.0
2019-02-11 13:20:00,338.61,338.8,338.51,338.54,6005.0,338.61,338.8,338.51,338.54,6005.0
2019-02-11 13:25:00,338.44,338.46,338.14,338.46,3500.0,338.44,338.46,338.14,338.46,3500.0
2019-02-11 13:30:00,338.37,338.4,338.12,338.22,2700.0,338.37,338.4,338.12,338.22,2700.0
2019-02-11 13:35:00,338.11,338.11,337.7,337.7,6024.0,338.11,338.11,337.7,337.7,6024.0
2019-02-11 13:40:00,337.98,337.98,336.02,336.44,20397.0,337.98,337.98,336.02,336.44,20397.0
2019-02-11 13:45:00,336.57,337.59,335.71,337.08,21518.0,336.57,337.59,335.71,337.08,21518.0
2019-02-11 13:50:00,337.19,337.9,337.18,337.87,4149.0,337.19,337.9,337.18,337.87,4149.0
2019-02-11 13:55:00,337.98,338.27,337.65,337.96,9702.0,337.98,338.27,337.65,337.96,9702.0
2019-02-11 14:00:00,337.96,338.26,337.74,338.2,8952.0,337.96,338.26,337.74,338.2,8952.0
2019-02-11 14:05:00,338.21,338.21,337.98,338.17,5635.0,338.21,338.21,337.98,338.17,5635.0
2019-02-11 14:10:00,338.25,339.09,337.84,339.09,12407.0,338.25,339.09,337.84,339.09,12407.0
2019-02-11 14:15:00,339.23,339.41,338.83,339.11,8746.0,339.23,339.41,338.83,339.11,8746.0
2019-02-11 14:20:00,339.11,339.36,338.83,339.03,5854.0,339.11,339.36,338.83,339.03,5854.0
2019-02-11 14:25:00,338.95,339.1,338.53,338.75,14340.0,338.95,339.1,338.53,338.75,14340.0
2019-02-11 14:30:00,338.75,339.08,338.67,339.02,10142.0,338.75,339.08,338.67,339.02,10142.0
2019-02-11 14:35:00,339.07,339.07,338.24,338.47,11924.0,339.07,339.07,338.24,338.47,11924.0
2019-02-11 14:40:00,338.65,339.12,338.6,338.75,4181.0,338.65,339.12,338.6,338.75,4181.0
2019-02-11 14:45:00,338.86,338.93,337.76,337.94,8917.0,338.86,338.93,337.76,337.94,8917.0
2019-02-11 14:50:00,337.77,338.22,337.52,337.81,9261.0,337.77,338.22,337.52,337.81,9261.0
2019-02-11 14:55:00,337.83,337.91,337.6,337.83,6242.0,337.83,337.91,337.6,337.83,6242.0
2019-02-11 15:00:00,337.87,338.57,337.86,338.57,1439.0,337.87,338.57,337.86,338.57,1439.0
2019-02-11 15:05:00,338.53,338.74,337.98,338.3,15556.0,338.53,338.74,337.98,338.3,15556.0
2019-02-11 15:10:00,338.4,338.5,337.71,338.14,7783.0,338.4,338.5,337.71,338.14,7783.0
2019-02-11 15:15:00,338.17,338.46,337.99,338.08,6700.0,338.17,338.46,337.99,338.08,6700.0
2019-02-11 15:20:00,338.14,338.49,338.14,338.14,8320.0,338.14,338.49,338.14,338.14,8320.0
2019-02-11 15:25:00,338.25,338.5,338.18,338.44,3704.0,338.25,338.5,338.18,338.44,3704.0
2019-02-11 15:30:00,338.47,338.82,337.95,337.97,24707.0,338.47,338.82,337.95,337.97,24707.0
2019-02-11 15:35:00,337.99,338.54,337.91,338.24,10303.0,337.99,338.54,337.91,338.24,10303.0
2019-02-11 15:40:00,338.35,338.67,338.33,338.52,6325.0,338.35,338.67,338.33,338.52,6325.0
2019-02-11 15:45:00,338.47,338.91,338.26,338.56,21737.0,338.47,338.91,338.26,338.56,21737.0
2019-02-11 15:50:00,338.54,338.63,338.08,338.15,24529.0,338.54,338.63,338.08,338.15,24529.0
2019-02-11 15:55:00,338.15,338.15,337.49,337.63,52917.0,338.15,338.15,337.49,337.63,52917.0
2019-02-12 09:30:00,341.04,341.38,339.11,339.6,14076.0,341.04,341.38,339.11,339.6,14076.0
2019-02-12 09:35:00,339.61,341.57,339.6,341.17,27161.0,339.61,341.57,339.6,341.17,27161.0
2019-02-12 09:40:00,341.16,342.0,341.11,341.53,29698.0,341.16,342.0,341.11,341.53,29698.0
2019-02-12 09:45:00,341.5,341.67,340.83,340.99,11715.0,341.5,341.67,340.83,340.99,11715.0
2019-02-12 09:50:00,341.02,341.02,340.28,340.57,7417.0,341.02,341.02,340.28,340.57,7417.0
2019-02-12 09:55:00,340.37,340.4,340.0,340.0,8685.0,340.37,340.4,340.0,340.0,8685.0
2019-02-12 10:00:00,340.32,341.51,340.32,341.18,6130.0,340.32,341.51,340.32,341.18,6130.0
2019-02-12 10:05:00,341.18,341.32,340.84,341.05,9048.0,341.18,341.32,340.84,341.05,9048.0
2019-02-12 10:10:00,341.05,341.16,340.72,341.05,12371.0,341.05,341.16,340.72,341.05,12371.0
2019-02-12 10:15:00,341.03,341.09,340.74,340.93,6552.0,341.03,341.09,340.74,340.93,6552.0
2019-02-12 10:20:00,340.9,341.29,340.89,341.04,7205.0,340.9,341.29,340.89,341.04,7205.0
2019-02-12 10:25:00,341.04,341.17,340.87,341.0,10100.0,341.04,341.17,340.87,341.0,10100.0
2019-02-12 10:30:00,341.0,341.0,340.58,340.71,3500.0,341.0,341.0,340.58,340.71,3500.0
2019-02-12 10:35:00,340.78,341.09,340.7,341.03,8565.0,340.78,341.09,340.7,341.03,8565.0
2019-02-12 10:40:00,340.93,340.93,340.57,340.74,9290.0,340.93,340.93,340.57,340.74,9290.0
2019-02-12 10:45:00,340.62,340.96,340.24,340.36,13044.0,340.62,340.96,340.24,340.36,13044.0
2019-02-12 10:50:00,340.37,341.0,340.36,340.94,7050.0,340.37,341.0,340.36,340.94,7050.0
2019-02-12 10:55:00,340.99,341.48,340.83,341.37,38899.0,340.99,341.48,340.83,341.37,38899.0
2019-02-12 11:00:00,341.31,341.5,340.8,340.81,37980.0,341.31,341.5,340.8,340.81,37980.0
2019-02-12 11:05:00,340.8,340.8,340.26,340.38,3662.0,340.8,340.8,340.26,340.38,3662.0
2019-02-12 11:10:00,340.37,340.94,340.37,340.94,1925.0,340.37,340.94,340.37,340.94,1925.0
2019-02-12 11:15:00,341.0,341.29,340.95,341.27,4998.0,341.0,341.29,340.95,341.27,4998.0
2019-02-12 11:20:00,341.32,341.32,340.71,340.71,10488.0,341.32,341.32,340.71,340.71,10488.0
2019-02-12 11:25:00,340.71,341.09,340.66,340.88,3000.0,340.71,341.09,340.66,340.88,3000.0
2019-02-12 11:30:00,340.9,341.08,340.75,341.07,6601.0,340.9,341.08,340.75,341.07,6601.0
2019-02-12 11:35:00,341.09,341.21,340.93,341.04,4972.0,341.09,341.21,340.93,341.04,4972.0
2019-02-12 11:40:00,341.11,341.11,340.72,340.72,6221.0,341.11,341.11,340.72,340.72,6221.0
2019-02-12 11:45:00,340.8,340.95,340.74,340.84,1900.0,340.8,340.95,340.74,340.84,1900.0
2019-02-12 11:50:00,340.97,341.85,340.97,341.85,8664.0,340.97,341.85,340.97,341.85,8664.0
2019-02-12 11:55:00,341.91,341.95,340.76,340.92,14052.0,341.91,341.95,340.76,340.92,14052.0
2019-02-12 12:00:00,341.03,342.0,341.03,341.54,7881.0,341.03,342.0,341.03,341.54,7881.0
2019-02-12 12:05:00,341.52,341.62,341.16,341.16,12314.0,341.52,341.62,341.16,341.16,12314.0
2019-02-12 12:10:00,341.14,341.14,340.73,340.93,29669.0,341.14,341.14,340.73,340.93,29669.0
2019-02-12 12:15:00,340.75,341.04,340.74,340.87,3603.0,340.75,341.04,340.74,340.87,3603.0
2019-02-12 12:20:00,341.0,341.0,340.9,340.96,1900.0,341.0,341.0,340.9,340.96,1900.0
2019-02-12 12:25:00,341.0,341.0,340.42,340.42,6300.0,341.0,341.0,340.42,340.42,6300.0
2019-02-12 12:30:00,340.51,340.81,340.43,340.58,2550.0,340.51,340.81,340.43,340.58,2550.0
2019-02-12 12:35:00,340.73,341.26,340.73,341.26,5210.0,340.73,341.26,340.73,341.26,5210.0
2019-02-12 12:40:00,341.25,341.28,341.08,341.08,6258.0,341.25,341.28,341.08,341.08,6258.0
2019-02-12 12:45:00,341.11,341.11,340.79,340.81,9538.0,341.11,341.11,340.79,340.81,9538.0
2019-02-12 12:50:00,340.91,341.32,340.84,341.26,4122.0,340.91,341.32,340.84,341.26,4122.0
2019-02-12 12:55:00,341.35,341.4,341.09,341.31,5780.0,341.35,341.4,341.09,341.31,5780.0
2019-02-12 13:00:00,341.31,341.4,340.93,341.06,12453.0,341.31,341.4,340.93,341.06,12453.0
2019-02-12 13:05:00,341.09,341.33,340.99,341.15,2700.0,341.09,341.33,340.99,341.15,2700.0
2019-02-12 13:10:00,341.11,341.22,341.0,341.04,4598.0,341.11,341.22,341.0,341.04,4598.0
2019-02-12 13:15:00,341.14,341.33,341.0,341.03,4700.0,341.14,341.33,341.0,341.03,4700.0
2019-02-12 13:20:00,341.05,341.3,341.05,341.3,3783.0,341.05,341.3,341.05,341.3,3783.0
2019-02-12 13:25:00,341.36,341.36,341.15,341.21,8831.0,341.36,341.36,341.15,341.21,8831.0
2019-02-12 13:30:00,341.17,341.22,341.05,341.21,6584.0,341.17,341.22,341.05,341.21,6584.0
2019-02-12 13:35:00,341.21,341.21,340.96,340.99,7386.0,341.21,341.21,340.96,340.99,7386.0
2019-02-12 13:40:00,340.92,341.03,340.92,341.0,2394.0,340.92,341.03,340.92,341.0,2394.0
2019-02-12 13:45:00,341.13,341.13,340.99,341.01,3200.0,341.13,341.13,340.99,341.01,3200.0
2019-02-12 13:50:00,341.17,341.24,340.98,341.16,4275.0,341.17,341.24,340.98,341.16,4275.0
2019-02-12 13:55:00,341.09,341.2,340.87,341.12,2950.0,341.09,341.2,340.87,341.12,2950.0
2019-02-12 14:00:00,341.19,341.25,340.99,341.22,3600.0,341.19,341.25,340.99,341.22,3600.0
2019-02-12 14:05:00,341.15,341.2,341.0,341.2,3831.0,341.15,341.2,341.0,341.2,3831.0
2019-02-12 14:10:00,341.17,341.2,340.87,340.87,3794.0,341.17,341.2,340.87,340.87,3794.0
2019-02-12 14:15:00,341.0,341.29,340.96,341.08,5009.0,341.0,341.29,340.96,341.08,5009.0
2019-02-12 14:20:00,341.13,341.25,340.9,341.11,16073.0,341.13,341.25,340.9,341.11,16073.0
2019-02-12 14:25:00,341.11,341.2,340.91,341.03,3659.0,341.11,341.2,340.91,341.03,3659.0
2019-02-12 14:30:00,340.87,341.08,340.84,341.08,2050.0,340.87,341.08,340.84,341.08,2050.0
2019-02-12 14:35:00,340.96,340.99,340.8,340.92,2500.0,340.96,340.99,340.8,340.92,2500.0
2019-02-12 14:40:00,340.92,341.23,340.92,341.23,4442.0,340.92,341.23,340.92,341.23,4442.0
2019-02-12 14:45:00,341.12,341.13,340.82,340.91,3655.0,341.12,341.13,340.82,340.91,3655.0
2019-02-12 14:50:00,340.95,341.1,340.89,340.89,2204.0,340.95,341.1,340.89,340.89,2204.0
2019-02-12 14:55:00,340.93,341.03,340.72,340.85,3200.0,340.93,341.03,340.72,340.85,3200.0
2019-02-12 15:00:00,340.83,341.09,340.83,340.97,4936.0,340.83,341.09,340.83,340.97,4936.0
2019-02-12 15:05:00,340.93,341.22,340.91,340.96,16343.0,340.93,341.22,340.91,340.96,16343.0
2019-02-12 15:10:00,340.91,340.95,340.72,340.82,3806.0,340.91,340.95,340.72,340.82,3806.0
2019-02-12 15:15:00,340.81,340.95,340.59,340.6,3550.0,340.81,340.95,340.59,340.6,3550.0
2019-02-12 15:20:00,340.49,340.75,340.45,340.56,4800.0,340.49,340.75,340.45,340.56,4800.0
2019-02-12 15:25:00,340.65,341.04,340.63,340.93,2400.0,340.65,341.04,340.63,340.93,2400.0
2019-02-12 15:30:00,340.94,341.02,340.61,341.01,11085.0,340.94,341.02,340.61,341.01,11085.0
2019-02-12 15:35:00,341.0,341.02,340.76,340.9,6329.0,341.0,341.02,340.76,340.9,6329.0
2019-02-12 15:40:00,340.93,340.97,340.79,340.82,5321.0,340.93,340.97,340.79,340.82,5321.0
2019-02-12 15:45:00,340.71,340.78,340.34,340.34,8581.0,340.71,340.78,340.34,340.34,8581.0
2019-02-12 15:50:00,340.35,340.55,340.2,340.47,11974.0,340.35,340.55,340.2,340.47,11974.0
2019-02-12 15:55:00,340.52,341.02,340.26,340.4,48377.0,340.52,341.02,340.26,340.4,48377.0
2019-02-13 09:30:00,341.16,341.16,338.82,340.36,15987.0,341.16,341.16,338.82,340.36,15987.0
2019-02-13 09:35:00,340.4,340.96,340.1,340.8,3589.0,340.4,340.96,340.1,340.8,3589.0
2019-02-13 09:40:00,340.54,340.91,340.53,340.66,3194.0,340.54,340.91,340.53,340.66,3194.0
2019-02-13 09:45:00,340.74,340.8,340.3,340.31,2009.0,340.74,340.8,340.3,340.31,2009.0
2019-02-13 09:50:00,340.63,340.67,340.33,340.48,5831.0,340.63,340.67,340.33,340.48,5831.0
2019-02-13 09:55:00,340.35,340.54,340.01,340.01,4003.0,340.35,340.54,340.01,340.01,4003.0
2019-02-13 10:00:00,340.02,340.58,340.02,340.53,2868.0,340.02,340.58,340.02,340.53,2868.0
2019-02-13 10:05:00,340.52,340.83,340.37,340.44,7135.0,340.52,340.83,340.37,340.44,7135.0
2019-02-13 10:10:00,340.52,341.18,340.52,340.81,3971.0,340.52,341.18,340.52,340.81,3971.0
2019-02-13 10:15:00,340.66,341.21,340.65,341.21,7020.0,340.66,341.21,340.65,341.21,7020.0
2019-02-13 10:20:00,341.07,341.43,340.9,341.04,4590.0,341.07,341.43,340.9,341.04,4590.0
2019-02-13 10:25:00,341.19,341.75,341.18,341.59,3427.0,341.19,341.75,341.18,341.59,3427.0
2019-02-13 10:30:00,341.49,341.65,340.94,341.28,8726.0,341.49,341.65,340.94,341.28,8726.0
2019-02-13 10:35:00,341.21,341.75,340.99,340.99,9322.0,341.21,341.75,340.99,340.99,9322.0
2019-02-13 10:40:00,340.98,342.31,340.94,342.14,70434.0,340.98,342.31,340.94,342.14,70434.0
2019-02-13 10:45:00,342.28,342.7,342.17,342.48,10046.0,342.28,342.7,342.17,342.48,10046.0
2019-02-13 10:50:00,342.6,343.22,342.48,342.7,8324.0,342.6,343.22,342.48,342.7,8324.0
2019-02-13 10:55:00,342.54,343.32,341.85,341.85,52063.0,342.54,343.32,341.85,341.85,52063.0
2019-02-13 11:00:00,341.99,342.0,340.94,341.02,7962.0,341.99,342.0,340.94,341.02,7962.0
2019-02-13 11:05:00,341.03,341.04,340.44,340.51,4202.0,341.03,341.04,340.44,340.51,4202.0
2019-02-13 11:10:00,340.51,340.53,340.19,340.41,7986.0,340.51,340.53,340.19,340.41,7986.0
2019-02-13 11:15:00,340.37,340.56,340.21,340.21,2767.0,340.37,340.56,340.21,340.21,2767.0
2019-02-13 11:20:00,340.13,340.43,340.12,340.37,5219.0,340.13,340.43,340.12,340.37,5219.0
2019-02-13 11:25:00,340.44,340.45,339.85,339.85,5693.0,340.44,340.45,339.85,339.85,5693.0
2019-02-13 11:30:00,339.59,339.59,339.14,339.16,5738.0,339.59,339.59,339.14,339.16,5738.0
2019-02-13 11:35:00,339.17,339.24,338.72,338.72,9453.0,339.17,339.24,338.72,338.72,9453.0
2019-02-13 11:40:00,338.8,338.82,337.98,337.99,8204.0,338.8,338.82,337.98,337.99,8204.0
2019-02-13 11:45:00,338.07,338.4,338.02,338.29,7626.0,338.07,338.4,338.02,338.29,7626.0
2019-02-13 11:50:00,338.24,338.24,337.99,338.14,3104.0,338.24,338.24,337.99,338.14,3104.0
2019-02-13 11:55:00,338.0,338.34,338.0,338.08,6941.0,338.0,338.34,338.0,338.08,6941.0
2019-02-13 12:00:00,338.04,338.23,337.42,337.75,12894.0,338.04,338.23,337.42,337.75,12894.0
2019-02-13 12:05:00,337.83,337.83,337.2,337.45,8936.0,337.83,337.83,337.2,337.45,8936.0
2019-02-13 12:10:00,337.34,338.16,337.27,338.07,7314.0,337.34,338.16,337.27,338.07,7314.0
2019-02-13 12:15:00,338.38,338.64,338.24,338.63,2157.0,338.38,338.64,338.24,338.63,2157.0
2019-02-13 12:20:00,338.62,338.65,338.34,338.45,3271.0,338.62,338.65,338.34,338.45,3271.0
2019-02-13 12:25:00,338.38,338.38,336.5,336.61,12986.0,338.38,338.38,336.5,336.61,12986.0
2019-02-13 12:30:00,336.82,337.73,336.38,337.73,6800.0,336.82,337.73,336.38,337.73,6800.0
2019-02-13 12:35:00,337.79,337.8,337.15,337.32,5538.0,337.79,337.8,337.15,337.32,5538.0
2019-02-13 12:40:00,337.5,338.46,337.15,337.15,8053.0,337.5,338.46,337.15,337.15,8053.0
2019-02-13 12:45:00,337.34,338.16,337.23,338.15,2583.0,337.34,338.16,337.23,338.15,2583.0
2019-02-13 12:50:00,338.08,338.18,337.82,338.02,3103.0,338.08,338.18,337.82,338.02,3103.0
2019-02-13 12:55:00,337.77,337.99,337.77,337.99,500.0,337.77,337.99,337.77,337.99,500.0
2019-02-13 13:00:00,338.17,338.38,338.12,338.32,3103.0,338.17,338.38,338.12,338.32,3103.0
2019-02-13 13:05:00,338.24,338.43,338.19,338.28,4547.0,338.24,338.43,338.19,338.28,4547.0
2019-02-13 13:10:00,338.34,338.69,338.3,338.69,2500.0,338.34,338.69,338.3,338.69,2500.0
2019-02-13 13:15:00,338.57,338.9,338.44,338.75,5920.0,338.57,338.9,338.44,338.75,5920.0
2019-02-13 13:20:00,338.7,338.8,338.47,338.63,3122.0,338.7,338.8,338.47,338.63,3122.0
2019-02-13 13:25:00,338.53,338.91,338.53,338.81,9385.0,338.53,338.91,338.53,338.81,9385.0
2019-02-13 13:30:00,338.81,339.11,338.7,338.93,2800.0,338.81,339.11,338.7,338.93,2800.0
2019-02-13 13:35:00,338.94,339.31,338.85,339.3,1496.0,338.94,339.31,338.85,339.3,1496.0
2019-02-13 13:40:00,339.27,339.36,339.03,339.03,3807.0,339.27,339.36,339.03,339.03,3807.0
2019-02-13 13:45:00,339.05,339.05,338.81,338.91,2900.0,339.05,339.05,338.81,338.91,2900.0
2019-02-13 13:50:00,338.73,339.16,338.62,338.86,45489.0,338.73,339.16,338.62,338.86,45489.0
2019-02-13 13:55:00,338.97,339.1,338.81,339.0,8044.0,338.97,339.1,338.81,339.0,8044.0
2019-02-13 14:00:00,339.02,339.1,338.63,338.93,31856.0,339.02,339.1,338.63,338.93,31856.0
2019-02-13 14:05:00,338.82,338.82,338.2,338.66,9840.0,338.82,338.82,338.2,338.66,9840.0
2019-02-13 14:10:00,338.7,338.89,338.43,338.5,7301.0,338.7,338.89,338.43,338.5,7301.0
2019-02-13 14:15:00,338.62,338.83,338.37,338.62,39465.0,338.62,338.83,338.37,338.62,39465.0
2019-02-13 14:20:00,338.72,339.0,338.65,339.0,2280.0,338.72,339.0,338.65,339.0,2280.0
2019-02-13 14:25:00,338.89,338.99,338.71,338.74,8263.0,338.89,338.99,338.71,338.74,8263.0
2019-02-13 14:30:00,338.72,338.8,338.47,338.56,4619.0,338.72,338.8,338.47,338.56,4619.0
2019-02-13 14:35:00,338.64,338.78,338.43,338.6,43061.0,338.64,338.78,338.43,338.6,43061.0
2019-02-13 14:40:00,338.64,338.85,338.64,338.85,2676.0,338.64,338.85,338.64,338.85,2676.0
2019-02-13 14:45:00,338.68,339.48,338.65,339.39,20735.0,338.68,339.48,338.65,339.39,20735.0
2019-02-13 14:50:00,339.2,339.75,339.08,339.59,7364.0,339.2,339.75,339.08,339.59,7364.0
2019-02-13 14:55:00,339.54,339.57,339.43,339.43,3125.0,339.54,339.57,339.43,339.43,3125.0
2019-02-13 15:00:00,339.41,339.45,339.08,339.35,8558.0,339.41,339.45,339.08,339.35,8558.0
2019-02-13 15:05:00,339.29,339.31,339.12,339.29,2844.0,339.29,339.31,339.12,339.29,2844.0
2019-02-13 15:10:00,339.25,339.7,339.18,339.67,16932.0,339.25,339.7,339.18,339.67,16932.0
2019-02-13 15:15:00,339.69,339.76,339.15,339.18,11099.0,339.69,339.76,339.15,339.18,11099.0
2019-02-13 15:20:00,339.24,339.38,339.13,339.25,17557.0,339.24,339.38,339.13,339.25,17557.0
2019-02-13 15:25:00,339.19,339.33,339.15,339.28,15402.0,339.19,339.33,339.15,339.28,15402.0
2019-02-13 15:30:00,339.29,339.4,339.2,339.22,11437.0,339.29,339.4,339.2,339.22,11437.0
2019-02-13 15:35:00,339.22,339.35,339.19,339.26,9874.0,339.22,339.35,339.19,339.26,9874.0
2019-02-13 15:40:00,339.33,339.35,339.17,339.29,7975.0,339.33,339.35,339.17,339.29,7975.0
2019-02-13 15:45:00,339.19,339.19,338.05,338.51,12340.0,339.19,339.19,338.05,338.51,12340.0
2019-02-13 15:50:00,338.39,338.44,337.88,338.24,16337.0,338.39,338.44,337.88,338.24,16337.0
2019-02-13 15:55:00,338.19,338.64,338.19,338.49,41591.0,338.19,338.64,338.19,338.49,41591.0
2019-02-14 09:30:00,336.36,337.63,335.33,336.64,12954.0,336.36,337.63,335.33,336.64,12954.0
2019-02-14 09:35:00,336.45,336.55,336.09,336.24,6939.0,336.45,336.55,336.09,336.24,6939.0
2019-02-14 09:40:00,335.95,336.19,335.41,335.68,6700.0,335.95,336.19,335.41,335.68,6700.0
2019-02-14 09:45:00,335.59,336.32,335.22,336.07,3993.0,335.59,336.32,335.22,336.07,3993.0
2019-02-14 09:50:00,336.06,336.67,335.85,336.67,4014.0,336.06,336.67,335.85,336.67,4014.0
2019-02-14 09:55:00,336.88,337.86,336.87,337.27,15293.0,336.88,337.86,336.87,337.27,15293.0
2019-02-14 10:00:00,336.98,337.21,336.22,336.57,8004.0,336.98,337.21,336.22,336.57,8004.0
2019-02-14 10:05:00,336.51,337.55,336.51,337.55,9694.0,336.51,337.55,336.51,337.55,9694.0
2019-02-14 10:10:00,337.41,337.9,337.14,337.66,4232.0,337.41,337.9,337.14,337.66,4232.0
2019-02-14 10:15:00,338.01,338.21,337.71,337.86,3746.0,338.01,338.21,337.71,337.86,3746.0
2019-02-14 10:20:00,337.77,338.23,337.2,337.27,5700.0,337.77,338.23,337.2,337.27,5700.0
2019-02-14 10:25:00,337.27,338.0,337.07,337.82,3165.0,337.27,338.0,337.07,337.82,3165.0
2019-02-14 10:30:00,337.77,339.06,337.71,338.91,5989.0,337.77,339.06,337.71,338.91,5989.0
2019-02-14 10:35:00,338.88,338.88,337.56,337.89,7300.0,338.88,338.88,337.56,337.89,7300.0
2019-02-14 10:40:00,338.1,338.94,338.1,338.39,4200.0,338.1,338.94,338.1,338.39,4200.0
2019-02-14 10:45:00,338.09,338.76,338.09,338.76,2520.0,338.09,338.76,338.09,338.76,2520.0
2019-02-14 10:50:00,338.78,338.87,338.41,338.63,5538.0,338.78,338.87,338.41,338.63,5538.0
2019-02-14 10:55:00,338.71,338.71,337.0,337.0,11219.0,338.71,338.71,337.0,337.0,11219.0
2019-02-14 11:00:00,337.24,337.6,337.24,337.32,2697.0,337.24,337.6,337.24,337.32,2697.0
2019-02-14 11:05:00,337.42,338.18,337.42,338.18,1600.0,337.42,338.18,337.42,338.18,1600.0
2019-02-14 11:10:00,338.26,338.56,338.17,338.48,6800.0,338.26,338.56,338.17,338.48,6800.0
2019-02-14 11:15:00,338.69,338.69,337.81,338.34,8566.0,338.69,338.69,337.81,338.34,8566.0
2019-02-14 11:20:00,338.23,338.54,338.13,338.38,2200.0,338.23,338.54,338.13,338.38,2200.0
2019-02-14 11:25:00,338.56,339.1,338.56,339.09,2116.0,338.56,339.1,338.56,339.09,2116.0
2019-02-14 11:30:00,339.09,339.09,338.2,338.33,5652.0,339.09,339.09,338.2,338.33,5652.0
2019-02-14 11:35:00,338.48,338.51,338.15,338.33,5000.0,338.48,338.51,338.15,338.33,5000.0
2019-02-14 11:40:00,338.48,338.84,338.35,338.84,3990.0,338.48,338.84,338.35,338.84,3990.0
2019-02-14 11:45:00,338.88,339.35,338.75,339.23,3601.0,338.88,339.35,338.75,339.23,3601.0
2019-02-14 11:50:00,339.39,339.63,339.37,339.57,2400.0,339.39,339.63,339.37,339.57,2400.0
2019-02-14 11:55:00,339.59,339.82,339.51,339.65,2400.0,339.59,339.82,339.51,339.65,2400.0
2019-02-14 12:00:00,339.58,340.28,339.56,340.28,12672.0,339.58,340.28,339.56,340.28,12672.0
2019-02-14 12:05:00,340.25,341.03,340.25,341.03,4035.0,340.25,341.03,340.25,341.03,4035.0
2019-02-14 12:10:00,340.97,341.13,340.52,340.64,3500.0,340.97,341.13,340.52,340.64,3500.0
2019-02-14 12:15:00,340.72,341.51,340.56,341.51,4921.0,340.72,341.51,340.56,341.51,4921.0
2019-02-14 12:20:00,341.36,341.45,341.21,341.28,3300.0,341.36,341.45,341.21,341.28,3300.0
2019-02-14 12:25:00,341.32,341.43,341.14,341.3,2300.0,341.32,341.43,341.14,341.3,2300.0
2019-02-14 12:30:00,341.14,341.31,340.86,340.86,3065.0,341.14,341.31,340.86,340.86,3065.0
2019-02-14 12:35:00,340.82,340.94,340.64,340.64,7605.0,340.82,340.94,340.64,340.64,7605.0
2019-02-14 12:40:00,340.65,340.88,340.64,340.88,1800.0,340.65,340.88,340.64,340.88,1800.0
2019-02-14 12:45:00,340.83,341.02,340.83,340.88,2600.0,340.83,341.02,340.83,340.88,2600.0
2019-02-14 12:50:00,340.95,341.45,340.95,341.34,1902.0,340.95,341.45,340.95,341.34,1902.0
2019-02-14 12:55:00,341.29,341.49,341.26,341.38,1500.0,341.29,341.49,341.26,341.38,1500.0
2019-02-14 13:00:00,341.38,341.71,340.93,341.2,6314.0,341.38,341.71,340.93,341.2,6314.0
2019-02-14 13:05:00,341.25,341.25,340.89,341.12,4127.0,341.25,341.25,340.89,341.12,4127.0
2019-02-14 13:10:00,341.0,341.37,340.88,341.37,7056.0,341.0,341.37,340.88,341.37,7056.0
2019-02-14 13:15:00,341.26,341.43,341.26,341.4,1111.0,341.26,341.43,341.26,341.4,1111.0
2019-02-14 13:20:00,341.31,341.59,341.17,341.59,4398.0,341.31,341.59,341.17,341.59,4398.0
2019-02-14 13:25:00,341.35,341.51,341.35,341.51,400.0,341.35,341.51,341.35,341.51,400.0
2019-02-14 13:30:00,341.5,341.64,341.39,341.64,1700.0,341.5,341.64,341.39,341.64,1700.0
2019-02-14 13:35:00,341.82,341.82,341.42,341.64,3868.0,341.82,341.82,341.42,341.64,3868.0
2019-02-14 13:40:00,341.54,341.94,341.53,341.94,3983.0,341.54,341.94,341.53,341.94,3983.0
2019-02-14 13:45:00,342.0,342.26,341.76,342.25,14742.0,342.0,342.26,341.76,342.25,14742.0
2019-02-14 13:50:00,342.44,342.89,342.16,342.23,13420.0,342.44,342.89,342.16,342.23,13420.0
2019-02-14 13:55:00,342.13,342.22,341.73,342.12,7600.0,342.13,342.22,341.73,342.12,7600.0
2019-02-14 14:00:00,342.12,343.11,342.06,342.73,20951.0,342.12,343.11,342.06,342.73,20951.0
2019-02-14 14:05:00,342.62,343.07,342.58,342.89,2528.0,342.62,343.07,342.58,342.89,2528.0
2019-02-14 14:10:00,342.8,342.93,342.26,342.3,3641.0,342.8,342.93,342.26,342.3,3641.0
2019-02-14 14:15:00,342.24,342.55,342.13,342.32,5291.0,342.24,342.55,342.13,342.32,5291.0
2019-02-14 14:20:00,342.37,342.48,342.1,342.48,2903.0,342.37,342.48,342.1,342.48,2903.0
2019-02-14 14:25:00,342.46,342.78,342.33,342.69,5538.0,342.46,342.78,342.33,342.69,5538.0
2019-02-14 14:30:00,342.71,342.71,342.24,342.53,5677.0,342.71,342.71,342.24,342.53,5677.0
2019-02-14 14:35:00,342.44,342.71,342.44,342.66,3500.0,342.44,342.71,342.44,342.66,3500.0
2019-02-14 14:40:00,342.65,343.27,342.62,342.93,6855.0,342.65,343.27,342.62,342.93,6855.0
2019-02-14 14:45:00,342.94,343.05,342.64,342.88,7686.0,342.94,343.05,342.64,342.88,7686.0
2019-02-14 14:50:00,342.9,343.08,342.72,342.95,5000.0,342.9,343.08,342.72,342.95,5000.0
2019-02-14 14:55:00,342.81,342.82,342.03,342.03,6400.0,342.81,342.82,342.03,342.03,6400.0
2019-02-14 15:00:00,342.16,342.32,341.88,341.92,6100.0,342.16,342.32,341.88,341.92,6100.0
2019-02-14 15:05:00,342.0,343.05,341.99,342.24,10190.0,342.0,343.05,341.99,342.24,10190.0
2019-02-14 15:10:00,342.23,342.32,341.86,342.23,4100.0,342.23,342.32,341.86,342.23,4100.0
2019-02-14 15:15:00,342.29,342.42,342.06,342.1,3163.0,342.29,342.42,342.06,342.1,3163.0
2019-02-14 15:20:00,342.0,342.3,341.93,342.22,6295.0,342.0,342.3,341.93,342.22,6295.0
2019-02-14 15:25:00,342.22,342.25,342.06,342.07,3900.0,342.22,342.25,342.06,342.07,3900.0
2019-02-14 15:30:00,342.09,342.47,341.93,342.36,13417.0,342.09,342.47,341.93,342.36,13417.0
2019-02-14 15:35:00,342.37,342.61,342.28,342.56,10302.0,342.37,342.61,342.28,342.56,10302.0
2019-02-14 15:40:00,342.62,342.8,342.51,342.74,13097.0,342.62,342.8,342.51,342.74,13097.0
2019-02-14 15:45:00,342.79,343.1,342.73,342.97,32252.0,342.79,343.1,342.73,342.97,32252.0
2019-02-14 15:50:00,342.93,343.1,342.24,342.37,28084.0,342.93,343.1,342.24,342.37,28084.0
2019-02-14 15:55:00,342.47,342.47,341.53,341.59,70481.0,342.47,342.47,341.53,341.59,70481.0
2019-02-15 09:30:00,345.08,345.08,341.92,342.7,85270.0,345.08,345.08,341.92,342.7,85270.0
2019-02-15 09:35:00,343.08,344.59,342.8,343.72,4962.0,343.08,344.59,342.8,343.72,4962.0
2019-02-15 09:40:00,343.82,344.0,342.65,343.18,2649.0,343.82,344.0,342.65,343.18,2649.0
2019-02-15 09:45:00,343.66,344.29,343.5,344.0,6081.0,343.66,344.29,343.5,344.0,6081.0
2019-02-15 09:50:00,344.01,344.16,343.42,344.0,9775.0,344.01,344.16,343.42,344.0,9775.0
2019-02-15 09:55:00,343.81,344.22,343.56,343.86,7211.0,343.81,344.22,343.56,343.86,7211.0
2019-02-15 10:00:00,343.98,344.13,343.73,343.73,5621.0,343.98,344.13,343.73,343.73,5621.0
2019-02-15 10:05:00,343.84,344.21,343.63,344.21,6198.0,343.84,344.21,343.63,344.21,6198.0
2019-02-15 10:10:00,344.21,344.91,344.2,344.78,3628.0,344.21,344.91,344.2,344.78,3628.0
2019-02-15 10:15:00,344.66,344.66,343.72,344.22,10534.0,344.66,344.66,343.72,344.22,10534.0
2019-02-15 10:20:00,344.0,344.48,343.88,344.38,6439.0,344.0,344.48,343.88,344.38,6439.0
2019-02-15 10:25:00,344.24,344.83,343.96,343.97,4636.0,344.24,344.83,343.96,343.97,4636.0
2019-02-15 10:30:00,343.94,344.36,343.89,344.36,4600.0,343.94,344.36,343.89,344.36,4600.0
2019-02-15 10:35:00,344.23,344.52,343.82,344.52,6484.0,344.23,344.52,343.82,344.52,6484.0
2019-02-15 10:40:00,344.71,345.25,344.1,344.36,16511.0,344.71,345.25,344.1,344.36,16511.0
2019-02-15 10:45:00,344.5,344.91,344.3,344.45,12939.0,344.5,344.91,344.3,344.45,12939.0
2019-02-15 10:50:00,344.49,344.93,344.36,344.82,3567.0,344.49,344.93,344.36,344.82,3567.0
2019-02-15 10:55:00,345.0,345.31,344.72,344.73,7340.0,345.0,345.31,344.72,344.73,7340.0
2019-02-15 11:00:00,344.81,345.15,344.76,344.94,6214.0,344.81,345.15,344.76,344.94,6214.0
2019-02-15 11:05:00,345.15,345.24,344.88,345.03,1800.0,345.15,345.24,344.88,345.03,1800.0
2019-02-15 11:10:00,344.96,345.37,344.71,345.37,6784.0,344.96,345.37,344.71,345.37,6784.0
2019-02-15 11:15:00,345.19,345.2,344.65,345.09,13393.0,345.19,345.2,344.65,345.09,13393.0
2019-02-15 11:20:00,345.06,345.06,344.8,344.81,11915.0,345.06,345.06,344.8,344.81,11915.0
2019-02-15 11:25:00,344.81,345.14,344.76,345.04,3200.0,344.81,345.14,344.76,345.04,3200.0
2019-02-15 11:30:00,345.0,345.31,344.74,344.84,3200.0,345.0,345.31,344.74,344.84,3200.0
2019-02-15 11:35:00,344.85,345.0,344.66,344.95,4060.0,344.85,345.0,344.66,344.95,4060.0
2019-02-15 11:40:00,345.14,345.24,344.97,345.14,2100.0,345.14,345.24,344.97,345.14,2100.0
2019-02-15 11:45:00,345.21,345.66,345.21,345.59,5651.0,345.21,345.66,345.21,345.59,5651.0
2019-02-15 11:50:00,345.56,346.03,345.55,345.88,9125.0,345.56,346.03,345.55,345.88,9125.0
2019-02-15 11:55:00,345.78,345.78,345.58,345.7,3200.0,345.78,345.78,345.58,345.7,3200.0
2019-02-15 12:00:00,345.74,346.21,345.74,345.98,3755.0,345.74,346.21,345.74,345.98,3755.0
2019-02-15 12:05:00,346.07,346.08,345.89,346.06,2900.0,346.07,346.08,345.89,346.06,2900.0
2019-02-15 12:10:00,345.98,346.32,345.98,346.32,1280.0,345.98,346.32,345.98,346.32,1280.0
2019-02-15 12:15:00,346.28,346.73,346.28,346.7,5001.0,346.28,346.73,346.28,346.7,5001.0
2019-02-15 12:20:00,346.71,347.07,346.71,347.07,6500.0,346.71,347.07,346.71,347.07,6500.0
2019-02-15 12:25:00,346.99,347.22,346.79,347.06,8877.0,346.99,347.22,346.79,347.06,8877.0
2019-02-15 12:30:00,347.02,347.23,346.76,347.19,5490.0,347.02,347.23,346.76,347.19,5490.0
2019-02-15 12:35:00,347.1,347.8,347.09,347.71,15275.0,347.1,347.8,347.09,347.71,15275.0
2019-02-15 12:40:00,347.75,347.92,347.71,347.71,4153.0,347.75,347.92,347.71,347.71,4153.0
2019-02-15 12:45:00,347.57,347.58,347.12,347.18,2421.0,347.57,347.58,347.12,347.18,2421.0
2019-02-15 12:50:00,347.21,347.27,347.15,347.27,2979.0,347.21,347.27,347.15,347.27,2979.0
2019-02-15 12:55:00,347.26,347.34,347.24,347.34,850.0,347.26,347.34,347.24,347.34,850.0
2019-02-15 13:00:00,347.22,347.27,347.2,347.26,950.0,347.22,347.27,347.2,347.26,950.0
2019-02-15 13:05:00,347.25,347.29,347.08,347.09,6336.0,347.25,347.29,347.08,347.09,6336.0
2019-02-15 13:10:00,347.09,347.74,347.08,347.44,30280.0,347.09,347.74,347.08,347.44,30280.0
2019-02-15 13:15:00,347.45,347.58,347.45,347.58,700.0,347.45,347.58,347.45,347.58,700.0
2019-02-15 13:20:00,347.63,347.63,347.47,347.61,4794.0,347.63,347.63,347.47,347.61,4794.0
2019-02-15 13:25:00,347.57,348.04,347.51,347.6,12892.0,347.57,348.04,347.51,347.6,12892.0
2019-02-15 13:30:00,347.53,347.61,347.45,347.6,5940.0,347.53,347.61,347.45,347.6,5940.0
2019-02-15 13:35:00,347.6,347.72,347.5,347.72,2927.0,347.6,347.72,347.5,347.72,2927.0
2019-02-15 13:40:00,347.74,347.81,347.66,347.75,800.0,347.74,347.81,347.66,347.75,800.0
2019-02-15 13:45:00,347.75,348.17,347.74,348.17,4610.0,347.75,348.17,347.74,348.17,4610.0
2019-02-15 13:50:00,348.17,348.36,348.17,348.35,3937.0,348.17,348.36,348.17,348.35,3937.0
2019-02-15 13:55:00,348.38,348.41,347.65,347.8,7196.0,348.38,348.41,347.65,347.8,7196.0
2019-02-15 14:00:00,347.81,347.93,347.7,347.74,6167.0,347.81,347.93,347.7,347.74,6167.0
2019-02-15 14:05:00,347.74,347.78,347.62,347.78,1200.0,347.74,347.78,347.62,347.78,1200.0
2019-02-15 14:10:00,347.69,347.92,347.63,347.8,3445.0,347.69,347.92,347.63,347.8,3445.0
2019-02-15 14:15:00,347.91,348.13,347.63,347.63,7570.0,347.91,348.13,347.63,347.63,7570.0
2019-02-15 14:20:00,347.68,347.77,347.36,347.77,13436.0,347.68,347.77,347.36,347.77,13436.0
2019-02-15 14:25:00,347.72,347.81,347.6,347.6,3200.0,347.72,347.81,347.6,347.6,3200.0
2019-02-15 14:30:00,347.65,348.05,347.65,348.0,10187.0,347.65,348.05,347.65,348.0,10187.0
2019-02-15 14:35:00,348.09,348.68,347.94,348.68,6499.0,348.09,348.68,347.94,348.68,6499.0
2019-02-15 14:40:00,348.58,348.58,348.12,348.33,14331.0,348.58,348.58,348.12,348.33,14331.0
2019-02-15 14:45:00,348.3,348.36,347.88,348.2,11913.0,348.3,348.36,347.88,348.2,11913.0
2019-02-15 14:50:00,348.29,348.36,347.91,348.03,8959.0,348.29,348.36,347.91,348.03,8959.0
2019-02-15 14:55:00,348.18,348.48,348.08,348.39,3500.0,348.18,348.48,348.08,348.39,3500.0
2019-02-15 15:00:00,348.3,348.3,348.01,348.28,3746.0,348.3,348.3,348.01,348.28,3746.0
2019-02-15 15:05:00,348.31,348.31,348.16,348.27,8548.0,348.31,348.31,348.16,348.27,8548.0
2019-02-15 15:10:00,348.24,348.24,348.02,348.05,4600.0,348.24,348.24,348.02,348.05,4600.0
2019-02-15 15:15:00,348.04,348.31,348.03,348.16,6122.0,348.04,348.31,348.03,348.16,6122.0
2019-02-15 15:20:00,348.23,348.5,348.16,348.41,4802.0,348.23,348.5,348.16,348.41,4802.0
2019-02-15 15:25:00,348.44,348.49,348.3,348.36,5043.0,348.44,348.49,348.3,348.36,5043.0
2019-02-15 15:30:00,348.38,348.94,348.36,348.92,14271.0,348.38,348.94,348.36,348.92,14271.0
2019-02-15 15:35:00,348.96,349.13,348.91,349.13,10291.0,348.96,349.13,348.91,349.13,10291.0
2019-02-15 15:40:00,349.17,349.33,349.07,349.13,9217.0,349.17,349.33,349.07,349.13,9217.0
2019-02-15 15:45:00,349.08,349.72,349.08,349.68,36792.0,349.08,349.72,349.08,349.68,36792.0
2019-02-15 15:50:00,349.69,349.77,349.01,349.18,40362.0,349.69,349.77,349.01,349.18,40362.0
2019-02-15 15:55:00,349.18,349.24,348.7,349.05,90024.0,349.18,349.24,348.7,349.05,90024.0
2019-02-19 09:30:00,347.67,348.6,347.01,348.6,16301.0,347.67,348.6,347.01,348.6,16301.0
2019-02-19 09:35:00,348.18,349.3,348.18,349.09,3247.0,348.18,349.3,348.18,349.09,3247.0
2019-02-19 09:40:00,349.08,349.08,348.51,348.97,7457.0,349.08,349.08,348.51,348.97,7457.0
2019-02-19 09:45:00,349.04,349.04,348.1,348.89,5054.0,349.04,349.04,348.1,348.89,5054.0
2019-02-19 09:50:00,349.01,349.88,348.86,349.16,9205.0,349.01,349.88,348.86,349.16,9205.0
2019-02-19 09:55:00,349.07,350.44,349.07,350.25,20181.0,349.07,350.44,349.07,350.25,20181.0
2019-02-19 10:00:00,350.47,350.51,349.05,349.23,12170.0,350.47,350.51,349.05,349.23,12170.0
2019-02-19 10:05:00,349.23,349.99,349.14,349.71,7804.0,349.23,349.99,349.14,349.71,7804.0
2019-02-19 10:10:00,349.67,350.04,349.48,350.04,5958.0,349.67,350.04,349.48,350.04,5958.0
2019-02-19 10:15:00,350.05,350.13,348.96,348.97,4392.0,350.05,350.13,348.96,348.97,4392.0
2019-02-19 10:20:00,349.04,349.11,348.62,348.85,10532.0,349.04,349.11,348.62,348.85,10532.0
2019-02-19 10:25:00,349.0,349.17,348.49,348.84,6105.0,349.0,349.17,348.49,348.84,6105.0
2019-02-19 10:30:00,348.84,348.84,348.47,348.57,2100.0,348.84,348.84,348.47,348.57,2100.0
2019-02-19 10:35:00,348.58,348.77,348.28,348.67,6898.0,348.58,348.77,348.28,348.67,6898.0
2019-02-19 10:40:00,348.72,349.29,348.66,349.27,12266.0,348.72,349.29,348.66,349.27,12266.0
2019-02-19 10:45:00,349.26,349.65,349.16,349.16,18448.0,349.26,349.65,349.16,349.16,18448.0
2019-02-19 10:50:00,349.22,349.57,349.21,349.34,4228.0,349.22,349.57,349.21,349.34,4228.0
2019-02-19 10:55:00,349.34,349.73,349.34,349.66,3769.0,349.34,349.73,349.34,349.66,3769.0
2019-02-19 11:00:00,349.73,350.14,349.6,350.14,46400.0,349.73,350.14,349.6,350.14,46400.0
2019-02-19 11:05:00,349.99,350.5,349.84,349.84,13906.0,349.99,350.5,349.84,349.84,13906.0
2019-02-19 11:10:00,349.92,350.31,349.89,350.19,6376.0,349.92,350.31,349.89,350.19,6376.0
2019-02-19 11:15:00,350.29,350.3,349.94,350.0,2687.0,350.29,350.3,349.94,350.0,2687.0
2019-02-19 11:20:00,350.03,350.22,349.83,349.83,3452.0,350.03,350.22,349.83,349.83,3452.0
2019-02-19 11:25:00,349.8,349.8,349.35,349.63,3400.0,349.8,349.8,349.35,349.63,3400.0
2019-02-19 11:30:00,349.74,350.05,349.64,350.04,2417.0,349.74,350.05,349.64,350.04,2417.0
2019-02-19 11:35:00,350.13,350.33,349.87,350.03,20318.0,350.13,350.33,349.87,350.03,20318.0
2019-02-19 11:40:00,350.01,350.02,349.64,349.69,8517.0,350.01,350.02,349.64,349.69,8517.0
2019-02-19 11:45:00,349.52,350.78,349.52,350.59,5672.0,349.52,350.78,349.52,350.59,5672.0
2019-02-19 11:50:00,350.66,350.75,350.42,350.54,15800.0,350.66,350.75,350.42,350.54,15800.0
2019-02-19 11:55:00,350.53,350.54,350.0,350.33,5000.0,350.53,350.54,350.0,350.33,5000.0
2019-02-19 12:00:00,350.22,350.22,349.67,349.9,6300.0,350.22,350.22,349.67,349.9,6300.0
2019-02-19 12:05:00,349.9,350.25,349.83,350.08,39905.0,349.9,350.25,349.83,350.08,39905.0
2019-02-19 12:10:00,350.07,350.07,349.67,349.79,900.0,350.07,350.07,349.67,349.79,900.0
2019-02-19 12:15:00,349.76,349.76,349.31,349.31,2852.0,349.76,349.76,349.31,349.31,2852.0
2019-02-19 12:20:00,349.4,349.42,349.22,349.34,1300.0,349.4,349.42,349.22,349.34,1300.0
2019-02-19 12:25:00,349.36,349.4,349.28,349.39,1561.0,349.36,349.4,349.28,349.39,1561.0
2019-02-19 12:30:00,349.32,349.4,349.04,349.04,3526.0,349.32,349.4,349.04,349.04,3526.0
2019-02-19 12:35:00,349.03,349.03,348.72,348.77,4030.0,349.03,349.03,348.72,348.77,4030.0
2019-02-19 12:40:00,348.77,348.99,348.77,348.99,3276.0,348.77,348.99,348.77,348.99,3276.0
2019-02-19 12:45:00,348.91,349.11,348.85,349.07,3605.0,348.91,349.11,348.85,349.07,3605.0
2019-02-19 12:50:00,349.04,349.41,349.0,349.28,5222.0,349.04,349.41,349.0,349.28,5222.0
2019-02-19 12:55:00,349.38,349.38,348.92,349.3,5143.0,349.38,349.38,348.92,349.3,5143.0
2019-02-19 13:00:00,349.02,349.19,348.95,349.19,3292.0,349.02,349.19,348.95,349.19,3292.0
2019-02-19 13:05:00,349.21,349.22,348.87,349.05,5372.0,349.21,349.22,348.87,349.05,5372.0
2019-02-19 13:10:00,349.04,349.06,348.94,349.06,7258.0,349.04,349.06,348.94,349.06,7258.0
2019-02-19 13:15:00,349.12,349.29,349.0,349.25,6348.0,349.12,349.29,349.0,349.25,6348.0
2019-02-19 13:20:00,349.18,349.33,349.11,349.33,4978.0,349.18,349.33,349.11,349.33,4978.0
2019-02-19 13:25:00,349.24,349.35,349.21,349.31,1400.0,349.24,349.35,349.21,349.31,1400.0
2019-02-19 13:30:00,349.26,349.36,349.08,349.34,5343.0,349.26,349.36,349.08,349.34,5343.0
2019-02-19 13:35:00,349.34,349.51,349.21,349.35,3500.0,349.34,349.51,349.21,349.35,3500.0
2019-02-19 13:40:00,349.24,349.33,349.19,349.31,6227.0,349.24,349.33,349.19,349.31,6227.0
2019-02-19 13:45:00,349.37,349.65,349.15,349.17,9674.0,349.37,349.65,349.15,349.17,9674.0
2019-02-19 13:50:00,349.12,349.2,348.98,349.15,7800.0,349.12,349.2,348.98,349.15,7800.0
2019-02-19 13:55:00,349.15,349.45,349.09,349.45,8013.0,349.15,349.45,349.09,349.45,8013.0
2019-02-19 14:00:00,349.51,349.53,349.13,349.35,5293.0,349.51,349.53,349.13,349.35,5293.0
2019-02-19 14:05:00,349.33,349.41,349.25,349.4,2522.0,349.33,349.41,349.25,349.4,2522.0
2019-02-19 14:10:00,349.4,349.59,349.24,349.25,16310.0,349.4,349.59,349.24,349.25,16310.0
2019-02-19 14:15:00,349.17,349.38,349.17,349.25,3207.0,349.17,349.38,349.17,349.25,3207.0
2019-02-19 14:20:00,349.22,349.54,349.22,349.36,4400.0,349.22,349.54,349.22,349.36,4400.0
2019-02-19 14:25:00,349.24,349.33,349.1,349.1,1100.0,349.24,349.33,349.1,349.1,1100.0
2019-02-19 14:30:00,349.11,349.42,349.1,349.29,3000.0,349.11,349.42,349.1,349.29,3000.0
2019-02-19 14:35:00,349.29,349.55,349.16,349.43,3900.0,349.29,349.55,349.16,349.43,3900.0
2019-02-19 14:40:00,349.47,349.57,349.35,349.55,18968.0,349.47,349.57,349.35,349.55,18968.0
2019-02-19 14:45:00,349.52,349.57,349.06,349.08,12839.0,349.52,349.57,349.06,349.08,12839.0
2019-02-19 14:50:00,349.1,349.44,349.06,349.17,7800.0,349.1,349.44,349.06,349.17,7800.0
2019-02-19 14:55:00,349.27,349.38,349.27,349.31,2300.0,349.27,349.38,349.27,349.31,2300.0
2019-02-19 15:00:00,349.31,349.44,349.07,349.33,6170.0,349.31,349.44,349.07,349.33,6170.0
2019-02-19 15:05:00,349.25,349.33,348.78,348.84,5004.0,349.25,349.33,348.78,348.84,5004.0
2019-02-19 15:10:00,348.78,348.87,348.47,348.76,9868.0,348.78,348.87,348.47,348.76,9868.0
2019-02-19 15:15:00,348.71,349.22,348.7,349.21,7038.0,348.71,349.22,348.7,349.21,7038.0
2019-02-19 15:20:00,349.19,349.42,349.07,349.42,4600.0,349.19,349.42,349.07,349.42,4600.0
2019-02-19 15:25:00,349.44,349.58,348.92,349.06,6030.0,349.44,349.58,348.92,349.06,6030.0
2019-02-19 15:30:00,349.06,349.26,348.86,349.22,6004.0,349.06,349.26,348.86,349.22,6004.0
2019-02-19 15:35:00,349.25,349.53,349.22,349.41,9978.0,349.25,349.53,349.22,349.41,9978.0
2019-02-19 15:40:00,349.35,349.62,349.35,349.46,26000.0,349.35,349.62,349.35,349.46,26000.0
2019-02-19 15:45:00,349.5,349.5,349.05,349.09,6665.0,349.5,349.5,349.05,349.09,6665.0
2019-02-19 15:50:00,348.9,348.92,348.66,348.82,15580.0,348.9,348.92,348.66,348.82,15580.0
2019-02-19 15:55:00,348.55,348.78,348.16,348.44,33446.0,348.55,348.78,348.16,348.44,33446.0
2019-02-20 09:30:00,349.3,349.3,348.79,349.3,6092.0,349.3,349.3,348.79,349.3,6092.0
2019-02-20 09:35:00,349.79,349.79,349.0,349.53,6880.0,349.79,349.79,349.0,349.53,6880.0
2019-02-20 09:40:00,349.27,349.69,348.41,349.38,3287.0,349.27,349.69,348.41,349.38,3287.0
2019-02-20 09:45:00,348.95,348.95,348.63,348.63,700.0,348.95,348.95,348.63,348.63,700.0
2019-02-20 09:50:00,348.8,349.55,348.74,349.27,4116.0,348.8,349.55,348.74,349.27,4116.0
2019-02-20 09:55:00,349.27,349.33,348.95,349.03,2006.0,349.27,349.33,348.95,349.03,2006.0
2019-02-20 10:00:00,348.91,348.91,348.48,348.49,2471.0,348.91,348.91,348.48,348.49,2471.0
2019-02-20 10:05:00,348.22,348.35,347.86,348.12,6334.0,348.22,348.35,347.86,348.12,6334.0
2019-02-20 10:10:00,348.16,348.74,348.09,348.37,2172.0,348.16,348.74,348.09,348.37,2172.0
2019-02-20 10:15:00,348.21,348.21,347.95,348.03,1135.0,348.21,348.21,347.95,348.03,1135.0
2019-02-20 10:20:00,348.12,348.9,348.02,348.55,3822.0,348.12,348.9,348.02,348.55,3822.0
2019-02-20 10:25:00,348.46,348.89,348.31,348.68,4946.0,348.46,348.89,348.31,348.68,4946.0
2019-02-20 10:30:00,348.9,349.51,348.86,349.1,8542.0,348.9,349.51,348.86,349.1,8542.0
2019-02-20 10:35:00,348.93,349.84,348.92,349.42,14459.0,348.93,349.84,348.92,349.42,14459.0
2019-02-20 10:40:00,349.5,349.59,349.08,349.3,4773.0,349.5,349.59,349.08,349.3,4773.0
2019-02-20 10:45:00,349.51,349.65,349.22,349.32,3851.0,349.51,349.65,349.22,349.32,3851.0
2019-02-20 10:50:00,349.33,349.68,349.28,349.55,3600.0,349.33,349.68,349.28,349.55,3600.0
2019-02-20 10:55:00,349.53,350.58,349.53,350.43,4576.0,349.53,350.58,349.53,350.43,4576.0
2019-02-20 11:00:00,350.3,350.69,350.02,350.03,4667.0,350.3,350.69,350.02,350.03,4667.0
2019-02-20 11:05:00,350.04,350.63,350.03,350.36,2938.0,350.04,350.63,350.03,350.36,2938.0
2019-02-20 11:10:00,350.28,350.34,350.13,350.25,2983.0,350.28,350.34,350.13,350.25,2983.0
2019-02-20 11:15:00,350.13,350.34,350.06,350.06,2785.0,350.13,350.34,350.06,350.06,2785.0
2019-02-20 11:20:00,350.03,350.37,349.99,350.36,3351.0,350.03,350.37,349.99,350.36,3351.0
2019-02-20 11:25:00,350.41,350.5,349.93,349.94,6600.0,350.41,350.5,349.93,349.94,6600.0
2019-02-20 11:30:00,350.05,350.26,349.7,350.26,3866.0,350.05,350.26,349.7,350.26,3866.0
2019-02-20 11:35:00,350.26,350.26,350.01,350.21,6500.0,350.26,350.26,350.01,350.21,6500.0
2019-02-20 11:40:00,350.13,350.53,350.09,350.37,6495.0,350.13,350.53,350.09,350.37,6495.0
2019-02-20 11:45:00,350.39,350.39,350.19,350.25,2276.0,350.39,350.39,350.19,350.25,2276.0
2019-02-20 11:50:00,350.2,350.45,350.12,350.44,7501.0,350.2,350.45,350.12,350.44,7501.0
2019-02-20 11:55:00,350.51,350.51,350.35,350.36,2537.0,350.51,350.51,350.35,350.36,2537.0
2019-02-20 12:00:00,350.42,350.57,350.24,350.25,19460.0,350.42,350.57,350.24,350.25,19460.0
2019-02-20 12:05:00,350.21,350.21,349.4,349.62,8560.0,350.21,350.21,349.4,349.62,8560.0
2019-02-20 12:10:00,349.7,350.0,349.7,349.75,4831.0,349.7,350.0,349.7,349.75,4831.0
2019-02-20 12:15:00,349.89,349.93,349.71,349.83,13064.0,349.89,349.93,349.71,349.83,13064.0
2019-02-20 12:20:00,349.8,349.82,349.47,349.56,9644.0,349.8,349.82,349.47,349.56,9644.0
2019-02-20 12:25:00,349.49,349.49,348.72,348.83,11236.0,349.49,349.49,348.72,348.83,11236.0
2019-02-20 12:30:00,348.79,348.87,348.61,348.87,6192.0,348.79,348.87,348.61,348.87,6192.0
2019-02-20 12:35:00,348.83,349.17,348.83,349.0,4057.0,348.83,349.17,348.83,349.0,4057.0
2019-02-20 12:40:00,349.07,349.67,349.02,349.67,2238.0,349.07,349.67,349.02,349.67,2238.0
2019-02-20 12:45:00,349.76,349.76,349.36,349.49,2800.0,349.76,349.76,349.36,349.49,2800.0
2019-02-20 12:50:00,349.43,349.45,349.17,349.17,3800.0,349.43,349.45,349.17,349.17,3800.0
2019-02-20 12:55:00,348.99,349.29,348.88,349.23,4327.0,348.99,349.29,348.88,349.23,4327.0
2019-02-20 13:00:00,349.15,349.49,349.14,349.49,2822.0,349.15,349.49,349.14,349.49,2822.0
2019-02-20 13:05:00,349.65,349.75,349.47,349.47,4541.0,349.65,349.75,349.47,349.47,4541.0
2019-02-20 13:10:00,349.53,349.71,349.45,349.71,1200.0,349.53,349.71,349.45,349.71,1200.0
2019-02-20 13:15:00,349.67,350.05,349.58,350.05,16808.0,349.67,350.05,349.58,350.05,16808.0
2019-02-20 13:20:00,350.13,350.41,350.08,350.41,1734.0,350.13,350.41,350.08,350.41,1734.0
2019-02-20 13:25:00,350.38,350.59,350.11,350.27,5433.0,350.38,350.59,350.11,350.27,5433.0
2019-02-20 13:30:00,350.25,350.27,349.75,349.83,4154.0,350.25,350.27,349.75,349.83,4154.0
2019-02-20 13:35:00,349.96,350.03,349.53,350.03,2165.0,349.96,350.03,349.53,350.03,2165.0
2019-02-20 13:40:00,350.07,350.51,350.04,350.48,6653.0,350.07,350.51,350.04,350.48,6653.0
2019-02-20 13:45:00,350.56,350.56,350.13,350.26,1800.0,350.56,350.56,350.13,350.26,1800.0
2019-02-20 13:50:00,350.22,350.74,350.13,350.66,1870.0,350.22,350.74,350.13,350.66,1870.0
2019-02-20 13:55:00,350.64,350.93,350.43,350.63,5700.0,350.64,350.93,350.43,350.63,5700.0
2019-02-20 14:00:00,350.55,350.59,350.01,350.39,5988.0,350.55,350.59,350.01,350.39,5988.0
2019-02-20 14:05:00,350.21,351.39,350.2,350.43,7434.0,350.21,351.39,350.2,350.43,7434.0
2019-02-20 14:10:00,350.34,350.55,349.91,350.06,5040.0,350.34,350.55,349.91,350.06,5040.0
2019-02-20 14:15:00,349.75,350.0,349.45,349.46,3527.0,349.75,350.0,349.45,349.46,3527.0
2019-02-20 14:20:00,349.33,349.65,348.95,349.5,6602.0,349.33,349.65,348.95,349.5,6602.0
2019-02-20 14:25:00,349.66,350.0,349.66,349.9,2906.0,349.66,350.0,349.66,349.9,2906.0
2019-02-20 14:30:00,350.0,350.72,349.99,350.39,13626.0,350.0,350.72,349.99,350.39,13626.0
2019-02-20 14:35:00,350.41,350.65,349.68,350.06,9945.0,350.41,350.65,349.68,350.06,9945.0
2019-02-20 14:40:00,349.86,349.86,349.28,349.5,18365.0,349.86,349.86,349.28,349.5,18365.0
2019-02-20 14:45:00,349.67,349.84,349.26,349.35,7177.0,349.67,349.84,349.26,349.35,7177.0
2019-02-20 14:50:00,349.22,349.75,349.22,349.7,4619.0,349.22,349.75,349.22,349.7,4619.0
2019-02-20 14:55:00,349.65,349.83,349.43,349.8,31614.0,349.65,349.83,349.43,349.8,31614.0
2019-02-20 15:00:00,349.74,350.03,349.68,349.75,7741.0,349.74,350.03,349.68,349.75,7741.0
2019-02-20 15:05:00,349.73,349.88,349.67,349.88,2306.0,349.73,349.88,349.67,349.88,2306.0
2019-02-20 15:10:00,349.74,350.0,349.67,349.68,11429.0,349.74,350.0,349.67,349.68,11429.0
2019-02-20 15:15:00,349.72,350.0,349.72,349.76,4087.0,349.72,350.0,349.72,349.76,4087.0
2019-02-20 15:20:00,349.81,349.95,349.7,349.93,3412.0,349.81,349.95,349.7,349.93,3412.0
2019-02-20 15:25:00,349.92,350.0,349.66,349.67,5870.0,349.92,350.0,349.66,349.67,5870.0
2019-02-20 15:30:00,349.67,350.0,349.67,350.0,6600.0,349.67,350.0,349.67,350.0,6600.0
2019-02-20 15:35:00,350.0,350.0,349.73,349.88,6950.0,350.0,350.0,349.73,349.88,6950.0
2019-02-20 15:40:00,350.0,350.0,349.73,350.0,8235.0,350.0,350.0,349.73,350.0,8235.0
2019-02-20 15:45:00,350.0,350.15,349.68,349.95,15218.0,350.0,350.15,349.68,349.95,15218.0
2019-02-20 15:50:00,349.97,350.03,349.71,350.0,35993.0,349.97,350.03,349.71,350.0,35993.0
2019-02-20 15:55:00,350.0,350.0,349.22,349.76,55422.0,350.0,350.0,349.22,349.76,55422.0
2019-02-21 09:30:00,348.28,349.76,347.45,347.91,9091.0,348.28,349.76,347.45,347.91,9091.0
2019-02-21 09:35:00,347.98,347.98,346.98,347.0,3783.0,347.98,347.98,346.98,347.0,3783.0
2019-02-21 09:40:00,346.96,347.1,346.31,346.72,4065.0,346.96,347.1,346.31,346.72,4065.0
2019-02-21 09:45:00,346.59,346.72,345.11,345.3,6697.0,346.59,346.72,345.11,345.3,6697.0
2019-02-21 09:50:00,345.05,346.13,345.05,345.77,9803.0,345.05,346.13,345.05,345.77,9803.0
2019-02-21 09:55:00,346.0,347.41,345.86,347.14,7364.0,346.0,347.41,345.86,347.14,7364.0
2019-02-21 10:00:00,347.39,347.41,345.16,345.27,62009.0,347.39,347.41,345.16,345.27,62009.0
2019-02-21 10:05:00,345.29,345.68,344.6,344.83,28113.0,345.29,345.68,344.6,344.83,28113.0
2019-02-21 10:10:00,344.96,345.8,344.28,344.28,31040.0,344.96,345.8,344.28,344.28,31040.0
2019-02-21 10:15:00,344.09,346.34,343.85,345.77,27575.0,344.09,346.34,343.85,345.77,27575.0
2019-02-21 10:20:00,345.45,346.32,344.75,344.75,12257.0,345.45,346.32,344.75,344.75,12257.0
2019-02-21 10:25:00,344.96,346.85,344.8,346.58,24408.0,344.96,346.85,344.8,346.58,24408.0
2019-02-21 10:30:00,346.5,346.55,346.22,346.45,10339.0,346.5,346.55,346.22,346.45,10339.0
2019-02-21 10:35:00,346.3,347.26,346.2,346.97,9313.0,346.3,347.26,346.2,346.97,9313.0
2019-02-21 10:40:00,347.08,348.14,347.02,347.74,13577.0,347.08,348.14,347.02,347.74,13577.0
2019-02-21 10:45:00,347.81,348.09,347.23,347.49,4151.0,347.81,348.09,347.23,347.49,4151.0
2019-02-21 10:50:00,347.62,347.97,347.28,347.31,6082.0,347.62,347.97,347.28,347.31,6082.0
2019-02-21 10:55:00,347.34,348.53,347.3,348.0,9788.0,347.34,348.53,347.3,348.0,9788.0
2019-02-21 11:00:00,348.01,348.52,347.69,348.52,4639.0,348.01,348.52,347.69,348.52,4639.0
2019-02-21 11:05:00,348.53,349.17,348.53,348.77,6237.0,348.53,349.17,348.53,348.77,6237.0
2019-02-21 11:10:00,348.84,349.01,348.65,348.97,3604.0,348.84,349.01,348.65,348.97,3604.0
2019-02-21 11:15:00,349.1,349.1,348.7,348.78,4265.0,349.1,349.1,348.7,348.78,4265.0
2019-02-21 11:20:00,348.73,348.77,348.47,348.76,5919.0,348.73,348.77,348.47,348.76,5919.0
2019-02-21 11:25:00,348.94,349.1,348.62,348.62,4200.0,348.94,349.1,348.62,348.62,4200.0
2019-02-21 11:30:00,348.6,349.37,348.36,349.37,7163.0,348.6,349.37,348.36,349.37,7163.0
2019-02-21 11:35:00,349.12,349.23,349.01,349.06,2000.0,349.12,349.23,349.01,349.06,2000.0
2019-02-21 11:40:00,349.15,349.29,349.1,349.28,1700.0,349.15,349.29,349.1,349.28,1700.0
2019-02-21 11:45:00,349.23,349.35,348.22,348.56,11228.0,349.23,349.35,348.22,348.56,11228.0
2019-02-21 11:50:00,348.57,349.16,348.57,348.9,7155.0,348.57,349.16,348.57,348.9,7155.0
2019-02-21 11:55:00,348.9,349.96,348.9,349.76,9900.0,348.9,349.96,348.9,349.76,9900.0
2019-02-21 12:00:00,349.56,349.76,349.35,349.35,7309.0,349.56,349.76,349.35,349.35,7309.0
2019-02-21 12:05:00,349.5,349.62,349.35,349.35,2626.0,349.5,349.62,349.35,349.35,2626.0
2019-02-21 12:10:00,349.26,349.26,348.72,349.13,1600.0,349.26,349.26,348.72,349.13,1600.0
2019-02-21 12:15:00,349.09,349.59,349.08,349.42,1500.0,349.09,349.59,349.08,349.42,1500.0
2019-02-21 12:20:00,349.63,349.85,349.28,349.48,3000.0,349.63,349.85,349.28,349.48,3000.0
2019-02-21 12:25:00,349.17,349.43,349.17,349.37,2000.0,349.17,349.43,349.17,349.37,2000.0
2019-02-21 12:30:00,349.47,350.0,349.35,349.53,5780.0,349.47,350.0,349.35,349.53,5780.0
2019-02-21 12:35:00,349.53,350.1,349.5,349.92,3466.0,349.53,350.1,349.5,349.92,3466.0
2019-02-21 12:40:00,350.01,350.15,349.85,350.1,3765.0,350.01,350.15,349.85,350.1,3765.0
2019-02-21 12:45:00,350.05,350.08,349.74,349.81,2200.0,350.05,350.08,349.74,349.81,2200.0
2019-02-21 12:50:00,349.77,350.08,349.76,350.06,2200.0,349.77,350.08,349.76,350.06,2200.0
2019-02-21 12:55:00,349.94,350.13,349.91,350.1,2100.0,349.94,350.13,349.91,350.1,2100.0
2019-02-21 13:00:00,350.15,350.16,349.9,349.96,2600.0,350.15,350.16,349.9,349.96,2600.0
2019-02-21 13:05:00,350.0,350.2,349.93,350.2,1400.0,350.0,350.2,349.93,350.2,1400.0
2019-02-21 13:10:00,350.23,350.23,350.1,350.22,11197.0,350.23,350.23,350.1,350.22,11197.0
2019-02-21 13:15:00,350.13,350.23,349.91,349.91,2975.0,350.13,350.23,349.91,349.91,2975.0
2019-02-21 13:20:00,349.89,350.23,349.89,350.1,7558.0,349.89,350.23,349.89,350.1,7558.0
2019-02-21 13:25:00,349.97,350.11,349.87,349.99,1900.0,349.97,350.11,349.87,349.99,1900.0
2019-02-21 13:30:00,350.1,350.1,349.76,350.0,3800.0,350.1,350.1,349.76,350.0,3800.0
2019-02-21 13:35:00,350.23,350.23,349.78,349.78,1992.0,350.23,350.23,349.78,349.78,1992.0
2019-02-21 13:40:00,349.91,350.0,349.85,349.88,1383.0,349.91,350.0,349.85,349.88,1383.0
2019-02-21 13:45:00,349.94,350.19,349.94,350.09,3700.0,349.94,350.19,349.94,350.09,3700.0
2019-02-21 13:50:00,350.08,350.09,349.94,349.98,1518.0,350.08,350.09,349.94,349.98,1518.0
2019-02-21 13:55:00,350.0,350.23,349.96,350.1,2300.0,350.0,350.23,349.96,350.1,2300.0
2019-02-21 14:00:00,350.09,350.28,350.03,350.03,2522.0,350.09,350.28,350.03,350.03,2522.0
2019-02-21 14:05:00,349.99,350.24,349.93,350.2,2400.0,349.99,350.24,349.93,350.2,2400.0
2019-02-21 14:10:00,350.17,350.2,349.78,349.78,3000.0,350.17,350.2,349.78,349.78,3000.0
2019-02-21 14:15:00,349.74,349.92,349.59,349.77,3100.0,349.74,349.92,349.59,349.77,3100.0
2019-02-21 14:20:00,349.86,349.94,349.6,349.63,1823.0,349.86,349.94,349.6,349.63,1823.0
2019-02-21 14:25:00,349.53,349.53,349.25,349.35,2448.0,349.53,349.53,349.25,349.35,2448.0
2019-02-21 14:30:00,349.38,349.38,348.76,348.89,1324.0,349.38,349.38,348.76,348.89,1324.0
2019-02-21 14:35:00,348.84,349.02,348.78,348.97,10035.0,348.84,349.02,348.78,348.97,10035.0
2019-02-21 14:40:00,349.02,349.37,348.98,349.37,1800.0,349.02,349.37,348.98,349.37,1800.0
2019-02-21 14:45:00,349.42,349.51,348.89,348.98,4800.0,349.42,349.51,348.89,348.98,4800.0
2019-02-21 14:50:00,349.06,349.09,348.78,349.03,6544.0,349.06,349.09,348.78,349.03,6544.0
2019-02-21 14:55:00,349.03,349.24,348.96,349.02,3388.0,349.03,349.24,348.96,349.02,3388.0
2019-02-21 15:00:00,349.06,349.45,348.98,349.37,4300.0,349.06,349.45,348.98,349.37,4300.0
2019-02-21 15:05:00,349.54,349.76,349.47,349.68,4205.0,349.54,349.76,349.47,349.68,4205.0
2019-02-21 15:10:00,349.64,349.77,349.23,349.24,5600.0,349.64,349.77,349.23,349.24,5600.0
2019-02-21 15:15:00,349.22,349.51,349.22,349.36,3031.0,349.22,349.51,349.22,349.36,3031.0
2019-02-21 15:20:00,349.38,349.38,349.05,349.05,2417.0,349.38,349.38,349.05,349.05,2417.0
2019-02-21 15:25:00,349.05,349.14,348.93,349.11,4784.0,349.05,349.14,348.93,349.11,4784.0
2019-02-21 15:30:00,349.05,349.14,348.83,348.9,7263.0,349.05,349.14,348.83,348.9,7263.0
2019-02-21 15:35:00,348.89,348.89,348.65,348.71,7100.0,348.89,348.89,348.65,348.71,7100.0
2019-02-21 15:40:00,348.73,348.73,348.38,348.58,6800.0,348.73,348.73,348.38,348.58,6800.0
2019-02-21 15:45:00,348.73,349.15,348.73,349.12,6539.0,348.73,349.15,348.73,349.12,6539.0
2019-02-21 15:50:00,349.05,349.3,348.89,349.21,11000.0,349.05,349.3,348.89,349.21,11000.0
2019-02-21 15:55:00,349.21,349.77,349.0,349.67,38514.0,349.21,349.77,349.0,349.67,38514.0
2019-02-22 09:30:00,350.92,351.89,348.76,351.61,10854.0,350.92,351.89,348.76,351.61,10854.0
2019-02-22 09:35:00,351.96,352.65,351.47,352.63,6592.0,351.96,352.65,351.47,352.63,6592.0
2019-02-22 09:40:00,352.82,353.05,351.88,352.46,21393.0,352.82,353.05,351.88,352.46,21393.0
2019-02-22 09:45:00,352.74,352.74,352.14,352.22,6300.0,352.74,352.74,352.14,352.22,6300.0
2019-02-22 09:50:00,352.4,353.12,352.4,352.99,4463.0,352.4,353.12,352.4,352.99,4463.0
2019-02-22 09:55:00,353.5,353.5,352.26,352.26,31228.0,353.5,353.5,352.26,352.26,31228.0
2019-02-22 10:00:00,352.11,352.32,351.33,351.5,9100.0,352.11,352.32,351.33,351.5,9100.0
2019-02-22 10:05:00,351.5,351.86,350.94,351.14,7353.0,351.5,351.86,350.94,351.14,7353.0
2019-02-22 10:10:00,351.24,351.6,350.91,351.6,12041.0,351.24,351.6,350.91,351.6,12041.0
2019-02-22 10:15:00,351.49,351.69,350.47,350.8,12637.0,351.49,351.69,350.47,350.8,12637.0
2019-02-22 10:20:00,350.75,351.1,350.08,350.71,10292.0,350.75,351.1,350.08,350.71,10292.0
2019-02-22 10:25:00,350.78,351.23,350.71,351.19,14693.0,350.78,351.23,350.71,351.19,14693.0
2019-02-22 10:30:00,351.17,351.36,350.91,351.03,6456.0,351.17,351.36,350.91,351.03,6456.0
2019-02-22 10:35:00,350.91,350.98,350.64,350.64,4511.0,350.91,350.98,350.64,350.64,4511.0
2019-02-22 10:40:00,350.64,350.67,350.08,350.57,9600.0,350.64,350.67,350.08,350.57,9600.0
2019-02-22 10:45:00,350.45,350.95,350.43,350.95,6950.0,350.45,350.95,350.43,350.95,6950.0
2019-02-22 10:50:00,351.06,351.27,350.76,351.21,41205.0,351.06,351.27,350.76,351.21,41205.0
2019-02-22 10:55:00,351.32,351.39,350.86,350.86,40718.0,351.32,351.39,350.86,350.86,40718.0
2019-02-22 11:00:00,350.85,350.85,350.29,350.47,9530.0,350.85,350.85,350.29,350.47,9530.0
2019-02-22 11:05:00,350.58,350.61,349.76,350.0,10132.0,350.58,350.61,349.76,350.0,10132.0
2019-02-22 11:10:00,350.14,350.5,350.14,350.5,1400.0,350.14,350.5,350.14,350.5,1400.0
2019-02-22 11:15:00,350.62,350.83,350.43,350.82,2400.0,350.62,350.83,350.43,350.82,2400.0
2019-02-22 11:20:00,350.79,350.87,350.69,350.85,1500.0,350.79,350.87,350.69,350.85,1500.0
2019-02-22 11:25:00,350.75,350.91,350.08,350.25,12412.0,350.75,350.91,350.08,350.25,12412.0
2019-02-22 11:30:00,350.25,350.38,349.7,349.88,9070.0,350.25,350.38,349.7,349.88,9070.0
2019-02-22 11:35:00,349.88,350.12,349.64,349.84,8000.0,349.88,350.12,349.64,349.84,8000.0
2019-02-22 11:40:00,350.03,350.05,349.65,349.68,4694.0,350.03,350.05,349.65,349.68,4694.0
2019-02-22 11:45:00,349.74,349.94,349.61,349.61,3301.0,349.74,349.94,349.61,349.61,3301.0
2019-02-22 11:50:00,349.4,349.74,349.02,349.71,21376.0,349.4,349.74,349.02,349.71,21376.0
2019-02-22 11:55:00,349.86,350.56,349.86,350.56,1227.0,349.86,350.56,349.86,350.56,1227.0
2019-02-22 12:00:00,350.57,350.58,349.81,350.49,14705.0,350.57,350.58,349.81,350.49,14705.0
2019-02-22 12:05:00,350.32,350.48,350.24,350.43,2761.0,350.32,350.48,350.24,350.43,2761.0
2019-02-22 12:10:00,350.46,350.46,349.92,349.93,9600.0,350.46,350.46,349.92,349.93,9600.0
2019-02-22 12:15:00,350.03,350.14,349.93,350.02,6400.0,350.03,350.14,349.93,350.02,6400.0
2019-02-22 12:20:00,349.98,350.05,349.9,350.02,7058.0,349.98,350.05,349.9,350.02,7058.0
2019-02-22 12:25:00,350.03,350.65,350.0,350.5,15409.0,350.03,350.65,350.0,350.5,15409.0
2019-02-22 12:30:00,350.48,350.48,350.2,350.25,5500.0,350.48,350.48,350.2,350.25,5500.0
2019-02-22 12:35:00,350.25,350.33,350.19,350.31,2668.0,350.25,350.33,350.19,350.31,2668.0
2019-02-22 12:40:00,350.22,350.24,350.0,350.1,2155.0,350.22,350.24,350.0,350.1,2155.0
2019-02-22 12:45:00,350.02,350.08,349.86,350.01,5991.0,350.02,350.08,349.86,350.01,5991.0
2019-02-22 12:50:00,350.01,350.23,349.97,350.13,1900.0,350.01,350.23,349.97,350.13,1900.0
2019-02-22 12:55:00,350.13,350.39,350.11,350.19,4016.0,350.13,350.39,350.11,350.19,4016.0
2019-02-22 13:00:00,350.17,350.17,349.98,350.08,1900.0,350.17,350.17,349.98,350.08,1900.0
2019-02-22 13:05:00,350.13,350.17,349.97,349.98,2100.0,350.13,350.17,349.97,349.98,2100.0
2019-02-22 13:10:00,350.11,350.22,350.03,350.03,2200.0,350.11,350.22,350.03,350.03,2200.0
2019-02-22 13:15:00,350.01,350.29,349.93,350.24,3100.0,350.01,350.29,349.93,350.24,3100.0
2019-02-22 13:20:00,350.19,350.25,350.03,350.25,1200.0,350.19,350.25,350.03,350.25,1200.0
2019-02-22 13:25:00,350.3,350.35,350.26,350.31,4400.0,350.3,350.35,350.26,350.31,4400.0
2019-02-22 13:30:00,350.41,350.41,350.14,350.29,5603.0,350.41,350.41,350.14,350.29,5603.0
2019-02-22 13:35:00,350.22,350.36,350.19,350.3,3500.0,350.22,350.36,350.19,350.3,3500.0
2019-02-22 13:40:00,350.3,350.47,350.13,350.13,4666.0,350.3,350.47,350.13,350.13,4666.0
2019-02-22 13:45:00,350.12,350.2,349.95,349.96,2670.0,350.12,350.2,349.95,349.96,2670.0
2019-02-22 13:50:00,350.0,350.22,349.92,350.22,3943.0,350.0,350.22,349.92,350.22,3943.0
2019-02-22 13:55:00,350.37,350.6,350.36,350.38,4770.0,350.37,350.6,350.36,350.38,4770.0
2019-02-22 14:00:00,350.22,350.3,350.12,350.29,2000.0,350.22,350.3,350.12,350.29,2000.0
2019-02-22 14:05:00,350.22,350.22,349.91,350.12,9400.0,350.22,350.22,349.91,350.12,9400.0
2019-02-22 14:10:00,350.02,350.29,349.93,350.08,4874.0,350.02,350.29,349.93,350.08,4874.0
2019-02-22 14:15:00,350.1,350.13,349.94,350.03,4362.0,350.1,350.13,349.94,350.03,4362.0
2019-02-22 14:20:00,350.01,350.03,349.88,350.03,6359.0,350.01,350.03,349.88,350.03,6359.0
2019-02-22 14:25:00,349.97,350.0,349.88,349.97,4769.0,349.97,350.0,349.88,349.97,4769.0
2019-02-22 14:30:00,349.98,350.06,349.73,349.73,5408.0,349.98,350.06,349.73,349.73,5408.0
2019-02-22 14:35:00,349.75,349.77,349.11,349.47,6583.0,349.75,349.77,349.11,349.47,6583.0
2019-02-22 14:40:00,349.44,349.96,349.18,349.91,19922.0,349.44,349.96,349.18,349.91,19922.0
2019-02-22 14:45:00,349.86,349.99,349.17,349.21,35072.0,349.86,349.99,349.17,349.21,35072.0
2019-02-22 14:50:00,349.26,350.16,349.26,349.83,73045.0,349.26,350.16,349.26,349.83,73045.0
2019-02-22 14:55:00,349.92,349.92,349.52,349.59,9567.0,349.92,349.92,349.52,349.59,9567.0
2019-02-22 15:00:00,349.65,349.9,349.56,349.83,3100.0,349.65,349.9,349.56,349.83,3100.0
2019-02-22 15:05:00,349.74,349.74,349.35,349.49,4610.0,349.74,349.74,349.35,349.49,4610.0
2019-02-22 15:10:00,349.55,349.83,349.52,349.83,4633.0,349.55,349.83,349.52,349.83,4633.0
2019-02-22 15:15:00,349.85,350.08,349.85,350.02,10300.0,349.85,350.08,349.85,350.02,10300.0
2019-02-22 15:20:00,350.04,350.07,349.93,349.98,5343.0,350.04,350.07,349.93,349.98,5343.0
2019-02-22 15:25:00,350.0,350.22,349.88,350.05,18747.0,350.0,350.22,349.88,350.05,18747.0
2019-02-22 15:30:00,349.96,350.11,349.89,349.94,29224.0,349.96,350.11,349.89,349.94,29224.0
2019-02-22 15:35:00,349.96,350.02,349.48,349.49,12886.0,349.96,350.02,349.48,349.49,12886.0
2019-02-22 15:40:00,349.48,350.49,349.45,350.47,23900.0,349.48,350.49,349.45,350.47,23900.0
2019-02-22 15:45:00,350.43,350.9,350.43,350.87,58558.0,350.43,350.9,350.43,350.87,58558.0
2019-02-22 15:50:00,350.87,350.87,350.0,350.09,34357.0,350.87,350.87,350.0,350.09,34357.0
2019-02-22 15:55:00,350.16,350.7,349.7,349.97,81318.0,350.16,350.7,349.7,349.97,81318.0
2019-02-25 09:30:00,352.34,353.75,349.65,350.29,74487.0,352.34,353.75,349.65,350.29,74487.0
2019-02-25 09:35:00,350.28,350.34,349.31,349.32,7387.0,350.28,350.34,349.31,349.32,7387.0
2019-02-25 09:40:00,349.44,349.9,348.63,349.54,7600.0,349.44,349.9,348.63,349.54,7600.0
2019-02-25 09:45:00,349.73,350.76,349.73,350.7,15165.0,349.73,350.76,349.73,350.7,15165.0
2019-02-25 09:50:00,350.28,350.99,350.28,350.56,6409.0,350.28,350.99,350.28,350.56,6409.0
2019-02-25 09:55:00,350.57,350.58,348.46,348.57,14529.0,350.57,350.58,348.46,348.57,14529.0
2019-02-25 10:00:00,348.68,349.43,348.68,349.33,5700.0,348.68,349.43,348.68,349.33,5700.0
2019-02-25 10:05:00,349.54,349.62,348.36,349.02,11103.0,349.54,349.62,348.36,349.02,11103.0
2019-02-25 10:10:00,349.31,349.31,348.42,348.42,6043.0,349.31,349.31,348.42,348.42,6043.0
2019-02-25 10:15:00,348.64,349.28,348.5,349.06,17242.0,348.64,349.28,348.5,349.06,17242.0
2019-02-25 10:20:00,349.28,349.55,349.09,349.26,38252.0,349.28,349.55,349.09,349.26,38252.0
2019-02-25 10:25:00,349.09,349.44,348.9,349.04,4421.0,349.09,349.44,348.9,349.04,4421.0
2019-02-25 10:30:00,348.91,349.1,348.74,349.0,2694.0,348.91,349.1,348.74,349.0,2694.0
2019-02-25 10:35:00,348.87,349.13,348.85,349.12,1263.0,348.87,349.13,348.85,349.12,1263.0
2019-02-25 10:40:00,349.16,349.63,349.16,349.62,1011.0,349.16,349.63,349.16,349.62,1011.0
2019-02-25 10:45:00,349.55,349.81,349.55,349.81,700.0,349.55,349.81,349.55,349.81,700.0
2019-02-25 10:50:00,349.86,350.07,349.43,349.94,9966.0,349.86,350.07,349.43,349.94,9966.0
2019-02-25 10:55:00,349.83,350.1,349.62,349.63,4232.0,349.83,350.1,349.62,349.63,4232.0
2019-02-25 11:00:00,349.67,349.86,349.62,349.78,5400.0,349.67,349.86,349.62,349.78,5400.0
2019-02-25 11:05:00,349.66,349.67,348.43,348.69,8350.0,349.66,349.67,348.43,348.69,8350.0
2019-02-25 11:10:00,348.97,349.61,348.97,349.61,9105.0,348.97,349.61,348.97,349.61,9105.0
2019-02-25 11:15:00,349.57,349.58,349.09,349.22,10146.0,349.57,349.58,349.09,349.22,10146.0
2019-02-25 11:20:00,349.25,349.58,349.25,349.58,33859.0,349.25,349.58,349.25,349.58,33859.0
2019-02-25 11:25:00,349.72,349.99,349.54,349.99,2100.0,349.72,349.99,349.54,349.99,2100.0
2019-02-25 11:30:00,349.97,350.11,349.5,349.65,34290.0,349.97,350.11,349.5,349.65,34290.0
2019-02-25 11:35:00,349.72,350.01,349.72,349.97,2219.0,349.72,350.01,349.72,349.97,2219.0
2019-02-25 11:40:00,349.96,350.08,349.51,349.51,4300.0,349.96,350.08,349.51,349.51,4300.0
2019-02-25 11:45:00,349.71,349.71,348.91,349.04,5701.0,349.71,349.71,348.91,349.04,5701.0
2019-02-25 11:50:00,349.04,349.11,348.13,348.48,6306.0,349.04,349.11,348.13,348.48,6306.0
2019-02-25 11:55:00,348.34,348.51,347.88,348.07,7444.0,348.34,348.51,347.88,348.07,7444.0
2019-02-25 12:00:00,348.01,348.25,348.01,348.07,2400.0,348.01,348.25,348.01,348.07,2400.0
2019-02-25 12:05:00,348.06,348.45,348.06,348.32,3800.0,348.06,348.45,348.06,348.32,3800.0
2019-02-25 12:10:00,348.22,348.49,348.22,348.37,700.0,348.22,348.49,348.22,348.37,700.0
2019-02-25 12:15:00,348.46,348.8,348.43,348.8,1400.0,348.46,348.8,348.43,348.8,1400.0
2019-02-25 12:20:00,348.51,348.89,348.51,348.89,881.0,348.51,348.89,348.51,348.89,881.0
2019-02-25 12:25:00,348.61,348.61,348.61,348.61,100.0,348.61,348.61,348.61,348.61,100.0
2019-02-25 12:30:00,348.88,348.89,348.88,348.88,100.0,348.88,348.89,348.88,348.88,100.0
2019-02-25 12:35:00,348.83,348.97,348.81,348.97,2450.0,348.83,348.97,348.81,348.97,2450.0
2019-02-25 12:40:00,349.01,349.13,348.94,349.0,14090.0,349.01,349.13,348.94,349.0,14090.0
2019-02-25 12:45:00,349.03,349.31,348.95,349.31,1000.0,349.03,349.31,348.95,349.31,1000.0
2019-02-25 12:50:00,349.1,349.11,348.77,348.82,3277.0,349.1,349.11,348.77,348.82,3277.0
2019-02-25 12:55:00,348.75,348.92,348.69,348.92,1457.0,348.75,348.92,348.69,348.92,1457.0
2019-02-25 13:00:00,348.89,349.22,348.8,348.85,5987.0,348.89,349.22,348.8,348.85,5987.0
2019-02-25 13:05:00,348.96,349.35,348.88,349.35,33400.0,348.96,349.35,348.88,349.35,33400.0
2019-02-25 13:10:00,349.32,349.61,349.32,349.43,900.0,349.32,349.61,349.32,349.43,900.0
2019-02-25 13:15:00,349.91,350.07,349.85,349.88,6800.0,349.91,350.07,349.85,349.88,6800.0
2019-02-25 13:20:00,349.9,350.05,349.85,349.94,1131.0,349.9,350.05,349.85,349.94,1131.0
2019-02-25 13:25:00,349.96,350.1,349.96,350.09,900.0,349.96,350.1,349.96,350.09,900.0
2019-02-25 13:30:00,350.31,350.31,349.99,349.99,600.0,350.31,350.31,349.99,349.99,600.0
2019-02-25 13:35:00,349.96,350.15,349.96,350.15,600.0,349.96,350.15,349.96,350.15,600.0
2019-02-25 13:40:00,350.36,350.36,349.87,350.0,2470.0,350.36,350.36,349.87,350.0,2470.0
2019-02-25 13:45:00,350.01,350.04,349.98,350.04,600.0,350.01,350.04,349.98,350.04,600.0
2019-02-25 13:50:00,350.17,350.17,349.62,349.79,26092.0,350.17,350.17,349.62,349.79,26092.0
2019-02-25 13:55:00,349.98,350.18,349.98,350.07,5185.0,349.98,350.18,349.98,350.07,5185.0
2019-02-25 14:00:00,350.01,350.02,349.17,349.17,4462.0,350.01,350.02,349.17,349.17,4462.0
2019-02-25 14:05:00,349.19,349.44,349.13,349.44,3180.0,349.19,349.44,349.13,349.44,3180.0
2019-02-25 14:10:00,349.24,349.24,349.04,349.11,1351.0,349.24,349.24,349.04,349.11,1351.0
2019-02-25 14:15:00,349.17,349.17,348.97,349.07,2200.0,349.17,349.17,348.97,349.07,2200.0
2019-02-25 14:20:00,349.01,349.34,348.97,349.14,6600.0,349.01,349.34,348.97,349.14,6600.0
2019-02-25 14:25:00,349.24,349.63,349.1,349.6,29700.0,349.24,349.63,349.1,349.6,29700.0
2019-02-25 14:30:00,349.55,349.55,349.28,349.28,1200.0,349.55,349.55,349.28,349.28,1200.0
2019-02-25 14:35:00,349.27,349.67,349.27,349.56,1500.0,349.27,349.67,349.27,349.56,1500.0
2019-02-25 14:40:00,349.56,350.09,349.56,350.09,1500.0,349.56,350.09,349.56,350.09,1500.0
2019-02-25 14:45:00,349.92,350.05,349.87,349.87,3300.0,349.92,350.05,349.87,349.87,3300.0
2019-02-25 14:50:00,349.79,349.81,349.34,349.34,5100.0,349.79,349.81,349.34,349.34,5100.0
2019-02-25 14:55:00,349.5,349.5,349.31,349.44,1900.0,349.5,349.5,349.31,349.44,1900.0
2019-02-25 15:00:00,349.41,349.78,349.41,349.72,1600.0,349.41,349.78,349.41,349.72,1600.0
2019-02-25 15:05:00,349.72,349.72,349.53,349.66,1500.0,349.72,349.72,349.53,349.66,1500.0
2019-02-25 15:10:00,349.67,349.68,349.5,349.68,4500.0,349.67,349.68,349.5,349.68,4500.0
2019-02-25 15:15:00,349.68,349.71,349.46,349.48,5100.0,349.68,349.71,349.46,349.48,5100.0
2019-02-25 15:20:00,349.48,349.54,349.28,349.33,1900.0,349.48,349.54,349.28,349.33,1900.0
2019-02-25 15:25:00,349.2,349.25,349.08,349.1,11827.0,349.2,349.25,349.08,349.1,11827.0
2019-02-25 15:30:00,349.07,349.32,348.97,349.32,8031.0,349.07,349.32,348.97,349.32,8031.0
2019-02-25 15:35:00,349.37,349.53,349.31,349.41,2500.0,349.37,349.53,349.31,349.41,2500.0
2019-02-25 15:40:00,349.38,349.49,349.23,349.23,6705.0,349.38,349.49,349.23,349.23,6705.0
2019-02-25 15:45:00,349.27,349.3,348.79,348.88,30000.0,349.27,349.3,348.79,348.88,30000.0
2019-02-25 15:50:00,348.92,349.18,348.84,349.11,11608.0,348.92,349.18,348.84,349.11,11608.0
2019-02-25 15:55:00,349.16,349.16,348.73,348.88,80919.0,349.16,349.16,348.73,348.88,80919.0
2019-02-26 09:30:00,348.96,348.97,347.56,348.13,5751.0,348.96,348.97,347.56,348.13,5751.0
2019-02-26 09:35:00,348.0,348.2,346.96,346.96,1995.0,348.0,348.2,346.96,346.96,1995.0
2019-02-26 09:40:00,347.14,347.72,346.89,347.41,5325.0,347.14,347.72,346.89,347.41,5325.0
2019-02-26 09:45:00,347.32,347.45,346.87,347.32,6143.0,347.32,347.45,346.87,347.32,6143.0
2019-02-26 09:50:00,347.07,348.12,347.06,347.79,7226.0,347.07,348.12,347.06,347.79,7226.0
2019-02-26 09:55:00,347.71,347.93,347.61,347.93,5950.0,347.71,347.93,347.61,347.93,5950.0
2019-02-26 10:00:00,347.91,348.47,347.65,348.19,36261.0,347.91,348.47,347.65,348.19,36261.0
2019-02-26 10:05:00,348.2,348.62,348.16,348.31,15166.0,348.2,348.62,348.16,348.31,15166.0
2019-02-26 10:10:00,347.9,348.25,347.82,348.07,7558.0,347.9,348.25,347.82,348.07,7558.0
2019-02-26 10:15:00,348.11,348.4,347.61,348.37,6881.0,348.11,348.4,347.61,348.37,6881.0
2019-02-26 10:20:00,348.48,348.48,347.83,347.84,2327.0,348.48,348.48,347.83,347.84,2327.0
2019-02-26 10:25:00,347.58,347.7,347.41,347.59,27676.0,347.58,347.7,347.41,347.59,27676.0
2019-02-26 10:30:00,347.65,347.86,347.59,347.78,6266.0,347.65,347.86,347.59,347.78,6266.0
2019-02-26 10:35:00,347.86,347.88,347.71,347.71,5731.0,347.86,347.88,347.71,347.71,5731.0
2019-02-26 10:40:00,347.69,347.69,347.08,347.09,8724.0,347.69,347.69,347.08,347.09,8724.0
2019-02-26 10:45:00,346.98,347.64,346.65,347.53,14372.0,346.98,347.64,346.65,347.53,14372.0
2019-02-26 10:50:00,347.53,347.53,346.81,346.88,5700.0,347.53,347.53,346.81,346.88,5700.0
2019-02-26 10:55:00,346.91,346.91,346.17,346.24,10427.0,346.91,346.91,346.17,346.24,10427.0
2019-02-26 11:00:00,346.23,346.76,346.0,346.76,11052.0,346.23,346.76,346.0,346.76,11052.0
2019-02-26 11:05:00,346.87,347.0,346.75,346.96,38411.0,346.87,347.0,346.75,346.96,38411.0
2019-02-26 11:10:00,346.97,347.13,346.8,347.06,17575.0,346.97,347.13,346.8,347.06,17575.0
2019-02-26 11:15:00,347.23,347.52,346.87,346.87,9526.0,347.23,347.52,346.87,346.87,9526.0
2019-02-26 11:20:00,347.01,347.12,346.63,346.63,2636.0,347.01,347.12,346.63,346.63,2636.0
2019-02-26 11:25:00,346.69,346.81,346.69,346.71,1975.0,346.69,346.81,346.69,346.71,1975.0
2019-02-26 11:30:00,346.62,346.62,346.22,346.24,4908.0,346.62,346.62,346.22,346.24,4908.0
2019-02-26 11:35:00,346.24,346.37,346.04,346.37,11100.0,346.24,346.37,346.04,346.37,11100.0
2019-02-26 11:40:00,346.27,346.27,345.85,346.1,2300.0,346.27,346.27,345.85,346.1,2300.0
2019-02-26 11:45:00,346.18,346.4,346.12,346.37,14295.0,346.18,346.4,346.12,346.37,14295.0
2019-02-26 11:50:00,346.36,346.47,346.32,346.47,4147.0,346.36,346.47,346.32,346.47,4147.0
2019-02-26 11:55:00,346.54,346.65,346.46,346.57,6325.0,346.54,346.65,346.46,346.57,6325.0
2019-02-26 12:00:00,346.7,346.7,346.17,346.61,32578.0,346.7,346.7,346.17,346.61,32578.0
2019-02-26 12:05:00,346.54,346.55,346.2,346.45,6072.0,346.54,346.55,346.2,346.45,6072.0
2019-02-26 12:10:00,346.34,346.52,346.24,346.24,9965.0,346.34,346.52,346.24,346.24,9965.0
2019-02-26 12:15:00,346.35,346.48,346.28,346.44,2100.0,346.35,346.48,346.28,346.44,2100.0
2019-02-26 12:20:00,346.45,346.52,346.27,346.27,2733.0,346.45,346.52,346.27,346.27,2733.0
2019-02-26 12:25:00,346.41,346.42,346.26,346.29,4487.0,346.41,346.42,346.26,346.29,4487.0
2019-02-26 12:30:00,346.26,346.38,346.06,346.06,1322.0,346.26,346.38,346.06,346.06,1322.0
2019-02-26 12:35:00,346.0,346.06,345.71,346.06,2200.0,346.0,346.06,345.71,346.06,2200.0
2019-02-26 12:40:00,346.15,346.31,346.14,346.26,3600.0,346.15,346.31,346.14,346.26,3600.0
2019-02-26 12:45:00,346.2,346.2,345.56,345.61,3527.0,346.2,346.2,345.56,345.61,3527.0
2019-02-26 12:50:00,345.69,345.96,345.69,345.96,1000.0,345.69,345.96,345.69,345.96,1000.0
2019-02-26 12:55:00,346.06,346.48,346.06,346.48,1350.0,346.06,346.48,346.06,346.48,1350.0
2019-02-26 13:00:00,346.5,347.0,346.5,346.87,4096.0,346.5,347.0,346.5,346.87,4096.0
2019-02-26 13:05:00,346.95,347.0,346.85,346.96,2926.0,346.95,347.0,346.85,346.96,2926.0
2019-02-26 13:10:00,347.22,347.48,347.12,347.25,1700.0,347.22,347.48,347.12,347.25,1700.0
2019-02-26 13:15:00,347.44,347.82,347.0,347.19,6217.0,347.44,347.82,347.0,347.19,6217.0
2019-02-26 13:20:00,347.27,347.43,346.97,347.11,5087.0,347.27,347.43,346.97,347.11,5087.0
2019-02-26 13:25:00,347.22,347.46,346.94,346.98,4129.0,347.22,347.46,346.94,346.98,4129.0
2019-02-26 13:30:00,346.79,346.82,346.2,346.37,4200.0,346.79,346.82,346.2,346.37,4200.0
2019-02-26 13:35:00,346.62,346.62,346.37,346.38,9791.0,346.62,346.62,346.37,346.38,9791.0
2019-02-26 13:40:00,346.46,346.55,346.04,346.46,15033.0,346.46,346.55,346.04,346.46,15033.0
2019-02-26 13:45:00,346.45,346.57,346.24,346.31,8030.0,346.45,346.57,346.24,346.31,8030.0
2019-02-26 13:50:00,346.45,346.48,346.38,346.45,3650.0,346.45,346.48,346.38,346.45,3650.0
2019-02-26 13:55:00,346.48,346.7,346.36,346.55,9212.0,346.48,346.7,346.36,346.55,9212.0
2019-02-26 14:00:00,346.64,347.03,346.46,346.47,6200.0,346.64,347.03,346.46,346.47,6200.0
2019-02-26 14:05:00,346.59,346.94,346.38,346.38,5231.0,346.59,346.94,346.38,346.38,5231.0
2019-02-26 14:10:00,346.41,346.64,346.33,346.42,9054.0,346.41,346.64,346.33,346.42,9054.0
2019-02-26 14:15:00,346.45,346.57,346.21,346.31,12889.0,346.45,346.57,346.21,346.31,12889.0
2019-02-26 14:20:00,346.31,346.44,345.91,345.97,5969.0,346.31,346.44,345.91,345.97,5969.0
2019-02-26 14:25:00,345.89,346.14,345.87,346.14,2200.0,345.89,346.14,345.87,346.14,2200.0
2019-02-26 14:30:00,346.34,346.68,346.23,346.59,4743.0,346.34,346.68,346.23,346.59,4743.0
2019-02-26 14:35:00,346.51,347.0,346.51,346.98,5689.0,346.51,347.0,346.51,346.98,5689.0
2019-02-26 14:40:00,346.97,347.34,346.9,347.16,6057.0,346.97,347.34,346.9,347.16,6057.0
2019-02-26 14:45:00,347.1,347.31,347.08,347.31,2700.0,347.1,347.31,347.08,347.31,2700.0
2019-02-26 14:50:00,347.19,347.86,347.16,347.85,3600.0,347.19,347.86,347.16,347.85,3600.0
2019-02-26 14:55:00,347.81,348.0,347.7,347.74,8756.0,347.81,348.0,347.7,347.74,8756.0
2019-02-26 15:00:00,347.73,347.73,347.04,347.19,14687.0,347.73,347.73,347.04,347.19,14687.0
2019-02-26 15:05:00,347.13,347.13,346.67,346.79,4657.0,347.13,347.13,346.67,346.79,4657.0
2019-02-26 15:10:00,346.71,347.41,346.71,347.38,4618.0,346.71,347.41,346.71,347.38,4618.0
2019-02-26 15:15:00,347.49,347.9,347.43,347.43,2532.0,347.49,347.9,347.43,347.43,2532.0
2019-02-26 15:20:00,347.33,347.37,347.03,347.3,4119.0,347.33,347.37,347.03,347.3,4119.0
2019-02-26 15:25:00,347.22,348.0,347.22,347.89,12754.0,347.22,348.0,347.22,347.89,12754.0
2019-02-26 15:30:00,347.86,348.0,347.68,347.98,32473.0,347.86,348.0,347.68,347.98,32473.0
2019-02-26 15:35:00,347.98,347.98,347.0,347.18,21082.0,347.98,347.98,347.0,347.18,21082.0
2019-02-26 15:40:00,347.3,347.7,346.85,346.85,5907.0,347.3,347.7,346.85,346.85,5907.0
2019-02-26 15:45:00,346.82,346.93,346.6,346.74,10925.0,346.82,346.93,346.6,346.74,10925.0
2019-02-26 15:50:00,346.74,346.94,346.62,346.67,15699.0,346.74,346.94,346.62,346.67,15699.0
2019-02-26 15:55:00,346.63,346.78,346.05,346.43,45032.0,346.63,346.78,346.05,346.43,45032.0
2019-02-27 09:30:00,344.59,344.63,343.46,344.0,33738.0,344.59,344.63,343.46,344.0,33738.0
2019-02-27 09:35:00,344.03,345.83,344.03,344.63,6375.0,344.03,345.83,344.03,344.63,6375.0
2019-02-27 09:40:00,344.53,345.42,344.25,344.94,7520.0,344.53,345.42,344.25,344.94,7520.0
2019-02-27 09:45:00,345.19,345.36,344.19,344.54,10647.0,345.19,345.36,344.19,344.54,10647.0
2019-02-27 09:50:00,344.57,344.68,343.7,343.7,6701.0,344.57,344.68,343.7,343.7,6701.0
2019-02-27 09:55:00,343.55,343.89,343.01,343.89,2736.0,343.55,343.89,343.01,343.89,2736.0
2019-02-27 10:00:00,343.86,344.42,343.34,343.35,8717.0,343.86,344.42,343.34,343.35,8717.0
2019-02-27 10:05:00,343.35,344.06,343.34,343.93,9200.0,343.35,344.06,343.34,343.93,9200.0
2019-02-27 10:10:00,343.78,343.89,343.02,343.38,5974.0,343.78,343.89,343.02,343.38,5974.0
2019-02-27 10:15:00,343.6,343.77,343.27,343.57,4072.0,343.6,343.77,343.27,343.57,4072.0
2019-02-27 10:20:00,343.6,343.62,343.24,343.26,4700.0,343.6,343.62,343.24,343.26,4700.0
2019-02-27 10:25:00,343.22,343.77,343.02,343.27,16866.0,343.22,343.77,343.02,343.27,16866.0
2019-02-27 10:30:00,343.52,343.52,342.91,343.25,13202.0,343.52,343.52,342.91,343.25,13202.0
2019-02-27 10:35:00,343.21,343.22,342.96,343.04,8839.0,343.21,343.22,342.96,343.04,8839.0
2019-02-27 10:40:00,343.06,343.53,342.96,343.33,8995.0,343.06,343.53,342.96,343.33,8995.0
2019-02-27 10:45:00,343.47,343.63,343.41,343.58,3344.0,343.47,343.63,343.41,343.58,3344.0
2019-02-27 10:50:00,343.61,344.04,343.59,343.79,4929.0,343.61,344.04,343.59,343.79,4929.0
2019-02-27 10:55:00,343.77,343.77,343.33,343.36,8112.0,343.77,343.77,343.33,343.36,8112.0
2019-02-27 11:00:00,343.32,343.5,343.07,343.07,6857.0,343.32,343.5,343.07,343.07,6857.0
2019-02-27 11:05:00,343.0,343.58,342.92,343.47,10008.0,343.0,343.58,342.92,343.47,10008.0
2019-02-27 11:10:00,343.46,343.61,343.32,343.5,17099.0,343.46,343.61,343.32,343.5,17099.0
2019-02-27 11:15:00,343.5,343.58,343.25,343.51,10333.0,343.5,343.58,343.25,343.51,10333.0
2019-02-27 11:20:00,343.55,343.88,343.5,343.77,15005.0,343.55,343.88,343.5,343.77,15005.0
2019-02-27 11:25:00,343.86,344.06,343.68,343.97,21265.0,343.86,344.06,343.68,343.97,21265.0
2019-02-27 11:30:00,344.15,344.15,343.77,343.78,2897.0,344.15,344.15,343.77,343.78,2897.0
2019-02-27 11:35:00,343.68,343.84,343.58,343.66,3216.0,343.68,343.84,343.58,343.66,3216.0
2019-02-27 11:40:00,343.66,343.92,343.65,343.76,10105.0,343.66,343.92,343.65,343.76,10105.0
2019-02-27 11:45:00,343.78,343.91,343.73,343.87,1526.0,343.78,343.91,343.73,343.87,1526.0
2019-02-27 11:50:00,343.85,343.92,343.59,343.73,13254.0,343.85,343.92,343.59,343.73,13254.0
2019-02-27 11:55:00,343.8,344.07,343.71,344.07,3843.0,343.8,344.07,343.71,344.07,3843.0
2019-02-27 12:00:00,343.97,344.74,343.73,344.52,15124.0,343.97,344.74,343.73,344.52,15124.0
2019-02-27 12:05:00,344.51,344.52,343.92,344.06,38139.0,344.51,344.52,343.92,344.06,38139.0
2019-02-27 12:10:00,344.0,344.71,343.99,344.06,16507.0,344.0,344.71,343.99,344.06,16507.0
2019-02-27 12:15:00,344.14,344.59,343.94,344.19,8063.0,344.14,344.59,343.94,344.19,8063.0
2019-02-27 12:20:00,344.24,344.38,343.92,344.03,12484.0,344.24,344.38,343.92,344.03,12484.0
2019-02-27 12:25:00,344.13,344.32,343.91,344.12,5902.0,344.13,344.32,343.91,344.12,5902.0
2019-02-27 12:30:00,344.34,344.51,344.03,344.28,12346.0,344.34,344.51,344.03,344.28,12346.0
2019-02-27 12:35:00,344.34,344.47,344.14,344.32,4143.0,344.34,344.47,344.14,344.32,4143.0
2019-02-27 12:40:00,344.3,344.31,343.94,343.96,18691.0,344.3,344.31,343.94,343.96,18691.0
2019-02-27 12:45:00,343.92,344.3,343.91,344.1,13774.0,343.92,344.3,343.91,344.1,13774.0
2019-02-27 12:50:00,344.06,344.32,344.0,344.15,12559.0,344.06,344.32,344.0,344.15,12559.0
2019-02-27 12:55:00,344.15,344.36,344.09,344.19,12674.0,344.15,344.36,344.09,344.19,12674.0
2019-02-27 13:00:00,344.16,344.32,344.03,344.32,6185.0,344.16,344.32,344.03,344.32,6185.0
2019-02-27 13:05:00,344.32,345.66,344.32,345.56,8042.0,344.32,345.66,344.32,345.56,8042.0
2019-02-27 13:10:00,345.64,345.85,345.31,345.85,7721.0,345.64,345.85,345.31,345.85,7721.0
2019-02-27 13:15:00,345.75,345.85,345.07,345.38,7100.0,345.75,345.85,345.07,345.38,7100.0
2019-02-27 13:20:00,345.37,345.76,345.22,345.38,13488.0,345.37,345.76,345.22,345.38,13488.0
2019-02-27 13:25:00,345.27,345.5,345.13,345.3,11583.0,345.27,345.5,345.13,345.3,11583.0
2019-02-27 13:30:00,345.26,345.44,344.87,345.0,17225.0,345.26,345.44,344.87,345.0,17225.0
2019-02-27 13:35:00,345.02,345.16,344.86,344.92,7079.0,345.02,345.16,344.86,344.92,7079.0
2019-02-27 13:40:00,344.75,344.85,344.39,344.41,6058.0,344.75,344.85,344.39,344.41,6058.0
2019-02-27 13:45:00,344.46,344.88,344.37,344.4,23012.0,344.46,344.88,344.37,344.4,23012.0
2019-02-27 13:50:00,344.42,344.76,344.25,344.6,7787.0,344.42,344.76,344.25,344.6,7787.0
2019-02-27 13:55:00,344.59,344.59,344.21,344.49,2800.0,344.59,344.59,344.21,344.49,2800.0
2019-02-27 14:00:00,344.69,344.9,344.69,344.81,1785.0,344.69,344.9,344.69,344.81,1785.0
2019-02-27 14:05:00,344.92,345.05,344.64,344.78,6245.0,344.92,345.05,344.64,344.78,6245.0
2019-02-27 14:10:00,344.8,344.82,344.6,344.66,9949.0,344.8,344.82,344.6,344.66,9949.0
2019-02-27 14:15:00,344.66,344.76,344.45,344.59,17611.0,344.66,344.76,344.45,344.59,17611.0
2019-02-27 14:20:00,344.6,344.6,344.45,344.45,3218.0,344.6,344.6,344.45,344.45,3218.0
2019-02-27 14:25:00,344.44,344.54,344.29,344.53,11087.0,344.44,344.54,344.29,344.53,11087.0
2019-02-27 14:30:00,344.59,344.75,344.5,344.61,13442.0,344.59,344.75,344.5,344.61,13442.0
2019-02-27 14:35:00,344.59,344.75,344.45,344.53,15621.0,344.59,344.75,344.45,344.53,15621.0
2019-02-27 14:40:00,344.5,344.68,344.45,344.52,7203.0,344.5,344.68,344.45,344.52,7203.0
2019-02-27 14:45:00,344.56,344.56,344.09,344.1,23376.0,344.56,344.56,344.09,344.1,23376.0
2019-02-27 14:50:00,344.15,344.18,343.67,343.69,9053.0,344.15,344.18,343.67,343.69,9053.0
2019-02-27 14:55:00,343.78,344.15,343.78,344.15,1100.0,343.78,344.15,343.78,344.15,1100.0
2019-02-27 15:00:00,344.11,344.22,344.07,344.09,6057.0,344.11,344.22,344.07,344.09,6057.0
2019-02-27 15:05:00,344.12,344.71,344.11,344.54,11117.0,344.12,344.71,344.11,344.54,11117.0
2019-02-27 15:10:00,344.51,344.71,344.28,344.4,10984.0,344.51,344.71,344.28,344.4,10984.0
2019-02-27 15:15:00,344.46,344.55,344.4,344.49,7300.0,344.46,344.55,344.4,344.49,7300.0
2019-02-27 15:20:00,344.49,344.8,344.46,344.67,12869.0,344.49,344.8,344.46,344.67,12869.0
2019-02-27 15:25:00,344.67,344.78,344.5,344.5,5037.0,344.67,344.78,344.5,344.5,5037.0
2019-02-27 15:30:00,344.47,344.7,344.46,344.64,4978.0,344.47,344.7,344.46,344.64,4978.0
2019-02-27 15:35:00,344.63,344.92,344.63,344.74,9757.0,344.63,344.92,344.63,344.74,9757.0
2019-02-27 15:40:00,344.7,344.75,344.61,344.74,7300.0,344.7,344.75,344.61,344.74,7300.0
2019-02-27 15:45:00,344.77,345.01,344.6,344.94,8201.0,344.77,345.01,344.6,344.94,8201.0
2019-02-27 15:50:00,344.98,345.07,344.7,344.96,23990.0,344.98,345.07,344.7,344.96,23990.0
2019-02-27 15:55:00,345.0,345.09,344.68,344.99,24561.0,345.0,345.09,344.68,344.99,24561.0
2019-02-28 09:30:00,345.16,347.23,345.16,347.23,7755.0,345.16,347.23,345.16,347.23,7755.0
2019-02-28 09:35:00,347.43,347.43,345.4,345.74,1756.0,347.43,347.43,345.4,345.74,1756.0
2019-02-28 09:40:00,345.73,345.87,345.09,345.37,23010.0,345.73,345.87,345.09,345.37,23010.0
2019-02-28 09:45:00,345.37,345.75,344.51,344.76,4981.0,345.37,345.75,344.51,344.76,4981.0
2019-02-28 09:50:00,344.79,345.34,344.31,345.34,7402.0,344.79,345.34,344.31,345.34,7402.0
2019-02-28 09:55:00,345.56,345.56,344.88,344.9,5626.0,345.56,345.56,344.88,344.9,5626.0
2019-02-28 10:00:00,345.0,345.16,344.68,344.97,9328.0,345.0,345.16,344.68,344.97,9328.0
2019-02-28 10:05:00,344.96,345.0,344.6,344.74,25724.0,344.96,345.0,344.6,344.74,25724.0
2019-02-28 10:10:00,344.69,344.96,344.51,344.59,35600.0,344.69,344.96,344.51,344.59,35600.0
2019-02-28 10:15:00,344.58,344.93,344.58,344.66,4542.0,344.58,344.93,344.58,344.66,4542.0
2019-02-28 10:20:00,344.81,345.03,344.44,344.52,8711.0,344.81,345.03,344.44,344.52,8711.0
2019-02-28 10:25:00,344.6,345.2,344.59,344.8,10456.0,344.6,345.2,344.59,344.8,10456.0
2019-02-28 10:30:00,344.94,345.05,344.63,344.98,16590.0,344.94,345.05,344.63,344.98,16590.0
2019-02-28 10:35:00,345.09,345.35,344.98,345.02,9300.0,345.09,345.35,344.98,345.02,9300.0
2019-02-28 10:40:00,345.11,345.12,344.61,344.9,17369.0,345.11,345.12,344.61,344.9,17369.0
2019-02-28 10:45:00,345.0,345.22,344.91,344.97,14234.0,345.0,345.22,344.91,344.97,14234.0
2019-02-28 10:50:00,344.91,345.8,344.68,345.8,7637.0,344.91,345.8,344.68,345.8,7637.0
2019-02-28 10:55:00,345.97,346.26,345.66,345.74,6234.0,345.97,346.26,345.66,345.74,6234.0
2019-02-28 11:00:00,345.77,345.9,345.51,345.64,3501.0,345.77,345.9,345.51,345.64,3501.0
2019-02-28 11:05:00,345.62,345.65,345.37,345.52,3400.0,345.62,345.65,345.37,345.52,3400.0
2019-02-28 11:10:00,345.62,345.67,345.34,345.61,8408.0,345.62,345.67,345.34,345.61,8408.0
2019-02-28 11:15:00,345.63,345.84,345.62,345.65,2904.0,345.63,345.84,345.62,345.65,2904.0
2019-02-28 11:20:00,345.73,345.91,345.63,345.75,6602.0,345.73,345.91,345.63,345.75,6602.0
2019-02-28 11:25:00,345.86,345.89,345.56,345.56,11600.0,345.86,345.89,345.56,345.56,11600.0
2019-02-28 11:30:00,345.53,345.53,345.36,345.36,3849.0,345.53,345.53,345.36,345.36,3849.0
2019-02-28 11:35:00,345.31,345.63,345.26,345.31,5996.0,345.31,345.63,345.26,345.31,5996.0
2019-02-28 11:40:00,345.32,345.42,345.26,345.26,806.0,345.32,345.42,345.26,345.26,806.0
2019-02-28 11:45:00,345.49,345.81,345.47,345.7,6900.0,345.49,345.81,345.47,345.7,6900.0
2019-02-28 11:50:00,345.69,345.8,345.34,345.58,13983.0,345.69,345.8,345.34,345.58,13983.0
2019-02-28 11:55:00,345.7,345.75,345.58,345.62,5102.0,345.7,345.75,345.58,345.62,5102.0
2019-02-28 12:00:00,345.62,345.79,345.55,345.75,6598.0,345.62,345.79,345.55,345.75,6598.0
2019-02-28 12:05:00,345.67,345.95,345.67,345.74,6977.0,345.67,345.95,345.67,345.74,6977.0
2019-02-28 12:10:00,345.7,345.8,345.36,345.36,19543.0,345.7,345.8,345.36,345.36,19543.0
2019-02-28 12:15:00,345.39,345.8,345.31,345.73,2597.0,345.39,345.8,345.31,345.73,2597.0
2019-02-28 12:20:00,345.8,345.91,345.75,345.79,11728.0,345.8,345.91,345.75,345.79,11728.0
2019-02-28 12:25:00,345.8,345.82,345.7,345.8,3906.0,345.8,345.82,345.7,345.8,3906.0
2019-02-28 12:30:00,345.79,345.8,345.7,345.77,4205.0,345.79,345.8,345.7,345.77,4205.0
2019-02-28 12:35:00,345.8,345.94,345.73,345.87,7500.0,345.8,345.94,345.73,345.87,7500.0
2019-02-28 12:40:00,345.94,346.05,345.94,345.98,3534.0,345.94,346.05,345.94,345.98,3534.0
2019-02-28 12:45:00,345.98,346.01,345.84,345.88,3885.0,345.98,346.01,345.84,345.88,3885.0
2019-02-28 12:50:00,345.88,345.88,345.58,345.78,2441.0,345.88,345.88,345.58,345.78,2441.0
2019-02-28 12:55:00,345.8,345.8,345.75,345.76,1297.0,345.8,345.8,345.75,345.76,1297.0
2019-02-28 13:00:00,345.8,345.81,345.73,345.73,1400.0,345.8,345.81,345.73,345.73,1400.0
2019-02-28 13:05:00,345.56,345.57,345.5,345.57,737.0,345.56,345.57,345.5,345.57,737.0
2019-02-28 13:10:00,345.5,345.83,345.43,345.8,2500.0,345.5,345.83,345.43,345.8,2500.0
2019-02-28 13:15:00,345.83,345.83,345.73,345.75,3000.0,345.83,345.83,345.73,345.75,3000.0
2019-02-28 13:20:00,345.77,345.79,345.55,345.55,3700.0,345.77,345.79,345.55,345.55,3700.0
2019-02-28 13:25:00,345.62,345.71,345.48,345.71,1200.0,345.62,345.71,345.48,345.71,1200.0
2019-02-28 13:30:00,345.71,345.79,345.54,345.67,1700.0,345.71,345.79,345.54,345.67,1700.0
2019-02-28 13:35:00,345.68,345.81,345.67,345.67,2105.0,345.68,345.81,345.67,345.67,2105.0
2019-02-28 13:40:00,345.67,345.67,345.49,345.63,2000.0,345.67,345.67,345.49,345.63,2000.0
2019-02-28 13:45:00,345.49,345.69,345.39,345.69,17385.0,345.49,345.69,345.39,345.69,17385.0
2019-02-28 13:50:00,345.7,345.78,345.7,345.76,1503.0,345.7,345.78,345.7,345.76,1503.0
2019-02-28 13:55:00,345.67,345.77,345.54,345.68,2570.0,345.67,345.77,345.54,345.68,2570.0
2019-02-28 14:00:00,345.65,345.77,345.5,345.58,1300.0,345.65,345.77,345.5,345.58,1300.0
2019-02-28 14:05:00,345.66,346.0,345.66,346.0,1200.0,345.66,346.0,345.66,346.0,1200.0
2019-02-28 14:10:00,345.94,345.98,344.9,345.05,43985.0,345.94,345.98,344.9,345.05,43985.0
2019-02-28 14:15:00,345.1,345.45,345.1,345.41,1600.0,345.1,345.45,345.1,345.41,1600.0
2019-02-28 14:20:00,345.34,345.5,345.28,345.28,1300.0,345.34,345.5,345.28,345.28,1300.0
2019-02-28 14:25:00,345.27,345.4,345.15,345.4,1049.0,345.27,345.4,345.15,345.4,1049.0
2019-02-28 14:30:00,345.4,345.49,345.11,345.27,1800.0,345.4,345.49,345.11,345.27,1800.0
2019-02-28 14:35:00,345.11,345.49,345.11,345.34,900.0,345.11,345.49,345.11,345.34,900.0
2019-02-28 14:40:00,345.43,345.52,345.13,345.34,12100.0,345.43,345.52,345.13,345.34,12100.0
2019-02-28 14:45:00,345.46,345.51,345.41,345.51,1800.0,345.46,345.51,345.41,345.51,1800.0
2019-02-28 14:50:00,345.48,345.54,345.06,345.07,5200.0,345.48,345.54,345.06,345.07,5200.0
2019-02-28 14:55:00,345.07,345.24,344.98,345.01,2423.0,345.07,345.24,344.98,345.01,2423.0
2019-02-28 15:00:00,345.04,345.04,344.8,344.84,2000.0,345.04,345.04,344.8,344.84,2000.0
2019-02-28 15:05:00,344.82,344.92,344.74,344.81,3700.0,344.82,344.92,344.74,344.81,3700.0
2019-02-28 15:10:00,344.75,344.99,344.75,344.99,2100.0,344.75,344.99,344.75,344.99,2100.0
2019-02-28 15:15:00,344.93,345.1,344.88,345.01,4100.0,344.93,345.1,344.88,345.01,4100.0
2019-02-28 15:20:00,345.03,345.18,344.84,344.91,6314.0,345.03,345.18,344.84,344.91,6314.0
2019-02-28 15:25:00,344.94,345.05,344.85,345.05,5435.0,344.94,345.05,344.85,345.05,5435.0
2019-02-28 15:30:00,345.09,345.24,344.95,345.1,43500.0,345.09,345.24,344.95,345.1,43500.0
2019-02-28 15:35:00,345.11,345.19,344.95,345.17,7104.0,345.11,345.19,344.95,345.17,7104.0
2019-02-28 15:40:00,345.19,345.23,344.86,344.86,7517.0,345.19,345.23,344.86,344.86,7517.0
2019-02-28 15:45:00,344.87,345.11,344.84,345.07,5544.0,344.87,345.11,344.84,345.07,5544.0
2019-02-28 15:50:00,345.12,345.13,344.82,344.93,30138.0,345.12,345.13,344.82,344.93,30138.0
2019-02-28 15:55:00,344.81,345.06,344.51,345.01,74887.0,344.81,345.06,344.51,345.01,74887.0
2019-03-01 09:30:00,347.52,347.52,344.96,346.42,8714.0,347.52,347.52,344.96,346.42,8714.0
2019-03-01 09:35:00,346.41,347.12,346.37,346.8,7815.0,346.41,347.12,346.37,346.8,7815.0
2019-03-01 09:40:00,347.02,347.39,345.73,346.79,8402.0,347.02,347.39,345.73,346.79,8402.0
2019-03-01 09:45:00,346.45,347.05,346.45,346.79,5279.0,346.45,347.05,346.45,346.79,5279.0
2019-03-01 09:50:00,346.79,346.89,346.42,346.48,3968.0,346.79,346.89,346.42,346.48,3968.0
2019-03-01 09:55:00,346.53,346.89,346.32,346.86,8600.0,346.53,346.89,346.32,346.86,8600.0
2019-03-01 10:00:00,346.58,346.84,346.42,346.68,4400.0,346.58,346.84,346.42,346.68,4400.0
2019-03-01 10:05:00,346.68,346.86,346.6,346.75,6826.0,346.68,346.86,346.6,346.75,6826.0
2019-03-01 10:10:00,346.75,346.96,346.61,346.79,13748.0,346.75,346.96,346.61,346.79,13748.0
2019-03-01 10:15:00,346.76,346.78,346.11,346.3,4133.0,346.76,346.78,346.11,346.3,4133.0
2019-03-01 10:20:00,346.3,346.37,345.4,345.4,8004.0,346.3,346.37,345.4,345.4,8004.0
2019-03-01 10:25:00,345.52,345.95,345.29,345.66,6133.0,345.52,345.95,345.29,345.66,6133.0
2019-03-01 10:30:00,345.72,346.28,345.62,345.94,14630.0,345.72,346.28,345.62,345.94,14630.0
2019-03-01 10:35:00,345.97,346.13,345.63,345.69,23714.0,345.97,346.13,345.63,345.69,23714.0
2019-03-01 10:40:00,345.72,345.72,345.2,345.2,21147.0,345.72,345.72,345.2,345.2,21147.0
2019-03-01 10:45:00,345.44,345.69,345.24,345.55,19365.0,345.44,345.69,345.24,345.55,19365.0
2019-03-01 10:50:00,345.6,346.1,345.34,346.1,15530.0,345.6,346.1,345.34,346.1,15530.0
2019-03-01 10:55:00,346.2,346.29,345.75,345.84,31872.0,346.2,346.29,345.75,345.84,31872.0
2019-03-01 11:00:00,345.83,345.98,345.49,345.67,12066.0,345.83,345.98,345.49,345.67,12066.0
2019-03-01 11:05:00,345.69,345.98,345.69,345.86,7916.0,345.69,345.98,345.69,345.86,7916.0
2019-03-01 11:10:00,345.81,345.85,345.45,345.5,16300.0,345.81,345.85,345.45,345.5,16300.0
2019-03-01 11:15:00,345.47,346.0,345.47,345.87,5633.0,345.47,346.0,345.47,345.87,5633.0
2019-03-01 11:20:00,345.9,345.9,345.32,345.34,6450.0,345.9,345.9,345.32,345.34,6450.0
2019-03-01 11:25:00,345.39,345.71,345.39,345.7,5017.0,345.39,345.71,345.39,345.7,5017.0
2019-03-01 11:30:00,345.54,345.6,345.49,345.53,12554.0,345.54,345.6,345.49,345.53,12554.0
2019-03-01 11:35:00,345.6,346.36,345.6,346.27,5270.0,345.6,346.36,345.6,346.27,5270.0
2019-03-01 11:40:00,346.23,346.32,346.05,346.27,3200.0,346.23,346.32,346.05,346.27,3200.0
2019-03-01 11:45:00,346.25,346.34,345.82,345.82,29451.0,346.25,346.34,345.82,345.82,29451.0
2019-03-01 11:50:00,345.79,346.02,345.64,345.71,3906.0,345.79,346.02,345.64,345.71,3906.0
2019-03-01 11:55:00,345.8,345.86,345.7,345.76,1206.0,345.8,345.86,345.7,345.76,1206.0
2019-03-01 12:00:00,345.76,346.13,345.76,345.92,2500.0,345.76,346.13,345.76,345.92,2500.0
2019-03-01 12:05:00,345.94,345.94,345.82,345.89,4089.0,345.94,345.94,345.82,345.89,4089.0
2019-03-01 12:10:00,345.77,345.77,345.35,345.51,2711.0,345.77,345.77,345.35,345.51,2711.0
2019-03-01 12:15:00,345.5,345.51,345.5,345.51,200.0,345.5,345.51,345.5,345.51,200.0
2019-03-01 12:20:00,345.64,345.64,345.29,345.39,2632.0,345.64,345.64,345.29,345.39,2632.0
2019-03-01 12:25:00,345.5,345.66,345.43,345.55,2300.0,345.5,345.66,345.43,345.55,2300.0
2019-03-01 12:30:00,345.52,345.53,345.39,345.5,1390.0,345.52,345.53,345.39,345.5,1390.0
2019-03-01 12:35:00,345.39,345.62,345.39,345.41,3100.0,345.39,345.62,345.39,345.41,3100.0
2019-03-01 12:40:00,345.49,345.58,345.25,345.46,3930.0,345.49,345.58,345.25,345.46,3930.0
2019-03-01 12:45:00,345.43,345.54,345.4,345.5,3416.0,345.43,345.54,345.4,345.5,3416.0
2019-03-01 12:50:00,345.56,345.56,345.38,345.54,2500.0,345.56,345.56,345.38,345.54,2500.0
2019-03-01 12:55:00,345.42,345.44,345.38,345.38,1900.0,345.42,345.44,345.38,345.38,1900.0
2019-03-01 13:00:00,345.4,345.76,345.29,345.76,44826.0,345.4,345.76,345.29,345.76,44826.0
2019-03-01 13:05:00,346.03,346.07,345.81,345.92,6898.0,346.03,346.07,345.81,345.92,6898.0
2019-03-01 13:10:00,346.02,346.03,345.93,346.0,1200.0,346.02,346.03,345.93,346.0,1200.0
2019-03-01 13:15:00,346.0,346.13,345.94,346.04,59335.0,346.0,346.13,345.94,346.04,59335.0
2019-03-01 13:20:00,346.08,346.08,345.92,345.94,12700.0,346.08,346.08,345.92,345.94,12700.0
2019-03-01 13:25:00,345.93,346.49,345.93,346.38,5420.0,345.93,346.49,345.93,346.38,5420.0
2019-03-01 13:30:00,346.47,346.54,346.47,346.5,2305.0,346.47,346.54,346.47,346.5,2305.0
2019-03-01 13:35:00,346.48,346.54,346.18,346.18,2302.0,346.48,346.54,346.18,346.18,2302.0
2019-03-01 13:40:00,346.19,346.64,346.19,346.48,12415.0,346.19,346.64,346.19,346.48,12415.0
2019-03-01 13:45:00,346.42,346.62,346.27,346.54,1707.0,346.42,346.62,346.27,346.54,1707.0
2019-03-01 13:50:00,346.56,346.6,346.47,346.48,2400.0,346.56,346.6,346.47,346.48,2400.0
2019-03-01 13:55:00,346.37,346.55,346.27,346.38,2783.0,346.37,346.55,346.27,346.38,2783.0
2019-03-01 14:00:00,346.5,346.61,346.41,346.51,3781.0,346.5,346.61,346.41,346.51,3781.0
2019-03-01 14:05:00,346.5,346.53,346.48,346.5,7302.0,346.5,346.53,346.48,346.5,7302.0
2019-03-01 14:10:00,346.53,346.63,346.15,346.22,26727.0,346.53,346.63,346.15,346.22,26727.0
2019-03-01 14:15:00,346.19,346.38,346.07,346.37,23686.0,346.19,346.38,346.07,346.37,23686.0
2019-03-01 14:20:00,346.38,346.51,346.15,346.37,7437.0,346.38,346.51,346.15,346.37,7437.0
2019-03-01 14:25:00,346.47,346.67,346.42,346.66,11750.0,346.47,346.67,346.42,346.66,11750.0
2019-03-01 14:30:00,346.73,346.73,346.49,346.53,13314.0,346.73,346.73,346.49,346.53,13314.0
2019-03-01 14:35:00,346.54,346.55,346.3,346.47,6746.0,346.54,346.55,346.3,346.47,6746.0
2019-03-01 14:40:00,346.46,346.56,346.4,346.49,5300.0,346.46,346.56,346.4,346.49,5300.0
2019-03-01 14:45:00,346.5,346.53,346.32,346.32,4407.0,346.5,346.53,346.32,346.32,4407.0
2019-03-01 14:50:00,346.33,346.55,346.26,346.26,5235.0,346.33,346.55,346.26,346.26,5235.0
2019-03-01 14:55:00,346.31,346.54,346.16,346.35,3930.0,346.31,346.54,346.16,346.35,3930.0
2019-03-01 15:00:00,346.45,346.65,346.34,346.55,5257.0,346.45,346.65,346.34,346.55,5257.0
2019-03-01 15:05:00,346.57,346.85,346.57,346.65,4432.0,346.57,346.85,346.57,346.65,4432.0
2019-03-01 15:10:00,346.75,346.83,346.57,346.68,4346.0,346.75,346.83,346.57,346.68,4346.0
2019-03-01 15:15:00,346.66,346.68,346.55,346.57,5268.0,346.66,346.68,346.55,346.57,5268.0
2019-03-01 15:20:00,346.61,346.61,346.27,346.31,5035.0,346.61,346.61,346.27,346.31,5035.0
2019-03-01 15:25:00,346.37,346.59,346.23,346.52,27232.0,346.37,346.59,346.23,346.52,27232.0
2019-03-01 15:30:00,346.53,346.58,346.34,346.56,47961.0,346.53,346.58,346.34,346.56,47961.0
2019-03-01 15:35:00,346.57,346.65,346.35,346.47,19332.0,346.57,346.65,346.35,346.47,19332.0
2019-03-01 15:40:00,346.48,346.63,346.41,346.52,19700.0,346.48,346.63,346.41,346.52,19700.0
2019-03-01 15:45:00,346.52,346.64,346.4,346.48,15622.0,346.52,346.64,346.4,346.48,15622.0
2019-03-01 15:50:00,346.48,346.62,346.28,346.41,30011.0,346.48,346.62,346.28,346.41,30011.0
2019-03-01 15:55:00,346.41,346.87,346.36,346.58,58922.0,346.41,346.87,346.36,346.58,58922.0
2019-03-04 09:30:00,348.88,349.84,345.92,347.69,21659.0,348.88,349.84,345.92,347.69,21659.0
2019-03-04 09:35:00,347.33,347.66,346.59,346.67,7709.0,347.33,347.66,346.59,346.67,7709.0
2019-03-04 09:40:00,346.6,346.93,346.21,346.31,10416.0,346.6,346.93,346.21,346.31,10416.0
2019-03-04 09:45:00,346.31,346.49,345.66,345.66,6428.0,346.31,346.49,345.66,345.66,6428.0
2019-03-04 09:50:00,345.83,346.12,345.39,345.75,3992.0,345.83,346.12,345.39,345.75,3992.0
2019-03-04 09:55:00,345.92,346.22,345.38,345.94,14878.0,345.92,346.22,345.38,345.94,14878.0
2019-03-04 10:00:00,346.03,346.08,345.56,345.8,10056.0,346.03,346.08,345.56,345.8,10056.0
2019-03-04 10:05:00,345.91,346.07,345.77,345.87,10918.0,345.91,346.07,345.77,345.87,10918.0
2019-03-04 10:10:00,346.0,346.01,345.43,345.99,10547.0,346.0,346.01,345.43,345.99,10547.0
2019-03-04 10:15:00,346.0,346.5,345.81,346.5,9644.0,346.0,346.5,345.81,346.5,9644.0
2019-03-04 10:20:00,346.63,347.05,346.49,346.6,16803.0,346.63,347.05,346.49,346.6,16803.0
2019-03-04 10:25:00,346.69,346.87,346.54,346.63,7906.0,346.69,346.87,346.54,346.63,7906.0
2019-03-04 10:30:00,346.82,346.92,346.49,346.49,12200.0,346.82,346.92,346.49,346.49,12200.0
2019-03-04 10:35:00,346.47,346.65,346.27,346.65,9602.0,346.47,346.65,346.27,346.65,9602.0
2019-03-04 10:40:00,346.63,346.63,346.31,346.57,7451.0,346.63,346.63,346.31,346.57,7451.0
2019-03-04 10:45:00,346.58,346.66,346.35,346.52,8705.0,346.58,346.66,346.35,346.52,8705.0
2019-03-04 10:50:00,346.6,346.69,346.21,346.23,13170.0,346.6,346.69,346.21,346.23,13170.0
2019-03-04 10:55:00,346.34,346.37,346.11,346.2,2200.0,346.34,346.37,346.11,346.2,2200.0
2019-03-04 11:00:00,346.3,346.77,346.3,346.43,9084.0,346.3,346.77,346.3,346.43,9084.0
2019-03-04 11:05:00,346.43,346.65,346.39,346.44,5324.0,346.43,346.65,346.39,346.44,5324.0
2019-03-04 11:10:00,346.55,346.69,346.32,346.48,7711.0,346.55,346.69,346.32,346.48,7711.0
2019-03-04 11:15:00,346.37,346.51,346.32,346.49,2200.0,346.37,346.51,346.32,346.49,2200.0
2019-03-04 11:20:00,346.49,346.62,345.98,346.05,7379.0,346.49,346.62,345.98,346.05,7379.0
2019-03-04 11:25:00,346.06,346.25,345.94,346.08,3500.0,346.06,346.25,345.94,346.08,3500.0
2019-03-04 11:30:00,345.95,346.6,345.94,346.08,7798.0,345.95,346.6,345.94,346.08,7798.0
2019-03-04 11:35:00,346.19,346.37,345.89,346.11,4700.0,346.19,346.37,345.89,346.11,4700.0
2019-03-04 11:40:00,345.96,345.96,345.21,345.21,5185.0,345.96,345.96,345.21,345.21,5185.0
2019-03-04 11:45:00,345.25,345.71,345.21,345.62,4491.0,345.25,345.71,345.21,345.62,4491.0
2019-03-04 11:50:00,345.81,345.81,345.26,345.54,2300.0,345.81,345.81,345.26,345.54,2300.0
2019-03-04 11:55:00,345.54,345.55,344.85,345.06,6812.0,345.54,345.55,344.85,345.06,6812.0
2019-03-04 12:00:00,345.01,345.76,344.96,345.3,5488.0,345.01,345.76,344.96,345.3,5488.0
2019-03-04 12:05:00,345.25,345.36,344.52,344.78,5418.0,345.25,345.36,344.52,344.78,5418.0
2019-03-04 12:10:00,344.86,345.09,344.69,344.73,8866.0,344.86,345.09,344.69,344.73,8866.0
2019-03-04 12:15:00,344.69,344.8,343.88,344.06,4889.0,344.69,344.8,343.88,344.06,4889.0
2019-03-04 12:20:00,344.14,344.43,343.86,344.02,12444.0,344.14,344.43,343.86,344.02,12444.0
2019-03-04 12:25:00,344.06,344.17,343.77,344.14,4183.0,344.06,344.17,343.77,344.14,4183.0
2019-03-04 12:30:00,344.02,344.34,343.94,344.25,5403.0,344.02,344.34,343.94,344.25,5403.0
2019-03-04 12:35:00,344.34,344.39,344.0,344.21,6628.0,344.34,344.39,344.0,344.21,6628.0
2019-03-04 12:40:00,344.12,344.21,343.74,343.76,4845.0,344.12,344.21,343.74,343.76,4845.0
2019-03-04 12:45:00,343.73,343.88,343.55,343.55,1200.0,343.73,343.88,343.55,343.55,1200.0
2019-03-04 12:50:00,343.82,344.39,343.82,344.23,3228.0,343.82,344.39,343.82,344.23,3228.0
2019-03-04 12:55:00,344.07,344.32,343.83,344.28,8900.0,344.07,344.32,343.83,344.28,8900.0
2019-03-04 13:00:00,344.17,344.36,344.05,344.14,4300.0,344.17,344.36,344.05,344.14,4300.0
2019-03-04 13:05:00,343.97,344.18,343.82,343.94,3954.0,343.97,344.18,343.82,343.94,3954.0
2019-03-04 13:10:00,343.78,344.45,343.77,344.31,14500.0,343.78,344.45,343.77,344.31,14500.0
2019-03-04 13:15:00,344.35,344.63,344.17,344.57,16622.0,344.35,344.63,344.17,344.57,16622.0
2019-03-04 13:20:00,344.77,345.05,344.45,344.45,7056.0,344.77,345.05,344.45,344.45,7056.0
2019-03-04 13:25:00,344.63,345.01,344.62,344.97,5499.0,344.63,345.01,344.62,344.97,5499.0
2019-03-04 13:30:00,344.99,344.99,344.79,344.79,3495.0,344.99,344.99,344.79,344.79,3495.0
2019-03-04 13:35:00,344.84,344.99,344.83,344.89,2800.0,344.84,344.99,344.83,344.89,2800.0
2019-03-04 13:40:00,344.89,345.14,344.81,344.97,4450.0,344.89,345.14,344.81,344.97,4450.0
2019-03-04 13:45:00,344.81,345.02,344.8,344.8,5800.0,344.81,345.02,344.8,344.8,5800.0
2019-03-04 13:50:00,344.99,344.99,344.79,344.94,7394.0,344.99,344.99,344.79,344.94,7394.0
2019-03-04 13:55:00,344.94,344.99,344.61,344.86,4300.0,344.94,344.99,344.61,344.86,4300.0
2019-03-04 14:00:00,344.91,345.0,344.62,344.79,4838.0,344.91,345.0,344.62,344.79,4838.0
2019-03-04 14:05:00,344.84,345.03,344.84,344.94,9211.0,344.84,345.03,344.84,344.94,9211.0
2019-03-04 14:10:00,344.94,345.04,344.74,344.94,7800.0,344.94,345.04,344.74,344.94,7800.0
2019-03-04 14:15:00,344.88,344.99,344.82,344.94,12497.0,344.88,344.99,344.82,344.94,12497.0
2019-03-04 14:20:00,344.94,344.98,344.79,344.9,7842.0,344.94,344.98,344.79,344.9,7842.0
2019-03-04 14:25:00,344.93,345.63,344.9,345.3,15608.0,344.93,345.63,344.9,345.3,15608.0
2019-03-04 14:30:00,345.35,345.8,345.3,345.72,7819.0,345.35,345.8,345.3,345.72,7819.0
2019-03-04 14:35:00,345.72,345.81,345.57,345.61,12355.0,345.72,345.81,345.57,345.61,12355.0
2019-03-04 14:40:00,345.57,345.98,345.57,345.84,5661.0,345.57,345.98,345.57,345.84,5661.0
2019-03-04 14:45:00,345.76,345.88,345.55,345.63,7710.0,345.76,345.88,345.55,345.63,7710.0
2019-03-04 14:50:00,345.72,345.84,345.64,345.74,10702.0,345.72,345.84,345.64,345.74,10702.0
2019-03-04 14:55:00,345.76,346.01,345.72,345.98,5500.0,345.76,346.01,345.72,345.98,5500.0
2019-03-04 15:00:00,345.94,345.94,345.66,345.82,3700.0,345.94,345.94,345.66,345.82,3700.0
2019-03-04 15:05:00,345.77,346.29,345.7,345.93,10564.0,345.77,346.29,345.7,345.93,10564.0
2019-03-04 15:10:00,345.97,346.1,345.95,346.06,3694.0,345.97,346.1,345.95,346.06,3694.0
2019-03-04 15:15:00,345.9,346.11,345.8,346.02,5588.0,345.9,346.11,345.8,346.02,5588.0
2019-03-04 15:20:00,346.04,346.13,345.68,345.78,4930.0,346.04,346.13,345.68,345.78,4930.0
2019-03-04 15:25:00,345.96,346.14,345.96,345.96,15188.0,345.96,346.14,345.96,345.96,15188.0
2019-03-04 15:30:00,345.98,346.18,345.96,346.04,8666.0,345.98,346.18,345.96,346.04,8666.0
2019-03-04 15:35:00,345.94,346.14,345.9,345.98,37200.0,345.94,346.14,345.9,345.98,37200.0
2019-03-04 15:40:00,346.02,346.2,345.86,345.99,41967.0,346.02,346.2,345.86,345.99,41967.0
2019-03-04 15:45:00,346.1,346.16,345.89,345.96,17304.0,346.1,346.16,345.89,345.96,17304.0
2019-03-04 15:50:00,345.96,346.3,345.85,346.03,17246.0,345.96,346.3,345.85,346.03,17246.0
2019-03-04 15:55:00,346.0,346.6,345.76,346.24,89721.0,346.0,346.6,345.76,346.24,89721.0
2019-03-05 09:30:00,345.22,346.1,337.04,344.2,48847.0,345.22,346.1,337.04,344.2,48847.0
2019-03-05 09:35:00,343.08,346.99,343.08,345.6,42709.0,343.08,346.99,343.08,345.6,42709.0
2019-03-05 09:40:00,345.97,346.31,345.38,345.63,7316.0,345.97,346.31,345.38,345.63,7316.0
2019-03-05 09:45:00,345.31,345.93,344.98,345.9,5348.0,345.31,345.93,344.98,345.9,5348.0
2019-03-05 09:50:00,345.34,345.5,344.47,345.5,19271.0,345.34,345.5,344.47,345.5,19271.0
2019-03-05 09:55:00,345.75,346.97,345.75,346.01,21454.0,345.75,346.97,345.75,346.01,21454.0
2019-03-05 10:00:00,346.25,346.9,346.23,346.48,14423.0,346.25,346.9,346.23,346.48,14423.0
2019-03-05 10:05:00,346.67,346.67,346.07,346.29,4500.0,346.67,346.67,346.07,346.29,4500.0
2019-03-05 10:10:00,346.19,346.47,346.16,346.26,18630.0,346.19,346.47,346.16,346.26,18630.0
2019-03-05 10:15:00,346.25,346.47,345.97,346.06,13425.0,346.25,346.47,345.97,346.06,13425.0
2019-03-05 10:20:00,345.99,346.19,345.97,346.05,13632.0,345.99,346.19,345.97,346.05,13632.0
2019-03-05 10:25:00,346.05,346.07,345.78,346.0,7500.0,346.05,346.07,345.78,346.0,7500.0
2019-03-05 10:30:00,345.98,346.12,345.86,345.9,13262.0,345.98,346.12,345.86,345.9,13262.0
2019-03-05 10:35:00,345.96,346.03,345.7,345.7,6983.0,345.96,346.03,345.7,345.7,6983.0
2019-03-05 10:40:00,345.7,346.0,345.63,345.99,4978.0,345.7,346.0,345.63,345.99,4978.0
2019-03-05 10:45:00,345.99,346.02,345.68,345.75,8993.0,345.99,346.02,345.68,345.75,8993.0
2019-03-05 10:50:00,345.9,346.06,345.87,345.87,8124.0,345.9,346.06,345.87,345.87,8124.0
2019-03-05 10:55:00,345.85,345.86,345.25,345.52,5207.0,345.85,345.86,345.25,345.52,5207.0
2019-03-05 11:00:00,345.6,345.93,345.47,345.86,3517.0,345.6,345.93,345.47,345.86,3517.0
2019-03-05 11:05:00,345.78,346.04,345.57,345.97,6973.0,345.78,346.04,345.57,345.97,6973.0
2019-03-05 11:10:00,345.97,346.02,345.83,345.98,10528.0,345.97,346.02,345.83,345.98,10528.0
2019-03-05 11:15:00,345.96,346.23,345.72,345.72,11373.0,345.96,346.23,345.72,345.72,11373.0
2019-03-05 11:20:00,345.81,346.02,345.7,346.02,1721.0,345.81,346.02,345.7,346.02,1721.0
2019-03-05 11:25:00,346.0,346.05,345.81,345.87,5200.0,346.0,346.05,345.81,345.87,5200.0
2019-03-05 11:30:00,345.86,345.92,345.76,345.85,1726.0,345.86,345.92,345.76,345.85,1726.0
2019-03-05 11:35:00,345.85,346.0,345.85,345.91,4101.0,345.85,346.0,345.85,345.91,4101.0
2019-03-05 11:40:00,345.87,346.0,345.82,345.93,4248.0,345.87,346.0,345.82,345.93,4248.0
2019-03-05 11:45:00,345.86,346.03,345.86,345.86,4700.0,345.86,346.03,345.86,345.86,4700.0
2019-03-05 11:50:00,345.98,346.38,345.57,345.81,9105.0,345.98,346.38,345.57,345.81,9105.0
2019-03-05 11:55:00,345.73,346.21,345.72,346.11,4400.0,345.73,346.21,345.72,346.11,4400.0
2019-03-05 12:00:00,346.03,346.54,346.03,346.24,7300.0,346.03,346.54,346.03,346.24,7300.0
2019-03-05 12:05:00,346.35,346.69,346.32,346.4,8604.0,346.35,346.69,346.32,346.4,8604.0
2019-03-05 12:10:00,346.38,346.43,346.14,346.26,2953.0,346.38,346.43,346.14,346.26,2953.0
2019-03-05 12:15:00,346.18,346.36,346.0,346.0,2428.0,346.18,346.36,346.0,346.0,2428.0
2019-03-05 12:20:00,345.96,345.96,345.85,345.85,1100.0,345.96,345.96,345.85,345.85,1100.0
2019-03-05 12:25:00,345.83,345.94,345.38,345.47,4400.0,345.83,345.94,345.38,345.47,4400.0
2019-03-05 12:30:00,345.41,345.45,345.33,345.33,2912.0,345.41,345.45,345.33,345.33,2912.0
2019-03-05 12:35:00,345.33,345.33,345.15,345.29,1681.0,345.33,345.33,345.15,345.29,1681.0
2019-03-05 12:40:00,345.18,345.65,345.08,345.42,5085.0,345.18,345.65,345.08,345.42,5085.0
2019-03-05 12:45:00,345.35,345.48,345.15,345.19,4253.0,345.35,345.48,345.15,345.19,4253.0
2019-03-05 12:50:00,345.14,345.58,345.08,345.53,1720.0,345.14,345.58,345.08,345.53,1720.0
2019-03-05 12:55:00,345.44,345.44,345.31,345.32,600.0,345.44,345.44,345.31,345.32,600.0
2019-03-05 13:00:00,345.41,345.99,345.38,345.99,8400.0,345.41,345.99,345.38,345.99,8400.0
2019-03-05 13:05:00,346.1,346.1,345.85,346.0,2810.0,346.1,346.1,345.85,346.0,2810.0
2019-03-05 13:10:00,345.92,345.92,345.64,345.75,3182.0,345.92,345.92,345.64,345.75,3182.0
2019-03-05 13:15:00,345.6,345.72,345.53,345.56,3473.0,345.6,345.72,345.53,345.56,3473.0
2019-03-05 13:20:00,345.62,345.7,345.0,345.0,2400.0,345.62,345.7,345.0,345.0,2400.0
2019-03-05 13:25:00,344.94,345.01,344.85,344.89,3520.0,344.94,345.01,344.85,344.89,3520.0
2019-03-05 13:30:00,344.92,345.01,344.68,344.68,2566.0,344.92,345.01,344.68,344.68,2566.0
2019-03-05 13:35:00,344.79,344.85,344.42,344.42,8300.0,344.79,344.85,344.42,344.42,8300.0
2019-03-05 13:40:00,344.27,344.42,344.21,344.36,8266.0,344.27,344.42,344.21,344.36,8266.0
2019-03-05 13:45:00,344.4,344.45,344.29,344.4,2935.0,344.4,344.45,344.29,344.4,2935.0
2019-03-05 13:50:00,344.42,344.47,344.33,344.46,3500.0,344.42,344.47,344.33,344.46,3500.0
2019-03-05 13:55:00,344.47,344.48,344.15,344.21,3425.0,344.47,344.48,344.15,344.21,3425.0
2019-03-05 14:00:00,344.25,344.3,344.17,344.17,6432.0,344.25,344.3,344.17,344.17,6432.0
2019-03-05 14:05:00,344.21,344.43,344.15,344.36,5503.0,344.21,344.43,344.15,344.36,5503.0
2019-03-05 14:10:00,344.41,344.58,344.33,344.57,6515.0,344.41,344.58,344.33,344.57,6515.0
2019-03-05 14:15:00,344.55,344.85,344.51,344.74,4677.0,344.55,344.85,344.51,344.74,4677.0
2019-03-05 14:20:00,344.77,344.83,344.67,344.78,3968.0,344.77,344.83,344.67,344.78,3968.0
2019-03-05 14:25:00,344.71,344.91,344.64,344.86,4100.0,344.71,344.91,344.64,344.86,4100.0
2019-03-05 14:30:00,344.95,344.95,344.68,344.7,5400.0,344.95,344.95,344.68,344.7,5400.0
2019-03-05 14:35:00,344.69,344.8,344.46,344.8,4025.0,344.69,344.8,344.46,344.8,4025.0
2019-03-05 14:40:00,344.82,345.22,344.75,345.17,4204.0,344.82,345.22,344.75,345.17,4204.0
2019-03-05 14:45:00,345.21,345.21,344.93,344.97,5403.0,345.21,345.21,344.93,344.97,5403.0
2019-03-05 14:50:00,344.94,345.57,344.94,345.44,5715.0,344.94,345.57,344.94,345.44,5715.0
2019-03-05 14:55:00,345.42,345.42,345.05,345.12,7721.0,345.42,345.42,345.05,345.12,7721.0
2019-03-05 15:00:00,345.04,345.3,344.91,345.1,7832.0,345.04,345.3,344.91,345.1,7832.0
2019-03-05 15:05:00,345.11,345.11,344.72,344.8,3000.0,345.11,345.11,344.72,344.8,3000.0
2019-03-05 15:10:00,344.72,344.93,344.62,344.73,9681.0,344.72,344.93,344.62,344.73,9681.0
2019-03-05 15:15:00,344.74,344.85,344.6,344.6,4730.0,344.74,344.85,344.6,344.6,4730.0
2019-03-05 15:20:00,344.58,344.64,344.42,344.48,14797.0,344.58,344.64,344.42,344.48,14797.0
2019-03-05 15:25:00,344.47,344.54,344.32,344.38,6153.0,344.47,344.54,344.32,344.38,6153.0
2019-03-05 15:30:00,344.38,344.51,344.38,344.51,7800.0,344.38,344.51,344.38,344.51,7800.0
2019-03-05 15:35:00,344.51,344.64,344.36,344.41,12904.0,344.51,344.64,344.36,344.41,12904.0
2019-03-05 15:40:00,344.46,344.5,344.33,344.41,11809.0,344.46,344.5,344.33,344.41,11809.0
2019-03-05 15:45:00,344.41,344.41,344.06,344.29,11698.0,344.41,344.41,344.06,344.29,11698.0
2019-03-05 15:50:00,344.33,344.41,344.17,344.31,23855.0,344.33,344.41,344.17,344.31,23855.0
2019-03-05 15:55:00,344.19,344.31,343.68,343.74,52301.0,344.19,344.31,343.68,343.74,52301.0
2019-03-06 09:30:00,344.78,344.78,340.76,344.22,7261.0,344.78,344.78,340.76,344.22,7261.0
2019-03-06 09:35:00,344.31,344.57,343.92,343.92,5300.0,344.31,344.57,343.92,343.92,5300.0
2019-03-06 09:40:00,343.92,343.92,342.59,342.59,4387.0,343.92,343.92,342.59,342.59,4387.0
2019-03-06 09:45:00,342.79,343.22,342.53,343.19,3887.0,342.79,343.22,342.53,343.19,3887.0
2019-03-06 09:50:00,343.35,343.35,342.52,342.52,6215.0,343.35,343.35,342.52,342.52,6215.0
2019-03-06 09:55:00,342.38,342.63,342.2,342.63,13300.0,342.38,342.63,342.2,342.63,13300.0
2019-03-06 10:00:00,342.67,342.7,342.12,342.23,7621.0,342.67,342.7,342.12,342.23,7621.0
2019-03-06 10:05:00,342.21,342.82,342.2,342.45,21262.0,342.21,342.82,342.2,342.45,21262.0
2019-03-06 10:10:00,342.4,342.68,342.31,342.35,10834.0,342.4,342.68,342.31,342.35,10834.0
2019-03-06 10:15:00,342.37,342.45,342.07,342.13,13357.0,342.37,342.45,342.07,342.13,13357.0
2019-03-06 10:20:00,342.1,342.22,341.85,342.0,7376.0,342.1,342.22,341.85,342.0,7376.0
2019-03-06 10:25:00,342.06,342.33,341.71,341.71,10897.0,342.06,342.33,341.71,341.71,10897.0
2019-03-06 10:30:00,341.74,341.79,341.22,341.43,7665.0,341.74,341.79,341.22,341.43,7665.0
2019-03-06 10:35:00,341.5,341.71,341.28,341.46,6991.0,341.5,341.71,341.28,341.46,6991.0
2019-03-06 10:40:00,341.34,341.34,340.83,340.83,5806.0,341.34,341.34,340.83,340.83,5806.0
2019-03-06 10:45:00,340.69,341.2,340.05,340.41,17255.0,340.69,341.2,340.05,340.41,17255.0
2019-03-06 10:50:00,340.35,340.35,339.75,340.13,9305.0,340.35,340.35,339.75,340.13,9305.0
2019-03-06 10:55:00,340.14,340.52,340.1,340.36,6566.0,340.14,340.52,340.1,340.36,6566.0
2019-03-06 11:00:00,340.25,340.5,340.23,340.28,2900.0,340.25,340.5,340.23,340.28,2900.0
2019-03-06 11:05:00,340.42,341.12,340.42,340.92,5792.0,340.42,341.12,340.42,340.92,5792.0
2019-03-06 11:10:00,340.82,341.1,340.82,340.98,4490.0,340.82,341.1,340.82,340.98,4490.0
2019-03-06 11:15:00,340.98,341.18,340.83,340.92,11267.0,340.98,341.18,340.83,340.92,11267.0
2019-03-06 11:20:00,340.81,341.03,340.59,341.01,5250.0,340.81,341.03,340.59,341.01,5250.0
2019-03-06 11:25:00,340.84,341.12,340.84,340.96,10119.0,340.84,341.12,340.84,340.96,10119.0
2019-03-06 11:30:00,341.03,341.41,340.8,341.08,25004.0,341.03,341.41,340.8,341.08,25004.0
2019-03-06 11:35:00,341.02,341.04,340.72,340.84,6282.0,341.02,341.04,340.72,340.84,6282.0
2019-03-06 11:40:00,340.75,340.75,340.38,340.39,5300.0,340.75,340.75,340.38,340.39,5300.0
2019-03-06 11:45:00,340.43,340.43,340.07,340.2,9152.0,340.43,340.43,340.07,340.2,9152.0
2019-03-06 11:50:00,340.2,340.24,339.9,339.99,5802.0,340.2,340.24,339.9,339.99,5802.0
2019-03-06 11:55:00,340.07,340.74,339.98,340.67,4226.0,340.07,340.74,339.98,340.67,4226.0
2019-03-06 12:00:00,340.71,341.15,340.71,341.07,7033.0,340.71,341.15,340.71,341.07,7033.0
2019-03-06 12:05:00,341.02,341.11,340.92,341.01,10585.0,341.02,341.11,340.92,341.01,10585.0
2019-03-06 12:10:00,341.03,341.15,340.89,340.97,13983.0,341.03,341.15,340.89,340.97,13983.0
2019-03-06 12:15:00,340.97,341.1,340.95,341.01,4821.0,340.97,341.1,340.95,341.01,4821.0
2019-03-06 12:20:00,341.0,341.15,340.84,340.87,8162.0,341.0,341.15,340.84,340.87,8162.0
2019-03-06 12:25:00,340.84,340.84,340.62,340.63,3403.0,340.84,340.84,340.62,340.63,3403.0
2019-03-06 12:30:00,340.72,341.08,340.72,341.07,2900.0,340.72,341.08,340.72,341.07,2900.0
2019-03-06 12:35:00,341.06,341.5,340.92,340.92,14307.0,341.06,341.5,340.92,340.92,14307.0
2019-03-06 12:40:00,340.91,341.08,340.79,340.98,6437.0,340.91,341.08,340.79,340.98,6437.0
2019-03-06 12:45:00,341.02,341.02,340.68,340.75,5100.0,341.02,341.02,340.68,340.75,5100.0
2019-03-06 12:50:00,340.96,340.99,340.18,340.3,1700.0,340.96,340.99,340.18,340.3,1700.0
2019-03-06 12:55:00,340.14,340.21,339.96,340.21,3763.0,340.14,340.21,339.96,340.21,3763.0
2019-03-06 13:00:00,340.3,340.69,340.3,340.59,3846.0,340.3,340.69,340.3,340.59,3846.0
2019-03-06 13:05:00,340.58,340.7,340.51,340.51,3669.0,340.58,340.7,340.51,340.51,3669.0
2019-03-06 13:10:00,340.51,340.74,340.51,340.74,4338.0,340.51,340.74,340.51,340.74,4338.0
2019-03-06 13:15:00,340.75,341.1,340.61,341.07,5975.0,340.75,341.1,340.61,341.07,5975.0
2019-03-06 13:20:00,341.02,341.02,340.89,340.98,2852.0,341.02,341.02,340.89,340.98,2852.0
2019-03-06 13:25:00,340.84,341.1,340.8,341.01,29782.0,340.84,341.1,340.8,341.01,29782.0
2019-03-06 13:30:00,341.06,341.14,340.91,341.07,9834.0,341.06,341.14,340.91,341.07,9834.0
2019-03-06 13:35:00,341.03,341.18,340.98,341.13,12869.0,341.03,341.18,340.98,341.13,12869.0
2019-03-06 13:40:00,341.11,341.13,340.85,341.06,4648.0,341.11,341.13,340.85,341.06,4648.0
2019-03-06 13:45:00,341.03,341.28,340.95,341.28,5800.0,341.03,341.28,340.95,341.28,5800.0
2019-03-06 13:50:00,341.22,341.28,341.15,341.27,3995.0,341.22,341.28,341.15,341.27,3995.0
2019-03-06 13:55:00,341.25,341.35,341.13,341.2,6035.0,341.25,341.35,341.13,341.2,6035.0
2019-03-06 14:00:00,341.14,341.39,341.01,341.36,9405.0,341.14,341.39,341.01,341.36,9405.0
2019-03-06 14:05:00,341.34,341.43,340.88,340.88,30600.0,341.34,341.43,340.88,340.88,30600.0
2019-03-06 14:10:00,340.86,340.94,340.8,340.82,9031.0,340.86,340.94,340.8,340.82,9031.0
2019-03-06 14:15:00,340.77,340.78,340.62,340.68,3244.0,340.77,340.78,340.62,340.68,3244.0
2019-03-06 14:20:00,340.68,341.05,340.65,340.99,2895.0,340.68,341.05,340.65,340.99,2895.0
2019-03-06 14:25:00,340.99,341.11,340.88,341.05,3608.0,340.99,341.11,340.88,341.05,3608.0
2019-03-06 14:30:00,341.05,341.22,340.8,340.87,3899.0,341.05,341.22,340.8,340.87,3899.0
2019-03-06 14:35:00,340.91,340.94,340.85,340.92,2600.0,340.91,340.94,340.85,340.92,2600.0
2019-03-06 14:40:00,340.93,341.01,340.92,340.97,3409.0,340.93,341.01,340.92,340.97,3409.0
2019-03-06 14:45:00,341.09,341.27,341.09,341.27,3260.0,341.09,341.27,341.09,341.27,3260.0
2019-03-06 14:50:00,341.28,341.29,340.83,341.13,6864.0,341.28,341.29,340.83,341.13,6864.0
2019-03-06 14:55:00,340.99,341.36,340.95,341.08,6005.0,340.99,341.36,340.95,341.08,6005.0
2019-03-06 15:00:00,341.08,341.29,341.02,341.06,4312.0,341.08,341.29,341.02,341.06,4312.0
2019-03-06 15:05:00,340.99,341.06,340.82,340.88,5100.0,340.99,341.06,340.82,340.88,5100.0
2019-03-06 15:10:00,340.87,340.88,340.59,340.7,8600.0,340.87,340.88,340.59,340.7,8600.0
2019-03-06 15:15:00,340.65,340.87,340.63,340.87,6614.0,340.65,340.87,340.63,340.87,6614.0
2019-03-06 15:20:00,340.9,341.09,340.87,341.09,4064.0,340.9,341.09,340.87,341.09,4064.0
2019-03-06 15:25:00,341.13,341.13,340.88,341.06,4665.0,341.13,341.13,340.88,341.06,4665.0
2019-03-06 15:30:00,341.11,341.26,340.83,341.07,16725.0,341.11,341.26,340.83,341.07,16725.0
2019-03-06 15:35:00,341.09,341.1,340.82,341.05,13061.0,341.09,341.1,340.82,341.05,13061.0
2019-03-06 15:40:00,341.01,341.07,340.8,340.85,13145.0,341.01,341.07,340.8,340.85,13145.0
2019-03-06 15:45:00,340.86,340.86,340.41,340.75,6942.0,340.86,340.86,340.41,340.75,6942.0
2019-03-06 15:50:00,340.74,341.01,340.71,340.76,14429.0,340.74,341.01,340.71,340.76,14429.0
2019-03-06 15:55:00,340.82,341.12,340.26,340.49,51499.0,340.82,341.12,340.26,340.49,51499.0
2019-03-07 09:30:00,339.81,341.67,339.81,341.09,5521.0,339.81,341.67,339.81,341.09,5521.0
2019-03-07 09:35:00,341.09,341.09,339.82,339.82,1900.0,341.09,341.09,339.82,339.82,1900.0
2019-03-07 09:40:00,340.14,340.82,339.64,340.07,14000.0,340.14,340.82,339.64,340.07,14000.0
2019-03-07 09:45:00,340.12,340.12,339.16,339.54,3920.0,340.12,340.12,339.16,339.54,3920.0
2019-03-07 09:50:00,339.46,339.65,338.28,338.5,3232.0,339.46,339.65,338.28,338.5,3232.0
2019-03-07 09:55:00,338.55,338.61,338.11,338.52,4114.0,338.55,338.61,338.11,338.52,4114.0
2019-03-07 10:00:00,338.4,338.4,337.17,337.93,15342.0,338.4,338.4,337.17,337.93,15342.0
2019-03-07 10:05:00,337.5,338.02,337.01,338.02,6715.0,337.5,338.02,337.01,338.02,6715.0
2019-03-07 10:10:00,338.15,339.46,338.1,339.21,4500.0,338.15,339.46,338.1,339.21,4500.0
2019-03-07 10:15:00,339.41,339.43,338.41,338.41,4503.0,339.41,339.43,338.41,338.41,4503.0
2019-03-07 10:20:00,338.48,338.82,338.05,338.4,13062.0,338.48,338.82,338.05,338.4,13062.0
2019-03-07 10:25:00,338.6,339.27,338.6,339.07,2200.0,338.6,339.27,338.6,339.07,2200.0
2019-03-07 10:30:00,339.24,340.47,339.23,340.26,4500.0,339.24,340.47,339.23,340.26,4500.0
2019-03-07 10:35:00,339.94,340.28,339.56,339.84,6500.0,339.94,340.28,339.56,339.84,6500.0
2019-03-07 10:40:00,339.8,339.8,338.95,339.17,5800.0,339.8,339.8,338.95,339.17,5800.0
2019-03-07 10:45:00,339.01,339.53,339.01,339.37,13363.0,339.01,339.53,339.01,339.37,13363.0
2019-03-07 10:50:00,339.37,339.39,338.89,338.97,7578.0,339.37,339.39,338.89,338.97,7578.0
2019-03-07 10:55:00,338.97,339.5,338.97,339.42,8602.0,338.97,339.5,338.97,339.42,8602.0
2019-03-07 11:00:00,339.5,339.54,338.95,338.95,12250.0,339.5,339.54,338.95,338.95,12250.0
2019-03-07 11:05:00,338.84,338.89,338.34,338.69,2700.0,338.84,338.89,338.34,338.69,2700.0
2019-03-07 11:10:00,338.85,339.08,338.63,339.08,5004.0,338.85,339.08,338.63,339.08,5004.0
2019-03-07 11:15:00,339.05,339.07,338.5,338.67,4204.0,339.05,339.07,338.5,338.67,4204.0
2019-03-07 11:20:00,338.78,338.82,338.48,338.66,2100.0,338.78,338.82,338.48,338.66,2100.0
2019-03-07 11:25:00,338.62,339.03,338.61,338.97,2704.0,338.62,339.03,338.61,338.97,2704.0
2019-03-07 11:30:00,339.0,339.65,339.0,339.34,12320.0,339.0,339.65,339.0,339.34,12320.0
2019-03-07 11:35:00,339.27,339.52,339.1,339.39,3400.0,339.27,339.52,339.1,339.39,3400.0
2019-03-07 11:40:00,339.45,339.54,339.32,339.46,6682.0,339.45,339.54,339.32,339.46,6682.0
2019-03-07 11:45:00,339.49,339.54,339.32,339.46,5800.0,339.49,339.54,339.32,339.46,5800.0
2019-03-07 11:50:00,339.37,339.57,339.33,339.33,7300.0,339.37,339.57,339.33,339.33,7300.0
2019-03-07 11:55:00,339.45,339.82,339.45,339.63,8463.0,339.45,339.82,339.45,339.63,8463.0
2019-03-07 12:00:00,339.46,339.63,339.39,339.57,3261.0,339.46,339.63,339.39,339.57,3261.0
2019-03-07 12:05:00,339.64,339.92,339.64,339.84,3000.0,339.64,339.92,339.64,339.84,3000.0
2019-03-07 12:10:00,339.83,340.21,339.77,340.21,2588.0,339.83,340.21,339.77,340.21,2588.0
2019-03-07 12:15:00,340.28,340.29,340.09,340.29,3100.0,340.28,340.29,340.09,340.29,3100.0
2019-03-07 12:20:00,340.38,340.51,340.1,340.5,4400.0,340.38,340.51,340.1,340.5,4400.0
2019-03-07 12:25:00,340.39,340.59,340.28,340.53,1303.0,340.39,340.59,340.28,340.53,1303.0
2019-03-07 12:30:00,340.52,340.69,339.82,339.93,5100.0,340.52,340.69,339.82,339.93,5100.0
2019-03-07 12:35:00,339.84,340.08,339.73,340.08,1599.0,339.84,340.08,339.73,340.08,1599.0
2019-03-07 12:40:00,340.16,340.57,340.14,340.56,3896.0,340.16,340.57,340.14,340.56,3896.0
2019-03-07 12:45:00,340.6,340.71,340.41,340.47,4717.0,340.6,340.71,340.41,340.47,4717.0
2019-03-07 12:50:00,340.41,340.61,340.2,340.61,4813.0,340.41,340.61,340.2,340.61,4813.0
2019-03-07 12:55:00,340.59,340.67,340.52,340.62,3400.0,340.59,340.67,340.52,340.62,3400.0
2019-03-07 13:00:00,340.54,340.61,340.31,340.4,2800.0,340.54,340.61,340.31,340.4,2800.0
2019-03-07 13:05:00,340.39,340.39,340.24,340.24,1600.0,340.39,340.39,340.24,340.24,1600.0
2019-03-07 13:10:00,340.25,340.37,340.2,340.29,2204.0,340.25,340.37,340.2,340.29,2204.0
2019-03-07 13:15:00,340.32,340.47,340.0,340.06,3300.0,340.32,340.47,340.0,340.06,3300.0
2019-03-07 13:20:00,340.01,340.28,340.01,340.15,4410.0,340.01,340.28,340.01,340.15,4410.0
2019-03-07 13:25:00,340.02,340.09,339.83,340.0,2516.0,340.02,340.09,339.83,340.0,2516.0
2019-03-07 13:30:00,339.93,339.93,339.53,339.63,2903.0,339.93,339.93,339.53,339.63,2903.0
2019-03-07 13:35:00,339.67,339.93,339.67,339.93,3310.0,339.67,339.93,339.67,339.93,3310.0
2019-03-07 13:40:00,339.94,340.2,339.94,340.09,3900.0,339.94,340.2,339.94,340.09,3900.0
2019-03-07 13:45:00,340.02,340.42,339.98,340.42,2344.0,340.02,340.42,339.98,340.42,2344.0
2019-03-07 13:50:00,340.31,340.41,340.01,340.11,4506.0,340.31,340.41,340.01,340.11,4506.0
2019-03-07 13:55:00,339.96,340.14,339.91,340.05,5480.0,339.96,340.14,339.91,340.05,5480.0
2019-03-07 14:00:00,339.99,340.12,339.75,340.0,5402.0,339.99,340.12,339.75,340.0,5402.0
2019-03-07 14:05:00,339.88,339.96,339.67,339.85,4145.0,339.88,339.96,339.67,339.85,4145.0
2019-03-07 14:10:00,340.0,340.0,339.81,339.91,5184.0,340.0,340.0,339.81,339.91,5184.0
2019-03-07 14:15:00,339.89,340.09,339.84,340.03,3473.0,339.89,340.09,339.84,340.03,3473.0
2019-03-07 14:20:00,340.09,340.1,339.93,339.93,6657.0,340.09,340.1,339.93,339.93,6657.0
2019-03-07 14:25:00,339.93,340.22,339.92,340.11,5706.0,339.93,340.22,339.92,340.11,5706.0
2019-03-07 14:30:00,340.24,340.29,339.73,339.83,4401.0,340.24,340.29,339.73,339.83,4401.0
2019-03-07 14:35:00,339.92,340.0,339.79,339.88,8099.0,339.92,340.0,339.79,339.88,8099.0
2019-03-07 14:40:00,339.93,340.03,339.67,340.03,7020.0,339.93,340.03,339.67,340.03,7020.0
2019-03-07 14:45:00,340.12,340.12,338.92,339.1,11880.0,340.12,340.12,338.92,339.1,11880.0
2019-03-07 14:50:00,339.04,339.19,338.8,338.88,5642.0,339.04,339.19,338.8,338.88,5642.0
2019-03-07 14:55:00,338.88,338.92,338.44,338.59,4146.0,338.88,338.92,338.44,338.59,4146.0
2019-03-07 15:00:00,338.51,338.54,338.23,338.46,3178.0,338.51,338.54,338.23,338.46,3178.0
2019-03-07 15:05:00,338.45,338.71,338.27,338.61,4300.0,338.45,338.71,338.27,338.61,4300.0
2019-03-07 15:10:00,338.6,338.74,338.58,338.58,6999.0,338.6,338.74,338.58,338.58,6999.0
2019-03-07 15:15:00,338.69,339.07,338.56,339.07,5119.0,338.69,339.07,338.56,339.07,5119.0
2019-03-07 15:20:00,339.16,339.19,338.95,339.19,4436.0,339.16,339.19,338.95,339.19,4436.0
2019-03-07 15:25:00,339.24,339.69,339.07,339.1,19919.0,339.24,339.69,339.07,339.1,19919.0
2019-03-07 15:30:00,338.97,339.35,338.96,339.1,11195.0,338.97,339.35,338.96,339.1,11195.0
2019-03-07 15:35:00,339.16,339.73,339.13,339.72,7037.0,339.16,339.73,339.13,339.72,7037.0
2019-03-07 15:40:00,339.69,340.02,339.52,339.7,8296.0,339.69,340.02,339.52,339.7,8296.0
2019-03-07 15:45:00,339.67,339.86,339.44,339.61,9966.0,339.67,339.86,339.44,339.61,9966.0
2019-03-07 15:50:00,339.61,339.63,339.14,339.51,14792.0,339.61,339.63,339.14,339.51,14792.0
2019-03-07 15:55:00,339.59,340.26,339.59,340.03,47464.0,339.59,340.26,339.59,340.03,47464.0
2019-03-08 09:30:00,337.4,339.78,335.53,336.38,13081.0,337.4,339.78,335.53,336.38,13081.0
2019-03-08 09:35:00,335.92,337.22,335.88,337.22,9729.0,335.92,337.22,335.88,337.22,9729.0
2019-03-08 09:40:00,337.52,337.63,336.14,336.15,8668.0,337.52,337.63,336.14,336.15,8668.0
2019-03-08 09:45:00,336.56,336.92,336.06,336.8,4299.0,336.56,336.92,336.06,336.8,4299.0
2019-03-08 09:50:00,337.06,337.57,337.06,337.57,4600.0,337.06,337.57,337.06,337.57,4600.0
2019-03-08 09:55:00,337.66,337.97,337.32,337.56,3182.0,337.66,337.97,337.32,337.56,3182.0
2019-03-08 10:00:00,337.41,337.53,336.75,337.15,6052.0,337.41,337.53,336.75,337.15,6052.0
2019-03-08 10:05:00,337.05,337.05,336.01,336.14,8976.0,337.05,337.05,336.01,336.14,8976.0
2019-03-08 10:10:00,336.29,336.76,336.12,336.58,4172.0,336.29,336.76,336.12,336.58,4172.0
2019-03-08 10:15:00,337.15,337.2,336.54,337.09,2600.0,337.15,337.2,336.54,337.09,2600.0
2019-03-08 10:20:00,337.42,337.91,337.41,337.65,4702.0,337.42,337.91,337.41,337.65,4702.0
2019-03-08 10:25:00,337.79,337.88,336.91,336.93,6486.0,337.79,337.88,336.91,336.93,6486.0
2019-03-08 10:30:00,336.96,337.6,336.96,337.6,5498.0,336.96,337.6,336.96,337.6,5498.0
2019-03-08 10:35:00,337.69,337.75,337.37,337.65,6992.0,337.69,337.75,337.37,337.65,6992.0
2019-03-08 10:40:00,338.1,338.67,337.73,338.47,17143.0,338.1,338.67,337.73,338.47,17143.0
2019-03-08 10:45:00,338.62,338.64,338.06,338.16,6797.0,338.62,338.64,338.06,338.16,6797.0
2019-03-08 10:50:00,337.81,338.13,337.47,337.47,10981.0,337.81,338.13,337.47,337.47,10981.0
2019-03-08 10:55:00,337.4,337.56,336.9,336.9,24533.0,337.4,337.56,336.9,336.9,24533.0
2019-03-08 11:00:00,336.78,337.33,336.78,336.93,2000.0,336.78,337.33,336.78,336.93,2000.0
2019-03-08 11:05:00,336.86,337.01,336.64,336.66,4533.0,336.86,337.01,336.64,336.66,4533.0
2019-03-08 11:10:00,336.59,337.17,336.5,337.07,2216.0,336.59,337.17,336.5,337.07,2216.0
2019-03-08 11:15:00,337.31,337.56,337.3,337.5,2595.0,337.31,337.56,337.3,337.5,2595.0
2019-03-08 11:20:00,337.44,337.44,336.99,337.3,3903.0,337.44,337.44,336.99,337.3,3903.0
2019-03-08 11:25:00,337.33,337.57,337.1,337.11,3300.0,337.33,337.57,337.1,337.11,3300.0
2019-03-08 11:30:00,337.15,337.59,337.15,337.26,4350.0,337.15,337.59,337.15,337.26,4350.0
2019-03-08 11:35:00,337.12,337.34,337.09,337.28,2067.0,337.12,337.34,337.09,337.28,2067.0
2019-03-08 11:40:00,337.34,337.61,337.3,337.3,3635.0,337.34,337.61,337.3,337.3,3635.0
2019-03-08 11:45:00,337.43,337.77,337.43,337.5,8899.0,337.43,337.77,337.43,337.5,8899.0
2019-03-08 11:50:00,337.5,337.5,337.15,337.28,4600.0,337.5,337.5,337.15,337.28,4600.0
2019-03-08 11:55:00,337.41,337.5,337.12,337.12,3859.0,337.41,337.5,337.12,337.12,3859.0
2019-03-08 12:00:00,337.15,337.15,336.83,336.83,6493.0,337.15,337.15,336.83,336.83,6493.0
2019-03-08 12:05:00,336.68,336.75,336.59,336.72,3000.0,336.68,336.75,336.59,336.72,3000.0
2019-03-08 12:10:00,336.7,337.03,336.7,336.96,1294.0,336.7,337.03,336.7,336.96,1294.0
2019-03-08 12:15:00,336.87,336.87,336.51,336.55,3914.0,336.87,336.87,336.51,336.55,3914.0
2019-03-08 12:20:00,336.64,336.72,336.48,336.61,2159.0,336.64,336.72,336.48,336.61,2159.0
2019-03-08 12:25:00,336.68,336.89,336.68,336.88,1300.0,336.68,336.89,336.68,336.88,1300.0
2019-03-08 12:30:00,336.95,337.13,336.89,336.98,2914.0,336.95,337.13,336.89,336.98,2914.0
2019-03-08 12:35:00,337.0,337.08,336.68,336.68,3100.0,337.0,337.08,336.68,336.68,3100.0
2019-03-08 12:40:00,336.65,336.82,336.63,336.7,1202.0,336.65,336.82,336.63,336.7,1202.0
2019-03-08 12:45:00,336.75,336.79,336.34,336.4,3328.0,336.75,336.79,336.34,336.4,3328.0
2019-03-08 12:50:00,336.4,336.4,336.22,336.23,3008.0,336.4,336.4,336.22,336.23,3008.0
2019-03-08 12:55:00,336.21,336.41,336.18,336.32,4494.0,336.21,336.41,336.18,336.32,4494.0
2019-03-08 13:00:00,336.36,336.67,336.36,336.55,3299.0,336.36,336.67,336.36,336.55,3299.0
2019-03-08 13:05:00,336.52,336.56,335.95,336.01,7630.0,336.52,336.56,335.95,336.01,7630.0
2019-03-08 13:10:00,336.05,336.54,336.05,336.48,3768.0,336.05,336.54,336.05,336.48,3768.0
2019-03-08 13:15:00,336.5,336.5,336.29,336.36,1146.0,336.5,336.5,336.29,336.36,1146.0
2019-03-08 13:20:00,336.34,336.56,336.33,336.54,3352.0,336.34,336.56,336.33,336.54,3352.0
2019-03-08 13:25:00,336.6,336.9,336.37,336.9,3904.0,336.6,336.9,336.37,336.9,3904.0
2019-03-08 13:30:00,337.0,337.07,336.88,336.94,1525.0,337.0,337.07,336.88,336.94,1525.0
2019-03-08 13:35:00,336.88,337.37,336.86,337.36,3641.0,336.88,337.37,336.86,337.36,3641.0
2019-03-08 13:40:00,337.5,337.54,337.38,337.38,4300.0,337.5,337.54,337.38,337.38,4300.0
2019-03-08 13:45:00,337.38,337.59,337.38,337.59,2502.0,337.38,337.59,337.38,337.59,2502.0
2019-03-08 13:50:00,337.53,337.56,337.29,337.5,3634.0,337.53,337.56,337.29,337.5,3634.0
2019-03-08 13:55:00,337.48,337.48,337.01,337.07,5200.0,337.48,337.48,337.01,337.07,5200.0
2019-03-08 14:00:00,337.0,337.0,336.79,336.83,1617.0,337.0,337.0,336.79,336.83,1617.0
2019-03-08 14:05:00,336.86,337.08,336.81,337.0,1300.0,336.86,337.08,336.81,337.0,1300.0
2019-03-08 14:10:00,337.23,337.4,337.1,337.25,4426.0,337.23,337.4,337.1,337.25,4426.0
2019-03-08 14:15:00,337.28,337.53,337.28,337.37,2500.0,337.28,337.53,337.28,337.37,2500.0
2019-03-08 14:20:00,337.4,337.65,337.39,337.52,3400.0,337.4,337.65,337.39,337.52,3400.0
2019-03-08 14:25:00,337.43,337.43,337.01,337.41,3100.0,337.43,337.43,337.01,337.41,3100.0
2019-03-08 14:30:00,337.41,337.62,337.41,337.42,3411.0,337.41,337.62,337.41,337.42,3411.0
2019-03-08 14:35:00,337.41,337.47,336.96,336.96,4100.0,337.41,337.47,336.96,336.96,4100.0
2019-03-08 14:40:00,337.0,337.6,337.0,337.46,3900.0,337.0,337.6,337.0,337.46,3900.0
2019-03-08 14:45:00,337.49,337.62,337.46,337.46,3737.0,337.49,337.62,337.46,337.46,3737.0
2019-03-08 14:50:00,337.45,337.87,337.43,337.64,3843.0,337.45,337.87,337.43,337.64,3843.0
2019-03-08 14:55:00,337.56,337.56,337.22,337.38,4000.0,337.56,337.56,337.22,337.38,4000.0
2019-03-08 15:00:00,337.33,337.52,337.3,337.44,3800.0,337.33,337.52,337.3,337.44,3800.0
2019-03-08 15:05:00,337.44,337.6,337.19,337.48,8200.0,337.44,337.6,337.19,337.48,8200.0
2019-03-08 15:10:00,337.37,337.41,337.19,337.25,4605.0,337.37,337.41,337.19,337.25,4605.0
2019-03-08 15:15:00,337.31,337.34,337.21,337.32,5000.0,337.31,337.34,337.21,337.32,5000.0
2019-03-08 15:20:00,337.32,337.32,336.91,336.96,4802.0,337.32,337.32,336.91,336.96,4802.0
2019-03-08 15:25:00,336.94,337.06,336.83,336.97,3734.0,336.94,337.06,336.83,336.97,3734.0
2019-03-08 15:30:00,336.95,337.38,336.89,337.25,9611.0,336.95,337.38,336.89,337.25,9611.0
2019-03-08 15:35:00,337.17,337.17,336.46,336.67,5412.0,337.17,337.17,336.46,336.67,5412.0
2019-03-08 15:40:00,336.73,337.27,336.49,337.17,7365.0,336.73,337.27,336.49,337.17,7365.0
2019-03-08 15:45:00,337.23,337.41,336.85,336.9,8806.0,337.23,337.41,336.85,336.9,8806.0
2019-03-08 15:50:00,336.91,337.46,336.91,337.07,14612.0,336.91,337.46,336.91,337.07,14612.0
2019-03-08 15:55:00,337.0,337.8,336.88,337.54,38871.0,337.0,337.8,336.88,337.54,38871.0
2019-03-11 09:30:00,337.69,337.99,336.04,337.99,4819.0,337.69,337.99,336.04,337.99,4819.0
2019-03-11 09:35:00,338.77,339.16,338.76,338.78,2928.0,338.77,339.16,338.76,338.78,2928.0
2019-03-11 09:40:00,338.78,338.78,337.84,337.84,5539.0,338.78,338.78,337.84,337.84,5539.0
2019-03-11 09:45:00,337.7,338.73,337.5,338.35,4000.0,337.7,338.73,337.5,338.35,4000.0
2019-03-11 09:50:00,338.42,339.45,338.38,339.45,3350.0,338.42,339.45,338.38,339.45,3350.0
2019-03-11 09:55:00,339.34,339.76,339.25,339.41,4806.0,339.34,339.76,339.25,339.41,4806.0
2019-03-11 10:00:00,339.47,340.56,339.46,340.44,8339.0,339.47,340.56,339.46,340.44,8339.0
2019-03-11 10:05:00,340.19,340.19,339.54,340.0,4481.0,340.19,340.19,339.54,340.0,4481.0
2019-03-11 10:10:00,340.01,340.7,339.85,340.64,4480.0,340.01,340.7,339.85,340.64,4480.0
2019-03-11 10:15:00,340.65,340.76,340.34,340.34,5696.0,340.65,340.76,340.34,340.34,5696.0
2019-03-11 10:20:00,340.16,340.54,340.16,340.44,3096.0,340.16,340.54,340.16,340.44,3096.0
2019-03-11 10:25:00,340.55,340.55,340.02,340.3,5526.0,340.55,340.55,340.02,340.3,5526.0
2019-03-11 10:30:00,340.42,340.54,340.02,340.47,3100.0,340.42,340.54,340.02,340.47,3100.0
2019-03-11 10:35:00,340.49,340.68,340.27,340.34,4755.0,340.49,340.68,340.27,340.34,4755.0
2019-03-11 10:40:00,340.33,340.33,339.44,339.57,9802.0,340.33,340.33,339.44,339.57,9802.0
2019-03-11 10:45:00,339.4,340.12,338.94,340.12,9586.0,339.4,340.12,338.94,340.12,9586.0
2019-03-11 10:50:00,340.12,340.38,340.12,340.33,1500.0,340.12,340.38,340.12,340.33,1500.0
2019-03-11 10:55:00,340.35,340.79,340.35,340.79,6706.0,340.35,340.79,340.35,340.79,6706.0
2019-03-11 11:00:00,340.69,340.77,340.52,340.65,9100.0,340.69,340.77,340.52,340.65,9100.0
2019-03-11 11:05:00,340.67,340.75,340.46,340.47,8075.0,340.67,340.75,340.46,340.47,8075.0
2019-03-11 11:10:00,340.47,340.62,340.3,340.62,9170.0,340.47,340.62,340.3,340.62,9170.0
2019-03-11 11:15:00,340.67,340.67,340.27,340.51,6001.0,340.67,340.67,340.27,340.51,6001.0
2019-03-11 11:20:00,340.49,340.62,340.44,340.62,6200.0,340.49,340.62,340.44,340.62,6200.0
2019-03-11 11:25:00,340.63,340.65,340.31,340.65,6082.0,340.63,340.65,340.31,340.65,6082.0
2019-03-11 11:30:00,340.65,340.78,340.44,340.62,4700.0,340.65,340.78,340.44,340.62,4700.0
2019-03-11 11:35:00,340.61,341.48,340.61,340.99,8497.0,340.61,341.48,340.61,340.99,8497.0
2019-03-11 11:40:00,341.17,341.17,340.84,340.92,4703.0,341.17,341.17,340.84,340.92,4703.0
2019-03-11 11:45:00,340.89,341.0,340.74,340.88,4888.0,340.89,341.0,340.74,340.88,4888.0
2019-03-11 11:50:00,340.9,340.97,340.72,340.8,7300.0,340.9,340.97,340.72,340.8,7300.0
2019-03-11 11:55:00,340.83,340.84,340.53,340.6,17286.0,340.83,340.84,340.53,340.6,17286.0
2019-03-11 12:00:00,340.61,341.15,340.57,341.14,59323.0,340.61,341.15,340.57,341.14,59323.0
2019-03-11 12:05:00,341.11,341.29,340.78,341.08,46793.0,341.11,341.29,340.78,341.08,46793.0
2019-03-11 12:10:00,341.12,341.2,340.67,340.81,24184.0,341.12,341.2,340.67,340.81,24184.0
2019-03-11 12:15:00,340.81,340.83,340.53,340.54,34751.0,340.81,340.83,340.53,340.54,34751.0
2019-03-11 12:20:00,340.54,341.08,340.53,341.0,12386.0,340.54,341.08,340.53,341.0,12386.0
2019-03-11 12:25:00,340.99,341.33,340.99,341.31,8467.0,340.99,341.33,340.99,341.31,8467.0
2019-03-11 12:30:00,341.28,341.36,341.05,341.13,12370.0,341.28,341.36,341.05,341.13,12370.0
2019-03-11 12:35:00,341.16,341.29,341.13,341.13,5887.0,341.16,341.29,341.13,341.13,5887.0
2019-03-11 12:40:00,341.19,341.21,341.12,341.13,4903.0,341.19,341.21,341.12,341.13,4903.0
2019-03-11 12:45:00,341.13,341.18,341.04,341.09,6498.0,341.13,341.18,341.04,341.09,6498.0
2019-03-11 12:50:00,341.09,341.17,341.09,341.13,31600.0,341.09,341.17,341.09,341.13,31600.0
2019-03-11 12:55:00,341.06,341.17,341.05,341.1,4908.0,341.06,341.17,341.05,341.1,4908.0
2019-03-11 13:00:00,341.17,341.17,341.06,341.12,3914.0,341.17,341.17,341.06,341.12,3914.0
2019-03-11 13:05:00,341.15,341.41,341.11,341.31,19501.0,341.15,341.41,341.11,341.31,19501.0
2019-03-11 13:10:00,341.35,341.35,341.2,341.2,4301.0,341.35,341.35,341.2,341.2,4301.0
2019-03-11 13:15:00,341.23,341.32,341.17,341.25,11678.0,341.23,341.32,341.17,341.25,11678.0
2019-03-11 13:20:00,341.27,341.27,341.21,341.23,4600.0,341.27,341.27,341.21,341.23,4600.0
2019-03-11 13:25:00,341.23,341.58,341.19,341.5,7588.0,341.23,341.58,341.19,341.5,7588.0
2019-03-11 13:30:00,341.45,341.5,341.29,341.44,21982.0,341.45,341.5,341.29,341.44,21982.0
2019-03-11 13:35:00,341.44,341.5,341.4,341.5,9168.0,341.44,341.5,341.4,341.5,9168.0
2019-03-11 13:40:00,341.5,341.52,341.29,341.44,6474.0,341.5,341.52,341.29,341.44,6474.0
2019-03-11 13:45:00,341.49,341.55,341.27,341.29,10100.0,341.49,341.55,341.27,341.29,10100.0
2019-03-11 13:50:00,341.26,341.48,341.22,341.39,2926.0,341.26,341.48,341.22,341.39,2926.0
2019-03-11 13:55:00,341.37,341.56,341.36,341.42,5800.0,341.37,341.56,341.36,341.42,5800.0
2019-03-11 14:00:00,341.44,341.88,341.44,341.88,4114.0,341.44,341.88,341.44,341.88,4114.0
2019-03-11 14:05:00,341.85,341.88,341.69,341.72,5707.0,341.85,341.88,341.69,341.72,5707.0
2019-03-11 14:10:00,341.66,341.68,341.49,341.62,3984.0,341.66,341.68,341.49,341.62,3984.0
2019-03-11 14:15:00,341.58,341.61,341.49,341.49,2107.0,341.58,341.61,341.49,341.49,2107.0
2019-03-11 14:20:00,341.56,341.64,341.47,341.54,6610.0,341.56,341.64,341.47,341.54,6610.0
2019-03-11 14:25:00,341.6,341.6,341.47,341.54,3063.0,341.6,341.6,341.47,341.54,3063.0
2019-03-11 14:30:00,341.55,341.6,341.49,341.53,8359.0,341.55,341.6,341.49,341.53,8359.0
2019-03-11 14:35:00,341.53,341.68,341.49,341.57,16689.0,341.53,341.68,341.49,341.57,16689.0
2019-03-11 14:40:00,341.59,341.68,341.51,341.55,5416.0,341.59,341.68,341.51,341.55,5416.0
2019-03-11 14:45:00,341.51,341.6,341.44,341.45,9013.0,341.51,341.6,341.44,341.45,9013.0
2019-03-11 14:50:00,341.47,341.52,341.24,341.32,13912.0,341.47,341.52,341.24,341.32,13912.0
2019-03-11 14:55:00,341.32,341.43,341.25,341.38,3471.0,341.32,341.43,341.25,341.38,3471.0
2019-03-11 15:00:00,341.38,341.38,341.14,341.19,7098.0,341.38,341.38,341.14,341.19,7098.0
2019-03-11 15:05:00,341.2,341.5,341.2,341.5,4800.0,341.2,341.5,341.2,341.5,4800.0
2019-03-11 15:10:00,341.49,341.56,341.45,341.45,3436.0,341.49,341.56,341.45,341.45,3436.0
2019-03-11 15:15:00,341.46,341.51,341.4,341.46,6900.0,341.46,341.51,341.4,341.46,6900.0
2019-03-11 15:20:00,341.44,341.54,341.24,341.49,11482.0,341.44,341.54,341.24,341.49,11482.0
2019-03-11 15:25:00,341.42,341.42,341.19,341.22,6770.0,341.42,341.42,341.19,341.22,6770.0
2019-03-11 15:30:00,341.24,341.24,340.97,341.03,25940.0,341.24,341.24,340.97,341.03,25940.0
2019-03-11 15:35:00,341.03,341.04,340.85,340.85,16252.0,341.03,341.04,340.85,340.85,16252.0
2019-03-11 15:40:00,340.85,340.92,340.75,340.92,6688.0,340.85,340.92,340.75,340.92,6688.0
2019-03-11 15:45:00,341.0,341.13,340.79,341.09,13035.0,341.0,341.13,340.79,341.09,13035.0
2019-03-11 15:50:00,341.04,341.22,340.58,340.67,52032.0,341.04,341.22,340.58,340.67,52032.0
2019-03-11 15:55:00,340.68,341.34,340.67,341.05,75727.0,340.68,341.34,340.67,341.05,75727.0
2019-03-12 09:30:00,342.23,342.4,340.0,340.64,10342.0,342.23,342.4,340.0,340.64,10342.0
2019-03-12 09:35:00,340.55,341.21,340.38,340.54,9414.0,340.55,341.21,340.38,340.54,9414.0
2019-03-12 09:40:00,340.5,341.45,340.39,340.74,2400.0,340.5,341.45,340.39,340.74,2400.0
2019-03-12 09:45:00,340.74,341.09,340.43,341.05,8020.0,340.74,341.09,340.43,341.05,8020.0
2019-03-12 09:50:00,340.96,341.08,340.57,340.74,18920.0,340.96,341.08,340.57,340.74,18920.0
2019-03-12 09:55:00,340.74,340.9,340.6,340.71,5897.0,340.74,340.9,340.6,340.71,5897.0
2019-03-12 10:00:00,340.71,340.82,340.32,340.82,8092.0,340.71,340.82,340.32,340.82,8092.0
2019-03-12 10:05:00,340.82,340.85,340.31,340.53,14900.0,340.82,340.85,340.31,340.53,14900.0
2019-03-12 10:10:00,340.45,340.96,340.45,340.76,12922.0,340.45,340.96,340.45,340.76,12922.0
2019-03-12 10:15:00,340.67,340.81,340.43,340.69,32616.0,340.67,340.81,340.43,340.69,32616.0
2019-03-12 10:20:00,340.65,340.77,339.91,339.91,40114.0,340.65,340.77,339.91,339.91,40114.0
2019-03-12 10:25:00,339.91,340.71,339.7,340.71,13363.0,339.91,340.71,339.7,340.71,13363.0
2019-03-12 10:30:00,340.81,340.95,340.56,340.75,13233.0,340.81,340.95,340.56,340.75,13233.0
2019-03-12 10:35:00,340.78,340.86,340.43,340.43,7774.0,340.78,340.86,340.43,340.43,7774.0
2019-03-12 10:40:00,340.55,340.75,340.43,340.63,3205.0,340.55,340.75,340.43,340.63,3205.0
2019-03-12 10:45:00,340.58,340.64,340.51,340.59,2602.0,340.58,340.64,340.51,340.59,2602.0
2019-03-12 10:50:00,340.52,340.65,340.45,340.59,6262.0,340.52,340.65,340.45,340.59,6262.0
2019-03-12 10:55:00,340.52,340.72,340.5,340.71,4381.0,340.52,340.72,340.5,340.71,4381.0
2019-03-12 11:00:00,340.69,340.75,339.93,339.95,13187.0,340.69,340.75,339.93,339.95,13187.0
2019-03-12 11:05:00,340.06,340.41,340.06,340.35,6654.0,340.06,340.41,340.06,340.35,6654.0
2019-03-12 11:10:00,340.35,340.65,340.34,340.43,6630.0,340.35,340.65,340.34,340.43,6630.0
2019-03-12 11:15:00,340.39,340.75,340.38,340.73,6454.0,340.39,340.75,340.38,340.73,6454.0
2019-03-12 11:20:00,340.78,340.89,340.42,340.5,10712.0,340.78,340.89,340.42,340.5,10712.0
2019-03-12 11:25:00,340.49,340.75,340.36,340.58,6849.0,340.49,340.75,340.36,340.58,6849.0
2019-03-12 11:30:00,340.52,340.7,340.4,340.5,6876.0,340.52,340.7,340.4,340.5,6876.0
2019-03-12 11:35:00,340.55,340.94,340.55,340.79,21809.0,340.55,340.94,340.55,340.79,21809.0
2019-03-12 11:40:00,340.8,340.8,340.62,340.63,10935.0,340.8,340.8,340.62,340.63,10935.0
2019-03-12 11:45:00,340.68,340.74,340.56,340.65,13947.0,340.68,340.74,340.56,340.65,13947.0
2019-03-12 11:50:00,340.66,340.74,340.53,340.68,11203.0,340.66,340.74,340.53,340.68,11203.0
2019-03-12 11:55:00,340.68,340.8,340.6,340.71,22803.0,340.68,340.8,340.6,340.71,22803.0
2019-03-12 12:00:00,340.73,340.9,340.63,340.85,9912.0,340.73,340.9,340.63,340.85,9912.0
2019-03-12 12:05:00,340.92,340.95,340.8,340.9,4705.0,340.92,340.95,340.8,340.9,4705.0
2019-03-12 12:10:00,340.91,341.29,340.85,341.29,22495.0,340.91,341.29,340.85,341.29,22495.0
2019-03-12 12:15:00,341.27,341.27,341.07,341.14,11634.0,341.27,341.27,341.07,341.14,11634.0
2019-03-12 12:20:00,341.13,341.45,341.09,341.17,13873.0,341.13,341.45,341.09,341.17,13873.0
2019-03-12 12:25:00,341.17,341.36,341.07,341.2,21797.0,341.17,341.36,341.07,341.2,21797.0
2019-03-12 12:30:00,341.2,341.39,341.2,341.24,8108.0,341.2,341.39,341.2,341.24,8108.0
2019-03-12 12:35:00,341.26,341.38,341.21,341.28,45227.0,341.26,341.38,341.21,341.28,45227.0
2019-03-12 12:40:00,341.28,341.46,341.27,341.31,34333.0,341.28,341.46,341.27,341.31,34333.0
2019-03-12 12:45:00,341.35,341.39,341.27,341.29,8533.0,341.35,341.39,341.27,341.29,8533.0
2019-03-12 12:50:00,341.29,341.41,341.24,341.38,7466.0,341.29,341.41,341.24,341.38,7466.0
2019-03-12 12:55:00,341.4,341.41,341.31,341.31,14620.0,341.4,341.41,341.31,341.31,14620.0
2019-03-12 13:00:00,341.35,341.63,341.31,341.53,20785.0,341.35,341.63,341.31,341.53,20785.0
2019-03-12 13:05:00,341.51,341.69,341.46,341.56,10773.0,341.51,341.69,341.46,341.56,10773.0
2019-03-12 13:10:00,341.6,341.67,341.47,341.65,6007.0,341.6,341.67,341.47,341.65,6007.0
2019-03-12 13:15:00,341.65,341.68,341.48,341.63,5778.0,341.65,341.68,341.48,341.63,5778.0
2019-03-12 13:20:00,341.63,341.7,341.53,341.63,8303.0,341.63,341.7,341.53,341.63,8303.0
2019-03-12 13:25:00,341.66,341.97,341.66,341.95,3639.0,341.66,341.97,341.66,341.95,3639.0
2019-03-12 13:30:00,341.95,342.01,341.76,341.94,7255.0,341.95,342.01,341.76,341.94,7255.0
2019-03-12 13:35:00,341.98,342.03,341.84,341.94,8160.0,341.98,342.03,341.84,341.94,8160.0
2019-03-12 13:40:00,341.89,341.96,341.79,341.86,8980.0,341.89,341.96,341.79,341.86,8980.0
2019-03-12 13:45:00,341.94,342.1,341.84,341.96,11802.0,341.94,342.1,341.84,341.96,11802.0
2019-03-12 13:50:00,341.9,341.97,341.84,341.94,4552.0,341.9,341.97,341.84,341.94,4552.0
2019-03-12 13:55:00,341.97,341.97,341.74,341.75,5201.0,341.97,341.97,341.74,341.75,5201.0
2019-03-12 14:00:00,341.76,341.94,341.76,341.91,2887.0,341.76,341.94,341.76,341.91,2887.0
2019-03-12 14:05:00,341.92,342.11,341.91,342.02,6352.0,341.92,342.11,341.91,342.02,6352.0
2019-03-12 14:10:00,342.02,342.14,341.97,342.1,9325.0,342.02,342.14,341.97,342.1,9325.0
2019-03-12 14:15:00,342.08,342.39,342.04,342.39,2329.0,342.08,342.39,342.04,342.39,2329.0
2019-03-12 14:20:00,342.4,342.5,342.29,342.36,5739.0,342.4,342.5,342.29,342.36,5739.0
2019-03-12 14:25:00,342.31,342.32,342.07,342.21,4121.0,342.31,342.32,342.07,342.21,4121.0
2019-03-12 14:30:00,342.24,342.54,342.24,342.5,2500.0,342.24,342.54,342.24,342.5,2500.0
2019-03-12 14:35:00,342.49,342.58,342.43,342.44,11636.0,342.49,342.58,342.43,342.44,11636.0
2019-03-12 14:40:00,342.44,342.44,342.37,342.41,2036.0,342.44,342.44,342.37,342.41,2036.0
2019-03-12 14:45:00,342.44,342.65,342.43,342.6,12107.0,342.44,342.65,342.43,342.6,12107.0
2019-03-12 14:50:00,342.61,342.66,342.18,342.18,5043.0,342.61,342.66,342.18,342.18,5043.0
2019-03-12 14:55:00,342.25,342.55,342.25,342.52,6484.0,342.25,342.55,342.25,342.52,6484.0
2019-03-12 15:00:00,342.4,342.53,342.31,342.36,6150.0,342.4,342.53,342.31,342.36,6150.0
2019-03-12 15:05:00,342.37,342.53,342.37,342.49,3144.0,342.37,342.53,342.37,342.49,3144.0
2019-03-12 15:10:00,342.41,342.45,342.36,342.37,4448.0,342.41,342.45,342.36,342.37,4448.0
2019-03-12 15:15:00,342.35,342.39,342.08,342.08,8940.0,342.35,342.39,342.08,342.08,8940.0
2019-03-12 15:20:00,342.04,342.26,342.0,342.16,7543.0,342.04,342.26,342.0,342.16,7543.0
2019-03-12 15:25:00,342.26,342.26,342.08,342.1,5340.0,342.26,342.26,342.08,342.1,5340.0
2019-03-12 15:30:00,342.05,342.24,342.02,342.2,9655.0,342.05,342.24,342.02,342.2,9655.0
2019-03-12 15:35:00,342.15,342.25,342.06,342.25,14862.0,342.15,342.25,342.06,342.25,14862.0
2019-03-12 15:40:00,342.2,342.33,342.13,342.19,22836.0,342.2,342.33,342.13,342.19,22836.0
2019-03-12 15:45:00,342.25,342.28,342.07,342.12,25295.0,342.25,342.28,342.07,342.12,25295.0
2019-03-12 15:50:00,342.13,342.35,342.09,342.23,25226.0,342.13,342.35,342.09,342.23,25226.0
2019-03-12 15:55:00,342.2,342.59,341.92,342.59,24575.0,342.2,342.59,341.92,342.59,24575.0
2019-03-13 09:30:00,343.99,343.99,342.52,343.04,10195.0,343.99,343.99,342.52,343.04,10195.0
2019-03-13 09:35:00,343.13,343.36,342.65,342.75,6142.0,343.13,343.36,342.65,342.75,6142.0
2019-03-13 09:40:00,342.88,343.1,342.63,343.0,8764.0,342.88,343.1,342.63,343.0,8764.0
2019-03-13 09:45:00,343.04,343.05,342.6,342.99,3900.0,343.04,343.05,342.6,342.99,3900.0
2019-03-13 09:50:00,343.12,343.47,342.88,343.0,10200.0,343.12,343.47,342.88,343.0,10200.0
2019-03-13 09:55:00,342.92,343.28,342.87,343.28,14081.0,342.92,343.28,342.87,343.28,14081.0
2019-03-13 10:00:00,343.27,343.59,343.05,343.55,26078.0,343.27,343.59,343.05,343.55,26078.0
2019-03-13 10:05:00,343.52,343.79,343.51,343.56,6382.0,343.52,343.79,343.51,343.56,6382.0
2019-03-13 10:10:00,343.47,343.58,343.26,343.3,9534.0,343.47,343.58,343.26,343.3,9534.0
2019-03-13 10:15:00,343.22,343.5,342.95,343.5,9053.0,343.22,343.5,342.95,343.5,9053.0
2019-03-13 10:20:00,343.5,343.61,343.29,343.53,27182.0,343.5,343.61,343.29,343.53,27182.0
2019-03-13 10:25:00,343.5,343.77,343.4,343.41,20550.0,343.5,343.77,343.4,343.41,20550.0
2019-03-13 10:30:00,343.49,344.5,343.42,344.32,10121.0,343.49,344.5,343.42,344.32,10121.0
2019-03-13 10:35:00,344.5,344.5,343.56,343.99,14800.0,344.5,344.5,343.56,343.99,14800.0
2019-03-13 10:40:00,343.95,344.05,343.88,343.96,1700.0,343.95,344.05,343.88,343.96,1700.0
2019-03-13 10:45:00,344.01,344.09,343.92,344.01,30262.0,344.01,344.09,343.92,344.01,30262.0
2019-03-13 10:50:00,344.01,344.05,343.83,343.97,24005.0,344.01,344.05,343.83,343.97,24005.0
2019-03-13 10:55:00,343.99,344.9,343.99,344.89,12700.0,343.99,344.9,343.99,344.89,12700.0
2019-03-13 11:00:00,344.87,345.4,344.72,345.32,26026.0,344.87,345.4,344.72,345.32,26026.0
2019-03-13 11:05:00,345.21,345.49,345.13,345.4,28441.0,345.21,345.49,345.13,345.4,28441.0
2019-03-13 11:10:00,345.41,345.47,345.22,345.25,19789.0,345.41,345.47,345.22,345.25,19789.0
2019-03-13 11:15:00,345.34,345.34,344.89,344.93,22934.0,345.34,345.34,344.89,344.93,22934.0
2019-03-13 11:20:00,344.94,345.0,344.61,344.88,24879.0,344.94,345.0,344.61,344.88,24879.0
2019-03-13 11:25:00,344.96,345.07,344.8,344.86,18371.0,344.96,345.07,344.8,344.86,18371.0
2019-03-13 11:30:00,344.86,345.27,344.84,344.87,62038.0,344.86,345.27,344.84,344.87,62038.0
2019-03-13 11:35:00,344.87,344.98,344.49,344.52,23200.0,344.87,344.98,344.49,344.52,23200.0
2019-03-13 11:40:00,344.52,344.65,344.31,344.43,23794.0,344.52,344.65,344.31,344.43,23794.0
2019-03-13 11:45:00,344.43,344.65,344.39,344.51,11318.0,344.43,344.65,344.39,344.51,11318.0
2019-03-13 11:50:00,344.53,344.58,344.46,344.55,9946.0,344.53,344.58,344.46,344.55,9946.0
2019-03-13 11:55:00,344.57,344.63,344.37,344.45,10832.0,344.57,344.63,344.37,344.45,10832.0
2019-03-13 12:00:00,344.53,344.93,344.5,344.63,24112.0,344.53,344.93,344.5,344.63,24112.0
2019-03-13 12:05:00,344.63,344.64,344.49,344.55,11293.0,344.63,344.64,344.49,344.55,11293.0
2019-03-13 12:10:00,344.53,345.0,344.4,345.0,39600.0,344.53,345.0,344.4,345.0,39600.0
2019-03-13 12:15:00,344.93,345.03,344.59,344.9,10444.0,344.93,345.03,344.59,344.9,10444.0
2019-03-13 12:20:00,344.8,345.38,344.77,345.17,51752.0,344.8,345.38,344.77,345.17,51752.0
2019-03-13 12:25:00,345.15,345.4,345.02,345.03,16087.0,345.15,345.4,345.02,345.03,16087.0
2019-03-13 12:30:00,345.1,345.3,345.06,345.18,5364.0,345.1,345.3,345.06,345.18,5364.0
2019-03-13 12:35:00,345.17,345.2,345.12,345.14,10697.0,345.17,345.2,345.12,345.14,10697.0
2019-03-13 12:40:00,345.13,345.22,345.07,345.13,7501.0,345.13,345.22,345.07,345.13,7501.0
2019-03-13 12:45:00,345.13,345.25,344.97,345.05,14861.0,345.13,345.25,344.97,345.05,14861.0
2019-03-13 12:50:00,345.06,345.11,344.96,344.96,10568.0,345.06,345.11,344.96,344.96,10568.0
2019-03-13 12:55:00,344.97,345.17,344.97,345.08,5700.0,344.97,345.17,344.97,345.08,5700.0
2019-03-13 13:00:00,345.1,345.33,345.04,345.3,16618.0,345.1,345.33,345.04,345.3,16618.0
2019-03-13 13:05:00,345.31,345.34,345.2,345.26,11816.0,345.31,345.34,345.2,345.26,11816.0
2019-03-13 13:10:00,345.27,345.34,344.99,345.26,12874.0,345.27,345.34,344.99,345.26,12874.0
2019-03-13 13:15:00,345.33,345.45,345.26,345.27,20013.0,345.33,345.45,345.26,345.27,20013.0
2019-03-13 13:20:00,345.31,345.37,345.19,345.25,10885.0,345.31,345.37,345.19,345.25,10885.0
2019-03-13 13:25:00,345.27,345.27,345.15,345.19,3018.0,345.27,345.27,345.15,345.19,3018.0
2019-03-13 13:30:00,345.27,345.33,345.19,345.27,7526.0,345.27,345.33,345.19,345.27,7526.0
2019-03-13 13:35:00,345.33,345.38,345.22,345.31,10285.0,345.33,345.38,345.22,345.31,10285.0
2019-03-13 13:40:00,345.34,346.72,345.34,346.28,53403.0,345.34,346.72,345.34,346.28,53403.0
2019-03-13 13:45:00,346.21,346.85,345.77,346.82,11539.0,346.21,346.85,345.77,346.82,11539.0
2019-03-13 13:50:00,346.81,347.33,346.81,347.33,7629.0,346.81,347.33,346.81,347.33,7629.0
2019-03-13 13:55:00,347.43,347.43,347.04,347.33,4400.0,347.43,347.43,347.04,347.33,4400.0
2019-03-13 14:00:00,347.25,347.75,347.24,347.69,4982.0,347.25,347.75,347.24,347.69,4982.0
2019-03-13 14:05:00,347.59,348.36,347.57,348.36,5157.0,347.59,348.36,347.57,348.36,5157.0
2019-03-13 14:10:00,348.37,348.74,348.26,348.4,6575.0,348.37,348.74,348.26,348.4,6575.0
2019-03-13 14:15:00,348.38,348.51,348.22,348.33,13002.0,348.38,348.51,348.22,348.33,13002.0
2019-03-13 14:20:00,348.3,348.77,348.3,348.77,6430.0,348.3,348.77,348.3,348.77,6430.0
2019-03-13 14:25:00,348.77,348.93,348.42,348.6,14702.0,348.77,348.93,348.42,348.6,14702.0
2019-03-13 14:30:00,348.48,348.75,348.35,348.74,4531.0,348.48,348.75,348.35,348.74,4531.0
2019-03-13 14:35:00,348.93,349.53,348.93,349.45,3225.0,348.93,349.53,348.93,349.45,3225.0
2019-03-13 14:40:00,349.43,349.48,348.95,349.18,6090.0,349.43,349.48,348.95,349.18,6090.0
2019-03-13 14:45:00,349.18,349.18,348.54,348.75,8050.0,349.18,349.18,348.54,348.75,8050.0
2019-03-13 14:50:00,348.66,349.21,348.26,349.17,10074.0,348.66,349.21,348.26,349.17,10074.0
2019-03-13 14:55:00,349.18,349.67,349.08,349.63,10201.0,349.18,349.67,349.08,349.63,10201.0
2019-03-13 15:00:00,349.6,349.9,349.36,349.82,20315.0,349.6,349.9,349.36,349.82,20315.0
2019-03-13 15:05:00,349.82,349.93,349.21,349.33,14982.0,349.82,349.93,349.21,349.33,14982.0
2019-03-13 15:10:00,349.46,349.78,349.37,349.63,10439.0,349.46,349.78,349.37,349.63,10439.0
2019-03-13 15:15:00,349.59,349.65,349.43,349.48,7714.0,349.59,349.65,349.43,349.48,7714.0
2019-03-13 15:20:00,349.47,349.72,349.29,349.55,12543.0,349.47,349.72,349.29,349.55,12543.0
2019-03-13 15:25:00,349.57,349.85,349.41,349.78,14307.0,349.57,349.85,349.41,349.78,14307.0
2019-03-13 15:30:00,349.74,350.06,349.73,349.98,21557.0,349.74,350.06,349.73,349.98,21557.0
2019-03-13 15:35:00,349.98,350.06,349.83,349.86,21408.0,349.98,350.06,349.83,349.86,21408.0
2019-03-13 15:40:00,349.83,349.94,349.5,349.51,21076.0,349.83,349.94,349.5,349.51,21076.0
2019-03-13 15:45:00,349.46,349.65,348.89,348.9,31109.0,349.46,349.65,348.89,348.9,31109.0
2019-03-13 15:50:00,348.9,348.97,348.08,348.16,45225.0,348.9,348.97,348.08,348.16,45225.0
2019-03-13 15:55:00,348.18,348.25,347.87,348.13,66576.0,348.18,348.25,347.87,348.13,66576.0
2019-03-14 09:30:00,348.97,349.11,346.33,347.97,14225.0,348.97,349.11,346.33,347.97,14225.0
2019-03-14 09:35:00,348.0,348.55,347.05,347.23,4873.0,348.0,348.55,347.05,347.23,4873.0
2019-03-14 09:40:00,347.04,347.09,346.22,346.73,5175.0,347.04,347.09,346.22,346.73,5175.0
2019-03-14 09:45:00,346.75,347.58,346.75,347.39,6730.0,346.75,347.58,346.75,347.39,6730.0
2019-03-14 09:50:00,347.29,347.29,346.63,347.06,2735.0,347.29,347.29,346.63,347.06,2735.0
2019-03-14 09:55:00,347.1,348.43,347.1,348.43,11438.0,347.1,348.43,347.1,348.43,11438.0
2019-03-14 10:00:00,348.28,348.78,348.28,348.4,3345.0,348.28,348.78,348.28,348.4,3345.0
2019-03-14 10:05:00,348.66,349.31,348.66,349.13,6437.0,348.66,349.31,348.66,349.13,6437.0
2019-03-14 10:10:00,349.12,349.19,348.7,349.0,8922.0,349.12,349.19,348.7,349.0,8922.0
2019-03-14 10:15:00,349.22,349.89,349.12,349.77,4100.0,349.22,349.89,349.12,349.77,4100.0
2019-03-14 10:20:00,349.77,350.31,349.77,350.22,4100.0,349.77,350.31,349.77,350.22,4100.0
2019-03-14 10:25:00,350.34,350.42,350.08,350.42,3926.0,350.34,350.42,350.08,350.42,3926.0
2019-03-14 10:30:00,350.55,351.63,350.53,350.86,13147.0,350.55,351.63,350.53,350.86,13147.0
2019-03-14 10:35:00,350.8,350.9,350.62,350.62,8900.0,350.8,350.9,350.62,350.62,8900.0
2019-03-14 10:40:00,350.8,351.26,350.75,351.16,3200.0,350.8,351.26,350.75,351.16,3200.0
2019-03-14 10:45:00,351.15,351.23,350.88,351.21,1861.0,351.15,351.23,350.88,351.21,1861.0
2019-03-14 10:50:00,351.33,351.71,351.17,351.66,13877.0,351.33,351.71,351.17,351.66,13877.0
2019-03-14 10:55:00,351.51,352.0,351.51,351.88,4000.0,351.51,352.0,351.51,351.88,4000.0
2019-03-14 11:00:00,351.9,352.03,351.69,351.79,4800.0,351.9,352.03,351.69,351.79,4800.0
2019-03-14 11:05:00,351.86,352.25,351.85,352.05,4430.0,351.86,352.25,351.85,352.05,4430.0
2019-03-14 11:10:00,352.04,352.5,351.9,352.5,3117.0,352.04,352.5,351.9,352.5,3117.0
2019-03-14 11:15:00,352.51,352.61,352.37,352.43,2800.0,352.51,352.61,352.37,352.43,2800.0
2019-03-14 11:20:00,352.37,352.52,352.13,352.37,5708.0,352.37,352.52,352.13,352.37,5708.0
2019-03-14 11:25:00,352.42,352.44,352.02,352.02,3700.0,352.42,352.44,352.02,352.02,3700.0
2019-03-14 11:30:00,352.02,352.27,351.97,352.09,2481.0,352.02,352.27,351.97,352.09,2481.0
2019-03-14 11:35:00,352.02,352.5,351.94,352.5,3790.0,352.02,352.5,351.94,352.5,3790.0
2019-03-14 11:40:00,352.59,353.24,352.54,353.24,4806.0,352.59,353.24,352.54,353.24,4806.0
2019-03-14 11:45:00,353.2,353.86,353.06,353.69,14206.0,353.2,353.86,353.06,353.69,14206.0
2019-03-14 11:50:00,353.74,354.22,353.74,354.2,8250.0,353.74,354.22,353.74,354.2,8250.0
2019-03-14 11:55:00,354.12,354.44,354.08,354.44,7511.0,354.12,354.44,354.08,354.44,7511.0
2019-03-14 12:00:00,354.47,354.47,353.84,353.98,6010.0,354.47,354.47,353.84,353.98,6010.0
2019-03-14 12:05:00,354.0,354.07,353.53,353.63,10479.0,354.0,354.07,353.53,353.63,10479.0
2019-03-14 12:10:00,353.63,353.63,353.49,353.5,4097.0,353.63,353.63,353.49,353.5,4097.0
2019-03-14 12:15:00,353.41,353.41,352.62,352.72,3509.0,353.41,353.41,352.62,352.72,3509.0
2019-03-14 12:20:00,352.73,352.8,352.39,352.39,5074.0,352.73,352.8,352.39,352.39,5074.0
2019-03-14 12:25:00,352.37,352.39,352.07,352.24,4839.0,352.37,352.39,352.07,352.24,4839.0
2019-03-14 12:30:00,352.23,352.34,352.08,352.19,5900.0,352.23,352.34,352.08,352.19,5900.0
2019-03-14 12:35:00,352.31,352.31,351.74,351.75,3500.0,352.31,352.31,351.74,351.75,3500.0
2019-03-14 12:40:00,351.89,352.14,351.82,351.92,6300.0,351.89,352.14,351.82,351.92,6300.0
2019-03-14 12:45:00,351.92,352.13,351.71,352.13,2300.0,351.92,352.13,351.71,352.13,2300.0
2019-03-14 12:50:00,352.1,352.12,351.64,351.72,4401.0,352.1,352.12,351.64,351.72,4401.0
2019-03-14 12:55:00,351.76,351.97,351.66,351.91,2500.0,351.76,351.97,351.66,351.91,2500.0
2019-03-14 13:00:00,351.9,351.92,351.58,351.92,5100.0,351.9,351.92,351.58,351.92,5100.0
2019-03-14 13:05:00,351.99,352.01,351.81,351.85,2101.0,351.99,352.01,351.81,351.85,2101.0
2019-03-14 13:10:00,351.92,352.45,351.92,352.45,3946.0,351.92,352.45,351.92,352.45,3946.0
2019-03-14 13:15:00,352.46,352.69,352.46,352.52,3331.0,352.46,352.69,352.46,352.52,3331.0
2019-03-14 13:20:00,352.55,352.81,352.5,352.81,1700.0,352.55,352.81,352.5,352.81,1700.0
2019-03-14 13:25:00,352.66,352.83,352.55,352.83,3270.0,352.66,352.83,352.55,352.83,3270.0
2019-03-14 13:30:00,352.83,353.27,352.81,353.27,3203.0,352.83,353.27,352.81,353.27,3203.0
2019-03-14 13:35:00,353.03,353.03,352.78,352.96,2408.0,353.03,353.03,352.78,352.96,2408.0
2019-03-14 13:40:00,352.93,353.06,352.89,353.06,2200.0,352.93,353.06,352.89,353.06,2200.0
2019-03-14 13:45:00,353.11,353.52,353.11,353.5,13608.0,353.11,353.52,353.11,353.5,13608.0
2019-03-14 13:50:00,353.5,353.57,353.12,353.35,8215.0,353.5,353.57,353.12,353.35,8215.0
2019-03-14 13:55:00,353.37,353.38,353.16,353.28,5602.0,353.37,353.38,353.16,353.28,5602.0
2019-03-14 14:00:00,353.35,353.36,353.09,353.19,10100.0,353.35,353.36,353.09,353.19,10100.0
2019-03-14 14:05:00,353.25,353.54,353.1,353.49,12300.0,353.25,353.54,353.1,353.49,12300.0
2019-03-14 14:10:00,353.57,353.58,353.31,353.31,9740.0,353.57,353.58,353.31,353.31,9740.0
2019-03-14 14:15:00,353.3,353.55,353.28,353.48,6300.0,353.3,353.55,353.28,353.48,6300.0
2019-03-14 14:20:00,353.49,353.56,353.21,353.47,8131.0,353.49,353.56,353.21,353.47,8131.0
2019-03-14 14:25:00,353.41,353.6,353.27,353.41,6756.0,353.41,353.6,353.27,353.41,6756.0
2019-03-14 14:30:00,353.31,353.31,353.09,353.26,4739.0,353.31,353.31,353.09,353.26,4739.0
2019-03-14 14:35:00,353.29,353.48,353.28,353.43,4256.0,353.29,353.48,353.28,353.43,4256.0
2019-03-14 14:40:00,353.48,353.65,353.33,353.65,3210.0,353.48,353.65,353.33,353.65,3210.0
2019-03-14 14:45:00,353.66,353.84,353.55,353.75,4635.0,353.66,353.84,353.55,353.75,4635.0
2019-03-14 14:50:00,353.66,353.76,353.56,353.72,4417.0,353.66,353.76,353.56,353.72,4417.0
2019-03-14 14:55:00,353.67,353.93,353.64,353.74,7993.0,353.67,353.93,353.64,353.74,7993.0
2019-03-14 15:00:00,353.67,353.81,353.57,353.72,5430.0,353.67,353.81,353.57,353.72,5430.0
2019-03-14 15:05:00,353.79,353.85,353.69,353.74,5319.0,353.79,353.85,353.69,353.74,5319.0
2019-03-14 15:10:00,353.78,353.86,353.62,353.67,4550.0,353.78,353.86,353.62,353.67,4550.0
2019-03-14 15:15:00,353.72,353.9,353.68,353.78,7712.0,353.72,353.9,353.68,353.78,7712.0
2019-03-14 15:20:00,353.77,353.89,353.64,353.64,6214.0,353.77,353.89,353.64,353.64,6214.0
2019-03-14 15:25:00,353.64,353.77,353.62,353.7,9270.0,353.64,353.77,353.62,353.7,9270.0
2019-03-14 15:30:00,353.68,353.81,353.59,353.59,10000.0,353.68,353.81,353.59,353.59,10000.0
2019-03-14 15:35:00,353.57,353.65,353.37,353.59,17086.0,353.57,353.65,353.37,353.59,17086.0
2019-03-14 15:40:00,353.61,353.73,353.18,353.2,22034.0,353.61,353.73,353.18,353.2,22034.0
2019-03-14 15:45:00,353.21,353.35,353.08,353.35,16251.0,353.21,353.35,353.08,353.35,16251.0
2019-03-14 15:50:00,353.3,353.49,352.51,352.51,39775.0,353.3,353.49,352.51,352.51,39775.0
2019-03-14 15:55:00,352.36,352.83,352.29,352.71,52230.0,352.36,352.83,352.29,352.71,52230.0
2019-03-15 09:30:00,352.36,354.22,351.16,351.25,272210.0,352.36,354.22,351.16,351.25,272210.0
2019-03-15 09:35:00,351.27,351.51,350.85,351.12,5378.0,351.27,351.51,350.85,351.12,5378.0
2019-03-15 09:40:00,350.86,351.9,350.86,351.9,5000.0,350.86,351.9,350.86,351.9,5000.0
2019-03-15 09:45:00,351.82,352.45,351.5,352.45,4620.0,351.82,352.45,351.5,352.45,4620.0
2019-03-15 09:50:00,352.29,352.71,352.25,352.71,3300.0,352.29,352.71,352.25,352.71,3300.0
2019-03-15 09:55:00,352.57,353.17,352.48,352.91,7350.0,352.57,353.17,352.48,352.91,7350.0
2019-03-15 10:00:00,352.92,353.35,352.89,353.35,2600.0,352.92,353.35,352.89,353.35,2600.0
2019-03-15 10:05:00,353.32,353.8,353.26,353.78,4849.0,353.32,353.8,353.26,353.78,4849.0
2019-03-15 10:10:00,353.64,353.93,353.29,353.78,17479.0,353.64,353.93,353.29,353.78,17479.0
2019-03-15 10:15:00,353.87,353.9,353.58,353.77,17218.0,353.87,353.9,353.58,353.77,17218.0
2019-03-15 10:20:00,353.78,353.92,353.68,353.8,14116.0,353.78,353.92,353.68,353.8,14116.0
2019-03-15 10:25:00,353.83,354.08,353.66,353.94,25238.0,353.83,354.08,353.66,353.94,25238.0
2019-03-15 10:30:00,353.94,353.95,353.41,353.45,5702.0,353.94,353.95,353.41,353.45,5702.0
2019-03-15 10:35:00,353.33,353.33,353.02,353.06,2890.0,353.33,353.33,353.02,353.06,2890.0
2019-03-15 10:40:00,353.01,353.47,352.99,353.36,4411.0,353.01,353.47,352.99,353.36,4411.0
2019-03-15 10:45:00,353.45,353.55,353.31,353.42,4348.0,353.45,353.55,353.31,353.42,4348.0
2019-03-15 10:50:00,353.29,353.72,353.29,353.72,2100.0,353.29,353.72,353.29,353.72,2100.0
2019-03-15 10:55:00,353.64,353.71,353.45,353.61,6562.0,353.64,353.71,353.45,353.61,6562.0
2019-03-15 11:00:00,353.61,353.75,353.44,353.64,7000.0,353.61,353.75,353.44,353.64,7000.0
2019-03-15 11:05:00,353.64,354.0,353.64,353.99,4339.0,353.64,354.0,353.64,353.99,4339.0
2019-03-15 11:10:00,353.95,354.0,353.86,353.93,4800.0,353.95,354.0,353.86,353.93,4800.0
2019-03-15 11:15:00,353.93,354.16,353.82,353.88,18376.0,353.93,354.16,353.82,353.88,18376.0
2019-03-15 11:20:00,353.93,353.94,353.76,353.93,13757.0,353.93,353.94,353.76,353.93,13757.0
2019-03-15 11:25:00,353.93,354.64,353.88,354.62,12698.0,353.93,354.64,353.88,354.62,12698.0
2019-03-15 11:30:00,354.68,354.7,354.41,354.53,6210.0,354.68,354.7,354.41,354.53,6210.0
2019-03-15 11:35:00,354.49,354.54,354.08,354.39,3892.0,354.49,354.54,354.08,354.39,3892.0
2019-03-15 11:40:00,354.44,354.57,354.36,354.48,9746.0,354.44,354.57,354.36,354.48,9746.0
2019-03-15 11:45:00,354.48,354.79,354.29,354.77,14468.0,354.48,354.79,354.29,354.77,14468.0
2019-03-15 11:50:00,354.78,354.89,354.44,354.5,15582.0,354.78,354.89,354.44,354.5,15582.0
2019-03-15 11:55:00,354.5,354.87,354.49,354.79,3346.0,354.5,354.87,354.49,354.79,3346.0
2019-03-15 12:00:00,354.81,354.99,354.79,354.98,8200.0,354.81,354.99,354.79,354.98,8200.0
2019-03-15 12:05:00,354.92,355.0,354.84,354.93,13259.0,354.92,355.0,354.84,354.93,13259.0
2019-03-15 12:10:00,354.93,355.75,354.91,355.75,18397.0,354.93,355.75,354.91,355.75,18397.0
2019-03-15 12:15:00,355.73,356.31,355.73,356.25,10204.0,355.73,356.31,355.73,356.25,10204.0
2019-03-15 12:20:00,356.21,356.29,355.82,355.87,6544.0,356.21,356.29,355.82,355.87,6544.0
2019-03-15 12:25:00,355.84,356.15,355.63,356.09,4900.0,355.84,356.15,355.63,356.09,4900.0
2019-03-15 12:30:00,356.03,356.1,355.84,356.03,11130.0,356.03,356.1,355.84,356.03,11130.0
2019-03-15 12:35:00,356.01,356.62,356.0,356.53,4125.0,356.01,356.62,356.0,356.53,4125.0
2019-03-15 12:40:00,356.58,356.9,356.42,356.78,4414.0,356.58,356.9,356.42,356.78,4414.0
2019-03-15 12:45:00,356.69,356.8,356.6,356.67,2600.0,356.69,356.8,356.6,356.67,2600.0
2019-03-15 12:50:00,356.67,356.74,356.11,356.11,8927.0,356.67,356.74,356.11,356.11,8927.0
2019-03-15 12:55:00,356.0,356.0,355.47,355.94,5982.0,356.0,356.0,355.47,355.94,5982.0
2019-03-15 13:00:00,355.94,356.0,355.83,356.0,6328.0,355.94,356.0,355.83,356.0,6328.0
2019-03-15 13:05:00,356.05,356.37,355.93,356.37,2020.0,356.05,356.37,355.93,356.37,2020.0
2019-03-15 13:10:00,356.3,356.78,356.29,356.75,4320.0,356.3,356.78,356.29,356.75,4320.0
2019-03-15 13:15:00,356.75,356.76,356.26,356.45,6472.0,356.75,356.76,356.26,356.45,6472.0
2019-03-15 13:20:00,356.55,356.77,356.34,356.77,2147.0,356.55,356.77,356.34,356.77,2147.0
2019-03-15 13:25:00,356.79,356.79,356.4,356.4,6894.0,356.79,356.79,356.4,356.4,6894.0
2019-03-15 13:30:00,356.39,356.5,356.33,356.5,1900.0,356.39,356.5,356.33,356.5,1900.0
2019-03-15 13:35:00,356.48,356.48,356.29,356.43,3112.0,356.48,356.48,356.29,356.43,3112.0
2019-03-15 13:40:00,356.49,356.66,356.45,356.65,2600.0,356.49,356.66,356.45,356.65,2600.0
2019-03-15 13:45:00,356.6,356.75,356.6,356.74,6508.0,356.6,356.75,356.6,356.74,6508.0
2019-03-15 13:50:00,356.75,356.81,356.6,356.65,4000.0,356.75,356.81,356.6,356.65,4000.0
2019-03-15 13:55:00,356.75,356.75,356.46,356.49,3443.0,356.75,356.75,356.46,356.49,3443.0
2019-03-15 14:00:00,356.45,356.65,356.37,356.54,6960.0,356.45,356.65,356.37,356.54,6960.0
2019-03-15 14:05:00,356.56,356.58,355.8,355.8,8112.0,356.56,356.58,355.8,355.8,8112.0
2019-03-15 14:10:00,355.96,356.02,355.79,355.87,2676.0,355.96,356.02,355.79,355.87,2676.0
2019-03-15 14:15:00,355.98,356.25,355.98,356.08,5816.0,355.98,356.25,355.98,356.08,5816.0
2019-03-15 14:20:00,356.17,356.45,356.05,356.21,7932.0,356.17,356.45,356.05,356.21,7932.0
2019-03-15 14:25:00,356.19,356.53,356.18,356.4,3067.0,356.19,356.53,356.18,356.4,3067.0
2019-03-15 14:30:00,356.48,356.61,356.34,356.61,5047.0,356.48,356.61,356.34,356.61,5047.0
2019-03-15 14:35:00,356.61,356.68,356.13,356.21,13439.0,356.61,356.68,356.13,356.21,13439.0
2019-03-15 14:40:00,356.19,356.5,356.12,356.5,5159.0,356.19,356.5,356.12,356.5,5159.0
2019-03-15 14:45:00,356.44,356.48,356.08,356.33,4054.0,356.44,356.48,356.08,356.33,4054.0
2019-03-15 14:50:00,356.28,356.35,355.68,356.0,9281.0,356.28,356.35,355.68,356.0,9281.0
2019-03-15 14:55:00,356.05,356.12,355.68,356.07,6100.0,356.05,356.12,355.68,356.07,6100.0
2019-03-15 15:00:00,355.97,356.26,355.96,355.99,11053.0,355.97,356.26,355.96,355.99,11053.0
2019-03-15 15:05:00,356.01,356.22,355.86,355.89,9755.0,356.01,356.22,355.86,355.89,9755.0
2019-03-15 15:10:00,355.85,356.0,355.67,355.93,7010.0,355.85,356.0,355.67,355.93,7010.0
2019-03-15 15:15:00,355.98,356.04,355.78,355.86,8363.0,355.98,356.04,355.78,355.86,8363.0
2019-03-15 15:20:00,355.82,355.98,355.77,355.87,13883.0,355.82,355.98,355.77,355.87,13883.0
2019-03-15 15:25:00,355.81,355.89,355.71,355.88,10927.0,355.81,355.89,355.71,355.88,10927.0
2019-03-15 15:30:00,355.82,355.87,355.58,355.72,10144.0,355.82,355.87,355.58,355.72,10144.0
2019-03-15 15:35:00,355.75,355.82,355.63,355.63,12329.0,355.75,355.82,355.63,355.63,12329.0
2019-03-15 15:40:00,355.71,355.91,355.69,355.91,22337.0,355.71,355.91,355.69,355.91,22337.0
2019-03-15 15:45:00,355.88,356.0,355.54,355.76,23765.0,355.88,356.0,355.54,355.76,23765.0
2019-03-15 15:50:00,355.75,355.89,355.32,355.32,31837.0,355.75,355.89,355.32,355.32,31837.0
2019-03-15 15:55:00,355.42,356.34,355.37,355.93,82188.0,355.42,356.34,355.37,355.93,82188.0
2019-03-18 09:30:00,356.52,357.48,356.44,357.12,9455.0,356.52,357.48,356.44,357.12,9455.0
2019-03-18 09:35:00,357.23,357.38,355.47,355.84,6298.0,357.23,357.38,355.47,355.84,6298.0
2019-03-18 09:40:00,355.78,356.04,355.77,356.04,500.0,355.78,356.04,355.77,356.04,500.0
2019-03-18 09:45:00,355.88,357.27,355.88,357.17,14153.0,355.88,357.27,355.88,357.17,14153.0
2019-03-18 09:50:00,357.19,357.2,356.91,357.05,13310.0,357.19,357.2,356.91,357.05,13310.0
2019-03-18 09:55:00,357.04,358.32,357.0,358.15,21047.0,357.04,358.32,357.0,358.15,21047.0
2019-03-18 10:00:00,358.15,358.21,357.81,358.07,26388.0,358.15,358.21,357.81,358.07,26388.0
2019-03-18 10:05:00,358.07,359.32,358.07,359.13,10737.0,358.07,359.32,358.07,359.13,10737.0
2019-03-18 10:10:00,359.17,359.19,358.69,358.86,13074.0,359.17,359.19,358.69,358.86,13074.0
2019-03-18 10:15:00,358.74,359.04,358.68,358.86,16700.0,358.74,359.04,358.68,358.86,16700.0
2019-03-18 10:20:00,358.93,358.96,358.43,358.69,7998.0,358.93,358.96,358.43,358.69,7998.0
2019-03-18 10:25:00,358.44,358.66,358.17,358.65,6704.0,358.44,358.66,358.17,358.65,6704.0
2019-03-18 10:30:00,358.64,358.84,358.64,358.7,11877.0,358.64,358.84,358.64,358.7,11877.0
2019-03-18 10:35:00,358.7,359.09,358.7,358.89,7201.0,358.7,359.09,358.7,358.89,7201.0
2019-03-18 10:40:00,358.83,359.07,358.59,358.91,6366.0,358.83,359.07,358.59,358.91,6366.0
2019-03-18 10:45:00,358.97,359.05,358.8,358.89,11416.0,358.97,359.05,358.8,358.89,11416.0
2019-03-18 10:50:00,358.92,359.5,358.92,359.41,9300.0,358.92,359.5,358.92,359.41,9300.0
2019-03-18 10:55:00,359.28,359.62,359.16,359.51,8114.0,359.28,359.62,359.16,359.51,8114.0
2019-03-18 11:00:00,359.48,359.72,359.29,359.46,5477.0,359.48,359.72,359.29,359.46,5477.0
2019-03-18 11:05:00,359.58,359.58,359.35,359.41,7200.0,359.58,359.58,359.35,359.41,7200.0
2019-03-18 11:10:00,359.41,359.41,358.89,359.12,7201.0,359.41,359.41,358.89,359.12,7201.0
2019-03-18 11:15:00,359.09,359.55,359.0,359.47,12838.0,359.09,359.55,359.0,359.47,12838.0
2019-03-18 11:20:00,359.4,359.42,358.62,358.89,3205.0,359.4,359.42,358.62,358.89,3205.0
2019-03-18 11:25:00,358.81,358.81,358.4,358.4,2000.0,358.81,358.81,358.4,358.4,2000.0
2019-03-18 11:30:00,358.48,358.54,357.92,357.99,3861.0,358.48,358.54,357.92,357.99,3861.0
2019-03-18 11:35:00,358.06,358.58,358.06,358.32,14226.0,358.06,358.58,358.06,358.32,14226.0
2019-03-18 11:40:00,358.69,358.77,358.58,358.73,1600.0,358.69,358.77,358.58,358.73,1600.0
2019-03-18 11:45:00,358.78,359.34,358.78,359.29,2500.0,358.78,359.34,358.78,359.29,2500.0
2019-03-18 11:50:00,359.31,359.33,358.92,359.07,3700.0,359.31,359.33,358.92,359.07,3700.0
2019-03-18 11:55:00,359.22,359.29,359.1,359.1,3052.0,359.22,359.29,359.1,359.1,3052.0
2019-03-18 12:00:00,359.2,359.39,358.97,359.08,4108.0,359.2,359.39,358.97,359.08,4108.0
2019-03-18 12:05:00,358.92,359.16,358.9,359.16,2100.0,358.92,359.16,358.9,359.16,2100.0
2019-03-18 12:10:00,359.13,359.25,359.12,359.15,3500.0,359.13,359.25,359.12,359.15,3500.0
2019-03-18 12:15:00,359.26,359.33,358.84,358.84,5499.0,359.26,359.33,358.84,358.84,5499.0
2019-03-18 12:20:00,358.77,358.94,358.74,358.79,2498.0,358.77,358.94,358.74,358.79,2498.0
2019-03-18 12:25:00,358.8,359.18,358.8,359.18,3585.0,358.8,359.18,358.8,359.18,3585.0
2019-03-18 12:30:00,359.15,359.19,358.77,358.89,7076.0,359.15,359.19,358.77,358.89,7076.0
2019-03-18 12:35:00,359.0,359.18,359.0,359.03,11873.0,359.0,359.18,359.0,359.03,11873.0
2019-03-18 12:40:00,359.06,359.11,359.0,359.02,5428.0,359.06,359.11,359.0,359.02,5428.0
2019-03-18 12:45:00,359.1,359.11,359.01,359.08,1400.0,359.1,359.11,359.01,359.08,1400.0
2019-03-18 12:50:00,359.13,359.16,359.04,359.13,6400.0,359.13,359.16,359.04,359.13,6400.0
2019-03-18 12:55:00,359.11,359.13,358.87,358.87,3393.0,359.11,359.13,358.87,358.87,3393.0
2019-03-18 13:00:00,358.77,358.79,358.58,358.69,3146.0,358.77,358.79,358.58,358.69,3146.0
2019-03-18 13:05:00,358.68,358.88,358.66,358.72,3534.0,358.68,358.88,358.66,358.72,3534.0
2019-03-18 13:10:00,358.72,358.77,358.66,358.76,1760.0,358.72,358.77,358.66,358.76,1760.0
2019-03-18 13:15:00,358.75,358.86,358.7,358.85,2074.0,358.75,358.86,358.7,358.85,2074.0
2019-03-18 13:20:00,358.78,358.94,358.77,358.94,1200.0,358.78,358.94,358.77,358.94,1200.0
2019-03-18 13:25:00,358.96,359.17,358.96,359.09,4428.0,358.96,359.17,358.96,359.09,4428.0
2019-03-18 13:30:00,359.16,359.16,358.97,359.02,4192.0,359.16,359.16,358.97,359.02,4192.0
2019-03-18 13:35:00,359.02,359.35,359.01,359.3,4389.0,359.02,359.35,359.01,359.3,4389.0
2019-03-18 13:40:00,359.31,359.4,359.15,359.29,3100.0,359.31,359.4,359.15,359.29,3100.0
2019-03-18 13:45:00,359.29,359.4,359.27,359.33,2200.0,359.29,359.4,359.27,359.33,2200.0
2019-03-18 13:50:00,359.38,359.55,359.34,359.5,2600.0,359.38,359.55,359.34,359.5,2600.0
2019-03-18 13:55:00,359.55,359.67,359.49,359.63,2550.0,359.55,359.67,359.49,359.63,2550.0
2019-03-18 14:00:00,359.49,359.63,359.27,359.28,1850.0,359.49,359.63,359.27,359.28,1850.0
2019-03-18 14:05:00,359.29,359.29,358.92,358.94,4095.0,359.29,359.29,358.92,358.94,4095.0
2019-03-18 14:10:00,358.93,359.11,358.87,358.97,3647.0,358.93,359.11,358.87,358.97,3647.0
2019-03-18 14:15:00,359.01,359.16,358.91,359.16,2942.0,359.01,359.16,358.91,359.16,2942.0
2019-03-18 14:20:00,359.15,359.29,359.07,359.07,7506.0,359.15,359.29,359.07,359.07,7506.0
2019-03-18 14:25:00,359.12,359.14,358.92,359.07,3808.0,359.12,359.14,358.92,359.07,3808.0
2019-03-18 14:30:00,359.13,359.15,359.03,359.04,3300.0,359.13,359.15,359.03,359.04,3300.0
2019-03-18 14:35:00,359.06,359.16,358.83,358.83,5711.0,359.06,359.16,358.83,358.83,5711.0
2019-03-18 14:40:00,358.73,358.86,358.66,358.77,4229.0,358.73,358.86,358.66,358.77,4229.0
2019-03-18 14:45:00,358.77,358.78,357.96,357.97,8136.0,358.77,358.78,357.96,357.97,8136.0
2019-03-18 14:50:00,358.03,358.03,357.6,357.87,6545.0,358.03,358.03,357.6,357.87,6545.0
2019-03-18 14:55:00,357.97,358.11,357.77,357.9,8668.0,357.97,358.11,357.77,357.9,8668.0
2019-03-18 15:00:00,357.92,357.99,357.8,357.87,2300.0,357.92,357.99,357.8,357.87,2300.0
2019-03-18 15:05:00,357.83,357.9,357.77,357.9,3114.0,357.83,357.9,357.77,357.9,3114.0
2019-03-18 15:10:00,357.91,358.05,357.77,357.94,4600.0,357.91,358.05,357.77,357.94,4600.0
2019-03-18 15:15:00,357.89,358.07,357.89,357.97,5963.0,357.89,358.07,357.89,357.97,5963.0
2019-03-18 15:20:00,357.97,358.02,357.79,357.79,4900.0,357.97,358.02,357.79,357.79,4900.0
2019-03-18 15:25:00,357.79,358.04,357.76,357.94,5100.0,357.79,358.04,357.76,357.94,5100.0
2019-03-18 15:30:00,357.91,358.05,357.87,358.04,11757.0,357.91,358.05,357.87,358.04,11757.0
2019-03-18 15:35:00,358.02,358.07,357.82,357.86,11306.0,358.02,358.07,357.82,357.86,11306.0
2019-03-18 15:40:00,357.87,357.95,357.79,357.91,9812.0,357.87,357.95,357.79,357.91,9812.0
2019-03-18 15:45:00,357.89,357.98,357.67,357.67,15085.0,357.89,357.98,357.67,357.67,15085.0
2019-03-18 15:50:00,357.66,357.71,357.24,357.24,14133.0,357.66,357.71,357.24,357.24,14133.0
2019-03-18 15:55:00,357.2,357.37,357.07,357.36,24884.0,357.2,357.37,357.07,357.36,24884.0
2019-03-19 09:30:00,359.48,359.95,359.28,359.28,5249.0,359.48,359.95,359.28,359.28,5249.0
2019-03-19 09:35:00,359.5,359.67,358.94,359.05,5718.0,359.5,359.67,358.94,359.05,5718.0
2019-03-19 09:40:00,359.15,359.18,358.14,358.37,2500.0,359.15,359.18,358.14,358.37,2500.0
2019-03-19 09:45:00,358.38,358.74,358.18,358.68,3700.0,358.38,358.74,358.18,358.68,3700.0
2019-03-19 09:50:00,358.64,359.49,358.6,359.0,8429.0,358.64,359.49,358.6,359.0,8429.0
2019-03-19 09:55:00,359.26,359.49,358.99,358.99,12654.0,359.26,359.49,358.99,358.99,12654.0
2019-03-19 10:00:00,359.19,359.56,359.19,359.45,5239.0,359.19,359.56,359.19,359.45,5239.0
2019-03-19 10:05:00,359.44,359.56,358.18,358.18,17460.0,359.44,359.56,358.18,358.18,17460.0
2019-03-19 10:10:00,358.35,358.35,357.96,357.98,2700.0,358.35,358.35,357.96,357.98,2700.0
2019-03-19 10:15:00,358.09,358.52,358.08,358.49,2800.0,358.09,358.52,358.08,358.49,2800.0
2019-03-19 10:20:00,358.55,358.75,358.52,358.57,4000.0,358.55,358.75,358.52,358.57,4000.0
2019-03-19 10:25:00,358.58,358.58,358.07,358.36,3100.0,358.58,358.58,358.07,358.36,3100.0
2019-03-19 10:30:00,358.46,358.81,358.36,358.63,7700.0,358.46,358.81,358.36,358.63,7700.0
2019-03-19 10:35:00,358.65,358.75,357.98,358.16,2400.0,358.65,358.75,357.98,358.16,2400.0
2019-03-19 10:40:00,358.04,358.17,357.65,357.66,3503.0,358.04,358.17,357.65,357.66,3503.0
2019-03-19 10:45:00,357.85,357.87,357.71,357.76,3200.0,357.85,357.87,357.71,357.76,3200.0
2019-03-19 10:50:00,357.88,358.4,357.82,358.25,11207.0,357.88,358.4,357.82,358.25,11207.0
2019-03-19 10:55:00,358.32,358.53,357.83,357.93,27326.0,358.32,358.53,357.83,357.93,27326.0
2019-03-19 11:00:00,357.98,358.07,357.55,357.85,4474.0,357.98,358.07,357.55,357.85,4474.0
2019-03-19 11:05:00,357.8,358.02,357.76,358.0,1700.0,357.8,358.02,357.76,358.0,1700.0
2019-03-19 11:10:00,357.92,358.57,357.8,358.48,5750.0,357.92,358.57,357.8,358.48,5750.0
2019-03-19 11:15:00,358.38,358.88,358.35,358.83,4158.0,358.38,358.88,358.35,358.83,4158.0
2019-03-19 11:20:00,358.75,359.19,358.74,359.13,2500.0,358.75,359.19,358.74,359.13,2500.0
2019-03-19 11:25:00,359.2,359.49,359.2,359.43,1700.0,359.2,359.49,359.2,359.43,1700.0
2019-03-19 11:30:00,359.53,359.6,359.35,359.52,8071.0,359.53,359.6,359.35,359.52,8071.0
2019-03-19 11:35:00,359.5,359.55,359.19,359.37,5304.0,359.5,359.55,359.19,359.37,5304.0
2019-03-19 11:40:00,359.33,359.57,359.33,359.57,6355.0,359.33,359.57,359.33,359.57,6355.0
2019-03-19 11:45:00,359.58,359.92,359.57,359.92,3436.0,359.58,359.92,359.57,359.92,3436.0
2019-03-19 11:50:00,359.95,360.45,359.92,360.34,10303.0,359.95,360.45,359.92,360.34,10303.0
2019-03-19 11:55:00,360.57,361.44,360.57,361.33,5915.0,360.57,361.44,360.57,361.33,5915.0
2019-03-19 12:00:00,361.52,361.85,361.2,361.64,7581.0,361.52,361.85,361.2,361.64,7581.0
2019-03-19 12:05:00,361.9,362.75,361.88,362.62,10277.0,361.9,362.75,361.88,362.62,10277.0
2019-03-19 12:10:00,362.73,363.06,362.49,362.94,7326.0,362.73,363.06,362.49,362.94,7326.0
2019-03-19 12:15:00,362.84,362.96,362.5,362.72,6604.0,362.84,362.96,362.5,362.72,6604.0
2019-03-19 12:20:00,362.87,362.9,362.66,362.85,3500.0,362.87,362.9,362.66,362.85,3500.0
2019-03-19 12:25:00,362.95,363.25,362.88,362.93,7738.0,362.95,363.25,362.88,362.93,7738.0
2019-03-19 12:30:00,362.94,363.01,362.04,362.17,32821.0,362.94,363.01,362.04,362.17,32821.0
2019-03-19 12:35:00,362.17,362.21,361.71,362.07,9600.0,362.17,362.21,361.71,362.07,9600.0
2019-03-19 12:40:00,362.07,362.2,361.73,362.2,12811.0,362.07,362.2,361.73,362.2,12811.0
2019-03-19 12:45:00,362.12,362.13,361.26,361.6,9475.0,362.12,362.13,361.26,361.6,9475.0
2019-03-19 12:50:00,361.36,361.82,361.17,361.24,5300.0,361.36,361.82,361.17,361.24,5300.0
2019-03-19 12:55:00,361.37,362.0,361.33,362.0,2501.0,361.37,362.0,361.33,362.0,2501.0
2019-03-19 13:00:00,362.1,362.15,361.87,362.13,5056.0,362.1,362.15,361.87,362.13,5056.0
2019-03-19 13:05:00,362.13,362.14,361.87,361.87,3163.0,362.13,362.14,361.87,361.87,3163.0
2019-03-19 13:10:00,361.95,362.2,361.87,362.18,8126.0,361.95,362.2,361.87,362.18,8126.0
2019-03-19 13:15:00,362.18,362.18,361.99,362.13,3100.0,362.18,362.18,361.99,362.13,3100.0
2019-03-19 13:20:00,362.12,362.22,362.02,362.07,6128.0,362.12,362.22,362.02,362.07,6128.0
2019-03-19 13:25:00,362.16,362.68,362.13,362.49,8458.0,362.16,362.68,362.13,362.49,8458.0
2019-03-19 13:30:00,362.5,362.52,362.18,362.52,4900.0,362.5,362.52,362.18,362.52,4900.0
2019-03-19 13:35:00,362.59,363.25,362.59,363.1,3246.0,362.59,363.25,362.59,363.1,3246.0
2019-03-19 13:40:00,363.11,363.11,362.75,362.99,5534.0,363.11,363.11,362.75,362.99,5534.0
2019-03-19 13:45:00,362.91,363.1,362.79,362.95,6001.0,362.91,363.1,362.79,362.95,6001.0
2019-03-19 13:50:00,363.04,363.11,362.83,363.0,10537.0,363.04,363.11,362.83,363.0,10537.0
2019-03-19 13:55:00,362.95,363.02,362.82,362.82,4436.0,362.95,363.02,362.82,362.82,4436.0
2019-03-19 14:00:00,362.82,363.04,362.76,362.9,8437.0,362.82,363.04,362.76,362.9,8437.0
2019-03-19 14:05:00,362.99,363.03,362.54,362.7,7596.0,362.99,363.03,362.54,362.7,7596.0
2019-03-19 14:10:00,362.74,362.74,362.15,362.3,7987.0,362.74,362.74,362.15,362.3,7987.0
2019-03-19 14:15:00,362.3,362.3,361.72,361.98,6712.0,362.3,362.3,361.72,361.98,6712.0
2019-03-19 14:20:00,361.96,362.32,361.96,362.3,4471.0,361.96,362.32,361.96,362.3,4471.0
2019-03-19 14:25:00,362.22,362.89,362.22,362.66,5429.0,362.22,362.89,362.22,362.66,5429.0
2019-03-19 14:30:00,362.67,362.84,362.39,362.65,10211.0,362.67,362.84,362.39,362.65,10211.0
2019-03-19 14:35:00,362.58,362.76,362.55,362.56,7495.0,362.58,362.76,362.55,362.56,7495.0
2019-03-19 14:40:00,362.45,362.54,362.32,362.38,3428.0,362.45,362.54,362.32,362.38,3428.0
2019-03-19 14:45:00,362.38,362.38,362.07,362.12,2314.0,362.38,362.38,362.07,362.12,2314.0
2019-03-19 14:50:00,362.06,362.06,361.86,361.95,3013.0,362.06,362.06,361.86,361.95,3013.0
2019-03-19 14:55:00,361.9,361.92,361.4,361.43,2800.0,361.9,361.92,361.4,361.43,2800.0
2019-03-19 15:00:00,361.52,361.52,361.16,361.25,4157.0,361.52,361.52,361.16,361.25,4157.0
2019-03-19 15:05:00,361.33,361.5,361.15,361.15,5374.0,361.33,361.5,361.15,361.15,5374.0
2019-03-19 15:10:00,361.08,361.08,360.48,360.5,5462.0,361.08,361.08,360.48,360.5,5462.0
2019-03-19 15:15:00,360.56,360.56,360.04,360.04,5510.0,360.56,360.56,360.04,360.04,5510.0
2019-03-19 15:20:00,359.96,360.08,359.63,359.66,6626.0,359.96,360.08,359.63,359.66,6626.0
2019-03-19 15:25:00,359.6,359.86,359.52,359.86,5900.0,359.6,359.86,359.52,359.86,5900.0
2019-03-19 15:30:00,359.88,360.04,359.59,360.0,11869.0,359.88,360.04,359.59,360.0,11869.0
2019-03-19 15:35:00,359.97,359.97,359.2,359.21,10386.0,359.97,359.97,359.2,359.21,10386.0
2019-03-19 15:40:00,359.2,359.31,358.77,359.31,22715.0,359.2,359.31,358.77,359.31,22715.0
2019-03-19 15:45:00,359.29,360.1,359.29,360.1,10715.0,359.29,360.1,359.29,360.1,10715.0
2019-03-19 15:50:00,360.15,360.23,359.34,359.7,14511.0,360.15,360.23,359.34,359.7,14511.0
2019-03-19 15:55:00,359.71,360.46,359.62,360.46,32810.0,359.71,360.46,359.62,360.46,32810.0
2019-03-20 09:30:00,360.58,361.88,360.13,360.13,6837.0,360.58,361.88,360.13,360.13,6837.0
2019-03-20 09:35:00,360.21,361.11,358.69,359.22,7800.0,360.21,361.11,358.69,359.22,7800.0
2019-03-20 09:40:00,358.97,360.5,358.94,359.83,7700.0,358.97,360.5,358.94,359.83,7700.0
2019-03-20 09:45:00,360.07,360.59,359.5,360.59,10559.0,360.07,360.59,359.5,360.59,10559.0
2019-03-20 09:50:00,360.28,361.0,360.28,360.86,5919.0,360.28,361.0,360.28,360.86,5919.0
2019-03-20 09:55:00,360.86,361.12,360.0,360.0,6838.0,360.86,361.12,360.0,360.0,6838.0
2019-03-20 10:00:00,360.15,360.43,359.27,359.31,5163.0,360.15,360.43,359.27,359.31,5163.0
2019-03-20 10:05:00,358.93,360.23,358.89,360.18,8230.0,358.93,360.23,358.89,360.18,8230.0
2019-03-20 10:10:00,359.97,360.19,359.49,359.92,8848.0,359.97,360.19,359.49,359.92,8848.0
2019-03-20 10:15:00,359.89,359.96,359.36,359.69,6700.0,359.89,359.96,359.36,359.69,6700.0
2019-03-20 10:20:00,359.78,360.27,359.67,360.23,5300.0,359.78,360.27,359.67,360.23,5300.0
2019-03-20 10:25:00,360.34,360.39,360.15,360.19,3424.0,360.34,360.39,360.15,360.19,3424.0
2019-03-20 10:30:00,360.45,360.77,360.33,360.74,4400.0,360.45,360.77,360.33,360.74,4400.0
2019-03-20 10:35:00,360.73,360.73,360.15,360.23,14036.0,360.73,360.73,360.15,360.23,14036.0
2019-03-20 10:40:00,360.16,360.35,359.78,359.78,5718.0,360.16,360.35,359.78,359.78,5718.0
2019-03-20 10:45:00,359.71,359.89,359.53,359.87,8302.0,359.71,359.89,359.53,359.87,8302.0
2019-03-20 10:50:00,359.88,360.15,359.86,360.09,4808.0,359.88,360.15,359.86,360.09,4808.0
2019-03-20 10:55:00,360.12,360.31,359.97,360.16,4200.0,360.12,360.31,359.97,360.16,4200.0
2019-03-20 11:00:00,360.33,360.94,360.33,360.78,8906.0,360.33,360.94,360.33,360.78,8906.0
2019-03-20 11:05:00,360.86,361.14,360.72,360.97,14505.0,360.86,361.14,360.72,360.97,14505.0
2019-03-20 11:10:00,360.9,361.21,360.87,361.03,3520.0,360.9,361.21,360.87,361.03,3520.0
2019-03-20 11:15:00,361.01,361.34,360.83,361.1,4646.0,361.01,361.34,360.83,361.1,4646.0
2019-03-20 11:20:00,360.99,361.54,360.97,361.49,3400.0,360.99,361.54,360.97,361.49,3400.0
2019-03-20 11:25:00,361.56,361.64,361.16,361.38,4200.0,361.56,361.64,361.16,361.38,4200.0
2019-03-20 11:30:00,361.52,361.52,361.07,361.07,4315.0,361.52,361.52,361.07,361.07,4315.0
2019-03-20 11:35:00,361.05,361.12,360.86,361.04,2773.0,361.05,361.12,360.86,361.04,2773.0
2019-03-20 11:40:00,361.16,361.16,360.75,360.82,2800.0,361.16,361.16,360.75,360.82,2800.0
2019-03-20 11:45:00,360.86,360.95,360.5,360.5,2100.0,360.86,360.95,360.5,360.5,2100.0
2019-03-20 11:50:00,360.7,360.71,360.43,360.45,2100.0,360.7,360.71,360.43,360.45,2100.0
2019-03-20 11:55:00,360.38,360.38,360.13,360.13,3489.0,360.38,360.38,360.13,360.13,3489.0
2019-03-20 12:00:00,360.21,360.38,359.98,359.99,3500.0,360.21,360.38,359.98,359.99,3500.0
2019-03-20 12:05:00,359.99,360.17,359.98,360.12,3422.0,359.99,360.17,359.98,360.12,3422.0
2019-03-20 12:10:00,360.15,360.22,359.93,360.02,3300.0,360.15,360.22,359.93,360.02,3300.0
2019-03-20 12:15:00,360.12,360.22,360.06,360.16,4000.0,360.12,360.22,360.06,360.16,4000.0
2019-03-20 12:20:00,360.16,360.35,359.91,360.0,16712.0,360.16,360.35,359.91,360.0,16712.0
2019-03-20 12:25:00,360.0,360.53,359.97,360.53,9795.0,360.0,360.53,359.97,360.53,9795.0
2019-03-20 12:30:00,360.73,360.78,360.12,360.13,11740.0,360.73,360.78,360.12,360.13,11740.0
2019-03-20 12:35:00,360.25,360.34,359.77,360.03,14385.0,360.25,360.34,359.77,360.03,14385.0
2019-03-20 12:40:00,360.03,360.1,359.75,359.84,3847.0,360.03,360.1,359.75,359.84,3847.0
2019-03-20 12:45:00,359.98,360.44,359.77,360.06,14221.0,359.98,360.44,359.77,360.06,14221.0
2019-03-20 12:50:00,360.16,360.38,359.87,359.95,5683.0,360.16,360.38,359.87,359.95,5683.0
2019-03-20 12:55:00,359.87,360.24,359.83,360.14,9084.0,359.87,360.24,359.83,360.14,9084.0
2019-03-20 13:00:00,360.1,360.3,360.0,360.3,2899.0,360.1,360.3,360.0,360.3,2899.0
2019-03-20 13:05:00,360.42,360.46,360.07,360.08,1600.0,360.42,360.46,360.07,360.08,1600.0
2019-03-20 13:10:00,360.08,360.45,360.07,360.45,1706.0,360.08,360.45,360.07,360.45,1706.0
2019-03-20 13:15:00,360.37,360.41,360.17,360.24,1800.0,360.37,360.41,360.17,360.24,1800.0
2019-03-20 13:20:00,360.28,360.46,360.28,360.35,1900.0,360.28,360.46,360.28,360.35,1900.0
2019-03-20 13:25:00,360.42,360.53,360.3,360.3,1900.0,360.42,360.53,360.3,360.3,1900.0
2019-03-20 13:30:00,360.42,360.59,360.35,360.53,4877.0,360.42,360.59,360.35,360.53,4877.0
2019-03-20 13:35:00,360.66,361.07,360.66,360.81,2100.0,360.66,361.07,360.66,360.81,2100.0
2019-03-20 13:40:00,360.79,360.99,360.79,360.87,1500.0,360.79,360.99,360.79,360.87,1500.0
2019-03-20 13:45:00,360.82,360.88,360.66,360.76,2429.0,360.82,360.88,360.66,360.76,2429.0
2019-03-20 13:50:00,360.74,360.74,360.43,360.69,1100.0,360.74,360.74,360.43,360.69,1100.0
2019-03-20 13:55:00,360.67,360.99,360.62,360.99,3847.0,360.67,360.99,360.62,360.99,3847.0
2019-03-20 14:00:00,361.05,362.83,360.97,362.69,11201.0,361.05,362.83,360.97,362.69,11201.0
2019-03-20 14:05:00,362.72,363.01,362.37,362.55,3791.0,362.72,363.01,362.37,362.55,3791.0
2019-03-20 14:10:00,362.68,363.45,362.56,363.19,6417.0,362.68,363.45,362.56,363.19,6417.0
2019-03-20 14:15:00,363.05,363.43,362.86,363.05,10000.0,363.05,363.43,362.86,363.05,10000.0
2019-03-20 14:20:00,363.35,364.2,363.29,364.2,17180.0,363.35,364.2,363.29,364.2,17180.0
2019-03-20 14:25:00,364.2,365.07,363.87,365.06,13238.0,364.2,365.07,363.87,365.06,13238.0
2019-03-20 14:30:00,365.23,365.64,364.68,364.99,22752.0,365.23,365.64,364.68,364.99,22752.0
2019-03-20 14:35:00,365.03,365.04,364.35,364.35,31556.0,365.03,365.04,364.35,364.35,31556.0
2019-03-20 14:40:00,364.1,364.35,363.91,364.04,6668.0,364.1,364.35,363.91,364.04,6668.0
2019-03-20 14:45:00,363.93,364.64,363.89,364.02,14125.0,363.93,364.64,363.89,364.02,14125.0
2019-03-20 14:50:00,363.87,364.16,363.39,363.39,9700.0,363.87,364.16,363.39,363.39,9700.0
2019-03-20 14:55:00,363.31,364.0,363.21,363.4,13665.0,363.31,364.0,363.21,363.4,13665.0
2019-03-20 15:00:00,363.44,363.64,362.13,362.37,10128.0,363.44,363.64,362.13,362.37,10128.0
2019-03-20 15:05:00,362.25,362.7,362.1,362.64,10247.0,362.25,362.7,362.1,362.64,10247.0
2019-03-20 15:10:00,362.87,363.23,362.8,363.23,4800.0,362.87,363.23,362.8,363.23,4800.0
2019-03-20 15:15:00,363.35,363.38,363.16,363.37,6244.0,363.35,363.38,363.16,363.37,6244.0
2019-03-20 15:20:00,363.38,363.58,363.14,363.15,6003.0,363.38,363.58,363.14,363.15,6003.0
2019-03-20 15:25:00,363.1,363.1,362.65,362.68,6701.0,363.1,363.1,362.65,362.68,6701.0
2019-03-20 15:30:00,362.67,362.74,361.82,362.31,9400.0,362.67,362.74,361.82,362.31,9400.0
2019-03-20 15:35:00,362.37,362.69,362.14,362.37,7118.0,362.37,362.69,362.14,362.37,7118.0
2019-03-20 15:40:00,362.38,363.09,362.32,363.09,6207.0,362.38,363.09,362.32,363.09,6207.0
2019-03-20 15:45:00,362.91,363.07,362.55,362.61,15602.0,362.91,363.07,362.55,362.61,15602.0
2019-03-20 15:50:00,362.57,362.59,362.1,362.15,16654.0,362.57,362.59,362.1,362.15,16654.0
2019-03-20 15:55:00,362.12,363.19,362.11,362.52,40344.0,362.12,363.19,362.11,362.52,40344.0
2019-03-21 09:30:00,361.8,364.41,360.85,363.89,5598.0,361.8,364.41,360.85,363.89,5598.0
2019-03-21 09:35:00,363.99,363.99,362.44,362.83,7052.0,363.99,363.99,362.44,362.83,7052.0
2019-03-21 09:40:00,362.72,363.62,362.72,363.44,8400.0,362.72,363.62,362.72,363.44,8400.0
2019-03-21 09:45:00,363.2,364.5,363.12,363.9,6590.0,363.2,364.5,363.12,363.9,6590.0
2019-03-21 09:50:00,363.43,364.12,363.4,363.89,11009.0,363.43,364.12,363.4,363.89,11009.0
2019-03-21 09:55:00,364.36,365.15,364.36,364.66,8590.0,364.36,365.15,364.36,364.66,8590.0
2019-03-21 10:00:00,364.4,365.52,364.38,365.52,12573.0,364.4,365.52,364.38,365.52,12573.0
2019-03-21 10:05:00,365.5,365.72,365.25,365.6,11888.0,365.5,365.72,365.25,365.6,11888.0
2019-03-21 10:10:00,365.69,366.15,365.53,365.77,6938.0,365.69,366.15,365.53,365.77,6938.0
2019-03-21 10:15:00,365.59,366.26,365.43,366.03,8420.0,365.59,366.26,365.43,366.03,8420.0
2019-03-21 10:20:00,365.74,366.01,365.27,365.7,25284.0,365.74,366.01,365.27,365.7,25284.0
2019-03-21 10:25:00,365.54,366.24,365.29,365.34,15962.0,365.54,366.24,365.29,365.34,15962.0
2019-03-21 10:30:00,365.54,365.68,364.97,365.68,3243.0,365.54,365.68,364.97,365.68,3243.0
2019-03-21 10:35:00,365.68,365.71,365.43,365.6,9400.0,365.68,365.71,365.43,365.6,9400.0
2019-03-21 10:40:00,365.47,365.63,364.94,365.06,6689.0,365.47,365.63,364.94,365.06,6689.0
2019-03-21 10:45:00,365.1,365.34,365.01,365.01,6497.0,365.1,365.34,365.01,365.01,6497.0
2019-03-21 10:50:00,365.18,365.7,365.18,365.55,20772.0,365.18,365.7,365.18,365.55,20772.0
2019-03-21 10:55:00,365.63,365.64,365.11,365.38,7561.0,365.63,365.64,365.11,365.38,7561.0
2019-03-21 11:00:00,365.36,365.73,365.34,365.56,22969.0,365.36,365.73,365.34,365.56,22969.0
2019-03-21 11:05:00,365.7,366.12,365.65,365.88,6701.0,365.7,366.12,365.65,365.88,6701.0
2019-03-21 11:10:00,365.8,366.78,365.8,366.68,28067.0,365.8,366.78,365.8,366.68,28067.0
2019-03-21 11:15:00,366.78,367.25,366.74,367.24,11200.0,366.78,367.25,366.74,367.24,11200.0
2019-03-21 11:20:00,367.31,367.32,366.81,367.03,7887.0,367.31,367.32,366.81,367.03,7887.0
2019-03-21 11:25:00,367.09,367.42,366.75,366.85,6599.0,367.09,367.42,366.75,366.85,6599.0
2019-03-21 11:30:00,366.85,366.95,366.53,366.65,5801.0,366.85,366.95,366.53,366.65,5801.0
2019-03-21 11:35:00,366.58,367.13,366.57,367.05,4100.0,366.58,367.13,366.57,367.05,4100.0
2019-03-21 11:40:00,366.96,367.56,366.96,367.11,4257.0,366.96,367.56,366.96,367.11,4257.0
2019-03-21 11:45:00,367.12,367.22,366.46,366.46,3239.0,367.12,367.22,366.46,366.46,3239.0
2019-03-21 11:50:00,366.65,367.41,366.65,367.38,6600.0,366.65,367.41,366.65,367.38,6600.0
2019-03-21 11:55:00,367.48,368.02,367.48,367.94,4600.0,367.48,368.02,367.48,367.94,4600.0
2019-03-21 12:00:00,367.85,367.85,367.64,367.64,3290.0,367.85,367.85,367.64,367.64,3290.0
2019-03-21 12:05:00,367.49,367.49,367.0,367.1,4700.0,367.49,367.49,367.0,367.1,4700.0
2019-03-21 12:10:00,367.08,367.19,366.67,366.67,4262.0,367.08,367.19,366.67,366.67,4262.0
2019-03-21 12:15:00,366.75,367.14,366.75,366.91,5656.0,366.75,367.14,366.75,366.91,5656.0
2019-03-21 12:20:00,366.88,366.9,366.4,366.4,4276.0,366.88,366.9,366.4,366.4,4276.0
2019-03-21 12:25:00,366.63,366.63,366.16,366.17,4162.0,366.63,366.63,366.16,366.17,4162.0
2019-03-21 12:30:00,366.25,366.76,366.25,366.75,4001.0,366.25,366.76,366.25,366.75,4001.0
2019-03-21 12:35:00,366.75,366.75,366.49,366.71,2578.0,366.75,366.75,366.49,366.71,2578.0
2019-03-21 12:40:00,366.75,366.79,366.59,366.68,4301.0,366.75,366.79,366.59,366.68,4301.0
2019-03-21 12:45:00,366.68,366.71,366.3,366.4,2180.0,366.68,366.71,366.3,366.4,2180.0
2019-03-21 12:50:00,366.44,366.45,365.96,366.09,8900.0,366.44,366.45,365.96,366.09,8900.0
2019-03-21 12:55:00,366.1,366.2,365.72,365.72,2000.0,366.1,366.2,365.72,365.72,2000.0
2019-03-21 13:00:00,365.99,366.07,365.53,365.61,10608.0,365.99,366.07,365.53,365.61,10608.0
2019-03-21 13:05:00,365.71,365.77,365.57,365.74,1800.0,365.71,365.77,365.57,365.74,1800.0
2019-03-21 13:10:00,365.71,365.81,365.58,365.77,1015.0,365.71,365.81,365.58,365.77,1015.0
2019-03-21 13:15:00,365.63,365.76,365.25,365.25,4605.0,365.63,365.76,365.25,365.25,4605.0
2019-03-21 13:20:00,365.25,365.27,364.96,365.21,8203.0,365.25,365.27,364.96,365.21,8203.0
2019-03-21 13:25:00,365.18,365.24,364.93,365.11,5707.0,365.18,365.24,364.93,365.11,5707.0
2019-03-21 13:30:00,365.06,366.0,365.06,366.0,2500.0,365.06,366.0,365.06,366.0,2500.0
2019-03-21 13:35:00,365.85,365.85,365.75,365.75,2600.0,365.85,365.85,365.75,365.75,2600.0
2019-03-21 13:40:00,365.92,366.13,365.91,366.13,1350.0,365.92,366.13,365.91,366.13,1350.0
2019-03-21 13:45:00,366.08,366.37,366.05,366.31,1900.0,366.08,366.37,366.05,366.31,1900.0
2019-03-21 13:50:00,366.23,366.38,365.93,366.29,2800.0,366.23,366.38,365.93,366.29,2800.0
2019-03-21 13:55:00,366.23,366.24,365.81,365.85,3000.0,366.23,366.24,365.81,365.85,3000.0
2019-03-21 14:00:00,365.97,366.48,365.88,366.48,2000.0,365.97,366.48,365.88,366.48,2000.0
2019-03-21 14:05:00,366.72,366.76,366.44,366.44,3282.0,366.72,366.76,366.44,366.44,3282.0
2019-03-21 14:10:00,366.27,366.37,366.04,366.3,8243.0,366.27,366.37,366.04,366.3,8243.0
2019-03-21 14:15:00,366.3,366.45,365.96,365.96,4639.0,366.3,366.45,365.96,365.96,4639.0
2019-03-21 14:20:00,366.13,366.27,366.01,366.01,6400.0,366.13,366.27,366.01,366.01,6400.0
2019-03-21 14:25:00,365.97,366.01,365.65,365.77,9436.0,365.97,366.01,365.65,365.77,9436.0
2019-03-21 14:30:00,365.72,365.78,365.55,365.76,4100.0,365.72,365.78,365.55,365.76,4100.0
2019-03-21 14:35:00,365.76,365.77,365.52,365.71,2704.0,365.76,365.77,365.52,365.71,2704.0
2019-03-21 14:40:00,365.68,365.78,365.5,365.78,4704.0,365.68,365.78,365.5,365.78,4704.0
2019-03-21 14:45:00,365.72,365.78,365.6,365.63,9644.0,365.72,365.78,365.6,365.63,9644.0
2019-03-21 14:50:00,365.68,365.83,365.55,365.82,5932.0,365.68,365.83,365.55,365.82,5932.0
2019-03-21 14:55:00,365.78,365.78,365.6,365.66,3700.0,365.78,365.78,365.6,365.66,3700.0
2019-03-21 15:00:00,365.62,365.77,365.49,365.55,3600.0,365.62,365.77,365.49,365.55,3600.0
2019-03-21 15:05:00,365.68,365.91,365.51,365.51,5804.0,365.68,365.91,365.51,365.51,5804.0
2019-03-21 15:10:00,365.4,365.4,364.8,365.02,4331.0,365.4,365.4,364.8,365.02,4331.0
2019-03-21 15:15:00,365.08,365.34,364.98,365.29,15983.0,365.08,365.34,364.98,365.29,15983.0
2019-03-21 15:20:00,365.29,365.57,365.16,365.56,6200.0,365.29,365.57,365.16,365.56,6200.0
2019-03-21 15:25:00,365.59,365.73,365.56,365.65,6261.0,365.59,365.73,365.56,365.65,6261.0
2019-03-21 15:30:00,365.66,366.55,365.66,366.34,13186.0,365.66,366.55,365.66,366.34,13186.0
2019-03-21 15:35:00,366.36,366.94,366.13,366.88,8700.0,366.36,366.94,366.13,366.88,8700.0
2019-03-21 15:40:00,366.91,366.96,366.64,366.64,37092.0,366.91,366.96,366.64,366.64,37092.0
2019-03-21 15:45:00,366.76,366.8,365.99,366.03,12824.0,366.76,366.8,365.99,366.03,12824.0
2019-03-21 15:50:00,366.1,366.42,365.81,366.2,16661.0,366.1,366.42,365.81,366.2,16661.0
2019-03-21 15:55:00,366.2,366.6,366.19,366.27,44629.0,366.2,366.6,366.19,366.27,44629.0
2019-03-22 09:30:00,365.7,366.49,363.37,365.62,10843.0,365.7,366.49,363.37,365.62,10843.0
2019-03-22 09:35:00,365.62,366.22,364.99,365.94,3200.0,365.62,366.22,364.99,365.94,3200.0
2019-03-22 09:40:00,366.06,366.09,364.91,365.14,4564.0,366.06,366.09,364.91,365.14,4564.0
2019-03-22 09:45:00,365.43,365.5,363.6,363.97,9423.0,365.43,365.5,363.6,363.97,9423.0
2019-03-22 09:50:00,363.94,364.55,363.08,363.47,9800.0,363.94,364.55,363.08,363.47,9800.0
2019-03-22 09:55:00,363.5,364.5,363.31,363.87,24342.0,363.5,364.5,363.31,363.87,24342.0
2019-03-22 10:00:00,363.87,364.49,363.86,364.02,17285.0,363.87,364.49,363.86,364.02,17285.0
2019-03-22 10:05:00,363.98,364.65,363.96,364.26,8060.0,363.98,364.65,363.96,364.26,8060.0
2019-03-22 10:10:00,364.39,364.46,363.95,364.19,9211.0,364.39,364.46,363.95,364.19,9211.0
2019-03-22 10:15:00,364.14,364.43,363.99,364.33,8250.0,364.14,364.43,363.99,364.33,8250.0
2019-03-22 10:20:00,364.31,364.44,363.95,364.09,24607.0,364.31,364.44,363.95,364.09,24607.0
2019-03-22 10:25:00,364.24,364.62,364.02,364.4,18260.0,364.24,364.62,364.02,364.4,18260.0
2019-03-22 10:30:00,364.51,364.66,364.38,364.44,10681.0,364.51,364.66,364.38,364.44,10681.0
2019-03-22 10:35:00,364.43,364.93,364.41,364.87,18106.0,364.43,364.93,364.41,364.87,18106.0
2019-03-22 10:40:00,364.86,364.98,364.4,364.98,24228.0,364.86,364.98,364.4,364.98,24228.0
2019-03-22 10:45:00,365.0,365.0,364.32,364.57,8574.0,365.0,365.0,364.32,364.57,8574.0
2019-03-22 10:50:00,364.58,364.81,364.3,364.71,10182.0,364.58,364.81,364.3,364.71,10182.0
2019-03-22 10:55:00,364.6,364.73,364.42,364.66,13477.0,364.6,364.73,364.42,364.66,13477.0
2019-03-22 11:00:00,364.59,364.81,364.42,364.5,10600.0,364.59,364.81,364.42,364.5,10600.0
2019-03-22 11:05:00,364.58,364.75,364.42,364.5,10781.0,364.58,364.75,364.42,364.5,10781.0
2019-03-22 11:10:00,364.46,364.94,364.39,364.87,32577.0,364.46,364.94,364.39,364.87,32577.0
2019-03-22 11:15:00,364.84,364.84,364.18,364.36,17024.0,364.84,364.84,364.18,364.36,17024.0
2019-03-22 11:20:00,364.23,364.23,363.75,363.75,1368.0,364.23,364.23,363.75,363.75,1368.0
2019-03-22 11:25:00,363.65,363.65,362.75,363.14,5401.0,363.65,363.65,362.75,363.14,5401.0
2019-03-22 11:30:00,362.83,363.08,362.67,362.77,2510.0,362.83,363.08,362.67,362.77,2510.0
2019-03-22 11:35:00,362.71,362.75,361.94,361.94,6600.0,362.71,362.75,361.94,361.94,6600.0
2019-03-22 11:40:00,362.14,362.14,361.32,361.43,6600.0,362.14,362.14,361.32,361.43,6600.0
2019-03-22 11:45:00,361.38,361.58,360.89,361.44,9639.0,361.38,361.58,360.89,361.44,9639.0
2019-03-22 11:50:00,361.44,361.64,360.78,360.78,12103.0,361.44,361.64,360.78,360.78,12103.0
2019-03-22 11:55:00,360.74,361.25,360.72,360.72,7585.0,360.74,361.25,360.72,360.72,7585.0
2019-03-22 12:00:00,360.79,361.49,360.72,361.43,4288.0,360.79,361.49,360.72,361.43,4288.0
2019-03-22 12:05:00,361.35,361.4,360.95,360.99,10727.0,361.35,361.4,360.95,360.99,10727.0
2019-03-22 12:10:00,361.11,361.12,360.82,360.91,3300.0,361.11,361.12,360.82,360.91,3300.0
2019-03-22 12:15:00,360.91,361.21,360.67,360.67,15072.0,360.91,361.21,360.67,360.67,15072.0
2019-03-22 12:20:00,360.76,361.15,360.71,360.91,1835.0,360.76,361.15,360.71,360.91,1835.0
2019-03-22 12:25:00,360.93,361.04,360.67,361.02,2900.0,360.93,361.04,360.67,361.02,2900.0
2019-03-22 12:30:00,360.94,361.5,360.82,361.48,8000.0,360.94,361.5,360.82,361.48,8000.0
2019-03-22 12:35:00,361.43,361.57,360.92,360.92,3700.0,361.43,361.57,360.92,360.92,3700.0
2019-03-22 12:40:00,360.93,360.95,360.39,360.61,3240.0,360.93,360.95,360.39,360.61,3240.0
2019-03-22 12:45:00,360.53,360.68,360.38,360.53,2911.0,360.53,360.68,360.38,360.53,2911.0
2019-03-22 12:50:00,360.58,361.31,360.57,361.31,4704.0,360.58,361.31,360.57,361.31,4704.0
2019-03-22 12:55:00,361.29,361.3,360.91,361.27,6515.0,361.29,361.3,360.91,361.27,6515.0
2019-03-22 13:00:00,361.27,361.68,360.94,361.27,23495.0,361.27,361.68,360.94,361.27,23495.0
2019-03-22 13:05:00,361.22,361.37,360.99,361.12,14719.0,361.22,361.37,360.99,361.12,14719.0
2019-03-22 13:10:00,361.13,361.14,360.55,360.88,6350.0,361.13,361.14,360.55,360.88,6350.0
2019-03-22 13:15:00,360.87,360.95,360.54,360.61,6450.0,360.87,360.95,360.54,360.61,6450.0
2019-03-22 13:20:00,360.66,360.67,360.46,360.61,2800.0,360.66,360.67,360.46,360.61,2800.0
2019-03-22 13:25:00,360.66,360.93,360.4,360.87,8249.0,360.66,360.93,360.4,360.87,8249.0
2019-03-22 13:30:00,360.95,361.39,360.87,361.24,13490.0,360.95,361.39,360.87,361.24,13490.0
2019-03-22 13:35:00,361.24,361.38,361.13,361.19,5400.0,361.24,361.38,361.13,361.19,5400.0
2019-03-22 13:40:00,361.19,361.23,360.8,360.88,8555.0,361.19,361.23,360.8,360.88,8555.0
2019-03-22 13:45:00,360.88,360.88,360.62,360.67,2000.0,360.88,360.88,360.62,360.67,2000.0
2019-03-22 13:50:00,360.66,360.75,360.47,360.63,6229.0,360.66,360.75,360.47,360.63,6229.0
2019-03-22 13:55:00,360.46,360.71,360.45,360.55,7081.0,360.46,360.71,360.45,360.55,7081.0
2019-03-22 14:00:00,360.65,361.07,360.65,360.93,2850.0,360.65,361.07,360.65,360.93,2850.0
2019-03-22 14:05:00,361.04,361.12,360.82,360.93,2843.0,361.04,361.12,360.82,360.93,2843.0
2019-03-22 14:10:00,360.99,361.1,360.9,361.0,3300.0,360.99,361.1,360.9,361.0,3300.0
2019-03-22 14:15:00,361.11,361.25,360.89,360.91,16179.0,361.11,361.25,360.89,360.91,16179.0
2019-03-22 14:20:00,360.94,361.39,360.86,361.36,8172.0,360.94,361.39,360.86,361.36,8172.0
2019-03-22 14:25:00,361.36,361.51,361.31,361.41,6100.0,361.36,361.51,361.31,361.41,6100.0
2019-03-22 14:30:00,361.41,361.45,361.02,361.15,7104.0,361.41,361.45,361.02,361.15,7104.0
2019-03-22 14:35:00,361.05,361.44,361.05,361.33,6300.0,361.05,361.44,361.05,361.33,6300.0
2019-03-22 14:40:00,361.34,361.75,361.31,361.41,17151.0,361.34,361.75,361.31,361.41,17151.0
2019-03-22 14:45:00,361.47,361.61,361.19,361.5,15807.0,361.47,361.61,361.19,361.5,15807.0
2019-03-22 14:50:00,361.56,362.03,361.56,361.7,10316.0,361.56,362.03,361.56,361.7,10316.0
2019-03-22 14:55:00,361.68,362.2,361.68,362.04,5500.0,361.68,362.2,361.68,362.04,5500.0
2019-03-22 15:00:00,361.97,362.26,361.72,361.72,2424.0,361.97,362.26,361.72,361.72,2424.0
2019-03-22 15:05:00,361.79,362.38,361.79,362.11,5900.0,361.79,362.38,361.79,362.11,5900.0
2019-03-22 15:10:00,362.13,362.13,361.65,361.82,4104.0,362.13,362.13,361.65,361.82,4104.0
2019-03-22 15:15:00,361.71,361.82,361.29,361.32,2954.0,361.71,361.82,361.29,361.32,2954.0
2019-03-22 15:20:00,361.34,361.61,361.34,361.56,3978.0,361.34,361.61,361.34,361.56,3978.0
2019-03-22 15:25:00,361.59,361.59,361.06,361.06,8167.0,361.59,361.59,361.06,361.06,8167.0
2019-03-22 15:30:00,361.06,361.78,361.01,361.22,13550.0,361.06,361.78,361.01,361.22,13550.0
2019-03-22 15:35:00,361.28,361.8,361.24,361.32,9306.0,361.28,361.8,361.24,361.32,9306.0
2019-03-22 15:40:00,361.32,361.57,361.21,361.38,10365.0,361.32,361.57,361.21,361.38,10365.0
2019-03-22 15:45:00,361.45,361.97,361.21,361.69,12623.0,361.45,361.97,361.21,361.69,12623.0
2019-03-22 15:50:00,361.76,362.1,361.6,361.75,21591.0,361.76,362.1,361.6,361.75,21591.0
2019-03-22 15:55:00,361.62,361.62,360.42,360.78,73791.0,361.62,361.62,360.42,360.78,73791.0
2019-03-25 09:30:00,360.75,362.51,360.04,360.85,8108.0,360.75,362.51,360.04,360.85,8108.0
2019-03-25 09:35:00,360.24,360.39,359.02,360.05,4100.0,360.24,360.39,359.02,360.05,4100.0
2019-03-25 09:40:00,359.69,359.69,358.66,358.66,7400.0,359.69,359.69,358.66,358.66,7400.0
2019-03-25 09:45:00,358.58,358.58,356.46,357.27,8300.0,358.58,358.58,356.46,357.27,8300.0
2019-03-25 09:50:00,356.81,358.0,356.81,357.75,9742.0,356.81,358.0,356.81,357.75,9742.0
2019-03-25 09:55:00,357.76,357.95,357.01,357.2,25168.0,357.76,357.95,357.01,357.2,25168.0
2019-03-25 10:00:00,357.29,357.74,356.81,356.99,7089.0,357.29,357.74,356.81,356.99,7089.0
2019-03-25 10:05:00,357.18,358.06,357.14,357.89,4301.0,357.18,358.06,357.14,357.89,4301.0
2019-03-25 10:10:00,357.89,357.98,357.33,357.33,4400.0,357.89,357.98,357.33,357.33,4400.0
2019-03-25 10:15:00,357.63,357.73,357.09,357.31,6350.0,357.63,357.73,357.09,357.31,6350.0
2019-03-25 10:20:00,357.07,357.07,356.77,357.0,7200.0,357.07,357.07,356.77,357.0,7200.0
2019-03-25 10:25:00,356.95,357.36,356.76,356.76,4208.0,356.95,357.36,356.76,356.76,4208.0
2019-03-25 10:30:00,356.89,357.92,356.71,357.64,20423.0,356.89,357.92,356.71,357.64,20423.0
2019-03-25 10:35:00,357.67,358.05,357.51,357.53,9156.0,357.67,358.05,357.51,357.53,9156.0
2019-03-25 10:40:00,357.53,357.83,357.41,357.63,6300.0,357.53,357.83,357.41,357.63,6300.0
2019-03-25 10:45:00,357.52,357.97,357.46,357.88,6400.0,357.52,357.97,357.46,357.88,6400.0
2019-03-25 10:50:00,358.03,358.23,357.86,357.94,10400.0,358.03,358.23,357.86,357.94,10400.0
2019-03-25 10:55:00,357.99,358.13,357.69,357.69,4785.0,357.99,358.13,357.69,357.69,4785.0
2019-03-25 11:00:00,357.81,357.9,357.74,357.85,2800.0,357.81,357.9,357.74,357.85,2800.0
2019-03-25 11:05:00,357.88,358.0,357.83,357.83,6800.0,357.88,358.0,357.83,357.83,6800.0
2019-03-25 11:10:00,357.86,358.15,357.7,358.11,5888.0,357.86,358.15,357.7,358.11,5888.0
2019-03-25 11:15:00,358.09,358.34,357.99,358.34,4100.0,358.09,358.34,357.99,358.34,4100.0
2019-03-25 11:20:00,358.43,358.58,358.13,358.13,5400.0,358.43,358.58,358.13,358.13,5400.0
2019-03-25 11:25:00,358.17,358.34,358.16,358.33,2200.0,358.17,358.34,358.16,358.33,2200.0
2019-03-25 11:30:00,358.39,358.8,358.39,358.8,2000.0,358.39,358.8,358.39,358.8,2000.0
2019-03-25 11:35:00,358.64,358.66,358.51,358.66,2319.0,358.64,358.66,358.51,358.66,2319.0
2019-03-25 11:40:00,358.67,358.96,358.43,358.52,5764.0,358.67,358.96,358.43,358.52,5764.0
2019-03-25 11:45:00,358.43,358.68,358.22,358.44,5300.0,358.43,358.68,358.22,358.44,5300.0
2019-03-25 11:50:00,358.56,358.59,358.42,358.59,700.0,358.56,358.59,358.42,358.59,700.0
2019-03-25 11:55:00,358.59,358.81,358.11,358.11,14000.0,358.59,358.81,358.11,358.11,14000.0
2019-03-25 12:00:00,358.12,358.12,357.5,357.5,12218.0,358.12,358.12,357.5,357.5,12218.0
2019-03-25 12:05:00,357.5,357.61,356.75,356.93,16680.0,357.5,357.61,356.75,356.93,16680.0
2019-03-25 12:10:00,356.92,357.71,356.84,357.71,10088.0,356.92,357.71,356.84,357.71,10088.0
2019-03-25 12:15:00,357.69,358.42,357.68,358.4,5162.0,357.69,358.42,357.68,358.4,5162.0
2019-03-25 12:20:00,358.4,358.68,358.36,358.37,3200.0,358.4,358.68,358.36,358.37,3200.0
2019-03-25 12:25:00,358.51,358.51,358.09,358.09,1500.0,358.51,358.51,358.09,358.09,1500.0
2019-03-25 12:30:00,358.1,358.29,357.83,357.83,1800.0,358.1,358.29,357.83,357.83,1800.0
2019-03-25 12:35:00,357.95,358.16,357.87,357.94,1600.0,357.95,358.16,357.87,357.94,1600.0
2019-03-25 12:40:00,357.84,357.9,357.52,357.58,4800.0,357.84,357.9,357.52,357.58,4800.0
2019-03-25 12:45:00,357.76,357.84,357.49,357.51,2200.0,357.76,357.84,357.49,357.51,2200.0
2019-03-25 12:50:00,357.83,357.98,357.76,357.9,1300.0,357.83,357.98,357.76,357.9,1300.0
2019-03-25 12:55:00,358.03,358.75,358.03,358.75,1400.0,358.03,358.75,358.03,358.75,1400.0
2019-03-25 13:00:00,358.75,358.85,358.21,358.21,4888.0,358.75,358.85,358.21,358.21,4888.0
2019-03-25 13:05:00,358.21,358.23,357.87,357.89,3300.0,358.21,358.23,357.87,357.89,3300.0
2019-03-25 13:10:00,358.09,358.6,358.09,358.6,3300.0,358.09,358.6,358.09,358.6,3300.0
2019-03-25 13:15:00,358.46,358.65,358.21,358.41,2500.0,358.46,358.65,358.21,358.41,2500.0
2019-03-25 13:20:00,358.41,358.5,357.96,358.01,3100.0,358.41,358.5,357.96,358.01,3100.0
2019-03-25 13:25:00,358.04,358.21,357.92,358.12,2000.0,358.04,358.21,357.92,358.12,2000.0
2019-03-25 13:30:00,358.1,358.24,357.98,358.03,5378.0,358.1,358.24,357.98,358.03,5378.0
2019-03-25 13:35:00,357.97,358.06,357.58,357.63,5179.0,357.97,358.06,357.58,357.63,5179.0
2019-03-25 13:40:00,357.57,357.68,357.46,357.52,6214.0,357.57,357.68,357.46,357.52,6214.0
2019-03-25 13:45:00,357.5,357.62,357.39,357.39,11230.0,357.5,357.62,357.39,357.39,11230.0
2019-03-25 13:50:00,357.36,357.39,357.01,357.01,12893.0,357.36,357.39,357.01,357.01,12893.0
2019-03-25 13:55:00,356.96,357.52,356.68,357.52,8599.0,356.96,357.52,356.68,357.52,8599.0
2019-03-25 14:00:00,357.53,358.11,357.52,357.76,3999.0,357.53,358.11,357.52,357.76,3999.0
2019-03-25 14:05:00,357.74,357.74,356.9,357.18,11465.0,357.74,357.74,356.9,357.18,11465.0
2019-03-25 14:10:00,357.06,357.38,356.76,356.76,4695.0,357.06,357.38,356.76,356.76,4695.0
2019-03-25 14:15:00,356.9,356.98,356.34,356.41,3776.0,356.9,356.98,356.34,356.41,3776.0
2019-03-25 14:20:00,356.47,356.47,356.15,356.22,3000.0,356.47,356.47,356.15,356.22,3000.0
2019-03-25 14:25:00,356.22,356.43,355.77,356.3,9622.0,356.22,356.43,355.77,356.3,9622.0
2019-03-25 14:30:00,356.37,356.96,356.26,356.9,6408.0,356.37,356.96,356.26,356.9,6408.0
2019-03-25 14:35:00,356.83,357.0,356.46,356.58,5200.0,356.83,357.0,356.46,356.58,5200.0
2019-03-25 14:40:00,356.58,357.21,356.58,356.87,10450.0,356.58,357.21,356.58,356.87,10450.0
2019-03-25 14:45:00,356.88,357.0,356.61,356.62,12264.0,356.88,357.0,356.61,356.62,12264.0
2019-03-25 14:50:00,356.52,356.77,356.32,356.69,11297.0,356.52,356.77,356.32,356.69,11297.0
2019-03-25 14:55:00,356.7,357.14,356.66,356.75,6068.0,356.7,357.14,356.66,356.75,6068.0
2019-03-25 15:00:00,356.81,357.05,356.17,356.33,16045.0,356.81,357.05,356.17,356.33,16045.0
2019-03-25 15:05:00,356.35,356.55,356.11,356.43,6903.0,356.35,356.55,356.11,356.43,6903.0
2019-03-25 15:10:00,356.47,357.14,356.43,356.99,7261.0,356.47,357.14,356.43,356.99,7261.0
2019-03-25 15:15:00,357.08,357.16,356.71,356.71,6447.0,357.08,357.16,356.71,356.71,6447.0
2019-03-25 15:20:00,356.81,356.96,356.43,356.88,9161.0,356.81,356.96,356.43,356.88,9161.0
2019-03-25 15:25:00,356.96,357.03,356.64,356.65,10950.0,356.96,357.03,356.64,356.65,10950.0
2019-03-25 15:30:00,356.75,357.24,356.74,357.0,13303.0,356.75,357.24,356.74,357.0,13303.0
2019-03-25 15:35:00,357.03,357.25,356.99,357.13,15793.0,357.03,357.25,356.99,357.13,15793.0
2019-03-25 15:40:00,357.14,357.43,357.11,357.43,12086.0,357.14,357.43,357.11,357.43,12086.0
2019-03-25 15:45:00,357.38,357.67,356.54,356.55,20493.0,357.38,357.67,356.54,356.55,20493.0
2019-03-25 15:50:00,356.62,356.75,356.3,356.69,24575.0,356.62,356.75,356.3,356.69,24575.0
2019-03-25 15:55:00,356.69,357.12,356.47,356.85,58668.0,356.69,357.12,356.47,356.85,58668.0
2019-03-26 09:30:00,356.8,358.13,356.02,357.39,18224.0,356.8,358.13,356.02,357.39,18224.0
2019-03-26 09:35:00,356.98,358.69,356.56,358.25,8759.0,356.98,358.69,356.56,358.25,8759.0
2019-03-26 09:40:00,357.86,358.46,357.51,358.46,2401.0,357.86,358.46,357.51,358.46,2401.0
2019-03-26 09:45:00,358.6,358.72,358.24,358.36,7222.0,358.6,358.72,358.24,358.36,7222.0
2019-03-26 09:50:00,358.38,358.45,357.92,358.25,4100.0,358.38,358.45,357.92,358.25,4100.0
2019-03-26 09:55:00,358.38,358.38,357.81,358.26,4300.0,358.38,358.38,357.81,358.26,4300.0
2019-03-26 10:00:00,358.13,358.47,357.68,357.68,5445.0,358.13,358.47,357.68,357.68,5445.0
2019-03-26 10:05:00,357.6,358.07,357.52,357.53,18641.0,357.6,358.07,357.52,357.53,18641.0
2019-03-26 10:10:00,357.37,357.52,356.91,357.09,11693.0,357.37,357.52,356.91,357.09,11693.0
2019-03-26 10:15:00,357.25,357.52,356.69,357.44,3900.0,357.25,357.52,356.69,357.44,3900.0
2019-03-26 10:20:00,357.31,357.42,356.87,357.0,5700.0,357.31,357.42,356.87,357.0,5700.0
2019-03-26 10:25:00,356.93,357.23,356.92,356.92,4600.0,356.93,357.23,356.92,356.92,4600.0
2019-03-26 10:30:00,356.82,357.02,356.73,356.81,8700.0,356.82,357.02,356.73,356.81,8700.0
2019-03-26 10:35:00,356.87,356.91,356.42,356.69,5600.0,356.87,356.91,356.42,356.69,5600.0
2019-03-26 10:40:00,356.65,356.89,356.52,356.87,4700.0,356.65,356.89,356.52,356.87,4700.0
2019-03-26 10:45:00,356.88,357.51,356.88,357.51,8953.0,356.88,357.51,356.88,357.51,8953.0
2019-03-26 10:50:00,357.33,357.48,357.0,357.06,5400.0,357.33,357.48,357.0,357.06,5400.0
2019-03-26 10:55:00,357.15,357.94,357.15,357.8,8401.0,357.15,357.94,357.15,357.8,8401.0
2019-03-26 11:00:00,357.75,357.83,357.22,357.38,26332.0,357.75,357.83,357.22,357.38,26332.0
2019-03-26 11:05:00,357.39,357.39,356.68,356.81,28034.0,357.39,357.39,356.68,356.81,28034.0
2019-03-26 11:10:00,356.71,356.79,356.24,356.33,5700.0,356.71,356.79,356.24,356.33,5700.0
2019-03-26 11:15:00,356.32,356.57,356.08,356.08,6663.0,356.32,356.57,356.08,356.08,6663.0
2019-03-26 11:20:00,356.08,356.31,356.06,356.31,3883.0,356.08,356.31,356.06,356.31,3883.0
2019-03-26 11:25:00,356.42,356.85,356.42,356.68,2700.0,356.42,356.85,356.42,356.68,2700.0
2019-03-26 11:30:00,356.66,357.2,356.66,357.1,3300.0,356.66,357.2,356.66,357.1,3300.0
2019-03-26 11:35:00,357.07,357.07,356.68,356.84,6341.0,357.07,357.07,356.68,356.84,6341.0
2019-03-26 11:40:00,356.81,357.33,356.81,357.13,7000.0,356.81,357.33,356.81,357.13,7000.0
2019-03-26 11:45:00,357.15,357.16,356.48,356.78,3800.0,357.15,357.16,356.48,356.78,3800.0
2019-03-26 11:50:00,356.69,356.71,356.14,356.56,2100.0,356.69,356.71,356.14,356.56,2100.0
2019-03-26 11:55:00,356.4,356.46,355.91,356.04,2000.0,356.4,356.46,355.91,356.04,2000.0
2019-03-26 12:00:00,356.16,356.54,355.81,355.81,7375.0,356.16,356.54,355.81,355.81,7375.0
2019-03-26 12:05:00,355.83,356.67,355.73,356.07,7705.0,355.83,356.67,355.73,356.07,7705.0
2019-03-26 12:10:00,356.27,356.37,355.72,355.97,10109.0,356.27,356.37,355.72,355.97,10109.0
2019-03-26 12:15:00,356.1,356.26,355.91,355.97,4400.0,356.1,356.26,355.91,355.97,4400.0
2019-03-26 12:20:00,355.91,356.12,355.31,355.31,4631.0,355.91,356.12,355.31,355.31,4631.0
2019-03-26 12:25:00,355.36,355.62,355.26,355.27,3100.0,355.36,355.62,355.26,355.27,3100.0
2019-03-26 12:30:00,355.19,355.51,355.19,355.37,2300.0,355.19,355.51,355.19,355.37,2300.0
2019-03-26 12:35:00,355.37,355.56,354.91,355.03,5200.0,355.37,355.56,354.91,355.03,5200.0
2019-03-26 12:40:00,355.15,355.15,354.59,354.96,6144.0,355.15,355.15,354.59,354.96,6144.0
2019-03-26 12:45:00,354.95,355.14,354.83,354.83,3867.0,354.95,355.14,354.83,354.83,3867.0
2019-03-26 12:50:00,355.09,355.73,355.0,355.65,5552.0,355.09,355.73,355.0,355.65,5552.0
2019-03-26 12:55:00,355.74,355.8,355.61,355.71,1800.0,355.74,355.8,355.61,355.71,1800.0
2019-03-26 13:00:00,355.81,355.82,355.47,355.73,11000.0,355.81,355.82,355.47,355.73,11000.0
2019-03-26 13:05:00,355.63,356.08,355.51,356.06,3300.0,355.63,356.08,355.51,356.06,3300.0
2019-03-26 13:10:00,356.16,356.16,355.85,356.05,9901.0,356.16,356.16,355.85,356.05,9901.0
2019-03-26 13:15:00,356.08,356.19,355.91,355.97,5300.0,356.08,356.19,355.91,355.97,5300.0
2019-03-26 13:20:00,356.02,356.02,355.7,355.92,8100.0,356.02,356.02,355.7,355.92,8100.0
2019-03-26 13:25:00,355.87,355.9,355.71,355.75,2400.0,355.87,355.9,355.71,355.75,2400.0
2019-03-26 13:30:00,355.92,356.02,355.66,355.69,4700.0,355.92,356.02,355.66,355.69,4700.0
2019-03-26 13:35:00,355.63,355.76,355.12,355.28,2600.0,355.63,355.76,355.12,355.28,2600.0
2019-03-26 13:40:00,355.44,355.85,355.44,355.85,2987.0,355.44,355.85,355.44,355.85,2987.0
2019-03-26 13:45:00,355.9,355.9,355.73,355.78,3233.0,355.9,355.9,355.73,355.78,3233.0
2019-03-26 13:50:00,355.86,355.87,355.18,355.44,5666.0,355.86,355.87,355.18,355.44,5666.0
2019-03-26 13:55:00,355.3,355.39,354.8,354.8,3505.0,355.3,355.39,354.8,354.8,3505.0
2019-03-26 14:00:00,354.88,354.96,354.7,354.81,2301.0,354.88,354.96,354.7,354.81,2301.0
2019-03-26 14:05:00,354.82,355.19,354.82,355.11,4911.0,354.82,355.19,354.82,355.11,4911.0
2019-03-26 14:10:00,354.98,355.24,354.79,355.13,4735.0,354.98,355.24,354.79,355.13,4735.0
2019-03-26 14:15:00,355.41,356.07,355.41,356.07,27919.0,355.41,356.07,355.41,356.07,27919.0
2019-03-26 14:20:00,356.22,356.22,355.37,355.38,6800.0,356.22,356.22,355.37,355.38,6800.0
2019-03-26 14:25:00,355.34,355.54,355.25,355.41,12600.0,355.34,355.54,355.25,355.41,12600.0
2019-03-26 14:30:00,355.44,355.93,355.44,355.47,23448.0,355.44,355.93,355.44,355.47,23448.0
2019-03-26 14:35:00,355.51,356.0,355.5,355.94,17293.0,355.51,356.0,355.5,355.94,17293.0
2019-03-26 14:40:00,355.92,356.18,355.92,356.11,9030.0,355.92,356.18,355.92,356.11,9030.0
2019-03-26 14:45:00,356.08,356.36,356.08,356.22,4500.0,356.08,356.36,356.08,356.22,4500.0
2019-03-26 14:50:00,356.18,356.19,355.69,355.69,12800.0,356.18,356.19,355.69,355.69,12800.0
2019-03-26 14:55:00,355.65,355.94,355.59,355.94,2954.0,355.65,355.94,355.59,355.94,2954.0
2019-03-26 15:00:00,355.97,356.35,355.97,356.1,4200.0,355.97,356.35,355.97,356.1,4200.0
2019-03-26 15:05:00,356.05,356.24,355.9,356.15,8172.0,356.05,356.24,355.9,356.15,8172.0
2019-03-26 15:10:00,356.15,356.15,355.71,355.72,7565.0,356.15,356.15,355.71,355.72,7565.0
2019-03-26 15:15:00,355.8,355.8,355.48,355.48,4289.0,355.8,355.8,355.48,355.48,4289.0
2019-03-26 15:20:00,355.53,355.94,355.52,355.77,38785.0,355.53,355.94,355.52,355.77,38785.0
2019-03-26 15:25:00,355.75,356.12,355.7,356.02,23299.0,355.75,356.12,355.7,356.02,23299.0
2019-03-26 15:30:00,355.96,356.37,355.95,356.23,9293.0,355.96,356.37,355.95,356.23,9293.0
2019-03-26 15:35:00,356.24,356.51,355.8,355.81,11868.0,356.24,356.51,355.8,355.81,11868.0
2019-03-26 15:40:00,355.84,356.18,355.71,355.79,7900.0,355.84,356.18,355.71,355.79,7900.0
2019-03-26 15:45:00,355.86,355.95,355.65,355.85,60459.0,355.86,355.95,355.65,355.85,60459.0
2019-03-26 15:50:00,355.88,355.92,355.66,355.79,14396.0,355.88,355.92,355.66,355.79,14396.0
2019-03-26 15:55:00,355.81,356.58,355.67,355.83,79060.0,355.81,356.58,355.67,355.83,79060.0
2019-03-27 09:30:00,356.39,360.26,356.39,358.66,11213.0,356.39,360.26,356.39,358.66,11213.0
2019-03-27 09:35:00,358.41,359.6,357.78,358.6,5000.0,358.41,359.6,357.78,358.6,5000.0
2019-03-27 09:40:00,358.69,359.03,357.53,357.53,4800.0,358.69,359.03,357.53,357.53,4800.0
2019-03-27 09:45:00,357.87,358.59,357.47,357.82,87323.0,357.87,358.59,357.47,357.82,87323.0
2019-03-27 09:50:00,357.81,358.8,357.81,357.99,8136.0,357.81,358.8,357.81,357.99,8136.0
2019-03-27 09:55:00,357.87,357.87,356.73,357.58,51588.0,357.87,357.87,356.73,357.58,51588.0
2019-03-27 10:00:00,357.51,357.58,356.75,356.97,26204.0,357.51,357.58,356.75,356.97,26204.0
2019-03-27 10:05:00,356.89,357.45,356.63,357.45,21763.0,356.89,357.45,356.63,357.45,21763.0
2019-03-27 10:10:00,357.55,357.71,357.11,357.71,3510.0,357.55,357.71,357.11,357.71,3510.0
2019-03-27 10:15:00,357.99,358.69,357.88,358.31,6179.0,357.99,358.69,357.88,358.31,6179.0
2019-03-27 10:20:00,358.44,358.58,357.84,358.5,3992.0,358.44,358.58,357.84,358.5,3992.0
2019-03-27 10:25:00,358.53,358.55,357.56,357.56,12721.0,358.53,358.55,357.56,357.56,12721.0
2019-03-27 10:30:00,357.56,357.81,357.35,357.41,5710.0,357.56,357.81,357.35,357.41,5710.0
2019-03-27 10:35:00,357.48,357.48,356.91,356.92,6900.0,357.48,357.48,356.91,356.92,6900.0
2019-03-27 10:40:00,356.88,356.98,356.42,356.42,5834.0,356.88,356.98,356.42,356.42,5834.0
2019-03-27 10:45:00,356.38,356.42,355.95,355.95,3965.0,356.38,356.42,355.95,355.95,3965.0
2019-03-27 10:50:00,355.9,356.48,355.77,356.48,2000.0,355.9,356.48,355.77,356.48,2000.0
2019-03-27 10:55:00,356.45,357.08,356.35,356.86,3600.0,356.45,357.08,356.35,356.86,3600.0
2019-03-27 11:00:00,356.91,357.07,356.34,356.6,55800.0,356.91,357.07,356.34,356.6,55800.0
2019-03-27 11:05:00,356.56,357.29,356.47,357.02,30725.0,356.56,357.29,356.47,357.02,30725.0
2019-03-27 11:10:00,357.07,357.39,356.85,357.0,10826.0,357.07,357.39,356.85,357.0,10826.0
2019-03-27 11:15:00,356.98,357.0,356.69,356.92,7223.0,356.98,357.0,356.69,356.92,7223.0
2019-03-27 11:20:00,356.94,357.0,356.56,356.8,4000.0,356.94,357.0,356.56,356.8,4000.0
2019-03-27 11:25:00,356.92,357.0,356.21,356.21,3077.0,356.92,357.0,356.21,356.21,3077.0
2019-03-27 11:30:00,356.13,356.54,355.82,355.96,9391.0,356.13,356.54,355.82,355.96,9391.0
2019-03-27 11:35:00,355.99,356.01,355.73,355.93,7000.0,355.99,356.01,355.73,355.93,7000.0
2019-03-27 11:40:00,356.12,356.12,355.43,355.54,4616.0,356.12,356.12,355.43,355.54,4616.0
2019-03-27 11:45:00,355.65,356.14,355.55,355.86,16500.0,355.65,356.14,355.55,355.86,16500.0
2019-03-27 11:50:00,355.75,356.06,355.4,355.6,16599.0,355.75,356.06,355.4,355.6,16599.0
2019-03-27 11:55:00,355.58,355.99,355.58,355.78,4200.0,355.58,355.99,355.58,355.78,4200.0
2019-03-27 12:00:00,355.75,355.76,355.03,355.63,6053.0,355.75,355.76,355.03,355.63,6053.0
2019-03-27 12:05:00,355.69,355.77,355.31,355.36,6475.0,355.69,355.77,355.31,355.36,6475.0
2019-03-27 12:10:00,355.29,355.31,355.01,355.05,5308.0,355.29,355.31,355.01,355.05,5308.0
2019-03-27 12:15:00,354.99,355.32,354.98,355.31,3400.0,354.99,355.32,354.98,355.31,3400.0
2019-03-27 12:20:00,355.36,355.58,354.82,355.09,13515.0,355.36,355.58,354.82,355.09,13515.0
2019-03-27 12:25:00,355.06,355.1,354.76,354.91,13901.0,355.06,355.1,354.76,354.91,13901.0
2019-03-27 12:30:00,354.97,355.62,354.9,355.49,18911.0,354.97,355.62,354.9,355.49,18911.0
2019-03-27 12:35:00,355.63,356.53,355.58,356.28,6596.0,355.63,356.53,355.58,356.28,6596.0
2019-03-27 12:40:00,356.29,356.48,356.23,356.25,7454.0,356.29,356.48,356.23,356.25,7454.0
2019-03-27 12:45:00,356.28,356.42,355.98,356.42,11100.0,356.28,356.42,355.98,356.42,11100.0
2019-03-27 12:50:00,356.29,356.4,356.08,356.18,3500.0,356.29,356.4,356.08,356.18,3500.0
2019-03-27 12:55:00,355.94,356.22,355.94,355.94,3662.0,355.94,356.22,355.94,355.94,3662.0
2019-03-27 13:00:00,356.03,356.41,355.94,356.25,4872.0,356.03,356.41,355.94,356.25,4872.0
2019-03-27 13:05:00,356.31,356.45,355.73,355.8,5017.0,356.31,356.45,355.73,355.8,5017.0
2019-03-27 13:10:00,355.58,356.6,355.54,356.46,7570.0,355.58,356.6,355.54,356.46,7570.0
2019-03-27 13:15:00,356.44,356.55,356.35,356.46,7235.0,356.44,356.55,356.35,356.46,7235.0
2019-03-27 13:20:00,356.42,356.47,356.05,356.31,8639.0,356.42,356.47,356.05,356.31,8639.0
2019-03-27 13:25:00,356.39,356.58,356.21,356.29,7853.0,356.39,356.58,356.21,356.29,7853.0
2019-03-27 13:30:00,356.18,356.32,356.04,356.18,7750.0,356.18,356.32,356.04,356.18,7750.0
2019-03-27 13:35:00,356.16,356.36,356.11,356.28,5450.0,356.16,356.36,356.11,356.28,5450.0
2019-03-27 13:40:00,356.34,356.78,356.15,356.78,8781.0,356.34,356.78,356.15,356.78,8781.0
2019-03-27 13:45:00,356.82,357.0,356.64,356.66,4671.0,356.82,357.0,356.64,356.66,4671.0
2019-03-27 13:50:00,356.81,357.14,356.73,357.14,4302.0,356.81,357.14,356.73,357.14,4302.0
2019-03-27 13:55:00,357.1,357.1,356.77,356.91,2600.0,357.1,357.1,356.77,356.91,2600.0
2019-03-27 14:00:00,357.0,357.23,356.71,357.03,4801.0,357.0,357.23,356.71,357.03,4801.0
2019-03-27 14:05:00,357.15,357.15,356.76,356.89,9954.0,357.15,357.15,356.76,356.89,9954.0
2019-03-27 14:10:00,356.9,357.09,356.81,356.94,35861.0,356.9,357.09,356.81,356.94,35861.0
2019-03-27 14:15:00,357.18,357.5,357.17,357.3,4499.0,357.18,357.5,357.17,357.3,4499.0
2019-03-27 14:20:00,357.39,357.39,357.08,357.3,2706.0,357.39,357.39,357.08,357.3,2706.0
2019-03-27 14:25:00,357.3,357.36,357.11,357.19,4469.0,357.3,357.36,357.11,357.19,4469.0
2019-03-27 14:30:00,357.3,357.45,357.25,357.28,2500.0,357.3,357.45,357.25,357.28,2500.0
2019-03-27 14:35:00,357.27,357.3,356.62,356.75,5963.0,357.27,357.3,356.62,356.75,5963.0
2019-03-27 14:40:00,356.8,356.9,356.74,356.81,5803.0,356.8,356.9,356.74,356.81,5803.0
2019-03-27 14:45:00,356.83,357.0,356.82,356.93,15046.0,356.83,357.0,356.82,356.93,15046.0
2019-03-27 14:50:00,356.98,357.14,356.43,356.57,14123.0,356.98,357.14,356.43,356.57,14123.0
2019-03-27 14:55:00,356.59,356.76,356.45,356.59,3631.0,356.59,356.76,356.45,356.59,3631.0
2019-03-27 15:00:00,356.72,356.73,356.45,356.6,22565.0,356.72,356.73,356.45,356.6,22565.0
2019-03-27 15:05:00,356.64,356.74,356.01,356.09,22115.0,356.64,356.74,356.01,356.09,22115.0
2019-03-27 15:10:00,356.13,356.3,356.07,356.15,9820.0,356.13,356.3,356.07,356.15,9820.0
2019-03-27 15:15:00,356.13,356.28,356.08,356.14,9577.0,356.13,356.28,356.08,356.14,9577.0
2019-03-27 15:20:00,356.13,356.16,355.99,356.01,31161.0,356.13,356.16,355.99,356.01,31161.0
2019-03-27 15:25:00,356.05,356.2,356.01,356.13,11442.0,356.05,356.2,356.01,356.13,11442.0
2019-03-27 15:30:00,356.18,356.77,356.18,356.55,18228.0,356.18,356.77,356.18,356.55,18228.0
2019-03-27 15:35:00,356.59,356.69,356.46,356.48,11127.0,356.59,356.69,356.46,356.48,11127.0
2019-03-27 15:40:00,356.52,356.67,356.5,356.58,10034.0,356.52,356.67,356.5,356.58,10034.0
2019-03-27 15:45:00,356.59,356.7,356.32,356.56,21425.0,356.59,356.7,356.32,356.56,21425.0
2019-03-27 15:50:00,356.56,356.56,355.7,355.71,54703.0,356.56,356.56,355.7,355.71,54703.0
2019-03-27 15:55:00,355.7,355.72,355.11,355.65,47252.0,355.7,355.72,355.11,355.65,47252.0
2019-03-28 09:30:00,356.17,358.61,356.17,356.27,10241.0,356.17,358.61,356.17,356.27,10241.0
2019-03-28 09:35:00,355.61,356.31,355.38,355.53,1942.0,355.61,356.31,355.38,355.53,1942.0
2019-03-28 09:40:00,355.44,356.08,355.31,355.71,4800.0,355.44,356.08,355.31,355.71,4800.0
2019-03-28 09:45:00,355.7,356.11,355.31,355.84,7497.0,355.7,356.11,355.31,355.84,7497.0
2019-03-28 09:50:00,355.95,356.05,355.45,355.52,11650.0,355.95,356.05,355.45,355.52,11650.0
2019-03-28 09:55:00,355.47,355.84,355.44,355.62,3000.0,355.47,355.84,355.44,355.62,3000.0
2019-03-28 10:00:00,355.75,356.22,355.39,356.06,14501.0,355.75,356.22,355.39,356.06,14501.0
2019-03-28 10:05:00,356.05,356.05,354.94,355.37,6400.0,356.05,356.05,354.94,355.37,6400.0
2019-03-28 10:10:00,355.46,355.75,354.98,354.98,4986.0,355.46,355.75,354.98,354.98,4986.0
2019-03-28 10:15:00,354.94,355.0,354.58,355.0,4371.0,354.94,355.0,354.58,355.0,4371.0
2019-03-28 10:20:00,355.0,355.3,354.81,354.96,5500.0,355.0,355.3,354.81,354.96,5500.0
2019-03-28 10:25:00,355.02,355.1,354.51,354.73,4253.0,355.02,355.1,354.51,354.73,4253.0
2019-03-28 10:30:00,354.77,355.14,354.77,355.01,3733.0,354.77,355.14,354.77,355.01,3733.0
2019-03-28 10:35:00,355.01,355.25,353.84,353.84,5200.0,355.01,355.25,353.84,353.84,5200.0
2019-03-28 10:40:00,353.7,353.84,353.55,353.69,3100.0,353.7,353.84,353.55,353.69,3100.0
2019-03-28 10:45:00,353.81,353.81,353.35,353.49,3402.0,353.81,353.81,353.35,353.49,3402.0
2019-03-28 10:50:00,353.43,353.43,352.91,353.3,6830.0,353.43,353.43,352.91,353.3,6830.0
2019-03-28 10:55:00,353.41,353.86,353.33,353.86,3836.0,353.41,353.86,353.33,353.86,3836.0
2019-03-28 11:00:00,353.76,354.03,353.66,353.88,5209.0,353.76,354.03,353.66,353.88,5209.0
2019-03-28 11:05:00,353.8,353.99,353.45,353.45,7377.0,353.8,353.99,353.45,353.45,7377.0
2019-03-28 11:10:00,353.41,353.79,353.38,353.48,3850.0,353.41,353.79,353.38,353.48,3850.0
2019-03-28 11:15:00,353.34,353.44,353.12,353.28,3400.0,353.34,353.44,353.12,353.28,3400.0
2019-03-28 11:20:00,353.21,353.45,353.02,353.38,5400.0,353.21,353.45,353.02,353.38,5400.0
2019-03-28 11:25:00,353.27,353.55,353.07,353.07,7200.0,353.27,353.55,353.07,353.07,7200.0
2019-03-28 11:30:00,353.16,353.35,353.03,353.15,3300.0,353.16,353.35,353.03,353.15,3300.0
2019-03-28 11:35:00,353.22,353.46,353.07,353.24,3000.0,353.22,353.46,353.07,353.24,3000.0
2019-03-28 11:40:00,353.33,353.41,352.87,352.98,4830.0,353.33,353.41,352.87,352.98,4830.0
2019-03-28 11:45:00,352.82,353.2,352.54,353.0,11752.0,352.82,353.2,352.54,353.0,11752.0
2019-03-28 11:50:00,353.0,353.15,352.77,352.78,5737.0,353.0,353.15,352.77,352.78,5737.0
2019-03-28 11:55:00,353.07,353.48,352.73,353.48,3796.0,353.07,353.48,352.73,353.48,3796.0
2019-03-28 12:00:00,353.47,354.01,353.46,353.65,8306.0,353.47,354.01,353.46,353.65,8306.0
2019-03-28 12:05:00,353.66,353.68,352.4,352.69,9627.0,353.66,353.68,352.4,352.69,9627.0
2019-03-28 12:10:00,352.57,352.66,352.29,352.39,2000.0,352.57,352.66,352.29,352.39,2000.0
2019-03-28 12:15:00,352.55,352.62,352.22,352.38,2872.0,352.55,352.62,352.22,352.38,2872.0
2019-03-28 12:20:00,352.44,352.84,352.33,352.8,1600.0,352.44,352.84,352.33,352.8,1600.0
2019-03-28 12:25:00,352.81,352.81,352.61,352.76,2300.0,352.81,352.81,352.61,352.76,2300.0
2019-03-28 12:30:00,352.8,352.99,352.74,352.81,3000.0,352.8,352.99,352.74,352.81,3000.0
2019-03-28 12:35:00,352.75,353.18,352.74,353.18,2600.0,352.75,353.18,352.74,353.18,2600.0
2019-03-28 12:40:00,353.02,353.31,352.97,353.24,7849.0,353.02,353.31,352.97,353.24,7849.0
2019-03-28 12:45:00,353.17,353.23,352.93,352.93,3300.0,353.17,353.23,352.93,352.93,3300.0
2019-03-28 12:50:00,352.93,353.31,352.85,352.9,3100.0,352.93,353.31,352.85,352.9,3100.0
2019-03-28 12:55:00,352.9,353.15,352.87,353.15,5800.0,352.9,353.15,352.87,353.15,5800.0
2019-03-28 13:00:00,353.24,353.35,353.0,353.25,14220.0,353.24,353.35,353.0,353.25,14220.0
2019-03-28 13:05:00,353.17,353.18,352.87,352.97,4000.0,353.17,353.18,352.87,352.97,4000.0
2019-03-28 13:10:00,352.97,353.08,352.82,352.82,3500.0,352.97,353.08,352.82,352.82,3500.0
2019-03-28 13:15:00,352.89,353.31,352.89,353.25,1700.0,352.89,353.31,352.89,353.25,1700.0
2019-03-28 13:20:00,353.25,353.51,353.01,353.32,12329.0,353.25,353.51,353.01,353.32,12329.0
2019-03-28 13:25:00,353.31,353.5,353.31,353.45,2200.0,353.31,353.5,353.31,353.45,2200.0
2019-03-28 13:30:00,353.42,353.5,353.31,353.37,2721.0,353.42,353.5,353.31,353.37,2721.0
2019-03-28 13:35:00,353.31,353.44,353.21,353.35,4100.0,353.31,353.44,353.21,353.35,4100.0
2019-03-28 13:40:00,353.38,353.85,353.26,353.85,2940.0,353.38,353.85,353.26,353.85,2940.0
2019-03-28 13:45:00,353.87,353.87,353.7,353.7,2000.0,353.87,353.87,353.7,353.7,2000.0
2019-03-28 13:50:00,353.78,353.94,353.73,353.83,2000.0,353.78,353.94,353.73,353.83,2000.0
2019-03-28 13:55:00,353.83,354.01,353.69,353.84,5298.0,353.83,354.01,353.69,353.84,5298.0
2019-03-28 14:00:00,353.96,353.96,353.75,353.82,4100.0,353.96,353.96,353.75,353.82,4100.0
2019-03-28 14:05:00,353.85,354.03,353.81,354.0,2805.0,353.85,354.03,353.81,354.0,2805.0
2019-03-28 14:10:00,354.03,354.03,353.85,353.95,2704.0,354.03,354.03,353.85,353.95,2704.0
2019-03-28 14:15:00,353.9,353.96,353.75,353.83,3827.0,353.9,353.96,353.75,353.83,3827.0
2019-03-28 14:20:00,353.79,353.94,353.7,353.93,4204.0,353.79,353.94,353.7,353.93,4204.0
2019-03-28 14:25:00,353.93,353.94,353.75,353.92,3400.0,353.93,353.94,353.75,353.92,3400.0
2019-03-28 14:30:00,353.8,353.92,353.75,353.75,3306.0,353.8,353.92,353.75,353.75,3306.0
2019-03-28 14:35:00,353.75,353.95,353.75,353.83,3807.0,353.75,353.95,353.75,353.83,3807.0
2019-03-28 14:40:00,353.82,353.96,353.75,353.75,3109.0,353.82,353.96,353.75,353.75,3109.0
2019-03-28 14:45:00,353.81,353.93,353.78,353.78,2650.0,353.81,353.93,353.78,353.78,2650.0
2019-03-28 14:50:00,353.84,354.02,353.75,353.94,5069.0,353.84,354.02,353.75,353.94,5069.0
2019-03-28 14:55:00,353.91,354.11,353.78,354.03,4645.0,353.91,354.11,353.78,354.03,4645.0
2019-03-28 15:00:00,354.03,354.41,354.0,354.2,13198.0,354.03,354.41,354.0,354.2,13198.0
2019-03-28 15:05:00,354.21,354.21,353.74,353.86,13761.0,354.21,354.21,353.74,353.86,13761.0
2019-03-28 15:10:00,353.86,353.96,353.64,353.88,11546.0,353.86,353.96,353.64,353.88,11546.0
2019-03-28 15:15:00,353.87,353.89,353.56,353.63,5820.0,353.87,353.89,353.56,353.63,5820.0
2019-03-28 15:20:00,353.62,353.72,353.54,353.68,6119.0,353.62,353.72,353.54,353.68,6119.0
2019-03-28 15:25:00,353.68,353.77,353.05,353.05,14735.0,353.68,353.77,353.05,353.05,14735.0
2019-03-28 15:30:00,353.08,353.31,353.05,353.09,14291.0,353.08,353.31,353.05,353.09,14291.0
2019-03-28 15:35:00,353.13,353.33,353.12,353.21,10662.0,353.13,353.33,353.12,353.21,10662.0
2019-03-28 15:40:00,353.21,353.37,353.16,353.29,33683.0,353.21,353.37,353.16,353.29,33683.0
2019-03-28 15:45:00,353.26,353.32,352.77,352.77,19778.0,353.26,353.32,352.77,352.77,19778.0
2019-03-28 15:50:00,352.79,353.22,352.78,353.11,33190.0,352.79,353.22,352.78,353.11,33190.0
2019-03-28 15:55:00,353.04,353.39,352.73,352.73,67357.0,353.04,353.39,352.73,352.73,67357.0
2019-03-29 09:30:00,351.99,354.6,348.24,350.08,19518.0,351.99,354.6,348.24,350.08,19518.0
2019-03-29 09:35:00,350.08,350.72,349.2,350.02,17509.0,350.08,350.72,349.2,350.02,17509.0
2019-03-29 09:40:00,349.74,350.31,349.68,349.79,22108.0,349.74,350.31,349.68,349.79,22108.0
2019-03-29 09:45:00,349.75,350.12,348.33,349.08,54357.0,349.75,350.12,348.33,349.08,54357.0
2019-03-29 09:50:00,349.02,349.02,347.1,348.49,20060.0,349.02,349.02,347.1,348.49,20060.0
2019-03-29 09:55:00,348.49,349.08,348.33,348.68,37652.0,348.49,349.08,348.33,348.68,37652.0
2019-03-29 10:00:00,348.9,349.15,348.5,348.59,8460.0,348.9,349.15,348.5,348.59,8460.0
2019-03-29 10:05:00,348.57,348.96,348.04,348.45,12847.0,348.57,348.96,348.04,348.45,12847.0
2019-03-29 10:10:00,348.44,348.44,348.05,348.12,5420.0,348.44,348.44,348.05,348.12,5420.0
2019-03-29 10:15:00,348.13,348.38,348.0,348.24,4712.0,348.13,348.38,348.0,348.24,4712.0
2019-03-29 10:20:00,348.07,348.15,347.72,347.72,7023.0,348.07,348.15,347.72,347.72,7023.0
2019-03-29 10:25:00,347.83,347.94,347.57,347.77,10669.0,347.83,347.94,347.57,347.77,10669.0
2019-03-29 10:30:00,347.72,347.9,347.64,347.9,4761.0,347.72,347.9,347.64,347.9,4761.0
2019-03-29 10:35:00,347.79,348.09,347.0,347.02,16613.0,347.79,348.09,347.0,347.02,16613.0
2019-03-29 10:40:00,347.03,347.1,346.58,346.59,7056.0,347.03,347.1,346.58,346.59,7056.0
2019-03-29 10:45:00,346.59,346.86,346.26,346.41,13842.0,346.59,346.86,346.26,346.41,13842.0
2019-03-29 10:50:00,346.39,346.4,346.05,346.23,7700.0,346.39,346.4,346.05,346.23,7700.0
2019-03-29 10:55:00,346.09,346.36,346.01,346.36,5819.0,346.09,346.36,346.01,346.36,5819.0
2019-03-29 11:00:00,346.3,346.65,346.3,346.39,6204.0,346.3,346.65,346.3,346.39,6204.0
2019-03-29 11:05:00,346.34,346.49,346.05,346.35,2538.0,346.34,346.49,346.05,346.35,2538.0
2019-03-29 11:10:00,346.27,346.38,346.06,346.06,1700.0,346.27,346.38,346.06,346.06,1700.0
2019-03-29 11:15:00,346.15,346.28,346.06,346.09,4400.0,346.15,346.28,346.06,346.09,4400.0
2019-03-29 11:20:00,346.17,346.26,346.05,346.26,3097.0,346.17,346.26,346.05,346.26,3097.0
2019-03-29 11:25:00,346.32,346.59,346.2,346.59,5551.0,346.32,346.59,346.2,346.59,5551.0
2019-03-29 11:30:00,346.56,347.79,346.55,347.79,6097.0,346.56,347.79,346.55,347.79,6097.0
2019-03-29 11:35:00,347.79,348.02,347.36,347.36,5900.0,347.79,348.02,347.36,347.36,5900.0
2019-03-29 11:40:00,347.37,347.39,346.96,346.96,3500.0,347.37,347.39,346.96,346.96,3500.0
2019-03-29 11:45:00,346.96,347.05,346.72,346.76,3400.0,346.96,347.05,346.72,346.76,3400.0
2019-03-29 11:50:00,346.73,346.91,346.51,346.61,5462.0,346.73,346.91,346.51,346.61,5462.0
2019-03-29 11:55:00,346.63,346.73,346.55,346.65,2620.0,346.63,346.73,346.55,346.65,2620.0
2019-03-29 12:00:00,346.65,346.9,346.42,346.5,7472.0,346.65,346.9,346.42,346.5,7472.0
2019-03-29 12:05:00,346.58,346.68,346.26,346.68,5429.0,346.58,346.68,346.26,346.68,5429.0
2019-03-29 12:10:00,346.63,346.78,346.23,346.24,6753.0,346.63,346.78,346.23,346.24,6753.0
2019-03-29 12:15:00,346.14,346.23,345.81,345.98,8900.0,346.14,346.23,345.81,345.98,8900.0
2019-03-29 12:20:00,346.07,346.29,346.01,346.07,2335.0,346.07,346.29,346.01,346.07,2335.0
2019-03-29 12:25:00,346.18,346.25,346.06,346.25,4388.0,346.18,346.25,346.06,346.25,4388.0
2019-03-29 12:30:00,346.29,346.58,346.2,346.31,6876.0,346.29,346.58,346.2,346.31,6876.0
2019-03-29 12:35:00,346.29,346.47,346.27,346.42,2309.0,346.29,346.47,346.27,346.42,2309.0
2019-03-29 12:40:00,346.35,346.58,346.35,346.5,3792.0,346.35,346.58,346.35,346.5,3792.0
2019-03-29 12:45:00,346.58,346.6,346.1,346.37,4728.0,346.58,346.6,346.1,346.37,4728.0
2019-03-29 12:50:00,346.4,346.4,346.0,346.01,4580.0,346.4,346.4,346.0,346.01,4580.0
2019-03-29 12:55:00,346.06,346.18,345.92,346.05,5200.0,346.06,346.18,345.92,346.05,5200.0
2019-03-29 13:00:00,346.11,346.18,345.95,346.18,4500.0,346.11,346.18,345.95,346.18,4500.0
2019-03-29 13:05:00,346.15,346.2,345.82,346.07,5000.0,346.15,346.2,345.82,346.07,5000.0
2019-03-29 13:10:00,346.03,346.16,345.9,345.93,3544.0,346.03,346.16,345.9,345.93,3544.0
2019-03-29 13:15:00,345.84,346.06,345.74,346.06,2600.0,345.84,346.06,345.74,346.06,2600.0
2019-03-29 13:20:00,346.1,346.55,346.08,346.55,4369.0,346.1,346.55,346.08,346.55,4369.0
2019-03-29 13:25:00,346.54,346.57,346.38,346.44,2800.0,346.54,346.57,346.38,346.44,2800.0
2019-03-29 13:30:00,346.45,346.52,345.81,345.81,5900.0,346.45,346.52,345.81,345.81,5900.0
2019-03-29 13:35:00,345.86,346.15,345.8,346.04,5267.0,345.86,346.15,345.8,346.04,5267.0
2019-03-29 13:40:00,345.98,346.15,345.91,346.12,3101.0,345.98,346.15,345.91,346.12,3101.0
2019-03-29 13:45:00,346.06,346.09,345.83,346.09,3810.0,346.06,346.09,345.83,346.09,3810.0
2019-03-29 13:50:00,345.99,346.09,345.67,345.73,8589.0,345.99,346.09,345.67,345.73,8589.0
2019-03-29 13:55:00,345.7,346.06,345.7,346.01,3628.0,345.7,346.06,345.7,346.01,3628.0
2019-03-29 14:00:00,345.97,346.57,345.88,346.57,5500.0,345.97,346.57,345.88,346.57,5500.0
2019-03-29 14:05:00,346.56,346.72,346.44,346.52,3057.0,346.56,346.72,346.44,346.52,3057.0
2019-03-29 14:10:00,346.43,346.8,346.43,346.76,3200.0,346.43,346.8,346.43,346.76,3200.0
2019-03-29 14:15:00,346.81,347.08,346.71,347.0,5815.0,346.81,347.08,346.71,347.0,5815.0
2019-03-29 14:20:00,347.08,347.48,346.98,347.36,6034.0,347.08,347.48,346.98,347.36,6034.0
2019-03-29 14:25:00,347.34,347.37,347.03,347.32,2600.0,347.34,347.37,347.03,347.32,2600.0
2019-03-29 14:30:00,347.27,347.27,346.85,347.14,8123.0,347.27,347.27,346.85,347.14,8123.0
2019-03-29 14:35:00,347.14,347.14,346.97,347.06,2802.0,347.14,347.14,346.97,347.06,2802.0
2019-03-29 14:40:00,346.96,347.27,346.91,347.04,5650.0,346.96,347.27,346.91,347.04,5650.0
2019-03-29 14:45:00,347.03,347.28,346.96,347.11,8665.0,347.03,347.28,346.96,347.11,8665.0
2019-03-29 14:50:00,347.04,347.29,347.01,347.21,11757.0,347.04,347.29,347.01,347.21,11757.0
2019-03-29 14:55:00,347.22,347.57,346.9,347.33,7450.0,347.22,347.57,346.9,347.33,7450.0
2019-03-29 15:00:00,347.35,347.66,347.35,347.49,10047.0,347.35,347.66,347.35,347.49,10047.0
2019-03-29 15:05:00,347.59,347.59,347.32,347.32,6527.0,347.59,347.59,347.32,347.32,6527.0
2019-03-29 15:10:00,347.35,347.52,347.0,347.13,8341.0,347.35,347.52,347.0,347.13,8341.0
2019-03-29 15:15:00,347.12,347.36,346.97,347.19,5633.0,347.12,347.36,346.97,347.19,5633.0
2019-03-29 15:20:00,347.13,347.26,346.94,346.94,9315.0,347.13,347.26,346.94,346.94,9315.0
2019-03-29 15:25:00,346.93,347.05,346.78,346.78,9011.0,346.93,347.05,346.78,346.78,9011.0
2019-03-29 15:30:00,346.8,347.12,346.71,347.1,14630.0,346.8,347.12,346.71,347.1,14630.0
2019-03-29 15:35:00,347.04,347.22,346.98,347.12,25576.0,347.04,347.22,346.98,347.12,25576.0
2019-03-29 15:40:00,347.17,347.26,346.98,347.12,13518.0,347.17,347.26,346.98,347.12,13518.0
2019-03-29 15:45:00,347.06,347.21,346.76,346.85,24906.0,347.06,347.21,346.76,346.85,24906.0
2019-03-29 15:50:00,346.85,347.0,346.52,346.68,33795.0,346.85,347.0,346.52,346.68,33795.0
2019-03-29 15:55:00,346.77,347.17,346.68,346.91,71222.0,346.77,347.17,346.68,346.91,71222.0
2019-04-01 09:30:00,349.76,350.6,348.99,349.66,25884.0,349.76,350.6,348.99,349.66,25884.0
2019-04-01 09:35:00,349.79,350.1,348.32,348.38,20678.0,349.79,350.1,348.32,348.38,20678.0
2019-04-01 09:40:00,348.49,349.25,348.11,348.38,12677.0,348.49,349.25,348.11,348.38,12677.0
2019-04-01 09:45:00,348.48,349.7,348.46,349.03,10492.0,348.48,349.7,348.46,349.03,10492.0
2019-04-01 09:50:00,348.99,349.14,347.6,347.6,21331.0,348.99,349.14,347.6,347.6,21331.0
2019-04-01 09:55:00,347.68,347.82,346.62,346.87,11004.0,347.68,347.82,346.62,346.87,11004.0
2019-04-01 10:00:00,346.87,347.72,345.95,346.08,17850.0,346.87,347.72,345.95,346.08,17850.0
2019-04-01 10:05:00,346.43,346.64,345.65,345.65,7075.0,346.43,346.64,345.65,345.65,7075.0
2019-04-01 10:10:00,345.86,346.08,345.56,346.03,2900.0,345.86,346.08,345.56,346.03,2900.0
2019-04-01 10:15:00,345.73,346.13,345.66,345.94,15994.0,345.73,346.13,345.66,345.94,15994.0
2019-04-01 10:20:00,346.0,346.0,345.19,345.19,7557.0,346.0,346.0,345.19,345.19,7557.0
2019-04-01 10:25:00,345.18,345.44,345.18,345.34,12246.0,345.18,345.44,345.18,345.34,12246.0
2019-04-01 10:30:00,345.58,346.13,345.48,345.91,8152.0,345.58,346.13,345.48,345.91,8152.0
2019-04-01 10:35:00,345.87,345.88,345.2,345.2,17600.0,345.87,345.88,345.2,345.2,17600.0
2019-04-01 10:40:00,345.19,345.33,343.7,343.7,20800.0,345.19,345.33,343.7,343.7,20800.0
2019-04-01 10:45:00,344.0,344.97,343.95,344.97,8285.0,344.0,344.97,343.95,344.97,8285.0
2019-04-01 10:50:00,344.97,345.0,344.68,344.91,1920.0,344.97,345.0,344.68,344.91,1920.0
2019-04-01 10:55:00,344.89,345.03,344.71,344.83,4581.0,344.89,345.03,344.71,344.83,4581.0
2019-04-01 11:00:00,344.95,345.28,344.84,345.19,15881.0,344.95,345.28,344.84,345.19,15881.0
2019-04-01 11:05:00,345.05,346.2,345.03,345.57,90945.0,345.05,346.2,345.03,345.57,90945.0
2019-04-01 11:10:00,345.59,346.01,345.5,345.85,2515.0,345.59,346.01,345.5,345.85,2515.0
2019-04-01 11:15:00,345.84,346.01,345.57,345.82,4800.0,345.84,346.01,345.57,345.82,4800.0
2019-04-01 11:20:00,345.84,346.01,345.71,345.89,4483.0,345.84,346.01,345.71,345.89,4483.0
2019-04-01 11:25:00,345.89,345.89,345.36,345.6,3600.0,345.89,345.89,345.36,345.6,3600.0
2019-04-01 11:30:00,345.47,345.61,345.22,345.22,3950.0,345.47,345.61,345.22,345.22,3950.0
2019-04-01 11:35:00,345.23,345.76,345.23,345.76,600.0,345.23,345.76,345.23,345.76,600.0
2019-04-01 11:40:00,345.69,345.85,345.64,345.85,1045.0,345.69,345.85,345.64,345.85,1045.0
2019-04-01 11:45:00,345.97,346.12,345.75,345.84,15430.0,345.97,346.12,345.75,345.84,15430.0
2019-04-01 11:50:00,345.84,346.0,345.72,345.87,2442.0,345.84,346.0,345.72,345.87,2442.0
2019-04-01 11:55:00,345.91,346.1,345.74,345.74,9038.0,345.91,346.1,345.74,345.74,9038.0
2019-04-01 12:00:00,345.74,345.74,345.42,345.57,4320.0,345.74,345.74,345.42,345.57,4320.0
2019-04-01 12:05:00,345.63,346.29,345.62,345.87,9472.0,345.63,346.29,345.62,345.87,9472.0
2019-04-01 12:10:00,345.78,345.89,345.65,345.89,2750.0,345.78,345.89,345.65,345.89,2750.0
2019-04-01 12:15:00,345.9,346.24,345.9,346.11,5518.0,345.9,346.24,345.9,346.11,5518.0
2019-04-01 12:20:00,346.05,346.05,345.63,345.77,6464.0,346.05,346.05,345.63,345.77,6464.0
2019-04-01 12:25:00,345.64,345.92,345.33,345.47,5811.0,345.64,345.92,345.33,345.47,5811.0
2019-04-01 12:30:00,345.43,345.7,345.2,345.21,7600.0,345.43,345.7,345.2,345.21,7600.0
2019-04-01 12:35:00,345.39,345.64,345.24,345.64,700.0,345.39,345.64,345.24,345.64,700.0
2019-04-01 12:40:00,345.54,345.58,345.33,345.47,9580.0,345.54,345.58,345.33,345.47,9580.0
2019-04-01 12:45:00,345.55,345.9,345.48,345.86,4491.0,345.55,345.9,345.48,345.86,4491.0
2019-04-01 12:50:00,345.81,345.88,345.44,345.53,2500.0,345.81,345.88,345.44,345.53,2500.0
2019-04-01 12:55:00,345.53,345.88,345.52,345.88,5587.0,345.53,345.88,345.52,345.88,5587.0
2019-04-01 13:00:00,345.9,345.99,345.84,345.91,2000.0,345.9,345.99,345.84,345.91,2000.0
2019-04-01 13:05:00,345.82,345.91,345.75,345.79,3600.0,345.82,345.91,345.75,345.79,3600.0
2019-04-01 13:10:00,345.8,345.8,345.55,345.55,12500.0,345.8,345.8,345.55,345.55,12500.0
2019-04-01 13:15:00,345.47,345.68,345.41,345.41,3497.0,345.47,345.68,345.41,345.41,3497.0
2019-04-01 13:20:00,345.38,345.52,345.3,345.52,1530.0,345.38,345.52,345.3,345.52,1530.0
2019-04-01 13:25:00,345.54,345.69,345.53,345.65,1400.0,345.54,345.69,345.53,345.65,1400.0
2019-04-01 13:30:00,345.66,345.95,345.61,345.95,2100.0,345.66,345.95,345.61,345.95,2100.0
2019-04-01 13:35:00,345.95,346.06,345.88,345.95,4579.0,345.95,346.06,345.88,345.95,4579.0
2019-04-01 13:40:00,346.0,346.13,345.9,345.92,4400.0,346.0,346.13,345.9,345.92,4400.0
2019-04-01 13:45:00,345.92,346.23,345.84,345.87,11491.0,345.92,346.23,345.84,345.87,11491.0
2019-04-01 13:50:00,346.01,346.84,346.01,346.84,4142.0,346.01,346.84,346.01,346.84,4142.0
2019-04-01 13:55:00,346.82,346.82,346.2,346.36,5190.0,346.82,346.82,346.2,346.36,5190.0
2019-04-01 14:00:00,346.4,346.58,346.31,346.36,3000.0,346.4,346.58,346.31,346.36,3000.0
2019-04-01 14:05:00,346.42,346.42,346.08,346.08,8600.0,346.42,346.42,346.08,346.08,8600.0
2019-04-01 14:10:00,346.06,346.24,346.01,346.17,3386.0,346.06,346.24,346.01,346.17,3386.0
2019-04-01 14:15:00,346.25,346.34,346.18,346.29,1937.0,346.25,346.34,346.18,346.29,1937.0
2019-04-01 14:20:00,346.27,346.36,346.1,346.27,3000.0,346.27,346.36,346.1,346.27,3000.0
2019-04-01 14:25:00,346.35,346.52,346.28,346.29,3100.0,346.35,346.52,346.28,346.29,3100.0
2019-04-01 14:30:00,346.23,346.33,346.22,346.33,3650.0,346.23,346.33,346.22,346.33,3650.0
2019-04-01 14:35:00,346.37,346.37,345.99,346.16,4502.0,346.37,346.37,345.99,346.16,4502.0
2019-04-01 14:40:00,346.25,346.26,345.96,345.96,2282.0,346.25,346.26,345.96,345.96,2282.0
2019-04-01 14:45:00,345.96,345.97,345.81,345.83,1800.0,345.96,345.97,345.81,345.83,1800.0
2019-04-01 14:50:00,345.81,345.81,345.43,345.43,3400.0,345.81,345.81,345.43,345.43,3400.0
2019-04-01 14:55:00,345.5,345.77,345.43,345.45,3991.0,345.5,345.77,345.43,345.45,3991.0
2019-04-01 15:00:00,345.44,345.44,345.14,345.34,5373.0,345.44,345.44,345.14,345.34,5373.0
2019-04-01 15:05:00,345.34,345.64,345.3,345.5,5100.0,345.34,345.64,345.3,345.5,5100.0
2019-04-01 15:10:00,345.5,345.8,345.44,345.52,7133.0,345.5,345.8,345.44,345.52,7133.0
2019-04-01 15:15:00,345.47,345.58,345.39,345.45,5137.0,345.47,345.58,345.39,345.45,5137.0
2019-04-01 15:20:00,345.41,345.63,345.41,345.52,2408.0,345.41,345.63,345.41,345.52,2408.0
2019-04-01 15:25:00,345.48,345.66,345.48,345.65,3260.0,345.48,345.66,345.48,345.65,3260.0
2019-04-01 15:30:00,345.69,345.76,345.4,345.48,12633.0,345.69,345.76,345.4,345.48,12633.0
2019-04-01 15:35:00,345.47,345.9,345.41,345.81,17199.0,345.47,345.9,345.41,345.81,17199.0
2019-04-01 15:40:00,345.81,346.22,345.8,345.98,7500.0,345.81,346.22,345.8,345.98,7500.0
2019-04-01 15:45:00,346.0,346.14,345.87,346.14,10521.0,346.0,346.14,345.87,346.14,10521.0
2019-04-01 15:50:00,346.08,346.26,346.06,346.12,21850.0,346.08,346.26,346.06,346.12,21850.0
2019-04-01 15:55:00,346.19,347.0,346.01,346.22,107191.0,346.19,347.0,346.01,346.22,107191.0
2019-04-02 09:30:00,346.75,347.51,346.03,346.16,5722.0,346.75,347.51,346.03,346.16,5722.0
2019-04-02 09:35:00,346.12,347.15,346.12,346.55,10464.0,346.12,347.15,346.12,346.55,10464.0
2019-04-02 09:40:00,346.5,346.8,345.82,346.36,7937.0,346.5,346.8,345.82,346.36,7937.0
2019-04-02 09:45:00,346.46,346.86,345.98,346.4,40958.0,346.46,346.86,345.98,346.4,40958.0
2019-04-02 09:50:00,346.45,346.58,345.9,345.9,4761.0,346.45,346.58,345.9,345.9,4761.0
2019-04-02 09:55:00,346.03,346.03,344.85,345.65,12771.0,346.03,346.03,344.85,345.65,12771.0
2019-04-02 10:00:00,345.44,345.44,344.84,345.16,9978.0,345.44,345.44,344.84,345.16,9978.0
2019-04-02 10:05:00,345.52,345.79,345.17,345.17,2700.0,345.52,345.79,345.17,345.17,2700.0
2019-04-02 10:10:00,345.15,345.3,345.05,345.13,5421.0,345.15,345.3,345.05,345.13,5421.0
2019-04-02 10:15:00,345.37,345.37,345.0,345.15,7155.0,345.37,345.37,345.0,345.15,7155.0
2019-04-02 10:20:00,345.27,345.58,345.14,345.38,7108.0,345.27,345.58,345.14,345.38,7108.0
2019-04-02 10:25:00,345.33,345.6,345.27,345.45,8900.0,345.33,345.6,345.27,345.45,8900.0
2019-04-02 10:30:00,345.46,345.67,344.85,344.85,34472.0,345.46,345.67,344.85,344.85,34472.0
2019-04-02 10:35:00,344.92,345.08,344.87,344.97,5964.0,344.92,345.08,344.87,344.97,5964.0
2019-04-02 10:40:00,345.0,345.0,344.84,344.94,5090.0,345.0,345.0,344.84,344.94,5090.0
2019-04-02 10:45:00,344.95,345.0,344.82,344.82,5270.0,344.95,345.0,344.82,344.82,5270.0
2019-04-02 10:50:00,344.87,345.01,344.82,345.01,5863.0,344.87,345.01,344.82,345.01,5863.0
2019-04-02 10:55:00,345.01,345.16,344.82,344.99,5267.0,345.01,345.16,344.82,344.99,5267.0
2019-04-02 11:00:00,344.89,345.12,344.69,344.7,7627.0,344.89,345.12,344.69,344.7,7627.0
2019-04-02 11:05:00,344.78,345.09,344.75,344.85,5254.0,344.78,345.09,344.75,344.85,5254.0
2019-04-02 11:10:00,344.84,344.84,344.36,344.75,4355.0,344.84,344.84,344.36,344.75,4355.0
2019-04-02 11:15:00,344.65,345.21,344.6,344.93,4810.0,344.65,345.21,344.6,344.93,4810.0
2019-04-02 11:20:00,345.0,345.25,345.0,345.16,2013.0,345.0,345.25,345.0,345.16,2013.0
2019-04-02 11:25:00,345.24,345.31,345.06,345.14,6970.0,345.24,345.31,345.06,345.14,6970.0
2019-04-02 11:30:00,345.15,345.28,345.13,345.2,3701.0,345.15,345.28,345.13,345.2,3701.0
2019-04-02 11:35:00,345.2,345.2,344.99,345.15,4221.0,345.2,345.2,344.99,345.15,4221.0
2019-04-02 11:40:00,345.17,345.28,345.06,345.06,7650.0,345.17,345.28,345.06,345.06,7650.0
2019-04-02 11:45:00,345.08,345.33,345.07,345.29,5608.0,345.08,345.33,345.07,345.29,5608.0
2019-04-02 11:50:00,345.33,345.47,345.21,345.37,5408.0,345.33,345.47,345.21,345.37,5408.0
2019-04-02 11:55:00,345.44,345.51,345.14,345.19,8099.0,345.44,345.51,345.14,345.19,8099.0
2019-04-02 12:00:00,345.19,345.19,344.8,345.1,19642.0,345.19,345.19,344.8,345.1,19642.0
2019-04-02 12:05:00,345.08,345.18,344.98,345.04,18503.0,345.08,345.18,344.98,345.04,18503.0
2019-04-02 12:10:00,345.07,345.08,344.97,345.03,3771.0,345.07,345.08,344.97,345.03,3771.0
2019-04-02 12:15:00,345.07,345.16,344.95,345.07,5330.0,345.07,345.16,344.95,345.07,5330.0
2019-04-02 12:20:00,345.05,345.1,344.81,344.81,3901.0,345.05,345.1,344.81,344.81,3901.0
2019-04-02 12:25:00,344.71,344.86,344.63,344.86,1300.0,344.71,344.86,344.63,344.86,1300.0
2019-04-02 12:30:00,344.94,345.1,344.93,345.04,3530.0,344.94,345.1,344.93,345.04,3530.0
2019-04-02 12:35:00,345.03,345.23,344.99,345.11,10200.0,345.03,345.23,344.99,345.11,10200.0
2019-04-02 12:40:00,345.08,345.21,344.94,345.21,5614.0,345.08,345.21,344.94,345.21,5614.0
2019-04-02 12:45:00,345.36,345.51,345.22,345.51,4550.0,345.36,345.51,345.22,345.51,4550.0
2019-04-02 12:50:00,345.47,345.53,345.29,345.47,3952.0,345.47,345.53,345.29,345.47,3952.0
2019-04-02 12:55:00,345.38,345.51,345.3,345.39,5200.0,345.38,345.51,345.3,345.39,5200.0
2019-04-02 13:00:00,345.38,345.57,345.33,345.5,12715.0,345.38,345.57,345.33,345.5,12715.0
2019-04-02 13:05:00,345.54,345.96,345.54,345.75,12723.0,345.54,345.96,345.54,345.75,12723.0
2019-04-02 13:10:00,345.67,345.98,345.62,345.9,15734.0,345.67,345.98,345.62,345.9,15734.0
2019-04-02 13:15:00,345.93,345.93,345.66,345.77,12874.0,345.93,345.93,345.66,345.77,12874.0
2019-04-02 13:20:00,345.75,345.81,345.66,345.75,5450.0,345.75,345.81,345.66,345.75,5450.0
2019-04-02 13:25:00,345.68,346.04,345.68,346.01,6406.0,345.68,346.04,345.68,346.01,6406.0
2019-04-02 13:30:00,346.0,346.11,345.91,346.05,5197.0,346.0,346.11,345.91,346.05,5197.0
2019-04-02 13:35:00,346.03,346.05,345.8,346.0,8500.0,346.03,346.05,345.8,346.0,8500.0
2019-04-02 13:40:00,345.93,346.21,345.9,346.14,17609.0,345.93,346.21,345.9,346.14,17609.0
2019-04-02 13:45:00,346.14,346.18,345.99,346.03,19300.0,346.14,346.18,345.99,346.03,19300.0
2019-04-02 13:50:00,346.05,346.17,345.92,346.15,9375.0,346.05,346.17,345.92,346.15,9375.0
2019-04-02 13:55:00,346.1,346.17,346.04,346.11,15355.0,346.1,346.17,346.04,346.11,15355.0
2019-04-02 14:00:00,346.11,346.11,345.97,346.0,4853.0,346.11,346.11,345.97,346.0,4853.0
2019-04-02 14:05:00,346.07,346.12,346.01,346.09,3092.0,346.07,346.12,346.01,346.09,3092.0
2019-04-02 14:10:00,346.05,346.1,346.03,346.05,2600.0,346.05,346.1,346.03,346.05,2600.0
2019-04-02 14:15:00,346.04,346.1,345.78,345.92,15441.0,346.04,346.1,345.78,345.92,15441.0
2019-04-02 14:20:00,345.86,345.99,345.84,345.94,7634.0,345.86,345.99,345.84,345.94,7634.0
2019-04-02 14:25:00,345.93,345.98,345.79,345.85,5718.0,345.93,345.98,345.79,345.85,5718.0
2019-04-02 14:30:00,345.89,345.96,345.83,345.92,4400.0,345.89,345.96,345.83,345.92,4400.0
2019-04-02 14:35:00,345.92,346.0,345.8,345.81,8806.0,345.92,346.0,345.8,345.81,8806.0
2019-04-02 14:40:00,345.72,345.85,345.68,345.8,9202.0,345.72,345.85,345.68,345.8,9202.0
2019-04-02 14:45:00,345.8,346.0,345.77,345.92,13457.0,345.8,346.0,345.77,345.92,13457.0
2019-04-02 14:50:00,345.92,345.99,345.81,345.85,7730.0,345.92,345.99,345.81,345.85,7730.0
2019-04-02 14:55:00,345.87,346.11,345.84,346.02,8850.0,345.87,346.11,345.84,346.02,8850.0
2019-04-02 15:00:00,346.07,346.35,346.02,346.33,7120.0,346.07,346.35,346.02,346.33,7120.0
2019-04-02 15:05:00,346.22,346.37,346.2,346.34,5050.0,346.22,346.37,346.2,346.34,5050.0
2019-04-02 15:10:00,346.21,346.33,346.04,346.13,7002.0,346.21,346.33,346.04,346.13,7002.0
2019-04-02 15:15:00,346.13,346.31,346.09,346.2,9072.0,346.13,346.31,346.09,346.2,9072.0
2019-04-02 15:20:00,346.17,346.44,346.17,346.25,9493.0,346.17,346.44,346.17,346.25,9493.0
2019-04-02 15:25:00,346.25,346.39,346.16,346.35,4534.0,346.25,346.39,346.16,346.35,4534.0
2019-04-02 15:30:00,346.31,346.67,346.25,346.55,18306.0,346.31,346.67,346.25,346.55,18306.0
2019-04-02 15:35:00,346.61,347.07,346.53,346.93,11820.0,346.61,347.07,346.53,346.93,11820.0
2019-04-02 15:40:00,346.91,347.0,346.36,346.55,11607.0,346.91,347.0,346.36,346.55,11607.0
2019-04-02 15:45:00,346.54,346.61,346.41,346.56,7566.0,346.54,346.61,346.41,346.56,7566.0
2019-04-02 15:50:00,346.55,346.61,346.3,346.57,13985.0,346.55,346.61,346.3,346.57,13985.0
2019-04-02 15:55:00,346.55,346.74,346.49,346.63,43677.0,346.55,346.74,346.49,346.63,43677.0
2019-04-03 09:30:00,348.66,349.1,346.01,346.45,22177.0,348.66,349.1,346.01,346.45,22177.0
2019-04-03 09:35:00,346.48,346.48,345.49,345.86,9509.0,346.48,346.48,345.49,345.86,9509.0
2019-04-03 09:40:00,345.8,346.39,345.69,345.89,12253.0,345.8,346.39,345.69,345.89,12253.0
2019-04-03 09:45:00,346.02,346.22,345.75,346.06,5571.0,346.02,346.22,345.75,346.06,5571.0
2019-04-03 09:50:00,346.06,346.17,345.83,346.07,17446.0,346.06,346.17,345.83,346.07,17446.0
2019-04-03 09:55:00,345.85,346.16,345.7,346.03,9480.0,345.85,346.16,345.7,346.03,9480.0
2019-04-03 10:00:00,345.88,346.84,345.85,346.5,18275.0,345.88,346.84,345.85,346.5,18275.0
2019-04-03 10:05:00,346.45,346.68,346.23,346.33,7598.0,346.45,346.68,346.23,346.33,7598.0
2019-04-03 10:10:00,346.42,346.43,346.1,346.19,3588.0,346.42,346.43,346.1,346.19,3588.0
2019-04-03 10:15:00,346.2,346.53,345.69,346.46,8212.0,346.2,346.53,345.69,346.46,8212.0
2019-04-03 10:20:00,346.46,346.68,346.38,346.53,36789.0,346.46,346.68,346.38,346.53,36789.0
2019-04-03 10:25:00,346.5,347.12,346.43,346.94,8182.0,346.5,347.12,346.43,346.94,8182.0
2019-04-03 10:30:00,346.81,347.07,346.65,347.0,14462.0,346.81,347.07,346.65,347.0,14462.0
2019-04-03 10:35:00,346.94,347.0,346.12,346.27,14703.0,346.94,347.0,346.12,346.27,14703.0
2019-04-03 10:40:00,346.44,346.95,346.36,346.9,1600.0,346.44,346.95,346.36,346.9,1600.0
2019-04-03 10:45:00,346.9,347.08,346.75,346.96,7300.0,346.9,347.08,346.75,346.96,7300.0
2019-04-03 10:50:00,346.67,346.71,346.36,346.5,4954.0,346.67,346.71,346.36,346.5,4954.0
2019-04-03 10:55:00,346.46,346.92,346.46,346.92,6398.0,346.46,346.92,346.46,346.92,6398.0
2019-04-03 11:00:00,346.93,348.26,346.91,348.18,13003.0,346.93,348.26,346.91,348.18,13003.0
2019-04-03 11:05:00,348.23,348.25,347.75,347.87,15604.0,348.23,348.25,347.75,347.87,15604.0
2019-04-03 11:10:00,348.09,348.09,347.77,347.98,10318.0,348.09,348.09,347.77,347.98,10318.0
2019-04-03 11:15:00,347.98,348.03,347.65,347.67,9638.0,347.98,348.03,347.65,347.67,9638.0
2019-04-03 11:20:00,347.66,347.66,346.96,347.0,19229.0,347.66,347.66,346.96,347.0,19229.0
2019-04-03 11:25:00,347.05,347.09,346.93,346.96,11922.0,347.05,347.09,346.93,346.96,11922.0
2019-04-03 11:30:00,346.94,347.06,346.72,346.8,6673.0,346.94,347.06,346.72,346.8,6673.0
2019-04-03 11:35:00,346.84,346.85,346.23,346.53,11540.0,346.84,346.85,346.23,346.53,11540.0
2019-04-03 11:40:00,346.5,346.54,346.05,346.1,5284.0,346.5,346.54,346.05,346.1,5284.0
2019-04-03 11:45:00,346.1,346.1,345.92,346.01,3641.0,346.1,346.1,345.92,346.01,3641.0
2019-04-03 11:50:00,346.02,346.03,345.85,345.95,8181.0,346.02,346.03,345.85,345.95,8181.0
2019-04-03 11:55:00,346.0,346.01,345.65,345.66,12167.0,346.0,346.01,345.65,345.66,12167.0
2019-04-03 12:00:00,345.7,345.7,345.03,345.5,7022.0,345.7,345.7,345.03,345.5,7022.0
2019-04-03 12:05:00,345.44,345.64,345.35,345.63,1380.0,345.44,345.64,345.35,345.63,1380.0
2019-04-03 12:10:00,345.6,345.78,345.55,345.78,3323.0,345.6,345.78,345.55,345.78,3323.0
2019-04-03 12:15:00,345.72,345.84,345.71,345.72,3187.0,345.72,345.84,345.71,345.72,3187.0
2019-04-03 12:20:00,345.76,345.79,345.56,345.56,1900.0,345.76,345.79,345.56,345.56,1900.0
2019-04-03 12:25:00,345.66,345.66,345.35,345.35,22798.0,345.66,345.66,345.35,345.35,22798.0
2019-04-03 12:30:00,345.25,345.25,344.62,344.99,13529.0,345.25,345.25,344.62,344.99,13529.0
2019-04-03 12:35:00,344.89,345.05,344.82,344.91,1307.0,344.89,345.05,344.82,344.91,1307.0
2019-04-03 12:40:00,345.0,345.04,344.86,344.98,3454.0,345.0,345.04,344.86,344.98,3454.0
2019-04-03 12:45:00,345.07,345.5,345.07,345.38,5726.0,345.07,345.5,345.07,345.38,5726.0
2019-04-03 12:50:00,345.5,345.5,345.32,345.32,3879.0,345.5,345.5,345.32,345.32,3879.0
2019-04-03 12:55:00,345.29,345.29,344.92,344.92,3702.0,345.29,345.29,344.92,344.92,3702.0
2019-04-03 13:00:00,344.85,345.0,344.85,344.93,1622.0,344.85,345.0,344.85,344.93,1622.0
2019-04-03 13:05:00,345.02,345.05,344.75,344.75,4400.0,345.02,345.05,344.75,344.75,4400.0
2019-04-03 13:10:00,344.67,344.67,344.2,344.2,26941.0,344.67,344.67,344.2,344.2,26941.0
2019-04-03 13:15:00,344.25,344.25,343.85,343.94,11485.0,344.25,344.25,343.85,343.94,11485.0
2019-04-03 13:20:00,343.99,344.5,343.99,344.42,8982.0,343.99,344.5,343.99,344.42,8982.0
2019-04-03 13:25:00,344.37,344.5,344.35,344.47,3608.0,344.37,344.5,344.35,344.47,3608.0
2019-04-03 13:30:00,344.44,344.75,344.41,344.72,5601.0,344.44,344.75,344.41,344.72,5601.0
2019-04-03 13:35:00,344.69,344.82,344.68,344.68,3100.0,344.69,344.82,344.68,344.68,3100.0
2019-04-03 13:40:00,344.65,344.71,344.23,344.25,5508.0,344.65,344.71,344.23,344.25,5508.0
2019-04-03 13:45:00,344.3,344.38,344.26,344.35,3900.0,344.3,344.38,344.26,344.35,3900.0
2019-04-03 13:50:00,344.39,344.54,344.32,344.53,7865.0,344.39,344.54,344.32,344.53,7865.0
2019-04-03 13:55:00,344.56,344.58,343.9,343.9,16668.0,344.56,344.58,343.9,343.9,16668.0
2019-04-03 14:00:00,343.95,343.95,343.64,343.77,5078.0,343.95,343.95,343.64,343.77,5078.0
2019-04-03 14:05:00,343.8,344.2,343.8,344.2,27949.0,343.8,344.2,343.8,344.2,27949.0
2019-04-03 14:10:00,344.13,344.3,344.13,344.25,3444.0,344.13,344.3,344.13,344.25,3444.0
2019-04-03 14:15:00,344.3,344.4,343.97,344.03,10165.0,344.3,344.4,343.97,344.03,10165.0
2019-04-03 14:20:00,344.09,344.1,343.9,343.96,1704.0,344.09,344.1,343.9,343.96,1704.0
2019-04-03 14:25:00,344.0,344.0,343.88,344.0,4000.0,344.0,344.0,343.88,344.0,4000.0
2019-04-03 14:30:00,343.86,343.9,343.74,343.75,2889.0,343.86,343.9,343.74,343.75,2889.0
2019-04-03 14:35:00,343.79,343.9,343.3,343.49,4539.0,343.79,343.9,343.3,343.49,4539.0
2019-04-03 14:40:00,343.47,343.49,343.16,343.2,2319.0,343.47,343.49,343.16,343.2,2319.0
2019-04-03 14:45:00,343.2,343.6,343.14,343.6,6326.0,343.2,343.6,343.14,343.6,6326.0
2019-04-03 14:50:00,343.6,344.01,343.53,344.0,31069.0,343.6,344.01,343.53,344.0,31069.0
2019-04-03 14:55:00,343.96,344.0,343.88,343.88,3682.0,343.96,344.0,343.88,343.88,3682.0
2019-04-03 15:00:00,343.92,344.33,343.89,344.33,21711.0,343.92,344.33,343.89,344.33,21711.0
2019-04-03 15:05:00,344.34,344.4,344.22,344.32,5611.0,344.34,344.4,344.22,344.32,5611.0
2019-04-03 15:10:00,344.29,344.6,344.22,344.5,8957.0,344.29,344.6,344.22,344.5,8957.0
2019-04-03 15:15:00,344.49,344.76,344.44,344.5,11806.0,344.49,344.76,344.44,344.5,11806.0
2019-04-03 15:20:00,344.5,344.65,344.29,344.59,38202.0,344.5,344.65,344.29,344.59,38202.0
2019-04-03 15:25:00,344.57,344.75,344.57,344.68,4841.0,344.57,344.75,344.57,344.68,4841.0
2019-04-03 15:30:00,344.69,344.69,344.33,344.53,6204.0,344.69,344.69,344.33,344.53,6204.0
2019-04-03 15:35:00,344.57,344.75,344.44,344.67,3752.0,344.57,344.75,344.44,344.67,3752.0
2019-04-03 15:40:00,344.63,344.72,344.52,344.56,10782.0,344.63,344.72,344.52,344.56,10782.0
2019-04-03 15:45:00,344.6,345.0,344.55,344.98,16468.0,344.6,345.0,344.55,344.98,16468.0
2019-04-03 15:50:00,345.01,345.26,344.92,345.1,21615.0,345.01,345.26,344.92,345.1,21615.0
2019-04-03 15:55:00,345.15,345.38,345.15,345.35,30374.0,345.15,345.38,345.15,345.35,30374.0
2019-04-04 09:30:00,346.25,347.0,345.8,346.65,18885.0,346.25,347.0,345.8,346.65,18885.0
2019-04-04 09:35:00,346.63,346.64,345.64,346.0,31864.0,346.63,346.64,345.64,346.0,31864.0
2019-04-04 09:40:00,346.0,346.33,345.64,346.04,12004.0,346.0,346.33,345.64,346.04,12004.0
2019-04-04 09:45:00,346.08,346.57,345.84,346.28,19286.0,346.08,346.57,345.84,346.28,19286.0
2019-04-04 09:50:00,346.28,346.34,345.84,345.98,18259.0,346.28,346.34,345.84,345.98,18259.0
2019-04-04 09:55:00,345.99,346.05,345.5,345.69,9479.0,345.99,346.05,345.5,345.69,9479.0
2019-04-04 10:00:00,345.81,345.97,345.44,345.54,44034.0,345.81,345.97,345.44,345.54,44034.0
2019-04-04 10:05:00,345.57,345.69,345.41,345.41,37693.0,345.57,345.69,345.41,345.41,37693.0
2019-04-04 10:10:00,345.41,345.5,345.32,345.42,10758.0,345.41,345.5,345.32,345.42,10758.0
2019-04-04 10:15:00,345.41,345.41,345.01,345.18,60863.0,345.41,345.41,345.01,345.18,60863.0
2019-04-04 10:20:00,345.1,345.25,344.51,344.51,17152.0,345.1,345.25,344.51,344.51,17152.0
2019-04-04 10:25:00,344.6,345.04,344.6,344.7,35408.0,344.6,345.04,344.6,344.7,35408.0
2019-04-04 10:30:00,344.7,344.73,344.31,344.38,22612.0,344.7,344.73,344.31,344.38,22612.0
2019-04-04 10:35:00,344.4,344.75,344.29,344.73,49341.0,344.4,344.75,344.29,344.73,49341.0
2019-04-04 10:40:00,344.72,344.95,344.63,344.94,8000.0,344.72,344.95,344.63,344.94,8000.0
2019-04-04 10:45:00,344.87,345.45,344.87,345.44,12600.0,344.87,345.45,344.87,345.44,12600.0
2019-04-04 10:50:00,345.54,345.7,345.45,345.68,7634.0,345.54,345.7,345.45,345.68,7634.0
2019-04-04 10:55:00,345.74,346.05,345.68,345.92,11387.0,345.74,346.05,345.68,345.92,11387.0
2019-04-04 11:00:00,346.02,346.02,345.67,345.88,7350.0,346.02,346.02,345.67,345.88,7350.0
2019-04-04 11:05:00,345.88,345.94,345.5,345.53,42439.0,345.88,345.94,345.5,345.53,42439.0
2019-04-04 11:10:00,345.56,345.66,345.32,345.34,9012.0,345.56,345.66,345.32,345.34,9012.0
2019-04-04 11:15:00,345.27,345.46,345.09,345.46,2500.0,345.27,345.46,345.09,345.46,2500.0
2019-04-04 11:20:00,345.5,345.77,345.41,345.77,2800.0,345.5,345.77,345.41,345.77,2800.0
2019-04-04 11:25:00,345.75,346.08,345.64,346.07,3937.0,345.75,346.08,345.64,346.07,3937.0
2019-04-04 11:30:00,346.13,346.27,346.0,346.05,6185.0,346.13,346.27,346.0,346.05,6185.0
2019-04-04 11:35:00,346.07,346.21,345.97,346.12,12250.0,346.07,346.21,345.97,346.12,12250.0
2019-04-04 11:40:00,346.12,346.15,345.81,345.81,5400.0,346.12,346.15,345.81,345.81,5400.0
2019-04-04 11:45:00,345.91,345.94,345.83,345.91,1000.0,345.91,345.94,345.83,345.91,1000.0
2019-04-04 11:50:00,345.9,345.94,345.46,345.46,5849.0,345.9,345.94,345.46,345.46,5849.0
2019-04-04 11:55:00,345.41,345.6,345.39,345.5,10000.0,345.41,345.6,345.39,345.5,10000.0
2019-04-04 12:00:00,345.56,346.12,345.5,346.07,36400.0,345.56,346.12,345.5,346.07,36400.0
2019-04-04 12:05:00,346.13,346.17,345.95,345.95,9525.0,346.13,346.17,345.95,345.95,9525.0
2019-04-04 12:10:00,345.96,346.0,345.87,345.9,8272.0,345.96,346.0,345.87,345.9,8272.0
2019-04-04 12:15:00,345.86,345.86,345.15,345.15,28903.0,345.86,345.86,345.15,345.15,28903.0
2019-04-04 12:20:00,345.31,345.41,345.2,345.2,4000.0,345.31,345.41,345.2,345.2,4000.0
2019-04-04 12:25:00,345.24,345.25,344.61,344.67,3038.0,345.24,345.25,344.61,344.67,3038.0
2019-04-04 12:30:00,344.66,344.66,344.1,344.21,3700.0,344.66,344.66,344.1,344.21,3700.0
2019-04-04 12:35:00,344.21,344.56,344.21,344.43,3300.0,344.21,344.56,344.21,344.43,3300.0
2019-04-04 12:40:00,344.42,344.65,344.22,344.5,4901.0,344.42,344.65,344.22,344.5,4901.0
2019-04-04 12:45:00,344.34,344.34,343.95,344.07,2900.0,344.34,344.34,343.95,344.07,2900.0
2019-04-04 12:50:00,344.02,344.24,344.01,344.24,700.0,344.02,344.24,344.01,344.24,700.0
2019-04-04 12:55:00,344.27,344.8,344.27,344.71,3129.0,344.27,344.8,344.27,344.71,3129.0
2019-04-04 13:00:00,344.71,344.8,344.7,344.71,900.0,344.71,344.8,344.7,344.71,900.0
2019-04-04 13:05:00,344.79,345.02,344.72,345.0,8700.0,344.79,345.02,344.72,345.0,8700.0
2019-04-04 13:10:00,344.94,345.03,344.94,345.03,3600.0,344.94,345.03,344.94,345.03,3600.0
2019-04-04 13:15:00,344.98,345.3,344.98,345.3,3400.0,344.98,345.3,344.98,345.3,3400.0
2019-04-04 13:20:00,345.28,345.28,344.97,344.97,2536.0,345.28,345.28,344.97,344.97,2536.0
2019-04-04 13:25:00,344.89,344.9,344.23,344.24,5059.0,344.89,344.9,344.23,344.24,5059.0
2019-04-04 13:30:00,344.32,344.36,344.24,344.29,1996.0,344.32,344.36,344.24,344.29,1996.0
2019-04-04 13:35:00,344.32,344.38,344.25,344.28,3410.0,344.32,344.38,344.25,344.28,3410.0
2019-04-04 13:40:00,344.32,344.34,344.04,344.04,5200.0,344.32,344.34,344.04,344.04,5200.0
2019-04-04 13:45:00,344.09,344.41,344.07,344.32,4200.0,344.09,344.41,344.07,344.32,4200.0
2019-04-04 13:50:00,344.36,344.86,344.36,344.8,6200.0,344.36,344.86,344.36,344.8,6200.0
2019-04-04 13:55:00,344.92,345.18,344.89,344.94,4815.0,344.92,345.18,344.89,344.94,4815.0
2019-04-04 14:00:00,344.86,345.09,344.8,345.08,2500.0,344.86,345.09,344.8,345.08,2500.0
2019-04-04 14:05:00,345.15,345.29,345.0,345.19,5200.0,345.15,345.29,345.0,345.19,5200.0
2019-04-04 14:10:00,345.21,345.3,345.0,345.16,5528.0,345.21,345.3,345.0,345.16,5528.0
2019-04-04 14:15:00,345.12,345.13,344.93,344.97,3799.0,345.12,345.13,344.93,344.97,3799.0
2019-04-04 14:20:00,345.04,345.51,344.94,345.51,5900.0,345.04,345.51,344.94,345.51,5900.0
2019-04-04 14:25:00,345.51,345.53,345.25,345.28,5732.0,345.51,345.53,345.25,345.28,5732.0
2019-04-04 14:30:00,345.33,345.51,345.33,345.37,3050.0,345.33,345.51,345.33,345.37,3050.0
2019-04-04 14:35:00,345.4,345.42,345.14,345.32,4526.0,345.4,345.42,345.14,345.32,4526.0
2019-04-04 14:40:00,345.21,345.4,345.21,345.3,1700.0,345.21,345.4,345.21,345.3,1700.0
2019-04-04 14:45:00,345.35,345.4,345.27,345.4,2600.0,345.35,345.4,345.27,345.4,2600.0
2019-04-04 14:50:00,345.44,345.6,345.26,345.4,5000.0,345.44,345.6,345.26,345.4,5000.0
2019-04-04 14:55:00,345.36,345.48,345.35,345.38,2700.0,345.36,345.48,345.35,345.38,2700.0
2019-04-04 15:00:00,345.44,345.5,345.38,345.42,2900.0,345.44,345.5,345.38,345.42,2900.0
2019-04-04 15:05:00,345.38,345.39,345.16,345.17,2563.0,345.38,345.39,345.16,345.17,2563.0
2019-04-04 15:10:00,345.17,345.54,345.16,345.5,3049.0,345.17,345.54,345.16,345.5,3049.0
2019-04-04 15:15:00,345.5,345.57,345.36,345.5,5717.0,345.5,345.57,345.36,345.5,5717.0
2019-04-04 15:20:00,345.43,345.49,345.35,345.49,2508.0,345.43,345.49,345.35,345.49,2508.0
2019-04-04 15:25:00,345.43,345.5,345.42,345.46,3300.0,345.43,345.5,345.42,345.46,3300.0
2019-04-04 15:30:00,345.5,345.57,345.44,345.51,10579.0,345.5,345.57,345.44,345.51,10579.0
2019-04-04 15:35:00,345.52,345.56,345.35,345.5,10481.0,345.52,345.56,345.35,345.5,10481.0
2019-04-04 15:40:00,345.48,345.5,345.11,345.28,8000.0,345.48,345.5,345.11,345.28,8000.0
2019-04-04 15:45:00,345.27,345.4,345.22,345.4,18400.0,345.27,345.4,345.22,345.4,18400.0
2019-04-04 15:50:00,345.4,345.4,344.91,345.34,11282.0,345.4,345.4,344.91,345.34,11282.0
2019-04-04 15:55:00,345.34,345.75,345.34,345.75,43728.0,345.34,345.75,345.34,345.75,43728.0
2019-04-05 09:30:00,345.79,347.61,344.99,347.42,17819.0,345.79,347.61,344.99,347.42,17819.0
2019-04-05 09:35:00,347.42,347.87,346.98,347.1,20078.0,347.42,347.87,346.98,347.1,20078.0
2019-04-05 09:40:00,347.11,347.64,347.1,347.63,2580.0,347.11,347.64,347.1,347.63,2580.0
2019-04-05 09:45:00,347.8,350.04,347.7,349.92,50448.0,347.8,350.04,347.7,349.92,50448.0
2019-04-05 09:50:00,350.02,350.98,349.76,350.98,44884.0,350.02,350.98,349.76,350.98,44884.0
2019-04-05 09:55:00,351.07,351.24,350.82,351.05,1920.0,351.07,351.24,350.82,351.05,1920.0
2019-04-05 10:00:00,350.92,351.57,350.92,351.42,18950.0,350.92,351.57,350.92,351.42,18950.0
2019-04-05 10:05:00,351.51,351.51,350.13,350.44,11403.0,351.51,351.51,350.13,350.44,11403.0
2019-04-05 10:10:00,350.49,350.49,350.14,350.14,900.0,350.49,350.49,350.14,350.14,900.0
2019-04-05 10:15:00,349.7,350.6,349.63,350.22,3207.0,349.7,350.6,349.63,350.22,3207.0
2019-04-05 10:20:00,350.27,350.55,350.27,350.49,2506.0,350.27,350.55,350.27,350.49,2506.0
2019-04-05 10:25:00,350.44,350.68,350.12,350.47,12660.0,350.44,350.68,350.12,350.47,12660.0
2019-04-05 10:30:00,350.16,350.42,350.01,350.06,2113.0,350.16,350.42,350.01,350.06,2113.0
2019-04-05 10:35:00,350.0,350.0,349.63,349.7,2300.0,350.0,350.0,349.63,349.7,2300.0
2019-04-05 10:40:00,349.77,350.09,349.6,349.93,6700.0,349.77,350.09,349.6,349.93,6700.0
2019-04-05 10:45:00,349.93,350.1,349.14,349.14,6617.0,349.93,350.1,349.14,349.14,6617.0
2019-04-05 10:50:00,349.27,350.18,349.11,349.8,45032.0,349.27,350.18,349.11,349.8,45032.0
2019-04-05 10:55:00,349.84,349.84,348.99,349.1,1900.0,349.84,349.84,348.99,349.1,1900.0
2019-04-05 11:00:00,349.15,349.26,348.87,348.87,2408.0,349.15,349.26,348.87,348.87,2408.0
2019-04-05 11:05:00,348.75,348.86,348.61,348.82,2812.0,348.75,348.86,348.61,348.82,2812.0
2019-04-05 11:10:00,348.88,349.28,348.88,349.28,6470.0,348.88,349.28,348.88,349.28,6470.0
2019-04-05 11:15:00,349.28,349.44,349.25,349.41,5153.0,349.28,349.44,349.25,349.41,5153.0
2019-04-05 11:20:00,349.37,349.54,349.37,349.49,8115.0,349.37,349.54,349.37,349.49,8115.0
2019-04-05 11:25:00,349.5,350.06,349.5,350.06,8821.0,349.5,350.06,349.5,350.06,8821.0
2019-04-05 11:30:00,350.0,350.07,349.5,349.75,53275.0,350.0,350.07,349.5,349.75,53275.0
2019-04-05 11:35:00,349.85,349.89,349.25,349.4,42297.0,349.85,349.89,349.25,349.4,42297.0
2019-04-05 11:40:00,349.4,349.71,349.21,349.21,5250.0,349.4,349.71,349.21,349.21,5250.0
2019-04-05 11:45:00,349.12,349.14,348.28,348.66,3700.0,349.12,349.14,348.28,348.66,3700.0
2019-04-05 11:50:00,348.62,348.81,348.33,348.81,4800.0,348.62,348.81,348.33,348.81,4800.0
2019-04-05 11:55:00,348.59,349.07,348.42,348.97,4869.0,348.59,349.07,348.42,348.97,4869.0
2019-04-05 12:00:00,349.02,349.14,348.97,349.14,1300.0,349.02,349.14,348.97,349.14,1300.0
2019-04-05 12:05:00,349.14,349.46,348.5,348.5,46700.0,349.14,349.46,348.5,348.5,46700.0
2019-04-05 12:10:00,348.5,348.57,348.44,348.55,2600.0,348.5,348.57,348.44,348.55,2600.0
2019-04-05 12:15:00,348.65,348.84,348.65,348.84,4940.0,348.65,348.84,348.65,348.84,4940.0
2019-04-05 12:20:00,348.94,349.04,348.86,349.02,1900.0,348.94,349.04,348.86,349.02,1900.0
2019-04-05 12:25:00,349.03,349.13,348.88,348.88,2200.0,349.03,349.13,348.88,348.88,2200.0
2019-04-05 12:30:00,348.88,349.17,348.88,349.14,2400.0,348.88,349.17,348.88,349.14,2400.0
2019-04-05 12:35:00,349.19,349.26,349.03,349.04,2580.0,349.19,349.26,349.03,349.04,2580.0
2019-04-05 12:40:00,349.07,349.22,348.94,349.22,1600.0,349.07,349.22,348.94,349.22,1600.0
2019-04-05 12:45:00,349.31,349.5,349.09,349.12,38176.0,349.31,349.5,349.09,349.12,38176.0
2019-04-05 12:50:00,349.14,349.77,349.08,349.75,109644.0,349.14,349.77,349.08,349.75,109644.0
2019-04-05 12:55:00,349.71,350.32,349.46,350.32,18600.0,349.71,350.32,349.46,350.32,18600.0
2019-04-05 13:00:00,350.36,351.28,350.36,351.27,3665.0,350.36,351.28,350.36,351.27,3665.0
2019-04-05 13:05:00,351.36,351.95,351.32,351.68,5500.0,351.36,351.95,351.32,351.68,5500.0
2019-04-05 13:10:00,351.74,352.09,351.37,351.76,4700.0,351.74,352.09,351.37,351.76,4700.0
2019-04-05 13:15:00,351.72,351.87,351.49,351.87,2439.0,351.72,351.87,351.49,351.87,2439.0
2019-04-05 13:20:00,351.86,351.88,351.72,351.88,1800.0,351.86,351.88,351.72,351.88,1800.0
2019-04-05 13:25:00,352.01,352.01,351.42,351.42,1500.0,352.01,352.01,351.42,351.42,1500.0
2019-04-05 13:30:00,351.4,351.79,351.31,351.63,3500.0,351.4,351.79,351.31,351.63,3500.0
2019-04-05 13:35:00,351.63,352.2,351.62,351.97,2401.0,351.63,352.2,351.62,351.97,2401.0
2019-04-05 13:40:00,351.99,351.99,351.86,351.86,1800.0,351.99,351.99,351.86,351.86,1800.0
2019-04-05 13:45:00,351.82,351.83,351.62,351.62,1200.0,351.82,351.83,351.62,351.62,1200.0
2019-04-05 13:50:00,351.55,351.61,351.45,351.61,1200.0,351.55,351.61,351.45,351.61,1200.0
2019-04-05 13:55:00,351.48,351.54,351.15,351.15,3907.0,351.48,351.54,351.15,351.15,3907.0
2019-04-05 14:00:00,351.18,351.18,350.75,350.83,3870.0,351.18,351.18,350.75,350.83,3870.0
2019-04-05 14:05:00,350.83,350.84,350.45,350.45,2203.0,350.83,350.84,350.45,350.45,2203.0
2019-04-05 14:10:00,350.49,350.86,350.41,350.8,3200.0,350.49,350.86,350.41,350.8,3200.0
2019-04-05 14:15:00,350.72,350.91,350.56,350.57,2524.0,350.72,350.91,350.56,350.57,2524.0
2019-04-05 14:20:00,350.58,350.62,350.17,350.24,2000.0,350.58,350.62,350.17,350.24,2000.0
2019-04-05 14:25:00,350.13,350.42,350.13,350.39,779.0,350.13,350.42,350.13,350.39,779.0
2019-04-05 14:30:00,350.47,351.05,350.47,350.96,5527.0,350.47,351.05,350.47,350.96,5527.0
2019-04-05 14:35:00,350.96,351.04,350.38,350.82,6243.0,350.96,351.04,350.38,350.82,6243.0
2019-04-05 14:40:00,350.79,350.95,350.66,350.69,3322.0,350.79,350.95,350.66,350.69,3322.0
2019-04-05 14:45:00,350.81,350.81,350.63,350.75,800.0,350.81,350.81,350.63,350.75,800.0
2019-04-05 14:50:00,350.75,351.02,350.48,351.02,3705.0,350.75,351.02,350.48,351.02,3705.0
2019-04-05 14:55:00,351.03,351.03,350.87,350.88,2450.0,351.03,351.03,350.87,350.88,2450.0
2019-04-05 15:00:00,350.9,351.13,350.8,351.1,4460.0,350.9,351.13,350.8,351.1,4460.0
2019-04-05 15:05:00,351.05,351.1,350.89,350.89,2530.0,351.05,351.1,350.89,350.89,2530.0
2019-04-05 15:10:00,350.98,351.24,350.86,351.24,4801.0,350.98,351.24,350.86,351.24,4801.0
2019-04-05 15:15:00,351.14,351.4,351.13,351.37,5600.0,351.14,351.4,351.13,351.37,5600.0
2019-04-05 15:20:00,351.39,351.51,351.31,351.35,3867.0,351.39,351.51,351.31,351.35,3867.0
2019-04-05 15:25:00,351.3,351.72,351.29,351.69,9000.0,351.3,351.72,351.29,351.69,9000.0
2019-04-05 15:30:00,351.65,351.66,351.51,351.58,8157.0,351.65,351.66,351.51,351.58,8157.0
2019-04-05 15:35:00,351.57,351.63,351.4,351.4,9194.0,351.57,351.63,351.4,351.4,9194.0
2019-04-05 15:40:00,351.38,351.4,351.1,351.16,12533.0,351.38,351.4,351.1,351.16,12533.0
2019-04-05 15:45:00,351.13,351.19,351.01,351.14,12324.0,351.13,351.19,351.01,351.14,12324.0
2019-04-05 15:50:00,351.16,351.16,350.95,351.02,20487.0,351.16,351.16,350.95,351.02,20487.0
2019-04-05 15:55:00,351.01,351.74,350.95,351.51,43776.0,351.01,351.74,350.95,351.51,43776.0
2019-04-08 09:30:00,350.53,353.39,350.53,351.45,11184.0,350.53,353.39,350.53,351.45,11184.0
2019-04-08 09:35:00,351.45,353.05,351.24,353.02,5372.0,351.45,353.05,351.24,353.02,5372.0
2019-04-08 09:40:00,352.41,353.04,351.71,351.76,6196.0,352.41,353.04,351.71,351.76,6196.0
2019-04-08 09:45:00,351.66,351.96,351.39,351.9,2389.0,351.66,351.96,351.39,351.9,2389.0
2019-04-08 09:50:00,352.13,352.98,352.13,352.98,2331.0,352.13,352.98,352.13,352.98,2331.0
2019-04-08 09:55:00,352.89,354.16,352.89,354.04,9661.0,352.89,354.16,352.89,354.04,9661.0
2019-04-08 10:00:00,353.96,354.14,353.32,353.53,16412.0,353.96,354.14,353.32,353.53,16412.0
2019-04-08 10:05:00,353.42,353.78,353.37,353.66,8358.0,353.42,353.78,353.37,353.66,8358.0
2019-04-08 10:10:00,353.57,353.64,353.18,353.5,6748.0,353.57,353.64,353.18,353.5,6748.0
2019-04-08 10:15:00,353.5,353.71,353.39,353.55,12164.0,353.5,353.71,353.39,353.55,12164.0
2019-04-08 10:20:00,353.57,354.09,353.56,354.04,8442.0,353.57,354.09,353.56,354.04,8442.0
2019-04-08 10:25:00,353.94,354.21,353.72,353.87,8443.0,353.94,354.21,353.72,353.87,8443.0
2019-04-08 10:30:00,353.72,354.5,353.58,354.35,4600.0,353.72,354.5,353.58,354.35,4600.0
2019-04-08 10:35:00,354.42,354.74,354.34,354.6,7015.0,354.42,354.74,354.34,354.6,7015.0
2019-04-08 10:40:00,354.55,355.0,354.53,354.73,28222.0,354.55,355.0,354.53,354.73,28222.0
2019-04-08 10:45:00,354.72,355.08,353.89,353.89,27003.0,354.72,355.08,353.89,353.89,27003.0
2019-04-08 10:50:00,353.92,354.48,353.91,354.41,5482.0,353.92,354.48,353.91,354.41,5482.0
2019-04-08 10:55:00,354.25,354.25,353.8,353.8,2500.0,354.25,354.25,353.8,353.8,2500.0
2019-04-08 11:00:00,353.94,354.1,353.61,353.91,8400.0,353.94,354.1,353.61,353.91,8400.0
2019-04-08 11:05:00,353.8,353.8,353.36,353.36,2334.0,353.8,353.8,353.36,353.36,2334.0
2019-04-08 11:10:00,353.28,353.3,352.83,352.97,16117.0,353.28,353.3,352.83,352.97,16117.0
2019-04-08 11:15:00,352.84,353.07,352.68,353.07,19437.0,352.84,353.07,352.68,353.07,19437.0
2019-04-08 11:20:00,352.92,353.14,352.72,353.13,9700.0,352.92,353.14,352.72,353.13,9700.0
2019-04-08 11:25:00,353.23,353.33,353.15,353.31,3149.0,353.23,353.33,353.15,353.31,3149.0
2019-04-08 11:30:00,353.3,354.07,353.3,354.01,5430.0,353.3,354.07,353.3,354.01,5430.0
2019-04-08 11:35:00,354.06,354.13,353.71,353.77,2830.0,354.06,354.13,353.71,353.77,2830.0
2019-04-08 11:40:00,353.7,354.02,353.7,354.02,1700.0,353.7,354.02,353.7,354.02,1700.0
2019-04-08 11:45:00,353.93,354.0,353.64,353.65,1550.0,353.93,354.0,353.64,353.65,1550.0
2019-04-08 11:50:00,353.81,353.84,353.6,353.77,1415.0,353.81,353.84,353.6,353.77,1415.0
2019-04-08 11:55:00,353.68,353.74,353.6,353.73,1546.0,353.68,353.74,353.6,353.73,1546.0
2019-04-08 12:00:00,353.73,353.73,353.23,353.23,2500.0,353.73,353.73,353.23,353.23,2500.0
2019-04-08 12:05:00,353.29,353.64,353.29,353.64,900.0,353.29,353.64,353.29,353.64,900.0
2019-04-08 12:10:00,353.88,354.15,353.88,354.13,900.0,353.88,354.15,353.88,354.13,900.0
2019-04-08 12:15:00,354.37,354.52,354.22,354.23,4710.0,354.37,354.52,354.22,354.23,4710.0
2019-04-08 12:20:00,354.12,354.23,353.98,353.98,1700.0,354.12,354.23,353.98,353.98,1700.0
2019-04-08 12:25:00,354.09,354.43,353.95,354.31,3200.0,354.09,354.43,353.95,354.31,3200.0
2019-04-08 12:30:00,354.43,354.57,354.25,354.43,4000.0,354.43,354.57,354.25,354.43,4000.0
2019-04-08 12:35:00,354.51,354.51,354.33,354.39,14000.0,354.51,354.51,354.33,354.39,14000.0
2019-04-08 12:40:00,354.3,354.3,353.57,354.0,4114.0,354.3,354.3,353.57,354.0,4114.0
2019-04-08 12:45:00,354.06,354.17,353.97,354.17,1300.0,354.06,354.17,353.97,354.17,1300.0
2019-04-08 12:50:00,354.19,354.44,353.98,353.98,4300.0,354.19,354.44,353.98,353.98,4300.0
2019-04-08 12:55:00,354.01,354.03,353.87,353.87,1000.0,354.01,354.03,353.87,353.87,1000.0
2019-04-08 13:00:00,353.91,353.99,353.83,353.92,900.0,353.91,353.99,353.83,353.92,900.0
2019-04-08 13:05:00,353.91,354.44,353.91,354.27,1406.0,353.91,354.44,353.91,354.27,1406.0
2019-04-08 13:10:00,354.6,354.69,354.45,354.45,1200.0,354.6,354.69,354.45,354.45,1200.0
2019-04-08 13:15:00,354.43,354.67,354.42,354.66,1100.0,354.43,354.67,354.42,354.66,1100.0
2019-04-08 13:20:00,354.82,354.87,354.13,354.15,9300.0,354.82,354.87,354.13,354.15,9300.0
2019-04-08 13:25:00,354.19,354.19,354.12,354.13,259.0,354.19,354.19,354.12,354.13,259.0
2019-04-08 13:30:00,354.11,354.13,353.98,354.13,1525.0,354.11,354.13,353.98,354.13,1525.0
2019-04-08 13:35:00,354.04,354.41,354.04,354.31,2900.0,354.04,354.41,354.04,354.31,2900.0
2019-04-08 13:40:00,354.37,354.48,354.29,354.47,2700.0,354.37,354.48,354.29,354.47,2700.0
2019-04-08 13:45:00,354.54,354.97,354.45,354.95,2300.0,354.54,354.97,354.45,354.95,2300.0
2019-04-08 13:50:00,354.94,355.12,354.75,354.75,2882.0,354.94,355.12,354.75,354.75,2882.0
2019-04-08 13:55:00,354.75,354.75,354.41,354.56,2000.0,354.75,354.75,354.41,354.56,2000.0
2019-04-08 14:00:00,354.5,354.51,354.08,354.09,1873.0,354.5,354.51,354.08,354.09,1873.0
2019-04-08 14:05:00,354.19,354.54,354.19,354.33,3530.0,354.19,354.54,354.19,354.33,3530.0
2019-04-08 14:10:00,354.33,354.46,354.17,354.46,1000.0,354.33,354.46,354.17,354.46,1000.0
2019-04-08 14:15:00,354.44,354.45,353.68,353.85,4300.0,354.44,354.45,353.68,353.85,4300.0
2019-04-08 14:20:00,353.9,354.08,353.85,353.93,2500.0,353.9,354.08,353.85,353.93,2500.0
2019-04-08 14:25:00,353.86,354.4,353.85,354.27,1042.0,353.86,354.4,353.85,354.27,1042.0
2019-04-08 14:30:00,354.18,354.26,354.14,354.18,1500.0,354.18,354.26,354.14,354.18,1500.0
2019-04-08 14:35:00,354.2,354.28,354.18,354.18,1500.0,354.2,354.28,354.18,354.18,1500.0
2019-04-08 14:40:00,354.26,354.5,354.18,354.36,3700.0,354.26,354.5,354.18,354.36,3700.0
2019-04-08 14:45:00,354.39,354.42,353.51,353.52,4458.0,354.39,354.42,353.51,353.52,4458.0
2019-04-08 14:50:00,353.67,354.13,353.64,353.75,4826.0,353.67,354.13,353.64,353.75,4826.0
2019-04-08 14:55:00,353.66,354.02,353.52,354.02,3000.0,353.66,354.02,353.52,354.02,3000.0
2019-04-08 15:00:00,353.96,354.04,353.43,353.43,7700.0,353.96,354.04,353.43,353.43,7700.0
2019-04-08 15:05:00,353.49,353.73,353.41,353.6,4700.0,353.49,353.73,353.41,353.6,4700.0
2019-04-08 15:10:00,353.59,353.71,353.48,353.48,3000.0,353.59,353.71,353.48,353.48,3000.0
2019-04-08 15:15:00,353.57,353.76,353.41,353.71,4925.0,353.57,353.76,353.41,353.71,4925.0
2019-04-08 15:20:00,353.76,353.91,353.49,353.91,8275.0,353.76,353.91,353.49,353.91,8275.0
2019-04-08 15:25:00,353.9,354.1,353.77,354.09,5072.0,353.9,354.1,353.77,354.09,5072.0
2019-04-08 15:30:00,354.04,354.2,353.92,354.11,9883.0,354.04,354.2,353.92,354.11,9883.0
2019-04-08 15:35:00,354.05,354.14,354.03,354.14,7375.0,354.05,354.14,354.03,354.14,7375.0
2019-04-08 15:40:00,354.14,354.56,354.04,354.04,10081.0,354.14,354.56,354.04,354.04,10081.0
2019-04-08 15:45:00,354.03,354.6,354.03,354.6,14835.0,354.03,354.6,354.03,354.6,14835.0
2019-04-08 15:50:00,354.59,354.84,354.36,354.5,22132.0,354.59,354.84,354.36,354.5,22132.0
2019-04-08 15:55:00,354.52,354.8,353.94,354.09,38285.0,354.52,354.8,353.94,354.09,38285.0
2019-04-09 09:30:00,351.89,352.73,350.54,352.65,18520.0,351.89,352.73,350.54,352.65,18520.0
2019-04-09 09:35:00,352.48,352.48,351.02,351.8,7220.0,352.48,352.48,351.02,351.8,7220.0
2019-04-09 09:40:00,351.81,352.79,350.96,352.79,6862.0,351.81,352.79,350.96,352.79,6862.0
2019-04-09 09:45:00,352.65,353.77,352.27,352.27,6153.0,352.65,353.77,352.27,352.27,6153.0
2019-04-09 09:50:00,352.21,352.41,352.19,352.21,2292.0,352.21,352.41,352.19,352.21,2292.0
2019-04-09 09:55:00,352.42,352.89,352.24,352.89,6650.0,352.42,352.89,352.24,352.89,6650.0
2019-04-09 10:00:00,352.88,353.55,352.76,353.21,6746.0,352.88,353.55,352.76,353.21,6746.0
2019-04-09 10:05:00,353.3,353.3,352.96,352.96,6054.0,353.3,353.3,352.96,352.96,6054.0
2019-04-09 10:10:00,352.93,353.24,352.93,353.0,3577.0,352.93,353.24,352.93,353.0,3577.0
2019-04-09 10:15:00,352.93,353.68,352.89,353.52,5549.0,352.93,353.68,352.89,353.52,5549.0
2019-04-09 10:20:00,353.44,353.59,353.2,353.2,4428.0,353.44,353.59,353.2,353.2,4428.0
2019-04-09 10:25:00,353.16,353.36,352.82,353.36,3034.0,353.16,353.36,352.82,353.36,3034.0
2019-04-09 10:30:00,353.16,353.27,352.82,353.27,3141.0,353.16,353.27,352.82,353.27,3141.0
2019-04-09 10:35:00,353.4,353.82,353.4,353.65,2541.0,353.4,353.82,353.4,353.65,2541.0
2019-04-09 10:40:00,353.62,353.79,353.41,353.64,5257.0,353.62,353.79,353.41,353.64,5257.0
2019-04-09 10:45:00,353.6,353.66,352.84,353.23,8705.0,353.6,353.66,352.84,353.23,8705.0
2019-04-09 10:50:00,353.13,353.77,353.13,353.77,3513.0,353.13,353.77,353.13,353.77,3513.0
2019-04-09 10:55:00,353.73,354.16,353.61,354.03,3936.0,353.73,354.16,353.61,354.03,3936.0
2019-04-09 11:00:00,354.1,354.13,353.7,353.97,6333.0,354.1,354.13,353.7,353.97,6333.0
2019-04-09 11:05:00,353.91,354.23,353.91,354.21,2400.0,353.91,354.23,353.91,354.21,2400.0
2019-04-09 11:10:00,354.19,354.45,354.19,354.44,500.0,354.19,354.45,354.19,354.44,500.0
2019-04-09 11:15:00,354.48,354.67,354.06,354.13,6271.0,354.48,354.67,354.06,354.13,6271.0
2019-04-09 11:20:00,354.06,354.1,353.99,354.08,2641.0,354.06,354.1,353.99,354.08,2641.0
2019-04-09 11:25:00,354.04,354.49,354.04,354.49,1200.0,354.04,354.49,354.04,354.49,1200.0
2019-04-09 11:30:00,354.69,354.9,354.38,354.38,4464.0,354.69,354.9,354.38,354.38,4464.0
2019-04-09 11:35:00,354.27,354.74,354.27,354.48,2423.0,354.27,354.74,354.27,354.48,2423.0
2019-04-09 11:40:00,354.4,354.98,354.4,354.91,4424.0,354.4,354.98,354.4,354.91,4424.0
2019-04-09 11:45:00,354.97,355.15,354.93,355.02,3144.0,354.97,355.15,354.93,355.02,3144.0
2019-04-09 11:50:00,355.06,355.06,354.53,354.53,4537.0,355.06,355.06,354.53,354.53,4537.0
2019-04-09 11:55:00,354.66,354.85,354.58,354.58,1100.0,354.66,354.85,354.58,354.58,1100.0
2019-04-09 12:00:00,354.58,355.01,354.52,354.96,23840.0,354.58,355.01,354.52,354.96,23840.0
2019-04-09 12:05:00,354.93,355.24,354.93,355.19,1069.0,354.93,355.24,354.93,355.19,1069.0
2019-04-09 12:10:00,355.31,355.55,355.13,355.4,2915.0,355.31,355.55,355.13,355.4,2915.0
2019-04-09 12:15:00,355.4,355.54,355.0,355.12,3420.0,355.4,355.54,355.0,355.12,3420.0
2019-04-09 12:20:00,355.17,355.17,354.93,354.93,4208.0,355.17,355.17,354.93,354.93,4208.0
2019-04-09 12:25:00,354.92,355.28,354.92,355.28,3008.0,354.92,355.28,354.92,355.28,3008.0
2019-04-09 12:30:00,355.31,355.47,355.29,355.31,2500.0,355.31,355.47,355.29,355.31,2500.0
2019-04-09 12:35:00,355.3,355.35,355.28,355.3,600.0,355.3,355.35,355.28,355.3,600.0
2019-04-09 12:40:00,355.28,355.51,355.28,355.46,2409.0,355.28,355.51,355.28,355.46,2409.0
2019-04-09 12:45:00,355.55,355.55,354.95,355.05,15100.0,355.55,355.55,354.95,355.05,15100.0
2019-04-09 12:50:00,355.02,355.06,354.16,354.34,8699.0,355.02,355.06,354.16,354.34,8699.0
2019-04-09 12:55:00,354.43,354.45,354.23,354.23,2411.0,354.43,354.45,354.23,354.23,2411.0
2019-04-09 13:00:00,353.95,354.02,353.84,353.95,900.0,353.95,354.02,353.84,353.95,900.0
2019-04-09 13:05:00,354.01,354.01,353.62,353.82,3100.0,354.01,354.01,353.62,353.82,3100.0
2019-04-09 13:10:00,354.04,354.19,353.99,354.19,911.0,354.04,354.19,353.99,354.19,911.0
2019-04-09 13:15:00,354.14,354.31,353.86,353.98,3981.0,354.14,354.31,353.86,353.98,3981.0
2019-04-09 13:20:00,353.95,354.05,353.71,353.8,2401.0,353.95,354.05,353.71,353.8,2401.0
2019-04-09 13:25:00,353.82,353.89,353.71,353.72,3000.0,353.82,353.89,353.71,353.72,3000.0
2019-04-09 13:30:00,353.77,353.87,353.73,353.84,1500.0,353.77,353.87,353.73,353.84,1500.0
2019-04-09 13:35:00,353.95,354.02,353.9,354.02,1593.0,353.95,354.02,353.9,354.02,1593.0
2019-04-09 13:40:00,354.0,354.33,353.99,354.21,7818.0,354.0,354.33,353.99,354.21,7818.0
2019-04-09 13:45:00,354.2,354.27,354.14,354.23,1200.0,354.2,354.27,354.14,354.23,1200.0
2019-04-09 13:50:00,354.27,354.64,354.23,354.64,5593.0,354.27,354.64,354.23,354.64,5593.0
2019-04-09 13:55:00,354.65,354.84,354.62,354.75,5086.0,354.65,354.84,354.62,354.75,5086.0
2019-04-09 14:00:00,354.76,355.02,354.67,354.92,2918.0,354.76,355.02,354.67,354.92,2918.0
2019-04-09 14:05:00,355.0,355.16,354.94,355.14,2600.0,355.0,355.16,354.94,355.14,2600.0
2019-04-09 14:10:00,355.16,355.24,354.64,354.95,22600.0,355.16,355.24,354.64,354.95,22600.0
2019-04-09 14:15:00,355.03,355.16,354.95,354.95,19381.0,355.03,355.16,354.95,354.95,19381.0
2019-04-09 14:20:00,354.96,355.04,354.83,354.93,8115.0,354.96,355.04,354.83,354.93,8115.0
2019-04-09 14:25:00,354.95,355.43,354.89,355.4,8588.0,354.95,355.43,354.89,355.4,8588.0
2019-04-09 14:30:00,355.33,355.43,355.1,355.22,4113.0,355.33,355.43,355.1,355.22,4113.0
2019-04-09 14:35:00,355.33,355.56,355.28,355.5,2733.0,355.33,355.56,355.28,355.5,2733.0
2019-04-09 14:40:00,355.45,355.45,355.19,355.22,5052.0,355.45,355.45,355.19,355.22,5052.0
2019-04-09 14:45:00,355.21,355.22,354.96,354.98,7904.0,355.21,355.22,354.96,354.98,7904.0
2019-04-09 14:50:00,354.91,355.03,354.9,354.94,2307.0,354.91,355.03,354.9,354.94,2307.0
2019-04-09 14:55:00,355.01,355.08,354.94,355.08,2761.0,355.01,355.08,354.94,355.08,2761.0
2019-04-09 15:00:00,355.0,355.11,355.0,355.1,3527.0,355.0,355.11,355.0,355.1,3527.0
2019-04-09 15:05:00,355.1,355.17,354.91,355.02,10659.0,355.1,355.17,354.91,355.02,10659.0
2019-04-09 15:10:00,355.04,355.04,354.8,354.81,4400.0,355.04,355.04,354.8,354.81,4400.0
2019-04-09 15:15:00,354.86,355.19,354.84,355.19,2305.0,354.86,355.19,354.84,355.19,2305.0
2019-04-09 15:20:00,355.25,355.25,354.91,354.92,5111.0,355.25,355.25,354.91,354.92,5111.0
2019-04-09 15:25:00,354.99,354.99,354.4,354.4,4528.0,354.99,354.99,354.4,354.4,4528.0
2019-04-09 15:30:00,354.49,355.02,354.48,354.95,11135.0,354.49,355.02,354.48,354.95,11135.0
2019-04-09 15:35:00,354.98,355.03,354.8,354.96,6500.0,354.98,355.03,354.8,354.96,6500.0
2019-04-09 15:40:00,354.96,355.03,354.66,354.81,7101.0,354.96,355.03,354.66,354.81,7101.0
2019-04-09 15:45:00,354.86,355.15,354.86,355.07,18329.0,354.86,355.15,354.86,355.07,18329.0
2019-04-09 15:50:00,355.15,355.2,354.75,354.86,20553.0,355.15,355.2,354.75,354.86,20553.0
2019-04-09 15:55:00,354.83,354.84,353.9,354.46,58481.0,354.83,354.84,353.9,354.46,58481.0
2019-04-10 09:30:00,353.48,355.0,353.48,354.03,7333.0,353.48,355.0,353.48,354.03,7333.0
2019-04-10 09:35:00,354.31,354.31,353.15,353.5,5667.0,354.31,354.31,353.15,353.5,5667.0
2019-04-10 09:40:00,353.37,354.03,353.36,353.9,4776.0,353.37,354.03,353.36,353.9,4776.0
2019-04-10 09:45:00,354.04,354.25,353.82,354.25,5270.0,354.04,354.25,353.82,354.25,5270.0
2019-04-10 09:50:00,354.35,354.52,353.94,354.46,3800.0,354.35,354.52,353.94,354.46,3800.0
2019-04-10 09:55:00,354.42,354.53,354.11,354.36,6000.0,354.42,354.53,354.11,354.36,6000.0
2019-04-10 10:00:00,354.47,354.67,353.98,354.23,5523.0,354.47,354.67,353.98,354.23,5523.0
2019-04-10 10:05:00,354.13,354.9,354.13,354.9,6287.0,354.13,354.9,354.13,354.9,6287.0
2019-04-10 10:10:00,354.9,354.95,354.64,354.74,2819.0,354.9,354.95,354.64,354.74,2819.0
2019-04-10 10:15:00,354.82,354.82,354.47,354.54,3200.0,354.82,354.82,354.47,354.54,3200.0
2019-04-10 10:20:00,354.67,354.69,354.3,354.3,4800.0,354.67,354.69,354.3,354.3,4800.0
2019-04-10 10:25:00,354.34,354.34,354.02,354.21,2693.0,354.34,354.34,354.02,354.21,2693.0
2019-04-10 10:30:00,354.23,354.44,354.15,354.29,7049.0,354.23,354.44,354.15,354.29,7049.0
2019-04-10 10:35:00,354.41,354.47,354.22,354.25,4647.0,354.41,354.47,354.22,354.25,4647.0
2019-04-10 10:40:00,354.24,355.05,354.22,355.05,6873.0,354.24,355.05,354.22,355.05,6873.0
2019-04-10 10:45:00,355.12,355.47,355.11,355.41,5512.0,355.12,355.47,355.11,355.41,5512.0
2019-04-10 10:50:00,355.39,355.4,354.48,354.48,5600.0,355.39,355.4,354.48,354.48,5600.0
2019-04-10 10:55:00,354.48,354.56,354.31,354.52,2400.0,354.48,354.56,354.31,354.52,2400.0
2019-04-10 11:00:00,354.55,354.61,354.02,354.11,3100.0,354.55,354.61,354.02,354.11,3100.0
2019-04-10 11:05:00,354.02,354.41,353.89,354.16,2422.0,354.02,354.41,353.89,354.16,2422.0
2019-04-10 11:10:00,354.16,354.16,353.88,353.89,2585.0,354.16,354.16,353.88,353.89,2585.0
2019-04-10 11:15:00,353.95,354.05,353.56,353.62,4500.0,353.95,354.05,353.56,353.62,4500.0
2019-04-10 11:20:00,353.61,353.68,353.04,353.67,10146.0,353.61,353.68,353.04,353.67,10146.0
2019-04-10 11:25:00,353.83,354.14,353.8,354.0,6705.0,353.83,354.14,353.8,354.0,6705.0
2019-04-10 11:30:00,353.99,354.07,353.97,353.98,1500.0,353.99,354.07,353.97,353.98,1500.0
2019-04-10 11:35:00,354.03,354.11,353.98,353.99,2200.0,354.03,354.11,353.98,353.99,2200.0
2019-04-10 11:40:00,354.05,354.11,353.91,354.11,4325.0,354.05,354.11,353.91,354.11,4325.0
2019-04-10 11:45:00,354.02,354.02,353.48,353.52,2909.0,354.02,354.02,353.48,353.52,2909.0
2019-04-10 11:50:00,353.5,353.7,353.46,353.7,3300.0,353.5,353.7,353.46,353.7,3300.0
2019-04-10 11:55:00,353.56,353.83,353.56,353.79,1316.0,353.56,353.83,353.56,353.79,1316.0
2019-04-10 12:00:00,353.86,353.86,353.47,353.74,3515.0,353.86,353.86,353.47,353.74,3515.0
2019-04-10 12:05:00,353.9,354.19,353.9,353.98,3981.0,353.9,354.19,353.9,353.98,3981.0
2019-04-10 12:10:00,353.88,353.92,353.43,353.58,2100.0,353.88,353.92,353.43,353.58,2100.0
2019-04-10 12:15:00,353.68,353.68,353.46,353.5,4174.0,353.68,353.68,353.46,353.5,4174.0
2019-04-10 12:20:00,353.51,353.62,353.49,353.56,4524.0,353.51,353.62,353.49,353.56,4524.0
2019-04-10 12:25:00,353.56,353.76,353.42,353.46,5940.0,353.56,353.76,353.42,353.46,5940.0
2019-04-10 12:30:00,353.49,353.66,353.45,353.61,2503.0,353.49,353.66,353.45,353.61,2503.0
2019-04-10 12:35:00,353.6,353.66,353.48,353.5,2100.0,353.6,353.66,353.48,353.5,2100.0
2019-04-10 12:40:00,353.48,353.91,353.48,353.89,2300.0,353.48,353.91,353.48,353.89,2300.0
2019-04-10 12:45:00,353.97,354.0,353.79,354.0,2200.0,353.97,354.0,353.79,354.0,2200.0
2019-04-10 12:50:00,354.18,354.3,354.12,354.27,3136.0,354.18,354.3,354.12,354.27,3136.0
2019-04-10 12:55:00,354.15,354.18,353.89,353.89,2515.0,354.15,354.18,353.89,353.89,2515.0
2019-04-10 13:00:00,354.03,354.2,353.2,353.59,19682.0,354.03,354.2,353.2,353.59,19682.0
2019-04-10 13:05:00,353.73,353.77,353.44,353.73,2105.0,353.73,353.77,353.44,353.73,2105.0
2019-04-10 13:10:00,353.78,353.87,353.65,353.78,1013.0,353.78,353.87,353.65,353.78,1013.0
2019-04-10 13:15:00,353.85,354.09,353.83,354.02,3251.0,353.85,354.09,353.83,354.02,3251.0
2019-04-10 13:20:00,354.08,354.09,353.92,354.0,1400.0,354.08,354.09,353.92,354.0,1400.0
2019-04-10 13:25:00,354.02,354.07,353.84,354.05,3300.0,354.02,354.07,353.84,354.05,3300.0
2019-04-10 13:30:00,354.02,354.02,353.53,353.53,2335.0,354.02,354.02,353.53,353.53,2335.0
2019-04-10 13:35:00,353.73,353.96,353.65,353.96,1400.0,353.73,353.96,353.65,353.96,1400.0
2019-04-10 13:40:00,353.98,354.28,353.9,354.25,1400.0,353.98,354.28,353.9,354.25,1400.0
2019-04-10 13:45:00,354.33,354.37,354.23,354.34,2100.0,354.33,354.37,354.23,354.34,2100.0
2019-04-10 13:50:00,354.34,354.39,353.89,353.89,4300.0,354.34,354.39,353.89,353.89,4300.0
2019-04-10 13:55:00,353.96,354.04,353.61,353.61,3428.0,353.96,354.04,353.61,353.61,3428.0
2019-04-10 14:00:00,353.71,353.95,353.71,353.8,1200.0,353.71,353.95,353.71,353.8,1200.0
2019-04-10 14:05:00,353.74,353.89,353.63,353.72,3508.0,353.74,353.89,353.63,353.72,3508.0
2019-04-10 14:10:00,353.63,353.94,353.36,353.93,4123.0,353.63,353.94,353.36,353.93,4123.0
2019-04-10 14:15:00,354.07,354.25,353.98,354.21,3016.0,354.07,354.25,353.98,354.21,3016.0
2019-04-10 14:20:00,354.2,354.2,353.34,353.37,13260.0,354.2,354.2,353.34,353.37,13260.0
2019-04-10 14:25:00,353.79,353.8,353.39,353.63,3800.0,353.79,353.8,353.39,353.63,3800.0
2019-04-10 14:30:00,353.72,353.72,353.38,353.5,2600.0,353.72,353.72,353.38,353.5,2600.0
2019-04-10 14:35:00,353.6,353.72,353.6,353.72,1513.0,353.6,353.72,353.6,353.72,1513.0
2019-04-10 14:40:00,353.76,353.86,353.66,353.78,3570.0,353.76,353.86,353.66,353.78,3570.0
2019-04-10 14:45:00,353.85,354.01,353.85,353.94,1800.0,353.85,354.01,353.85,353.94,1800.0
2019-04-10 14:50:00,354.01,354.02,353.58,353.67,3250.0,354.01,354.02,353.58,353.67,3250.0
2019-04-10 14:55:00,353.67,353.76,353.48,353.48,3616.0,353.67,353.76,353.48,353.48,3616.0
2019-04-10 15:00:00,353.54,353.83,353.53,353.62,6308.0,353.54,353.83,353.53,353.62,6308.0
2019-04-10 15:05:00,353.72,354.43,353.67,354.43,3400.0,353.72,354.43,353.67,354.43,3400.0
2019-04-10 15:10:00,354.31,354.4,354.07,354.31,4200.0,354.31,354.4,354.07,354.31,4200.0
2019-04-10 15:15:00,354.3,354.37,354.17,354.34,3600.0,354.3,354.37,354.17,354.34,3600.0
2019-04-10 15:20:00,354.34,354.41,354.01,354.2,5348.0,354.34,354.41,354.01,354.2,5348.0
2019-04-10 15:25:00,354.2,354.2,354.06,354.06,2512.0,354.2,354.2,354.06,354.06,2512.0
2019-04-10 15:30:00,354.12,354.31,354.06,354.26,3690.0,354.12,354.31,354.06,354.26,3690.0
2019-04-10 15:35:00,354.3,354.34,354.2,354.24,4500.0,354.3,354.34,354.2,354.24,4500.0
2019-04-10 15:40:00,354.21,354.4,354.21,354.36,4700.0,354.21,354.4,354.21,354.36,4700.0
2019-04-10 15:45:00,354.3,354.3,353.94,354.05,5000.0,354.3,354.3,353.94,354.05,5000.0
2019-04-10 15:50:00,354.17,354.2,353.98,354.11,9411.0,354.17,354.2,353.98,354.11,9411.0
2019-04-10 15:55:00,354.06,354.5,353.81,354.49,21094.0,354.06,354.5,353.81,354.49,21094.0
2019-04-11 09:30:00,356.35,356.59,356.1,356.14,6450.0,356.35,356.59,356.1,356.14,6450.0
2019-04-11 09:35:00,355.53,355.7,354.34,354.71,3515.0,355.53,355.7,354.34,354.71,3515.0
2019-04-11 09:40:00,354.45,355.34,353.7,353.71,2400.0,354.45,355.34,353.7,353.71,2400.0
2019-04-11 09:45:00,354.11,354.21,353.74,354.21,1050.0,354.11,354.21,353.74,354.21,1050.0
2019-04-11 09:50:00,354.21,354.44,354.1,354.22,1703.0,354.21,354.44,354.1,354.22,1703.0
2019-04-11 09:55:00,354.23,354.53,353.65,353.87,4400.0,354.23,354.53,353.65,353.87,4400.0
2019-04-11 10:00:00,353.77,354.19,353.76,353.99,3200.0,353.77,354.19,353.76,353.99,3200.0
2019-04-11 10:05:00,353.89,353.89,353.47,353.52,900.0,353.89,353.89,353.47,353.52,900.0
2019-04-11 10:10:00,353.51,353.67,353.25,353.59,1400.0,353.51,353.67,353.25,353.59,1400.0
2019-04-11 10:15:00,353.78,354.29,353.78,354.13,2300.0,353.78,354.29,353.78,354.13,2300.0
2019-04-11 10:20:00,354.13,354.8,354.09,354.21,13822.0,354.13,354.8,354.09,354.21,13822.0
2019-04-11 10:25:00,354.16,354.29,354.03,354.29,1064.0,354.16,354.29,354.03,354.29,1064.0
2019-04-11 10:30:00,354.35,354.46,354.19,354.28,3100.0,354.35,354.46,354.19,354.28,3100.0
2019-04-11 10:35:00,354.36,355.06,354.36,355.04,7009.0,354.36,355.06,354.36,355.04,7009.0
2019-04-11 10:40:00,355.11,355.79,355.11,355.4,6922.0,355.11,355.79,355.11,355.4,6922.0
2019-04-11 10:45:00,355.41,355.7,355.09,355.7,4929.0,355.41,355.7,355.09,355.7,4929.0
2019-04-11 10:50:00,355.75,355.9,355.3,355.34,6399.0,355.75,355.9,355.3,355.34,6399.0
2019-04-11 10:55:00,355.27,355.56,354.96,354.96,6710.0,355.27,355.56,354.96,354.96,6710.0
2019-04-11 11:00:00,355.19,355.45,355.06,355.23,7172.0,355.19,355.45,355.06,355.23,7172.0
2019-04-11 11:05:00,355.24,355.77,355.18,355.67,2523.0,355.24,355.77,355.18,355.67,2523.0
2019-04-11 11:10:00,355.76,355.77,355.23,355.27,2770.0,355.76,355.77,355.23,355.27,2770.0
2019-04-11 11:15:00,355.26,355.59,355.15,355.28,1900.0,355.26,355.59,355.15,355.28,1900.0
2019-04-11 11:20:00,355.28,355.38,355.1,355.17,1400.0,355.28,355.38,355.1,355.17,1400.0
2019-04-11 11:25:00,355.16,356.0,355.12,355.19,3700.0,355.16,356.0,355.12,355.19,3700.0
2019-04-11 11:30:00,355.24,355.5,355.15,355.18,2605.0,355.24,355.5,355.15,355.18,2605.0
2019-04-11 11:35:00,355.29,355.53,355.29,355.3,2100.0,355.29,355.53,355.29,355.3,2100.0
2019-04-11 11:40:00,354.99,354.99,354.36,354.61,3664.0,354.99,354.99,354.36,354.61,3664.0
2019-04-11 11:45:00,354.91,354.91,354.91,354.91,100.0,354.91,354.91,354.91,354.91,100.0
2019-04-11 11:50:00,354.87,355.24,354.86,354.99,3439.0,354.87,355.24,354.86,354.99,3439.0
2019-04-11 11:55:00,354.98,355.15,354.67,354.67,2550.0,354.98,355.15,354.67,354.67,2550.0
2019-04-11 12:00:00,354.73,355.13,354.7,355.12,2300.0,354.73,355.13,354.7,355.12,2300.0
2019-04-11 12:05:00,355.05,355.05,354.87,354.91,1400.0,355.05,355.05,354.87,354.91,1400.0
2019-04-11 12:10:00,354.91,354.91,354.86,354.86,500.0,354.91,354.91,354.86,354.86,500.0
2019-04-11 12:15:00,354.9,354.99,354.81,354.93,1400.0,354.9,354.99,354.81,354.93,1400.0
2019-04-11 12:20:00,355.03,355.07,354.75,354.75,1702.0,355.03,355.07,354.75,354.75,1702.0
2019-04-11 12:25:00,354.7,354.81,354.45,354.78,3400.0,354.7,354.81,354.45,354.78,3400.0
2019-04-11 12:30:00,354.98,355.12,354.97,355.12,950.0,354.98,355.12,354.97,355.12,950.0
2019-04-11 12:35:00,355.05,355.11,354.89,355.11,3300.0,355.05,355.11,354.89,355.11,3300.0
2019-04-11 12:40:00,355.15,355.15,354.99,354.99,694.0,355.15,355.15,354.99,354.99,694.0
2019-04-11 12:45:00,355.03,355.03,354.88,354.88,700.0,355.03,355.03,354.88,354.88,700.0
2019-04-11 12:50:00,355.04,355.2,355.0,355.13,2100.0,355.04,355.2,355.0,355.13,2100.0
2019-04-11 12:55:00,355.14,355.19,355.06,355.19,1571.0,355.14,355.19,355.06,355.19,1571.0
2019-04-11 13:00:00,355.42,355.53,355.41,355.41,1000.0,355.42,355.53,355.41,355.41,1000.0
2019-04-11 13:05:00,355.59,355.59,355.37,355.38,3300.0,355.59,355.59,355.37,355.38,3300.0
2019-04-11 13:10:00,355.28,355.33,354.98,355.25,3992.0,355.28,355.33,354.98,355.25,3992.0
2019-04-11 13:15:00,355.19,355.44,355.11,355.12,2100.0,355.19,355.44,355.11,355.12,2100.0
2019-04-11 13:20:00,355.11,355.15,354.94,354.94,800.0,355.11,355.15,354.94,354.94,800.0
2019-04-11 13:25:00,355.0,355.5,355.0,355.45,1943.0,355.0,355.5,355.0,355.45,1943.0
2019-04-11 13:30:00,355.44,355.44,355.13,355.18,1270.0,355.44,355.44,355.13,355.18,1270.0
2019-04-11 13:35:00,355.18,355.18,354.89,354.89,1820.0,355.18,355.18,354.89,354.89,1820.0
2019-04-11 13:40:00,354.84,354.91,354.47,354.73,2100.0,354.84,354.91,354.47,354.73,2100.0
2019-04-11 13:45:00,354.71,355.16,354.71,355.1,1190.0,354.71,355.16,354.71,355.1,1190.0
2019-04-11 13:50:00,355.09,355.09,355.04,355.04,400.0,355.09,355.09,355.04,355.04,400.0
2019-04-11 13:55:00,355.03,355.11,354.76,355.03,3200.0,355.03,355.11,354.76,355.03,3200.0
2019-04-11 14:00:00,355.0,355.04,354.79,354.89,1700.0,355.0,355.04,354.79,354.89,1700.0
2019-04-11 14:05:00,354.88,355.0,354.66,354.71,2100.0,354.88,355.0,354.66,354.71,2100.0
2019-04-11 14:10:00,354.81,355.0,354.7,354.93,1500.0,354.81,355.0,354.7,354.93,1500.0
2019-04-11 14:15:00,354.92,355.17,354.92,355.0,1500.0,354.92,355.17,354.92,355.0,1500.0
2019-04-11 14:20:00,355.04,355.3,355.02,355.3,1374.0,355.04,355.3,355.02,355.3,1374.0
2019-04-11 14:25:00,355.1,355.14,354.94,355.09,2297.0,355.1,355.14,354.94,355.09,2297.0
2019-04-11 14:30:00,355.04,355.13,355.04,355.08,600.0,355.04,355.13,355.04,355.08,600.0
2019-04-11 14:35:00,355.07,355.12,355.05,355.05,1000.0,355.07,355.12,355.05,355.05,1000.0
2019-04-11 14:40:00,355.06,355.06,354.87,354.95,1500.0,355.06,355.06,354.87,354.95,1500.0
2019-04-11 14:45:00,354.92,355.15,354.91,355.11,900.0,354.92,355.15,354.91,355.11,900.0
2019-04-11 14:50:00,355.02,355.17,354.94,355.11,3055.0,355.02,355.17,354.94,355.11,3055.0
2019-04-11 14:55:00,354.97,355.04,354.8,354.95,1900.0,354.97,355.04,354.8,354.95,1900.0
2019-04-11 15:00:00,354.92,355.06,354.88,355.05,2100.0,354.92,355.06,354.88,355.05,2100.0
2019-04-11 15:05:00,355.07,355.32,355.07,355.17,2400.0,355.07,355.32,355.07,355.17,2400.0
2019-04-11 15:10:00,355.13,355.13,354.8,354.99,1940.0,355.13,355.13,354.8,354.99,1940.0
2019-04-11 15:15:00,354.88,355.0,354.7,354.75,7100.0,354.88,355.0,354.7,354.75,7100.0
2019-04-11 15:20:00,354.75,354.76,354.61,354.74,3077.0,354.75,354.76,354.61,354.74,3077.0
2019-04-11 15:25:00,354.74,354.74,354.53,354.56,2200.0,354.74,354.74,354.53,354.56,2200.0
2019-04-11 15:30:00,354.61,354.78,354.57,354.68,5200.0,354.61,354.78,354.57,354.68,5200.0
2019-04-11 15:35:00,354.71,354.94,354.67,354.94,6106.0,354.71,354.94,354.67,354.94,6106.0
2019-04-11 15:40:00,354.94,355.09,354.94,355.05,8110.0,354.94,355.09,354.94,355.05,8110.0
2019-04-11 15:45:00,355.0,355.1,354.67,354.88,7454.0,355.0,355.1,354.67,354.88,7454.0
2019-04-11 15:50:00,354.88,355.07,354.69,355.01,11800.0,354.88,355.07,354.69,355.01,11800.0
2019-04-11 15:55:00,355.03,355.42,354.76,355.34,22655.0,355.03,355.42,354.76,355.34,22655.0
2019-04-12 09:30:00,355.89,356.69,355.5,355.74,13165.0,355.89,356.69,355.5,355.74,13165.0
2019-04-12 09:35:00,355.65,356.17,355.65,356.05,4000.0,355.65,356.17,355.65,356.05,4000.0
2019-04-12 09:40:00,356.0,356.2,355.57,355.64,11122.0,356.0,356.2,355.57,355.64,11122.0
2019-04-12 09:45:00,355.52,355.71,354.26,354.57,9860.0,355.52,355.71,354.26,354.57,9860.0
2019-04-12 09:50:00,354.75,355.07,354.41,354.67,6177.0,354.75,355.07,354.41,354.67,6177.0
2019-04-12 09:55:00,354.74,354.78,354.38,354.54,1300.0,354.74,354.78,354.38,354.54,1300.0
2019-04-12 10:00:00,354.52,354.52,354.0,354.11,3605.0,354.52,354.52,354.0,354.11,3605.0
2019-04-12 10:05:00,354.54,354.77,354.54,354.73,2412.0,354.54,354.77,354.54,354.73,2412.0
2019-04-12 10:10:00,354.65,355.19,354.55,354.55,7604.0,354.65,355.19,354.55,354.55,7604.0
2019-04-12 10:15:00,354.48,354.94,354.48,354.79,6867.0,354.48,354.94,354.48,354.79,6867.0
2019-04-12 10:20:00,354.9,355.3,354.9,355.0,2800.0,354.9,355.3,354.9,355.0,2800.0
2019-04-12 10:25:00,355.19,355.57,355.04,355.47,19397.0,355.19,355.57,355.04,355.47,19397.0
2019-04-12 10:30:00,355.47,356.06,355.18,355.79,15528.0,355.47,356.06,355.18,355.79,15528.0
2019-04-12 10:35:00,356.0,356.0,355.23,355.23,814.0,356.0,356.0,355.23,355.23,814.0
2019-04-12 10:40:00,355.01,355.05,354.23,354.23,2428.0,355.01,355.05,354.23,354.23,2428.0
2019-04-12 10:45:00,354.23,354.69,354.12,354.68,2600.0,354.23,354.69,354.12,354.68,2600.0
2019-04-12 10:50:00,354.68,354.84,354.59,354.62,2341.0,354.68,354.84,354.59,354.62,2341.0
2019-04-12 10:55:00,354.56,354.74,354.43,354.73,2970.0,354.56,354.74,354.43,354.73,2970.0
2019-04-12 11:00:00,354.69,355.06,354.54,355.0,2300.0,354.69,355.06,354.54,355.0,2300.0
2019-04-12 11:05:00,354.99,355.04,354.93,355.04,500.0,354.99,355.04,354.93,355.04,500.0
2019-04-12 11:10:00,355.04,355.28,354.97,355.28,1400.0,355.04,355.28,354.97,355.28,1400.0
2019-04-12 11:15:00,355.25,355.25,354.92,355.24,3000.0,355.25,355.25,354.92,355.24,3000.0
2019-04-12 11:20:00,355.19,355.63,355.15,355.54,2000.0,355.19,355.63,355.15,355.54,2000.0
2019-04-12 11:25:00,355.65,356.02,355.41,356.02,3235.0,355.65,356.02,355.41,356.02,3235.0
2019-04-12 11:30:00,355.83,356.01,355.75,355.99,1700.0,355.83,356.01,355.75,355.99,1700.0
2019-04-12 11:35:00,355.97,356.02,355.83,355.94,2800.0,355.97,356.02,355.83,355.94,2800.0
2019-04-12 11:40:00,355.88,356.13,355.88,356.0,1900.0,355.88,356.13,355.88,356.0,1900.0
2019-04-12 11:45:00,355.98,355.98,355.9,355.96,900.0,355.98,355.98,355.9,355.96,900.0
2019-04-12 11:50:00,355.93,356.06,355.93,356.04,1300.0,355.93,356.06,355.93,356.04,1300.0
2019-04-12 11:55:00,356.13,356.2,356.05,356.11,2300.0,356.13,356.2,356.05,356.11,2300.0
2019-04-12 12:00:00,356.08,356.1,355.81,356.1,2601.0,356.08,356.1,355.81,356.1,2601.0
2019-04-12 12:05:00,356.04,356.34,356.04,356.23,3600.0,356.04,356.34,356.04,356.23,3600.0
2019-04-12 12:10:00,356.23,356.23,356.07,356.12,2900.0,356.23,356.23,356.07,356.12,2900.0
2019-04-12 12:15:00,356.17,356.25,356.06,356.18,5400.0,356.17,356.25,356.06,356.18,5400.0
2019-04-12 12:20:00,356.22,356.33,356.18,356.27,2500.0,356.22,356.33,356.18,356.27,2500.0
2019-04-12 12:25:00,356.33,356.44,356.14,356.41,5200.0,356.33,356.44,356.14,356.41,5200.0
2019-04-12 12:30:00,356.53,356.57,356.49,356.56,850.0,356.53,356.57,356.49,356.56,850.0
2019-04-12 12:35:00,356.64,356.74,356.51,356.62,1000.0,356.64,356.74,356.51,356.62,1000.0
2019-04-12 12:40:00,356.75,356.83,356.69,356.69,1700.0,356.75,356.83,356.69,356.69,1700.0
2019-04-12 12:45:00,356.7,356.72,356.57,356.67,2500.0,356.7,356.72,356.57,356.67,2500.0
2019-04-12 12:50:00,356.75,356.77,356.67,356.67,2005.0,356.75,356.77,356.67,356.67,2005.0
2019-04-12 12:55:00,356.75,356.83,356.67,356.69,3151.0,356.75,356.83,356.67,356.69,3151.0
2019-04-12 13:00:00,356.83,356.83,356.7,356.8,2360.0,356.83,356.83,356.7,356.8,2360.0
2019-04-12 13:05:00,356.77,356.9,356.57,356.79,3100.0,356.77,356.9,356.57,356.79,3100.0
2019-04-12 13:10:00,356.78,356.9,356.49,356.56,2312.0,356.78,356.9,356.49,356.56,2312.0
2019-04-12 13:15:00,356.71,356.71,356.61,356.61,900.0,356.71,356.71,356.61,356.61,900.0
2019-04-12 13:20:00,356.61,356.63,356.61,356.63,300.0,356.61,356.63,356.61,356.63,300.0
2019-04-12 13:25:00,356.56,356.58,356.48,356.52,2604.0,356.56,356.58,356.48,356.52,2604.0
2019-04-12 13:30:00,356.61,356.61,356.3,356.46,5172.0,356.61,356.61,356.3,356.46,5172.0
2019-04-12 13:35:00,356.46,356.6,356.37,356.58,2087.0,356.46,356.6,356.37,356.58,2087.0
2019-04-12 13:40:00,356.58,356.63,356.52,356.6,1189.0,356.58,356.63,356.52,356.6,1189.0
2019-04-12 13:45:00,356.54,356.57,356.37,356.5,3800.0,356.54,356.57,356.37,356.5,3800.0
2019-04-12 13:50:00,356.41,356.56,356.07,356.08,3500.0,356.41,356.56,356.07,356.08,3500.0
2019-04-12 13:55:00,356.09,356.41,356.03,356.27,1400.0,356.09,356.41,356.03,356.27,1400.0
2019-04-12 14:00:00,356.18,356.48,356.17,356.32,2358.0,356.18,356.48,356.17,356.32,2358.0
2019-04-12 14:05:00,356.34,356.56,356.34,356.51,1300.0,356.34,356.56,356.34,356.51,1300.0
2019-04-12 14:10:00,356.5,356.9,356.49,356.8,3983.0,356.5,356.9,356.49,356.8,3983.0
2019-04-12 14:15:00,356.88,356.95,356.66,356.66,3100.0,356.88,356.95,356.66,356.66,3100.0
2019-04-12 14:20:00,356.51,356.78,356.51,356.7,3138.0,356.51,356.78,356.51,356.7,3138.0
2019-04-12 14:25:00,356.69,356.74,356.61,356.68,1100.0,356.69,356.74,356.61,356.68,1100.0
2019-04-12 14:30:00,356.68,356.7,356.57,356.64,4881.0,356.68,356.7,356.57,356.64,4881.0
2019-04-12 14:35:00,356.54,356.59,356.44,356.58,2800.0,356.54,356.59,356.44,356.58,2800.0
2019-04-12 14:40:00,356.5,356.63,356.49,356.54,3500.0,356.5,356.63,356.49,356.54,3500.0
2019-04-12 14:45:00,356.5,356.5,356.26,356.32,2759.0,356.5,356.5,356.26,356.32,2759.0
2019-04-12 14:50:00,356.28,356.31,356.12,356.2,2700.0,356.28,356.31,356.12,356.2,2700.0
2019-04-12 14:55:00,356.11,356.27,356.02,356.15,4314.0,356.11,356.27,356.02,356.15,4314.0
2019-04-12 15:00:00,356.1,356.12,355.97,355.97,1000.0,356.1,356.12,355.97,355.97,1000.0
2019-04-12 15:05:00,356.07,356.24,356.05,356.14,6400.0,356.07,356.24,356.05,356.14,6400.0
2019-04-12 15:10:00,356.2,356.52,356.2,356.52,3825.0,356.2,356.52,356.2,356.52,3825.0
2019-04-12 15:15:00,356.49,356.68,356.48,356.6,3393.0,356.49,356.68,356.48,356.6,3393.0
2019-04-12 15:20:00,356.57,356.6,356.43,356.5,4803.0,356.57,356.6,356.43,356.5,4803.0
2019-04-12 15:25:00,356.56,356.58,356.37,356.48,7300.0,356.56,356.58,356.37,356.48,7300.0
2019-04-12 15:30:00,356.32,356.4,356.18,356.21,9394.0,356.32,356.4,356.18,356.21,9394.0
2019-04-12 15:35:00,356.21,356.31,356.13,356.16,4719.0,356.21,356.31,356.13,356.16,4719.0
2019-04-12 15:40:00,356.24,356.3,356.01,356.16,6600.0,356.24,356.3,356.01,356.16,6600.0
2019-04-12 15:45:00,356.16,356.39,356.08,356.08,6823.0,356.16,356.39,356.08,356.08,6823.0
2019-04-12 15:50:00,355.97,356.33,355.93,356.21,9721.0,355.97,356.33,355.93,356.21,9721.0
2019-04-12 15:55:00,356.2,356.3,355.91,355.94,36553.0,356.2,356.3,355.91,355.94,36553.0
2019-04-15 09:30:00,356.59,356.99,355.52,356.13,4743.0,356.59,356.99,355.52,356.13,4743.0
2019-04-15 09:35:00,356.36,358.38,356.36,358.15,6508.0,356.36,358.38,356.36,358.15,6508.0
2019-04-15 09:40:00,357.9,358.21,357.19,357.97,3900.0,357.9,358.21,357.19,357.97,3900.0
2019-04-15 09:45:00,358.02,358.02,357.32,357.33,4700.0,358.02,358.02,357.32,357.33,4700.0
2019-04-15 09:50:00,357.18,357.64,357.17,357.41,3405.0,357.18,357.64,357.17,357.41,3405.0
2019-04-15 09:55:00,357.31,357.31,357.12,357.12,600.0,357.31,357.31,357.12,357.12,600.0
2019-04-15 10:00:00,357.13,357.46,357.12,357.24,5349.0,357.13,357.46,357.12,357.24,5349.0
2019-04-15 10:05:00,357.2,357.24,356.71,356.81,8534.0,357.2,357.24,356.71,356.81,8534.0
2019-04-15 10:10:00,356.47,357.22,356.36,357.16,3737.0,356.47,357.22,356.36,357.16,3737.0
2019-04-15 10:15:00,357.1,357.19,356.67,357.13,9000.0,357.1,357.19,356.67,357.13,9000.0
2019-04-15 10:20:00,357.14,357.16,356.7,356.83,11663.0,357.14,357.16,356.7,356.83,11663.0
2019-04-15 10:25:00,356.83,357.04,356.47,356.47,2934.0,356.83,357.04,356.47,356.47,2934.0
2019-04-15 10:30:00,356.5,356.5,356.14,356.14,1758.0,356.5,356.5,356.14,356.14,1758.0
2019-04-15 10:35:00,356.24,356.37,355.79,355.79,2794.0,356.24,356.37,355.79,355.79,2794.0
2019-04-15 10:40:00,355.84,356.05,355.77,355.84,1715.0,355.84,356.05,355.77,355.84,1715.0
2019-04-15 10:45:00,355.78,355.93,355.64,355.79,4329.0,355.78,355.93,355.64,355.79,4329.0
2019-04-15 10:50:00,355.78,355.91,355.7,355.8,2393.0,355.78,355.91,355.7,355.8,2393.0
2019-04-15 10:55:00,355.75,355.95,355.7,355.95,800.0,355.75,355.95,355.7,355.95,800.0
2019-04-15 11:00:00,356.1,356.17,355.92,356.01,1900.0,356.1,356.17,355.92,356.01,1900.0
2019-04-15 11:05:00,356.02,356.78,356.02,356.69,1130.0,356.02,356.78,356.02,356.69,1130.0
2019-04-15 11:10:00,356.63,356.95,356.63,356.85,2300.0,356.63,356.95,356.63,356.85,2300.0
2019-04-15 11:15:00,356.87,357.12,356.83,357.11,2715.0,356.87,357.12,356.83,357.11,2715.0
2019-04-15 11:20:00,357.11,357.11,356.79,357.0,3728.0,357.11,357.11,356.79,357.0,3728.0
2019-04-15 11:25:00,356.8,357.04,356.75,356.75,3500.0,356.8,357.04,356.75,356.75,3500.0
2019-04-15 11:30:00,356.72,357.07,356.71,357.0,3000.0,356.72,357.07,356.71,357.0,3000.0
2019-04-15 11:35:00,357.05,357.05,356.75,356.92,1600.0,357.05,357.05,356.75,356.92,1600.0
2019-04-15 11:40:00,356.98,357.04,356.84,356.89,1400.0,356.98,357.04,356.84,356.89,1400.0
2019-04-15 11:45:00,357.0,357.05,356.94,356.98,5517.0,357.0,357.05,356.94,356.98,5517.0
2019-04-15 11:50:00,357.03,357.05,356.92,357.01,3800.0,357.03,357.05,356.92,357.01,3800.0
2019-04-15 11:55:00,357.01,357.68,357.0,357.5,4700.0,357.01,357.68,357.0,357.5,4700.0
2019-04-15 12:00:00,357.63,357.65,357.22,357.29,3813.0,357.63,357.65,357.22,357.29,3813.0
2019-04-15 12:05:00,357.29,357.53,357.29,357.47,1600.0,357.29,357.53,357.29,357.47,1600.0
2019-04-15 12:10:00,357.44,357.52,357.19,357.28,3400.0,357.44,357.52,357.19,357.28,3400.0
2019-04-15 12:15:00,357.32,357.39,357.13,357.26,2900.0,357.32,357.39,357.13,357.26,2900.0
2019-04-15 12:20:00,357.33,357.37,357.23,357.27,3921.0,357.33,357.37,357.23,357.27,3921.0
2019-04-15 12:25:00,357.27,357.52,357.27,357.48,4200.0,357.27,357.52,357.27,357.48,4200.0
2019-04-15 12:30:00,357.48,357.5,357.14,357.14,7349.0,357.48,357.5,357.14,357.14,7349.0
2019-04-15 12:35:00,357.08,357.3,357.08,357.3,2600.0,357.08,357.3,357.08,357.3,2600.0
2019-04-15 12:40:00,357.33,357.33,357.21,357.28,1800.0,357.33,357.33,357.21,357.28,1800.0
2019-04-15 12:45:00,357.3,357.3,357.21,357.27,1600.0,357.3,357.3,357.21,357.27,1600.0
2019-04-15 12:50:00,357.3,357.3,357.17,357.22,1677.0,357.3,357.3,357.17,357.22,1677.0
2019-04-15 12:55:00,357.18,357.3,357.13,357.22,1946.0,357.18,357.3,357.13,357.22,1946.0
2019-04-15 13:00:00,357.22,357.52,357.22,357.5,4065.0,357.22,357.52,357.22,357.5,4065.0
2019-04-15 13:05:00,357.46,357.52,357.43,357.5,1804.0,357.46,357.52,357.43,357.5,1804.0
2019-04-15 13:10:00,357.52,357.54,357.41,357.51,4908.0,357.52,357.54,357.41,357.51,4908.0
2019-04-15 13:15:00,357.53,357.53,357.25,357.25,6288.0,357.53,357.53,357.25,357.25,6288.0
2019-04-15 13:20:00,357.25,357.26,357.18,357.23,1880.0,357.25,357.26,357.18,357.23,1880.0
2019-04-15 13:25:00,357.23,357.69,357.23,357.6,4154.0,357.23,357.69,357.23,357.6,4154.0
2019-04-15 13:30:00,357.63,357.9,357.63,357.9,2680.0,357.63,357.9,357.63,357.9,2680.0
2019-04-15 13:35:00,357.84,358.11,357.66,357.78,4700.0,357.84,358.11,357.66,357.78,4700.0
2019-04-15 13:40:00,357.78,357.81,357.56,357.6,2504.0,357.78,357.81,357.56,357.6,2504.0
2019-04-15 13:45:00,357.61,357.76,357.61,357.75,2706.0,357.61,357.76,357.61,357.75,2706.0
2019-04-15 13:50:00,357.73,357.78,357.62,357.75,3198.0,357.73,357.78,357.62,357.75,3198.0
2019-04-15 13:55:00,357.71,357.77,357.66,357.69,5787.0,357.71,357.77,357.66,357.69,5787.0
2019-04-15 14:00:00,357.66,357.77,357.65,357.72,3104.0,357.66,357.77,357.65,357.72,3104.0
2019-04-15 14:05:00,357.69,357.72,357.59,357.6,5400.0,357.69,357.72,357.59,357.6,5400.0
2019-04-15 14:10:00,357.54,357.6,357.45,357.56,3236.0,357.54,357.6,357.45,357.56,3236.0
2019-04-15 14:15:00,357.56,357.75,357.56,357.63,3300.0,357.56,357.75,357.56,357.63,3300.0
2019-04-15 14:20:00,357.62,357.73,357.57,357.65,3646.0,357.62,357.73,357.57,357.65,3646.0
2019-04-15 14:25:00,357.66,357.75,357.6,357.65,3130.0,357.66,357.75,357.6,357.65,3130.0
2019-04-15 14:30:00,357.74,357.78,357.35,357.42,7234.0,357.74,357.78,357.35,357.42,7234.0
2019-04-15 14:35:00,357.41,357.61,357.39,357.61,1400.0,357.41,357.61,357.39,357.61,1400.0
2019-04-15 14:40:00,357.6,357.76,357.59,357.68,2000.0,357.6,357.76,357.59,357.68,2000.0
2019-04-15 14:45:00,357.67,357.68,357.13,357.13,7199.0,357.67,357.68,357.13,357.13,7199.0
2019-04-15 14:50:00,357.12,357.33,356.95,357.33,2200.0,357.12,357.33,356.95,357.33,2200.0
2019-04-15 14:55:00,357.21,357.34,357.2,357.25,1100.0,357.21,357.34,357.2,357.25,1100.0
2019-04-15 15:00:00,357.29,357.56,357.28,357.47,2500.0,357.29,357.56,357.28,357.47,2500.0
2019-04-15 15:05:00,357.46,357.75,357.41,357.66,5153.0,357.46,357.75,357.41,357.66,5153.0
2019-04-15 15:10:00,357.58,357.69,357.31,357.55,7300.0,357.58,357.69,357.31,357.55,7300.0
2019-04-15 15:15:00,357.56,357.65,357.31,357.38,4832.0,357.56,357.65,357.31,357.38,4832.0
2019-04-15 15:20:00,357.4,357.47,357.34,357.41,2026.0,357.4,357.47,357.34,357.41,2026.0
2019-04-15 15:25:00,357.32,357.64,357.32,357.54,4001.0,357.32,357.64,357.32,357.54,4001.0
2019-04-15 15:30:00,357.63,357.65,357.23,357.36,9872.0,357.63,357.65,357.23,357.36,9872.0
2019-04-15 15:35:00,357.31,357.46,357.26,357.43,6400.0,357.31,357.46,357.26,357.43,6400.0
2019-04-15 15:40:00,357.39,357.45,357.27,357.44,6902.0,357.39,357.45,357.27,357.44,6902.0
2019-04-15 15:45:00,357.43,357.47,357.32,357.33,7135.0,357.43,357.47,357.32,357.33,7135.0
2019-04-15 15:50:00,357.38,357.42,357.17,357.24,16372.0,357.38,357.42,357.17,357.24,16372.0
2019-04-15 15:55:00,357.26,357.41,357.18,357.34,25490.0,357.26,357.41,357.18,357.34,25490.0
2019-04-16 09:30:00,359.01,359.01,356.97,358.28,3315.0,359.01,359.01,356.97,358.28,3315.0
2019-04-16 09:35:00,358.9,359.0,358.71,358.83,4900.0,358.9,359.0,358.71,358.83,4900.0
2019-04-16 09:40:00,358.7,358.98,358.53,358.77,8525.0,358.7,358.98,358.53,358.77,8525.0
2019-04-16 09:45:00,358.82,358.82,358.55,358.68,1000.0,358.82,358.82,358.55,358.68,1000.0
2019-04-16 09:50:00,358.57,358.9,358.56,358.62,3300.0,358.57,358.9,358.56,358.62,3300.0
2019-04-16 09:55:00,358.67,358.85,358.39,358.54,6577.0,358.67,358.85,358.39,358.54,6577.0
2019-04-16 10:00:00,358.5,358.5,357.75,358.18,5451.0,358.5,358.5,357.75,358.18,5451.0
2019-04-16 10:05:00,358.14,358.48,358.05,358.05,3523.0,358.14,358.48,358.05,358.05,3523.0
2019-04-16 10:10:00,358.07,358.07,357.51,357.65,2200.0,358.07,358.07,357.51,357.65,2200.0
2019-04-16 10:15:00,357.71,357.99,357.6,357.79,7537.0,357.71,357.99,357.6,357.79,7537.0
2019-04-16 10:20:00,357.77,358.4,357.75,357.97,10308.0,357.77,358.4,357.75,357.97,10308.0
2019-04-16 10:25:00,357.81,357.81,357.35,357.78,3000.0,357.81,357.81,357.35,357.78,3000.0
2019-04-16 10:30:00,357.57,357.71,357.39,357.47,2167.0,357.57,357.71,357.39,357.47,2167.0
2019-04-16 10:35:00,357.49,357.59,357.36,357.46,2346.0,357.49,357.59,357.36,357.46,2346.0
2019-04-16 10:40:00,357.6,357.76,357.46,357.47,1901.0,357.6,357.76,357.46,357.47,1901.0
2019-04-16 10:45:00,357.46,357.79,357.45,357.78,30100.0,357.46,357.79,357.45,357.78,30100.0
2019-04-16 10:50:00,357.79,358.09,357.73,357.9,4439.0,357.79,358.09,357.73,357.9,4439.0
2019-04-16 10:55:00,357.93,358.02,357.85,358.0,1988.0,357.93,358.02,357.85,358.0,1988.0
2019-04-16 11:00:00,357.89,358.3,357.88,358.3,700.0,357.89,358.3,357.88,358.3,700.0
2019-04-16 11:05:00,358.21,358.67,358.2,358.67,2925.0,358.21,358.67,358.2,358.67,2925.0
2019-04-16 11:10:00,358.67,358.93,358.62,358.93,4600.0,358.67,358.93,358.62,358.93,4600.0
2019-04-16 11:15:00,358.92,358.92,358.71,358.71,2900.0,358.92,358.92,358.71,358.71,2900.0
2019-04-16 11:20:00,358.74,359.03,358.71,358.9,4986.0,358.74,359.03,358.71,358.9,4986.0
2019-04-16 11:25:00,358.9,359.0,358.38,358.57,2600.0,358.9,359.0,358.38,358.57,2600.0
2019-04-16 11:30:00,358.55,358.55,358.02,358.25,4700.0,358.55,358.55,358.02,358.25,4700.0
2019-04-16 11:35:00,358.24,358.27,358.18,358.27,500.0,358.24,358.27,358.18,358.27,500.0
2019-04-16 11:40:00,358.14,358.49,358.14,358.48,2400.0,358.14,358.49,358.14,358.48,2400.0
2019-04-16 11:45:00,358.43,358.68,358.43,358.61,700.0,358.43,358.68,358.43,358.61,700.0
2019-04-16 11:50:00,358.61,358.88,358.6,358.87,2200.0,358.61,358.88,358.6,358.87,2200.0
2019-04-16 11:55:00,358.84,359.1,358.84,359.1,1500.0,358.84,359.1,358.84,359.1,1500.0
2019-04-16 12:00:00,358.95,359.07,358.86,358.86,2300.0,358.95,359.07,358.86,358.86,2300.0
2019-04-16 12:05:00,358.88,359.03,358.43,358.5,6009.0,358.88,359.03,358.43,358.5,6009.0
2019-04-16 12:10:00,358.5,358.56,358.47,358.5,900.0,358.5,358.56,358.47,358.5,900.0
2019-04-16 12:15:00,358.5,358.5,358.27,358.48,1145.0,358.5,358.5,358.27,358.48,1145.0
2019-04-16 12:20:00,358.54,358.54,358.17,358.36,5483.0,358.54,358.54,358.17,358.36,5483.0
2019-04-16 12:25:00,358.15,358.18,358.12,358.17,400.0,358.15,358.18,358.12,358.17,400.0
2019-04-16 12:30:00,358.17,358.17,358.17,358.17,0.0,358.17,358.17,358.17,358.17,0.0
2019-04-16 12:35:00,358.13,358.3,358.12,358.3,1800.0,358.13,358.3,358.12,358.3,1800.0
2019-04-16 12:40:00,358.41,358.53,358.25,358.53,7070.0,358.41,358.53,358.25,358.53,7070.0
2019-04-16 12:45:00,358.4,358.66,358.4,358.4,3396.0,358.4,358.66,358.4,358.4,3396.0
2019-04-16 12:50:00,358.44,358.57,358.16,358.37,2500.0,358.44,358.57,358.16,358.37,2500.0
2019-04-16 12:55:00,358.22,358.68,358.22,358.56,1800.0,358.22,358.68,358.22,358.56,1800.0
2019-04-16 13:00:00,358.4,358.43,358.07,358.24,700.0,358.4,358.43,358.07,358.24,700.0
2019-04-16 13:05:00,358.38,358.38,358.14,358.14,2200.0,358.38,358.38,358.14,358.14,2200.0
2019-04-16 13:10:00,358.14,358.14,357.89,358.0,2911.0,358.14,358.14,357.89,358.0,2911.0
2019-04-16 13:15:00,358.08,358.08,357.82,357.9,1500.0,358.08,358.08,357.82,357.9,1500.0
2019-04-16 13:20:00,357.9,357.9,357.9,357.9,0.0,357.9,357.9,357.9,357.9,0.0
2019-04-16 13:25:00,357.97,357.99,357.82,357.89,1025.0,357.97,357.99,357.82,357.89,1025.0
2019-04-16 13:30:00,357.96,357.97,357.82,357.88,1400.0,357.96,357.97,357.82,357.88,1400.0
2019-04-16 13:35:00,357.92,358.04,357.89,358.03,1400.0,357.92,358.04,357.89,358.03,1400.0
2019-04-16 13:40:00,358.03,358.04,357.76,357.9,2300.0,358.03,358.04,357.76,357.9,2300.0
2019-04-16 13:45:00,357.9,358.1,357.85,358.03,4050.0,357.9,358.1,357.85,358.03,4050.0
2019-04-16 13:50:00,358.0,358.14,357.9,358.0,8750.0,358.0,358.14,357.9,358.0,8750.0
2019-04-16 13:55:00,358.0,358.26,357.89,358.19,8846.0,358.0,358.26,357.89,358.19,8846.0
2019-04-16 14:00:00,358.15,358.72,358.15,358.55,2800.0,358.15,358.72,358.15,358.55,2800.0
2019-04-16 14:05:00,358.7,359.02,358.7,358.95,2900.0,358.7,359.02,358.7,358.95,2900.0
2019-04-16 14:10:00,358.9,359.17,358.89,359.15,2000.0,358.9,359.17,358.89,359.15,2000.0
2019-04-16 14:15:00,359.09,359.67,359.09,359.46,6671.0,359.09,359.67,359.09,359.46,6671.0
2019-04-16 14:20:00,359.53,359.59,358.87,358.88,10440.0,359.53,359.59,358.87,358.88,10440.0
2019-04-16 14:25:00,358.93,358.93,358.67,358.92,1364.0,358.93,358.93,358.67,358.92,1364.0
2019-04-16 14:30:00,358.8,358.87,358.72,358.87,600.0,358.8,358.87,358.72,358.87,600.0
2019-04-16 14:35:00,358.85,358.98,358.72,358.96,1900.0,358.85,358.98,358.72,358.96,1900.0
2019-04-16 14:40:00,358.99,359.11,358.85,358.85,3428.0,358.99,359.11,358.85,358.85,3428.0
2019-04-16 14:45:00,359.02,359.02,358.81,358.84,2900.0,359.02,359.02,358.81,358.84,2900.0
2019-04-16 14:50:00,358.82,358.99,358.71,358.99,3508.0,358.82,358.99,358.71,358.99,3508.0
2019-04-16 14:55:00,358.83,358.83,358.63,358.63,1600.0,358.83,358.83,358.63,358.63,1600.0
2019-04-16 15:00:00,358.72,358.82,358.71,358.71,400.0,358.72,358.82,358.71,358.71,400.0
2019-04-16 15:05:00,358.74,358.81,358.64,358.81,1711.0,358.74,358.81,358.64,358.81,1711.0
2019-04-16 15:10:00,358.86,358.9,358.65,358.65,1800.0,358.86,358.9,358.65,358.65,1800.0
2019-04-16 15:15:00,358.59,359.0,358.59,358.75,2450.0,358.59,359.0,358.59,358.75,2450.0
2019-04-16 15:20:00,358.77,358.77,358.61,358.72,2026.0,358.77,358.77,358.61,358.72,2026.0
2019-04-16 15:25:00,358.64,358.78,358.62,358.73,3200.0,358.64,358.78,358.62,358.73,3200.0
2019-04-16 15:30:00,358.63,358.73,358.34,358.41,6107.0,358.63,358.73,358.34,358.41,6107.0
2019-04-16 15:35:00,358.33,358.33,357.74,358.07,8126.0,358.33,358.33,357.74,358.07,8126.0
2019-04-16 15:40:00,358.07,358.11,357.79,357.87,5658.0,358.07,358.11,357.79,357.87,5658.0
2019-04-16 15:45:00,357.92,358.07,357.62,357.62,11590.0,357.92,358.07,357.62,357.62,11590.0
2019-04-16 15:50:00,357.61,358.0,357.59,357.99,9520.0,357.61,358.0,357.59,357.99,9520.0
2019-04-16 15:55:00,358.0,358.16,357.82,358.05,15635.0,358.0,358.16,357.82,358.05,15635.0
2019-04-17 09:30:00,360.0,360.63,358.54,360.18,21711.0,360.0,360.63,358.54,360.18,21711.0
2019-04-17 09:35:00,360.1,360.72,359.93,360.55,7802.0,360.1,360.72,359.93,360.55,7802.0
2019-04-17 09:40:00,360.54,360.54,359.85,360.38,6950.0,360.54,360.54,359.85,360.38,6950.0
2019-04-17 09:45:00,360.4,360.4,359.99,360.17,6300.0,360.4,360.4,359.99,360.17,6300.0
2019-04-17 09:50:00,360.09,360.15,359.5,359.91,4692.0,360.09,360.15,359.5,359.91,4692.0
2019-04-17 09:55:00,359.7,360.3,359.65,359.99,14300.0,359.7,360.3,359.65,359.99,14300.0
2019-04-17 10:00:00,359.88,360.1,359.59,360.0,15076.0,359.88,360.1,359.59,360.0,15076.0
2019-04-17 10:05:00,359.86,359.89,359.32,359.36,2636.0,359.86,359.89,359.32,359.36,2636.0
2019-04-17 10:10:00,359.34,359.6,359.28,359.29,2605.0,359.34,359.6,359.28,359.29,2605.0
2019-04-17 10:15:00,359.28,359.28,359.11,359.13,2700.0,359.28,359.28,359.11,359.13,2700.0
2019-04-17 10:20:00,359.11,360.0,359.1,360.0,2801.0,359.11,360.0,359.1,360.0,2801.0
2019-04-17 10:25:00,359.99,360.13,359.94,360.06,4000.0,359.99,360.13,359.94,360.06,4000.0
2019-04-17 10:30:00,360.06,360.15,359.93,360.02,2936.0,360.06,360.15,359.93,360.02,2936.0
2019-04-17 10:35:00,360.06,360.14,359.97,359.99,3800.0,360.06,360.14,359.97,359.99,3800.0
2019-04-17 10:40:00,359.96,360.06,359.57,359.57,2301.0,359.96,360.06,359.57,359.57,2301.0
2019-04-17 10:45:00,359.68,359.88,359.61,359.79,1800.0,359.68,359.88,359.61,359.79,1800.0
2019-04-17 10:50:00,359.75,359.75,358.5,358.92,11802.0,359.75,359.75,358.5,358.92,11802.0
2019-04-17 10:55:00,359.0,359.47,358.99,359.06,6418.0,359.0,359.47,358.99,359.06,6418.0
2019-04-17 11:00:00,359.18,359.32,359.11,359.27,2325.0,359.18,359.32,359.11,359.27,2325.0
2019-04-17 11:05:00,359.42,359.62,359.38,359.61,8201.0,359.42,359.62,359.38,359.61,8201.0
2019-04-17 11:10:00,359.61,359.88,359.56,359.84,11200.0,359.61,359.88,359.56,359.84,11200.0
2019-04-17 11:15:00,359.82,359.86,359.71,359.75,2900.0,359.82,359.86,359.71,359.75,2900.0
2019-04-17 11:20:00,359.65,359.88,359.65,359.8,5701.0,359.65,359.88,359.65,359.8,5701.0
2019-04-17 11:25:00,359.78,359.92,359.54,359.68,7998.0,359.78,359.92,359.54,359.68,7998.0
2019-04-17 11:30:00,359.8,359.8,359.3,359.56,3300.0,359.8,359.8,359.3,359.56,3300.0
2019-04-17 11:35:00,359.49,359.53,359.25,359.48,2406.0,359.49,359.53,359.25,359.48,2406.0
2019-04-17 11:40:00,359.4,359.74,359.4,359.74,1400.0,359.4,359.74,359.4,359.74,1400.0
2019-04-17 11:45:00,359.74,360.2,359.54,360.2,7425.0,359.74,360.2,359.54,360.2,7425.0
2019-04-17 11:50:00,360.22,360.29,359.74,359.92,9125.0,360.22,360.29,359.74,359.92,9125.0
2019-04-17 11:55:00,359.85,359.88,359.63,359.64,4295.0,359.85,359.88,359.63,359.64,4295.0
2019-04-17 12:00:00,359.85,359.86,359.37,359.38,3200.0,359.85,359.86,359.37,359.38,3200.0
2019-04-17 12:05:00,359.54,359.58,359.48,359.48,1800.0,359.54,359.58,359.48,359.48,1800.0
2019-04-17 12:10:00,359.48,359.91,359.4,359.81,3500.0,359.48,359.91,359.4,359.81,3500.0
2019-04-17 12:15:00,359.75,359.99,359.6,359.75,8279.0,359.75,359.99,359.6,359.75,8279.0
2019-04-17 12:20:00,359.81,359.82,359.66,359.72,2575.0,359.81,359.82,359.66,359.72,2575.0
2019-04-17 12:25:00,359.72,360.0,359.71,359.87,7443.0,359.72,360.0,359.71,359.87,7443.0
2019-04-17 12:30:00,359.91,360.04,359.82,359.97,9292.0,359.91,360.04,359.82,359.97,9292.0
2019-04-17 12:35:00,359.95,360.4,359.95,360.26,4887.0,359.95,360.4,359.95,360.26,4887.0
2019-04-17 12:40:00,360.26,360.75,360.26,360.75,2295.0,360.26,360.75,360.26,360.75,2295.0
2019-04-17 12:45:00,360.94,360.95,360.34,360.35,4069.0,360.94,360.95,360.34,360.35,4069.0
2019-04-17 12:50:00,360.3,360.72,360.3,360.41,3400.0,360.3,360.72,360.3,360.41,3400.0
2019-04-17 12:55:00,360.56,360.61,360.14,360.25,5645.0,360.56,360.61,360.14,360.25,5645.0
2019-04-17 13:00:00,360.11,360.28,360.08,360.08,3526.0,360.11,360.28,360.08,360.08,3526.0
2019-04-17 13:05:00,360.2,360.2,359.95,360.06,27400.0,360.2,360.2,359.95,360.06,27400.0
2019-04-17 13:10:00,360.0,360.1,360.0,360.1,2000.0,360.0,360.1,360.0,360.1,2000.0
2019-04-17 13:15:00,360.1,360.21,359.97,360.21,5713.0,360.1,360.21,359.97,360.21,5713.0
2019-04-17 13:20:00,360.25,360.59,360.03,360.43,3208.0,360.25,360.59,360.03,360.43,3208.0
2019-04-17 13:25:00,360.28,360.28,360.18,360.18,200.0,360.28,360.28,360.18,360.18,200.0
2019-04-17 13:30:00,360.22,360.65,360.22,360.63,14200.0,360.22,360.65,360.22,360.63,14200.0
2019-04-17 13:35:00,360.63,360.86,360.5,360.86,2100.0,360.63,360.86,360.5,360.86,2100.0
2019-04-17 13:40:00,360.76,361.07,360.75,360.97,2135.0,360.76,361.07,360.75,360.97,2135.0
2019-04-17 13:45:00,361.1,361.11,360.92,361.04,2347.0,361.1,361.11,360.92,361.04,2347.0
2019-04-17 13:50:00,360.92,361.36,360.92,361.22,6640.0,360.92,361.36,360.92,361.22,6640.0
2019-04-17 13:55:00,361.22,361.32,360.99,361.18,7000.0,361.22,361.32,360.99,361.18,7000.0
2019-04-17 14:00:00,361.15,361.3,360.91,361.08,3812.0,361.15,361.3,360.91,361.08,3812.0
2019-04-17 14:05:00,361.11,361.11,360.89,360.93,600.0,361.11,361.11,360.89,360.93,600.0
2019-04-17 14:10:00,360.89,360.9,360.36,360.36,2702.0,360.89,360.9,360.36,360.36,2702.0
2019-04-17 14:15:00,360.51,360.95,360.51,360.94,1000.0,360.51,360.95,360.51,360.94,1000.0
2019-04-17 14:20:00,360.82,360.96,360.79,360.92,3100.0,360.82,360.96,360.79,360.92,3100.0
2019-04-17 14:25:00,360.85,361.17,360.78,360.9,4682.0,360.85,361.17,360.78,360.9,4682.0
2019-04-17 14:30:00,360.9,361.23,360.89,360.97,9886.0,360.9,361.23,360.89,360.97,9886.0
2019-04-17 14:35:00,360.9,361.0,360.72,360.72,7601.0,360.9,361.0,360.72,360.72,7601.0
2019-04-17 14:40:00,360.57,360.61,360.39,360.4,3113.0,360.57,360.61,360.39,360.4,3113.0
2019-04-17 14:45:00,360.37,360.53,360.37,360.47,1253.0,360.37,360.53,360.37,360.47,1253.0
2019-04-17 14:50:00,360.53,360.98,360.53,360.86,6200.0,360.53,360.98,360.53,360.86,6200.0
2019-04-17 14:55:00,360.88,361.0,360.8,360.89,3200.0,360.88,361.0,360.8,360.89,3200.0
2019-04-17 15:00:00,360.83,361.19,360.82,361.11,5100.0,360.83,361.19,360.82,361.11,5100.0
2019-04-17 15:05:00,361.19,361.19,360.92,360.92,3600.0,361.19,361.19,360.92,360.92,3600.0
2019-04-17 15:10:00,361.03,361.09,360.86,360.98,3301.0,361.03,361.09,360.86,360.98,3301.0
2019-04-17 15:15:00,360.89,361.09,360.89,360.91,7489.0,360.89,361.09,360.89,360.91,7489.0
2019-04-17 15:20:00,360.87,360.97,360.5,360.69,6475.0,360.87,360.97,360.5,360.69,6475.0
2019-04-17 15:25:00,360.69,360.91,360.65,360.91,5489.0,360.69,360.91,360.65,360.91,5489.0
2019-04-17 15:30:00,360.78,361.02,360.77,360.93,7062.0,360.78,361.02,360.77,360.93,7062.0
2019-04-17 15:35:00,360.89,360.89,360.66,360.8,4302.0,360.89,360.89,360.66,360.8,4302.0
2019-04-17 15:40:00,360.73,361.14,360.73,361.11,11410.0,360.73,361.14,360.73,361.11,11410.0
2019-04-17 15:45:00,361.1,361.95,361.03,361.88,18536.0,361.1,361.95,361.03,361.88,18536.0
2019-04-17 15:50:00,361.85,362.25,361.67,361.96,19644.0,361.85,362.25,361.67,361.96,19644.0
2019-04-17 15:55:00,361.89,362.13,361.64,361.64,45732.0,361.89,362.13,361.64,361.64,45732.0
2019-04-18 09:30:00,367.2,367.2,362.28,362.53,81479.0,367.2,367.2,362.28,362.53,81479.0
2019-04-18 09:35:00,362.53,362.75,361.12,361.12,3900.0,362.53,362.75,361.12,361.12,3900.0
2019-04-18 09:40:00,361.26,362.73,361.26,362.73,9300.0,361.26,362.73,361.26,362.73,9300.0
2019-04-18 09:45:00,362.4,362.73,361.37,361.65,6023.0,362.4,362.73,361.37,361.65,6023.0
2019-04-18 09:50:00,361.66,361.68,361.35,361.5,2300.0,361.66,361.68,361.35,361.5,2300.0
2019-04-18 09:55:00,361.08,361.3,359.31,359.32,3521.0,361.08,361.3,359.31,359.32,3521.0
2019-04-18 10:00:00,359.49,359.49,357.74,358.59,9168.0,359.49,359.49,357.74,358.59,9168.0
2019-04-18 10:05:00,358.84,358.97,357.7,358.02,3100.0,358.84,358.97,357.7,358.02,3100.0
2019-04-18 10:10:00,357.55,357.8,356.95,357.13,1700.0,357.55,357.8,356.95,357.13,1700.0
2019-04-18 10:15:00,357.09,357.15,356.79,356.97,1800.0,357.09,357.15,356.79,356.97,1800.0
2019-04-18 10:20:00,356.96,357.37,356.9,357.33,7855.0,356.96,357.37,356.9,357.33,7855.0
2019-04-18 10:25:00,357.05,357.25,356.84,357.25,3700.0,357.05,357.25,356.84,357.25,3700.0
2019-04-18 10:30:00,357.36,357.36,356.96,357.11,2000.0,357.36,357.36,356.96,357.11,2000.0
2019-04-18 10:35:00,357.15,357.89,357.14,357.89,1500.0,357.15,357.89,357.14,357.89,1500.0
2019-04-18 10:40:00,357.91,358.59,357.83,358.55,4105.0,357.91,358.59,357.83,358.55,4105.0
2019-04-18 10:45:00,358.4,359.19,358.4,358.78,3100.0,358.4,359.19,358.4,358.78,3100.0
2019-04-18 10:50:00,358.79,358.96,358.67,358.86,1012.0,358.79,358.96,358.67,358.86,1012.0
2019-04-18 10:55:00,358.79,359.86,358.79,359.2,5034.0,358.79,359.86,358.79,359.2,5034.0
2019-04-18 11:00:00,359.32,359.35,358.73,358.84,2100.0,359.32,359.35,358.73,358.84,2100.0
2019-04-18 11:05:00,358.84,359.27,358.77,358.99,2300.0,358.84,359.27,358.77,358.99,2300.0
2019-04-18 11:10:00,358.74,358.95,358.7,358.94,1700.0,358.74,358.95,358.7,358.94,1700.0
2019-04-18 11:15:00,359.06,359.38,358.93,359.27,3502.0,359.06,359.38,358.93,359.27,3502.0
2019-04-18 11:20:00,359.29,359.29,358.87,359.14,3300.0,359.29,359.29,358.87,359.14,3300.0
2019-04-18 11:25:00,359.19,359.37,358.79,358.79,3224.0,359.19,359.37,358.79,358.79,3224.0
2019-04-18 11:30:00,358.72,359.33,358.72,359.13,2500.0,358.72,359.33,358.72,359.13,2500.0
2019-04-18 11:35:00,359.22,359.22,359.13,359.13,1400.0,359.22,359.22,359.13,359.13,1400.0
2019-04-18 11:40:00,359.15,359.93,359.14,359.93,4816.0,359.15,359.93,359.14,359.93,4816.0
2019-04-18 11:45:00,359.88,360.07,359.81,360.03,7514.0,359.88,360.07,359.81,360.03,7514.0
2019-04-18 11:50:00,360.15,360.15,359.85,360.01,6087.0,360.15,360.15,359.85,360.01,6087.0
2019-04-18 11:55:00,360.08,360.25,359.91,360.22,3463.0,360.08,360.25,359.91,360.22,3463.0
2019-04-18 12:00:00,360.15,360.3,359.94,360.25,5975.0,360.15,360.3,359.94,360.25,5975.0
2019-04-18 12:05:00,360.29,360.31,359.89,359.98,5229.0,360.29,360.31,359.89,359.98,5229.0
2019-04-18 12:10:00,359.95,360.02,359.78,359.78,4746.0,359.95,360.02,359.78,359.78,4746.0
2019-04-18 12:15:00,359.7,359.92,359.7,359.88,3200.0,359.7,359.92,359.7,359.88,3200.0
2019-04-18 12:20:00,359.85,359.95,359.6,359.66,4338.0,359.85,359.95,359.6,359.66,4338.0
2019-04-18 12:25:00,359.7,359.97,359.7,359.97,1900.0,359.7,359.97,359.7,359.97,1900.0
2019-04-18 12:30:00,359.87,360.03,359.77,359.9,2865.0,359.87,360.03,359.77,359.9,2865.0
2019-04-18 12:35:00,359.92,359.99,359.82,359.85,2700.0,359.92,359.99,359.82,359.85,2700.0
2019-04-18 12:40:00,359.85,359.85,359.16,359.16,7700.0,359.85,359.85,359.16,359.16,7700.0
2019-04-18 12:45:00,359.13,359.29,358.98,359.29,4500.0,359.13,359.29,358.98,359.29,4500.0
2019-04-18 12:50:00,359.56,359.77,359.54,359.77,2042.0,359.56,359.77,359.54,359.77,2042.0
2019-04-18 12:55:00,359.65,359.65,358.96,359.25,2644.0,359.65,359.65,358.96,359.25,2644.0
2019-04-18 13:00:00,359.11,359.11,358.52,358.56,2950.0,359.11,359.11,358.52,358.56,2950.0
2019-04-18 13:05:00,358.66,358.77,358.5,358.5,1294.0,358.66,358.77,358.5,358.5,1294.0
2019-04-18 13:10:00,358.5,358.63,358.05,358.63,8576.0,358.5,358.63,358.05,358.63,8576.0
2019-04-18 13:15:00,358.69,358.78,358.44,358.75,2600.0,358.69,358.78,358.44,358.75,2600.0
2019-04-18 13:20:00,358.73,359.19,358.73,359.18,1500.0,358.73,359.19,358.73,359.18,1500.0
2019-04-18 13:25:00,359.08,359.37,359.07,359.37,1300.0,359.08,359.37,359.07,359.37,1300.0
2019-04-18 13:30:00,359.34,359.34,358.75,358.93,9649.0,359.34,359.34,358.75,358.93,9649.0
2019-04-18 13:35:00,358.84,359.19,358.74,359.19,5771.0,358.84,359.19,358.74,359.19,5771.0
2019-04-18 13:40:00,359.18,359.37,359.09,359.25,2784.0,359.18,359.37,359.09,359.25,2784.0
2019-04-18 13:45:00,359.33,359.93,359.22,359.93,7869.0,359.33,359.93,359.22,359.93,7869.0
2019-04-18 13:50:00,360.13,360.32,360.13,360.23,1000.0,360.13,360.32,360.13,360.23,1000.0
2019-04-18 13:55:00,360.22,360.22,359.7,359.7,3100.0,360.22,360.22,359.7,359.7,3100.0
2019-04-18 14:00:00,359.77,359.83,359.53,359.82,900.0,359.77,359.83,359.53,359.82,900.0
2019-04-18 14:05:00,359.72,359.79,359.6,359.75,3227.0,359.72,359.79,359.6,359.75,3227.0
2019-04-18 14:10:00,359.81,359.93,359.81,359.93,900.0,359.81,359.93,359.81,359.93,900.0
2019-04-18 14:15:00,359.9,360.01,359.86,359.97,2859.0,359.9,360.01,359.86,359.97,2859.0
2019-04-18 14:20:00,359.96,359.96,359.84,359.87,2950.0,359.96,359.96,359.84,359.87,2950.0
2019-04-18 14:25:00,359.94,360.03,359.84,359.85,1900.0,359.94,360.03,359.84,359.85,1900.0
2019-04-18 14:30:00,359.87,360.03,359.86,359.88,2500.0,359.87,360.03,359.86,359.88,2500.0
2019-04-18 14:35:00,359.88,360.11,359.73,359.73,4593.0,359.88,360.11,359.73,359.73,4593.0
2019-04-18 14:40:00,359.73,360.0,359.73,360.0,4800.0,359.73,360.0,359.73,360.0,4800.0
2019-04-18 14:45:00,360.0,360.14,359.92,359.93,2611.0,360.0,360.14,359.92,359.93,2611.0
2019-04-18 14:50:00,359.93,360.02,359.89,360.0,1400.0,359.93,360.02,359.89,360.0,1400.0
2019-04-18 14:55:00,359.99,360.01,359.86,360.01,500.0,359.99,360.01,359.86,360.01,500.0
2019-04-18 15:00:00,359.98,360.04,359.7,359.71,3600.0,359.98,360.04,359.7,359.71,3600.0
2019-04-18 15:05:00,359.67,359.92,359.45,359.92,2500.0,359.67,359.92,359.45,359.92,2500.0
2019-04-18 15:10:00,359.88,359.92,359.78,359.86,5000.0,359.88,359.92,359.78,359.86,5000.0
2019-04-18 15:15:00,359.86,359.87,359.82,359.87,1300.0,359.86,359.87,359.82,359.87,1300.0
2019-04-18 15:20:00,359.81,359.81,359.53,359.54,3328.0,359.81,359.81,359.53,359.54,3328.0
2019-04-18 15:25:00,359.63,359.75,359.61,359.69,3900.0,359.63,359.75,359.61,359.69,3900.0
2019-04-18 15:30:00,359.64,359.85,359.61,359.78,13131.0,359.64,359.85,359.61,359.78,13131.0
2019-04-18 15:35:00,359.76,359.77,359.13,359.28,6100.0,359.76,359.77,359.13,359.28,6100.0
2019-04-18 15:40:00,359.15,359.37,358.97,359.34,5803.0,359.15,359.37,358.97,359.34,5803.0
2019-04-18 15:45:00,359.29,359.35,358.98,359.0,5522.0,359.29,359.35,358.98,359.0,5522.0
2019-04-18 15:50:00,359.0,359.25,358.87,359.08,10805.0,359.0,359.25,358.87,359.08,10805.0
2019-04-18 15:55:00,359.02,359.55,358.9,359.36,22589.0,359.02,359.55,358.9,359.36,22589.0
2019-04-22 09:30:00,358.54,359.5,358.54,359.23,2727.0,358.54,359.5,358.54,359.23,2727.0
2019-04-22 09:35:00,359.0,359.91,358.32,358.32,1000.0,359.0,359.91,358.32,358.32,1000.0
2019-04-22 09:40:00,359.03,359.19,357.64,358.01,5150.0,359.03,359.19,357.64,358.01,5150.0
2019-04-22 09:45:00,358.0,358.78,357.64,358.32,9100.0,358.0,358.78,357.64,358.32,9100.0
2019-04-22 09:50:00,358.56,358.86,358.26,358.58,4800.0,358.56,358.86,358.26,358.58,4800.0
2019-04-22 09:55:00,358.78,358.82,358.26,358.41,2300.0,358.78,358.82,358.26,358.41,2300.0
2019-04-22 10:00:00,358.41,358.41,358.06,358.18,2900.0,358.41,358.41,358.06,358.18,2900.0
2019-04-22 10:05:00,358.18,358.66,358.12,358.55,6400.0,358.18,358.66,358.12,358.55,6400.0
2019-04-22 10:10:00,358.61,359.0,358.3,358.4,5200.0,358.61,359.0,358.3,358.4,5200.0
2019-04-22 10:15:00,358.49,358.51,358.15,358.25,4244.0,358.49,358.51,358.15,358.25,4244.0
2019-04-22 10:20:00,358.35,358.55,358.15,358.3,8358.0,358.35,358.55,358.15,358.3,8358.0
2019-04-22 10:25:00,358.26,358.42,356.6,356.8,15869.0,358.26,358.42,356.6,356.8,15869.0
2019-04-22 10:30:00,356.94,357.24,356.6,357.24,5725.0,356.94,357.24,356.6,357.24,5725.0
2019-04-22 10:35:00,357.36,357.47,357.2,357.24,1200.0,357.36,357.47,357.2,357.24,1200.0
2019-04-22 10:40:00,357.18,357.33,357.0,357.15,2800.0,357.18,357.33,357.0,357.15,2800.0
2019-04-22 10:45:00,357.48,357.76,357.22,357.75,5500.0,357.48,357.76,357.22,357.75,5500.0
2019-04-22 10:50:00,357.87,357.87,357.5,357.5,1800.0,357.87,357.87,357.5,357.5,1800.0
2019-04-22 10:55:00,357.41,357.53,356.83,357.25,1900.0,357.41,357.53,356.83,357.25,1900.0
2019-04-22 11:00:00,357.19,357.2,356.79,357.08,2090.0,357.19,357.2,356.79,357.08,2090.0
2019-04-22 11:05:00,357.03,357.11,356.95,357.0,1424.0,357.03,357.11,356.95,357.0,1424.0
2019-04-22 11:10:00,356.89,357.07,356.46,357.07,5000.0,356.89,357.07,356.46,357.07,5000.0
2019-04-22 11:15:00,356.99,357.09,356.77,356.93,4975.0,356.99,357.09,356.77,356.93,4975.0
2019-04-22 11:20:00,356.93,357.05,356.82,357.05,600.0,356.93,357.05,356.82,357.05,600.0
2019-04-22 11:25:00,356.84,356.95,356.8,356.95,800.0,356.84,356.95,356.8,356.95,800.0
2019-04-22 11:30:00,356.85,357.49,356.84,357.41,3075.0,356.85,357.49,356.84,357.41,3075.0
2019-04-22 11:35:00,357.34,357.38,357.0,357.0,1600.0,357.34,357.38,357.0,357.0,1600.0
2019-04-22 11:40:00,356.98,357.11,356.97,357.11,1300.0,356.98,357.11,356.97,357.11,1300.0
2019-04-22 11:45:00,357.13,357.17,356.95,356.96,5800.0,357.13,357.17,356.95,356.96,5800.0
2019-04-22 11:50:00,357.05,357.07,356.85,356.93,6728.0,357.05,357.07,356.85,356.93,6728.0
2019-04-22 11:55:00,356.93,356.93,356.91,356.91,655.0,356.93,356.93,356.91,356.91,655.0
2019-04-22 12:00:00,356.91,356.91,356.68,356.68,1735.0,356.91,356.91,356.68,356.68,1735.0
2019-04-22 12:05:00,356.65,356.96,356.65,356.91,1486.0,356.65,356.96,356.65,356.91,1486.0
2019-04-22 12:10:00,356.92,357.42,356.91,357.0,2343.0,356.92,357.42,356.91,357.0,2343.0
2019-04-22 12:15:00,356.9,357.03,356.87,357.03,800.0,356.9,357.03,356.87,357.03,800.0
2019-04-22 12:20:00,357.11,357.11,356.86,356.86,800.0,357.11,357.11,356.86,356.86,800.0
2019-04-22 12:25:00,356.79,357.43,356.79,357.43,1400.0,356.79,357.43,356.79,357.43,1400.0
2019-04-22 12:30:00,357.34,357.63,357.33,357.63,1925.0,357.34,357.63,357.33,357.63,1925.0
2019-04-22 12:35:00,357.59,357.66,357.48,357.6,1100.0,357.59,357.66,357.48,357.6,1100.0
2019-04-22 12:40:00,357.57,357.57,357.3,357.37,1500.0,357.57,357.57,357.3,357.37,1500.0
2019-04-22 12:45:00,357.42,357.42,357.12,357.15,2053.0,357.42,357.42,357.12,357.15,2053.0
2019-04-22 12:50:00,356.97,357.39,356.88,357.39,1300.0,356.97,357.39,356.88,357.39,1300.0
2019-04-22 12:55:00,357.32,357.94,357.29,357.82,5531.0,357.32,357.94,357.29,357.82,5531.0
2019-04-22 13:00:00,357.67,357.67,357.17,357.42,2000.0,357.67,357.67,357.17,357.42,2000.0
2019-04-22 13:05:00,357.35,357.44,357.28,357.4,1500.0,357.35,357.44,357.28,357.4,1500.0
2019-04-22 13:10:00,357.27,357.32,357.18,357.18,700.0,357.27,357.32,357.18,357.18,700.0
2019-04-22 13:15:00,357.19,357.21,357.07,357.21,2000.0,357.19,357.21,357.07,357.21,2000.0
2019-04-22 13:20:00,356.97,357.31,356.94,357.11,3704.0,356.97,357.31,356.94,357.11,3704.0
2019-04-22 13:25:00,357.17,357.32,357.0,357.16,2300.0,357.17,357.32,357.0,357.16,2300.0
2019-04-22 13:30:00,357.14,357.25,357.07,357.25,600.0,357.14,357.25,357.07,357.25,600.0
2019-04-22 13:35:00,357.21,357.25,357.06,357.06,2100.0,357.21,357.25,357.06,357.06,2100.0
2019-04-22 13:40:00,357.06,357.25,357.04,357.25,800.0,357.06,357.25,357.04,357.25,800.0
2019-04-22 13:45:00,357.2,357.37,357.03,357.37,10152.0,357.2,357.37,357.03,357.37,10152.0
2019-04-22 13:50:00,357.49,357.95,357.46,357.77,3700.0,357.49,357.95,357.46,357.77,3700.0
2019-04-22 13:55:00,357.74,357.92,357.74,357.91,850.0,357.74,357.92,357.74,357.91,850.0
2019-04-22 14:00:00,357.84,357.84,357.68,357.75,1200.0,357.84,357.84,357.68,357.75,1200.0
2019-04-22 14:05:00,357.91,357.91,357.38,357.38,1600.0,357.91,357.91,357.38,357.38,1600.0
2019-04-22 14:10:00,357.38,357.38,357.19,357.3,2400.0,357.38,357.38,357.19,357.3,2400.0
2019-04-22 14:15:00,357.3,357.37,356.95,357.05,5700.0,357.3,357.37,356.95,357.05,5700.0
2019-04-22 14:20:00,357.17,357.43,357.07,357.27,6400.0,357.17,357.43,357.07,357.27,6400.0
2019-04-22 14:25:00,357.25,357.3,357.08,357.22,2042.0,357.25,357.3,357.08,357.22,2042.0
2019-04-22 14:30:00,357.15,357.36,356.92,357.02,5388.0,357.15,357.36,356.92,357.02,5388.0
2019-04-22 14:35:00,357.13,357.21,356.98,357.11,3515.0,357.13,357.21,356.98,357.11,3515.0
2019-04-22 14:40:00,357.14,357.3,356.97,357.28,2200.0,357.14,357.3,356.97,357.28,2200.0
2019-04-22 14:45:00,357.4,357.48,357.22,357.22,2611.0,357.4,357.48,357.22,357.22,2611.0
2019-04-22 14:50:00,357.16,357.25,357.02,357.24,2000.0,357.16,357.25,357.02,357.24,2000.0
2019-04-22 14:55:00,357.19,357.32,357.01,357.14,1740.0,357.19,357.32,357.01,357.14,1740.0
2019-04-22 15:00:00,357.06,357.21,356.98,357.11,2638.0,357.06,357.21,356.98,357.11,2638.0
2019-04-22 15:05:00,357.1,357.43,357.05,357.41,5337.0,357.1,357.43,357.05,357.41,5337.0
2019-04-22 15:10:00,357.31,357.48,357.24,357.47,1781.0,357.31,357.48,357.24,357.47,1781.0
2019-04-22 15:15:00,357.42,357.83,357.35,357.83,1549.0,357.42,357.83,357.35,357.83,1549.0
2019-04-22 15:20:00,357.68,357.81,357.63,357.69,1900.0,357.68,357.81,357.63,357.69,1900.0
2019-04-22 15:25:00,357.63,357.89,357.49,357.83,3013.0,357.63,357.89,357.49,357.83,3013.0
2019-04-22 15:30:00,357.88,358.02,357.86,357.98,3831.0,357.88,358.02,357.86,357.98,3831.0
2019-04-22 15:35:00,358.07,358.24,358.06,358.22,3090.0,358.07,358.24,358.06,358.22,3090.0
2019-04-22 15:40:00,358.23,358.56,358.22,358.31,5059.0,358.23,358.56,358.22,358.31,5059.0
2019-04-22 15:45:00,358.25,358.28,358.13,358.16,5239.0,358.25,358.28,358.13,358.16,5239.0
2019-04-22 15:50:00,358.2,358.27,358.1,358.12,9529.0,358.2,358.27,358.1,358.12,9529.0
2019-04-22 15:55:00,358.15,358.17,357.71,358.05,13654.0,358.15,358.17,357.71,358.05,13654.0
2019-04-23 09:30:00,356.5,357.75,355.32,356.79,10496.0,356.5,357.75,355.32,356.79,10496.0
2019-04-23 09:35:00,356.98,358.95,356.98,358.95,2489.0,356.98,358.95,356.98,358.95,2489.0
2019-04-23 09:40:00,359.0,360.43,359.0,360.23,7309.0,359.0,360.43,359.0,360.23,7309.0
2019-04-23 09:45:00,360.13,360.84,359.95,360.65,6295.0,360.13,360.84,359.95,360.65,6295.0
2019-04-23 09:50:00,360.73,361.29,360.31,360.52,25296.0,360.73,361.29,360.31,360.52,25296.0
2019-04-23 09:55:00,360.5,360.69,360.21,360.5,11143.0,360.5,360.69,360.21,360.5,11143.0
2019-04-23 10:00:00,360.5,361.32,360.47,361.08,15804.0,360.5,361.32,360.47,361.08,15804.0
2019-04-23 10:05:00,361.02,361.04,360.03,360.15,26321.0,361.02,361.04,360.03,360.15,26321.0
2019-04-23 10:10:00,360.02,360.15,358.9,360.11,10800.0,360.02,360.15,358.9,360.11,10800.0
2019-04-23 10:15:00,360.17,360.49,359.9,360.27,9227.0,360.17,360.49,359.9,360.27,9227.0
2019-04-23 10:20:00,360.27,360.27,359.52,359.95,5645.0,360.27,360.27,359.52,359.95,5645.0
2019-04-23 10:25:00,359.9,359.97,359.09,359.09,7621.0,359.9,359.97,359.09,359.09,7621.0
2019-04-23 10:30:00,359.32,359.44,359.09,359.15,3525.0,359.32,359.44,359.09,359.15,3525.0
2019-04-23 10:35:00,359.15,359.54,358.89,359.54,7270.0,359.15,359.54,358.89,359.54,7270.0
2019-04-23 10:40:00,359.35,359.39,358.9,359.11,8185.0,359.35,359.39,358.9,359.11,8185.0
2019-04-23 10:45:00,359.16,359.51,358.91,358.92,15341.0,359.16,359.51,358.91,358.92,15341.0
2019-04-23 10:50:00,358.92,358.92,358.42,358.5,3100.0,358.92,358.92,358.42,358.5,3100.0
2019-04-23 10:55:00,358.52,358.52,357.18,357.48,5950.0,358.52,358.52,357.18,357.48,5950.0
2019-04-23 11:00:00,357.6,357.62,357.23,357.23,1928.0,357.6,357.62,357.23,357.23,1928.0
2019-04-23 11:05:00,357.45,357.46,356.84,356.84,3575.0,357.45,357.46,356.84,356.84,3575.0
2019-04-23 11:10:00,357.01,357.48,356.85,357.15,7929.0,357.01,357.48,356.85,357.15,7929.0
2019-04-23 11:15:00,357.09,357.38,356.8,356.81,4318.0,357.09,357.38,356.8,356.81,4318.0
2019-04-23 11:20:00,356.82,357.01,356.53,356.86,5728.0,356.82,357.01,356.53,356.86,5728.0
2019-04-23 11:25:00,356.92,357.53,356.76,357.08,3950.0,356.92,357.53,356.76,357.08,3950.0
2019-04-23 11:30:00,357.07,357.5,357.04,357.5,2400.0,357.07,357.5,357.04,357.5,2400.0
2019-04-23 11:35:00,357.32,357.49,357.16,357.31,1400.0,357.32,357.49,357.16,357.31,1400.0
2019-04-23 11:40:00,357.3,357.31,356.59,356.74,6483.0,357.3,357.31,356.59,356.74,6483.0
2019-04-23 11:45:00,356.92,356.92,356.38,356.6,4660.0,356.92,356.92,356.38,356.6,4660.0
2019-04-23 11:50:00,356.6,356.91,356.28,356.91,5982.0,356.6,356.91,356.28,356.91,5982.0
2019-04-23 11:55:00,356.91,357.44,356.75,357.44,3100.0,356.91,357.44,356.75,357.44,3100.0
2019-04-23 12:00:00,357.32,357.98,357.32,357.81,4011.0,357.32,357.98,357.32,357.81,4011.0
2019-04-23 12:05:00,357.91,358.57,357.91,358.38,10349.0,357.91,358.57,357.91,358.38,10349.0
2019-04-23 12:10:00,358.37,358.49,358.25,358.25,1000.0,358.37,358.49,358.25,358.25,1000.0
2019-04-23 12:15:00,358.45,359.05,358.45,358.98,3019.0,358.45,359.05,358.45,358.98,3019.0
2019-04-23 12:20:00,358.96,358.96,358.56,358.68,2745.0,358.96,358.96,358.56,358.68,2745.0
2019-04-23 12:25:00,358.7,358.92,358.7,358.82,1600.0,358.7,358.92,358.7,358.82,1600.0
2019-04-23 12:30:00,358.8,358.8,358.67,358.67,1100.0,358.8,358.8,358.67,358.67,1100.0
2019-04-23 12:35:00,358.82,359.1,358.82,359.1,1513.0,358.82,359.1,358.82,359.1,1513.0
2019-04-23 12:40:00,359.07,359.35,359.04,359.13,1600.0,359.07,359.35,359.04,359.13,1600.0
2019-04-23 12:45:00,359.16,359.37,358.97,359.13,4426.0,359.16,359.37,358.97,359.13,4426.0
2019-04-23 12:50:00,359.04,359.42,359.04,359.24,1036.0,359.04,359.42,359.04,359.24,1036.0
2019-04-23 12:55:00,359.46,359.55,359.3,359.54,1700.0,359.46,359.55,359.3,359.54,1700.0
2019-04-23 13:00:00,359.51,359.63,359.44,359.63,1829.0,359.51,359.63,359.44,359.63,1829.0
2019-04-23 13:05:00,359.46,359.81,359.4,359.81,3389.0,359.46,359.81,359.4,359.81,3389.0
2019-04-23 13:10:00,359.97,359.99,359.5,359.65,2700.0,359.97,359.99,359.5,359.65,2700.0
2019-04-23 13:15:00,359.67,359.93,359.67,359.77,2700.0,359.67,359.93,359.67,359.77,2700.0
2019-04-23 13:20:00,359.85,359.93,359.77,359.77,1900.0,359.85,359.93,359.77,359.77,1900.0
2019-04-23 13:25:00,359.8,359.93,359.64,359.81,1900.0,359.8,359.93,359.64,359.81,1900.0
2019-04-23 13:30:00,359.72,359.88,359.64,359.88,2300.0,359.72,359.88,359.64,359.88,2300.0
2019-04-23 13:35:00,359.76,359.88,359.59,359.79,2200.0,359.76,359.88,359.59,359.79,2200.0
2019-04-23 13:40:00,359.78,359.85,359.72,359.72,1600.0,359.78,359.85,359.72,359.72,1600.0
2019-04-23 13:45:00,359.74,360.18,359.72,360.18,3389.0,359.74,360.18,359.72,360.18,3389.0
2019-04-23 13:50:00,360.23,360.31,359.98,360.15,1900.0,360.23,360.31,359.98,360.15,1900.0
2019-04-23 13:55:00,360.04,360.2,359.97,360.19,1500.0,360.04,360.2,359.97,360.19,1500.0
2019-04-23 14:00:00,360.03,360.2,360.01,360.11,1639.0,360.03,360.2,360.01,360.11,1639.0
2019-04-23 14:05:00,360.22,360.22,359.83,359.84,2700.0,360.22,360.22,359.83,359.84,2700.0
2019-04-23 14:10:00,359.77,359.77,359.42,359.59,2400.0,359.77,359.77,359.42,359.59,2400.0
2019-04-23 14:15:00,359.59,359.78,359.45,359.56,2000.0,359.59,359.78,359.45,359.56,2000.0
2019-04-23 14:20:00,359.56,359.79,359.46,359.46,2021.0,359.56,359.79,359.46,359.46,2021.0
2019-04-23 14:25:00,359.59,359.81,359.59,359.77,1200.0,359.59,359.81,359.59,359.77,1200.0
2019-04-23 14:30:00,359.75,359.97,359.64,359.97,3800.0,359.75,359.97,359.64,359.97,3800.0
2019-04-23 14:35:00,360.12,360.12,359.98,359.98,1876.0,360.12,360.12,359.98,359.98,1876.0
2019-04-23 14:40:00,359.92,359.92,359.69,359.74,1894.0,359.92,359.92,359.69,359.74,1894.0
2019-04-23 14:45:00,359.81,359.83,359.63,359.75,1400.0,359.81,359.83,359.63,359.75,1400.0
2019-04-23 14:50:00,359.72,359.96,359.5,359.94,4000.0,359.72,359.96,359.5,359.94,4000.0
2019-04-23 14:55:00,359.8,360.18,359.8,360.02,2100.0,359.8,360.18,359.8,360.02,2100.0
2019-04-23 15:00:00,360.02,360.19,359.82,360.19,3548.0,360.02,360.19,359.82,360.19,3548.0
2019-04-23 15:05:00,360.09,360.24,359.92,359.92,3000.0,360.09,360.24,359.92,359.92,3000.0
2019-04-23 15:10:00,360.0,360.0,359.78,359.88,4100.0,360.0,360.0,359.78,359.88,4100.0
2019-04-23 15:15:00,359.88,359.88,359.35,359.48,11600.0,359.88,359.88,359.35,359.48,11600.0
2019-04-23 15:20:00,359.39,359.46,359.31,359.38,2300.0,359.39,359.46,359.31,359.38,2300.0
2019-04-23 15:25:00,359.46,359.61,359.21,359.27,4100.0,359.46,359.61,359.21,359.27,4100.0
2019-04-23 15:30:00,359.19,359.43,359.09,359.1,4500.0,359.19,359.43,359.09,359.1,4500.0
2019-04-23 15:35:00,359.09,359.11,358.67,358.67,8800.0,359.09,359.11,358.67,358.67,8800.0
2019-04-23 15:40:00,358.69,358.79,358.62,358.73,6400.0,358.69,358.79,358.62,358.73,6400.0
2019-04-23 15:45:00,358.7,359.1,358.7,359.1,7283.0,358.7,359.1,358.7,359.1,7283.0
2019-04-23 15:50:00,359.08,359.32,358.96,358.99,14451.0,359.08,359.32,358.96,358.99,14451.0
2019-04-23 15:55:00,359.05,359.08,358.57,358.62,27325.0,359.05,359.08,358.57,358.62,27325.0
2019-04-24 09:30:00,358.04,359.79,357.23,357.23,9141.0,358.04,359.79,357.23,357.23,9141.0
2019-04-24 09:35:00,357.38,357.48,355.74,355.98,6219.0,357.38,357.48,355.74,355.98,6219.0
2019-04-24 09:40:00,356.18,356.33,355.28,356.23,7610.0,356.18,356.33,355.28,356.23,7610.0
2019-04-24 09:45:00,356.45,358.46,356.32,358.0,8700.0,356.45,358.46,356.32,358.0,8700.0
2019-04-24 09:50:00,357.82,359.5,357.82,359.16,13314.0,357.82,359.5,357.82,359.16,13314.0
2019-04-24 09:55:00,358.98,359.58,358.93,359.58,11218.0,358.98,359.58,358.93,359.58,11218.0
2019-04-24 10:00:00,359.19,359.24,358.08,358.99,9780.0,359.19,359.24,358.08,358.99,9780.0
2019-04-24 10:05:00,358.52,359.35,358.12,359.35,7501.0,358.52,359.35,358.12,359.35,7501.0
2019-04-24 10:10:00,359.26,360.55,359.26,360.55,8693.0,359.26,360.55,359.26,360.55,8693.0
2019-04-24 10:15:00,360.55,361.34,360.32,361.26,9646.0,360.55,361.34,360.32,361.26,9646.0
2019-04-24 10:20:00,361.29,361.4,360.44,360.57,32365.0,361.29,361.4,360.44,360.57,32365.0
2019-04-24 10:25:00,360.31,360.96,360.3,360.79,11958.0,360.31,360.96,360.3,360.79,11958.0
2019-04-24 10:30:00,360.82,360.82,359.57,359.77,9464.0,360.82,360.82,359.57,359.77,9464.0
2019-04-24 10:35:00,359.62,360.28,359.26,359.96,5321.0,359.62,360.28,359.26,359.96,5321.0
2019-04-24 10:40:00,359.86,359.86,359.45,359.77,2803.0,359.86,359.86,359.45,359.77,2803.0
2019-04-24 10:45:00,359.86,360.83,359.68,360.56,12726.0,359.86,360.83,359.68,360.56,12726.0
2019-04-24 10:50:00,360.69,360.85,360.43,360.59,4896.0,360.69,360.85,360.43,360.59,4896.0
2019-04-24 10:55:00,360.49,360.75,360.43,360.63,3166.0,360.49,360.75,360.43,360.63,3166.0
2019-04-24 11:00:00,360.76,360.76,360.49,360.55,3862.0,360.76,360.76,360.49,360.55,3862.0
2019-04-24 11:05:00,360.64,360.79,359.72,359.94,19215.0,360.64,360.79,359.72,359.94,19215.0
2019-04-24 11:10:00,359.96,359.96,359.35,359.66,3142.0,359.96,359.96,359.35,359.66,3142.0
2019-04-24 11:15:00,359.52,359.67,359.4,359.45,1000.0,359.52,359.67,359.4,359.45,1000.0
2019-04-24 11:20:00,359.59,359.85,359.34,359.5,5900.0,359.59,359.85,359.34,359.5,5900.0
2019-04-24 11:25:00,359.5,359.61,359.2,359.2,2000.0,359.5,359.61,359.2,359.2,2000.0
2019-04-24 11:30:00,359.14,359.15,358.98,359.12,1500.0,359.14,359.15,358.98,359.12,1500.0
2019-04-24 11:35:00,359.15,359.41,359.14,359.19,6568.0,359.15,359.41,359.14,359.19,6568.0
2019-04-24 11:40:00,359.21,359.6,359.2,359.21,8524.0,359.21,359.6,359.2,359.21,8524.0
2019-04-24 11:45:00,359.21,359.38,359.07,359.13,3000.0,359.21,359.38,359.07,359.13,3000.0
2019-04-24 11:50:00,359.21,359.82,358.91,359.8,3800.0,359.21,359.82,358.91,359.8,3800.0
2019-04-24 11:55:00,360.0,360.05,359.44,360.0,4866.0,360.0,360.05,359.44,360.0,4866.0
2019-04-24 12:00:00,360.0,360.26,359.82,359.92,3281.0,360.0,360.26,359.82,359.92,3281.0
2019-04-24 12:05:00,359.83,360.24,359.78,360.24,20420.0,359.83,360.24,359.78,360.24,20420.0
2019-04-24 12:10:00,360.26,360.43,359.77,360.34,16804.0,360.26,360.43,359.77,360.34,16804.0
2019-04-24 12:15:00,360.35,360.54,360.0,360.05,41515.0,360.35,360.54,360.0,360.05,41515.0
2019-04-24 12:20:00,360.04,360.08,359.64,360.08,9686.0,360.04,360.08,359.64,360.08,9686.0
2019-04-24 12:25:00,360.08,360.35,360.01,360.12,3006.0,360.08,360.35,360.01,360.12,3006.0
2019-04-24 12:30:00,360.01,360.12,359.95,360.12,2300.0,360.01,360.12,359.95,360.12,2300.0
2019-04-24 12:35:00,360.12,360.17,360.12,360.17,500.0,360.12,360.17,360.12,360.17,500.0
2019-04-24 12:40:00,360.24,360.27,360.13,360.13,1600.0,360.24,360.27,360.13,360.13,1600.0
2019-04-24 12:45:00,360.19,360.2,359.92,360.11,5701.0,360.19,360.2,359.92,360.11,5701.0
2019-04-24 12:50:00,360.19,360.19,359.87,359.96,1900.0,360.19,360.19,359.87,359.96,1900.0
2019-04-24 12:55:00,359.84,359.88,359.06,359.44,3710.0,359.84,359.88,359.06,359.44,3710.0
2019-04-24 13:00:00,359.43,359.61,359.42,359.5,2200.0,359.43,359.61,359.42,359.5,2200.0
2019-04-24 13:05:00,359.51,359.64,359.51,359.64,500.0,359.51,359.64,359.51,359.64,500.0
2019-04-24 13:10:00,359.8,359.94,359.69,359.94,1200.0,359.8,359.94,359.69,359.94,1200.0
2019-04-24 13:15:00,359.83,360.07,359.81,359.92,5800.0,359.83,360.07,359.81,359.92,5800.0
2019-04-24 13:20:00,359.95,360.14,359.92,360.07,8490.0,359.95,360.14,359.92,360.07,8490.0
2019-04-24 13:25:00,360.15,360.25,360.14,360.14,800.0,360.15,360.25,360.14,360.14,800.0
2019-04-24 13:30:00,360.28,360.75,360.05,360.6,5480.0,360.28,360.75,360.05,360.6,5480.0
2019-04-24 13:35:00,360.73,360.83,360.65,360.77,3900.0,360.73,360.83,360.65,360.77,3900.0
2019-04-24 13:40:00,360.67,360.89,360.63,360.81,4015.0,360.67,360.89,360.63,360.81,4015.0
2019-04-24 13:45:00,360.77,360.78,360.46,360.46,3000.0,360.77,360.78,360.46,360.46,3000.0
2019-04-24 13:50:00,360.38,360.63,360.35,360.63,1900.0,360.38,360.63,360.35,360.63,1900.0
2019-04-24 13:55:00,360.47,360.65,360.44,360.65,1400.0,360.47,360.65,360.44,360.65,1400.0
2019-04-24 14:00:00,360.56,360.57,360.37,360.45,2629.0,360.56,360.57,360.37,360.45,2629.0
2019-04-24 14:05:00,360.37,360.76,360.37,360.75,3400.0,360.37,360.76,360.37,360.75,3400.0
2019-04-24 14:10:00,360.73,360.84,360.62,360.68,6004.0,360.73,360.84,360.62,360.68,6004.0
2019-04-24 14:15:00,360.67,360.67,360.06,360.23,4214.0,360.67,360.67,360.06,360.23,4214.0
2019-04-24 14:20:00,360.07,360.36,360.06,360.19,3310.0,360.07,360.36,360.06,360.19,3310.0
2019-04-24 14:25:00,360.06,360.12,359.76,360.12,7100.0,360.06,360.12,359.76,360.12,7100.0
2019-04-24 14:30:00,360.17,360.67,359.99,360.63,2390.0,360.17,360.67,359.99,360.63,2390.0
2019-04-24 14:35:00,360.61,360.63,360.34,360.44,2700.0,360.61,360.63,360.34,360.44,2700.0
2019-04-24 14:40:00,360.42,360.66,360.33,360.66,1180.0,360.42,360.66,360.33,360.66,1180.0
2019-04-24 14:45:00,360.65,360.99,360.47,360.49,10887.0,360.65,360.99,360.47,360.49,10887.0
2019-04-24 14:50:00,360.54,360.55,360.28,360.45,3100.0,360.54,360.55,360.28,360.45,3100.0
2019-04-24 14:55:00,360.6,360.89,360.6,360.78,3200.0,360.6,360.89,360.6,360.78,3200.0
2019-04-24 15:00:00,360.75,360.97,360.75,360.94,3009.0,360.75,360.97,360.75,360.94,3009.0
2019-04-24 15:05:00,360.8,361.11,360.76,360.96,5360.0,360.8,361.11,360.76,360.96,5360.0
2019-04-24 15:10:00,360.95,361.01,360.95,361.0,2608.0,360.95,361.01,360.95,361.0,2608.0
2019-04-24 15:15:00,360.96,361.09,360.92,360.96,7693.0,360.96,361.09,360.92,360.96,7693.0
2019-04-24 15:20:00,360.96,361.03,360.86,360.87,2900.0,360.96,361.03,360.86,360.87,2900.0
2019-04-24 15:25:00,360.87,361.02,360.86,360.94,4369.0,360.87,361.02,360.86,360.94,4369.0
2019-04-24 15:30:00,360.98,361.0,360.82,360.93,7896.0,360.98,361.0,360.82,360.93,7896.0
2019-04-24 15:35:00,360.87,361.07,360.82,361.0,9854.0,360.87,361.07,360.82,361.0,9854.0
2019-04-24 15:40:00,361.03,361.78,361.02,361.78,8450.0,361.03,361.78,361.02,361.78,8450.0
2019-04-24 15:45:00,361.72,361.99,361.68,361.72,9069.0,361.72,361.99,361.68,361.72,9069.0
2019-04-24 15:50:00,361.64,361.78,361.23,361.4,16960.0,361.64,361.78,361.23,361.4,16960.0
2019-04-24 15:55:00,361.34,361.34,360.38,360.5,27262.0,361.34,361.34,360.38,360.5,27262.0
2019-04-25 09:30:00,357.91,361.23,357.31,358.94,17399.0,357.91,361.23,357.31,358.94,17399.0
2019-04-25 09:35:00,359.36,363.45,359.36,361.49,13227.0,359.36,363.45,359.36,361.49,13227.0
2019-04-25 09:40:00,360.85,361.55,359.56,360.75,8865.0,360.85,361.55,359.56,360.75,8865.0
2019-04-25 09:45:00,360.6,362.03,359.96,361.74,26931.0,360.6,362.03,359.96,361.74,26931.0
2019-04-25 09:50:00,361.74,363.06,361.74,362.37,11384.0,361.74,363.06,361.74,362.37,11384.0
2019-04-25 09:55:00,362.63,362.88,361.71,362.84,6441.0,362.63,362.88,361.71,362.84,6441.0
2019-04-25 10:00:00,362.83,363.05,361.88,362.17,7321.0,362.83,363.05,361.88,362.17,7321.0
2019-04-25 10:05:00,362.23,362.62,361.96,362.62,3800.0,362.23,362.62,361.96,362.62,3800.0
2019-04-25 10:10:00,362.47,362.55,361.84,362.11,4600.0,362.47,362.55,361.84,362.11,4600.0
2019-04-25 10:15:00,362.14,362.35,361.91,361.93,3100.0,362.14,362.35,361.91,361.93,3100.0
2019-04-25 10:20:00,362.01,362.13,361.57,362.08,3700.0,362.01,362.13,361.57,362.08,3700.0
2019-04-25 10:25:00,361.97,362.48,361.79,361.79,3004.0,361.97,362.48,361.79,361.79,3004.0
2019-04-25 10:30:00,361.82,362.5,361.5,362.5,6600.0,361.82,362.5,361.5,362.5,6600.0
2019-04-25 10:35:00,362.5,363.14,362.5,363.07,6100.0,362.5,363.14,362.5,363.07,6100.0
2019-04-25 10:40:00,363.09,364.09,363.09,364.05,27614.0,363.09,364.09,363.09,364.05,27614.0
2019-04-25 10:45:00,364.34,364.61,363.89,364.61,4100.0,364.34,364.61,363.89,364.61,4100.0
2019-04-25 10:50:00,364.63,366.0,364.63,365.99,20766.0,364.63,366.0,364.63,365.99,20766.0
2019-04-25 10:55:00,366.21,366.21,365.25,365.81,36731.0,366.21,366.21,365.25,365.81,36731.0
2019-04-25 11:00:00,365.81,366.57,364.72,364.73,15866.0,365.81,366.57,364.72,364.73,15866.0
2019-04-25 11:05:00,364.99,365.42,364.54,365.09,8740.0,364.99,365.42,364.54,365.09,8740.0
2019-04-25 11:10:00,365.18,365.41,364.59,365.04,8300.0,365.18,365.41,364.59,365.04,8300.0
2019-04-25 11:15:00,365.05,365.09,364.69,365.0,4915.0,365.05,365.09,364.69,365.0,4915.0
2019-04-25 11:20:00,364.91,365.36,364.87,365.14,4000.0,364.91,365.36,364.87,365.14,4000.0
2019-04-25 11:25:00,365.29,365.6,365.16,365.52,9537.0,365.29,365.6,365.16,365.52,9537.0
2019-04-25 11:30:00,365.52,366.0,365.52,365.9,2700.0,365.52,366.0,365.52,365.9,2700.0
2019-04-25 11:35:00,365.79,366.22,365.79,365.88,6911.0,365.79,366.22,365.79,365.88,6911.0
2019-04-25 11:40:00,365.92,366.18,365.86,365.93,11451.0,365.92,366.18,365.86,365.93,11451.0
2019-04-25 11:45:00,366.0,366.2,365.86,366.06,5087.0,366.0,366.2,365.86,366.06,5087.0
2019-04-25 11:50:00,366.18,366.95,366.09,366.95,7931.0,366.18,366.95,366.09,366.95,7931.0
2019-04-25 11:55:00,366.99,367.36,366.92,367.18,4975.0,366.99,367.36,366.92,367.18,4975.0
2019-04-25 12:00:00,367.24,367.53,366.81,366.92,16400.0,367.24,367.53,366.81,366.92,16400.0
2019-04-25 12:05:00,366.99,367.41,366.87,367.33,12608.0,366.99,367.41,366.87,367.33,12608.0
2019-04-25 12:10:00,367.21,367.34,366.86,366.96,9352.0,367.21,367.34,366.86,366.96,9352.0
2019-04-25 12:15:00,366.96,367.14,366.86,366.86,6661.0,366.96,367.14,366.86,366.86,6661.0
2019-04-25 12:20:00,366.86,366.96,366.75,366.75,4334.0,366.86,366.96,366.75,366.75,4334.0
2019-04-25 12:25:00,366.75,366.75,366.49,366.58,5000.0,366.75,366.75,366.49,366.58,5000.0
2019-04-25 12:30:00,366.51,366.82,366.5,366.75,7900.0,366.51,366.82,366.5,366.75,7900.0
2019-04-25 12:35:00,366.75,366.87,366.74,366.86,14200.0,366.75,366.87,366.74,366.86,14200.0
2019-04-25 12:40:00,366.87,367.29,366.68,366.94,37268.0,366.87,367.29,366.68,366.94,37268.0
2019-04-25 12:45:00,366.99,367.55,366.75,367.35,6140.0,366.99,367.55,366.75,367.35,6140.0
2019-04-25 12:50:00,367.27,367.54,367.1,367.29,6022.0,367.27,367.54,367.1,367.29,6022.0
2019-04-25 12:55:00,367.28,367.28,366.89,367.15,4700.0,367.28,367.28,366.89,367.15,4700.0
2019-04-25 13:00:00,367.27,367.27,366.91,367.06,1600.0,367.27,367.27,366.91,367.06,1600.0
2019-04-25 13:05:00,367.05,367.21,366.98,367.2,1300.0,367.05,367.21,366.98,367.2,1300.0
2019-04-25 13:10:00,367.03,367.35,366.9,367.19,9213.0,367.03,367.35,366.9,367.19,9213.0
2019-04-25 13:15:00,367.26,367.88,367.14,367.88,12184.0,367.26,367.88,367.14,367.88,12184.0
2019-04-25 13:20:00,367.6,368.21,367.6,368.2,12376.0,367.6,368.21,367.6,368.2,12376.0
2019-04-25 13:25:00,368.18,368.78,368.13,368.59,6300.0,368.18,368.78,368.13,368.59,6300.0
2019-04-25 13:30:00,368.61,368.72,368.19,368.35,3108.0,368.61,368.72,368.19,368.35,3108.0
2019-04-25 13:35:00,368.15,368.42,367.86,367.9,2801.0,368.15,368.42,367.86,367.9,2801.0
2019-04-25 13:40:00,367.99,368.14,367.87,367.88,3400.0,367.99,368.14,367.87,367.88,3400.0
2019-04-25 13:45:00,367.86,368.04,367.62,367.85,11129.0,367.86,368.04,367.62,367.85,11129.0
2019-04-25 13:50:00,367.79,368.18,367.78,368.1,800.0,367.79,368.18,367.78,368.1,800.0
2019-04-25 13:55:00,368.18,368.31,368.01,368.18,4503.0,368.18,368.31,368.01,368.18,4503.0
2019-04-25 14:00:00,368.2,368.31,367.93,368.1,1420.0,368.2,368.31,367.93,368.1,1420.0
2019-04-25 14:05:00,367.91,368.11,367.77,368.11,28279.0,367.91,368.11,367.77,368.11,28279.0
2019-04-25 14:10:00,368.0,368.1,367.32,367.42,6445.0,368.0,368.1,367.32,367.42,6445.0
2019-04-25 14:15:00,367.5,367.81,367.49,367.72,8287.0,367.5,367.81,367.49,367.72,8287.0
2019-04-25 14:20:00,367.75,367.83,367.54,367.64,2084.0,367.75,367.83,367.54,367.64,2084.0
2019-04-25 14:25:00,367.58,367.8,367.57,367.8,2414.0,367.58,367.8,367.57,367.8,2414.0
2019-04-25 14:30:00,367.73,367.85,367.53,367.72,4632.0,367.73,367.85,367.53,367.72,4632.0
2019-04-25 14:35:00,367.75,367.85,367.59,367.82,3405.0,367.75,367.85,367.59,367.82,3405.0
2019-04-25 14:40:00,367.82,367.82,367.52,367.52,2400.0,367.82,367.82,367.52,367.52,2400.0
2019-04-25 14:45:00,367.53,367.66,367.3,367.35,21500.0,367.53,367.66,367.3,367.35,21500.0
2019-04-25 14:50:00,367.34,367.75,367.32,367.57,22188.0,367.34,367.75,367.32,367.57,22188.0
2019-04-25 14:55:00,367.43,367.93,367.42,367.9,15636.0,367.43,367.93,367.42,367.9,15636.0
2019-04-25 15:00:00,367.81,367.94,367.55,367.78,4344.0,367.81,367.94,367.55,367.78,4344.0
2019-04-25 15:05:00,367.78,367.83,367.59,367.76,9720.0,367.78,367.83,367.59,367.76,9720.0
2019-04-25 15:10:00,367.69,367.78,367.03,367.23,32542.0,367.69,367.78,367.03,367.23,32542.0
2019-04-25 15:15:00,367.23,367.52,367.08,367.09,8700.0,367.23,367.52,367.08,367.09,8700.0
2019-04-25 15:20:00,367.0,367.31,366.99,367.07,19124.0,367.0,367.31,366.99,367.07,19124.0
2019-04-25 15:25:00,367.08,367.22,367.0,367.06,29914.0,367.08,367.22,367.0,367.06,29914.0
2019-04-25 15:30:00,367.11,367.46,366.99,367.29,11608.0,367.11,367.46,366.99,367.29,11608.0
2019-04-25 15:35:00,367.27,367.42,367.17,367.42,8297.0,367.27,367.42,367.17,367.42,8297.0
2019-04-25 15:40:00,367.38,367.42,367.12,367.24,7100.0,367.38,367.42,367.12,367.24,7100.0
2019-04-25 15:45:00,367.19,367.47,367.18,367.31,18188.0,367.19,367.47,367.18,367.31,18188.0
2019-04-25 15:50:00,367.34,367.51,367.19,367.19,15766.0,367.34,367.51,367.19,367.19,15766.0
2019-04-25 15:55:00,366.82,367.26,366.64,366.66,49008.0,366.82,367.26,366.64,366.66,49008.0
2019-04-26 09:30:00,368.19,368.22,365.86,366.78,11270.0,368.19,368.22,365.86,366.78,11270.0
2019-04-26 09:35:00,366.78,366.78,364.69,365.63,4875.0,366.78,366.78,364.69,365.63,4875.0
2019-04-26 09:40:00,365.18,366.75,364.95,366.69,3000.0,365.18,366.75,364.95,366.69,3000.0
2019-04-26 09:45:00,366.69,368.5,366.69,368.15,6000.0,366.69,368.5,366.69,368.15,6000.0
2019-04-26 09:50:00,368.09,369.18,368.08,368.97,8460.0,368.09,369.18,368.08,368.97,8460.0
2019-04-26 09:55:00,368.74,369.47,368.59,369.04,4694.0,368.74,369.47,368.59,369.04,4694.0
2019-04-26 10:00:00,368.98,369.47,368.84,368.98,9975.0,368.98,369.47,368.84,368.98,9975.0
2019-04-26 10:05:00,369.21,369.89,369.0,369.88,4959.0,369.21,369.89,369.0,369.88,4959.0
2019-04-26 10:10:00,369.32,369.9,369.04,369.9,11456.0,369.32,369.9,369.04,369.9,11456.0
2019-04-26 10:15:00,369.58,370.0,369.05,369.05,16476.0,369.58,370.0,369.05,369.05,16476.0
2019-04-26 10:20:00,369.33,369.88,369.21,369.56,2100.0,369.33,369.88,369.21,369.56,2100.0
2019-04-26 10:25:00,369.37,369.49,369.05,369.18,2420.0,369.37,369.49,369.05,369.18,2420.0
2019-04-26 10:30:00,369.08,369.55,369.08,369.25,10661.0,369.08,369.55,369.08,369.25,10661.0
2019-04-26 10:35:00,369.23,369.33,369.11,369.22,1200.0,369.23,369.33,369.11,369.22,1200.0
2019-04-26 10:40:00,369.24,369.24,368.73,368.99,3023.0,369.24,369.24,368.73,368.99,3023.0
2019-04-26 10:45:00,368.99,369.32,368.94,368.98,3100.0,368.99,369.32,368.94,368.98,3100.0
2019-04-26 10:50:00,368.73,369.4,368.73,369.21,3189.0,368.73,369.4,368.73,369.21,3189.0
2019-04-26 10:55:00,369.2,369.27,368.61,368.61,2374.0,369.2,369.27,368.61,368.61,2374.0
2019-04-26 11:00:00,368.69,368.72,368.44,368.44,2375.0,368.69,368.72,368.44,368.44,2375.0
2019-04-26 11:05:00,368.36,368.84,368.22,368.79,5212.0,368.36,368.84,368.22,368.79,5212.0
2019-04-26 11:10:00,368.78,368.78,368.38,368.48,2600.0,368.78,368.78,368.38,368.48,2600.0
2019-04-26 11:15:00,368.47,368.47,367.75,367.8,2450.0,368.47,368.47,367.75,367.8,2450.0
2019-04-26 11:20:00,367.91,367.91,367.26,367.34,3040.0,367.91,367.91,367.26,367.34,3040.0
2019-04-26 11:25:00,367.37,367.47,367.26,367.47,1000.0,367.37,367.47,367.26,367.47,1000.0
2019-04-26 11:30:00,367.47,367.61,367.39,367.46,6030.0,367.47,367.61,367.39,367.46,6030.0
2019-04-26 11:35:00,367.46,367.54,367.23,367.48,5613.0,367.46,367.54,367.23,367.48,5613.0
2019-04-26 11:40:00,367.47,367.52,367.3,367.5,1900.0,367.47,367.52,367.3,367.5,1900.0
2019-04-26 11:45:00,367.38,367.53,367.35,367.51,3353.0,367.38,367.53,367.35,367.51,3353.0
2019-04-26 11:50:00,367.5,367.54,367.35,367.51,4500.0,367.5,367.54,367.35,367.51,4500.0
2019-04-26 11:55:00,367.47,367.47,366.97,366.97,3183.0,367.47,367.47,366.97,366.97,3183.0
2019-04-26 12:00:00,366.92,367.01,366.69,366.71,6636.0,366.92,367.01,366.69,366.71,6636.0
2019-04-26 12:05:00,366.79,367.02,366.74,366.86,3712.0,366.79,367.02,366.74,366.86,3712.0
2019-04-26 12:10:00,366.92,367.31,366.92,367.2,3329.0,366.92,367.31,366.92,367.2,3329.0
2019-04-26 12:15:00,367.15,367.23,366.8,366.91,5306.0,367.15,367.23,366.8,366.91,5306.0
2019-04-26 12:20:00,367.0,367.3,366.9,367.23,3500.0,367.0,367.3,366.9,367.23,3500.0
2019-04-26 12:25:00,367.13,367.6,367.11,367.52,27260.0,367.13,367.6,367.11,367.52,27260.0
2019-04-26 12:30:00,367.61,367.81,367.52,367.79,4450.0,367.61,367.81,367.52,367.79,4450.0
2019-04-26 12:35:00,367.88,368.1,367.71,367.85,2100.0,367.88,368.1,367.71,367.85,2100.0
2019-04-26 12:40:00,367.86,367.89,367.72,367.87,1700.0,367.86,367.89,367.72,367.87,1700.0
2019-04-26 12:45:00,367.69,368.18,367.69,368.18,1100.0,367.69,368.18,367.69,368.18,1100.0
2019-04-26 12:50:00,368.16,368.27,368.07,368.24,1500.0,368.16,368.27,368.07,368.24,1500.0
2019-04-26 12:55:00,368.24,368.41,368.24,368.41,300.0,368.24,368.41,368.24,368.41,300.0
2019-04-26 13:00:00,368.3,368.44,368.3,368.44,900.0,368.3,368.44,368.3,368.44,900.0
2019-04-26 13:05:00,368.44,368.5,368.35,368.46,1400.0,368.44,368.5,368.35,368.46,1400.0
2019-04-26 13:10:00,368.54,368.54,368.36,368.48,1315.0,368.54,368.54,368.36,368.48,1315.0
2019-04-26 13:15:00,368.32,368.48,368.32,368.42,2500.0,368.32,368.48,368.32,368.42,2500.0
2019-04-26 13:20:00,368.45,368.5,368.32,368.41,2903.0,368.45,368.5,368.32,368.41,2903.0
2019-04-26 13:25:00,368.53,368.9,368.38,368.9,5420.0,368.53,368.9,368.38,368.9,5420.0
2019-04-26 13:30:00,368.87,368.95,368.77,368.95,2929.0,368.87,368.95,368.77,368.95,2929.0
2019-04-26 13:35:00,368.87,369.0,368.77,368.91,2431.0,368.87,369.0,368.77,368.91,2431.0
2019-04-26 13:40:00,369.01,369.02,368.88,368.9,1100.0,369.01,369.02,368.88,368.9,1100.0
2019-04-26 13:45:00,368.88,368.92,368.72,368.91,3455.0,368.88,368.92,368.72,368.91,3455.0
2019-04-26 13:50:00,368.85,368.92,368.31,368.45,4200.0,368.85,368.92,368.31,368.45,4200.0
2019-04-26 13:55:00,368.38,368.72,368.37,368.41,18585.0,368.38,368.72,368.37,368.41,18585.0
2019-04-26 14:00:00,368.28,368.28,367.58,367.73,3300.0,368.28,368.28,367.58,367.73,3300.0
2019-04-26 14:05:00,367.77,368.31,367.77,368.31,10100.0,367.77,368.31,367.77,368.31,10100.0
2019-04-26 14:10:00,368.38,368.38,367.99,368.12,5205.0,368.38,368.38,367.99,368.12,5205.0
2019-04-26 14:15:00,368.12,368.12,367.73,367.73,3733.0,368.12,368.12,367.73,367.73,3733.0
2019-04-26 14:20:00,367.79,368.4,367.78,368.32,4200.0,367.79,368.4,367.78,368.32,4200.0
2019-04-26 14:25:00,368.27,368.29,367.89,368.11,5800.0,368.27,368.29,367.89,368.11,5800.0
2019-04-26 14:30:00,368.19,368.54,368.14,368.41,6012.0,368.19,368.54,368.14,368.41,6012.0
2019-04-26 14:35:00,368.51,368.52,368.28,368.32,3105.0,368.51,368.52,368.28,368.32,3105.0
2019-04-26 14:40:00,368.24,368.28,367.9,367.9,3520.0,368.24,368.28,367.9,367.9,3520.0
2019-04-26 14:45:00,367.77,368.01,367.58,368.0,18310.0,367.77,368.01,367.58,368.0,18310.0
2019-04-26 14:50:00,368.01,368.06,367.91,368.06,4401.0,368.01,368.06,367.91,368.06,4401.0
2019-04-26 14:55:00,368.0,368.16,367.94,368.09,4919.0,368.0,368.16,367.94,368.09,4919.0
2019-04-26 15:00:00,368.03,368.3,368.02,368.23,3630.0,368.03,368.3,368.02,368.23,3630.0
2019-04-26 15:05:00,368.27,369.14,368.27,369.14,16245.0,368.27,369.14,368.27,369.14,16245.0
2019-04-26 15:10:00,369.2,369.72,369.2,369.72,4281.0,369.2,369.72,369.2,369.72,4281.0
2019-04-26 15:15:00,369.79,370.0,369.42,369.55,3440.0,369.79,370.0,369.42,369.55,3440.0
2019-04-26 15:20:00,369.59,369.63,369.36,369.59,2000.0,369.59,369.63,369.36,369.59,2000.0
2019-04-26 15:25:00,369.62,369.88,369.5,369.78,4031.0,369.62,369.88,369.5,369.78,4031.0
2019-04-26 15:30:00,369.78,369.94,369.58,369.71,11523.0,369.78,369.94,369.58,369.71,11523.0
2019-04-26 15:35:00,369.61,369.96,369.61,369.85,12737.0,369.61,369.96,369.61,369.85,12737.0
2019-04-26 15:40:00,369.93,369.98,369.68,369.86,13710.0,369.93,369.98,369.68,369.86,13710.0
2019-04-26 15:45:00,369.85,369.86,369.28,369.38,24361.0,369.85,369.86,369.28,369.38,24361.0
2019-04-26 15:50:00,369.39,369.41,369.07,369.13,19750.0,369.39,369.41,369.07,369.13,19750.0
2019-04-26 15:55:00,369.2,370.33,369.15,370.15,73963.0,369.2,370.33,369.15,370.15,73963.0
2019-04-29 09:30:00,370.0,371.63,369.73,370.67,13089.0,370.0,371.63,369.73,370.67,13089.0
2019-04-29 09:35:00,370.36,370.95,369.45,369.48,7989.0,370.36,370.95,369.45,369.48,7989.0
2019-04-29 09:40:00,369.91,370.55,369.47,370.19,18100.0,369.91,370.55,369.47,370.19,18100.0
2019-04-29 09:45:00,370.45,370.61,370.14,370.31,11400.0,370.45,370.61,370.14,370.31,11400.0
2019-04-29 09:50:00,370.34,370.84,370.15,370.52,11320.0,370.34,370.84,370.15,370.52,11320.0
2019-04-29 09:55:00,370.49,370.77,370.27,370.63,11585.0,370.49,370.77,370.27,370.63,11585.0
2019-04-29 10:00:00,370.58,370.67,369.37,369.59,9014.0,370.58,370.67,369.37,369.59,9014.0
2019-04-29 10:05:00,369.75,370.52,369.75,370.38,1600.0,369.75,370.52,369.75,370.38,1600.0
2019-04-29 10:10:00,370.54,370.54,370.12,370.12,2700.0,370.54,370.54,370.12,370.12,2700.0
2019-04-29 10:15:00,370.14,370.14,369.65,369.81,2340.0,370.14,370.14,369.65,369.81,2340.0
2019-04-29 10:20:00,369.69,370.07,369.51,369.85,4100.0,369.69,370.07,369.51,369.85,4100.0
2019-04-29 10:25:00,370.22,370.22,369.94,370.07,3336.0,370.22,370.22,369.94,370.07,3336.0
2019-04-29 10:30:00,370.11,370.22,369.76,370.22,4200.0,370.11,370.22,369.76,370.22,4200.0
2019-04-29 10:35:00,370.34,370.54,370.34,370.46,4600.0,370.34,370.54,370.34,370.46,4600.0
2019-04-29 10:40:00,370.52,370.53,370.19,370.19,3102.0,370.52,370.53,370.19,370.19,3102.0
2019-04-29 10:45:00,370.29,370.45,370.2,370.45,2100.0,370.29,370.45,370.2,370.45,2100.0
2019-04-29 10:50:00,370.58,370.7,370.39,370.54,4139.0,370.58,370.7,370.39,370.54,4139.0
2019-04-29 10:55:00,370.38,370.38,369.92,370.03,2600.0,370.38,370.38,369.92,370.03,2600.0
2019-04-29 11:00:00,370.03,370.11,369.8,369.95,21270.0,370.03,370.11,369.8,369.95,21270.0
2019-04-29 11:05:00,369.94,369.99,369.66,369.7,16435.0,369.94,369.99,369.66,369.7,16435.0
2019-04-29 11:10:00,369.66,369.68,369.3,369.36,8402.0,369.66,369.68,369.3,369.36,8402.0
2019-04-29 11:15:00,369.3,369.76,369.3,369.6,15777.0,369.3,369.76,369.3,369.6,15777.0
2019-04-29 11:20:00,369.57,369.95,369.53,369.66,8768.0,369.57,369.95,369.53,369.66,8768.0
2019-04-29 11:25:00,369.58,369.58,369.23,369.46,2400.0,369.58,369.58,369.23,369.46,2400.0
2019-04-29 11:30:00,369.38,369.82,369.38,369.52,10800.0,369.38,369.82,369.38,369.52,10800.0
2019-04-29 11:35:00,369.52,369.75,369.5,369.67,5563.0,369.52,369.75,369.5,369.67,5563.0
2019-04-29 11:40:00,369.55,369.63,369.41,369.54,1300.0,369.55,369.63,369.41,369.54,1300.0
2019-04-29 11:45:00,369.55,369.67,369.42,369.62,2100.0,369.55,369.67,369.42,369.62,2100.0
2019-04-29 11:50:00,369.63,369.9,369.63,369.86,4157.0,369.63,369.9,369.63,369.86,4157.0
2019-04-29 11:55:00,369.77,370.08,369.57,369.6,5500.0,369.77,370.08,369.57,369.6,5500.0
2019-04-29 12:00:00,369.48,369.48,369.23,369.41,2713.0,369.48,369.48,369.23,369.41,2713.0
2019-04-29 12:05:00,369.52,369.79,369.51,369.68,2910.0,369.52,369.79,369.51,369.68,2910.0
2019-04-29 12:10:00,369.7,369.95,369.67,369.95,2400.0,369.7,369.95,369.67,369.95,2400.0
2019-04-29 12:15:00,369.84,370.06,369.84,370.0,6007.0,369.84,370.06,369.84,370.0,6007.0
2019-04-29 12:20:00,370.04,370.05,369.69,369.69,3500.0,370.04,370.05,369.69,369.69,3500.0
2019-04-29 12:25:00,369.65,369.74,369.55,369.7,2678.0,369.65,369.74,369.55,369.7,2678.0
2019-04-29 12:30:00,369.72,370.0,369.61,369.95,3006.0,369.72,370.0,369.61,369.95,3006.0
2019-04-29 12:35:00,370.0,370.01,369.65,369.78,5464.0,370.0,370.01,369.65,369.78,5464.0
2019-04-29 12:40:00,369.83,369.92,369.76,369.92,1300.0,369.83,369.92,369.76,369.92,1300.0
2019-04-29 12:45:00,369.85,369.92,369.13,369.68,20486.0,369.85,369.92,369.13,369.68,20486.0
2019-04-29 12:50:00,369.56,370.02,369.56,369.82,11739.0,369.56,370.02,369.56,369.82,11739.0
2019-04-29 12:55:00,369.73,369.82,369.43,369.7,4401.0,369.73,369.82,369.43,369.7,4401.0
2019-04-29 13:00:00,369.69,369.82,369.54,369.61,3106.0,369.69,369.82,369.54,369.61,3106.0
2019-04-29 13:05:00,369.6,369.9,369.52,369.83,4208.0,369.6,369.9,369.52,369.83,4208.0
2019-04-29 13:10:00,369.84,370.04,369.84,370.0,13312.0,369.84,370.04,369.84,370.0,13312.0
2019-04-29 13:15:00,369.96,370.03,369.75,369.91,22601.0,369.96,370.03,369.75,369.91,22601.0
2019-04-29 13:20:00,369.91,369.98,369.69,369.75,19234.0,369.91,369.98,369.69,369.75,19234.0
2019-04-29 13:25:00,369.82,369.98,369.74,369.98,8600.0,369.82,369.98,369.74,369.98,8600.0
2019-04-29 13:30:00,369.88,370.17,369.83,370.17,6716.0,369.88,370.17,369.83,370.17,6716.0
2019-04-29 13:35:00,370.11,370.49,370.11,370.21,4900.0,370.11,370.49,370.11,370.21,4900.0
2019-04-29 13:40:00,370.19,370.22,369.94,369.98,3658.0,370.19,370.22,369.94,369.98,3658.0
2019-04-29 13:45:00,369.97,369.98,369.8,369.91,3000.0,369.97,369.98,369.8,369.91,3000.0
2019-04-29 13:50:00,369.98,370.04,369.82,369.82,6600.0,369.98,370.04,369.82,369.82,6600.0
2019-04-29 13:55:00,369.82,369.86,369.66,369.66,3714.0,369.82,369.86,369.66,369.66,3714.0
2019-04-29 14:00:00,369.7,370.08,369.58,369.97,7564.0,369.7,370.08,369.58,369.97,7564.0
2019-04-29 14:05:00,369.9,369.98,369.84,369.84,2500.0,369.9,369.98,369.84,369.84,2500.0
2019-04-29 14:10:00,369.86,370.05,369.86,369.93,9888.0,369.86,370.05,369.86,369.93,9888.0
2019-04-29 14:15:00,369.94,370.25,369.88,370.13,7372.0,369.94,370.25,369.88,370.13,7372.0
2019-04-29 14:20:00,370.23,370.4,370.21,370.4,3650.0,370.23,370.4,370.21,370.4,3650.0
2019-04-29 14:25:00,370.4,370.5,370.24,370.24,3252.0,370.4,370.5,370.24,370.24,3252.0
2019-04-29 14:30:00,370.24,370.3,370.05,370.3,4436.0,370.24,370.3,370.05,370.3,4436.0
2019-04-29 14:35:00,370.27,370.27,370.18,370.18,1900.0,370.27,370.27,370.18,370.18,1900.0
2019-04-29 14:40:00,370.18,370.26,370.15,370.25,5213.0,370.18,370.26,370.15,370.25,5213.0
2019-04-29 14:45:00,370.19,370.39,370.19,370.26,5198.0,370.19,370.39,370.19,370.26,5198.0
2019-04-29 14:50:00,370.31,370.35,370.23,370.29,7600.0,370.31,370.35,370.23,370.29,7600.0
2019-04-29 14:55:00,370.29,370.34,370.24,370.3,12580.0,370.29,370.34,370.24,370.3,12580.0
2019-04-29 15:00:00,370.29,370.34,370.25,370.27,7926.0,370.29,370.34,370.25,370.27,7926.0
2019-04-29 15:05:00,370.25,370.25,369.87,369.87,6105.0,370.25,370.25,369.87,369.87,6105.0
2019-04-29 15:10:00,369.85,369.9,369.48,369.48,5301.0,369.85,369.9,369.48,369.48,5301.0
2019-04-29 15:15:00,369.53,369.53,368.91,369.06,8806.0,369.53,369.53,368.91,369.06,8806.0
2019-04-29 15:20:00,368.99,369.03,368.63,368.71,4800.0,368.99,369.03,368.63,368.71,4800.0
2019-04-29 15:25:00,368.7,369.01,368.58,369.01,8794.0,368.7,369.01,368.58,369.01,8794.0
2019-04-29 15:30:00,369.0,369.37,368.91,369.37,15391.0,369.0,369.37,368.91,369.37,15391.0
2019-04-29 15:35:00,369.39,369.46,369.35,369.46,7636.0,369.39,369.46,369.35,369.46,7636.0
2019-04-29 15:40:00,369.42,369.97,369.16,369.97,17451.0,369.42,369.97,369.16,369.97,17451.0
2019-04-29 15:45:00,369.98,370.15,369.55,369.74,15696.0,369.98,370.15,369.55,369.74,15696.0
2019-04-29 15:50:00,369.76,370.12,369.73,370.03,24372.0,369.76,370.12,369.73,370.03,24372.0
2019-04-29 15:55:00,370.03,370.97,370.03,370.97,51065.0,370.03,370.97,370.03,370.97,51065.0
2019-04-30 09:30:00,371.44,373.0,369.0,372.51,14915.0,371.44,373.0,369.0,372.51,14915.0
2019-04-30 09:35:00,373.49,375.0,372.96,373.01,38069.0,373.49,375.0,372.96,373.01,38069.0
2019-04-30 09:40:00,373.08,373.98,372.3,373.13,22336.0,373.08,373.98,372.3,373.13,22336.0
2019-04-30 09:45:00,373.45,373.94,372.39,372.72,11454.0,373.45,373.94,372.39,372.72,11454.0
2019-04-30 09:50:00,372.36,372.56,369.93,369.93,15363.0,372.36,372.56,369.93,369.93,15363.0
2019-04-30 09:55:00,370.43,370.96,369.23,369.61,12860.0,370.43,370.96,369.23,369.61,12860.0
2019-04-30 10:00:00,369.28,371.1,368.69,371.0,27675.0,369.28,371.1,368.69,371.0,27675.0
2019-04-30 10:05:00,371.0,371.15,369.45,369.68,24893.0,371.0,371.15,369.45,369.68,24893.0
2019-04-30 10:10:00,369.57,370.77,369.02,370.5,25872.0,369.57,370.77,369.02,370.5,25872.0
2019-04-30 10:15:00,370.62,371.9,370.41,371.73,10068.0,370.62,371.9,370.41,371.73,10068.0
2019-04-30 10:20:00,371.73,371.97,370.9,371.0,9613.0,371.73,371.97,370.9,371.0,9613.0
2019-04-30 10:25:00,371.22,371.3,370.81,370.97,4703.0,371.22,371.3,370.81,370.97,4703.0
2019-04-30 10:30:00,370.97,371.7,370.88,370.99,24954.0,370.97,371.7,370.88,370.99,24954.0
2019-04-30 10:35:00,370.97,371.98,370.88,371.57,6050.0,370.97,371.98,370.88,371.57,6050.0
2019-04-30 10:40:00,371.1,372.26,371.0,371.97,12475.0,371.1,372.26,371.0,371.97,12475.0
2019-04-30 10:45:00,372.43,372.89,372.18,372.2,7543.0,372.43,372.89,372.18,372.2,7543.0
2019-04-30 10:50:00,372.29,372.34,371.48,371.57,6139.0,372.29,372.34,371.48,371.57,6139.0
2019-04-30 10:55:00,371.61,372.59,371.58,372.0,18573.0,371.61,372.59,371.58,372.0,18573.0
2019-04-30 11:00:00,372.0,372.12,371.25,371.42,17187.0,372.0,372.12,371.25,371.42,17187.0
2019-04-30 11:05:00,371.31,371.43,369.83,369.88,7444.0,371.31,371.43,369.83,369.88,7444.0
2019-04-30 11:10:00,369.69,369.71,368.54,368.87,8641.0,369.69,369.71,368.54,368.87,8641.0
2019-04-30 11:15:00,368.8,369.03,368.6,368.97,5493.0,368.8,369.03,368.6,368.97,5493.0
2019-04-30 11:20:00,368.8,369.17,368.77,369.14,4700.0,368.8,369.17,368.77,369.14,4700.0
2019-04-30 11:25:00,369.15,369.59,368.74,368.74,4722.0,369.15,369.59,368.74,368.74,4722.0
2019-04-30 11:30:00,368.64,369.01,368.64,368.66,4200.0,368.64,369.01,368.64,368.66,4200.0
2019-04-30 11:35:00,368.42,369.22,368.37,369.09,4592.0,368.42,369.22,368.37,369.09,4592.0
2019-04-30 11:40:00,369.09,369.47,368.76,369.18,9038.0,369.09,369.47,368.76,369.18,9038.0
2019-04-30 11:45:00,369.35,369.93,369.34,369.78,4609.0,369.35,369.93,369.34,369.78,4609.0
2019-04-30 11:50:00,369.78,369.78,369.42,369.55,6804.0,369.78,369.78,369.42,369.55,6804.0
2019-04-30 11:55:00,369.54,369.67,368.8,368.8,7487.0,369.54,369.67,368.8,368.8,7487.0
2019-04-30 12:00:00,368.67,370.02,368.63,369.95,13500.0,368.67,370.02,368.63,369.95,13500.0
2019-04-30 12:05:00,369.9,370.01,369.67,369.81,3881.0,369.9,370.01,369.67,369.81,3881.0
2019-04-30 12:10:00,369.8,370.27,369.76,370.06,6645.0,369.8,370.27,369.76,370.06,6645.0
2019-04-30 12:15:00,370.06,370.41,369.98,370.26,6089.0,370.06,370.41,369.98,370.26,6089.0
2019-04-30 12:20:00,370.4,370.59,369.91,369.91,7504.0,370.4,370.59,369.91,369.91,7504.0
2019-04-30 12:25:00,369.88,369.95,369.87,369.94,2186.0,369.88,369.95,369.87,369.94,2186.0
2019-04-30 12:30:00,369.78,370.15,369.66,370.0,5414.0,369.78,370.15,369.66,370.0,5414.0
2019-04-30 12:35:00,370.0,370.1,369.89,370.0,5235.0,370.0,370.1,369.89,370.0,5235.0
2019-04-30 12:40:00,370.0,370.13,369.96,370.0,5770.0,370.0,370.13,369.96,370.0,5770.0
2019-04-30 12:45:00,370.02,370.07,369.91,370.0,3100.0,370.02,370.07,369.91,370.0,3100.0
2019-04-30 12:50:00,370.0,370.07,369.81,369.89,6400.0,370.0,370.07,369.81,369.89,6400.0
2019-04-30 12:55:00,369.89,370.0,369.89,370.0,2398.0,369.89,370.0,369.89,370.0,2398.0
2019-04-30 13:00:00,370.0,371.14,369.92,370.73,13060.0,370.0,371.14,369.92,370.73,13060.0
2019-04-30 13:05:00,370.84,370.85,370.84,370.85,215.0,370.84,370.85,370.84,370.85,215.0
2019-04-30 13:10:00,370.88,370.89,370.46,370.48,5117.0,370.88,370.89,370.46,370.48,5117.0
2019-04-30 13:15:00,370.48,370.75,370.47,370.74,4500.0,370.48,370.75,370.47,370.74,4500.0
2019-04-30 13:20:00,370.75,371.27,370.67,371.05,6883.0,370.75,371.27,370.67,371.05,6883.0
2019-04-30 13:25:00,371.11,371.12,370.66,370.73,3600.0,371.11,371.12,370.66,370.73,3600.0
2019-04-30 13:30:00,370.69,371.03,370.62,371.03,2805.0,370.69,371.03,370.62,371.03,2805.0
2019-04-30 13:35:00,371.06,371.06,370.51,370.71,8517.0,371.06,371.06,370.51,370.71,8517.0
2019-04-30 13:40:00,370.71,371.68,370.71,371.65,6000.0,370.71,371.68,370.71,371.65,6000.0
2019-04-30 13:45:00,371.65,371.65,371.13,371.33,9300.0,371.65,371.65,371.13,371.33,9300.0
2019-04-30 13:50:00,371.25,371.99,370.94,371.78,36341.0,371.25,371.99,370.94,371.78,36341.0
2019-04-30 13:55:00,371.82,372.22,371.78,371.91,14738.0,371.82,372.22,371.78,371.91,14738.0
2019-04-30 14:00:00,371.94,372.0,371.59,371.69,9310.0,371.94,372.0,371.59,371.69,9310.0
2019-04-30 14:05:00,371.68,371.76,371.58,371.6,1801.0,371.68,371.76,371.58,371.6,1801.0
2019-04-30 14:10:00,371.55,371.66,371.47,371.47,4200.0,371.55,371.66,371.47,371.47,4200.0
2019-04-30 14:15:00,371.45,371.64,371.45,371.6,2314.0,371.45,371.64,371.45,371.6,2314.0
2019-04-30 14:20:00,371.54,371.65,371.54,371.55,2942.0,371.54,371.65,371.54,371.55,2942.0
2019-04-30 14:25:00,371.55,371.55,370.65,370.86,5000.0,371.55,371.55,370.65,370.86,5000.0
2019-04-30 14:30:00,370.91,370.94,370.2,370.2,18531.0,370.91,370.94,370.2,370.2,18531.0
2019-04-30 14:35:00,370.22,370.44,369.57,369.9,11436.0,370.22,370.44,369.57,369.9,11436.0
2019-04-30 14:40:00,370.03,371.21,370.03,371.21,4400.0,370.03,371.21,370.03,371.21,4400.0
2019-04-30 14:45:00,371.22,371.22,370.91,371.02,2325.0,371.22,371.22,370.91,371.02,2325.0
2019-04-30 14:50:00,370.92,370.95,370.64,370.69,1500.0,370.92,370.95,370.64,370.69,1500.0
2019-04-30 14:55:00,370.51,370.86,370.51,370.75,4139.0,370.51,370.86,370.51,370.75,4139.0
2019-04-30 15:00:00,370.8,371.01,370.8,370.9,3816.0,370.8,371.01,370.8,370.9,3816.0
2019-04-30 15:05:00,371.0,371.0,369.97,370.41,5400.0,371.0,371.0,369.97,370.41,5400.0
2019-04-30 15:10:00,370.49,370.72,370.33,370.6,4700.0,370.49,370.72,370.33,370.6,4700.0
2019-04-30 15:15:00,370.49,370.6,370.03,370.1,5714.0,370.49,370.6,370.03,370.1,5714.0
2019-04-30 15:20:00,370.12,370.67,370.12,370.56,6343.0,370.12,370.67,370.12,370.56,6343.0
2019-04-30 15:25:00,370.62,370.62,370.03,370.12,2202.0,370.62,370.62,370.03,370.12,2202.0
2019-04-30 15:30:00,370.1,370.1,369.66,370.03,7565.0,370.1,370.1,369.66,370.03,7565.0
2019-04-30 15:35:00,369.99,370.19,369.94,370.16,7204.0,369.99,370.19,369.94,370.16,7204.0
2019-04-30 15:40:00,370.08,370.14,369.74,369.85,10521.0,370.08,370.14,369.74,369.85,10521.0
2019-04-30 15:45:00,369.86,370.58,369.79,370.54,14863.0,369.86,370.58,369.79,370.54,14863.0
2019-04-30 15:50:00,370.48,370.56,369.69,370.26,22904.0,370.48,370.56,369.69,370.26,22904.0
2019-04-30 15:55:00,370.2,371.63,370.12,371.0,122142.0,370.2,371.63,370.12,371.0,122142.0
2019-05-01 09:30:00,373.13,373.14,370.72,371.43,20583.0,373.13,373.14,370.72,371.43,20583.0
2019-05-01 09:35:00,372.04,375.64,371.94,375.25,12375.0,372.04,375.64,371.94,375.25,12375.0
2019-05-01 09:40:00,375.25,375.95,375.0,375.35,22500.0,375.25,375.95,375.0,375.35,22500.0
2019-05-01 09:45:00,375.35,376.0,375.0,375.7,21091.0,375.35,376.0,375.0,375.7,21091.0
2019-05-01 09:50:00,375.95,377.73,375.83,377.51,54417.0,375.95,377.73,375.83,377.51,54417.0
2019-05-01 09:55:00,377.55,378.36,376.45,376.48,20635.0,377.55,378.36,376.45,376.48,20635.0
2019-05-01 10:00:00,376.63,376.86,375.02,375.36,20367.0,376.63,376.86,375.02,375.36,20367.0
2019-05-01 10:05:00,375.48,376.34,375.01,375.52,15231.0,375.48,376.34,375.01,375.52,15231.0
2019-05-01 10:10:00,375.75,376.52,375.74,376.1,8362.0,375.75,376.52,375.74,376.1,8362.0
2019-05-01 10:15:00,376.12,376.31,374.08,374.83,12536.0,376.12,376.31,374.08,374.83,12536.0
2019-05-01 10:20:00,374.28,374.74,373.84,374.24,10340.0,374.28,374.74,373.84,374.24,10340.0
2019-05-01 10:25:00,374.3,374.97,374.3,374.61,5774.0,374.3,374.97,374.3,374.61,5774.0
2019-05-01 10:30:00,374.49,374.95,374.26,374.28,4200.0,374.49,374.95,374.26,374.28,4200.0
2019-05-01 10:35:00,374.31,374.62,373.58,374.62,5061.0,374.31,374.62,373.58,374.62,5061.0
2019-05-01 10:40:00,374.55,375.38,374.55,375.06,3497.0,374.55,375.38,374.55,375.06,3497.0
2019-05-01 10:45:00,375.35,375.51,374.72,375.27,3800.0,375.35,375.51,374.72,375.27,3800.0
2019-05-01 10:50:00,375.27,375.32,374.28,374.28,5334.0,375.27,375.32,374.28,374.28,5334.0
2019-05-01 10:55:00,374.38,374.81,373.81,374.6,5545.0,374.38,374.81,373.81,374.6,5545.0
2019-05-01 11:00:00,374.81,375.35,374.55,375.16,4510.0,374.81,375.35,374.55,375.16,4510.0
2019-05-01 11:05:00,375.1,375.17,374.71,374.73,7235.0,375.1,375.17,374.71,374.73,7235.0
2019-05-01 11:10:00,374.74,375.04,374.73,374.85,3176.0,374.74,375.04,374.73,374.85,3176.0
2019-05-01 11:15:00,374.98,375.64,374.98,375.64,9236.0,374.98,375.64,374.98,375.64,9236.0
2019-05-01 11:20:00,375.64,375.98,375.46,375.72,4741.0,375.64,375.98,375.46,375.72,4741.0
2019-05-01 11:25:00,375.71,376.0,375.68,375.88,8203.0,375.71,376.0,375.68,375.88,8203.0
2019-05-01 11:30:00,376.0,376.36,376.0,376.36,3684.0,376.0,376.36,376.0,376.36,3684.0
2019-05-01 11:35:00,376.22,376.37,375.99,375.99,7430.0,376.22,376.37,375.99,375.99,7430.0
2019-05-01 11:40:00,376.08,376.4,376.07,376.38,4904.0,376.08,376.4,376.07,376.38,4904.0
2019-05-01 11:45:00,376.49,376.49,376.07,376.11,7034.0,376.49,376.49,376.07,376.11,7034.0
2019-05-01 11:50:00,376.13,376.18,375.94,376.0,3168.0,376.13,376.18,375.94,376.0,3168.0
2019-05-01 11:55:00,376.0,376.69,375.72,376.56,4723.0,376.0,376.69,375.72,376.56,4723.0
2019-05-01 12:00:00,376.69,376.99,376.45,376.99,2700.0,376.69,376.99,376.45,376.99,2700.0
2019-05-01 12:05:00,376.75,377.0,376.6,377.0,1100.0,376.75,377.0,376.6,377.0,1100.0
2019-05-01 12:10:00,376.88,376.93,376.73,376.76,2007.0,376.88,376.93,376.73,376.76,2007.0
2019-05-01 12:15:00,376.92,377.02,376.84,376.92,6134.0,376.92,377.02,376.84,376.92,6134.0
2019-05-01 12:20:00,376.92,377.11,376.31,376.41,11898.0,376.92,377.11,376.31,376.41,11898.0
2019-05-01 12:25:00,376.4,376.4,375.7,375.81,2200.0,376.4,376.4,375.7,375.81,2200.0
2019-05-01 12:30:00,375.81,375.81,375.18,375.2,5800.0,375.81,375.81,375.18,375.2,5800.0
2019-05-01 12:35:00,375.44,376.02,375.33,375.99,2843.0,375.44,376.02,375.33,375.99,2843.0
2019-05-01 12:40:00,376.04,376.04,375.14,375.25,4890.0,376.04,376.04,375.14,375.25,4890.0
2019-05-01 12:45:00,375.42,375.45,374.76,374.76,4907.0,375.42,375.45,374.76,374.76,4907.0
2019-05-01 12:50:00,374.98,375.44,374.97,375.22,4164.0,374.98,375.44,374.97,375.22,4164.0
2019-05-01 12:55:00,375.2,375.45,375.16,375.16,8253.0,375.2,375.45,375.16,375.16,8253.0
2019-05-01 13:00:00,375.31,375.59,374.8,374.8,12520.0,375.31,375.59,374.8,374.8,12520.0
2019-05-01 13:05:00,374.59,374.71,374.06,374.41,5355.0,374.59,374.71,374.06,374.41,5355.0
2019-05-01 13:10:00,374.23,374.23,373.48,373.82,1900.0,374.23,374.23,373.48,373.82,1900.0
2019-05-01 13:15:00,373.78,374.08,372.86,373.34,10975.0,373.78,374.08,372.86,373.34,10975.0
2019-05-01 13:20:00,373.43,373.56,372.98,373.28,4301.0,373.43,373.56,372.98,373.28,4301.0
2019-05-01 13:25:00,373.28,373.89,373.07,373.72,62265.0,373.28,373.89,373.07,373.72,62265.0
2019-05-01 13:30:00,373.68,373.88,373.4,373.49,17807.0,373.68,373.88,373.4,373.49,17807.0
2019-05-01 13:35:00,373.49,374.01,373.23,373.24,22145.0,373.49,374.01,373.23,373.24,22145.0
2019-05-01 13:40:00,373.12,373.51,372.86,373.49,10495.0,373.12,373.51,372.86,373.49,10495.0
2019-05-01 13:45:00,373.31,373.92,373.3,373.92,5000.0,373.31,373.92,373.3,373.92,5000.0
2019-05-01 13:50:00,373.94,373.95,373.64,373.78,2900.0,373.94,373.95,373.64,373.78,2900.0
2019-05-01 13:55:00,373.92,374.84,373.68,374.59,2912.0,373.92,374.84,373.68,374.59,2912.0
2019-05-01 14:00:00,374.59,375.2,374.58,375.03,7245.0,374.59,375.2,374.58,375.03,7245.0
2019-05-01 14:05:00,375.04,375.18,374.28,374.38,11359.0,375.04,375.18,374.28,374.38,11359.0
2019-05-01 14:10:00,374.33,374.91,374.18,374.83,7954.0,374.33,374.91,374.18,374.83,7954.0
2019-05-01 14:15:00,375.22,375.22,374.29,374.6,7779.0,375.22,375.22,374.29,374.6,7779.0
2019-05-01 14:20:00,374.8,374.96,374.21,374.31,5672.0,374.8,374.96,374.21,374.31,5672.0
2019-05-01 14:25:00,374.44,374.73,374.3,374.32,7089.0,374.44,374.73,374.3,374.32,7089.0
2019-05-01 14:30:00,374.46,374.82,373.96,374.36,8218.0,374.46,374.82,373.96,374.36,8218.0
2019-05-01 14:35:00,374.36,374.36,373.29,373.35,12205.0,374.36,374.36,373.29,373.35,12205.0
2019-05-01 14:40:00,373.32,373.4,373.0,373.3,3349.0,373.32,373.4,373.0,373.3,3349.0
2019-05-01 14:45:00,373.15,373.25,372.86,373.12,7000.0,373.15,373.25,372.86,373.12,7000.0
2019-05-01 14:50:00,372.99,373.51,372.7,373.36,7269.0,372.99,373.51,372.7,373.36,7269.0
2019-05-01 14:55:00,373.4,373.4,372.69,372.97,3904.0,373.4,373.4,372.69,372.97,3904.0
2019-05-01 15:00:00,372.91,373.01,372.41,372.41,3100.0,372.91,373.01,372.41,372.41,3100.0
2019-05-01 15:05:00,372.43,372.6,372.27,372.53,8724.0,372.43,372.6,372.27,372.53,8724.0
2019-05-01 15:10:00,372.53,373.05,372.46,373.02,5237.0,372.53,373.05,372.46,373.02,5237.0
2019-05-01 15:15:00,372.99,373.03,372.8,373.02,4110.0,372.99,373.03,372.8,373.02,4110.0
2019-05-01 15:20:00,373.02,373.2,372.13,372.18,4302.0,373.02,373.2,372.13,372.18,4302.0
2019-05-01 15:25:00,372.13,372.54,371.87,372.06,9101.0,372.13,372.54,371.87,372.06,9101.0
2019-05-01 15:30:00,371.95,372.32,371.43,371.99,6285.0,371.95,372.32,371.43,371.99,6285.0
2019-05-01 15:35:00,371.85,372.39,371.85,371.98,5878.0,371.85,372.39,371.85,371.98,5878.0
2019-05-01 15:40:00,372.01,372.08,371.44,371.58,5870.0,372.01,372.08,371.44,371.58,5870.0
2019-05-01 15:45:00,371.54,371.54,370.8,370.8,12723.0,371.54,371.54,370.8,370.8,12723.0
2019-05-01 15:50:00,370.81,371.34,370.74,371.08,12860.0,370.81,371.34,370.74,371.08,12860.0
2019-05-01 15:55:00,371.23,371.52,370.73,370.94,31970.0,371.23,371.52,370.73,370.94,31970.0
2019-05-02 09:30:00,370.82,370.97,369.64,369.91,10667.0,370.82,370.97,369.64,369.91,10667.0
2019-05-02 09:35:00,370.0,370.56,369.29,369.29,6440.0,370.0,370.56,369.29,369.29,6440.0
2019-05-02 09:40:00,368.67,368.86,368.0,368.79,6271.0,368.67,368.86,368.0,368.79,6271.0
2019-05-02 09:45:00,368.5,368.5,366.99,367.84,5759.0,368.5,368.5,366.99,367.84,5759.0
2019-05-02 09:50:00,367.84,369.1,367.58,369.0,3339.0,367.84,369.1,367.58,369.0,3339.0
2019-05-02 09:55:00,368.93,369.17,368.53,368.8,1531.0,368.93,369.17,368.53,368.8,1531.0
2019-05-02 10:00:00,368.84,369.5,368.83,369.5,2700.0,368.84,369.5,368.83,369.5,2700.0
2019-05-02 10:05:00,369.83,370.97,369.83,370.97,2100.0,369.83,370.97,369.83,370.97,2100.0
2019-05-02 10:10:00,370.61,371.63,370.6,371.4,3700.0,370.61,371.63,370.6,371.4,3700.0
2019-05-02 10:15:00,371.41,371.56,370.74,371.21,2355.0,371.41,371.56,370.74,371.21,2355.0
2019-05-02 10:20:00,371.19,371.19,370.4,371.01,4678.0,371.19,371.19,370.4,371.01,4678.0
2019-05-02 10:25:00,371.0,371.0,369.95,369.96,1800.0,371.0,371.0,369.95,369.96,1800.0
2019-05-02 10:30:00,370.12,370.12,369.31,369.74,1800.0,370.12,370.12,369.31,369.74,1800.0
2019-05-02 10:35:00,369.68,370.4,369.52,370.4,2369.0,369.68,370.4,369.52,370.4,2369.0
2019-05-02 10:40:00,370.76,370.76,370.0,370.39,2943.0,370.76,370.76,370.0,370.39,2943.0
2019-05-02 10:45:00,370.48,371.23,370.48,371.23,800.0,370.48,371.23,370.48,371.23,800.0
2019-05-02 10:50:00,370.89,371.06,370.01,370.28,2056.0,370.89,371.06,370.01,370.28,2056.0
2019-05-02 10:55:00,370.25,370.37,369.66,369.85,9220.0,370.25,370.37,369.66,369.85,9220.0
2019-05-02 11:00:00,369.9,370.33,369.72,370.04,3100.0,369.9,370.33,369.72,370.04,3100.0
2019-05-02 11:05:00,370.08,370.11,369.87,369.87,1500.0,370.08,370.11,369.87,369.87,1500.0
2019-05-02 11:10:00,370.05,370.05,369.31,369.31,1300.0,370.05,370.05,369.31,369.31,1300.0
2019-05-02 11:15:00,369.31,369.44,368.12,368.16,8700.0,369.31,369.44,368.12,368.16,8700.0
2019-05-02 11:20:00,368.05,368.55,367.69,368.36,9361.0,368.05,368.55,367.69,368.36,9361.0
2019-05-02 11:25:00,368.42,368.67,368.22,368.42,5600.0,368.42,368.67,368.22,368.42,5600.0
2019-05-02 11:30:00,368.85,369.22,368.6,368.72,4498.0,368.85,369.22,368.6,368.72,4498.0
2019-05-02 11:35:00,368.88,369.08,368.45,368.6,2900.0,368.88,369.08,368.45,368.6,2900.0
2019-05-02 11:40:00,368.58,369.21,368.26,369.03,5815.0,368.58,369.21,368.26,369.03,5815.0
2019-05-02 11:45:00,368.88,369.05,367.55,368.27,5000.0,368.88,369.05,367.55,368.27,5000.0
2019-05-02 11:50:00,368.19,369.0,367.84,368.02,9800.0,368.19,369.0,367.84,368.02,9800.0
2019-05-02 11:55:00,368.01,368.2,367.44,367.93,7129.0,368.01,368.2,367.44,367.93,7129.0
2019-05-02 12:00:00,368.61,368.91,368.02,368.11,3600.0,368.61,368.91,368.02,368.11,3600.0
2019-05-02 12:05:00,368.3,368.65,367.89,368.47,3500.0,368.3,368.65,367.89,368.47,3500.0
2019-05-02 12:10:00,368.48,368.5,367.38,367.68,2000.0,368.48,368.5,367.38,367.68,2000.0
2019-05-02 12:15:00,367.67,367.83,366.42,366.42,3100.0,367.67,367.83,366.42,366.42,3100.0
2019-05-02 12:20:00,366.4,366.79,366.38,366.43,1200.0,366.4,366.79,366.38,366.43,1200.0
2019-05-02 12:25:00,366.15,366.5,365.93,366.06,3505.0,366.15,366.5,365.93,366.06,3505.0
2019-05-02 12:30:00,366.22,366.49,366.03,366.49,900.0,366.22,366.49,366.03,366.49,900.0
2019-05-02 12:35:00,366.64,366.67,366.37,366.65,1000.0,366.64,366.67,366.37,366.65,1000.0
2019-05-02 12:40:00,366.44,366.62,366.08,366.36,5400.0,366.44,366.62,366.08,366.36,5400.0
2019-05-02 12:45:00,366.17,366.66,366.17,366.58,1706.0,366.17,366.66,366.17,366.58,1706.0
2019-05-02 12:50:00,366.38,366.81,366.29,366.66,8300.0,366.38,366.81,366.29,366.66,8300.0
2019-05-02 12:55:00,366.77,366.85,366.43,366.62,1582.0,366.77,366.85,366.43,366.62,1582.0
2019-05-02 13:00:00,366.83,366.86,365.95,365.95,3600.0,366.83,366.86,365.95,365.95,3600.0
2019-05-02 13:05:00,366.19,367.41,365.9,367.41,6275.0,366.19,367.41,365.9,367.41,6275.0
2019-05-02 13:10:00,367.53,367.94,367.53,367.69,2488.0,367.53,367.94,367.53,367.69,2488.0
2019-05-02 13:15:00,367.69,367.82,367.46,367.77,1460.0,367.69,367.82,367.46,367.77,1460.0
2019-05-02 13:20:00,367.94,367.99,367.7,367.99,1100.0,367.94,367.99,367.7,367.99,1100.0
2019-05-02 13:25:00,367.59,367.8,367.44,367.55,2413.0,367.59,367.8,367.44,367.55,2413.0
2019-05-02 13:30:00,367.57,367.68,367.22,367.22,2112.0,367.57,367.68,367.22,367.22,2112.0
2019-05-02 13:35:00,367.39,368.04,367.39,367.75,1100.0,367.39,368.04,367.39,367.75,1100.0
2019-05-02 13:40:00,367.96,368.1,367.63,367.63,1745.0,367.96,368.1,367.63,367.63,1745.0
2019-05-02 13:45:00,367.4,367.87,367.34,367.59,2344.0,367.4,367.87,367.34,367.59,2344.0
2019-05-02 13:50:00,367.66,368.1,367.63,367.63,1100.0,367.66,368.1,367.63,367.63,1100.0
2019-05-02 13:55:00,367.81,367.96,367.4,367.4,3698.0,367.81,367.96,367.4,367.4,3698.0
2019-05-02 14:00:00,367.52,367.77,367.51,367.62,1900.0,367.52,367.77,367.51,367.62,1900.0
2019-05-02 14:05:00,367.36,367.62,367.0,367.0,2722.0,367.36,367.62,367.0,367.0,2722.0
2019-05-02 14:10:00,367.03,367.62,367.01,367.62,900.0,367.03,367.62,367.01,367.62,900.0
2019-05-02 14:15:00,367.52,367.62,367.42,367.62,3214.0,367.52,367.62,367.42,367.62,3214.0
2019-05-02 14:20:00,367.62,368.01,367.62,368.01,1247.0,367.62,368.01,367.62,368.01,1247.0
2019-05-02 14:25:00,368.09,368.34,367.95,368.11,2260.0,368.09,368.34,367.95,368.11,2260.0
2019-05-02 14:30:00,368.12,368.5,368.09,368.35,1800.0,368.12,368.5,368.09,368.35,1800.0
2019-05-02 14:35:00,368.26,368.45,368.1,368.11,1800.0,368.26,368.45,368.1,368.11,1800.0
2019-05-02 14:40:00,367.99,368.25,367.99,368.2,1996.0,367.99,368.25,367.99,368.2,1996.0
2019-05-02 14:45:00,368.31,368.31,367.42,367.43,3500.0,368.31,368.31,367.42,367.43,3500.0
2019-05-02 14:50:00,367.42,368.13,367.15,368.13,4600.0,367.42,368.13,367.15,368.13,4600.0
2019-05-02 14:55:00,368.19,368.29,367.94,368.05,3411.0,368.19,368.29,367.94,368.05,3411.0
2019-05-02 15:00:00,368.09,368.47,367.99,368.47,2500.0,368.09,368.47,367.99,368.47,2500.0
2019-05-02 15:05:00,368.57,368.82,368.5,368.66,4674.0,368.57,368.82,368.5,368.66,4674.0
2019-05-02 15:10:00,368.53,368.9,368.53,368.85,4408.0,368.53,368.9,368.53,368.85,4408.0
2019-05-02 15:15:00,368.8,368.95,368.56,368.68,4253.0,368.8,368.95,368.56,368.68,4253.0
2019-05-02 15:20:00,368.83,369.06,368.83,369.06,3764.0,368.83,369.06,368.83,369.06,3764.0
2019-05-02 15:25:00,369.03,369.11,368.64,368.96,3704.0,369.03,369.11,368.64,368.96,3704.0
2019-05-02 15:30:00,368.84,369.08,368.58,368.9,5100.0,368.84,369.08,368.58,368.9,5100.0
2019-05-02 15:35:00,368.87,369.35,368.45,369.31,13681.0,368.87,369.35,368.45,369.31,13681.0
2019-05-02 15:40:00,369.21,369.25,368.99,369.25,4593.0,369.21,369.25,368.99,369.25,4593.0
2019-05-02 15:45:00,369.11,369.38,369.0,369.0,12017.0,369.11,369.38,369.0,369.0,12017.0
2019-05-02 15:50:00,369.12,369.65,368.82,369.61,12157.0,369.12,369.65,368.82,369.61,12157.0
2019-05-02 15:55:00,369.96,370.58,369.6,370.45,46522.0,369.96,370.58,369.6,370.45,46522.0
2019-05-03 09:30:00,372.12,372.12,369.61,370.0,6905.0,372.12,372.12,369.61,370.0,6905.0
2019-05-03 09:35:00,370.52,372.0,369.71,371.74,3300.0,370.52,372.0,369.71,371.74,3300.0
2019-05-03 09:40:00,371.34,373.43,371.17,373.16,6586.0,371.34,373.43,371.17,373.16,6586.0
2019-05-03 09:45:00,373.04,374.4,373.03,374.38,5709.0,373.04,374.4,373.03,374.38,5709.0
2019-05-03 09:50:00,374.31,374.99,373.79,373.79,5600.0,374.31,374.99,373.79,373.79,5600.0
2019-05-03 09:55:00,373.79,373.84,372.85,372.86,2438.0,373.79,373.84,372.85,372.86,2438.0
2019-05-03 10:00:00,372.44,373.37,372.44,372.97,2278.0,372.44,373.37,372.44,372.97,2278.0
2019-05-03 10:05:00,373.28,374.42,372.99,374.27,5055.0,373.28,374.42,372.99,374.27,5055.0
2019-05-03 10:10:00,374.1,374.3,373.59,373.94,8755.0,374.1,374.3,373.59,373.94,8755.0
2019-05-03 10:15:00,373.94,374.23,373.94,374.23,24400.0,373.94,374.23,373.94,374.23,24400.0
2019-05-03 10:20:00,374.23,374.49,373.99,374.18,4900.0,374.23,374.49,373.99,374.18,4900.0
2019-05-03 10:25:00,374.39,374.94,374.22,374.57,8482.0,374.39,374.94,374.22,374.57,8482.0
2019-05-03 10:30:00,374.77,375.3,374.67,374.67,11173.0,374.77,375.3,374.67,374.67,11173.0
2019-05-03 10:35:00,374.82,375.47,374.64,375.19,4600.0,374.82,375.47,374.64,375.19,4600.0
2019-05-03 10:40:00,375.2,375.2,374.81,374.97,3600.0,375.2,375.2,374.81,374.97,3600.0
2019-05-03 10:45:00,374.97,375.2,374.71,374.71,4200.0,374.97,375.2,374.71,374.71,4200.0
2019-05-03 10:50:00,374.81,374.82,374.1,374.49,2564.0,374.81,374.82,374.1,374.49,2564.0
2019-05-03 10:55:00,374.66,375.03,374.66,374.97,6245.0,374.66,375.03,374.66,374.97,6245.0
2019-05-03 11:00:00,374.98,375.64,374.86,375.61,13468.0,374.98,375.64,374.86,375.61,13468.0
2019-05-03 11:05:00,375.61,376.0,374.45,374.63,7067.0,375.61,376.0,374.45,374.63,7067.0
2019-05-03 11:10:00,374.65,374.95,374.6,374.6,2411.0,374.65,374.95,374.6,374.6,2411.0
2019-05-03 11:15:00,374.56,374.56,374.38,374.56,1811.0,374.56,374.56,374.38,374.56,1811.0
2019-05-03 11:20:00,374.6,375.0,374.59,374.66,4230.0,374.6,375.0,374.59,374.66,4230.0
2019-05-03 11:25:00,374.74,374.75,374.45,374.46,2117.0,374.74,374.75,374.45,374.46,2117.0
2019-05-03 11:30:00,374.57,374.79,374.26,374.47,4034.0,374.57,374.79,374.26,374.47,4034.0
2019-05-03 11:35:00,374.39,374.7,374.35,374.35,7665.0,374.39,374.7,374.35,374.35,7665.0
2019-05-03 11:40:00,374.27,374.98,374.1,374.84,18959.0,374.27,374.98,374.1,374.84,18959.0
2019-05-03 11:45:00,374.77,374.92,374.19,374.24,11098.0,374.77,374.92,374.19,374.24,11098.0
2019-05-03 11:50:00,374.43,374.94,374.31,374.73,6508.0,374.43,374.94,374.31,374.73,6508.0
2019-05-03 11:55:00,374.72,375.12,374.51,374.8,18533.0,374.72,375.12,374.51,374.8,18533.0
2019-05-03 12:00:00,374.67,374.8,374.15,374.25,8000.0,374.67,374.8,374.15,374.25,8000.0
2019-05-03 12:05:00,374.09,374.37,374.03,374.09,12718.0,374.09,374.37,374.03,374.09,12718.0
2019-05-03 12:10:00,374.16,374.95,374.02,374.19,19907.0,374.16,374.95,374.02,374.19,19907.0
2019-05-03 12:15:00,374.22,374.73,374.2,374.31,17255.0,374.22,374.73,374.2,374.31,17255.0
2019-05-03 12:20:00,374.36,374.46,374.14,374.37,4942.0,374.36,374.46,374.14,374.37,4942.0
2019-05-03 12:25:00,374.39,374.51,374.2,374.4,7126.0,374.39,374.51,374.2,374.4,7126.0
2019-05-03 12:30:00,374.37,375.17,374.15,375.0,8301.0,374.37,375.17,374.15,375.0,8301.0
2019-05-03 12:35:00,375.14,375.15,374.81,374.9,2300.0,375.14,375.15,374.81,374.9,2300.0
2019-05-03 12:40:00,374.94,375.05,374.82,375.0,1721.0,374.94,375.05,374.82,375.0,1721.0
2019-05-03 12:45:00,374.9,374.94,374.68,374.82,1402.0,374.9,374.94,374.68,374.82,1402.0
2019-05-03 12:50:00,374.82,375.05,374.67,375.05,2945.0,374.82,375.05,374.67,375.05,2945.0
2019-05-03 12:55:00,375.02,375.36,374.99,374.99,2500.0,375.02,375.36,374.99,374.99,2500.0
2019-05-03 13:00:00,375.18,375.29,374.86,374.96,3735.0,375.18,375.29,374.86,374.96,3735.0
2019-05-03 13:05:00,374.83,375.09,374.79,374.8,8835.0,374.83,375.09,374.79,374.8,8835.0
2019-05-03 13:10:00,374.74,375.64,374.67,375.64,9283.0,374.74,375.64,374.67,375.64,9283.0
2019-05-03 13:15:00,375.62,376.1,375.61,376.03,5239.0,375.62,376.1,375.61,376.03,5239.0
2019-05-03 13:20:00,376.15,376.32,375.96,376.19,4691.0,376.15,376.32,375.96,376.19,4691.0
2019-05-03 13:25:00,376.23,376.38,376.11,376.38,2202.0,376.23,376.38,376.11,376.38,2202.0
2019-05-03 13:30:00,376.16,376.41,375.92,376.05,1500.0,376.16,376.41,375.92,376.05,1500.0
2019-05-03 13:35:00,375.68,375.92,375.64,375.91,800.0,375.68,375.92,375.64,375.91,800.0
2019-05-03 13:40:00,375.77,375.78,375.33,375.34,5032.0,375.77,375.78,375.33,375.34,5032.0
2019-05-03 13:45:00,375.12,375.76,375.12,375.65,4285.0,375.12,375.76,375.12,375.65,4285.0
2019-05-03 13:50:00,375.79,376.44,375.79,376.29,2954.0,375.79,376.44,375.79,376.29,2954.0
2019-05-03 13:55:00,376.01,376.18,375.88,375.93,4350.0,376.01,376.18,375.88,375.93,4350.0
2019-05-03 14:00:00,375.71,375.78,375.56,375.75,995.0,375.71,375.78,375.56,375.75,995.0
2019-05-03 14:05:00,375.77,375.97,375.57,375.57,2500.0,375.77,375.97,375.57,375.57,2500.0
2019-05-03 14:10:00,375.74,376.02,375.74,376.02,2931.0,375.74,376.02,375.74,376.02,2931.0
2019-05-03 14:15:00,375.94,375.97,375.68,375.68,1800.0,375.94,375.97,375.68,375.68,1800.0
2019-05-03 14:20:00,375.77,375.79,375.5,375.5,2610.0,375.77,375.79,375.5,375.5,2610.0
2019-05-03 14:25:00,375.5,376.17,375.5,376.16,3308.0,375.5,376.17,375.5,376.16,3308.0
2019-05-03 14:30:00,376.18,376.18,375.81,376.04,2788.0,376.18,376.18,375.81,376.04,2788.0
2019-05-03 14:35:00,376.0,376.11,375.83,376.01,2800.0,376.0,376.11,375.83,376.01,2800.0
2019-05-03 14:40:00,376.0,376.12,375.9,376.06,4183.0,376.0,376.12,375.9,376.06,4183.0
2019-05-03 14:45:00,376.24,376.47,376.16,376.37,12000.0,376.24,376.47,376.16,376.37,12000.0
2019-05-03 14:50:00,376.37,376.39,375.79,376.13,40414.0,376.37,376.39,375.79,376.13,40414.0
2019-05-03 14:55:00,376.16,377.12,376.01,376.88,9983.0,376.16,377.12,376.01,376.88,9983.0
2019-05-03 15:00:00,376.83,376.83,376.11,376.64,12960.0,376.83,376.83,376.11,376.64,12960.0
2019-05-03 15:05:00,376.67,376.78,376.53,376.62,4000.0,376.67,376.78,376.53,376.62,4000.0
2019-05-03 15:10:00,376.68,377.74,376.68,377.29,16141.0,376.68,377.74,376.68,377.29,16141.0
2019-05-03 15:15:00,377.32,377.49,376.84,376.94,6323.0,377.32,377.49,376.84,376.94,6323.0
2019-05-03 15:20:00,376.84,377.34,376.6,377.34,13413.0,376.84,377.34,376.6,377.34,13413.0
2019-05-03 15:25:00,377.34,377.63,377.17,377.31,12029.0,377.34,377.63,377.17,377.31,12029.0
2019-05-03 15:30:00,377.18,377.22,376.73,376.94,2895.0,377.18,377.22,376.73,376.94,2895.0
2019-05-03 15:35:00,376.89,377.02,376.65,376.99,5821.0,376.89,377.02,376.65,376.99,5821.0
2019-05-03 15:40:00,376.96,377.26,376.85,377.1,8685.0,376.96,377.26,376.85,377.1,8685.0
2019-05-03 15:45:00,377.08,377.41,376.95,377.06,11321.0,377.08,377.41,376.95,377.06,11321.0
2019-05-03 15:50:00,377.1,377.15,376.96,377.1,9342.0,377.1,377.15,376.96,377.1,9342.0
2019-05-03 15:55:00,377.15,377.93,377.1,377.69,53806.0,377.15,377.93,377.1,377.69,53806.0
2019-05-06 09:30:00,372.67,376.97,372.58,374.28,11582.0,372.67,376.97,372.58,374.28,11582.0
2019-05-06 09:35:00,374.45,375.16,374.45,375.0,1200.0,374.45,375.16,374.45,375.0,1200.0
2019-05-06 09:40:00,375.0,375.97,374.84,375.36,6335.0,375.0,375.97,374.84,375.36,6335.0
2019-05-06 09:45:00,375.13,375.34,374.65,374.83,34051.0,375.13,375.34,374.65,374.83,34051.0
2019-05-06 09:50:00,374.66,374.98,374.07,374.15,8700.0,374.66,374.98,374.07,374.15,8700.0
2019-05-06 09:55:00,374.38,375.18,374.31,375.18,7227.0,374.38,375.18,374.31,375.18,7227.0
2019-05-06 10:00:00,375.14,375.25,374.74,375.01,13665.0,375.14,375.25,374.74,375.01,13665.0
2019-05-06 10:05:00,374.79,375.19,374.7,375.1,3380.0,374.79,375.19,374.7,375.1,3380.0
2019-05-06 10:10:00,375.02,375.51,375.02,375.4,5160.0,375.02,375.51,375.02,375.4,5160.0
2019-05-06 10:15:00,375.46,376.01,375.38,375.82,6300.0,375.46,376.01,375.38,375.82,6300.0
2019-05-06 10:20:00,375.83,375.98,375.44,375.44,6800.0,375.83,375.98,375.44,375.44,6800.0
2019-05-06 10:25:00,375.49,375.62,375.0,375.62,15422.0,375.49,375.62,375.0,375.62,15422.0
2019-05-06 10:30:00,375.72,375.92,375.31,375.45,6632.0,375.72,375.92,375.31,375.45,6632.0
2019-05-06 10:35:00,375.37,375.52,375.05,375.07,6536.0,375.37,375.52,375.05,375.07,6536.0
2019-05-06 10:40:00,375.09,375.37,375.04,375.3,9716.0,375.09,375.37,375.04,375.3,9716.0
2019-05-06 10:45:00,375.14,375.6,374.91,375.6,9212.0,375.14,375.6,374.91,375.6,9212.0
2019-05-06 10:50:00,375.56,375.98,375.3,375.3,7918.0,375.56,375.98,375.3,375.3,7918.0
2019-05-06 10:55:00,375.21,375.39,375.05,375.29,3900.0,375.21,375.39,375.05,375.29,3900.0
2019-05-06 11:00:00,375.44,375.58,375.3,375.55,8752.0,375.44,375.58,375.3,375.55,8752.0
2019-05-06 11:05:00,375.51,375.66,375.21,375.37,10918.0,375.51,375.66,375.21,375.37,10918.0
2019-05-06 11:10:00,375.45,375.54,374.95,375.23,5900.0,375.45,375.54,374.95,375.23,5900.0
2019-05-06 11:15:00,375.18,375.55,375.15,375.44,4892.0,375.18,375.55,375.15,375.44,4892.0
2019-05-06 11:20:00,375.44,375.49,375.03,375.03,7228.0,375.44,375.49,375.03,375.03,7228.0
2019-05-06 11:25:00,374.92,375.54,374.92,375.54,2620.0,374.92,375.54,374.92,375.54,2620.0
2019-05-06 11:30:00,375.45,375.86,374.16,374.35,59788.0,375.45,375.86,374.16,374.35,59788.0
2019-05-06 11:35:00,374.12,374.96,374.12,374.96,3627.0,374.12,374.96,374.12,374.96,3627.0
2019-05-06 11:40:00,374.86,375.42,374.86,375.41,4838.0,374.86,375.42,374.86,375.41,4838.0
2019-05-06 11:45:00,375.28,375.8,375.06,375.4,2750.0,375.28,375.8,375.06,375.4,2750.0
2019-05-06 11:50:00,375.01,375.23,374.9,375.01,1551.0,375.01,375.23,374.9,375.01,1551.0
2019-05-06 11:55:00,375.26,375.26,374.95,374.98,2000.0,375.26,375.26,374.95,374.98,2000.0
2019-05-06 12:00:00,375.29,375.33,374.94,374.94,4224.0,375.29,375.33,374.94,374.94,4224.0
2019-05-06 12:05:00,374.71,375.06,374.53,374.95,5133.0,374.71,375.06,374.53,374.95,5133.0
2019-05-06 12:10:00,374.97,375.41,374.79,375.41,2900.0,374.97,375.41,374.79,375.41,2900.0
2019-05-06 12:15:00,375.15,375.15,374.81,375.01,4450.0,375.15,375.15,374.81,375.01,4450.0
2019-05-06 12:20:00,375.01,375.04,374.88,375.04,1900.0,375.01,375.04,374.88,375.04,1900.0
2019-05-06 12:25:00,375.25,375.4,375.08,375.08,1600.0,375.25,375.4,375.08,375.08,1600.0
2019-05-06 12:30:00,375.35,375.54,375.29,375.54,2500.0,375.35,375.54,375.29,375.54,2500.0
2019-05-06 12:35:00,375.61,375.85,375.6,375.74,1210.0,375.61,375.85,375.6,375.74,1210.0
2019-05-06 12:40:00,375.74,375.74,375.5,375.6,2368.0,375.74,375.74,375.5,375.6,2368.0
2019-05-06 12:45:00,375.6,375.98,375.5,375.88,3572.0,375.6,375.98,375.5,375.88,3572.0
2019-05-06 12:50:00,375.84,375.84,375.6,375.6,1300.0,375.84,375.84,375.6,375.6,1300.0
2019-05-06 12:55:00,375.58,375.63,374.95,375.0,11676.0,375.58,375.63,374.95,375.0,11676.0
2019-05-06 13:00:00,374.95,375.33,374.65,374.76,6199.0,374.95,375.33,374.65,374.76,6199.0
2019-05-06 13:05:00,374.79,375.26,374.72,374.72,2825.0,374.79,375.26,374.72,374.72,2825.0
2019-05-06 13:10:00,374.91,375.12,374.63,375.12,2600.0,374.91,375.12,374.63,375.12,2600.0
2019-05-06 13:15:00,375.1,375.1,374.66,374.66,55428.0,375.1,375.1,374.66,374.66,55428.0
2019-05-06 13:20:00,374.67,374.72,373.69,373.7,7288.0,374.67,374.72,373.69,373.7,7288.0
2019-05-06 13:25:00,373.93,374.34,373.93,374.22,1500.0,373.93,374.34,373.93,374.22,1500.0
2019-05-06 13:30:00,374.31,374.32,374.1,374.27,2750.0,374.31,374.32,374.1,374.27,2750.0
2019-05-06 13:35:00,374.18,374.22,373.83,373.84,2410.0,374.18,374.22,373.83,373.84,2410.0
2019-05-06 13:40:00,373.92,374.5,373.92,374.36,5562.0,373.92,374.5,373.92,374.36,5562.0
2019-05-06 13:45:00,374.26,374.53,374.2,374.42,2600.0,374.26,374.53,374.2,374.42,2600.0
2019-05-06 13:50:00,374.41,374.51,374.24,374.4,4442.0,374.41,374.51,374.24,374.4,4442.0
2019-05-06 13:55:00,374.31,374.5,374.09,374.5,6689.0,374.31,374.5,374.09,374.5,6689.0
2019-05-06 14:00:00,374.5,374.65,374.28,374.29,9542.0,374.5,374.65,374.28,374.29,9542.0
2019-05-06 14:05:00,374.27,374.54,374.27,374.54,2782.0,374.27,374.54,374.27,374.54,2782.0
2019-05-06 14:10:00,374.52,374.62,374.22,374.38,2800.0,374.52,374.62,374.22,374.38,2800.0
2019-05-06 14:15:00,374.46,374.94,374.46,374.94,3637.0,374.46,374.94,374.46,374.94,3637.0
2019-05-06 14:20:00,374.69,374.69,374.44,374.45,2800.0,374.69,374.69,374.44,374.45,2800.0
2019-05-06 14:25:00,374.5,374.64,374.5,374.63,5500.0,374.5,374.64,374.5,374.63,5500.0
2019-05-06 14:30:00,374.51,374.83,374.51,374.69,5725.0,374.51,374.83,374.51,374.69,5725.0
2019-05-06 14:35:00,374.64,374.83,374.61,374.72,5900.0,374.64,374.83,374.61,374.72,5900.0
2019-05-06 14:40:00,374.7,375.02,374.43,374.98,4577.0,374.7,375.02,374.43,374.98,4577.0
2019-05-06 14:45:00,374.98,375.39,374.93,375.25,7689.0,374.98,375.39,374.93,375.25,7689.0
2019-05-06 14:50:00,375.26,375.49,374.89,375.08,4800.0,375.26,375.49,374.89,375.08,4800.0
2019-05-06 14:55:00,375.0,375.1,374.38,374.4,10999.0,375.0,375.1,374.38,374.4,10999.0
2019-05-06 15:00:00,374.39,374.78,374.27,374.78,5676.0,374.39,374.78,374.27,374.78,5676.0
2019-05-06 15:05:00,374.81,375.14,374.55,374.95,4734.0,374.81,375.14,374.55,374.95,4734.0
2019-05-06 15:10:00,374.85,374.92,374.5,374.56,2000.0,374.85,374.92,374.5,374.56,2000.0
2019-05-06 15:15:00,374.63,374.89,374.56,374.88,3073.0,374.63,374.89,374.56,374.88,3073.0
2019-05-06 15:20:00,374.82,375.17,374.76,375.11,2900.0,374.82,375.17,374.76,375.11,2900.0
2019-05-06 15:25:00,375.11,375.2,374.95,374.97,5968.0,375.11,375.2,374.95,374.97,5968.0
2019-05-06 15:30:00,374.97,375.12,374.85,375.01,6727.0,374.97,375.12,374.85,375.01,6727.0
2019-05-06 15:35:00,375.11,375.16,374.99,375.09,4320.0,375.11,375.16,374.99,375.09,4320.0
2019-05-06 15:40:00,375.13,375.15,374.84,375.13,12700.0,375.13,375.15,374.84,375.13,12700.0
2019-05-06 15:45:00,375.13,375.38,375.08,375.11,7645.0,375.13,375.38,375.08,375.11,7645.0
2019-05-06 15:50:00,375.19,375.7,375.18,375.62,14564.0,375.19,375.7,375.18,375.62,14564.0
2019-05-06 15:55:00,375.56,376.59,375.49,376.47,63434.0,375.56,376.59,375.49,376.47,63434.0
2019-05-07 09:30:00,372.31,372.45,368.2,371.21,14043.0,372.31,372.45,368.2,371.21,14043.0
2019-05-07 09:35:00,371.91,372.71,371.44,372.3,3706.0,371.91,372.71,371.44,372.3,3706.0
2019-05-07 09:40:00,372.3,372.64,371.68,372.15,7234.0,372.3,372.64,371.68,372.15,7234.0
2019-05-07 09:45:00,372.31,372.46,370.74,371.01,7500.0,372.31,372.46,370.74,371.01,7500.0
2019-05-07 09:50:00,371.43,371.91,371.1,371.33,9500.0,371.43,371.91,371.1,371.33,9500.0
2019-05-07 09:55:00,371.05,372.92,370.97,372.58,13321.0,371.05,372.92,370.97,372.58,13321.0
2019-05-07 10:00:00,372.72,373.31,372.57,372.64,10542.0,372.72,373.31,372.57,372.64,10542.0
2019-05-07 10:05:00,372.84,373.69,372.82,373.69,3600.0,372.84,373.69,372.82,373.69,3600.0
2019-05-07 10:10:00,373.45,373.74,373.38,373.68,3844.0,373.45,373.74,373.38,373.68,3844.0
2019-05-07 10:15:00,373.75,374.2,373.54,374.16,2901.0,373.75,374.2,373.54,374.16,2901.0
2019-05-07 10:20:00,373.95,374.41,373.95,374.22,4252.0,373.95,374.41,373.95,374.22,4252.0
2019-05-07 10:25:00,374.05,374.4,373.7,374.4,3427.0,374.05,374.4,373.7,374.4,3427.0
2019-05-07 10:30:00,374.44,375.13,374.44,374.59,3900.0,374.44,375.13,374.44,374.59,3900.0
2019-05-07 10:35:00,374.43,374.82,373.98,373.98,9181.0,374.43,374.82,373.98,373.98,9181.0
2019-05-07 10:40:00,373.99,374.21,373.44,373.47,9572.0,373.99,374.21,373.44,373.47,9572.0
2019-05-07 10:45:00,373.43,373.85,373.06,373.52,11217.0,373.43,373.85,373.06,373.52,11217.0
2019-05-07 10:50:00,373.57,373.61,373.14,373.25,5230.0,373.57,373.61,373.14,373.25,5230.0
2019-05-07 10:55:00,373.42,373.85,373.18,373.85,4296.0,373.42,373.85,373.18,373.85,4296.0
2019-05-07 11:00:00,373.79,373.87,373.17,373.18,4120.0,373.79,373.87,373.17,373.18,4120.0
2019-05-07 11:05:00,373.49,373.98,373.49,373.98,2900.0,373.49,373.98,373.49,373.98,2900.0
2019-05-07 11:10:00,373.86,374.26,373.75,374.25,1905.0,373.86,374.26,373.75,374.25,1905.0
2019-05-07 11:15:00,374.43,374.43,373.55,373.69,4701.0,374.43,374.43,373.55,373.69,4701.0
2019-05-07 11:20:00,373.63,374.08,373.47,373.87,1400.0,373.63,374.08,373.47,373.87,1400.0
2019-05-07 11:25:00,373.84,374.29,373.47,373.98,6143.0,373.84,374.29,373.47,373.98,6143.0
2019-05-07 11:30:00,374.18,374.43,373.97,374.03,4988.0,374.18,374.43,373.97,374.03,4988.0
2019-05-07 11:35:00,373.94,374.2,373.76,373.96,2545.0,373.94,374.2,373.76,373.96,2545.0
2019-05-07 11:40:00,374.01,374.15,373.42,373.42,3200.0,374.01,374.15,373.42,373.42,3200.0
2019-05-07 11:45:00,373.48,374.04,373.34,373.82,2800.0,373.48,374.04,373.34,373.82,2800.0
2019-05-07 11:50:00,373.7,373.77,373.16,373.19,5600.0,373.7,373.77,373.16,373.19,5600.0
2019-05-07 11:55:00,373.39,373.46,372.89,373.22,5062.0,373.39,373.46,372.89,373.22,5062.0
2019-05-07 12:00:00,373.36,373.38,372.86,373.16,5360.0,373.36,373.38,372.86,373.16,5360.0
2019-05-07 12:05:00,373.09,373.58,373.09,373.53,2000.0,373.09,373.58,373.09,373.53,2000.0
2019-05-07 12:10:00,373.51,374.04,373.44,373.74,3404.0,373.51,374.04,373.44,373.74,3404.0
2019-05-07 12:15:00,373.74,374.27,373.73,374.05,2400.0,373.74,374.27,373.73,374.05,2400.0
2019-05-07 12:20:00,374.2,374.46,374.1,374.33,38803.0,374.2,374.46,374.1,374.33,38803.0
2019-05-07 12:25:00,374.28,374.78,374.21,374.71,5200.0,374.28,374.78,374.21,374.71,5200.0
2019-05-07 12:30:00,374.9,374.9,374.37,374.37,4702.0,374.9,374.9,374.37,374.37,4702.0
2019-05-07 12:35:00,374.44,374.75,374.38,374.63,1500.0,374.44,374.75,374.38,374.63,1500.0
2019-05-07 12:40:00,374.73,374.73,374.49,374.61,1200.0,374.73,374.73,374.49,374.61,1200.0
2019-05-07 12:45:00,374.6,374.6,374.11,374.13,13876.0,374.6,374.6,374.11,374.13,13876.0
2019-05-07 12:50:00,374.18,374.54,374.18,374.36,2685.0,374.18,374.54,374.18,374.36,2685.0
2019-05-07 12:55:00,374.24,374.43,373.8,374.01,4200.0,374.24,374.43,373.8,374.01,4200.0
2019-05-07 13:00:00,373.86,374.02,373.29,373.29,4831.0,373.86,374.02,373.29,373.29,4831.0
2019-05-07 13:05:00,373.41,373.41,372.66,372.85,6169.0,373.41,373.41,372.66,372.85,6169.0
2019-05-07 13:10:00,372.85,373.3,372.66,372.91,3826.0,372.85,373.3,372.66,372.91,3826.0
2019-05-07 13:15:00,372.93,373.19,372.77,372.86,3301.0,372.93,373.19,372.77,372.86,3301.0
2019-05-07 13:20:00,372.66,373.02,372.29,372.29,9701.0,372.66,373.02,372.29,372.29,9701.0
2019-05-07 13:25:00,372.29,372.43,371.98,372.29,1963.0,372.29,372.43,371.98,372.29,1963.0
2019-05-07 13:30:00,372.04,372.28,371.89,372.28,2286.0,372.04,372.28,371.89,372.28,2286.0
2019-05-07 13:35:00,372.17,372.3,371.89,372.21,1900.0,372.17,372.3,371.89,372.21,1900.0
2019-05-07 13:40:00,372.13,372.36,371.53,371.87,3639.0,372.13,372.36,371.53,371.87,3639.0
2019-05-07 13:45:00,372.05,372.52,371.98,372.46,2401.0,372.05,372.52,371.98,372.46,2401.0
2019-05-07 13:50:00,372.38,372.72,372.3,372.54,2400.0,372.38,372.72,372.3,372.54,2400.0
2019-05-07 13:55:00,372.76,372.76,372.4,372.47,2800.0,372.76,372.76,372.4,372.47,2800.0
2019-05-07 14:00:00,372.45,372.8,372.26,372.74,6100.0,372.45,372.8,372.26,372.74,6100.0
2019-05-07 14:05:00,372.71,373.99,372.71,373.51,7547.0,372.71,373.99,372.71,373.51,7547.0
2019-05-07 14:10:00,373.48,373.55,372.93,373.04,7100.0,373.48,373.55,372.93,373.04,7100.0
2019-05-07 14:15:00,373.09,373.5,372.96,373.5,5525.0,373.09,373.5,372.96,373.5,5525.0
2019-05-07 14:20:00,373.43,373.74,373.16,373.18,3365.0,373.43,373.74,373.16,373.18,3365.0
2019-05-07 14:25:00,373.3,373.5,372.68,372.86,8818.0,373.3,373.5,372.68,372.86,8818.0
2019-05-07 14:30:00,372.96,372.96,372.17,372.17,3800.0,372.96,372.96,372.17,372.17,3800.0
2019-05-07 14:35:00,372.25,372.5,371.73,372.2,4323.0,372.25,372.5,371.73,372.2,4323.0
2019-05-07 14:40:00,372.27,372.6,372.13,372.13,3700.0,372.27,372.6,372.13,372.13,3700.0
2019-05-07 14:45:00,372.06,372.45,371.96,372.17,3191.0,372.06,372.45,371.96,372.17,3191.0
2019-05-07 14:50:00,372.09,373.25,372.09,373.12,4213.0,372.09,373.25,372.09,373.12,4213.0
2019-05-07 14:55:00,373.12,373.67,373.12,373.22,3350.0,373.12,373.67,373.12,373.22,3350.0
2019-05-07 15:00:00,373.43,373.44,372.82,372.94,2600.0,373.43,373.44,372.82,372.94,2600.0
2019-05-07 15:05:00,372.91,373.41,372.45,373.36,6220.0,372.91,373.41,372.45,373.36,6220.0
2019-05-07 15:10:00,373.7,373.93,373.54,373.64,4070.0,373.7,373.93,373.54,373.64,4070.0
2019-05-07 15:15:00,373.63,374.06,373.25,373.79,8901.0,373.63,374.06,373.25,373.79,8901.0
2019-05-07 15:20:00,373.75,374.03,373.39,373.71,3400.0,373.75,374.03,373.39,373.71,3400.0
2019-05-07 15:25:00,373.5,373.78,373.47,373.78,4700.0,373.5,373.78,373.47,373.78,4700.0
2019-05-07 15:30:00,373.76,373.76,373.06,373.17,8882.0,373.76,373.76,373.06,373.17,8882.0
2019-05-07 15:35:00,373.19,373.2,372.41,372.77,10070.0,373.19,373.2,372.41,372.77,10070.0
2019-05-07 15:40:00,372.93,373.88,372.76,373.88,4500.0,372.93,373.88,372.76,373.88,4500.0
2019-05-07 15:45:00,373.96,374.45,373.83,374.45,8401.0,373.96,374.45,373.83,374.45,8401.0
2019-05-07 15:50:00,374.27,374.78,374.25,374.69,64332.0,374.27,374.78,374.25,374.69,64332.0
2019-05-07 15:55:00,374.83,375.31,374.5,374.71,44599.0,374.83,375.31,374.5,374.71,44599.0
2019-05-08 09:30:00,374.64,374.64,372.13,372.13,4565.0,374.64,374.64,372.13,372.13,4565.0
2019-05-08 09:35:00,372.25,372.26,370.14,371.09,7052.0,372.25,372.26,370.14,371.09,7052.0
2019-05-08 09:40:00,371.04,373.14,370.83,372.04,7600.0,371.04,373.14,370.83,372.04,7600.0
2019-05-08 09:45:00,372.74,374.94,372.65,374.05,10011.0,372.74,374.94,372.65,374.05,10011.0
2019-05-08 09:50:00,374.14,374.14,373.52,373.52,3200.0,374.14,374.14,373.52,373.52,3200.0
2019-05-08 09:55:00,373.94,374.23,373.66,373.66,1200.0,373.94,374.23,373.66,373.66,1200.0
2019-05-08 10:00:00,374.32,374.79,373.4,373.6,5279.0,374.32,374.79,373.4,373.6,5279.0
2019-05-08 10:05:00,373.43,374.75,373.43,374.53,11200.0,373.43,374.75,373.43,374.53,11200.0
2019-05-08 10:10:00,374.01,374.29,373.45,374.29,4071.0,374.01,374.29,373.45,374.29,4071.0
2019-05-08 10:15:00,374.33,374.94,374.18,374.32,2806.0,374.33,374.94,374.18,374.32,2806.0
2019-05-08 10:20:00,374.06,374.52,373.01,374.44,6809.0,374.06,374.52,373.01,374.44,6809.0
2019-05-08 10:25:00,374.35,374.79,373.99,374.55,3000.0,374.35,374.79,373.99,374.55,3000.0
2019-05-08 10:30:00,374.55,374.96,374.14,374.14,3283.0,374.55,374.96,374.14,374.14,3283.0
2019-05-08 10:35:00,374.09,374.36,373.36,373.37,3400.0,374.09,374.36,373.36,373.37,3400.0
2019-05-08 10:40:00,373.81,374.26,373.63,374.23,2380.0,373.81,374.26,373.63,374.23,2380.0
2019-05-08 10:45:00,374.21,374.41,374.16,374.21,3896.0,374.21,374.41,374.16,374.21,3896.0
2019-05-08 10:50:00,374.22,374.4,374.04,374.25,4400.0,374.22,374.4,374.04,374.25,4400.0
2019-05-08 10:55:00,374.25,375.12,373.78,375.02,7205.0,374.25,375.12,373.78,375.02,7205.0
2019-05-08 11:00:00,375.17,375.39,373.92,374.36,5256.0,375.17,375.39,373.92,374.36,5256.0
2019-05-08 11:05:00,374.29,375.12,374.12,374.73,6100.0,374.29,375.12,374.12,374.73,6100.0
2019-05-08 11:10:00,374.7,374.85,374.06,374.23,14874.0,374.7,374.85,374.06,374.23,14874.0
2019-05-08 11:15:00,374.39,374.85,374.39,374.74,3778.0,374.39,374.85,374.39,374.74,3778.0
2019-05-08 11:20:00,374.75,374.82,374.22,374.67,9770.0,374.75,374.82,374.22,374.67,9770.0
2019-05-08 11:25:00,374.67,375.02,374.55,374.9,2990.0,374.67,375.02,374.55,374.9,2990.0
2019-05-08 11:30:00,374.86,375.09,373.77,373.94,9650.0,374.86,375.09,373.77,373.94,9650.0
2019-05-08 11:35:00,373.99,373.99,373.1,373.37,3892.0,373.99,373.99,373.1,373.37,3892.0
2019-05-08 11:40:00,373.44,373.44,372.77,373.1,2930.0,373.44,373.44,372.77,373.1,2930.0
2019-05-08 11:45:00,373.25,374.29,373.25,374.29,3436.0,373.25,374.29,373.25,374.29,3436.0
2019-05-08 11:50:00,374.11,374.62,374.0,374.57,3225.0,374.11,374.62,374.0,374.57,3225.0
2019-05-08 11:55:00,374.73,375.21,374.73,374.82,2420.0,374.73,375.21,374.73,374.82,2420.0
2019-05-08 12:00:00,374.81,374.81,373.63,373.63,2163.0,374.81,374.81,373.63,373.63,2163.0
2019-05-08 12:05:00,373.79,373.91,373.69,373.73,3638.0,373.79,373.91,373.69,373.73,3638.0
2019-05-08 12:10:00,373.8,373.8,373.6,373.61,1200.0,373.8,373.8,373.6,373.61,1200.0
2019-05-08 12:15:00,373.71,374.12,373.7,374.12,3893.0,373.71,374.12,373.7,374.12,3893.0
2019-05-08 12:20:00,373.99,374.12,373.47,373.47,5015.0,373.99,374.12,373.47,373.47,5015.0
2019-05-08 12:25:00,373.39,374.03,373.37,373.96,2750.0,373.39,374.03,373.37,373.96,2750.0
2019-05-08 12:30:00,374.0,374.08,373.81,373.94,1950.0,374.0,374.08,373.81,373.94,1950.0
2019-05-08 12:35:00,374.13,374.65,374.13,374.59,3711.0,374.13,374.65,374.13,374.59,3711.0
2019-05-08 12:40:00,374.66,374.68,374.63,374.67,400.0,374.66,374.68,374.63,374.67,400.0
2019-05-08 12:45:00,374.74,375.1,374.74,375.0,2600.0,374.74,375.1,374.74,375.0,2600.0
2019-05-08 12:50:00,375.09,375.27,375.04,375.04,1500.0,375.09,375.27,375.04,375.04,1500.0
2019-05-08 12:55:00,375.21,375.33,375.1,375.33,600.0,375.21,375.33,375.1,375.33,600.0
2019-05-08 13:00:00,375.34,375.51,375.01,375.3,5300.0,375.34,375.51,375.01,375.3,5300.0
2019-05-08 13:05:00,375.43,375.43,374.94,374.94,1700.0,375.43,375.43,374.94,374.94,1700.0
2019-05-08 13:10:00,374.88,374.88,374.5,374.53,2000.0,374.88,374.88,374.5,374.53,2000.0
2019-05-08 13:15:00,374.59,374.75,374.55,374.56,3400.0,374.59,374.75,374.55,374.56,3400.0
2019-05-08 13:20:00,374.56,374.7,374.43,374.55,5216.0,374.56,374.7,374.43,374.55,5216.0
2019-05-08 13:25:00,374.52,374.71,374.45,374.55,2928.0,374.52,374.71,374.45,374.55,2928.0
2019-05-08 13:30:00,374.67,374.8,374.55,374.7,2844.0,374.67,374.8,374.55,374.7,2844.0
2019-05-08 13:35:00,374.6,374.6,373.67,374.1,3600.0,374.6,374.6,373.67,374.1,3600.0
2019-05-08 13:40:00,374.04,374.28,373.98,374.15,1029.0,374.04,374.28,373.98,374.15,1029.0
2019-05-08 13:45:00,374.16,374.27,373.92,374.14,2800.0,374.16,374.27,373.92,374.14,2800.0
2019-05-08 13:50:00,374.14,374.21,374.07,374.12,2100.0,374.14,374.21,374.07,374.12,2100.0
2019-05-08 13:55:00,374.1,374.33,374.09,374.27,2300.0,374.1,374.33,374.09,374.27,2300.0
2019-05-08 14:00:00,374.35,374.35,373.81,373.82,2959.0,374.35,374.35,373.81,373.82,2959.0
2019-05-08 14:05:00,373.73,373.74,373.59,373.74,1800.0,373.73,373.74,373.59,373.74,1800.0
2019-05-08 14:10:00,373.81,373.86,373.56,373.71,1300.0,373.81,373.86,373.56,373.71,1300.0
2019-05-08 14:15:00,373.82,374.18,373.78,374.18,1300.0,373.82,374.18,373.78,374.18,1300.0
2019-05-08 14:20:00,374.15,374.87,374.15,374.87,7100.0,374.15,374.87,374.15,374.87,7100.0
2019-05-08 14:25:00,374.96,374.96,374.51,374.51,1100.0,374.96,374.96,374.51,374.51,1100.0
2019-05-08 14:30:00,374.53,374.82,374.53,374.82,1300.0,374.53,374.82,374.53,374.82,1300.0
2019-05-08 14:35:00,374.73,374.94,374.7,374.83,2501.0,374.73,374.94,374.7,374.83,2501.0
2019-05-08 14:40:00,374.88,374.91,374.57,374.61,10679.0,374.88,374.91,374.57,374.61,10679.0
2019-05-08 14:45:00,374.52,374.82,374.46,374.78,2100.0,374.52,374.82,374.46,374.78,2100.0
2019-05-08 14:50:00,374.74,374.83,374.54,374.58,3200.0,374.74,374.83,374.54,374.58,3200.0
2019-05-08 14:55:00,374.55,374.72,374.39,374.52,9500.0,374.55,374.72,374.39,374.52,9500.0
2019-05-08 15:00:00,374.68,374.9,374.51,374.51,5267.0,374.68,374.9,374.51,374.51,5267.0
2019-05-08 15:05:00,374.6,374.78,374.53,374.64,9300.0,374.6,374.78,374.53,374.64,9300.0
2019-05-08 15:10:00,374.63,374.8,374.55,374.64,26680.0,374.63,374.8,374.55,374.64,26680.0
2019-05-08 15:15:00,374.61,374.84,374.3,374.3,13893.0,374.61,374.84,374.3,374.3,13893.0
2019-05-08 15:20:00,374.31,374.36,373.97,374.19,3712.0,374.31,374.36,373.97,374.19,3712.0
2019-05-08 15:25:00,374.22,374.36,373.91,373.94,7191.0,374.22,374.36,373.91,373.94,7191.0
2019-05-08 15:30:00,374.05,374.22,373.93,374.03,6443.0,374.05,374.22,373.93,374.03,6443.0
2019-05-08 15:35:00,373.96,374.2,373.96,374.07,3900.0,373.96,374.2,373.96,374.07,3900.0
2019-05-08 15:40:00,374.07,374.07,373.76,373.77,4215.0,374.07,374.07,373.76,373.77,4215.0
2019-05-08 15:45:00,373.75,373.75,373.14,373.2,7175.0,373.75,373.75,373.14,373.2,7175.0
2019-05-08 15:50:00,373.2,373.37,372.95,373.15,11751.0,373.2,373.37,372.95,373.15,11751.0
2019-05-08 15:55:00,373.04,373.06,372.13,372.17,65126.0,373.04,373.06,372.13,372.17,65126.0
2019-05-09 09:30:00,369.46,371.0,368.6,370.39,10541.0,369.46,371.0,368.6,370.39,10541.0
2019-05-09 09:35:00,371.73,372.66,370.05,372.41,8373.0,371.73,372.66,370.05,372.41,8373.0
2019-05-09 09:40:00,372.41,372.41,371.33,372.0,7445.0,372.41,372.41,371.33,372.0,7445.0
2019-05-09 09:45:00,371.92,372.15,370.92,370.92,7785.0,371.92,372.15,370.92,370.92,7785.0
2019-05-09 09:50:00,370.93,370.93,370.03,370.06,1584.0,370.93,370.93,370.03,370.06,1584.0
2019-05-09 09:55:00,370.06,370.35,369.87,370.11,6210.0,370.06,370.35,369.87,370.11,6210.0
2019-05-09 10:00:00,370.05,370.27,369.38,369.59,3100.0,370.05,370.27,369.38,369.59,3100.0
2019-05-09 10:05:00,369.79,369.83,369.25,369.57,3400.0,369.79,369.83,369.25,369.57,3400.0
2019-05-09 10:10:00,369.85,370.21,369.31,369.5,2707.0,369.85,370.21,369.31,369.5,2707.0
2019-05-09 10:15:00,369.72,370.25,369.67,369.8,3800.0,369.72,370.25,369.67,369.8,3800.0
2019-05-09 10:20:00,369.8,369.8,368.77,368.77,7002.0,369.8,369.8,368.77,368.77,7002.0
2019-05-09 10:25:00,368.66,368.89,368.44,368.8,3156.0,368.66,368.89,368.44,368.8,3156.0
2019-05-09 10:30:00,368.7,368.83,368.4,368.74,1405.0,368.7,368.83,368.4,368.74,1405.0
2019-05-09 10:35:00,369.0,369.13,368.33,368.33,3500.0,369.0,369.13,368.33,368.33,3500.0
2019-05-09 10:40:00,368.33,369.46,368.33,369.19,11419.0,368.33,369.46,368.33,369.19,11419.0
2019-05-09 10:45:00,369.0,369.6,368.92,369.47,3053.0,369.0,369.6,368.92,369.47,3053.0
2019-05-09 10:50:00,369.46,369.86,369.46,369.69,2800.0,369.46,369.86,369.46,369.69,2800.0
2019-05-09 10:55:00,369.7,369.76,369.03,369.23,3800.0,369.7,369.76,369.03,369.23,3800.0
2019-05-09 11:00:00,368.96,370.1,368.96,369.73,6415.0,368.96,370.1,368.96,369.73,6415.0
2019-05-09 11:05:00,369.87,370.06,369.59,370.0,3400.0,369.87,370.06,369.59,370.0,3400.0
2019-05-09 11:10:00,369.83,370.47,369.78,370.47,2401.0,369.83,370.47,369.78,370.47,2401.0
2019-05-09 11:15:00,370.45,370.64,370.28,370.28,2300.0,370.45,370.64,370.28,370.28,2300.0
2019-05-09 11:20:00,370.34,370.34,370.0,370.0,1200.0,370.34,370.34,370.0,370.0,1200.0
2019-05-09 11:25:00,369.94,370.09,369.57,369.69,2400.0,369.94,370.09,369.57,369.69,2400.0
2019-05-09 11:30:00,369.86,370.78,369.86,370.42,3824.0,369.86,370.78,369.86,370.42,3824.0
2019-05-09 11:35:00,370.83,370.96,370.27,370.27,1731.0,370.83,370.96,370.27,370.27,1731.0
2019-05-09 11:40:00,370.32,370.32,369.97,370.13,2381.0,370.32,370.32,369.97,370.13,2381.0
2019-05-09 11:45:00,370.11,370.65,369.99,370.65,2454.0,370.11,370.65,369.99,370.65,2454.0
2019-05-09 11:50:00,370.72,371.1,370.38,371.03,2100.0,370.72,371.1,370.38,371.03,2100.0
2019-05-09 11:55:00,371.23,371.28,370.85,370.95,14954.0,371.23,371.28,370.85,370.95,14954.0
2019-05-09 12:00:00,371.06,371.06,370.01,370.01,6765.0,371.06,371.06,370.01,370.01,6765.0
2019-05-09 12:05:00,370.01,370.01,369.46,369.65,5714.0,370.01,370.01,369.46,369.65,5714.0
2019-05-09 12:10:00,369.71,370.0,369.71,369.92,1600.0,369.71,370.0,369.71,369.92,1600.0
2019-05-09 12:15:00,369.92,370.28,369.79,370.18,2876.0,369.92,370.28,369.79,370.18,2876.0
2019-05-09 12:20:00,370.18,370.8,370.16,370.38,11984.0,370.18,370.8,370.16,370.38,11984.0
2019-05-09 12:25:00,370.39,371.61,370.39,371.61,2206.0,370.39,371.61,370.39,371.61,2206.0
2019-05-09 12:30:00,372.21,372.76,371.97,372.54,2400.0,372.21,372.76,371.97,372.54,2400.0
2019-05-09 12:35:00,372.92,373.86,372.92,373.33,3000.0,372.92,373.86,372.92,373.33,3000.0
2019-05-09 12:40:00,373.46,374.08,372.76,373.17,3946.0,373.46,374.08,372.76,373.17,3946.0
2019-05-09 12:45:00,373.11,373.53,372.86,373.53,2390.0,373.11,373.53,372.86,373.53,2390.0
2019-05-09 12:50:00,373.54,374.09,373.1,373.56,13346.0,373.54,374.09,373.1,373.56,13346.0
2019-05-09 12:55:00,373.36,373.69,373.24,373.3,2900.0,373.36,373.69,373.24,373.3,2900.0
2019-05-09 13:00:00,373.71,373.94,373.67,373.67,1400.0,373.71,373.94,373.67,373.67,1400.0
2019-05-09 13:05:00,373.63,373.83,373.08,373.19,4400.0,373.63,373.83,373.08,373.19,4400.0
2019-05-09 13:10:00,373.38,373.58,373.16,373.29,3100.0,373.38,373.58,373.16,373.29,3100.0
2019-05-09 13:15:00,373.34,373.42,372.67,372.83,8621.0,373.34,373.42,372.67,372.83,8621.0
2019-05-09 13:20:00,372.71,373.04,372.65,373.04,3579.0,372.71,373.04,372.65,373.04,3579.0
2019-05-09 13:25:00,373.0,373.07,372.87,372.94,2440.0,373.0,373.07,372.87,372.94,2440.0
2019-05-09 13:30:00,373.0,373.11,372.83,372.95,1700.0,373.0,373.11,372.83,372.95,1700.0
2019-05-09 13:35:00,372.94,373.26,372.8,373.26,3000.0,372.94,373.26,372.8,373.26,3000.0
2019-05-09 13:40:00,373.23,373.39,373.12,373.39,1900.0,373.23,373.39,373.12,373.39,1900.0
2019-05-09 13:45:00,373.48,374.38,373.39,374.38,4635.0,373.48,374.38,373.39,374.38,4635.0
2019-05-09 13:50:00,374.18,374.29,373.69,373.71,5113.0,374.18,374.29,373.69,373.71,5113.0
2019-05-09 13:55:00,373.75,373.75,373.3,373.45,2200.0,373.75,373.75,373.3,373.45,2200.0
2019-05-09 14:00:00,373.47,373.94,373.24,373.48,6148.0,373.47,373.94,373.24,373.48,6148.0
2019-05-09 14:05:00,373.52,373.71,373.52,373.7,1768.0,373.52,373.71,373.52,373.7,1768.0
2019-05-09 14:10:00,373.91,374.07,373.65,373.99,4373.0,373.91,374.07,373.65,373.99,4373.0
2019-05-09 14:15:00,373.99,374.57,373.99,374.46,3300.0,373.99,374.57,373.99,374.46,3300.0
2019-05-09 14:20:00,374.51,374.89,374.51,374.63,4086.0,374.51,374.89,374.51,374.63,4086.0
2019-05-09 14:25:00,374.61,374.86,374.47,374.86,700.0,374.61,374.86,374.47,374.86,700.0
2019-05-09 14:30:00,375.0,375.32,375.0,375.06,5231.0,375.0,375.32,375.0,375.06,5231.0
2019-05-09 14:35:00,375.17,375.2,374.63,374.66,2800.0,375.17,375.2,374.63,374.66,2800.0
2019-05-09 14:40:00,374.69,375.13,374.6,375.03,3319.0,374.69,375.13,374.6,375.03,3319.0
2019-05-09 14:45:00,374.8,374.8,374.01,374.16,3406.0,374.8,374.8,374.01,374.16,3406.0
2019-05-09 14:50:00,373.93,374.28,373.91,374.14,21623.0,373.93,374.28,373.91,374.14,21623.0
2019-05-09 14:55:00,374.09,374.09,373.1,373.27,4202.0,374.09,374.09,373.1,373.27,4202.0
2019-05-09 15:00:00,373.33,373.36,372.69,373.36,4517.0,373.33,373.36,372.69,373.36,4517.0
2019-05-09 15:05:00,373.37,373.49,372.4,372.66,4100.0,373.37,373.49,372.4,372.66,4100.0
2019-05-09 15:10:00,372.8,373.41,372.8,373.41,4320.0,372.8,373.41,372.8,373.41,4320.0
2019-05-09 15:15:00,373.6,373.89,373.39,373.89,6799.0,373.6,373.89,373.39,373.89,6799.0
2019-05-09 15:20:00,373.94,373.96,373.69,373.9,5118.0,373.94,373.96,373.69,373.9,5118.0
2019-05-09 15:25:00,373.8,374.25,373.8,374.19,22033.0,373.8,374.25,373.8,374.19,22033.0
2019-05-09 15:30:00,374.07,374.51,374.02,374.28,14516.0,374.07,374.51,374.02,374.28,14516.0
2019-05-09 15:35:00,374.28,374.28,373.9,374.13,10382.0,374.28,374.28,373.9,374.13,10382.0
2019-05-09 15:40:00,374.06,374.11,373.69,373.71,7812.0,374.06,374.11,373.69,373.71,7812.0
2019-05-09 15:45:00,373.84,374.26,373.31,373.32,9818.0,373.84,374.26,373.31,373.32,9818.0
2019-05-09 15:50:00,373.37,374.08,373.37,373.95,10405.0,373.37,374.08,373.37,373.95,10405.0
2019-05-09 15:55:00,374.09,374.61,373.98,374.24,37668.0,374.09,374.61,373.98,374.24,37668.0
2019-05-10 09:30:00,372.37,375.0,372.37,374.97,5273.0,372.37,375.0,372.37,374.97,5273.0
2019-05-10 09:35:00,374.97,376.45,374.68,375.88,6378.0,374.97,376.45,374.68,375.88,6378.0
2019-05-10 09:40:00,375.83,376.1,375.61,375.81,3045.0,375.83,376.1,375.61,375.81,3045.0
2019-05-10 09:45:00,376.21,376.21,375.42,375.55,5148.0,376.21,376.21,375.42,375.55,5148.0
2019-05-10 09:50:00,375.75,376.38,374.62,374.62,5555.0,375.75,376.38,374.62,374.62,5555.0
2019-05-10 09:55:00,374.53,375.1,374.38,374.77,2600.0,374.53,375.1,374.38,374.77,2600.0
2019-05-10 10:00:00,374.7,374.82,373.71,373.71,2698.0,374.7,374.82,373.71,373.71,2698.0
2019-05-10 10:05:00,373.76,374.65,373.57,374.25,4515.0,373.76,374.65,373.57,374.25,4515.0
2019-05-10 10:10:00,374.11,374.21,373.96,374.07,900.0,374.11,374.21,373.96,374.07,900.0
2019-05-10 10:15:00,373.96,373.96,372.99,373.58,3800.0,373.96,373.96,372.99,373.58,3800.0
2019-05-10 10:20:00,373.58,373.58,373.03,373.5,3915.0,373.58,373.58,373.03,373.5,3915.0
2019-05-10 10:25:00,373.38,374.08,373.26,373.62,3300.0,373.38,374.08,373.26,373.62,3300.0
2019-05-10 10:30:00,373.49,373.51,372.38,372.38,2300.0,373.49,373.51,372.38,372.38,2300.0
2019-05-10 10:35:00,372.25,372.39,371.6,371.7,1900.0,372.25,372.39,371.6,371.7,1900.0
2019-05-10 10:40:00,371.1,371.29,369.8,371.03,4307.0,371.1,371.29,369.8,371.03,4307.0
2019-05-10 10:45:00,371.2,372.07,371.2,371.83,2430.0,371.2,372.07,371.2,371.83,2430.0
2019-05-10 10:50:00,371.68,371.88,371.09,371.36,2710.0,371.68,371.88,371.09,371.36,2710.0
2019-05-10 10:55:00,371.11,371.5,371.08,371.33,2459.0,371.11,371.5,371.08,371.33,2459.0
2019-05-10 11:00:00,371.39,371.65,370.68,370.71,2309.0,371.39,371.65,370.68,370.71,2309.0
2019-05-10 11:05:00,370.9,372.6,370.9,372.46,9764.0,370.9,372.6,370.9,372.46,9764.0
2019-05-10 11:10:00,372.9,372.92,372.0,372.15,4021.0,372.9,372.92,372.0,372.15,4021.0
2019-05-10 11:15:00,372.06,372.36,371.7,372.22,3042.0,372.06,372.36,371.7,372.22,3042.0
2019-05-10 11:20:00,372.25,372.25,371.97,371.99,1566.0,372.25,372.25,371.97,371.99,1566.0
2019-05-10 11:25:00,372.09,372.26,371.06,371.06,2662.0,372.09,372.26,371.06,371.06,2662.0
2019-05-10 11:30:00,370.87,371.02,370.43,370.77,3582.0,370.87,371.02,370.43,370.77,3582.0
2019-05-10 11:35:00,370.94,372.3,370.9,371.86,4092.0,370.94,372.3,370.9,371.86,4092.0
2019-05-10 11:40:00,371.8,372.25,370.99,371.33,8239.0,371.8,372.25,370.99,371.33,8239.0
2019-05-10 11:45:00,371.32,371.75,371.31,371.34,1702.0,371.32,371.75,371.31,371.34,1702.0
2019-05-10 11:50:00,371.4,372.37,371.4,372.05,2300.0,371.4,372.37,371.4,372.05,2300.0
2019-05-10 11:55:00,372.45,372.87,372.08,372.61,8400.0,372.45,372.87,372.08,372.61,8400.0
2019-05-10 12:00:00,372.78,373.74,372.78,373.25,2000.0,372.78,373.74,372.78,373.25,2000.0
2019-05-10 12:05:00,373.43,373.59,373.31,373.32,1145.0,373.43,373.59,373.31,373.32,1145.0
2019-05-10 12:10:00,373.47,373.88,373.47,373.83,600.0,373.47,373.88,373.47,373.83,600.0
2019-05-10 12:15:00,373.89,374.27,373.89,374.24,1900.0,373.89,374.27,373.89,374.24,1900.0
2019-05-10 12:20:00,374.35,374.37,374.17,374.37,1020.0,374.35,374.37,374.17,374.37,1020.0
2019-05-10 12:25:00,374.34,374.59,374.11,374.49,2159.0,374.34,374.59,374.11,374.49,2159.0
2019-05-10 12:30:00,374.6,375.66,374.6,375.41,7510.0,374.6,375.66,374.6,375.41,7510.0
2019-05-10 12:35:00,375.39,375.52,375.29,375.52,1600.0,375.39,375.52,375.29,375.52,1600.0
2019-05-10 12:40:00,375.46,375.46,374.94,374.95,3239.0,375.46,375.46,374.94,374.95,3239.0
2019-05-10 12:45:00,375.1,375.11,374.64,374.68,1716.0,375.1,375.11,374.64,374.68,1716.0
2019-05-10 12:50:00,374.82,375.2,374.82,375.15,3400.0,374.82,375.2,374.82,375.15,3400.0
2019-05-10 12:55:00,374.97,375.33,374.93,375.33,5603.0,374.97,375.33,374.93,375.33,5603.0
2019-05-10 13:00:00,375.41,376.0,375.41,375.62,1300.0,375.41,376.0,375.41,375.62,1300.0
2019-05-10 13:05:00,375.54,375.55,375.35,375.55,900.0,375.54,375.55,375.35,375.55,900.0
2019-05-10 13:10:00,375.62,376.05,375.39,376.0,2600.0,375.62,376.05,375.39,376.0,2600.0
2019-05-10 13:15:00,375.99,376.3,375.87,376.3,5036.0,375.99,376.3,375.87,376.3,5036.0
2019-05-10 13:20:00,376.21,376.74,376.21,376.44,1916.0,376.21,376.74,376.21,376.44,1916.0
2019-05-10 13:25:00,376.62,376.88,376.27,376.3,1512.0,376.62,376.88,376.27,376.3,1512.0
2019-05-10 13:30:00,376.23,376.27,375.83,375.84,2956.0,376.23,376.27,375.83,375.84,2956.0
2019-05-10 13:35:00,376.06,376.06,375.65,375.76,1535.0,376.06,376.06,375.65,375.76,1535.0
2019-05-10 13:40:00,376.0,376.07,375.74,375.74,3600.0,376.0,376.07,375.74,375.74,3600.0
2019-05-10 13:45:00,375.88,376.79,375.74,376.69,2693.0,375.88,376.79,375.74,376.69,2693.0
2019-05-10 13:50:00,376.73,377.15,376.73,377.0,1404.0,376.73,377.15,376.73,377.0,1404.0
2019-05-10 13:55:00,377.0,377.45,376.94,377.06,3391.0,377.0,377.45,376.94,377.06,3391.0
2019-05-10 14:00:00,377.08,377.2,376.73,377.06,3400.0,377.08,377.2,376.73,377.06,3400.0
2019-05-10 14:05:00,376.96,377.14,376.9,377.07,2821.0,376.96,377.14,376.9,377.07,2821.0
2019-05-10 14:10:00,377.08,377.12,376.31,376.38,3362.0,377.08,377.12,376.31,376.38,3362.0
2019-05-10 14:15:00,376.29,376.29,375.79,375.94,2500.0,376.29,376.29,375.79,375.94,2500.0
2019-05-10 14:20:00,376.08,376.26,376.08,376.25,400.0,376.08,376.26,376.08,376.25,400.0
2019-05-10 14:25:00,376.09,376.49,376.08,376.47,500.0,376.09,376.49,376.08,376.47,500.0
2019-05-10 14:30:00,376.46,376.67,376.39,376.45,3218.0,376.46,376.67,376.39,376.45,3218.0
2019-05-10 14:35:00,376.11,376.44,376.11,376.4,500.0,376.11,376.44,376.11,376.4,500.0
2019-05-10 14:40:00,376.5,376.78,376.37,376.37,7761.0,376.5,376.78,376.37,376.37,7761.0
2019-05-10 14:45:00,376.41,376.55,376.4,376.46,1424.0,376.41,376.55,376.4,376.46,1424.0
2019-05-10 14:50:00,376.63,376.82,376.43,376.43,2031.0,376.63,376.82,376.43,376.43,2031.0
2019-05-10 14:55:00,376.32,376.32,376.11,376.21,1500.0,376.32,376.32,376.11,376.21,1500.0
2019-05-10 15:00:00,376.64,376.95,376.46,376.75,6531.0,376.64,376.95,376.46,376.75,6531.0
2019-05-10 15:05:00,376.82,376.82,376.27,376.27,2842.0,376.82,376.82,376.27,376.27,2842.0
2019-05-10 15:10:00,376.35,376.61,376.07,376.61,1600.0,376.35,376.61,376.07,376.61,1600.0
2019-05-10 15:15:00,376.72,377.41,376.33,377.41,4300.0,376.72,377.41,376.33,377.41,4300.0
2019-05-10 15:20:00,377.26,377.66,377.23,377.47,7971.0,377.26,377.66,377.23,377.47,7971.0
2019-05-10 15:25:00,377.46,377.71,377.13,377.18,11306.0,377.46,377.71,377.13,377.18,11306.0
2019-05-10 15:30:00,377.1,377.44,376.61,376.77,12090.0,377.1,377.44,376.61,376.77,12090.0
2019-05-10 15:35:00,376.79,377.26,376.63,376.9,5582.0,376.79,377.26,376.63,376.9,5582.0
2019-05-10 15:40:00,377.0,377.04,376.62,376.87,5886.0,377.0,377.04,376.62,376.87,5886.0
2019-05-10 15:45:00,377.03,377.25,376.78,376.87,5415.0,377.03,377.25,376.78,376.87,5415.0
2019-05-10 15:50:00,376.85,377.74,376.78,377.74,9643.0,376.85,377.74,376.78,377.74,9643.0
2019-05-10 15:55:00,377.73,378.3,377.23,377.89,49674.0,377.73,378.3,377.23,377.89,49674.0
2019-05-13 09:30:00,372.01,375.39,371.51,374.65,12312.0,372.01,375.39,371.51,374.65,12312.0
2019-05-13 09:35:00,374.65,374.69,373.3,374.22,9767.0,374.65,374.69,373.3,374.22,9767.0
2019-05-13 09:40:00,374.06,375.54,374.05,375.04,10116.0,374.06,375.54,374.05,375.04,10116.0
2019-05-13 09:45:00,375.44,375.44,374.18,374.18,6138.0,375.44,375.44,374.18,374.18,6138.0
2019-05-13 09:50:00,374.16,374.16,372.6,372.6,6591.0,374.16,374.16,372.6,372.6,6591.0
2019-05-13 09:55:00,372.58,372.77,371.97,372.1,10327.0,372.58,372.77,371.97,372.1,10327.0
2019-05-13 10:00:00,371.93,371.93,370.83,371.62,9500.0,371.93,371.93,370.83,371.62,9500.0
2019-05-13 10:05:00,371.72,374.17,371.72,373.84,14082.0,371.72,374.17,371.72,373.84,14082.0
2019-05-13 10:10:00,373.81,373.81,373.08,373.24,3700.0,373.81,373.81,373.08,373.24,3700.0
2019-05-13 10:15:00,373.43,373.43,372.78,373.13,2306.0,373.43,373.43,372.78,373.13,2306.0
2019-05-13 10:20:00,373.07,373.1,372.91,373.1,1200.0,373.07,373.1,372.91,373.1,1200.0
2019-05-13 10:25:00,373.06,373.28,372.11,372.83,6400.0,373.06,373.28,372.11,372.83,6400.0
2019-05-13 10:30:00,372.67,372.77,372.32,372.77,3496.0,372.67,372.77,372.32,372.77,3496.0
2019-05-13 10:35:00,372.99,373.59,372.95,373.12,2922.0,372.99,373.59,372.95,373.12,2922.0
2019-05-13 10:40:00,373.39,373.52,373.35,373.47,1310.0,373.39,373.52,373.35,373.47,1310.0
2019-05-13 10:45:00,373.46,373.54,372.58,372.63,2300.0,373.46,373.54,372.58,372.63,2300.0
2019-05-13 10:50:00,372.51,372.82,372.31,372.5,3300.0,372.51,372.82,372.31,372.5,3300.0
2019-05-13 10:55:00,372.5,372.5,371.76,372.02,3427.0,372.5,372.5,371.76,372.02,3427.0
2019-05-13 11:00:00,372.24,372.24,371.3,371.36,3603.0,372.24,372.24,371.3,371.36,3603.0
2019-05-13 11:05:00,371.15,371.44,370.76,370.76,2500.0,371.15,371.44,370.76,370.76,2500.0
2019-05-13 11:10:00,370.58,370.79,370.35,370.4,3200.0,370.58,370.79,370.35,370.4,3200.0
2019-05-13 11:15:00,370.28,370.28,369.48,370.07,3500.0,370.28,370.28,369.48,370.07,3500.0
2019-05-13 11:20:00,369.83,371.27,369.83,370.82,4700.0,369.83,371.27,369.83,370.82,4700.0
2019-05-13 11:25:00,370.62,370.88,370.41,370.41,6389.0,370.62,370.88,370.41,370.41,6389.0
2019-05-13 11:30:00,370.42,371.14,370.42,371.13,6206.0,370.42,371.14,370.42,371.13,6206.0
2019-05-13 11:35:00,370.73,370.73,370.17,370.23,2698.0,370.73,370.73,370.17,370.23,2698.0
2019-05-13 11:40:00,370.23,370.97,370.18,370.37,8382.0,370.23,370.97,370.18,370.37,8382.0
2019-05-13 11:45:00,370.64,370.64,370.29,370.59,3281.0,370.64,370.64,370.29,370.59,3281.0
2019-05-13 11:50:00,370.59,370.9,370.34,370.73,1810.0,370.59,370.9,370.34,370.73,1810.0
2019-05-13 11:55:00,370.73,371.54,370.67,371.37,3106.0,370.73,371.54,370.67,371.37,3106.0
2019-05-13 12:00:00,371.45,371.45,371.03,371.03,1800.0,371.45,371.45,371.03,371.03,1800.0
2019-05-13 12:05:00,371.12,371.42,370.83,370.9,2300.0,371.12,371.42,370.83,370.9,2300.0
2019-05-13 12:10:00,371.13,371.17,370.69,370.84,2300.0,371.13,371.17,370.69,370.84,2300.0
2019-05-13 12:15:00,370.91,370.91,370.37,370.84,2103.0,370.91,370.91,370.37,370.84,2103.0
2019-05-13 12:20:00,370.92,371.12,370.83,371.12,600.0,370.92,371.12,370.83,371.12,600.0
2019-05-13 12:25:00,371.12,371.12,370.21,370.59,2689.0,371.12,371.12,370.21,370.59,2689.0
2019-05-13 12:30:00,370.59,370.59,370.02,370.39,6120.0,370.59,370.59,370.02,370.39,6120.0
2019-05-13 12:35:00,370.39,371.16,370.38,370.88,4494.0,370.39,371.16,370.38,370.88,4494.0
2019-05-13 12:40:00,370.81,370.82,370.61,370.61,1000.0,370.81,370.82,370.61,370.61,1000.0
2019-05-13 12:45:00,370.76,371.09,370.76,371.02,928.0,370.76,371.09,370.76,371.02,928.0
2019-05-13 12:50:00,370.97,371.02,370.55,370.69,1300.0,370.97,371.02,370.55,370.69,1300.0
2019-05-13 12:55:00,370.67,370.67,370.11,370.14,2900.0,370.67,370.67,370.11,370.14,2900.0
2019-05-13 13:00:00,370.02,370.09,369.79,369.85,9606.0,370.02,370.09,369.79,369.85,9606.0
2019-05-13 13:05:00,369.85,369.86,369.09,369.1,15561.0,369.85,369.86,369.09,369.1,15561.0
2019-05-13 13:10:00,369.16,369.36,368.87,369.28,4849.0,369.16,369.36,368.87,369.28,4849.0
2019-05-13 13:15:00,369.31,369.36,368.87,368.98,11195.0,369.31,369.36,368.87,368.98,11195.0
2019-05-13 13:20:00,369.0,369.46,368.92,369.25,13882.0,369.0,369.46,368.92,369.25,13882.0
2019-05-13 13:25:00,369.43,369.43,369.01,369.02,2500.0,369.43,369.43,369.01,369.02,2500.0
2019-05-13 13:30:00,369.0,369.08,368.59,368.72,2606.0,369.0,369.08,368.59,368.72,2606.0
2019-05-13 13:35:00,368.68,369.56,368.68,369.2,5414.0,368.68,369.56,368.68,369.2,5414.0
2019-05-13 13:40:00,369.4,369.4,368.87,368.99,3000.0,369.4,369.4,368.87,368.99,3000.0
2019-05-13 13:45:00,368.75,369.57,368.69,369.2,2600.0,368.75,369.57,368.69,369.2,2600.0
2019-05-13 13:50:00,369.19,369.6,369.19,369.6,2300.0,369.19,369.6,369.19,369.6,2300.0
2019-05-13 13:55:00,369.62,369.76,369.42,369.63,3600.0,369.62,369.76,369.42,369.63,3600.0
2019-05-13 14:00:00,369.62,369.91,369.51,369.51,4122.0,369.62,369.91,369.51,369.51,4122.0
2019-05-13 14:05:00,369.77,370.0,369.36,369.36,2200.0,369.77,370.0,369.36,369.36,2200.0
2019-05-13 14:10:00,369.34,369.34,368.73,368.73,2405.0,369.34,369.34,368.73,368.73,2405.0
2019-05-13 14:15:00,368.66,368.77,368.4,368.76,10622.0,368.66,368.77,368.4,368.76,10622.0
2019-05-13 14:20:00,368.61,369.12,368.56,369.05,5310.0,368.61,369.12,368.56,369.05,5310.0
2019-05-13 14:25:00,369.35,370.5,369.35,370.03,3023.0,369.35,370.5,369.35,370.03,3023.0
2019-05-13 14:30:00,370.01,370.13,369.31,369.59,1800.0,370.01,370.13,369.31,369.59,1800.0
2019-05-13 14:35:00,369.52,369.86,369.27,369.61,3300.0,369.52,369.86,369.27,369.61,3300.0
2019-05-13 14:40:00,369.49,369.71,368.76,369.02,2900.0,369.49,369.71,368.76,369.02,2900.0
2019-05-13 14:45:00,369.29,369.92,369.29,369.81,4100.0,369.29,369.92,369.29,369.81,4100.0
2019-05-13 14:50:00,369.73,370.33,369.73,370.09,3400.0,369.73,370.33,369.73,370.09,3400.0
2019-05-13 14:55:00,370.1,370.29,369.63,369.68,3349.0,370.1,370.29,369.63,369.68,3349.0
2019-05-13 15:00:00,369.52,370.38,369.4,369.5,2500.0,369.52,370.38,369.4,369.5,2500.0
2019-05-13 15:05:00,369.5,369.55,368.86,368.87,5767.0,369.5,369.55,368.86,368.87,5767.0
2019-05-13 15:10:00,368.93,369.5,368.77,368.88,3700.0,368.93,369.5,368.77,368.88,3700.0
2019-05-13 15:15:00,368.85,369.07,368.38,368.5,2838.0,368.85,369.07,368.38,368.5,2838.0
2019-05-13 15:20:00,368.58,368.73,368.35,368.35,3700.0,368.58,368.73,368.35,368.35,3700.0
2019-05-13 15:25:00,368.29,368.4,367.35,367.53,12735.0,368.29,368.4,367.35,367.53,12735.0
2019-05-13 15:30:00,367.64,368.1,367.45,367.95,10521.0,367.64,368.1,367.45,367.95,10521.0
2019-05-13 15:35:00,367.95,368.29,367.51,368.07,9366.0,367.95,368.29,367.51,368.07,9366.0
2019-05-13 15:40:00,368.08,368.57,367.92,368.36,10644.0,368.08,368.57,367.92,368.36,10644.0
2019-05-13 15:45:00,368.28,369.48,368.28,369.22,7111.0,368.28,369.48,368.28,369.22,7111.0
2019-05-13 15:50:00,369.2,369.45,368.63,369.2,12118.0,369.2,369.45,368.63,369.2,12118.0
2019-05-13 15:55:00,369.19,369.4,368.63,368.82,40842.0,369.19,369.4,368.63,368.82,40842.0
2019-05-14 09:30:00,369.38,371.35,368.78,371.23,8744.0,369.38,371.35,368.78,371.23,8744.0
2019-05-14 09:35:00,370.12,371.75,370.0,370.05,8241.0,370.12,371.75,370.0,370.05,8241.0
2019-05-14 09:40:00,370.92,370.92,370.65,370.73,500.0,370.92,370.92,370.65,370.73,500.0
2019-05-14 09:45:00,370.9,371.15,370.04,370.29,4521.0,370.9,371.15,370.04,370.29,4521.0
2019-05-14 09:50:00,370.53,370.74,369.8,370.74,16875.0,370.53,370.74,369.8,370.74,16875.0
2019-05-14 09:55:00,371.05,371.6,370.95,371.49,3416.0,371.05,371.6,370.95,371.49,3416.0
2019-05-14 10:00:00,371.68,371.68,370.59,370.59,3904.0,371.68,371.68,370.59,370.59,3904.0
2019-05-14 10:05:00,370.84,371.31,370.42,371.16,2708.0,370.84,371.31,370.42,371.16,2708.0
2019-05-14 10:10:00,371.14,371.59,370.89,371.43,900.0,371.14,371.59,370.89,371.43,900.0
2019-05-14 10:15:00,371.96,372.57,371.95,372.42,4299.0,371.96,372.57,371.95,372.42,4299.0
2019-05-14 10:20:00,372.53,372.75,372.51,372.6,1240.0,372.53,372.75,372.51,372.6,1240.0
2019-05-14 10:25:00,372.81,373.7,372.67,373.19,6670.0,372.81,373.7,372.67,373.19,6670.0
2019-05-14 10:30:00,373.21,373.21,372.47,372.47,5993.0,373.21,373.21,372.47,372.47,5993.0
2019-05-14 10:35:00,372.6,372.99,372.59,372.7,5484.0,372.6,372.99,372.59,372.7,5484.0
2019-05-14 10:40:00,372.71,372.78,372.03,372.04,3900.0,372.71,372.78,372.03,372.04,3900.0
2019-05-14 10:45:00,372.25,372.52,372.16,372.2,4543.0,372.25,372.52,372.16,372.2,4543.0
2019-05-14 10:50:00,372.17,372.28,371.82,372.17,2704.0,372.17,372.28,371.82,372.17,2704.0
2019-05-14 10:55:00,372.43,372.65,372.32,372.65,3493.0,372.43,372.65,372.32,372.65,3493.0
2019-05-14 11:00:00,372.83,372.83,372.17,372.5,5000.0,372.83,372.83,372.17,372.5,5000.0
2019-05-14 11:05:00,372.54,372.8,372.44,372.45,1500.0,372.54,372.8,372.44,372.45,1500.0
2019-05-14 11:10:00,372.47,372.85,372.46,372.7,2525.0,372.47,372.85,372.46,372.7,2525.0
2019-05-14 11:15:00,372.72,373.17,372.72,373.16,7750.0,372.72,373.17,372.72,373.16,7750.0
2019-05-14 11:20:00,373.13,374.21,373.08,373.91,8721.0,373.13,374.21,373.08,373.91,8721.0
2019-05-14 11:25:00,373.99,373.99,372.72,372.91,8136.0,373.99,373.99,372.72,372.91,8136.0
2019-05-14 11:30:00,372.97,373.28,372.93,373.28,4750.0,372.97,373.28,372.93,373.28,4750.0
2019-05-14 11:35:00,373.52,374.15,373.52,373.97,4500.0,373.52,374.15,373.52,373.97,4500.0
2019-05-14 11:40:00,374.0,374.15,373.74,373.89,2284.0,374.0,374.15,373.74,373.89,2284.0
2019-05-14 11:45:00,373.84,374.03,373.79,373.96,4854.0,373.84,374.03,373.79,373.96,4854.0
2019-05-14 11:50:00,373.96,374.01,373.6,373.69,6881.0,373.96,374.01,373.6,373.69,6881.0
2019-05-14 11:55:00,373.75,374.51,373.75,374.17,6166.0,373.75,374.51,373.75,374.17,6166.0
2019-05-14 12:00:00,374.17,374.39,374.17,374.25,1800.0,374.17,374.39,374.17,374.25,1800.0
2019-05-14 12:05:00,374.26,374.52,374.24,374.24,2204.0,374.26,374.52,374.24,374.24,2204.0
2019-05-14 12:10:00,374.18,374.61,374.18,374.44,1200.0,374.18,374.61,374.18,374.44,1200.0
2019-05-14 12:15:00,374.3,374.3,374.01,374.19,1356.0,374.3,374.3,374.01,374.19,1356.0
2019-05-14 12:20:00,374.22,374.6,374.17,374.57,1243.0,374.22,374.6,374.17,374.57,1243.0
2019-05-14 12:25:00,374.66,374.78,374.52,374.71,4522.0,374.66,374.78,374.52,374.71,4522.0
2019-05-14 12:30:00,374.67,374.9,374.62,374.79,3004.0,374.67,374.9,374.62,374.79,3004.0
2019-05-14 12:35:00,374.85,374.94,374.74,374.86,1286.0,374.85,374.94,374.74,374.86,1286.0
2019-05-14 12:40:00,374.92,376.09,374.92,376.04,7809.0,374.92,376.09,374.92,376.04,7809.0
2019-05-14 12:45:00,376.04,376.29,375.65,376.29,5048.0,376.04,376.29,375.65,376.29,5048.0
2019-05-14 12:50:00,376.25,376.25,376.07,376.08,2700.0,376.25,376.25,376.07,376.08,2700.0
2019-05-14 12:55:00,376.1,376.1,375.41,375.41,2800.0,376.1,376.1,375.41,375.41,2800.0
2019-05-14 13:00:00,375.54,375.74,375.53,375.74,3512.0,375.54,375.74,375.53,375.74,3512.0
2019-05-14 13:05:00,375.82,376.19,375.81,376.19,900.0,375.82,376.19,375.81,376.19,900.0
2019-05-14 13:10:00,376.32,376.66,376.27,376.48,4504.0,376.32,376.66,376.27,376.48,4504.0
2019-05-14 13:15:00,376.39,376.48,375.95,375.95,4991.0,376.39,376.48,375.95,375.95,4991.0
2019-05-14 13:20:00,376.04,376.62,375.95,376.4,2751.0,376.04,376.62,375.95,376.4,2751.0
2019-05-14 13:25:00,376.42,376.57,376.39,376.5,500.0,376.42,376.57,376.39,376.5,500.0
2019-05-14 13:30:00,376.51,376.56,376.4,376.41,2208.0,376.51,376.56,376.4,376.41,2208.0
2019-05-14 13:35:00,376.5,376.57,376.22,376.22,2800.0,376.5,376.57,376.22,376.22,2800.0
2019-05-14 13:40:00,376.41,376.42,376.32,376.32,1900.0,376.41,376.42,376.32,376.32,1900.0
2019-05-14 13:45:00,376.43,376.44,376.01,376.31,3500.0,376.43,376.44,376.01,376.31,3500.0
2019-05-14 13:50:00,376.31,376.32,376.16,376.21,1640.0,376.31,376.32,376.16,376.21,1640.0
2019-05-14 13:55:00,376.04,376.12,375.85,375.91,3336.0,376.04,376.12,375.85,375.91,3336.0
2019-05-14 14:00:00,375.64,375.85,375.11,375.13,2900.0,375.64,375.85,375.11,375.13,2900.0
2019-05-14 14:05:00,375.11,375.11,374.62,374.95,2900.0,375.11,375.11,374.62,374.95,2900.0
2019-05-14 14:10:00,374.87,375.2,374.8,375.13,1300.0,374.87,375.2,374.8,375.13,1300.0
2019-05-14 14:15:00,375.22,375.28,375.11,375.13,2700.0,375.22,375.28,375.11,375.13,2700.0
2019-05-14 14:20:00,375.18,375.54,375.17,375.44,1847.0,375.18,375.54,375.17,375.44,1847.0
2019-05-14 14:25:00,375.49,375.49,375.05,375.05,2438.0,375.49,375.49,375.05,375.05,2438.0
2019-05-14 14:30:00,375.08,375.16,374.75,374.93,2785.0,375.08,375.16,374.75,374.93,2785.0
2019-05-14 14:35:00,374.92,374.96,374.28,374.36,10389.0,374.92,374.96,374.28,374.36,10389.0
2019-05-14 14:40:00,374.28,374.39,373.9,373.97,12014.0,374.28,374.39,373.9,373.97,12014.0
2019-05-14 14:45:00,373.98,374.02,373.24,373.78,2760.0,373.98,374.02,373.24,373.78,2760.0
2019-05-14 14:50:00,373.79,373.99,373.47,373.53,4200.0,373.79,373.99,373.47,373.53,4200.0
2019-05-14 14:55:00,373.45,374.18,373.45,374.03,2100.0,373.45,374.18,373.45,374.03,2100.0
2019-05-14 15:00:00,373.94,374.3,373.86,374.21,3800.0,373.94,374.3,373.86,374.21,3800.0
2019-05-14 15:05:00,374.22,374.89,374.11,374.88,2500.0,374.22,374.89,374.11,374.88,2500.0
2019-05-14 15:10:00,374.88,374.92,374.31,374.41,5402.0,374.88,374.92,374.31,374.41,5402.0
2019-05-14 15:15:00,374.35,374.5,374.14,374.5,4111.0,374.35,374.5,374.14,374.5,4111.0
2019-05-14 15:20:00,374.48,374.63,374.44,374.63,4602.0,374.48,374.63,374.44,374.63,4602.0
2019-05-14 15:25:00,374.57,374.83,374.54,374.63,9417.0,374.57,374.83,374.54,374.63,9417.0
2019-05-14 15:30:00,374.51,374.52,373.17,373.29,9617.0,374.51,374.52,373.17,373.29,9617.0
2019-05-14 15:35:00,373.28,374.05,373.24,373.73,14511.0,373.28,374.05,373.24,373.73,14511.0
2019-05-14 15:40:00,373.99,374.03,373.75,373.75,3319.0,373.99,374.03,373.75,373.75,3319.0
2019-05-14 15:45:00,373.67,373.67,373.12,373.37,10137.0,373.67,373.67,373.12,373.37,10137.0
2019-05-14 15:50:00,373.37,373.37,372.61,373.12,11535.0,373.37,373.37,372.61,373.12,11535.0
2019-05-14 15:55:00,373.01,373.81,372.97,373.15,56560.0,373.01,373.81,372.97,373.15,56560.0
2019-05-15 09:30:00,370.38,372.13,368.92,371.5,12933.0,370.38,372.13,368.92,371.5,12933.0
2019-05-15 09:35:00,371.28,372.59,371.28,372.59,2199.0,371.28,372.59,371.28,372.59,2199.0
2019-05-15 09:40:00,372.71,373.72,372.71,372.76,4000.0,372.71,373.72,372.71,372.76,4000.0
2019-05-15 09:45:00,372.92,372.95,372.09,372.33,3129.0,372.92,372.95,372.09,372.33,3129.0
2019-05-15 09:50:00,372.24,372.65,372.09,372.32,6463.0,372.24,372.65,372.09,372.32,6463.0
2019-05-15 09:55:00,371.91,373.73,371.9,373.43,23837.0,371.91,373.73,371.9,373.43,23837.0
2019-05-15 10:00:00,373.36,373.36,372.26,372.3,5679.0,373.36,373.36,372.26,372.3,5679.0
2019-05-15 10:05:00,371.76,372.46,371.76,372.24,3700.0,371.76,372.46,371.76,372.24,3700.0
2019-05-15 10:10:00,372.25,373.86,371.68,373.86,9522.0,372.25,373.86,371.68,373.86,9522.0
2019-05-15 10:15:00,374.37,374.43,373.65,374.4,1600.0,374.37,374.43,373.65,374.4,1600.0
2019-05-15 10:20:00,374.18,374.28,373.82,374.11,3407.0,374.18,374.28,373.82,374.11,3407.0
2019-05-15 10:25:00,374.61,374.61,373.74,374.57,2300.0,374.61,374.61,373.74,374.57,2300.0
2019-05-15 10:30:00,374.87,374.98,374.57,374.57,1500.0,374.87,374.98,374.57,374.57,1500.0
2019-05-15 10:35:00,374.85,375.26,374.61,374.67,2857.0,374.85,375.26,374.61,374.67,2857.0
2019-05-15 10:40:00,374.66,375.19,374.51,374.59,3778.0,374.66,375.19,374.51,374.59,3778.0
2019-05-15 10:45:00,374.61,374.61,374.01,374.01,1100.0,374.61,374.61,374.01,374.01,1100.0
2019-05-15 10:50:00,374.81,374.86,374.25,374.28,2025.0,374.81,374.86,374.25,374.28,2025.0
2019-05-15 10:55:00,374.41,374.74,374.15,374.61,5094.0,374.41,374.74,374.15,374.61,5094.0
2019-05-15 11:00:00,374.62,374.75,374.27,374.4,4700.0,374.62,374.75,374.27,374.4,4700.0
2019-05-15 11:05:00,374.32,374.32,373.72,373.9,1762.0,374.32,374.32,373.72,373.9,1762.0
2019-05-15 11:10:00,373.76,374.55,373.76,374.49,1604.0,373.76,374.55,373.76,374.49,1604.0
2019-05-15 11:15:00,374.69,374.72,374.42,374.64,2621.0,374.69,374.72,374.42,374.64,2621.0
2019-05-15 11:20:00,374.85,374.85,374.48,374.48,1325.0,374.85,374.85,374.48,374.48,1325.0
2019-05-15 11:25:00,374.45,375.6,374.41,375.33,3475.0,374.45,375.6,374.41,375.33,3475.0
2019-05-15 11:30:00,375.4,375.57,375.25,375.38,1814.0,375.4,375.57,375.25,375.38,1814.0
2019-05-15 11:35:00,375.43,375.53,375.06,375.06,2987.0,375.43,375.53,375.06,375.06,2987.0
2019-05-15 11:40:00,374.91,375.6,374.91,375.6,1446.0,374.91,375.6,374.91,375.6,1446.0
2019-05-15 11:45:00,375.6,375.86,375.3,375.64,3264.0,375.6,375.86,375.3,375.64,3264.0
2019-05-15 11:50:00,375.65,375.83,375.16,375.16,6986.0,375.65,375.83,375.16,375.16,6986.0
2019-05-15 11:55:00,375.1,375.65,375.1,375.33,4800.0,375.1,375.65,375.1,375.33,4800.0
2019-05-15 12:00:00,375.17,375.39,375.16,375.18,2000.0,375.17,375.39,375.16,375.18,2000.0
2019-05-15 12:05:00,375.39,375.5,374.94,375.0,3525.0,375.39,375.5,374.94,375.0,3525.0
2019-05-15 12:10:00,374.82,375.09,374.51,375.09,1300.0,374.82,375.09,374.51,375.09,1300.0
2019-05-15 12:15:00,375.12,375.12,374.63,374.63,1900.0,375.12,375.12,374.63,374.63,1900.0
2019-05-15 12:20:00,374.55,374.57,374.1,374.12,5600.0,374.55,374.57,374.1,374.12,5600.0
2019-05-15 12:25:00,374.2,375.0,374.2,375.0,5874.0,374.2,375.0,374.2,375.0,5874.0
2019-05-15 12:30:00,375.1,375.1,374.73,374.84,2400.0,375.1,375.1,374.73,374.84,2400.0
2019-05-15 12:35:00,374.58,374.64,374.38,374.64,1979.0,374.58,374.64,374.38,374.64,1979.0
2019-05-15 12:40:00,374.63,375.01,374.41,374.94,3300.0,374.63,375.01,374.41,374.94,3300.0
2019-05-15 12:45:00,374.8,375.01,374.75,375.01,1500.0,374.8,375.01,374.75,375.01,1500.0
2019-05-15 12:50:00,374.92,374.92,374.74,374.74,1500.0,374.92,374.92,374.74,374.74,1500.0
2019-05-15 12:55:00,374.91,374.91,374.0,374.13,4889.0,374.91,374.91,374.0,374.13,4889.0
2019-05-15 13:00:00,374.19,374.21,373.94,374.02,6510.0,374.19,374.21,373.94,374.02,6510.0
2019-05-15 13:05:00,373.99,374.58,373.89,374.08,4055.0,373.99,374.58,373.89,374.08,4055.0
2019-05-15 13:10:00,374.12,374.24,374.11,374.23,621.0,374.12,374.24,374.11,374.23,621.0
2019-05-15 13:15:00,374.15,374.43,374.1,374.1,2201.0,374.15,374.43,374.1,374.1,2201.0
2019-05-15 13:20:00,374.08,374.31,373.49,374.05,3910.0,374.08,374.31,373.49,374.05,3910.0
2019-05-15 13:25:00,374.13,374.7,374.13,374.46,3570.0,374.13,374.7,374.13,374.46,3570.0
2019-05-15 13:30:00,374.37,374.79,374.3,374.78,2000.0,374.37,374.79,374.3,374.78,2000.0
2019-05-15 13:35:00,374.79,375.02,374.56,375.02,4744.0,374.79,375.02,374.56,375.02,4744.0
2019-05-15 13:40:00,375.17,375.51,375.16,375.2,2700.0,375.17,375.51,375.16,375.2,2700.0
2019-05-15 13:45:00,375.21,375.44,375.2,375.33,2600.0,375.21,375.44,375.2,375.33,2600.0
2019-05-15 13:50:00,375.18,375.2,375.0,375.06,14801.0,375.18,375.2,375.0,375.06,14801.0
2019-05-15 13:55:00,375.13,375.37,375.05,375.36,2316.0,375.13,375.37,375.05,375.36,2316.0
2019-05-15 14:00:00,375.42,375.82,375.33,375.82,2300.0,375.42,375.82,375.33,375.82,2300.0
2019-05-15 14:05:00,375.78,375.95,375.71,375.71,1700.0,375.78,375.95,375.71,375.71,1700.0
2019-05-15 14:10:00,375.55,375.94,375.43,375.94,2400.0,375.55,375.94,375.43,375.94,2400.0
2019-05-15 14:15:00,375.89,376.04,375.84,376.04,1900.0,375.89,376.04,375.84,376.04,1900.0
2019-05-15 14:20:00,376.06,376.51,376.06,376.51,1761.0,376.06,376.51,376.06,376.51,1761.0
2019-05-15 14:25:00,376.52,376.59,375.93,376.24,3000.0,376.52,376.59,375.93,376.24,3000.0
2019-05-15 14:30:00,376.34,376.66,376.08,376.18,2600.0,376.34,376.66,376.08,376.18,2600.0
2019-05-15 14:35:00,376.18,376.52,376.08,376.52,2103.0,376.18,376.52,376.08,376.52,2103.0
2019-05-15 14:40:00,376.59,376.66,376.43,376.5,5154.0,376.59,376.66,376.43,376.5,5154.0
2019-05-15 14:45:00,376.61,376.78,376.57,376.63,1800.0,376.61,376.78,376.57,376.63,1800.0
2019-05-15 14:50:00,376.72,376.86,376.33,376.33,5995.0,376.72,376.86,376.33,376.33,5995.0
2019-05-15 14:55:00,376.29,376.35,376.13,376.29,800.0,376.29,376.35,376.13,376.29,800.0
2019-05-15 15:00:00,376.39,376.58,376.23,376.43,3747.0,376.39,376.58,376.23,376.43,3747.0
2019-05-15 15:05:00,376.5,376.6,376.28,376.6,3824.0,376.5,376.6,376.28,376.6,3824.0
2019-05-15 15:10:00,376.66,376.71,376.39,376.54,1800.0,376.66,376.71,376.39,376.54,1800.0
2019-05-15 15:15:00,376.71,376.94,376.55,376.94,3500.0,376.71,376.94,376.55,376.94,3500.0
2019-05-15 15:20:00,376.95,377.04,376.79,376.85,10608.0,376.95,377.04,376.79,376.85,10608.0
2019-05-15 15:25:00,376.75,377.11,376.75,377.08,2900.0,376.75,377.11,376.75,377.08,2900.0
2019-05-15 15:30:00,377.04,377.3,376.85,376.9,5000.0,377.04,377.3,376.85,376.9,5000.0
2019-05-15 15:35:00,376.85,377.72,376.84,377.6,14200.0,376.85,377.72,376.84,377.6,14200.0
2019-05-15 15:40:00,377.65,378.34,377.46,378.04,11081.0,377.65,378.34,377.46,378.04,11081.0
2019-05-15 15:45:00,377.98,378.02,377.47,377.69,10404.0,377.98,378.02,377.47,377.69,10404.0
2019-05-15 15:50:00,377.76,377.94,377.49,377.66,13920.0,377.76,377.94,377.49,377.66,13920.0
2019-05-15 15:55:00,377.62,377.73,376.75,377.18,65536.0,377.62,377.73,376.75,377.18,65536.0
2019-05-16 09:30:00,378.19,378.76,376.3,378.02,11328.0,378.19,378.76,376.3,378.02,11328.0
2019-05-16 09:35:00,377.87,380.48,377.54,380.13,7627.0,377.87,380.48,377.54,380.13,7627.0
2019-05-16 09:40:00,380.1,380.67,379.78,380.67,6613.0,380.1,380.67,379.78,380.67,6613.0
2019-05-16 09:45:00,381.0,381.31,379.46,379.85,5803.0,381.0,381.31,379.46,379.85,5803.0
2019-05-16 09:50:00,380.1,382.0,380.02,381.56,7270.0,380.1,382.0,380.02,381.56,7270.0
2019-05-16 09:55:00,381.57,381.94,380.96,381.39,6110.0,381.57,381.94,380.96,381.39,6110.0
2019-05-16 10:00:00,381.38,382.85,381.38,382.07,7832.0,381.38,382.85,381.38,382.07,7832.0
2019-05-16 10:05:00,382.25,382.26,381.7,381.99,4625.0,382.25,382.26,381.7,381.99,4625.0
2019-05-16 10:10:00,381.98,382.48,381.8,381.8,14482.0,381.98,382.48,381.8,381.8,14482.0
2019-05-16 10:15:00,381.81,382.38,381.8,382.14,3932.0,381.81,382.38,381.8,382.14,3932.0
2019-05-16 10:20:00,382.03,382.99,382.03,382.92,10228.0,382.03,382.99,382.03,382.92,10228.0
2019-05-16 10:25:00,382.71,383.34,382.44,383.34,6958.0,382.71,383.34,382.44,383.34,6958.0
2019-05-16 10:30:00,383.68,384.0,383.39,383.58,14984.0,383.68,384.0,383.39,383.58,14984.0
2019-05-16 10:35:00,383.39,383.45,382.67,382.67,3194.0,383.39,383.45,382.67,382.67,3194.0
2019-05-16 10:40:00,382.47,383.56,382.46,382.65,4729.0,382.47,383.56,382.46,382.65,4729.0
2019-05-16 10:45:00,382.53,382.78,382.04,382.17,15437.0,382.53,382.78,382.04,382.17,15437.0
2019-05-16 10:50:00,382.07,382.27,381.71,381.72,7630.0,382.07,382.27,381.71,381.72,7630.0
2019-05-16 10:55:00,381.65,382.5,381.57,382.19,11274.0,381.65,382.5,381.57,382.19,11274.0
2019-05-16 11:00:00,382.25,382.48,381.88,381.88,10704.0,382.25,382.48,381.88,381.88,10704.0
2019-05-16 11:05:00,381.82,381.88,381.4,381.83,10976.0,381.82,381.88,381.4,381.83,10976.0
2019-05-16 11:10:00,382.04,382.21,381.76,382.2,5629.0,382.04,382.21,381.76,382.2,5629.0
2019-05-16 11:15:00,382.44,382.75,382.4,382.64,2630.0,382.44,382.75,382.4,382.64,2630.0
2019-05-16 11:20:00,382.8,383.13,382.64,382.95,8325.0,382.8,383.13,382.64,382.95,8325.0
2019-05-16 11:25:00,382.99,383.41,382.99,383.08,3550.0,382.99,383.41,382.99,383.08,3550.0
2019-05-16 11:30:00,382.94,383.21,382.76,382.91,5138.0,382.94,383.21,382.76,382.91,5138.0
2019-05-16 11:35:00,382.98,383.19,382.32,382.32,6540.0,382.98,383.19,382.32,382.32,6540.0
2019-05-16 11:40:00,382.22,383.02,381.78,382.68,7087.0,382.22,383.02,381.78,382.68,7087.0
2019-05-16 11:45:00,382.56,382.82,382.49,382.49,3813.0,382.56,382.82,382.49,382.49,3813.0
2019-05-16 11:50:00,382.6,383.37,382.6,383.12,5554.0,382.6,383.37,382.6,383.12,5554.0
2019-05-16 11:55:00,383.29,383.32,383.1,383.31,4195.0,383.29,383.32,383.1,383.31,4195.0
2019-05-16 12:00:00,383.17,383.32,382.83,382.83,7019.0,383.17,383.32,382.83,382.83,7019.0
2019-05-16 12:05:00,382.68,382.84,382.59,382.84,3045.0,382.68,382.84,382.59,382.84,3045.0
2019-05-16 12:10:00,382.69,382.69,382.32,382.33,1000.0,382.69,382.69,382.32,382.33,1000.0
2019-05-16 12:15:00,382.33,383.62,382.32,383.38,7112.0,382.33,383.62,382.32,383.38,7112.0
2019-05-16 12:20:00,383.23,383.26,382.75,382.81,10762.0,383.23,383.26,382.75,382.81,10762.0
2019-05-16 12:25:00,382.84,383.38,382.8,383.11,6236.0,382.84,383.38,382.8,383.11,6236.0
2019-05-16 12:30:00,383.07,383.24,382.98,383.21,4400.0,383.07,383.24,382.98,383.21,4400.0
2019-05-16 12:35:00,383.12,383.12,382.33,382.53,5800.0,383.12,383.12,382.33,382.53,5800.0
2019-05-16 12:40:00,382.61,382.61,382.04,382.44,5368.0,382.61,382.61,382.04,382.44,5368.0
2019-05-16 12:45:00,382.44,382.71,382.43,382.71,2800.0,382.44,382.71,382.43,382.71,2800.0
2019-05-16 12:50:00,382.85,382.85,382.01,382.05,6010.0,382.85,382.85,382.01,382.05,6010.0
2019-05-16 12:55:00,382.04,382.54,382.04,382.42,5902.0,382.04,382.54,382.04,382.42,5902.0
2019-05-16 13:00:00,382.31,382.35,381.49,381.73,4600.0,382.31,382.35,381.49,381.73,4600.0
2019-05-16 13:05:00,381.73,381.78,381.34,381.48,3000.0,381.73,381.78,381.34,381.48,3000.0
2019-05-16 13:10:00,381.64,381.81,381.61,381.69,1700.0,381.64,381.81,381.61,381.69,1700.0
2019-05-16 13:15:00,381.66,381.81,381.34,381.66,4532.0,381.66,381.81,381.34,381.66,4532.0
2019-05-16 13:20:00,381.59,382.25,381.59,382.07,2448.0,381.59,382.25,381.59,382.07,2448.0
2019-05-16 13:25:00,382.1,382.34,382.06,382.22,2203.0,382.1,382.34,382.06,382.22,2203.0
2019-05-16 13:30:00,382.16,382.34,382.12,382.24,1208.0,382.16,382.34,382.12,382.24,1208.0
2019-05-16 13:35:00,382.31,382.44,382.14,382.14,1800.0,382.31,382.44,382.14,382.14,1800.0
2019-05-16 13:40:00,382.14,382.14,381.61,381.62,4010.0,382.14,382.14,381.61,381.62,4010.0
2019-05-16 13:45:00,381.73,381.85,381.38,381.54,1500.0,381.73,381.85,381.38,381.54,1500.0
2019-05-16 13:50:00,381.97,382.34,381.77,381.97,2646.0,381.97,382.34,381.77,381.97,2646.0
2019-05-16 13:55:00,381.81,382.3,381.69,382.06,3575.0,381.81,382.3,381.69,382.06,3575.0
2019-05-16 14:00:00,382.06,382.25,381.73,382.22,3080.0,382.06,382.25,381.73,382.22,3080.0
2019-05-16 14:05:00,382.23,382.3,382.02,382.05,2000.0,382.23,382.3,382.02,382.05,2000.0
2019-05-16 14:10:00,382.01,382.51,382.01,382.37,2500.0,382.01,382.51,382.01,382.37,2500.0
2019-05-16 14:15:00,382.48,382.82,382.44,382.72,3900.0,382.48,382.82,382.44,382.72,3900.0
2019-05-16 14:20:00,382.62,382.93,382.59,382.89,2600.0,382.62,382.93,382.59,382.89,2600.0
2019-05-16 14:25:00,382.83,383.34,382.83,383.34,6353.0,382.83,383.34,382.83,383.34,6353.0
2019-05-16 14:30:00,383.25,383.69,383.25,383.31,4400.0,383.25,383.69,383.25,383.31,4400.0
2019-05-16 14:35:00,383.38,383.38,383.13,383.15,7412.0,383.38,383.38,383.13,383.15,7412.0
2019-05-16 14:40:00,383.13,383.43,382.94,383.18,10858.0,383.13,383.43,382.94,383.18,10858.0
2019-05-16 14:45:00,383.24,383.33,382.85,382.92,4067.0,383.24,383.33,382.85,382.92,4067.0
2019-05-16 14:50:00,383.0,383.2,382.58,382.64,3946.0,383.0,383.2,382.58,382.64,3946.0
2019-05-16 14:55:00,382.65,382.82,382.34,382.47,7472.0,382.65,382.82,382.34,382.47,7472.0
2019-05-16 15:00:00,382.41,382.41,382.03,382.38,4100.0,382.41,382.41,382.03,382.38,4100.0
2019-05-16 15:05:00,382.05,382.09,381.56,381.87,5700.0,382.05,382.09,381.56,381.87,5700.0
2019-05-16 15:10:00,381.93,382.16,381.92,382.02,3425.0,381.93,382.16,381.92,382.02,3425.0
2019-05-16 15:15:00,382.01,382.45,381.93,382.3,4521.0,382.01,382.45,381.93,382.3,4521.0
2019-05-16 15:20:00,382.45,382.73,382.18,382.66,3930.0,382.45,382.73,382.18,382.66,3930.0
2019-05-16 15:25:00,382.56,382.85,382.43,382.67,13726.0,382.56,382.85,382.43,382.67,13726.0
2019-05-16 15:30:00,382.65,382.65,381.99,382.19,9737.0,382.65,382.65,381.99,382.19,9737.0
2019-05-16 15:35:00,382.21,382.4,382.0,382.17,8103.0,382.21,382.4,382.0,382.17,8103.0
2019-05-16 15:40:00,382.2,382.65,382.12,382.27,16764.0,382.2,382.65,382.12,382.27,16764.0
2019-05-16 15:45:00,382.27,382.58,382.19,382.51,18018.0,382.27,382.58,382.19,382.51,18018.0
2019-05-16 15:50:00,382.68,382.7,382.15,382.16,32941.0,382.68,382.7,382.15,382.16,32941.0
2019-05-16 15:55:00,382.16,382.51,382.02,382.23,70005.0,382.16,382.51,382.02,382.23,70005.0
2019-05-17 09:30:00,381.84,383.7,381.83,382.92,44523.0,381.84,383.7,381.83,382.92,44523.0
2019-05-17 09:35:00,382.92,384.16,382.91,383.66,12660.0,382.92,384.16,382.91,383.66,12660.0
2019-05-17 09:40:00,383.52,383.8,382.9,382.9,4400.0,383.52,383.8,382.9,382.9,4400.0
2019-05-17 09:45:00,382.91,383.65,382.65,383.47,8834.0,382.91,383.65,382.65,383.47,8834.0
2019-05-17 09:50:00,383.32,383.55,382.3,382.92,7494.0,383.32,383.55,382.3,382.92,7494.0
2019-05-17 09:55:00,382.89,383.41,382.84,382.97,5485.0,382.89,383.41,382.84,382.97,5485.0
2019-05-17 10:00:00,383.1,383.74,382.92,383.74,7133.0,383.1,383.74,382.92,383.74,7133.0
2019-05-17 10:05:00,383.68,383.89,383.54,383.78,11807.0,383.68,383.89,383.54,383.78,11807.0
2019-05-17 10:10:00,383.69,383.97,383.49,383.71,7202.0,383.69,383.97,383.49,383.71,7202.0
2019-05-17 10:15:00,384.0,385.09,383.82,384.68,6784.0,384.0,385.09,383.82,384.68,6784.0
2019-05-17 10:20:00,385.09,385.26,384.92,385.02,1700.0,385.09,385.26,384.92,385.02,1700.0
2019-05-17 10:25:00,384.74,385.32,384.35,384.97,5331.0,384.74,385.32,384.35,384.97,5331.0
2019-05-17 10:30:00,384.59,384.76,384.25,384.74,3255.0,384.59,384.76,384.25,384.74,3255.0
2019-05-17 10:35:00,384.9,384.9,384.18,384.18,2000.0,384.9,384.9,384.18,384.18,2000.0
2019-05-17 10:40:00,384.44,384.73,384.4,384.72,2000.0,384.44,384.73,384.4,384.72,2000.0
2019-05-17 10:45:00,384.72,385.12,384.45,384.51,7955.0,384.72,385.12,384.45,384.51,7955.0
2019-05-17 10:50:00,384.92,384.92,384.46,384.88,2939.0,384.92,384.92,384.46,384.88,2939.0
2019-05-17 10:55:00,384.71,385.22,384.71,384.93,5697.0,384.71,385.22,384.71,384.93,5697.0
2019-05-17 11:00:00,384.95,385.54,384.93,385.33,13866.0,384.95,385.54,384.93,385.33,13866.0
2019-05-17 11:05:00,385.16,385.68,385.12,385.56,2011.0,385.16,385.68,385.12,385.56,2011.0
2019-05-17 11:10:00,385.74,385.93,385.66,385.88,3100.0,385.74,385.93,385.66,385.88,3100.0
2019-05-17 11:15:00,385.94,386.21,385.73,385.9,4300.0,385.94,386.21,385.73,385.9,4300.0
2019-05-17 11:20:00,386.0,386.21,385.96,386.03,2500.0,386.0,386.21,385.96,386.03,2500.0
2019-05-17 11:25:00,385.79,385.86,385.35,385.62,2030.0,385.79,385.86,385.35,385.62,2030.0
2019-05-17 11:30:00,385.62,385.81,384.9,385.12,3800.0,385.62,385.81,384.9,385.12,3800.0
2019-05-17 11:35:00,385.14,385.89,385.12,385.54,8482.0,385.14,385.89,385.12,385.54,8482.0
2019-05-17 11:40:00,385.38,385.38,385.05,385.13,2200.0,385.38,385.38,385.05,385.13,2200.0
2019-05-17 11:45:00,385.3,385.61,384.99,384.99,3000.0,385.3,385.61,384.99,384.99,3000.0
2019-05-17 11:50:00,384.84,385.44,384.65,385.44,3594.0,384.84,385.44,384.65,385.44,3594.0
2019-05-17 11:55:00,385.63,385.63,384.99,385.12,3300.0,385.63,385.63,384.99,385.12,3300.0
2019-05-17 12:00:00,385.25,385.25,384.67,384.79,4662.0,385.25,385.25,384.67,384.79,4662.0
2019-05-17 12:05:00,384.78,385.07,384.35,384.94,3000.0,384.78,385.07,384.35,384.94,3000.0
2019-05-17 12:10:00,384.88,385.36,384.79,384.93,4649.0,384.88,385.36,384.79,384.93,4649.0
2019-05-17 12:15:00,384.71,385.18,384.71,384.93,4870.0,384.71,385.18,384.71,384.93,4870.0
2019-05-17 12:20:00,385.04,385.14,384.97,385.06,1900.0,385.04,385.14,384.97,385.06,1900.0
2019-05-17 12:25:00,384.99,385.13,384.47,384.51,3400.0,384.99,385.13,384.47,384.51,3400.0
2019-05-17 12:30:00,384.44,384.71,384.37,384.59,3300.0,384.44,384.71,384.37,384.59,3300.0
2019-05-17 12:35:00,384.68,385.15,384.68,385.14,3700.0,384.68,385.15,384.68,385.14,3700.0
2019-05-17 12:40:00,385.05,385.69,385.02,385.48,3115.0,385.05,385.69,385.02,385.48,3115.0
2019-05-17 12:45:00,385.48,385.65,385.27,385.56,3304.0,385.48,385.65,385.27,385.56,3304.0
2019-05-17 12:50:00,385.66,385.7,385.45,385.69,2808.0,385.66,385.7,385.45,385.69,2808.0
2019-05-17 12:55:00,385.58,385.74,385.31,385.31,1717.0,385.58,385.74,385.31,385.31,1717.0
2019-05-17 13:00:00,385.54,385.86,385.54,385.73,4037.0,385.54,385.86,385.54,385.73,4037.0
2019-05-17 13:05:00,385.75,385.86,385.53,385.79,3059.0,385.75,385.86,385.53,385.79,3059.0
2019-05-17 13:10:00,385.87,386.22,385.43,385.47,2500.0,385.87,386.22,385.43,385.47,2500.0
2019-05-17 13:15:00,385.58,385.99,385.57,385.99,1800.0,385.58,385.99,385.57,385.99,1800.0
2019-05-17 13:20:00,385.94,386.04,385.69,385.77,3506.0,385.94,386.04,385.69,385.77,3506.0
2019-05-17 13:25:00,385.7,385.7,385.52,385.54,800.0,385.7,385.7,385.52,385.54,800.0
2019-05-17 13:30:00,385.29,385.56,385.05,385.56,900.0,385.29,385.56,385.05,385.56,900.0
2019-05-17 13:35:00,385.67,385.91,385.6,385.74,3246.0,385.67,385.91,385.6,385.74,3246.0
2019-05-17 13:40:00,385.68,385.84,385.4,385.61,2000.0,385.68,385.84,385.4,385.61,2000.0
2019-05-17 13:45:00,385.72,385.76,385.46,385.76,2050.0,385.72,385.76,385.46,385.76,2050.0
2019-05-17 13:50:00,385.8,386.15,385.8,385.93,1350.0,385.8,386.15,385.8,385.93,1350.0
2019-05-17 13:55:00,385.98,386.14,385.75,386.14,2184.0,385.98,386.14,385.75,386.14,2184.0
2019-05-17 14:00:00,385.98,386.63,385.76,385.87,2300.0,385.98,386.63,385.76,385.87,2300.0
2019-05-17 14:05:00,385.96,386.25,385.66,386.25,2300.0,385.96,386.25,385.66,386.25,2300.0
2019-05-17 14:10:00,386.03,386.24,385.8,386.01,1300.0,386.03,386.24,385.8,386.01,1300.0
2019-05-17 14:15:00,386.23,386.28,385.87,386.28,1200.0,386.23,386.28,385.87,386.28,1200.0
2019-05-17 14:20:00,386.29,386.44,386.08,386.08,2630.0,386.29,386.44,386.08,386.08,2630.0
2019-05-17 14:25:00,386.06,386.82,385.91,386.7,7660.0,386.06,386.82,385.91,386.7,7660.0
2019-05-17 14:30:00,386.81,387.32,386.71,387.04,6900.0,386.81,387.32,386.71,387.04,6900.0
2019-05-17 14:35:00,387.0,387.37,386.94,387.37,2600.0,387.0,387.37,386.94,387.37,2600.0
2019-05-17 14:40:00,387.24,387.37,386.92,387.34,7907.0,387.24,387.37,386.92,387.34,7907.0
2019-05-17 14:45:00,387.34,387.35,386.89,386.98,5499.0,387.34,387.35,386.89,386.98,5499.0
2019-05-17 14:50:00,387.08,387.41,387.01,387.01,4410.0,387.08,387.41,387.01,387.01,4410.0
2019-05-17 14:55:00,386.98,387.22,386.88,387.22,1566.0,386.98,387.22,386.88,387.22,1566.0
2019-05-17 15:00:00,387.22,387.22,386.3,386.31,4685.0,387.22,387.22,386.3,386.31,4685.0
2019-05-17 15:05:00,386.35,386.72,386.04,386.04,5596.0,386.35,386.72,386.04,386.04,5596.0
2019-05-17 15:10:00,385.9,386.67,385.78,386.32,14348.0,385.9,386.67,385.78,386.32,14348.0
2019-05-17 15:15:00,386.28,386.41,385.89,385.99,5001.0,386.28,386.41,385.89,385.99,5001.0
2019-05-17 15:20:00,386.04,386.4,385.9,386.16,6700.0,386.04,386.4,385.9,386.16,6700.0
2019-05-17 15:25:00,386.06,386.47,385.94,386.22,7906.0,386.06,386.47,385.94,386.22,7906.0
2019-05-17 15:30:00,386.25,386.26,385.57,385.92,14963.0,386.25,386.26,385.57,385.92,14963.0
2019-05-17 15:35:00,385.92,386.33,385.77,386.02,9900.0,385.92,386.33,385.77,386.02,9900.0
2019-05-17 15:40:00,385.94,386.42,385.47,386.16,26250.0,385.94,386.42,385.47,386.16,26250.0
2019-05-17 15:45:00,386.1,386.26,385.84,386.23,28581.0,386.1,386.26,385.84,386.23,28581.0
2019-05-17 15:50:00,386.17,386.31,385.96,386.07,25353.0,386.17,386.31,385.96,386.07,25353.0
2019-05-17 15:55:00,386.0,386.92,385.95,386.33,50510.0,386.0,386.92,385.95,386.33,50510.0
2019-05-20 09:30:00,378.43,380.0,376.47,377.31,64374.0,378.43,380.0,376.47,377.31,64374.0
2019-05-20 09:35:00,377.63,378.99,376.64,377.16,13668.0,377.63,378.99,376.64,377.16,13668.0
2019-05-20 09:40:00,377.04,377.58,375.55,375.88,23802.0,377.04,377.58,375.55,375.88,23802.0
2019-05-20 09:45:00,376.07,377.0,376.07,376.8,5560.0,376.07,377.0,376.07,376.8,5560.0
2019-05-20 09:50:00,376.51,377.08,376.0,376.95,11114.0,376.51,377.08,376.0,376.95,11114.0
2019-05-20 09:55:00,376.97,378.11,376.92,377.63,6840.0,376.97,378.11,376.92,377.63,6840.0
2019-05-20 10:00:00,377.64,377.95,376.72,377.52,14145.0,377.64,377.95,376.72,377.52,14145.0
2019-05-20 10:05:00,377.52,378.11,377.33,377.86,7900.0,377.52,378.11,377.33,377.86,7900.0
2019-05-20 10:10:00,377.7,377.87,376.9,377.25,16260.0,377.7,377.87,376.9,377.25,16260.0
2019-05-20 10:15:00,377.22,378.35,377.01,378.14,9323.0,377.22,378.35,377.01,378.14,9323.0
2019-05-20 10:20:00,378.03,378.72,377.72,378.33,4832.0,378.03,378.72,377.72,378.33,4832.0
2019-05-20 10:25:00,378.56,378.83,378.1,378.11,11432.0,378.56,378.83,378.1,378.11,11432.0
2019-05-20 10:30:00,378.09,378.39,377.65,378.3,7220.0,378.09,378.39,377.65,378.3,7220.0
2019-05-20 10:35:00,378.46,378.64,377.58,377.98,15993.0,378.46,378.64,377.58,377.98,15993.0
2019-05-20 10:40:00,377.96,378.34,377.25,377.26,8436.0,377.96,378.34,377.25,377.26,8436.0
2019-05-20 10:45:00,377.21,378.13,377.21,377.9,8600.0,377.21,378.13,377.21,377.9,8600.0
2019-05-20 10:50:00,377.83,377.97,377.18,377.25,8910.0,377.83,377.97,377.18,377.25,8910.0
2019-05-20 10:55:00,377.36,378.24,377.36,378.13,3865.0,377.36,378.24,377.36,378.13,3865.0
2019-05-20 11:00:00,378.03,378.32,377.57,377.75,9032.0,378.03,378.32,377.57,377.75,9032.0
2019-05-20 11:05:00,377.75,377.85,376.8,376.8,6000.0,377.75,377.85,376.8,376.8,6000.0
2019-05-20 11:10:00,376.79,377.12,376.6,376.92,4400.0,376.79,377.12,376.6,376.92,4400.0
2019-05-20 11:15:00,376.85,377.2,376.69,376.79,7755.0,376.85,377.2,376.69,376.79,7755.0
2019-05-20 11:20:00,376.67,376.77,375.97,376.26,7872.0,376.67,376.77,375.97,376.26,7872.0
2019-05-20 11:25:00,376.19,377.42,376.08,377.42,4500.0,376.19,377.42,376.08,377.42,4500.0
2019-05-20 11:30:00,377.42,377.74,377.13,377.43,6692.0,377.42,377.74,377.13,377.43,6692.0
2019-05-20 11:35:00,377.41,377.41,376.44,376.56,4400.0,377.41,377.41,376.44,376.56,4400.0
2019-05-20 11:40:00,376.56,376.81,376.07,376.31,6300.0,376.56,376.81,376.07,376.31,6300.0
2019-05-20 11:45:00,376.44,376.66,376.06,376.24,4500.0,376.44,376.66,376.06,376.24,4500.0
2019-05-20 11:50:00,376.37,376.67,375.74,375.83,9713.0,376.37,376.67,375.74,375.83,9713.0
2019-05-20 11:55:00,375.77,375.78,375.26,375.41,3300.0,375.77,375.78,375.26,375.41,3300.0
2019-05-20 12:00:00,375.4,375.9,375.34,375.78,6316.0,375.4,375.9,375.34,375.78,6316.0
2019-05-20 12:05:00,375.86,376.22,375.73,376.1,6564.0,375.86,376.22,375.73,376.1,6564.0
2019-05-20 12:10:00,376.19,376.35,375.97,376.26,4335.0,376.19,376.35,375.97,376.26,4335.0
2019-05-20 12:15:00,376.4,377.15,376.39,377.15,7490.0,376.4,377.15,376.39,377.15,7490.0
2019-05-20 12:20:00,377.15,377.23,376.97,376.99,4003.0,377.15,377.23,376.97,376.99,4003.0
2019-05-20 12:25:00,377.12,377.21,376.68,376.75,7619.0,377.12,377.21,376.68,376.75,7619.0
2019-05-20 12:30:00,376.75,376.75,376.03,376.2,4893.0,376.75,376.75,376.03,376.2,4893.0
2019-05-20 12:35:00,376.25,376.81,376.25,376.59,4920.0,376.25,376.81,376.25,376.59,4920.0
2019-05-20 12:40:00,376.43,376.65,376.12,376.19,3500.0,376.43,376.65,376.12,376.19,3500.0
2019-05-20 12:45:00,376.0,376.28,375.88,376.25,6517.0,376.0,376.28,375.88,376.25,6517.0
2019-05-20 12:50:00,376.15,376.44,375.97,376.09,2000.0,376.15,376.44,375.97,376.09,2000.0
2019-05-20 12:55:00,375.81,376.3,375.76,376.27,14100.0,375.81,376.3,375.76,376.27,14100.0
2019-05-20 13:00:00,376.2,376.41,375.76,375.89,13100.0,376.2,376.41,375.76,375.89,13100.0
2019-05-20 13:05:00,375.95,376.22,375.85,376.03,2100.0,375.95,376.22,375.85,376.03,2100.0
2019-05-20 13:10:00,376.1,376.28,376.06,376.06,3500.0,376.1,376.28,376.06,376.06,3500.0
2019-05-20 13:15:00,376.2,377.19,376.08,377.02,9469.0,376.2,377.19,376.08,377.02,9469.0
2019-05-20 13:20:00,377.24,377.36,376.93,376.93,1600.0,377.24,377.36,376.93,376.93,1600.0
2019-05-20 13:25:00,376.93,377.42,376.51,377.24,3200.0,376.93,377.42,376.51,377.24,3200.0
2019-05-20 13:30:00,377.1,377.29,377.03,377.19,2600.0,377.1,377.29,377.03,377.19,2600.0
2019-05-20 13:35:00,377.26,377.35,376.9,376.9,3220.0,377.26,377.35,376.9,376.9,3220.0
2019-05-20 13:40:00,376.98,377.08,376.84,377.02,4949.0,376.98,377.08,376.84,377.02,4949.0
2019-05-20 13:45:00,377.07,377.3,376.92,377.3,3400.0,377.07,377.3,376.92,377.3,3400.0
2019-05-20 13:50:00,377.16,377.16,376.91,376.94,2300.0,377.16,377.16,376.91,376.94,2300.0
2019-05-20 13:55:00,376.85,377.13,376.79,377.11,1685.0,376.85,377.13,376.79,377.11,1685.0
2019-05-20 14:00:00,377.28,377.29,376.83,376.93,2500.0,377.28,377.29,376.83,376.93,2500.0
2019-05-20 14:05:00,376.98,377.33,376.8,377.18,3158.0,376.98,377.33,376.8,377.18,3158.0
2019-05-20 14:10:00,377.24,377.34,376.85,376.86,2300.0,377.24,377.34,376.85,376.86,2300.0
2019-05-20 14:15:00,376.85,377.05,376.69,376.83,3600.0,376.85,377.05,376.69,376.83,3600.0
2019-05-20 14:20:00,376.94,377.01,376.62,376.75,4850.0,376.94,377.01,376.62,376.75,4850.0
2019-05-20 14:25:00,376.64,376.95,376.63,376.76,4165.0,376.64,376.95,376.63,376.76,4165.0
2019-05-20 14:30:00,376.78,378.64,376.77,378.64,10037.0,376.78,378.64,376.77,378.64,10037.0
2019-05-20 14:35:00,378.77,378.77,377.88,377.92,4800.0,378.77,378.77,377.88,377.92,4800.0
2019-05-20 14:40:00,377.91,378.45,377.9,378.44,3308.0,377.91,378.45,377.9,378.44,3308.0
2019-05-20 14:45:00,378.29,378.29,377.4,377.4,3500.0,378.29,378.29,377.4,377.4,3500.0
2019-05-20 14:50:00,377.42,377.48,377.11,377.17,3693.0,377.42,377.48,377.11,377.17,3693.0
2019-05-20 14:55:00,377.04,377.53,377.04,377.53,3603.0,377.04,377.53,377.04,377.53,3603.0
2019-05-20 15:00:00,377.36,377.53,377.11,377.26,8412.0,377.36,377.53,377.11,377.26,8412.0
2019-05-20 15:05:00,377.24,377.62,377.17,377.44,7150.0,377.24,377.62,377.17,377.44,7150.0
2019-05-20 15:10:00,377.48,377.48,376.92,377.14,11085.0,377.48,377.48,376.92,377.14,11085.0
2019-05-20 15:15:00,377.14,377.55,376.97,377.5,8200.0,377.14,377.55,376.97,377.5,8200.0
2019-05-20 15:20:00,377.47,377.64,377.11,377.31,7127.0,377.47,377.64,377.11,377.31,7127.0
2019-05-20 15:25:00,377.24,377.82,377.18,377.82,7843.0,377.24,377.82,377.18,377.82,7843.0
2019-05-20 15:30:00,377.89,378.21,377.64,378.13,16541.0,377.89,378.21,377.64,378.13,16541.0
2019-05-20 15:35:00,378.07,378.21,377.91,377.99,10993.0,378.07,378.21,377.91,377.99,10993.0
2019-05-20 15:40:00,378.05,378.29,377.98,378.22,14891.0,378.05,378.29,377.98,378.22,14891.0
2019-05-20 15:45:00,378.23,378.3,377.89,377.91,20428.0,378.23,378.3,377.89,377.91,20428.0
2019-05-20 15:50:00,377.82,378.05,377.5,377.8,16848.0,377.82,378.05,377.5,377.8,16848.0
2019-05-20 15:55:00,377.73,377.96,377.23,377.34,64590.0,377.73,377.96,377.23,377.34,64590.0
2019-05-21 09:30:00,379.23,379.61,378.31,378.95,9212.0,379.23,379.61,378.31,378.95,9212.0
2019-05-21 09:35:00,379.09,379.66,378.58,378.79,5668.0,379.09,379.66,378.58,378.79,5668.0
2019-05-21 09:40:00,378.7,379.17,377.98,378.1,3671.0,378.7,379.17,377.98,378.1,3671.0
2019-05-21 09:45:00,378.23,379.06,378.1,378.58,3392.0,378.23,379.06,378.1,378.58,3392.0
2019-05-21 09:50:00,378.72,379.37,378.55,378.55,6418.0,378.72,379.37,378.55,378.55,6418.0
2019-05-21 09:55:00,378.53,378.53,377.49,377.98,8203.0,378.53,378.53,377.49,377.98,8203.0
2019-05-21 10:00:00,377.9,378.73,377.71,378.34,4802.0,377.9,378.73,377.71,378.34,4802.0
2019-05-21 10:05:00,378.26,378.27,377.46,377.75,8470.0,378.26,378.27,377.46,377.75,8470.0
2019-05-21 10:10:00,377.88,377.88,377.11,377.11,4532.0,377.88,377.88,377.11,377.11,4532.0
2019-05-21 10:15:00,377.28,377.41,376.45,376.55,9938.0,377.28,377.41,376.45,376.55,9938.0
2019-05-21 10:20:00,376.69,377.51,376.63,377.28,4375.0,376.69,377.51,376.63,377.28,4375.0
2019-05-21 10:25:00,377.36,377.54,377.03,377.21,10463.0,377.36,377.54,377.03,377.21,10463.0
2019-05-21 10:30:00,377.19,378.25,377.18,378.18,4985.0,377.19,378.25,377.18,378.18,4985.0
2019-05-21 10:35:00,378.06,378.17,377.49,377.63,5889.0,378.06,378.17,377.49,377.63,5889.0
2019-05-21 10:40:00,377.8,377.8,377.42,377.51,5409.0,377.8,377.8,377.42,377.51,5409.0
2019-05-21 10:45:00,377.63,378.71,377.63,378.71,2813.0,377.63,378.71,377.63,378.71,2813.0
2019-05-21 10:50:00,378.5,379.21,378.5,379.0,2951.0,378.5,379.21,378.5,379.0,2951.0
2019-05-21 10:55:00,378.96,379.2,378.65,378.65,10272.0,378.96,379.2,378.65,378.65,10272.0
2019-05-21 11:00:00,378.67,378.95,378.65,378.95,2970.0,378.67,378.95,378.65,378.95,2970.0
2019-05-21 11:05:00,378.71,378.96,378.71,378.92,2400.0,378.71,378.96,378.71,378.92,2400.0
2019-05-21 11:10:00,379.15,379.64,379.15,379.6,2756.0,379.15,379.64,379.15,379.6,2756.0
2019-05-21 11:15:00,379.58,379.59,379.17,379.31,3355.0,379.58,379.59,379.17,379.31,3355.0
2019-05-21 11:20:00,379.24,379.61,379.15,379.61,4456.0,379.24,379.61,379.15,379.61,4456.0
2019-05-21 11:25:00,379.74,379.78,379.6,379.78,3327.0,379.74,379.78,379.6,379.78,3327.0
2019-05-21 11:30:00,379.81,380.2,379.76,380.19,10978.0,379.81,380.2,379.76,380.19,10978.0
2019-05-21 11:35:00,380.37,380.62,380.34,380.6,4600.0,380.37,380.62,380.34,380.6,4600.0
2019-05-21 11:40:00,380.54,381.26,380.5,381.17,7700.0,380.54,381.26,380.5,381.17,7700.0
2019-05-21 11:45:00,381.09,381.43,381.09,381.31,3550.0,381.09,381.43,381.09,381.31,3550.0
2019-05-21 11:50:00,381.39,381.5,381.02,381.43,9866.0,381.39,381.5,381.02,381.43,9866.0
2019-05-21 11:55:00,381.48,381.88,381.41,381.53,17058.0,381.48,381.88,381.41,381.53,17058.0
2019-05-21 12:00:00,381.65,381.98,381.64,381.84,4474.0,381.65,381.98,381.64,381.84,4474.0
2019-05-21 12:05:00,381.95,381.95,381.62,381.67,1200.0,381.95,381.95,381.62,381.67,1200.0
2019-05-21 12:10:00,381.75,381.77,381.02,381.04,26386.0,381.75,381.77,381.02,381.04,26386.0
2019-05-21 12:15:00,381.06,381.13,380.95,380.99,1750.0,381.06,381.13,380.95,380.99,1750.0
2019-05-21 12:20:00,380.99,381.24,380.74,381.16,4800.0,380.99,381.24,380.74,381.16,4800.0
2019-05-21 12:25:00,381.13,381.15,381.03,381.14,2928.0,381.13,381.15,381.03,381.14,2928.0
2019-05-21 12:30:00,381.04,381.25,381.03,381.23,2214.0,381.04,381.25,381.03,381.23,2214.0
2019-05-21 12:35:00,381.02,381.05,380.49,380.6,2701.0,381.02,381.05,380.49,380.6,2701.0
2019-05-21 12:40:00,380.7,380.79,380.51,380.74,1700.0,380.7,380.79,380.51,380.74,1700.0
2019-05-21 12:45:00,380.58,380.68,380.4,380.56,3266.0,380.58,380.68,380.4,380.56,3266.0
2019-05-21 12:50:00,380.49,380.49,380.24,380.31,2701.0,380.49,380.49,380.24,380.31,2701.0
2019-05-21 12:55:00,380.31,380.5,380.28,380.45,2000.0,380.31,380.5,380.28,380.45,2000.0
2019-05-21 13:00:00,380.27,380.35,380.13,380.23,2500.0,380.27,380.35,380.13,380.23,2500.0
2019-05-21 13:05:00,380.18,380.31,380.0,380.05,9578.0,380.18,380.31,380.0,380.05,9578.0
2019-05-21 13:10:00,380.04,380.23,380.04,380.19,7878.0,380.04,380.23,380.04,380.19,7878.0
2019-05-21 13:15:00,380.17,380.32,380.13,380.17,2547.0,380.17,380.32,380.13,380.17,2547.0
2019-05-21 13:20:00,379.98,380.17,379.85,380.17,4668.0,379.98,380.17,379.85,380.17,4668.0
2019-05-21 13:25:00,380.06,380.12,379.97,380.1,1300.0,380.06,380.12,379.97,380.1,1300.0
2019-05-21 13:30:00,380.07,380.07,379.85,379.94,900.0,380.07,380.07,379.85,379.94,900.0
2019-05-21 13:35:00,379.86,380.47,379.85,380.3,3876.0,379.86,380.47,379.85,380.3,3876.0
2019-05-21 13:40:00,380.26,380.32,380.25,380.25,700.0,380.26,380.32,380.25,380.25,700.0
2019-05-21 13:45:00,380.33,380.78,380.33,380.69,800.0,380.33,380.78,380.33,380.69,800.0
2019-05-21 13:50:00,380.61,380.67,380.45,380.45,5595.0,380.61,380.67,380.45,380.45,5595.0
2019-05-21 13:55:00,380.41,380.56,380.25,380.34,2629.0,380.41,380.56,380.25,380.34,2629.0
2019-05-21 14:00:00,380.34,380.34,379.89,379.89,3100.0,380.34,380.34,379.89,379.89,3100.0
2019-05-21 14:05:00,380.02,380.05,379.31,379.36,4500.0,380.02,380.05,379.31,379.36,4500.0
2019-05-21 14:10:00,379.43,379.57,379.21,379.53,3300.0,379.43,379.57,379.21,379.53,3300.0
2019-05-21 14:15:00,379.58,379.79,379.48,379.65,7869.0,379.58,379.79,379.48,379.65,7869.0
2019-05-21 14:20:00,379.65,379.65,379.22,379.22,5176.0,379.65,379.65,379.22,379.22,5176.0
2019-05-21 14:25:00,379.2,379.38,379.08,379.28,5358.0,379.2,379.38,379.08,379.28,5358.0
2019-05-21 14:30:00,379.38,379.47,379.29,379.38,6015.0,379.38,379.47,379.29,379.38,6015.0
2019-05-21 14:35:00,379.43,379.43,379.18,379.23,5800.0,379.43,379.43,379.18,379.23,5800.0
2019-05-21 14:40:00,379.25,379.65,379.24,379.65,5300.0,379.25,379.65,379.24,379.65,5300.0
2019-05-21 14:45:00,379.73,379.8,379.64,379.71,2959.0,379.73,379.8,379.64,379.71,2959.0
2019-05-21 14:50:00,379.77,379.84,379.35,379.43,7100.0,379.77,379.84,379.35,379.43,7100.0
2019-05-21 14:55:00,379.43,379.5,379.29,379.44,3886.0,379.43,379.5,379.29,379.44,3886.0
2019-05-21 15:00:00,379.32,379.32,379.17,379.3,5241.0,379.32,379.32,379.17,379.3,5241.0
2019-05-21 15:05:00,379.3,379.68,379.3,379.35,17732.0,379.3,379.68,379.3,379.35,17732.0
2019-05-21 15:10:00,379.34,379.51,379.34,379.48,13126.0,379.34,379.51,379.34,379.48,13126.0
2019-05-21 15:15:00,379.43,379.48,379.22,379.35,14800.0,379.43,379.48,379.22,379.35,14800.0
2019-05-21 15:20:00,379.35,379.53,379.35,379.46,6182.0,379.35,379.53,379.35,379.46,6182.0
2019-05-21 15:25:00,379.47,379.48,379.12,379.19,5800.0,379.47,379.48,379.12,379.19,5800.0
2019-05-21 15:30:00,379.08,379.27,378.87,378.87,8003.0,379.08,379.27,378.87,378.87,8003.0
2019-05-21 15:35:00,378.94,379.23,378.94,379.04,8910.0,378.94,379.23,378.94,379.04,8910.0
2019-05-21 15:40:00,379.08,379.08,378.62,378.71,8504.0,379.08,379.08,378.62,378.71,8504.0
2019-05-21 15:45:00,378.77,379.14,378.67,379.04,5700.0,378.77,379.14,378.67,379.04,5700.0
2019-05-21 15:50:00,379.06,379.07,378.81,378.92,10519.0,379.06,379.07,378.81,378.92,10519.0
2019-05-21 15:55:00,378.83,379.46,378.5,379.26,43346.0,378.83,379.46,378.5,379.26,43346.0
2019-05-22 09:30:00,378.31,378.6,376.81,377.18,7624.0,378.31,378.6,376.81,377.18,7624.0
2019-05-22 09:35:00,377.49,379.21,377.43,378.86,2400.0,377.49,379.21,377.43,378.86,2400.0
2019-05-22 09:40:00,378.86,379.6,378.07,378.07,6000.0,378.86,379.6,378.07,378.07,6000.0
2019-05-22 09:45:00,378.5,378.65,377.83,378.49,4320.0,378.5,378.65,377.83,378.49,4320.0
2019-05-22 09:50:00,378.46,378.87,378.07,378.86,2900.0,378.46,378.87,378.07,378.86,2900.0
2019-05-22 09:55:00,378.85,379.0,377.97,378.07,5985.0,378.85,379.0,377.97,378.07,5985.0
2019-05-22 10:00:00,377.98,379.05,377.72,379.0,9952.0,377.98,379.05,377.72,379.0,9952.0
2019-05-22 10:05:00,379.0,379.29,378.77,378.99,2600.0,379.0,379.29,378.77,378.99,2600.0
2019-05-22 10:10:00,379.02,379.02,378.49,378.78,1400.0,379.02,379.02,378.49,378.78,1400.0
2019-05-22 10:15:00,379.27,379.98,378.12,378.12,19900.0,379.27,379.98,378.12,378.12,19900.0
2019-05-22 10:20:00,377.96,378.18,377.68,378.02,2400.0,377.96,378.18,377.68,378.02,2400.0
2019-05-22 10:25:00,377.91,379.08,377.91,378.81,3534.0,377.91,379.08,377.91,378.81,3534.0
2019-05-22 10:30:00,378.8,378.8,377.6,377.78,4079.0,378.8,378.8,377.6,377.78,4079.0
2019-05-22 10:35:00,377.89,378.03,377.66,377.83,1200.0,377.89,378.03,377.66,377.83,1200.0
2019-05-22 10:40:00,377.99,378.06,377.7,377.93,2500.0,377.99,378.06,377.7,377.93,2500.0
2019-05-22 10:45:00,377.93,378.05,377.6,377.84,5706.0,377.93,378.05,377.6,377.84,5706.0
2019-05-22 10:50:00,377.84,378.38,377.69,378.28,2100.0,377.84,378.38,377.69,378.28,2100.0
2019-05-22 10:55:00,378.16,378.26,377.46,377.97,3490.0,378.16,378.26,377.46,377.97,3490.0
2019-05-22 11:00:00,377.87,378.14,377.86,378.13,17755.0,377.87,378.14,377.86,378.13,17755.0
2019-05-22 11:05:00,378.64,378.82,378.57,378.59,1000.0,378.64,378.82,378.57,378.59,1000.0
2019-05-22 11:10:00,378.57,378.57,378.22,378.46,2600.0,378.57,378.57,378.22,378.46,2600.0
2019-05-22 11:15:00,378.48,379.08,378.47,379.06,1000.0,378.48,379.08,378.47,379.06,1000.0
2019-05-22 11:20:00,379.17,379.34,378.91,378.92,2700.0,379.17,379.34,378.91,378.92,2700.0
2019-05-22 11:25:00,378.83,379.37,378.41,379.37,2595.0,378.83,379.37,378.41,379.37,2595.0
2019-05-22 11:30:00,379.61,379.76,379.26,379.33,2600.0,379.61,379.76,379.26,379.33,2600.0
2019-05-22 11:35:00,379.32,379.4,379.14,379.4,1200.0,379.32,379.4,379.14,379.4,1200.0
2019-05-22 11:40:00,379.14,379.21,378.86,378.87,3198.0,379.14,379.21,378.86,378.87,3198.0
2019-05-22 11:45:00,378.79,379.01,378.78,378.91,1500.0,378.79,379.01,378.78,378.91,1500.0
2019-05-22 11:50:00,379.0,379.14,378.37,378.37,1700.0,379.0,379.14,378.37,378.37,1700.0
2019-05-22 11:55:00,378.52,379.05,378.52,378.89,3000.0,378.52,379.05,378.52,378.89,3000.0
2019-05-22 12:00:00,379.01,379.03,378.77,379.03,2100.0,379.01,379.03,378.77,379.03,2100.0
2019-05-22 12:05:00,378.96,379.09,378.77,379.07,4800.0,378.96,379.09,378.77,379.07,4800.0
2019-05-22 12:10:00,378.93,379.1,378.55,379.0,2600.0,378.93,379.1,378.55,379.0,2600.0
2019-05-22 12:15:00,379.18,379.18,378.9,378.9,400.0,379.18,379.18,378.9,378.9,400.0
2019-05-22 12:20:00,378.96,379.44,378.96,379.18,2500.0,378.96,379.44,378.96,379.18,2500.0
2019-05-22 12:25:00,379.17,379.17,379.02,379.03,600.0,379.17,379.17,379.02,379.03,600.0
2019-05-22 12:30:00,379.13,379.14,378.6,378.6,2800.0,379.13,379.14,378.6,378.6,2800.0
2019-05-22 12:35:00,378.61,378.87,378.61,378.87,2813.0,378.61,378.87,378.61,378.87,2813.0
2019-05-22 12:40:00,379.05,379.06,378.82,378.91,1700.0,379.05,379.06,378.82,378.91,1700.0
2019-05-22 12:45:00,378.97,378.97,378.56,378.66,1000.0,378.97,378.97,378.56,378.66,1000.0
2019-05-22 12:50:00,378.66,379.21,378.53,379.21,6800.0,378.66,379.21,378.53,379.21,6800.0
2019-05-22 12:55:00,379.21,379.64,379.08,379.56,13600.0,379.21,379.64,379.08,379.56,13600.0
2019-05-22 13:00:00,379.4,379.4,378.79,378.79,2500.0,379.4,379.4,378.79,378.79,2500.0
2019-05-22 13:05:00,378.59,378.9,378.57,378.63,5462.0,378.59,378.9,378.57,378.63,5462.0
2019-05-22 13:10:00,378.71,378.91,378.6,378.87,1700.0,378.71,378.91,378.6,378.87,1700.0
2019-05-22 13:15:00,378.89,379.31,378.8,379.31,1830.0,378.89,379.31,378.8,379.31,1830.0
2019-05-22 13:20:00,379.28,379.28,378.94,379.26,2413.0,379.28,379.28,378.94,379.26,2413.0
2019-05-22 13:25:00,379.16,379.35,379.0,379.1,6200.0,379.16,379.35,379.0,379.1,6200.0
2019-05-22 13:30:00,378.84,379.21,378.8,379.21,3031.0,378.84,379.21,378.8,379.21,3031.0
2019-05-22 13:35:00,379.22,379.24,379.13,379.22,1800.0,379.22,379.24,379.13,379.22,1800.0
2019-05-22 13:40:00,379.22,379.31,379.08,379.2,3500.0,379.22,379.31,379.08,379.2,3500.0
2019-05-22 13:45:00,379.23,379.49,379.09,379.49,5500.0,379.23,379.49,379.09,379.49,5500.0
2019-05-22 13:50:00,379.63,379.87,379.52,379.83,1569.0,379.63,379.87,379.52,379.83,1569.0
2019-05-22 13:55:00,379.83,380.0,379.75,379.92,3258.0,379.83,380.0,379.75,379.92,3258.0
2019-05-22 14:00:00,379.82,379.88,379.59,379.59,2200.0,379.82,379.88,379.59,379.59,2200.0
2019-05-22 14:05:00,379.46,379.48,379.24,379.33,1800.0,379.46,379.48,379.24,379.33,1800.0
2019-05-22 14:10:00,379.34,379.6,379.33,379.42,700.0,379.34,379.6,379.33,379.42,700.0
2019-05-22 14:15:00,379.48,379.49,378.77,378.92,1800.0,379.48,379.49,378.77,378.92,1800.0
2019-05-22 14:20:00,379.01,379.04,378.92,379.0,1522.0,379.01,379.04,378.92,379.0,1522.0
2019-05-22 14:25:00,378.99,379.35,378.91,379.35,2644.0,378.99,379.35,378.91,379.35,2644.0
2019-05-22 14:30:00,379.19,380.05,379.18,379.97,4629.0,379.19,380.05,379.18,379.97,4629.0
2019-05-22 14:35:00,379.93,380.51,379.8,380.51,2632.0,379.93,380.51,379.8,380.51,2632.0
2019-05-22 14:40:00,380.34,380.51,380.02,380.18,1700.0,380.34,380.51,380.02,380.18,1700.0
2019-05-22 14:45:00,380.2,380.38,380.18,380.18,2871.0,380.2,380.38,380.18,380.18,2871.0
2019-05-22 14:50:00,380.2,380.23,380.0,380.01,800.0,380.2,380.23,380.0,380.01,800.0
2019-05-22 14:55:00,380.02,380.16,379.99,379.99,2000.0,380.02,380.16,379.99,379.99,2000.0
2019-05-22 15:00:00,379.98,380.19,379.89,380.01,4300.0,379.98,380.19,379.89,380.01,4300.0
2019-05-22 15:05:00,380.02,380.02,379.45,379.45,1400.0,380.02,380.02,379.45,379.45,1400.0
2019-05-22 15:10:00,379.53,380.06,379.53,379.94,4681.0,379.53,380.06,379.53,379.94,4681.0
2019-05-22 15:15:00,379.88,380.05,379.86,380.04,2500.0,379.88,380.05,379.86,380.04,2500.0
2019-05-22 15:20:00,380.03,380.09,379.71,379.99,6258.0,380.03,380.09,379.71,379.99,6258.0
2019-05-22 15:25:00,379.97,379.99,379.72,379.72,4354.0,379.97,379.99,379.72,379.72,4354.0
2019-05-22 15:30:00,379.79,379.97,379.75,379.92,7100.0,379.79,379.97,379.75,379.92,7100.0
2019-05-22 15:35:00,379.88,379.97,379.76,379.92,4300.0,379.88,379.97,379.76,379.92,4300.0
2019-05-22 15:40:00,379.9,379.91,379.23,379.23,6800.0,379.9,379.91,379.23,379.23,6800.0
2019-05-22 15:45:00,379.16,379.43,379.02,379.23,8326.0,379.16,379.43,379.02,379.23,8326.0
2019-05-22 15:50:00,379.39,379.44,378.86,378.92,9900.0,379.39,379.44,378.86,378.92,9900.0
2019-05-22 15:55:00,378.84,378.84,377.8,377.99,66284.0,378.84,378.84,377.8,377.99,66284.0
2019-05-23 09:30:00,375.43,375.86,375.01,375.15,6521.0,375.43,375.86,375.01,375.15,6521.0
2019-05-23 09:35:00,374.99,375.46,374.81,375.46,995.0,374.99,375.46,374.81,375.46,995.0
2019-05-23 09:40:00,375.35,375.45,374.74,374.95,3400.0,375.35,375.45,374.74,374.95,3400.0
2019-05-23 09:45:00,374.79,376.24,374.72,375.7,7066.0,374.79,376.24,374.72,375.7,7066.0
2019-05-23 09:50:00,375.6,376.54,375.36,376.48,6100.0,375.6,376.54,375.36,376.48,6100.0
2019-05-23 09:55:00,376.29,377.0,376.0,376.97,4240.0,376.29,377.0,376.0,376.97,4240.0
2019-05-23 10:00:00,376.76,377.19,376.49,377.02,2200.0,376.76,377.19,376.49,377.02,2200.0
2019-05-23 10:05:00,376.97,377.43,376.97,377.05,2300.0,376.97,377.43,376.97,377.05,2300.0
2019-05-23 10:10:00,377.19,377.46,377.01,377.42,1981.0,377.19,377.46,377.01,377.42,1981.0
2019-05-23 10:15:00,377.23,377.32,376.69,377.12,3250.0,377.23,377.32,376.69,377.12,3250.0
2019-05-23 10:20:00,377.08,377.15,376.5,376.76,1812.0,377.08,377.15,376.5,376.76,1812.0
2019-05-23 10:25:00,376.86,377.23,376.73,377.23,2111.0,376.86,377.23,376.73,377.23,2111.0
2019-05-23 10:30:00,377.17,377.2,376.79,376.95,6002.0,377.17,377.2,376.79,376.95,6002.0
2019-05-23 10:35:00,376.94,376.94,376.03,376.31,9241.0,376.94,376.94,376.03,376.31,9241.0
2019-05-23 10:40:00,376.33,376.54,376.03,376.19,2602.0,376.33,376.54,376.03,376.19,2602.0
2019-05-23 10:45:00,376.12,376.57,375.74,376.06,4493.0,376.12,376.57,375.74,376.06,4493.0
2019-05-23 10:50:00,376.17,376.5,376.0,376.5,2000.0,376.17,376.5,376.0,376.5,2000.0
2019-05-23 10:55:00,376.5,376.5,375.58,375.58,2860.0,376.5,376.5,375.58,375.58,2860.0
2019-05-23 11:00:00,375.56,375.6,375.27,375.31,4070.0,375.56,375.6,375.27,375.31,4070.0
2019-05-23 11:05:00,375.6,376.04,375.42,375.78,5576.0,375.6,376.04,375.42,375.78,5576.0
2019-05-23 11:10:00,375.77,375.96,375.46,375.46,5725.0,375.77,375.96,375.46,375.46,5725.0
2019-05-23 11:15:00,375.33,375.9,375.33,375.9,1700.0,375.33,375.9,375.33,375.9,1700.0
2019-05-23 11:20:00,375.82,376.22,375.53,376.22,2700.0,375.82,376.22,375.53,376.22,2700.0
2019-05-23 11:25:00,376.2,376.67,376.13,376.24,3001.0,376.2,376.67,376.13,376.24,3001.0
2019-05-23 11:30:00,376.15,376.56,376.01,376.01,1300.0,376.15,376.56,376.01,376.01,1300.0
2019-05-23 11:35:00,376.02,376.02,375.96,376.01,618.0,376.02,376.02,375.96,376.01,618.0
2019-05-23 11:40:00,376.23,376.23,375.82,375.91,2300.0,376.23,376.23,375.82,375.91,2300.0
2019-05-23 11:45:00,375.92,375.97,375.91,375.97,600.0,375.92,375.97,375.91,375.97,600.0
2019-05-23 11:50:00,375.94,375.95,375.62,375.75,1200.0,375.94,375.95,375.62,375.75,1200.0
2019-05-23 11:55:00,375.8,375.86,374.89,374.99,4200.0,375.8,375.86,374.89,374.99,4200.0
2019-05-23 12:00:00,374.99,375.3,374.91,374.92,1415.0,374.99,375.3,374.91,374.92,1415.0
2019-05-23 12:05:00,374.91,375.52,374.74,375.03,5900.0,374.91,375.52,374.74,375.03,5900.0
2019-05-23 12:10:00,375.13,375.48,374.95,375.44,1900.0,375.13,375.48,374.95,375.44,1900.0
2019-05-23 12:15:00,375.22,375.22,374.81,374.83,4607.0,375.22,375.22,374.81,374.83,4607.0
2019-05-23 12:20:00,374.87,375.06,374.69,375.06,9986.0,374.87,375.06,374.69,375.06,9986.0
2019-05-23 12:25:00,375.17,375.61,375.17,375.61,500.0,375.17,375.61,375.17,375.61,500.0
2019-05-23 12:30:00,375.7,375.81,375.4,375.4,4740.0,375.7,375.81,375.4,375.4,4740.0
2019-05-23 12:35:00,375.46,375.6,375.34,375.6,4201.0,375.46,375.6,375.34,375.6,4201.0
2019-05-23 12:40:00,375.73,375.88,375.22,375.22,2400.0,375.73,375.88,375.22,375.22,2400.0
2019-05-23 12:45:00,375.38,375.48,375.06,375.25,3000.0,375.38,375.48,375.06,375.25,3000.0
2019-05-23 12:50:00,375.19,375.26,374.51,374.51,5000.0,375.19,375.26,374.51,374.51,5000.0
2019-05-23 12:55:00,374.61,375.02,374.6,374.7,12533.0,374.61,375.02,374.6,374.7,12533.0
2019-05-23 13:00:00,374.66,374.74,374.29,374.44,2326.0,374.66,374.74,374.29,374.44,2326.0
2019-05-23 13:05:00,374.5,374.96,374.45,374.74,1376.0,374.5,374.96,374.45,374.74,1376.0
2019-05-23 13:10:00,374.84,374.84,374.01,374.02,2400.0,374.84,374.84,374.01,374.02,2400.0
2019-05-23 13:15:00,374.17,374.42,374.06,374.39,1400.0,374.17,374.42,374.06,374.39,1400.0
2019-05-23 13:20:00,374.36,374.61,374.27,374.48,2000.0,374.36,374.61,374.27,374.48,2000.0
2019-05-23 13:25:00,374.73,375.07,374.73,374.9,1795.0,374.73,375.07,374.73,374.9,1795.0
2019-05-23 13:30:00,374.92,375.1,374.82,374.82,2468.0,374.92,375.1,374.82,374.82,2468.0
2019-05-23 13:35:00,374.73,374.8,374.44,374.68,1900.0,374.73,374.8,374.44,374.68,1900.0
2019-05-23 13:40:00,374.74,374.89,374.74,374.89,900.0,374.74,374.89,374.74,374.89,900.0
2019-05-23 13:45:00,374.89,374.89,374.32,374.32,2300.0,374.89,374.89,374.32,374.32,2300.0
2019-05-23 13:50:00,374.34,374.36,374.05,374.09,2704.0,374.34,374.36,374.05,374.09,2704.0
2019-05-23 13:55:00,374.18,374.49,374.01,374.49,3500.0,374.18,374.49,374.01,374.49,3500.0
2019-05-23 14:00:00,374.54,374.92,374.49,374.54,3101.0,374.54,374.92,374.49,374.54,3101.0
2019-05-23 14:05:00,374.6,374.73,374.26,374.27,2300.0,374.6,374.73,374.26,374.27,2300.0
2019-05-23 14:10:00,374.23,374.65,374.12,374.63,2800.0,374.23,374.65,374.12,374.63,2800.0
2019-05-23 14:15:00,374.63,374.98,374.63,374.98,6400.0,374.63,374.98,374.63,374.98,6400.0
2019-05-23 14:20:00,374.98,375.22,374.88,375.07,2900.0,374.98,375.22,374.88,375.07,2900.0
2019-05-23 14:25:00,374.99,375.01,374.76,374.87,2700.0,374.99,375.01,374.76,374.87,2700.0
2019-05-23 14:30:00,374.81,375.08,374.68,375.08,6400.0,374.81,375.08,374.68,375.08,6400.0
2019-05-23 14:35:00,375.07,375.24,374.93,375.14,11544.0,375.07,375.24,374.93,375.14,11544.0
2019-05-23 14:40:00,375.1,375.28,375.0,375.19,7559.0,375.1,375.28,375.0,375.19,7559.0
2019-05-23 14:45:00,375.25,375.32,374.86,375.04,11473.0,375.25,375.32,374.86,375.04,11473.0
2019-05-23 14:50:00,374.98,375.1,374.24,374.24,3900.0,374.98,375.1,374.24,374.24,3900.0
2019-05-23 14:55:00,374.09,374.84,374.0,374.84,3000.0,374.09,374.84,374.0,374.84,3000.0
2019-05-23 15:00:00,374.76,375.29,374.67,375.29,4278.0,374.76,375.29,374.67,375.29,4278.0
2019-05-23 15:05:00,375.23,375.3,374.73,374.96,9475.0,375.23,375.3,374.73,374.96,9475.0
2019-05-23 15:10:00,375.0,375.2,374.86,375.19,4400.0,375.0,375.2,374.86,375.19,4400.0
2019-05-23 15:15:00,375.3,375.49,375.04,375.31,3100.0,375.3,375.49,375.04,375.31,3100.0
2019-05-23 15:20:00,375.36,375.82,375.35,375.53,3800.0,375.36,375.82,375.35,375.53,3800.0
2019-05-23 15:25:00,375.51,375.88,375.23,375.67,3600.0,375.51,375.88,375.23,375.67,3600.0
2019-05-23 15:30:00,375.53,376.02,375.4,375.61,4734.0,375.53,376.02,375.4,375.61,4734.0
2019-05-23 15:35:00,375.67,375.94,375.37,375.56,11600.0,375.67,375.94,375.37,375.56,11600.0
2019-05-23 15:40:00,375.6,375.66,375.08,375.08,8964.0,375.6,375.66,375.08,375.08,8964.0
2019-05-23 15:45:00,375.16,375.79,374.91,375.22,13810.0,375.16,375.79,374.91,375.22,13810.0
2019-05-23 15:50:00,375.16,376.15,375.13,376.15,20953.0,375.16,376.15,375.13,376.15,20953.0
2019-05-23 15:55:00,376.15,376.27,375.21,375.5,55824.0,376.15,376.27,375.21,375.5,55824.0
2019-05-24 09:30:00,376.74,376.74,376.74,376.74,3725.0,376.74,376.74,376.74,376.74,3725.0
2019-05-24 09:35:00,379.14,379.14,377.6,377.6,7600.0,379.14,379.14,377.6,377.6,7600.0
2019-05-24 09:40:00,377.95,378.25,377.75,378.0,2100.0,377.95,378.25,377.75,378.0,2100.0
2019-05-24 09:45:00,378.02,378.91,378.01,378.64,8719.0,378.02,378.91,378.01,378.64,8719.0
2019-05-24 09:50:00,378.39,378.41,377.71,377.71,2700.0,378.39,378.41,377.71,377.71,2700.0
2019-05-24 09:55:00,377.59,377.74,376.74,377.14,13800.0,377.59,377.74,376.74,377.14,13800.0
2019-05-24 10:00:00,377.29,377.29,376.98,376.98,1137.0,377.29,377.29,376.98,376.98,1137.0
2019-05-24 10:05:00,376.83,376.83,376.49,376.68,700.0,376.83,376.83,376.49,376.68,700.0
2019-05-24 10:10:00,376.55,377.31,376.44,376.95,3000.0,376.55,377.31,376.44,376.95,3000.0
2019-05-24 10:15:00,377.04,377.65,376.87,377.52,3100.0,377.04,377.65,376.87,377.52,3100.0
2019-05-24 10:20:00,377.55,377.98,377.33,377.75,2900.0,377.55,377.98,377.33,377.75,2900.0
2019-05-24 10:25:00,377.97,377.97,377.25,377.25,2222.0,377.97,377.97,377.25,377.25,2222.0
2019-05-24 10:30:00,377.36,377.36,377.03,377.22,1800.0,377.36,377.36,377.03,377.22,1800.0
2019-05-24 10:35:00,377.28,377.28,377.03,377.22,2100.0,377.28,377.28,377.03,377.22,2100.0
2019-05-24 10:40:00,377.07,377.07,376.74,376.77,1308.0,377.07,377.07,376.74,376.77,1308.0
2019-05-24 10:45:00,376.77,377.15,376.57,376.57,3600.0,376.77,377.15,376.57,376.57,3600.0
2019-05-24 10:50:00,376.49,376.61,376.18,376.24,2400.0,376.49,376.61,376.18,376.24,2400.0
2019-05-24 10:55:00,376.24,376.29,375.77,375.91,2700.0,376.24,376.29,375.77,375.91,2700.0
2019-05-24 11:00:00,375.83,376.2,375.68,375.9,6999.0,375.83,376.2,375.68,375.9,6999.0
2019-05-24 11:05:00,376.04,376.16,375.74,375.92,3697.0,376.04,376.16,375.74,375.92,3697.0
2019-05-24 11:10:00,375.83,376.0,375.67,375.87,7314.0,375.83,376.0,375.67,375.87,7314.0
2019-05-24 11:15:00,376.03,376.09,375.85,376.04,2450.0,376.03,376.09,375.85,376.04,2450.0
2019-05-24 11:20:00,375.98,376.25,375.97,376.06,2200.0,375.98,376.25,375.97,376.06,2200.0
2019-05-24 11:25:00,376.06,376.17,375.92,376.08,3607.0,376.06,376.17,375.92,376.08,3607.0
2019-05-24 11:30:00,376.08,376.4,376.05,376.4,4749.0,376.08,376.4,376.05,376.4,4749.0
2019-05-24 11:35:00,376.44,376.89,376.44,376.81,4500.0,376.44,376.89,376.44,376.81,4500.0
2019-05-24 11:40:00,376.76,376.81,376.76,376.78,800.0,376.76,376.81,376.76,376.78,800.0
2019-05-24 11:45:00,376.67,376.71,376.6,376.71,1900.0,376.67,376.71,376.6,376.71,1900.0
2019-05-24 11:50:00,376.69,377.1,376.69,376.95,1607.0,376.69,377.1,376.69,376.95,1607.0
2019-05-24 11:55:00,376.92,376.92,376.61,376.64,1900.0,376.92,376.92,376.61,376.64,1900.0
2019-05-24 12:00:00,376.58,376.69,376.42,376.69,4307.0,376.58,376.69,376.42,376.69,4307.0
2019-05-24 12:05:00,376.54,376.63,376.46,376.62,3000.0,376.54,376.63,376.46,376.62,3000.0
2019-05-24 12:10:00,376.62,376.62,376.34,376.34,2300.0,376.62,376.62,376.34,376.34,2300.0
2019-05-24 12:15:00,376.31,376.31,376.04,376.2,2000.0,376.31,376.31,376.04,376.2,2000.0
2019-05-24 12:20:00,376.51,376.84,376.51,376.73,2500.0,376.51,376.84,376.51,376.73,2500.0
2019-05-24 12:25:00,376.84,376.91,376.78,376.78,1100.0,376.84,376.91,376.78,376.78,1100.0
2019-05-24 12:30:00,376.92,377.47,376.92,377.16,3000.0,376.92,377.47,376.92,377.16,3000.0
2019-05-24 12:35:00,377.22,377.32,377.1,377.32,2100.0,377.22,377.32,377.1,377.32,2100.0
2019-05-24 12:40:00,377.58,377.63,377.28,377.41,3311.0,377.58,377.63,377.28,377.41,3311.0
2019-05-24 12:45:00,377.26,377.31,377.11,377.14,1500.0,377.26,377.31,377.11,377.14,1500.0
2019-05-24 12:50:00,377.15,377.19,376.94,376.94,1100.0,377.15,377.19,376.94,376.94,1100.0
2019-05-24 12:55:00,376.96,377.16,376.95,377.15,2826.0,376.96,377.16,376.95,377.15,2826.0
2019-05-24 13:00:00,377.21,377.52,376.84,376.84,2300.0,377.21,377.52,376.84,376.84,2300.0
2019-05-24 13:05:00,376.8,376.83,376.8,376.83,200.0,376.8,376.83,376.8,376.83,200.0
2019-05-24 13:10:00,376.74,376.86,376.74,376.81,800.0,376.74,376.86,376.74,376.81,800.0
2019-05-24 13:15:00,376.91,377.09,376.86,376.96,2603.0,376.91,377.09,376.86,376.96,2603.0
2019-05-24 13:20:00,376.96,377.1,376.94,376.94,1900.0,376.96,377.1,376.94,376.94,1900.0
2019-05-24 13:25:00,376.78,376.78,376.6,376.6,1639.0,376.78,376.78,376.6,376.6,1639.0
2019-05-24 13:30:00,376.62,376.71,376.58,376.66,1100.0,376.62,376.71,376.58,376.66,1100.0
2019-05-24 13:35:00,376.62,376.99,376.61,376.96,1300.0,376.62,376.99,376.61,376.96,1300.0
2019-05-24 13:40:00,377.09,377.09,376.85,376.95,3050.0,377.09,377.09,376.85,376.95,3050.0
2019-05-24 13:45:00,376.88,376.96,376.85,376.85,1127.0,376.88,376.96,376.85,376.85,1127.0
2019-05-24 13:50:00,376.93,377.07,376.63,376.63,2600.0,376.93,377.07,376.63,376.63,2600.0
2019-05-24 13:55:00,376.55,376.55,376.19,376.19,800.0,376.55,376.55,376.19,376.19,800.0
2019-05-24 14:00:00,376.11,376.15,375.97,375.97,1963.0,376.11,376.15,375.97,375.97,1963.0
2019-05-24 14:05:00,375.86,375.99,375.64,375.74,1800.0,375.86,375.99,375.64,375.74,1800.0
2019-05-24 14:10:00,375.82,375.89,375.59,375.59,2800.0,375.82,375.89,375.59,375.59,2800.0
2019-05-24 14:15:00,375.58,375.87,375.56,375.86,1229.0,375.58,375.87,375.56,375.86,1229.0
2019-05-24 14:20:00,375.89,376.15,375.84,376.13,864.0,375.89,376.15,375.84,376.13,864.0
2019-05-24 14:25:00,376.05,376.06,375.92,375.92,2100.0,376.05,376.06,375.92,375.92,2100.0
2019-05-24 14:30:00,376.0,376.02,375.96,376.0,1619.0,376.0,376.02,375.96,376.0,1619.0
2019-05-24 14:35:00,376.0,376.09,375.96,376.06,2839.0,376.0,376.09,375.96,376.06,2839.0
2019-05-24 14:40:00,376.04,376.14,375.97,375.97,1100.0,376.04,376.14,375.97,375.97,1100.0
2019-05-24 14:45:00,375.95,375.95,375.3,375.46,2200.0,375.95,375.95,375.3,375.46,2200.0
2019-05-24 14:50:00,375.4,375.57,375.39,375.41,1300.0,375.4,375.57,375.39,375.41,1300.0
2019-05-24 14:55:00,375.72,375.84,375.72,375.84,900.0,375.72,375.84,375.72,375.84,900.0
2019-05-24 15:00:00,375.83,375.95,375.58,375.81,2500.0,375.83,375.95,375.58,375.81,2500.0
2019-05-24 15:05:00,375.82,375.95,375.71,375.79,2600.0,375.82,375.95,375.71,375.79,2600.0
2019-05-24 15:10:00,375.79,375.79,375.65,375.65,1818.0,375.79,375.79,375.65,375.65,1818.0
2019-05-24 15:15:00,375.63,375.63,375.4,375.46,2900.0,375.63,375.63,375.4,375.46,2900.0
2019-05-24 15:20:00,375.36,375.46,375.18,375.46,3471.0,375.36,375.46,375.18,375.46,3471.0
2019-05-24 15:25:00,375.38,376.13,375.32,376.0,5536.0,375.38,376.13,375.32,376.0,5536.0
2019-05-24 15:30:00,375.96,376.05,375.76,375.93,5700.0,375.96,376.05,375.76,375.93,5700.0
2019-05-24 15:35:00,375.93,376.17,375.76,375.77,7582.0,375.93,376.17,375.76,375.77,7582.0
2019-05-24 15:40:00,375.76,375.78,375.4,375.63,5400.0,375.76,375.78,375.4,375.63,5400.0
2019-05-24 15:45:00,375.66,375.84,375.31,375.77,5000.0,375.66,375.84,375.31,375.77,5000.0
2019-05-24 15:50:00,375.78,376.01,375.36,375.58,7969.0,375.78,376.01,375.36,375.58,7969.0
2019-05-24 15:55:00,375.55,375.68,374.89,375.0,28405.0,375.55,375.68,374.89,375.0,28405.0
2019-05-28 09:30:00,377.2,377.2,375.4,376.28,6183.0,377.2,377.2,375.4,376.28,6183.0
2019-05-28 09:35:00,376.92,377.82,376.91,377.82,1891.0,376.92,377.82,376.91,377.82,1891.0
2019-05-28 09:40:00,377.99,378.97,377.99,378.64,2200.0,377.99,378.97,377.99,378.64,2200.0
2019-05-28 09:45:00,378.81,379.27,378.79,379.02,4850.0,378.81,379.27,378.79,379.02,4850.0
2019-05-28 09:50:00,379.39,379.7,378.85,379.7,4502.0,379.39,379.7,378.85,379.7,4502.0
2019-05-28 09:55:00,379.49,379.58,378.6,378.74,7302.0,379.49,379.58,378.6,378.74,7302.0
2019-05-28 10:00:00,378.94,379.04,378.54,379.01,3014.0,378.94,379.04,378.54,379.01,3014.0
2019-05-28 10:05:00,378.98,379.23,378.5,378.5,3123.0,378.98,379.23,378.5,378.5,3123.0
2019-05-28 10:10:00,378.52,378.66,378.09,378.62,2881.0,378.52,378.66,378.09,378.62,2881.0
2019-05-28 10:15:00,378.6,379.77,378.35,379.67,5039.0,378.6,379.77,378.35,379.67,5039.0
2019-05-28 10:20:00,379.63,379.92,379.51,379.69,4288.0,379.63,379.92,379.51,379.69,4288.0
2019-05-28 10:25:00,379.69,379.92,379.35,379.38,8296.0,379.69,379.92,379.35,379.38,8296.0
2019-05-28 10:30:00,379.35,379.35,377.65,377.65,16600.0,379.35,379.35,377.65,377.65,16600.0
2019-05-28 10:35:00,377.65,377.74,377.32,377.32,2400.0,377.65,377.74,377.32,377.32,2400.0
2019-05-28 10:40:00,377.12,377.4,377.01,377.12,2636.0,377.12,377.4,377.01,377.12,2636.0
2019-05-28 10:45:00,376.95,376.95,376.35,376.51,2100.0,376.95,376.95,376.35,376.51,2100.0
2019-05-28 10:50:00,376.02,376.02,375.62,375.72,1400.0,376.02,376.02,375.62,375.72,1400.0
2019-05-28 10:55:00,375.72,376.09,375.71,375.82,11300.0,375.72,376.09,375.71,375.82,11300.0
2019-05-28 11:00:00,375.8,376.78,375.66,376.71,4030.0,375.8,376.78,375.66,376.71,4030.0
2019-05-28 11:05:00,376.69,376.76,376.06,376.25,4900.0,376.69,376.76,376.06,376.25,4900.0
2019-05-28 11:10:00,376.27,376.71,376.18,376.38,2476.0,376.27,376.71,376.18,376.38,2476.0
2019-05-28 11:15:00,376.5,376.5,376.22,376.36,1600.0,376.5,376.5,376.22,376.36,1600.0
2019-05-28 11:20:00,376.47,376.49,375.87,375.88,1900.0,376.47,376.49,375.87,375.88,1900.0
2019-05-28 11:25:00,376.04,376.13,375.53,375.53,2100.0,376.04,376.13,375.53,375.53,2100.0
2019-05-28 11:30:00,375.39,375.71,375.28,375.52,3600.0,375.39,375.71,375.28,375.52,3600.0
2019-05-28 11:35:00,375.52,375.63,375.37,375.4,4048.0,375.52,375.63,375.37,375.4,4048.0
2019-05-28 11:40:00,375.31,375.49,375.14,375.14,3900.0,375.31,375.49,375.14,375.14,3900.0
2019-05-28 11:45:00,375.09,375.6,375.09,375.39,2685.0,375.09,375.6,375.09,375.39,2685.0
2019-05-28 11:50:00,375.26,375.4,375.15,375.37,1300.0,375.26,375.4,375.15,375.37,1300.0
2019-05-28 11:55:00,375.45,375.49,375.18,375.49,5357.0,375.45,375.49,375.18,375.49,5357.0
2019-05-28 12:00:00,375.49,375.55,375.26,375.4,2202.0,375.49,375.55,375.26,375.4,2202.0
2019-05-28 12:05:00,375.4,375.44,375.21,375.41,2500.0,375.4,375.44,375.21,375.41,2500.0
2019-05-28 12:10:00,375.3,375.55,375.22,375.48,3400.0,375.3,375.55,375.22,375.48,3400.0
2019-05-28 12:15:00,375.26,375.4,375.08,375.38,1200.0,375.26,375.4,375.08,375.38,1200.0
2019-05-28 12:20:00,375.41,375.69,375.19,375.58,16800.0,375.41,375.69,375.19,375.58,16800.0
2019-05-28 12:25:00,375.58,376.38,375.48,376.33,5620.0,375.58,376.38,375.48,376.33,5620.0
2019-05-28 12:30:00,376.39,377.25,376.39,377.21,5891.0,376.39,377.25,376.39,377.21,5891.0
2019-05-28 12:35:00,377.28,377.72,377.0,377.63,3945.0,377.28,377.72,377.0,377.63,3945.0
2019-05-28 12:40:00,377.71,378.28,377.53,378.28,8584.0,377.71,378.28,377.53,378.28,8584.0
2019-05-28 12:45:00,378.16,378.35,378.03,378.2,3121.0,378.16,378.35,378.03,378.2,3121.0
2019-05-28 12:50:00,378.1,378.3,377.87,377.87,8619.0,378.1,378.3,377.87,377.87,8619.0
2019-05-28 12:55:00,377.85,377.9,377.39,377.6,2032.0,377.85,377.9,377.39,377.6,2032.0
2019-05-28 13:00:00,377.46,377.85,377.38,377.85,3000.0,377.46,377.85,377.38,377.85,3000.0
2019-05-28 13:05:00,377.86,378.04,377.63,377.86,5912.0,377.86,378.04,377.63,377.86,5912.0
2019-05-28 13:10:00,378.01,378.15,377.57,377.75,10330.0,378.01,378.15,377.57,377.75,10330.0
2019-05-28 13:15:00,377.76,378.01,377.62,377.73,2477.0,377.76,378.01,377.62,377.73,2477.0
2019-05-28 13:20:00,377.81,378.07,377.8,378.01,4869.0,377.81,378.07,377.8,378.01,4869.0
2019-05-28 13:25:00,377.91,378.02,377.79,377.93,1908.0,377.91,378.02,377.79,377.93,1908.0
2019-05-28 13:30:00,377.78,378.31,377.77,378.03,9100.0,377.78,378.31,377.77,378.03,9100.0
2019-05-28 13:35:00,377.98,378.49,377.97,378.27,3180.0,377.98,378.49,377.97,378.27,3180.0
2019-05-28 13:40:00,378.35,379.16,378.35,379.16,3564.0,378.35,379.16,378.35,379.16,3564.0
2019-05-28 13:45:00,379.17,379.37,378.86,378.86,14213.0,379.17,379.37,378.86,378.86,14213.0
2019-05-28 13:50:00,378.85,379.32,378.85,378.87,2200.0,378.85,379.32,378.85,378.87,2200.0
2019-05-28 13:55:00,378.98,379.16,378.88,379.02,920.0,378.98,379.16,378.88,379.02,920.0
2019-05-28 14:00:00,378.98,378.98,378.51,378.63,3699.0,378.98,378.98,378.51,378.63,3699.0
2019-05-28 14:05:00,378.63,378.82,378.53,378.82,1700.0,378.63,378.82,378.53,378.82,1700.0
2019-05-28 14:10:00,378.63,378.76,378.45,378.73,3600.0,378.63,378.76,378.45,378.73,3600.0
2019-05-28 14:15:00,378.76,379.03,378.66,378.96,1535.0,378.76,379.03,378.66,378.96,1535.0
2019-05-28 14:20:00,378.95,379.05,378.77,379.05,4500.0,378.95,379.05,378.77,379.05,4500.0
2019-05-28 14:25:00,379.03,379.05,378.84,378.84,1400.0,379.03,379.05,378.84,378.84,1400.0
2019-05-28 14:30:00,378.81,378.94,378.6,378.94,2300.0,378.81,378.94,378.6,378.94,2300.0
2019-05-28 14:35:00,378.85,378.95,378.55,378.55,2562.0,378.85,378.95,378.55,378.55,2562.0
2019-05-28 14:40:00,378.39,378.71,378.13,378.28,8275.0,378.39,378.71,378.13,378.28,8275.0
2019-05-28 14:45:00,378.25,378.62,378.25,378.53,3136.0,378.25,378.62,378.25,378.53,3136.0
2019-05-28 14:50:00,378.49,378.77,378.39,378.4,4913.0,378.49,378.77,378.39,378.4,4913.0
2019-05-28 14:55:00,378.32,378.36,378.11,378.28,1535.0,378.32,378.36,378.11,378.28,1535.0
2019-05-28 15:00:00,378.39,378.39,377.71,377.71,32800.0,378.39,378.39,377.71,377.71,32800.0
2019-05-28 15:05:00,377.71,377.73,377.1,377.17,1400.0,377.71,377.73,377.1,377.17,1400.0
2019-05-28 15:10:00,377.05,377.47,377.04,377.42,9200.0,377.05,377.47,377.04,377.42,9200.0
2019-05-28 15:15:00,377.35,377.7,377.35,377.55,16957.0,377.35,377.7,377.35,377.55,16957.0
2019-05-28 15:20:00,377.47,377.61,376.94,377.11,2600.0,377.47,377.61,376.94,377.11,2600.0
2019-05-28 15:25:00,377.04,377.12,376.73,376.73,2319.0,377.04,377.12,376.73,376.73,2319.0
2019-05-28 15:30:00,376.64,376.72,376.44,376.62,19027.0,376.64,376.72,376.44,376.62,19027.0
2019-05-28 15:35:00,376.52,376.67,376.35,376.45,10170.0,376.52,376.67,376.35,376.45,10170.0
2019-05-28 15:40:00,376.6,376.89,376.14,376.22,12482.0,376.6,376.89,376.14,376.22,12482.0
2019-05-28 15:45:00,376.3,376.78,376.26,376.61,9875.0,376.3,376.78,376.26,376.61,9875.0
2019-05-28 15:50:00,376.7,377.5,376.62,377.5,18912.0,376.7,377.5,376.62,377.5,18912.0
2019-05-28 15:55:00,377.49,377.49,376.32,376.99,58091.0,377.49,377.49,376.32,376.99,58091.0
2019-05-29 09:30:00,375.98,375.98,374.88,375.17,7567.0,375.98,375.98,374.88,375.17,7567.0
2019-05-29 09:35:00,375.62,375.63,374.56,374.78,5737.0,375.62,375.63,374.56,374.78,5737.0
2019-05-29 09:40:00,374.5,374.98,374.34,374.98,8745.0,374.5,374.98,374.34,374.98,8745.0
2019-05-29 09:45:00,375.13,375.29,374.76,375.24,4300.0,375.13,375.29,374.76,375.24,4300.0
2019-05-29 09:50:00,375.23,375.32,374.41,374.64,8222.0,375.23,375.32,374.41,374.64,8222.0
2019-05-29 09:55:00,374.64,375.27,374.53,375.24,7653.0,374.64,375.27,374.53,375.24,7653.0
2019-05-29 10:00:00,375.12,375.44,372.63,372.72,7083.0,375.12,375.44,372.63,372.72,7083.0
2019-05-29 10:05:00,372.71,373.41,372.23,373.38,15973.0,372.71,373.41,372.23,373.38,15973.0
2019-05-29 10:10:00,373.41,373.71,372.47,373.68,7186.0,373.41,373.71,372.47,373.68,7186.0
2019-05-29 10:15:00,373.68,373.75,372.89,372.89,4174.0,373.68,373.75,372.89,372.89,4174.0
2019-05-29 10:20:00,372.88,374.0,372.63,374.0,14950.0,372.88,374.0,372.63,374.0,14950.0
2019-05-29 10:25:00,374.0,374.29,373.99,373.99,2900.0,374.0,374.29,373.99,373.99,2900.0
2019-05-29 10:30:00,373.72,374.05,373.62,373.87,2152.0,373.72,374.05,373.62,373.87,2152.0
2019-05-29 10:35:00,373.69,373.69,373.2,373.3,3206.0,373.69,373.69,373.2,373.3,3206.0
2019-05-29 10:40:00,373.24,374.05,373.11,373.86,11113.0,373.24,374.05,373.11,373.86,11113.0
2019-05-29 10:45:00,373.97,374.06,373.57,374.0,8900.0,373.97,374.06,373.57,374.0,8900.0
2019-05-29 10:50:00,373.92,374.22,373.66,374.16,11014.0,373.92,374.22,373.66,374.16,11014.0
2019-05-29 10:55:00,374.22,374.79,374.22,374.79,9801.0,374.22,374.79,374.22,374.79,9801.0
2019-05-29 11:00:00,374.74,375.24,374.61,375.05,6388.0,374.74,375.24,374.61,375.05,6388.0
2019-05-29 11:05:00,375.07,375.34,375.04,375.05,7163.0,375.07,375.34,375.04,375.05,7163.0
2019-05-29 11:10:00,375.06,375.06,374.38,374.54,3800.0,375.06,375.06,374.38,374.54,3800.0
2019-05-29 11:15:00,374.4,375.04,374.4,374.91,7764.0,374.4,375.04,374.4,374.91,7764.0
2019-05-29 11:20:00,374.56,374.66,374.27,374.45,4000.0,374.56,374.66,374.27,374.45,4000.0
2019-05-29 11:25:00,374.52,374.9,374.52,374.64,2000.0,374.52,374.9,374.52,374.64,2000.0
2019-05-29 11:30:00,374.33,374.33,373.73,374.03,4110.0,374.33,374.33,373.73,374.03,4110.0
2019-05-29 11:35:00,374.02,374.1,373.66,373.74,8100.0,374.02,374.1,373.66,373.74,8100.0
2019-05-29 11:40:00,373.6,374.27,373.55,374.1,14964.0,373.6,374.27,373.55,374.1,14964.0
2019-05-29 11:45:00,374.17,374.36,373.82,374.24,6107.0,374.17,374.36,373.82,374.24,6107.0
2019-05-29 11:50:00,374.41,374.44,373.55,373.55,8862.0,374.41,374.44,373.55,373.55,8862.0
2019-05-29 11:55:00,373.58,374.11,373.58,373.95,7276.0,373.58,374.11,373.58,373.95,7276.0
2019-05-29 12:00:00,374.15,374.35,374.0,374.35,2900.0,374.15,374.35,374.0,374.35,2900.0
2019-05-29 12:05:00,374.35,374.79,374.33,374.77,4336.0,374.35,374.79,374.33,374.77,4336.0
2019-05-29 12:10:00,374.64,374.76,374.4,374.76,3916.0,374.64,374.76,374.4,374.76,3916.0
2019-05-29 12:15:00,374.81,375.14,374.71,375.12,3500.0,374.81,375.14,374.71,375.12,3500.0
2019-05-29 12:20:00,375.0,375.01,374.37,374.45,2100.0,375.0,375.01,374.37,374.45,2100.0
2019-05-29 12:25:00,374.62,374.99,374.62,374.92,1300.0,374.62,374.99,374.62,374.92,1300.0
2019-05-29 12:30:00,374.69,375.13,374.62,374.94,4300.0,374.69,375.13,374.62,374.94,4300.0
2019-05-29 12:35:00,375.1,375.1,374.73,375.0,6785.0,375.1,375.1,374.73,375.0,6785.0
2019-05-29 12:40:00,375.07,375.21,374.97,375.13,2300.0,375.07,375.21,374.97,375.13,2300.0
2019-05-29 12:45:00,375.02,375.31,374.97,375.16,9693.0,375.02,375.31,374.97,375.16,9693.0
2019-05-29 12:50:00,375.14,375.26,375.09,375.12,6301.0,375.14,375.26,375.09,375.12,6301.0
2019-05-29 12:55:00,375.05,375.42,375.04,375.36,15395.0,375.05,375.42,375.04,375.36,15395.0
2019-05-29 13:00:00,375.34,375.36,375.05,375.31,24297.0,375.34,375.36,375.05,375.31,24297.0
2019-05-29 13:05:00,375.31,376.1,374.95,376.1,10555.0,375.31,376.1,374.95,376.1,10555.0
2019-05-29 13:10:00,376.05,376.61,375.89,376.0,4745.0,376.05,376.61,375.89,376.0,4745.0
2019-05-29 13:15:00,375.93,375.93,375.56,375.68,1200.0,375.93,375.93,375.56,375.68,1200.0
2019-05-29 13:20:00,375.68,375.95,375.5,375.95,1400.0,375.68,375.95,375.5,375.95,1400.0
2019-05-29 13:25:00,375.92,375.92,375.75,375.86,1300.0,375.92,375.92,375.75,375.86,1300.0
2019-05-29 13:30:00,375.76,375.82,375.58,375.82,2100.0,375.76,375.82,375.58,375.82,2100.0
2019-05-29 13:35:00,375.86,376.01,375.7,375.94,1300.0,375.86,376.01,375.7,375.94,1300.0
2019-05-29 13:40:00,375.96,376.07,375.8,375.8,1400.0,375.96,376.07,375.8,375.8,1400.0
2019-05-29 13:45:00,375.72,376.25,375.51,376.11,6875.0,375.72,376.25,375.51,376.11,6875.0
2019-05-29 13:50:00,376.15,376.38,375.81,375.81,2670.0,376.15,376.38,375.81,375.81,2670.0
2019-05-29 13:55:00,375.95,376.01,375.89,375.9,1200.0,375.95,376.01,375.89,375.9,1200.0
2019-05-29 14:00:00,376.03,376.35,375.97,376.15,2200.0,376.03,376.35,375.97,376.15,2200.0
2019-05-29 14:05:00,376.06,376.25,375.45,375.59,10004.0,376.06,376.25,375.45,375.59,10004.0
2019-05-29 14:10:00,375.43,375.83,375.41,375.83,2956.0,375.43,375.83,375.41,375.83,2956.0
2019-05-29 14:15:00,375.84,376.12,375.57,375.97,11010.0,375.84,376.12,375.57,375.97,11010.0
2019-05-29 14:20:00,375.96,376.09,375.82,376.08,9305.0,375.96,376.09,375.82,376.08,9305.0
2019-05-29 14:25:00,376.0,376.35,375.97,376.34,1800.0,376.0,376.35,375.97,376.34,1800.0
2019-05-29 14:30:00,376.13,376.14,375.38,375.8,5289.0,376.13,376.14,375.38,375.8,5289.0
2019-05-29 14:35:00,375.66,375.7,375.33,375.7,8650.0,375.66,375.7,375.33,375.7,8650.0
2019-05-29 14:40:00,375.57,375.7,374.65,374.75,9679.0,375.57,375.7,374.65,374.75,9679.0
2019-05-29 14:45:00,374.69,374.95,374.67,374.95,9035.0,374.69,374.95,374.67,374.95,9035.0
2019-05-29 14:50:00,374.85,375.47,374.84,375.47,3600.0,374.85,375.47,374.84,375.47,3600.0
2019-05-29 14:55:00,375.33,375.54,375.22,375.51,2538.0,375.33,375.54,375.22,375.51,2538.0
2019-05-29 15:00:00,375.52,375.52,374.59,374.66,4410.0,375.52,375.52,374.59,374.66,4410.0
2019-05-29 15:05:00,374.59,375.12,374.51,374.92,3639.0,374.59,375.12,374.51,374.92,3639.0
2019-05-29 15:10:00,374.78,375.07,374.72,375.01,7713.0,374.78,375.07,374.72,375.01,7713.0
2019-05-29 15:15:00,375.0,375.03,374.66,374.75,4400.0,375.0,375.03,374.66,374.75,4400.0
2019-05-29 15:20:00,374.78,375.87,374.57,375.68,6810.0,374.78,375.87,374.57,375.68,6810.0
2019-05-29 15:25:00,375.51,375.76,375.04,375.21,3100.0,375.51,375.76,375.04,375.21,3100.0
2019-05-29 15:30:00,375.19,375.82,374.95,375.82,3700.0,375.19,375.82,374.95,375.82,3700.0
2019-05-29 15:35:00,375.91,375.99,375.71,375.72,2900.0,375.91,375.99,375.71,375.72,2900.0
2019-05-29 15:40:00,375.8,376.1,375.7,375.71,4752.0,375.8,376.1,375.7,375.71,4752.0
2019-05-29 15:45:00,375.73,375.73,375.26,375.26,7239.0,375.73,375.73,375.26,375.26,7239.0
2019-05-29 15:50:00,375.14,375.18,374.61,374.95,10320.0,375.14,375.18,374.61,374.95,10320.0
2019-05-29 15:55:00,375.01,375.92,375.01,375.4,35316.0,375.01,375.92,375.01,375.4,35316.0
2019-05-30 09:30:00,377.69,378.44,376.55,377.95,9946.0,377.69,378.44,376.55,377.95,9946.0
2019-05-30 09:35:00,378.13,379.26,378.13,378.68,5249.0,378.13,379.26,378.13,378.68,5249.0
2019-05-30 09:40:00,378.89,379.85,378.86,379.37,2600.0,378.89,379.85,378.86,379.37,2600.0
2019-05-30 09:45:00,379.27,379.77,379.23,379.65,3950.0,379.27,379.77,379.23,379.65,3950.0
2019-05-30 09:50:00,379.48,379.92,378.94,378.94,3600.0,379.48,379.92,378.94,378.94,3600.0
2019-05-30 09:55:00,378.74,379.25,378.58,379.0,11018.0,378.74,379.25,378.58,379.0,11018.0
2019-05-30 10:00:00,379.0,379.01,378.61,378.99,2100.0,379.0,379.01,378.61,378.99,2100.0
2019-05-30 10:05:00,378.7,378.7,377.8,377.8,1712.0,378.7,378.7,377.8,377.8,1712.0
2019-05-30 10:10:00,377.78,377.95,376.7,376.71,5158.0,377.78,377.95,376.7,376.71,5158.0
2019-05-30 10:15:00,377.18,377.28,376.76,377.14,5174.0,377.18,377.28,376.76,377.14,5174.0
2019-05-30 10:20:00,377.12,377.42,377.04,377.42,16507.0,377.12,377.42,377.04,377.42,16507.0
2019-05-30 10:25:00,377.31,378.33,377.3,378.12,5520.0,377.31,378.33,377.3,378.12,5520.0
2019-05-30 10:30:00,378.12,378.21,377.96,378.06,1126.0,378.12,378.21,377.96,378.06,1126.0
2019-05-30 10:35:00,378.06,378.28,377.63,377.81,7534.0,378.06,378.28,377.63,377.81,7534.0
2019-05-30 10:40:00,377.56,378.29,377.48,378.0,18276.0,377.56,378.29,377.48,378.0,18276.0
2019-05-30 10:45:00,377.98,378.17,377.69,378.0,32674.0,377.98,378.17,377.69,378.0,32674.0
2019-05-30 10:50:00,377.9,378.07,377.02,377.41,22150.0,377.9,378.07,377.02,377.41,22150.0
2019-05-30 10:55:00,377.44,377.8,377.2,377.66,15717.0,377.44,377.8,377.2,377.66,15717.0
2019-05-30 11:00:00,377.53,377.62,377.31,377.49,13881.0,377.53,377.62,377.31,377.49,13881.0
2019-05-30 11:05:00,377.6,378.26,377.51,378.0,16899.0,377.6,378.26,377.51,378.0,16899.0
2019-05-30 11:10:00,377.9,378.42,377.85,378.42,6385.0,377.9,378.42,377.85,378.42,6385.0
2019-05-30 11:15:00,378.44,379.01,378.4,378.88,3500.0,378.44,379.01,378.4,378.88,3500.0
2019-05-30 11:20:00,378.83,378.89,378.6,378.71,3998.0,378.83,378.89,378.6,378.71,3998.0
2019-05-30 11:25:00,378.71,378.85,378.68,378.69,3451.0,378.71,378.85,378.68,378.69,3451.0
2019-05-30 11:30:00,378.82,378.82,378.26,378.34,1778.0,378.82,378.82,378.26,378.34,1778.0
2019-05-30 11:35:00,378.38,378.38,378.32,378.32,1029.0,378.38,378.38,378.32,378.32,1029.0
2019-05-30 11:40:00,378.36,378.56,378.31,378.32,800.0,378.36,378.56,378.31,378.32,800.0
2019-05-30 11:45:00,378.43,378.65,378.37,378.38,1880.0,378.43,378.65,378.37,378.38,1880.0
2019-05-30 11:50:00,378.32,378.42,378.16,378.41,1500.0,378.32,378.42,378.16,378.41,1500.0
2019-05-30 11:55:00,378.33,379.09,378.32,379.09,4357.0,378.33,379.09,378.32,379.09,4357.0
2019-05-30 12:00:00,378.95,378.95,378.48,378.69,1635.0,378.95,378.95,378.48,378.69,1635.0
2019-05-30 12:05:00,378.54,379.02,378.54,378.94,3800.0,378.54,379.02,378.54,378.94,3800.0
2019-05-30 12:10:00,378.87,378.96,378.65,378.96,1731.0,378.87,378.96,378.65,378.96,1731.0
2019-05-30 12:15:00,379.03,379.36,378.98,379.25,4900.0,379.03,379.36,378.98,379.25,4900.0
2019-05-30 12:20:00,379.26,379.78,379.13,379.78,5500.0,379.26,379.78,379.13,379.78,5500.0
2019-05-30 12:25:00,379.57,379.57,379.36,379.37,1616.0,379.57,379.57,379.36,379.37,1616.0
2019-05-30 12:30:00,379.2,379.2,378.94,378.94,1300.0,379.2,379.2,378.94,378.94,1300.0
2019-05-30 12:35:00,379.14,379.28,379.09,379.17,3300.0,379.14,379.28,379.09,379.17,3300.0
2019-05-30 12:40:00,379.26,379.93,378.92,379.75,8748.0,379.26,379.93,378.92,379.75,8748.0
2019-05-30 12:45:00,379.81,379.81,379.2,379.46,2800.0,379.81,379.81,379.2,379.46,2800.0
2019-05-30 12:50:00,379.46,379.64,379.38,379.4,1100.0,379.46,379.64,379.38,379.4,1100.0
2019-05-30 12:55:00,379.41,379.53,379.39,379.4,1602.0,379.41,379.53,379.39,379.4,1602.0
2019-05-30 13:00:00,379.49,379.49,379.25,379.33,1200.0,379.49,379.49,379.25,379.33,1200.0
2019-05-30 13:05:00,379.41,379.41,379.06,379.09,1200.0,379.41,379.41,379.06,379.09,1200.0
2019-05-30 13:10:00,379.06,379.42,379.03,379.27,2000.0,379.06,379.42,379.03,379.27,2000.0
2019-05-30 13:15:00,379.35,379.5,379.08,379.1,4199.0,379.35,379.5,379.08,379.1,4199.0
2019-05-30 13:20:00,379.25,379.48,379.19,379.48,4800.0,379.25,379.48,379.19,379.48,4800.0
2019-05-30 13:25:00,379.23,379.26,378.93,378.93,3100.0,379.23,379.26,378.93,378.93,3100.0
2019-05-30 13:30:00,379.0,379.0,378.62,378.63,500.0,379.0,379.0,378.62,378.63,500.0
2019-05-30 13:35:00,378.51,378.57,377.99,378.03,10788.0,378.51,378.57,377.99,378.03,10788.0
2019-05-30 13:40:00,377.88,378.26,377.49,378.25,6700.0,377.88,378.26,377.49,378.25,6700.0
2019-05-30 13:45:00,378.21,378.39,377.82,377.9,2300.0,378.21,378.39,377.82,377.9,2300.0
2019-05-30 13:50:00,377.78,378.56,377.63,378.56,16852.0,377.78,378.56,377.63,378.56,16852.0
2019-05-30 13:55:00,378.24,378.75,378.01,378.4,3181.0,378.24,378.75,378.01,378.4,3181.0
2019-05-30 14:00:00,378.5,378.74,378.1,378.1,2400.0,378.5,378.74,378.1,378.1,2400.0
2019-05-30 14:05:00,378.03,378.26,377.25,377.7,7318.0,378.03,378.26,377.25,377.7,7318.0
2019-05-30 14:10:00,377.78,377.91,377.15,377.52,1700.0,377.78,377.91,377.15,377.52,1700.0
2019-05-30 14:15:00,377.36,377.71,377.19,377.35,4139.0,377.36,377.71,377.19,377.35,4139.0
2019-05-30 14:20:00,376.98,377.09,375.73,376.1,11065.0,376.98,377.09,375.73,376.1,11065.0
2019-05-30 14:25:00,376.08,377.0,375.97,376.85,10554.0,376.08,377.0,375.97,376.85,10554.0
2019-05-30 14:30:00,376.66,376.85,376.35,376.84,3029.0,376.66,376.85,376.35,376.84,3029.0
2019-05-30 14:35:00,376.51,376.86,376.19,376.58,3300.0,376.51,376.86,376.19,376.58,3300.0
2019-05-30 14:40:00,376.54,376.62,376.2,376.62,1206.0,376.54,376.62,376.2,376.62,1206.0
2019-05-30 14:45:00,376.47,376.76,376.45,376.65,3386.0,376.47,376.76,376.45,376.65,3386.0
2019-05-30 14:50:00,376.6,377.35,376.6,377.27,4513.0,376.6,377.35,376.6,377.27,4513.0
2019-05-30 14:55:00,377.47,377.61,377.17,377.61,1500.0,377.47,377.61,377.17,377.61,1500.0
2019-05-30 15:00:00,377.48,377.53,377.06,377.19,3300.0,377.48,377.53,377.06,377.19,3300.0
2019-05-30 15:05:00,377.09,377.09,376.27,376.34,6764.0,377.09,377.09,376.27,376.34,6764.0
2019-05-30 15:10:00,376.45,377.39,376.45,377.39,3400.0,376.45,377.39,376.45,377.39,3400.0
2019-05-30 15:15:00,377.38,377.8,377.21,377.41,3844.0,377.38,377.8,377.21,377.41,3844.0
2019-05-30 15:20:00,377.33,377.63,377.2,377.45,2500.0,377.33,377.63,377.2,377.45,2500.0
2019-05-30 15:25:00,377.39,378.53,377.39,378.27,8884.0,377.39,378.53,377.39,378.27,8884.0
2019-05-30 15:30:00,378.13,378.2,377.73,378.09,7575.0,378.13,378.2,377.73,378.09,7575.0
2019-05-30 15:35:00,378.27,378.68,378.15,378.21,5102.0,378.27,378.68,378.15,378.21,5102.0
2019-05-30 15:40:00,378.15,378.33,377.9,378.23,7202.0,378.15,378.33,377.9,378.23,7202.0
2019-05-30 15:45:00,378.25,378.86,377.93,378.76,21356.0,378.25,378.86,377.93,378.76,21356.0
2019-05-30 15:50:00,378.75,379.2,378.6,379.19,23708.0,378.75,379.2,378.6,379.19,23708.0
2019-05-30 15:55:00,378.96,379.84,378.92,379.21,67490.0,378.96,379.84,378.92,379.21,67490.0
2019-05-31 09:30:00,376.16,380.0,376.16,376.4,9433.0,376.16,380.0,376.16,376.4,9433.0
2019-05-31 09:35:00,376.03,376.07,373.81,375.56,6222.0,376.03,376.07,373.81,375.56,6222.0
2019-05-31 09:40:00,374.95,375.34,373.24,373.56,4400.0,374.95,375.34,373.24,373.56,4400.0
2019-05-31 09:45:00,373.86,374.3,373.04,373.75,22151.0,373.86,374.3,373.04,373.75,22151.0
2019-05-31 09:50:00,373.66,374.5,373.62,374.17,16622.0,373.66,374.5,373.62,374.17,16622.0
2019-05-31 09:55:00,373.99,374.41,373.59,373.89,12303.0,373.99,374.41,373.59,373.89,12303.0
2019-05-31 10:00:00,373.98,374.95,373.76,374.59,10818.0,373.98,374.95,373.76,374.59,10818.0
2019-05-31 10:05:00,374.44,375.23,374.3,374.93,4700.0,374.44,375.23,374.3,374.93,4700.0
2019-05-31 10:10:00,374.92,375.13,374.45,374.7,21655.0,374.92,375.13,374.45,374.7,21655.0
2019-05-31 10:15:00,374.71,375.0,374.36,374.57,16577.0,374.71,375.0,374.36,374.57,16577.0
2019-05-31 10:20:00,374.55,375.74,374.55,374.93,6680.0,374.55,375.74,374.55,374.93,6680.0
2019-05-31 10:25:00,374.9,375.46,374.82,374.94,5984.0,374.9,375.46,374.82,374.94,5984.0
2019-05-31 10:30:00,374.94,375.61,374.9,375.45,12560.0,374.94,375.61,374.9,375.45,12560.0
2019-05-31 10:35:00,375.48,375.92,375.39,375.88,5946.0,375.48,375.92,375.39,375.88,5946.0
2019-05-31 10:40:00,376.06,376.06,375.65,375.95,5229.0,376.06,376.06,375.65,375.95,5229.0
2019-05-31 10:45:00,376.08,376.08,375.38,375.38,10274.0,376.08,376.08,375.38,375.38,10274.0
2019-05-31 10:50:00,375.59,375.6,374.65,375.51,8452.0,375.59,375.6,374.65,375.51,8452.0
2019-05-31 10:55:00,375.51,375.6,374.75,375.07,4710.0,375.51,375.6,374.75,375.07,4710.0
2019-05-31 11:00:00,375.27,375.64,375.0,375.0,3200.0,375.27,375.64,375.0,375.0,3200.0
2019-05-31 11:05:00,375.01,375.37,374.9,375.37,1900.0,375.01,375.37,374.9,375.37,1900.0
2019-05-31 11:10:00,375.49,375.49,374.84,375.02,1900.0,375.49,375.49,374.84,375.02,1900.0
2019-05-31 11:15:00,374.96,375.22,374.77,375.18,15427.0,374.96,375.22,374.77,375.18,15427.0
2019-05-31 11:20:00,375.33,376.06,375.26,375.67,14270.0,375.33,376.06,375.26,375.67,14270.0
2019-05-31 11:25:00,375.53,375.66,375.27,375.3,7344.0,375.53,375.66,375.27,375.3,7344.0
2019-05-31 11:30:00,375.35,375.58,374.95,374.96,4096.0,375.35,375.58,374.95,374.96,4096.0
2019-05-31 11:35:00,375.04,375.43,374.83,375.21,12455.0,375.04,375.43,374.83,375.21,12455.0
2019-05-31 11:40:00,375.2,375.38,374.77,374.93,16510.0,375.2,375.38,374.77,374.93,16510.0
2019-05-31 11:45:00,374.89,375.37,374.8,375.28,4378.0,374.89,375.37,374.8,375.28,4378.0
2019-05-31 11:50:00,375.07,375.18,374.92,375.0,12164.0,375.07,375.18,374.92,375.0,12164.0
2019-05-31 11:55:00,374.98,375.22,374.86,375.16,6519.0,374.98,375.22,374.86,375.16,6519.0
2019-05-31 12:00:00,374.92,375.04,374.67,374.81,4135.0,374.92,375.04,374.67,374.81,4135.0
2019-05-31 12:05:00,374.83,375.09,374.73,375.09,6956.0,374.83,375.09,374.73,375.09,6956.0
2019-05-31 12:10:00,374.99,375.14,374.88,375.14,6417.0,374.99,375.14,374.88,375.14,6417.0
2019-05-31 12:15:00,375.13,375.21,374.94,375.21,3846.0,375.13,375.21,374.94,375.21,3846.0
2019-05-31 12:20:00,375.24,375.4,374.8,374.92,3700.0,375.24,375.4,374.8,374.92,3700.0
2019-05-31 12:25:00,374.88,375.14,374.71,375.14,13447.0,374.88,375.14,374.71,375.14,13447.0
2019-05-31 12:30:00,375.16,375.19,374.9,375.13,6774.0,375.16,375.19,374.9,375.13,6774.0
2019-05-31 12:35:00,375.13,375.41,374.95,375.08,6178.0,375.13,375.41,374.95,375.08,6178.0
2019-05-31 12:40:00,375.05,375.4,375.05,375.16,3445.0,375.05,375.4,375.05,375.16,3445.0
2019-05-31 12:45:00,375.05,375.55,375.05,375.15,3300.0,375.05,375.55,375.05,375.15,3300.0
2019-05-31 12:50:00,375.2,375.34,375.0,375.03,9789.0,375.2,375.34,375.0,375.03,9789.0
2019-05-31 12:55:00,375.0,375.48,374.8,375.37,14719.0,375.0,375.48,374.8,375.37,14719.0
2019-05-31 13:00:00,375.38,375.45,375.03,375.11,3008.0,375.38,375.45,375.03,375.11,3008.0
2019-05-31 13:05:00,375.06,375.38,375.01,375.31,3982.0,375.06,375.38,375.01,375.31,3982.0
2019-05-31 13:10:00,375.3,375.42,375.29,375.42,900.0,375.3,375.42,375.29,375.42,900.0
2019-05-31 13:15:00,375.47,375.47,375.14,375.34,2400.0,375.47,375.47,375.14,375.34,2400.0
2019-05-31 13:20:00,375.23,375.34,375.09,375.34,2300.0,375.23,375.34,375.09,375.34,2300.0
2019-05-31 13:25:00,375.38,375.68,375.37,375.68,1900.0,375.38,375.68,375.37,375.68,1900.0
2019-05-31 13:30:00,375.59,375.72,375.53,375.53,1000.0,375.59,375.72,375.53,375.53,1000.0
2019-05-31 13:35:00,375.62,375.82,375.59,375.74,1202.0,375.62,375.82,375.59,375.74,1202.0
2019-05-31 13:40:00,375.75,375.85,375.66,375.69,1800.0,375.75,375.85,375.66,375.69,1800.0
2019-05-31 13:45:00,375.87,376.17,375.81,376.11,5200.0,375.87,376.17,375.81,376.11,5200.0
2019-05-31 13:50:00,376.02,376.06,375.71,376.0,5302.0,376.02,376.06,375.71,376.0,5302.0
2019-05-31 13:55:00,376.2,376.43,376.2,376.43,1100.0,376.2,376.43,376.2,376.43,1100.0
2019-05-31 14:00:00,376.33,376.33,375.78,375.78,3800.0,376.33,376.33,375.78,375.78,3800.0
2019-05-31 14:05:00,375.94,376.14,375.8,376.0,7770.0,375.94,376.14,375.8,376.0,7770.0
2019-05-31 14:10:00,375.87,376.09,375.72,376.09,7606.0,375.87,376.09,375.72,376.09,7606.0
2019-05-31 14:15:00,376.09,376.32,375.84,376.09,14774.0,376.09,376.32,375.84,376.09,14774.0
2019-05-31 14:20:00,376.14,376.68,375.96,376.64,12709.0,376.14,376.68,375.96,376.64,12709.0
2019-05-31 14:25:00,376.6,376.86,376.03,376.33,15315.0,376.6,376.86,376.03,376.33,15315.0
2019-05-31 14:30:00,376.38,376.56,376.1,376.1,2940.0,376.38,376.56,376.1,376.1,2940.0
2019-05-31 14:35:00,375.85,375.94,375.47,375.77,6973.0,375.85,375.94,375.47,375.77,6973.0
2019-05-31 14:40:00,375.75,376.22,375.75,376.19,3240.0,375.75,376.22,375.75,376.19,3240.0
2019-05-31 14:45:00,376.28,376.35,375.92,376.22,8618.0,376.28,376.35,375.92,376.22,8618.0
2019-05-31 14:50:00,376.22,376.39,376.1,376.34,1701.0,376.22,376.39,376.1,376.34,1701.0
2019-05-31 14:55:00,376.44,376.51,376.05,376.21,3345.0,376.44,376.51,376.05,376.21,3345.0
2019-05-31 15:00:00,376.19,376.41,376.05,376.3,10364.0,376.19,376.41,376.05,376.3,10364.0
2019-05-31 15:05:00,376.39,376.39,376.01,376.14,4519.0,376.39,376.39,376.01,376.14,4519.0
2019-05-31 15:10:00,376.09,376.27,376.04,376.09,3800.0,376.09,376.27,376.04,376.09,3800.0
2019-05-31 15:15:00,376.1,376.33,376.07,376.1,4700.0,376.1,376.33,376.07,376.1,4700.0
2019-05-31 15:20:00,376.12,376.31,376.03,376.31,12010.0,376.12,376.31,376.03,376.31,12010.0
2019-05-31 15:25:00,376.27,376.55,376.21,376.43,9499.0,376.27,376.55,376.21,376.43,9499.0
2019-05-31 15:30:00,376.37,376.57,376.24,376.5,11298.0,376.37,376.57,376.24,376.5,11298.0
2019-05-31 15:35:00,376.5,376.71,376.47,376.63,18694.0,376.5,376.71,376.47,376.63,18694.0
2019-05-31 15:40:00,376.72,376.75,376.37,376.59,16607.0,376.72,376.75,376.37,376.59,16607.0
2019-05-31 15:45:00,376.5,377.46,376.5,377.15,11615.0,376.5,377.46,376.5,377.15,11615.0
2019-05-31 15:50:00,377.05,377.29,376.64,376.72,12446.0,377.05,377.29,376.64,376.72,12446.0
2019-05-31 15:55:00,376.62,377.36,376.62,376.73,36926.0,376.62,377.36,376.62,376.73,36926.0
2019-06-03 09:30:00,376.35,378.68,376.34,378.68,6887.0,376.35,378.68,376.34,378.68,6887.0
2019-06-03 09:35:00,378.73,378.74,377.59,377.59,1600.0,378.73,378.74,377.59,377.59,1600.0
2019-06-03 09:40:00,378.02,378.24,377.09,377.1,13856.0,378.02,378.24,377.09,377.1,13856.0
2019-06-03 09:45:00,377.41,377.66,376.93,377.38,12432.0,377.41,377.66,376.93,377.38,12432.0
2019-06-03 09:50:00,377.49,377.71,377.29,377.3,7596.0,377.49,377.71,377.29,377.3,7596.0
2019-06-03 09:55:00,377.31,377.68,376.58,376.69,9034.0,377.31,377.68,376.58,376.69,9034.0
2019-06-03 10:00:00,376.96,377.09,375.78,376.06,2700.0,376.96,377.09,375.78,376.06,2700.0
2019-06-03 10:05:00,376.18,376.53,376.18,376.19,1185.0,376.18,376.53,376.18,376.19,1185.0
2019-06-03 10:10:00,376.38,376.38,375.24,375.34,12565.0,376.38,376.38,375.24,375.34,12565.0
2019-06-03 10:15:00,375.33,376.8,375.29,376.8,12446.0,375.33,376.8,375.29,376.8,12446.0
2019-06-03 10:20:00,376.98,377.16,376.5,377.03,7716.0,376.98,377.16,376.5,377.03,7716.0
2019-06-03 10:25:00,377.2,378.63,377.2,378.51,5700.0,377.2,378.63,377.2,378.51,5700.0
2019-06-03 10:30:00,378.66,379.05,377.38,377.73,14200.0,378.66,379.05,377.38,377.73,14200.0
2019-06-03 10:35:00,377.96,378.4,377.43,378.2,7104.0,377.96,378.4,377.43,378.2,7104.0
2019-06-03 10:40:00,378.44,378.44,377.48,377.64,4446.0,378.44,378.44,377.48,377.64,4446.0
2019-06-03 10:45:00,377.51,378.0,377.38,377.8,7300.0,377.51,378.0,377.38,377.8,7300.0
2019-06-03 10:50:00,377.79,378.23,377.79,378.23,6088.0,377.79,378.23,377.79,378.23,6088.0
2019-06-03 10:55:00,378.22,378.55,378.22,378.53,1611.0,378.22,378.55,378.22,378.53,1611.0
2019-06-03 11:00:00,378.46,378.46,378.06,378.3,2200.0,378.46,378.46,378.06,378.3,2200.0
2019-06-03 11:05:00,378.13,378.15,377.6,377.61,4917.0,378.13,378.15,377.6,377.61,4917.0
2019-06-03 11:10:00,377.56,378.13,377.26,377.92,6216.0,377.56,378.13,377.26,377.92,6216.0
2019-06-03 11:15:00,377.81,378.04,377.73,377.93,3200.0,377.81,378.04,377.73,377.93,3200.0
2019-06-03 11:20:00,377.95,378.65,377.9,378.3,2308.0,377.95,378.65,377.9,378.3,2308.0
2019-06-03 11:25:00,378.39,379.06,378.2,379.06,5000.0,378.39,379.06,378.2,379.06,5000.0
2019-06-03 11:30:00,379.13,379.39,378.88,379.14,4500.0,379.13,379.39,378.88,379.14,4500.0
2019-06-03 11:35:00,379.12,379.24,379.0,379.11,1800.0,379.12,379.24,379.0,379.11,1800.0
2019-06-03 11:40:00,379.24,379.38,378.47,378.53,4300.0,379.24,379.38,378.47,378.53,4300.0
2019-06-03 11:45:00,378.54,378.59,377.9,378.0,3412.0,378.54,378.59,377.9,378.0,3412.0
2019-06-03 11:50:00,377.88,377.89,376.82,376.82,6009.0,377.88,377.89,376.82,376.82,6009.0
2019-06-03 11:55:00,376.4,376.89,376.2,376.89,10320.0,376.4,376.89,376.2,376.89,10320.0
2019-06-03 12:00:00,376.67,377.13,376.66,376.85,6848.0,376.67,377.13,376.66,376.85,6848.0
2019-06-03 12:05:00,376.88,377.1,376.71,376.87,11139.0,376.88,377.1,376.71,376.87,11139.0
2019-06-03 12:10:00,376.85,377.14,376.68,377.05,13139.0,376.85,377.14,376.68,377.05,13139.0
2019-06-03 12:15:00,376.88,377.12,376.63,376.84,18851.0,376.88,377.12,376.63,376.84,18851.0
2019-06-03 12:20:00,376.83,377.15,376.76,376.9,35499.0,376.83,377.15,376.76,376.9,35499.0
2019-06-03 12:25:00,376.83,376.94,376.42,376.71,33334.0,376.83,376.94,376.42,376.71,33334.0
2019-06-03 12:30:00,376.71,376.71,376.14,376.22,6470.0,376.71,376.71,376.14,376.22,6470.0
2019-06-03 12:35:00,376.32,377.15,376.27,376.94,5232.0,376.32,377.15,376.27,376.94,5232.0
2019-06-03 12:40:00,376.9,377.22,376.5,376.6,3034.0,376.9,377.22,376.5,376.6,3034.0
2019-06-03 12:45:00,377.05,377.16,376.93,377.08,7945.0,377.05,377.16,376.93,377.08,7945.0
2019-06-03 12:50:00,376.98,377.1,376.7,376.88,7298.0,376.98,377.1,376.7,376.88,7298.0
2019-06-03 12:55:00,376.96,377.07,376.4,376.4,9660.0,376.96,377.07,376.4,376.4,9660.0
2019-06-03 13:00:00,376.4,376.71,376.15,376.71,11668.0,376.4,376.71,376.15,376.71,11668.0
2019-06-03 13:05:00,376.71,377.22,376.5,377.22,3330.0,376.71,377.22,376.5,377.22,3330.0
2019-06-03 13:10:00,377.38,377.38,376.81,377.34,2600.0,377.38,377.38,376.81,377.34,2600.0
2019-06-03 13:15:00,377.38,377.38,376.82,376.83,2793.0,377.38,377.38,376.82,376.83,2793.0
2019-06-03 13:20:00,376.66,376.82,376.3,376.82,4200.0,376.66,376.82,376.3,376.82,4200.0
2019-06-03 13:25:00,376.87,378.52,376.87,378.21,10051.0,376.87,378.52,376.87,378.21,10051.0
2019-06-03 13:30:00,378.0,378.24,377.24,378.24,10400.0,378.0,378.24,377.24,378.24,10400.0
2019-06-03 13:35:00,378.14,378.26,377.82,377.85,6925.0,378.14,378.26,377.82,377.85,6925.0
2019-06-03 13:40:00,378.07,378.33,378.03,378.03,3180.0,378.07,378.33,378.03,378.03,3180.0
2019-06-03 13:45:00,378.0,378.25,377.93,378.09,4300.0,378.0,378.25,377.93,378.09,4300.0
2019-06-03 13:50:00,378.23,378.23,377.97,378.12,1600.0,378.23,378.23,377.97,378.12,1600.0
2019-06-03 13:55:00,377.99,378.68,377.89,378.57,4271.0,377.99,378.68,377.89,378.57,4271.0
2019-06-03 14:00:00,378.63,378.75,378.3,378.59,1500.0,378.63,378.75,378.3,378.59,1500.0
2019-06-03 14:05:00,378.72,379.01,378.58,379.0,3100.0,378.72,379.01,378.58,379.0,3100.0
2019-06-03 14:10:00,379.27,379.27,378.46,378.79,3913.0,379.27,379.27,378.46,378.79,3913.0
2019-06-03 14:15:00,378.73,379.0,378.6,378.98,2700.0,378.73,379.0,378.6,378.98,2700.0
2019-06-03 14:20:00,378.84,379.4,378.84,379.14,3800.0,378.84,379.4,378.84,379.14,3800.0
2019-06-03 14:25:00,379.03,379.22,378.92,379.13,4000.0,379.03,379.22,378.92,379.13,4000.0
2019-06-03 14:30:00,379.2,379.55,378.76,378.88,3300.0,379.2,379.55,378.76,378.88,3300.0
2019-06-03 14:35:00,378.73,378.95,378.56,378.64,1720.0,378.73,378.95,378.56,378.64,1720.0
2019-06-03 14:40:00,378.75,379.0,378.65,378.81,4444.0,378.75,379.0,378.65,378.81,4444.0
2019-06-03 14:45:00,378.89,378.91,378.2,378.37,1700.0,378.89,378.91,378.2,378.37,1700.0
2019-06-03 14:50:00,378.36,378.55,377.87,378.13,3700.0,378.36,378.55,377.87,378.13,3700.0
2019-06-03 14:55:00,378.08,378.5,378.06,378.36,2964.0,378.08,378.5,378.06,378.36,2964.0
2019-06-03 15:00:00,378.24,378.35,377.57,377.57,3526.0,378.24,378.35,377.57,377.57,3526.0
2019-06-03 15:05:00,377.45,377.66,377.27,377.38,3570.0,377.45,377.66,377.27,377.38,3570.0
2019-06-03 15:10:00,377.38,377.38,376.73,377.09,3200.0,377.38,377.38,376.73,377.09,3200.0
2019-06-03 15:15:00,377.51,377.63,376.98,376.98,5600.0,377.51,377.63,376.98,376.98,5600.0
2019-06-03 15:20:00,377.19,378.2,377.18,377.72,4919.0,377.19,378.2,377.18,377.72,4919.0
2019-06-03 15:25:00,377.7,377.8,377.03,377.49,3900.0,377.7,377.8,377.03,377.49,3900.0
2019-06-03 15:30:00,377.35,377.35,376.38,376.57,7724.0,377.35,377.35,376.38,376.57,7724.0
2019-06-03 15:35:00,376.62,376.74,376.12,376.29,10803.0,376.62,376.74,376.12,376.29,10803.0
2019-06-03 15:40:00,376.4,376.84,376.38,376.69,8847.0,376.4,376.84,376.38,376.69,8847.0
2019-06-03 15:45:00,376.63,376.9,375.93,375.93,7418.0,376.63,376.9,375.93,375.93,7418.0
2019-06-03 15:50:00,376.11,376.85,376.02,376.17,15157.0,376.11,376.85,376.02,376.17,15157.0
2019-06-03 15:55:00,376.16,377.73,376.13,377.6,74324.0,376.16,377.73,376.13,377.6,74324.0
2019-06-04 09:30:00,380.94,381.57,378.51,380.82,7755.0,380.94,381.57,378.51,380.82,7755.0
2019-06-04 09:35:00,381.45,381.67,379.59,380.49,9219.0,381.45,381.67,379.59,380.49,9219.0
2019-06-04 09:40:00,380.82,380.83,379.53,379.99,12720.0,380.82,380.83,379.53,379.99,12720.0
2019-06-04 09:45:00,380.09,381.5,379.98,380.72,14863.0,380.09,381.5,379.98,380.72,14863.0
2019-06-04 09:50:00,380.94,381.04,380.71,380.81,4029.0,380.94,381.04,380.71,380.81,4029.0
2019-06-04 09:55:00,381.04,382.27,381.04,381.72,11160.0,381.04,382.27,381.04,381.72,11160.0
2019-06-04 10:00:00,381.73,383.54,381.53,383.25,8377.0,381.73,383.54,381.53,383.25,8377.0
2019-06-04 10:05:00,383.0,383.42,382.58,383.19,7972.0,383.0,383.42,382.58,383.19,7972.0
2019-06-04 10:10:00,382.94,383.61,382.92,383.57,11978.0,382.94,383.61,382.92,383.57,11978.0
2019-06-04 10:15:00,383.83,384.71,383.59,384.7,11627.0,383.83,384.71,383.59,384.7,11627.0
2019-06-04 10:20:00,384.76,385.38,384.68,385.3,23959.0,384.76,385.38,384.68,385.3,23959.0
2019-06-04 10:25:00,385.2,386.84,385.2,386.61,10156.0,385.2,386.84,385.2,386.61,10156.0
2019-06-04 10:30:00,386.68,387.04,386.32,386.94,7043.0,386.68,387.04,386.32,386.94,7043.0
2019-06-04 10:35:00,387.04,387.04,386.4,386.48,7332.0,387.04,387.04,386.4,386.48,7332.0
2019-06-04 10:40:00,386.65,387.39,386.18,387.37,9955.0,386.65,387.39,386.18,387.37,9955.0
2019-06-04 10:45:00,387.5,388.5,387.49,388.5,12143.0,387.5,388.5,387.49,388.5,12143.0
2019-06-04 10:50:00,388.71,389.28,388.18,388.18,9027.0,388.71,389.28,388.18,388.18,9027.0
2019-06-04 10:55:00,388.37,389.51,388.37,388.61,7831.0,388.37,389.51,388.37,388.61,7831.0
2019-06-04 11:00:00,388.67,389.42,388.48,389.31,7604.0,388.67,389.42,388.48,389.31,7604.0
2019-06-04 11:05:00,389.21,389.85,389.2,389.77,11718.0,389.21,389.85,389.2,389.77,11718.0
2019-06-04 11:10:00,389.75,389.83,388.5,388.5,11562.0,389.75,389.83,388.5,388.5,11562.0
2019-06-04 11:15:00,388.48,390.39,388.41,390.08,110793.0,388.48,390.39,388.41,390.08,110793.0
2019-06-04 11:20:00,390.0,390.05,389.23,389.31,11049.0,390.0,390.05,389.23,389.31,11049.0
2019-06-04 11:25:00,389.28,389.96,389.24,389.94,2700.0,389.28,389.96,389.24,389.94,2700.0
2019-06-04 11:30:00,390.1,390.35,389.69,390.32,6803.0,390.1,390.35,389.69,390.32,6803.0
2019-06-04 11:35:00,390.23,391.39,390.0,390.93,164408.0,390.23,391.39,390.0,390.93,164408.0
2019-06-04 11:40:00,390.95,391.15,390.88,391.08,3172.0,390.95,391.15,390.88,391.08,3172.0
2019-06-04 11:45:00,391.08,391.15,390.53,391.09,11065.0,391.08,391.15,390.53,391.09,11065.0
2019-06-04 11:50:00,391.19,391.92,391.19,391.9,6386.0,391.19,391.92,391.19,391.9,6386.0
2019-06-04 11:55:00,391.94,392.07,391.09,391.59,13636.0,391.94,392.07,391.09,391.59,13636.0
2019-06-04 12:00:00,391.7,392.14,391.57,391.57,29405.0,391.7,392.14,391.57,391.57,29405.0
2019-06-04 12:05:00,391.51,391.51,390.44,390.44,2307.0,391.51,391.51,390.44,390.44,2307.0
2019-06-04 12:10:00,390.4,390.45,389.6,389.78,10412.0,390.4,390.45,389.6,389.78,10412.0
2019-06-04 12:15:00,389.72,389.83,389.43,389.73,3440.0,389.72,389.83,389.43,389.73,3440.0
2019-06-04 12:20:00,389.78,389.83,389.69,389.73,2288.0,389.78,389.83,389.69,389.73,2288.0
2019-06-04 12:25:00,389.88,389.89,389.47,389.53,1600.0,389.88,389.89,389.47,389.53,1600.0
2019-06-04 12:30:00,389.75,389.95,389.33,389.52,2919.0,389.75,389.95,389.33,389.52,2919.0
2019-06-04 12:35:00,389.63,390.3,389.63,390.0,2023.0,389.63,390.3,389.63,390.0,2023.0
2019-06-04 12:40:00,390.0,390.0,389.09,389.83,9699.0,390.0,390.0,389.09,389.83,9699.0
2019-06-04 12:45:00,389.64,390.55,389.42,390.43,28929.0,389.64,390.55,389.42,390.43,28929.0
2019-06-04 12:50:00,390.44,391.25,390.34,390.93,12066.0,390.44,391.25,390.34,390.93,12066.0
2019-06-04 12:55:00,390.82,390.9,390.53,390.61,2997.0,390.82,390.9,390.53,390.61,2997.0
2019-06-04 13:00:00,390.57,390.76,390.22,390.72,2367.0,390.57,390.76,390.22,390.72,2367.0
2019-06-04 13:05:00,390.81,390.81,390.39,390.58,1300.0,390.81,390.81,390.39,390.58,1300.0
2019-06-04 13:10:00,390.44,390.44,389.35,389.35,2914.0,390.44,390.44,389.35,389.35,2914.0
2019-06-04 13:15:00,389.26,390.01,389.15,390.01,36181.0,389.26,390.01,389.15,390.01,36181.0
2019-06-04 13:20:00,389.81,390.06,389.31,390.06,10272.0,389.81,390.06,389.31,390.06,10272.0
2019-06-04 13:25:00,389.79,390.12,389.7,390.01,18299.0,389.79,390.12,389.7,390.01,18299.0
2019-06-04 13:30:00,389.8,390.26,389.73,390.08,4061.0,389.8,390.26,389.73,390.08,4061.0
2019-06-04 13:35:00,390.25,390.25,389.55,389.55,2000.0,390.25,390.25,389.55,389.55,2000.0
2019-06-04 13:40:00,389.59,389.69,389.4,389.69,1700.0,389.59,389.69,389.4,389.69,1700.0
2019-06-04 13:45:00,389.56,389.56,388.16,388.16,4823.0,389.56,389.56,388.16,388.16,4823.0
2019-06-04 13:50:00,388.09,388.09,387.59,387.98,4815.0,388.09,388.09,387.59,387.98,4815.0
2019-06-04 13:55:00,387.85,388.2,387.78,388.2,4059.0,387.85,388.2,387.78,388.2,4059.0
2019-06-04 14:00:00,388.02,388.02,387.29,387.29,12900.0,388.02,388.02,387.29,387.29,12900.0
2019-06-04 14:05:00,387.19,387.24,386.75,386.94,5125.0,387.19,387.24,386.75,386.94,5125.0
2019-06-04 14:10:00,387.07,387.95,387.07,387.94,10222.0,387.07,387.95,387.07,387.94,10222.0
2019-06-04 14:15:00,388.05,388.37,387.98,387.99,3800.0,388.05,388.37,387.98,387.99,3800.0
2019-06-04 14:20:00,388.0,388.57,387.9,388.57,3055.0,388.0,388.57,387.9,388.57,3055.0
2019-06-04 14:25:00,388.58,388.58,388.19,388.47,1900.0,388.58,388.58,388.19,388.47,1900.0
2019-06-04 14:30:00,388.53,388.54,388.16,388.26,7785.0,388.53,388.54,388.16,388.26,7785.0
2019-06-04 14:35:00,388.4,388.74,388.4,388.74,4402.0,388.4,388.74,388.4,388.74,4402.0
2019-06-04 14:40:00,388.68,388.83,388.52,388.76,2100.0,388.68,388.83,388.52,388.76,2100.0
2019-06-04 14:45:00,388.64,388.83,388.44,388.55,6700.0,388.64,388.83,388.44,388.55,6700.0
2019-06-04 14:50:00,388.53,388.7,388.09,388.69,10161.0,388.53,388.7,388.09,388.69,10161.0
2019-06-04 14:55:00,388.64,388.9,388.63,388.74,2937.0,388.64,388.9,388.63,388.74,2937.0
2019-06-04 15:00:00,388.7,388.87,388.68,388.87,2981.0,388.7,388.87,388.68,388.87,2981.0
2019-06-04 15:05:00,388.75,388.95,388.68,388.91,3243.0,388.75,388.95,388.68,388.91,3243.0
2019-06-04 15:10:00,388.98,389.04,388.76,388.93,12089.0,388.98,389.04,388.76,388.93,12089.0
2019-06-04 15:15:00,388.93,389.01,388.64,388.8,6864.0,388.93,389.01,388.64,388.8,6864.0
2019-06-04 15:20:00,388.72,389.0,388.62,388.75,3761.0,388.72,389.0,388.62,388.75,3761.0
2019-06-04 15:25:00,388.7,388.7,388.34,388.34,7475.0,388.7,388.7,388.34,388.34,7475.0
2019-06-04 15:30:00,388.34,388.46,388.17,388.2,25811.0,388.34,388.46,388.17,388.2,25811.0
2019-06-04 15:35:00,388.28,388.43,388.2,388.29,9687.0,388.28,388.43,388.2,388.29,9687.0
2019-06-04 15:40:00,388.02,388.88,387.8,388.07,145806.0,388.02,388.88,387.8,388.07,145806.0
2019-06-04 15:45:00,388.01,388.01,387.4,387.53,13104.0,388.01,388.01,387.4,387.53,13104.0
2019-06-04 15:50:00,387.56,387.7,386.99,387.04,20289.0,387.56,387.7,386.99,387.04,20289.0
2019-06-04 15:55:00,387.09,387.95,387.01,387.84,66617.0,387.09,387.95,387.01,387.84,66617.0
2019-06-05 09:30:00,389.06,389.29,386.72,386.72,16530.0,389.06,389.29,386.72,386.72,16530.0
2019-06-05 09:35:00,386.82,387.99,385.74,387.72,8600.0,386.82,387.99,385.74,387.72,8600.0
2019-06-05 09:40:00,387.97,388.53,387.83,388.04,3958.0,387.97,388.53,387.83,388.04,3958.0
2019-06-05 09:45:00,387.79,388.02,386.73,387.05,5000.0,387.79,388.02,386.73,387.05,5000.0
2019-06-05 09:50:00,386.74,386.98,385.82,385.83,6640.0,386.74,386.98,385.82,385.83,6640.0
2019-06-05 09:55:00,385.88,386.01,385.47,385.81,4025.0,385.88,386.01,385.47,385.81,4025.0
2019-06-05 10:00:00,385.84,386.38,385.44,385.78,9360.0,385.84,386.38,385.44,385.78,9360.0
2019-06-05 10:05:00,385.8,386.13,385.49,385.69,7546.0,385.8,386.13,385.49,385.69,7546.0
2019-06-05 10:10:00,385.87,386.15,385.54,385.57,6175.0,385.87,386.15,385.54,385.57,6175.0
2019-06-05 10:15:00,385.52,385.52,384.46,385.05,5909.0,385.52,385.52,384.46,385.05,5909.0
2019-06-05 10:20:00,384.92,385.47,384.78,385.17,393750.0,384.92,385.47,384.78,385.17,393750.0
2019-06-05 10:25:00,385.1,385.17,384.43,384.8,9826.0,385.1,385.17,384.43,384.8,9826.0
2019-06-05 10:30:00,384.86,385.26,384.83,385.26,3300.0,384.86,385.26,384.83,385.26,3300.0
2019-06-05 10:35:00,385.26,385.26,384.89,384.89,2920.0,385.26,385.26,384.89,384.89,2920.0
2019-06-05 10:40:00,384.9,385.12,384.46,384.46,4347.0,384.9,385.12,384.46,384.46,4347.0
2019-06-05 10:45:00,384.41,384.41,383.51,383.55,5002.0,384.41,384.41,383.51,383.55,5002.0
2019-06-05 10:50:00,383.59,383.59,382.85,383.34,13410.0,383.59,383.59,382.85,383.34,13410.0
2019-06-05 10:55:00,383.24,384.65,383.24,384.46,8042.0,383.24,384.65,383.24,384.46,8042.0
2019-06-05 11:00:00,384.63,384.74,384.22,384.61,8655.0,384.63,384.74,384.22,384.61,8655.0
2019-06-05 11:05:00,384.83,385.17,384.83,385.16,26111.0,384.83,385.17,384.83,385.16,26111.0
2019-06-05 11:10:00,385.04,385.46,384.99,385.08,20234.0,385.04,385.46,384.99,385.08,20234.0
2019-06-05 11:15:00,385.05,385.18,384.8,385.06,18641.0,385.05,385.18,384.8,385.06,18641.0
2019-06-05 11:20:00,385.02,385.18,384.93,385.0,45630.0,385.02,385.18,384.93,385.0,45630.0
2019-06-05 11:25:00,385.08,385.73,384.85,385.73,6307.0,385.08,385.73,384.85,385.73,6307.0
2019-06-05 11:30:00,385.73,385.78,385.41,385.41,2200.0,385.73,385.78,385.41,385.41,2200.0
2019-06-05 11:35:00,385.41,385.41,384.83,384.92,4939.0,385.41,385.41,384.83,384.92,4939.0
2019-06-05 11:40:00,384.83,384.83,384.52,384.64,3900.0,384.83,384.83,384.52,384.64,3900.0
2019-06-05 11:45:00,384.53,384.64,384.13,384.13,4700.0,384.53,384.64,384.13,384.13,4700.0
2019-06-05 11:50:00,384.15,384.95,383.88,384.46,9862.0,384.15,384.95,383.88,384.46,9862.0
2019-06-05 11:55:00,384.52,385.01,384.51,384.84,3089.0,384.52,385.01,384.51,384.84,3089.0
2019-06-05 12:00:00,384.79,385.0,384.61,384.77,3400.0,384.79,385.0,384.61,384.77,3400.0
2019-06-05 12:05:00,384.59,384.77,384.46,384.67,3400.0,384.59,384.77,384.46,384.67,3400.0
2019-06-05 12:10:00,384.66,384.75,384.35,384.44,3800.0,384.66,384.75,384.35,384.44,3800.0
2019-06-05 12:15:00,384.36,384.93,384.36,384.93,3500.0,384.36,384.93,384.36,384.93,3500.0
2019-06-05 12:20:00,384.86,385.1,384.86,385.01,3401.0,384.86,385.1,384.86,385.01,3401.0
2019-06-05 12:25:00,385.11,385.24,385.04,385.04,7100.0,385.11,385.24,385.04,385.04,7100.0
2019-06-05 12:30:00,385.03,385.14,384.82,385.05,3300.0,385.03,385.14,384.82,385.05,3300.0
2019-06-05 12:35:00,385.0,385.35,384.9,385.07,8218.0,385.0,385.35,384.9,385.07,8218.0
2019-06-05 12:40:00,384.91,384.91,384.41,384.41,800.0,384.91,384.91,384.41,384.41,800.0
2019-06-05 12:45:00,384.44,384.44,384.0,384.0,3587.0,384.44,384.44,384.0,384.0,3587.0
2019-06-05 12:50:00,384.08,384.23,383.96,384.04,5641.0,384.08,384.23,383.96,384.04,5641.0
2019-06-05 12:55:00,384.07,384.18,383.75,383.75,3900.0,384.07,384.18,383.75,383.75,3900.0
2019-06-05 13:00:00,383.87,384.15,383.87,384.14,3272.0,383.87,384.15,383.87,384.14,3272.0
2019-06-05 13:05:00,384.14,384.31,383.98,384.27,5697.0,384.14,384.31,383.98,384.27,5697.0
2019-06-05 13:10:00,384.31,384.58,384.29,384.46,2100.0,384.31,384.58,384.29,384.46,2100.0
2019-06-05 13:15:00,384.38,384.45,384.31,384.44,2200.0,384.38,384.45,384.31,384.44,2200.0
2019-06-05 13:20:00,384.45,384.53,384.43,384.5,5676.0,384.45,384.53,384.43,384.5,5676.0
2019-06-05 13:25:00,384.5,384.78,384.45,384.5,7500.0,384.5,384.78,384.45,384.5,7500.0
2019-06-05 13:30:00,384.48,384.52,384.12,384.47,3900.0,384.48,384.52,384.12,384.47,3900.0
2019-06-05 13:35:00,384.47,384.53,384.33,384.34,2700.0,384.47,384.53,384.33,384.34,2700.0
2019-06-05 13:40:00,384.28,384.43,384.24,384.39,2700.0,384.28,384.43,384.24,384.39,2700.0
2019-06-05 13:45:00,384.38,384.46,384.26,384.4,3000.0,384.38,384.46,384.26,384.4,3000.0
2019-06-05 13:50:00,384.36,384.4,384.28,384.33,3800.0,384.36,384.4,384.28,384.33,3800.0
2019-06-05 13:55:00,384.33,384.48,384.2,384.44,5900.0,384.33,384.48,384.2,384.44,5900.0
2019-06-05 14:00:00,384.41,384.59,384.32,384.55,4800.0,384.41,384.59,384.32,384.55,4800.0
2019-06-05 14:05:00,384.46,384.54,384.1,384.18,7788.0,384.46,384.54,384.1,384.18,7788.0
2019-06-05 14:10:00,384.18,384.21,383.99,384.07,6515.0,384.18,384.21,383.99,384.07,6515.0
2019-06-05 14:15:00,383.99,384.24,383.99,384.21,3011.0,383.99,384.24,383.99,384.21,3011.0
2019-06-05 14:20:00,384.16,384.45,384.15,384.35,3240.0,384.16,384.45,384.15,384.35,3240.0
2019-06-05 14:25:00,384.34,384.34,383.77,383.84,4900.0,384.34,384.34,383.77,383.84,4900.0
2019-06-05 14:30:00,383.71,383.85,383.69,383.8,2764.0,383.71,383.85,383.69,383.8,2764.0
2019-06-05 14:35:00,383.84,383.86,383.48,383.48,1300.0,383.84,383.86,383.48,383.48,1300.0
2019-06-05 14:40:00,383.52,383.52,383.07,383.17,4794.0,383.52,383.52,383.07,383.17,4794.0
2019-06-05 14:45:00,383.12,383.12,382.57,382.64,5281.0,383.12,383.12,382.57,382.64,5281.0
2019-06-05 14:50:00,382.65,382.71,382.47,382.59,5000.0,382.65,382.71,382.47,382.59,5000.0
2019-06-05 14:55:00,382.68,383.2,382.41,383.07,7655.0,382.68,383.2,382.41,383.07,7655.0
2019-06-05 15:00:00,383.06,383.1,382.93,382.96,6220.0,383.06,383.1,382.93,382.96,6220.0
2019-06-05 15:05:00,382.98,383.16,382.93,382.93,8943.0,382.98,383.16,382.93,382.93,8943.0
2019-06-05 15:10:00,382.9,383.27,382.89,383.25,3825.0,382.9,383.27,382.89,383.25,3825.0
2019-06-05 15:15:00,383.26,383.61,383.2,383.51,6790.0,383.26,383.61,383.2,383.51,6790.0
2019-06-05 15:20:00,383.63,384.01,383.41,384.01,5645.0,383.63,384.01,383.41,384.01,5645.0
2019-06-05 15:25:00,384.0,384.06,383.95,384.04,4200.0,384.0,384.06,383.95,384.04,4200.0
2019-06-05 15:30:00,383.98,384.01,383.75,383.87,10892.0,383.98,384.01,383.75,383.87,10892.0
2019-06-05 15:35:00,383.91,384.07,383.76,383.95,5643.0,383.91,384.07,383.76,383.95,5643.0
2019-06-05 15:40:00,383.99,384.17,383.75,384.13,7494.0,383.99,384.17,383.75,384.13,7494.0
2019-06-05 15:45:00,384.17,384.42,384.05,384.25,6900.0,384.17,384.42,384.05,384.25,6900.0
2019-06-05 15:50:00,384.21,384.61,384.21,384.59,15570.0,384.21,384.61,384.21,384.59,15570.0
2019-06-05 15:55:00,384.62,385.01,384.45,384.97,44607.0,384.62,385.01,384.45,384.97,44607.0
2019-06-06 09:30:00,384.77,384.82,384.01,384.81,5086.0,384.77,384.82,384.01,384.81,5086.0
2019-06-06 09:35:00,384.78,384.87,384.47,384.87,600.0,384.78,384.87,384.47,384.87,600.0
2019-06-06 09:40:00,385.0,385.43,384.95,385.21,1687.0,385.0,385.43,384.95,385.21,1687.0
2019-06-06 09:45:00,385.5,385.58,384.43,384.43,7328.0,385.5,385.58,384.43,384.43,7328.0
2019-06-06 09:50:00,384.5,384.7,384.06,384.08,1525.0,384.5,384.7,384.06,384.08,1525.0
2019-06-06 09:55:00,384.43,384.88,384.43,384.81,700.0,384.43,384.88,384.43,384.81,700.0
2019-06-06 10:00:00,384.69,385.29,384.69,385.29,673.0,384.69,385.29,384.69,385.29,673.0
2019-06-06 10:05:00,385.46,385.46,384.82,384.85,3300.0,385.46,385.46,384.82,384.85,3300.0
2019-06-06 10:10:00,384.85,384.92,384.67,384.92,900.0,384.85,384.92,384.67,384.92,900.0
2019-06-06 10:15:00,384.84,385.09,384.83,384.89,1200.0,384.84,385.09,384.83,384.89,1200.0
2019-06-06 10:20:00,384.9,385.09,384.3,384.41,2700.0,384.9,385.09,384.3,384.41,2700.0
2019-06-06 10:25:00,384.36,384.93,384.36,384.86,1200.0,384.36,384.93,384.36,384.86,1200.0
2019-06-06 10:30:00,384.73,384.96,384.66,384.96,3343.0,384.73,384.96,384.66,384.96,3343.0
2019-06-06 10:35:00,385.13,385.25,385.13,385.13,500.0,385.13,385.25,385.13,385.13,500.0
2019-06-06 10:40:00,385.41,385.77,385.41,385.77,1512.0,385.41,385.77,385.41,385.77,1512.0
2019-06-06 10:45:00,385.8,385.88,385.67,385.88,1125.0,385.8,385.88,385.67,385.88,1125.0
2019-06-06 10:50:00,385.98,386.21,385.83,385.83,6660.0,385.98,386.21,385.83,385.83,6660.0
2019-06-06 10:55:00,385.88,385.88,385.64,385.76,3600.0,385.88,385.88,385.64,385.76,3600.0
2019-06-06 11:00:00,385.93,386.1,385.91,386.1,5800.0,385.93,386.1,385.91,386.1,5800.0
2019-06-06 11:05:00,385.99,386.53,385.99,386.38,2225.0,385.99,386.53,385.99,386.38,2225.0
2019-06-06 11:10:00,386.49,386.49,386.43,386.44,500.0,386.49,386.49,386.43,386.44,500.0
2019-06-06 11:15:00,386.42,386.98,386.41,386.98,721.0,386.42,386.98,386.41,386.98,721.0
2019-06-06 11:20:00,387.14,387.29,387.14,387.16,2009.0,387.14,387.29,387.14,387.16,2009.0
2019-06-06 11:25:00,387.29,387.56,387.29,387.56,1500.0,387.29,387.56,387.29,387.56,1500.0
2019-06-06 11:30:00,387.41,387.65,387.41,387.65,500.0,387.41,387.65,387.41,387.65,500.0
2019-06-06 11:35:00,387.74,388.11,387.62,388.09,1300.0,387.74,388.11,387.62,388.09,1300.0
2019-06-06 11:40:00,388.06,388.28,387.6,387.78,11325.0,388.06,388.28,387.6,387.78,11325.0
2019-06-06 11:45:00,387.84,387.84,387.47,387.48,1553.0,387.84,387.84,387.47,387.48,1553.0
2019-06-06 11:50:00,387.67,387.99,387.45,387.99,14168.0,387.67,387.99,387.45,387.99,14168.0
2019-06-06 11:55:00,387.87,388.46,387.82,388.2,11699.0,387.87,388.46,387.82,388.2,11699.0
2019-06-06 12:00:00,388.13,388.53,387.91,387.95,13576.0,388.13,388.53,387.91,387.95,13576.0
2019-06-06 12:05:00,387.92,388.06,387.34,387.34,1205.0,387.92,388.06,387.34,387.34,1205.0
2019-06-06 12:10:00,386.86,386.91,386.7,386.72,2603.0,386.86,386.91,386.7,386.72,2603.0
2019-06-06 12:15:00,386.82,387.11,386.82,387.03,2312.0,386.82,387.11,386.82,387.03,2312.0
2019-06-06 12:20:00,387.02,387.32,387.02,387.3,2200.0,387.02,387.32,387.02,387.3,2200.0
2019-06-06 12:25:00,387.23,387.48,387.21,387.37,600.0,387.23,387.48,387.21,387.37,600.0
2019-06-06 12:30:00,387.41,387.9,387.38,387.81,1032.0,387.41,387.9,387.38,387.81,1032.0
2019-06-06 12:35:00,387.81,388.02,387.81,387.99,1400.0,387.81,388.02,387.81,387.99,1400.0
2019-06-06 12:40:00,388.09,388.09,387.81,387.85,1700.0,388.09,388.09,387.81,387.85,1700.0
2019-06-06 12:45:00,387.98,387.98,387.29,387.42,4614.0,387.98,387.98,387.29,387.42,4614.0
2019-06-06 12:50:00,387.37,387.37,386.79,386.79,2200.0,387.37,387.37,386.79,386.79,2200.0
2019-06-06 12:55:00,386.94,387.07,386.91,387.03,713.0,386.94,387.07,386.91,387.03,713.0
2019-06-06 13:00:00,386.84,387.03,386.83,386.94,1900.0,386.84,387.03,386.83,386.94,1900.0
2019-06-06 13:05:00,386.79,387.01,386.79,386.98,600.0,386.79,387.01,386.79,386.98,600.0
2019-06-06 13:10:00,386.94,387.06,386.83,387.06,1400.0,386.94,387.06,386.83,387.06,1400.0
2019-06-06 13:15:00,387.06,387.1,386.98,386.99,1964.0,387.06,387.1,386.98,386.99,1964.0
2019-06-06 13:20:00,386.86,386.91,386.75,386.9,1598.0,386.86,386.91,386.75,386.9,1598.0
2019-06-06 13:25:00,386.83,386.93,386.8,386.82,1200.0,386.83,386.93,386.8,386.82,1200.0
2019-06-06 13:30:00,387.07,387.1,386.74,386.83,3408.0,387.07,387.1,386.74,386.83,3408.0
2019-06-06 13:35:00,386.81,386.87,386.81,386.86,1000.0,386.81,386.87,386.81,386.86,1000.0
2019-06-06 13:40:00,386.88,387.04,386.88,387.02,1000.0,386.88,387.04,386.88,387.02,1000.0
2019-06-06 13:45:00,386.9,387.0,386.89,386.96,1031.0,386.9,387.0,386.89,386.96,1031.0
2019-06-06 13:50:00,387.0,387.02,386.94,386.94,600.0,387.0,387.02,386.94,386.94,600.0
2019-06-06 13:55:00,387.02,387.04,386.4,386.4,5598.0,387.02,387.04,386.4,386.4,5598.0
2019-06-06 14:00:00,386.39,386.53,386.26,386.39,1204.0,386.39,386.53,386.26,386.39,1204.0
2019-06-06 14:05:00,386.4,386.42,386.26,386.42,800.0,386.4,386.42,386.26,386.42,800.0
2019-06-06 14:10:00,386.48,386.48,386.46,386.46,300.0,386.48,386.48,386.46,386.46,300.0
2019-06-06 14:15:00,386.62,386.79,386.58,386.59,1700.0,386.62,386.79,386.58,386.59,1700.0
2019-06-06 14:20:00,386.5,386.72,386.42,386.72,1705.0,386.5,386.72,386.42,386.72,1705.0
2019-06-06 14:25:00,386.69,386.73,386.55,386.56,1980.0,386.69,386.73,386.55,386.56,1980.0
2019-06-06 14:30:00,386.67,387.22,386.66,387.22,3276.0,386.67,387.22,386.66,387.22,3276.0
2019-06-06 14:35:00,387.12,387.2,386.9,387.13,1000.0,387.12,387.2,386.9,387.13,1000.0
2019-06-06 14:40:00,387.19,387.37,386.97,387.37,1663.0,387.19,387.37,386.97,387.37,1663.0
2019-06-06 14:45:00,387.32,387.32,386.69,386.74,2400.0,387.32,387.32,386.69,386.74,2400.0
2019-06-06 14:50:00,386.93,387.02,386.82,387.0,919.0,386.93,387.02,386.82,387.0,919.0
2019-06-06 14:55:00,386.99,386.99,386.76,386.76,1300.0,386.99,386.99,386.76,386.76,1300.0
2019-06-06 15:00:00,386.74,386.78,386.51,386.61,8100.0,386.74,386.78,386.51,386.61,8100.0
2019-06-06 15:05:00,386.65,386.71,386.35,386.38,2307.0,386.65,386.71,386.35,386.38,2307.0
2019-06-06 15:10:00,386.31,386.49,386.31,386.44,1902.0,386.31,386.49,386.31,386.44,1902.0
2019-06-06 15:15:00,386.39,386.62,386.33,386.62,4999.0,386.39,386.62,386.33,386.62,4999.0
2019-06-06 15:20:00,386.59,386.88,386.52,386.88,4294.0,386.59,386.88,386.52,386.88,4294.0
2019-06-06 15:25:00,386.84,386.94,386.7,386.85,2909.0,386.84,386.94,386.7,386.85,2909.0
2019-06-06 15:30:00,386.79,387.31,386.68,387.19,3465.0,386.79,387.31,386.68,387.19,3465.0
2019-06-06 15:35:00,387.22,387.22,386.85,387.08,5736.0,387.22,387.22,386.85,387.08,5736.0
2019-06-06 15:40:00,387.12,387.15,386.8,386.85,6636.0,387.12,387.15,386.8,386.85,6636.0
2019-06-06 15:45:00,386.88,387.1,386.6,387.01,7761.0,386.88,387.1,386.6,387.01,7761.0
2019-06-06 15:50:00,387.1,387.26,386.92,386.92,6152.0,387.1,387.26,386.92,386.92,6152.0
2019-06-06 15:55:00,387.07,387.37,386.87,387.31,26924.0,387.07,387.37,386.87,387.31,26924.0
2019-06-07 09:30:00,389.0,389.23,387.58,389.23,12494.0,389.0,389.23,387.58,389.23,12494.0
2019-06-07 09:35:00,389.51,391.0,388.75,390.87,4299.0,389.51,391.0,388.75,390.87,4299.0
2019-06-07 09:40:00,390.8,391.57,390.59,391.36,3794.0,390.8,391.57,390.59,391.36,3794.0
2019-06-07 09:45:00,391.32,391.4,390.89,391.0,5700.0,391.32,391.4,390.89,391.0,5700.0
2019-06-07 09:50:00,391.0,391.0,389.64,389.98,10831.0,391.0,391.0,389.64,389.98,10831.0
2019-06-07 09:55:00,389.98,390.63,389.97,390.27,23434.0,389.98,390.63,389.97,390.27,23434.0
2019-06-07 10:00:00,390.5,390.63,390.17,390.45,1861.0,390.5,390.63,390.17,390.45,1861.0
2019-06-07 10:05:00,390.5,391.43,390.5,391.43,8434.0,390.5,391.43,390.5,391.43,8434.0
2019-06-07 10:10:00,391.45,391.73,391.38,391.54,1279.0,391.45,391.73,391.38,391.54,1279.0
2019-06-07 10:15:00,391.54,391.73,391.24,391.73,6515.0,391.54,391.73,391.24,391.73,6515.0
2019-06-07 10:20:00,391.47,391.6,391.38,391.4,7100.0,391.47,391.6,391.38,391.4,7100.0
2019-06-07 10:25:00,391.56,392.07,391.5,391.96,7900.0,391.56,392.07,391.5,391.96,7900.0
2019-06-07 10:30:00,392.13,392.99,392.13,392.98,3683.0,392.13,392.99,392.13,392.98,3683.0
2019-06-07 10:35:00,392.82,393.35,392.82,393.35,9400.0,392.82,393.35,392.82,393.35,9400.0
2019-06-07 10:40:00,393.26,393.58,392.84,393.52,9812.0,393.26,393.58,392.84,393.52,9812.0
2019-06-07 10:45:00,393.36,393.76,393.15,393.45,8150.0,393.36,393.76,393.15,393.45,8150.0
2019-06-07 10:50:00,393.42,394.09,393.28,394.09,9385.0,393.42,394.09,393.28,394.09,9385.0
2019-06-07 10:55:00,394.08,394.65,394.01,394.23,5167.0,394.08,394.65,394.01,394.23,5167.0
2019-06-07 11:00:00,394.29,394.36,393.86,394.24,6465.0,394.29,394.36,393.86,394.24,6465.0
2019-06-07 11:05:00,394.09,394.37,393.85,393.85,15689.0,394.09,394.37,393.85,393.85,15689.0
2019-06-07 11:10:00,393.83,394.34,393.82,394.26,6900.0,393.83,394.34,393.82,394.26,6900.0
2019-06-07 11:15:00,394.18,394.81,394.18,394.54,5226.0,394.18,394.81,394.18,394.54,5226.0
2019-06-07 11:20:00,394.54,394.75,394.36,394.37,6100.0,394.54,394.75,394.36,394.37,6100.0
2019-06-07 11:25:00,394.49,394.52,393.95,394.37,9523.0,394.49,394.52,393.95,394.37,9523.0
2019-06-07 11:30:00,394.42,394.61,394.11,394.3,4600.0,394.42,394.61,394.11,394.3,4600.0
2019-06-07 11:35:00,394.63,394.85,394.07,394.07,2646.0,394.63,394.85,394.07,394.07,2646.0
2019-06-07 11:40:00,394.3,394.65,394.14,394.39,1800.0,394.3,394.65,394.14,394.39,1800.0
2019-06-07 11:45:00,394.66,394.91,394.52,394.78,7797.0,394.66,394.91,394.52,394.78,7797.0
2019-06-07 11:50:00,394.83,394.84,394.41,394.41,3802.0,394.83,394.84,394.41,394.41,3802.0
2019-06-07 11:55:00,394.61,394.92,394.49,394.52,13498.0,394.61,394.92,394.49,394.52,13498.0
2019-06-07 12:00:00,394.51,394.53,394.17,394.23,5100.0,394.51,394.53,394.17,394.23,5100.0
2019-06-07 12:05:00,394.26,394.4,393.98,394.18,13100.0,394.26,394.4,393.98,394.18,13100.0
2019-06-07 12:10:00,394.12,394.61,394.09,394.2,15810.0,394.12,394.61,394.09,394.2,15810.0
2019-06-07 12:15:00,394.09,394.28,394.09,394.21,1800.0,394.09,394.28,394.09,394.21,1800.0
2019-06-07 12:20:00,394.27,394.81,394.17,394.58,7401.0,394.27,394.81,394.17,394.58,7401.0
2019-06-07 12:25:00,394.58,394.58,394.24,394.25,1716.0,394.58,394.58,394.24,394.25,1716.0
2019-06-07 12:30:00,394.39,394.64,394.38,394.64,3100.0,394.39,394.64,394.38,394.64,3100.0
2019-06-07 12:35:00,394.68,394.68,394.26,394.29,4100.0,394.68,394.68,394.26,394.29,4100.0
2019-06-07 12:40:00,394.17,394.42,394.13,394.31,1221.0,394.17,394.42,394.13,394.31,1221.0
2019-06-07 12:45:00,394.19,394.43,394.03,394.42,4400.0,394.19,394.43,394.03,394.42,4400.0
2019-06-07 12:50:00,394.53,394.65,394.32,394.32,3815.0,394.53,394.65,394.32,394.32,3815.0
2019-06-07 12:55:00,394.55,394.7,394.54,394.58,1000.0,394.55,394.7,394.54,394.58,1000.0
2019-06-07 13:00:00,394.73,394.98,394.72,394.91,2000.0,394.73,394.98,394.72,394.91,2000.0
2019-06-07 13:05:00,394.98,395.26,394.81,394.83,4628.0,394.98,395.26,394.81,394.83,4628.0
2019-06-07 13:10:00,394.93,395.03,394.84,394.95,2230.0,394.93,395.03,394.84,394.95,2230.0
2019-06-07 13:15:00,394.98,395.3,394.91,395.13,3952.0,394.98,395.3,394.91,395.13,3952.0
2019-06-07 13:20:00,395.11,395.2,394.4,394.47,2100.0,395.11,395.2,394.4,394.47,2100.0
2019-06-07 13:25:00,394.38,394.45,393.59,393.78,13021.0,394.38,394.45,393.59,393.78,13021.0
2019-06-07 13:30:00,393.69,393.85,393.51,393.51,3109.0,393.69,393.85,393.51,393.51,3109.0
2019-06-07 13:35:00,393.52,393.63,393.2,393.2,3400.0,393.52,393.63,393.2,393.2,3400.0
2019-06-07 13:40:00,393.17,393.43,392.73,393.11,24973.0,393.17,393.43,392.73,393.11,24973.0
2019-06-07 13:45:00,393.0,393.15,392.88,393.15,856.0,393.0,393.15,392.88,393.15,856.0
2019-06-07 13:50:00,393.04,393.42,393.03,393.35,3334.0,393.04,393.42,393.03,393.35,3334.0
2019-06-07 13:55:00,393.27,393.69,393.26,393.48,5850.0,393.27,393.69,393.26,393.48,5850.0
2019-06-07 14:00:00,393.53,393.63,393.36,393.46,3000.0,393.53,393.63,393.36,393.46,3000.0
2019-06-07 14:05:00,393.44,393.49,392.91,393.36,7456.0,393.44,393.49,392.91,393.36,7456.0
2019-06-07 14:10:00,393.3,393.48,393.3,393.48,1354.0,393.3,393.48,393.3,393.48,1354.0
2019-06-07 14:15:00,393.59,393.75,392.93,393.06,3000.0,393.59,393.75,392.93,393.06,3000.0
2019-06-07 14:20:00,393.03,393.72,392.71,393.52,12700.0,393.03,393.72,392.71,393.52,12700.0
2019-06-07 14:25:00,393.52,393.6,393.22,393.5,9694.0,393.52,393.6,393.22,393.5,9694.0
2019-06-07 14:30:00,393.5,393.75,393.43,393.55,7339.0,393.5,393.75,393.43,393.55,7339.0
2019-06-07 14:35:00,393.61,393.61,393.5,393.6,900.0,393.61,393.61,393.5,393.6,900.0
2019-06-07 14:40:00,393.6,394.41,393.55,394.37,3801.0,393.6,394.41,393.55,394.37,3801.0
2019-06-07 14:45:00,394.18,394.24,393.54,393.54,4690.0,394.18,394.24,393.54,393.54,4690.0
2019-06-07 14:50:00,393.51,393.56,393.05,393.11,3800.0,393.51,393.56,393.05,393.11,3800.0
2019-06-07 14:55:00,392.91,393.2,392.91,393.02,3300.0,392.91,393.2,392.91,393.02,3300.0
2019-06-07 15:00:00,393.1,393.83,393.04,393.68,2700.0,393.1,393.83,393.04,393.68,2700.0
2019-06-07 15:05:00,393.68,393.86,393.55,393.81,6440.0,393.68,393.86,393.55,393.81,6440.0
2019-06-07 15:10:00,393.75,394.41,393.73,394.41,5700.0,393.75,394.41,393.73,394.41,5700.0
2019-06-07 15:15:00,394.21,394.61,394.2,394.54,8967.0,394.21,394.61,394.2,394.54,8967.0
2019-06-07 15:20:00,394.52,394.56,394.38,394.51,2302.0,394.52,394.56,394.38,394.51,2302.0
2019-06-07 15:25:00,394.52,394.58,394.26,394.26,4750.0,394.52,394.58,394.26,394.26,4750.0
2019-06-07 15:30:00,394.26,394.4,394.23,394.32,5800.0,394.26,394.4,394.23,394.32,5800.0
2019-06-07 15:35:00,394.3,394.36,394.14,394.32,4443.0,394.3,394.36,394.14,394.32,4443.0
2019-06-07 15:40:00,394.31,394.47,394.13,394.13,4662.0,394.31,394.47,394.13,394.13,4662.0
2019-06-07 15:45:00,394.06,394.06,393.34,393.54,12121.0,394.06,394.06,393.34,393.54,12121.0
2019-06-07 15:50:00,393.56,393.64,393.13,393.32,15864.0,393.56,393.64,393.13,393.32,15864.0
2019-06-07 15:55:00,393.35,394.67,393.31,394.1,65370.0,393.35,394.67,393.31,394.1,65370.0
2019-06-10 09:30:00,395.89,396.3,394.31,395.66,7656.0,395.89,396.3,394.31,395.66,7656.0
2019-06-10 09:35:00,395.2,395.29,393.55,394.17,7674.0,395.2,395.29,393.55,394.17,7674.0
2019-06-10 09:40:00,393.68,394.66,393.34,394.26,4100.0,393.68,394.66,393.34,394.26,4100.0
2019-06-10 09:45:00,394.52,394.57,393.26,393.49,3700.0,394.52,394.57,393.26,393.49,3700.0
2019-06-10 09:50:00,393.7,394.38,393.69,394.38,2520.0,393.7,394.38,393.69,394.38,2520.0
2019-06-10 09:55:00,394.3,394.65,394.29,394.61,2655.0,394.3,394.65,394.29,394.61,2655.0
2019-06-10 10:00:00,394.61,394.62,394.13,394.5,5011.0,394.61,394.62,394.13,394.5,5011.0
2019-06-10 10:05:00,394.66,394.75,394.4,394.64,2440.0,394.66,394.75,394.4,394.64,2440.0
2019-06-10 10:10:00,394.62,395.05,394.58,394.97,10238.0,394.62,395.05,394.58,394.97,10238.0
2019-06-10 10:15:00,395.0,395.65,395.0,395.41,7706.0,395.0,395.65,395.0,395.41,7706.0
2019-06-10 10:20:00,395.57,395.7,394.9,394.91,5550.0,395.57,395.7,394.9,394.91,5550.0
2019-06-10 10:25:00,394.94,394.94,394.1,394.48,2200.0,394.94,394.94,394.1,394.48,2200.0
2019-06-10 10:30:00,394.57,395.07,394.49,394.94,7800.0,394.57,395.07,394.49,394.94,7800.0
2019-06-10 10:35:00,395.11,395.58,394.95,395.13,3900.0,395.11,395.58,394.95,395.13,3900.0
2019-06-10 10:40:00,395.15,395.15,394.5,395.06,9175.0,395.15,395.15,394.5,395.06,9175.0
2019-06-10 10:45:00,394.89,395.08,394.73,394.88,4950.0,394.89,395.08,394.73,394.88,4950.0
2019-06-10 10:50:00,394.75,394.81,394.25,394.46,5700.0,394.75,394.81,394.25,394.46,5700.0
2019-06-10 10:55:00,394.29,394.29,393.64,393.71,8100.0,394.29,394.29,393.64,393.71,8100.0
2019-06-10 11:00:00,393.85,393.85,393.57,393.57,1800.0,393.85,393.85,393.57,393.57,1800.0
2019-06-10 11:05:00,393.57,393.61,393.42,393.43,3753.0,393.57,393.61,393.42,393.43,3753.0
2019-06-10 11:10:00,393.63,393.76,393.4,393.54,2100.0,393.63,393.76,393.4,393.54,2100.0
2019-06-10 11:15:00,393.42,393.49,393.08,393.14,3000.0,393.42,393.49,393.08,393.14,3000.0
2019-06-10 11:20:00,393.11,393.98,392.99,393.86,12655.0,393.11,393.98,392.99,393.86,12655.0
2019-06-10 11:25:00,393.85,394.09,393.78,394.07,22500.0,393.85,394.09,393.78,394.07,22500.0
2019-06-10 11:30:00,394.08,394.77,394.03,394.52,30500.0,394.08,394.77,394.03,394.52,30500.0
2019-06-10 11:35:00,394.64,394.72,394.35,394.72,2200.0,394.64,394.72,394.35,394.72,2200.0
2019-06-10 11:40:00,394.6,395.38,394.57,395.25,5502.0,394.6,395.38,394.57,395.25,5502.0
2019-06-10 11:45:00,395.36,395.76,395.14,395.76,2700.0,395.36,395.76,395.14,395.76,2700.0
2019-06-10 11:50:00,395.85,396.07,395.71,395.91,3140.0,395.85,396.07,395.71,395.91,3140.0
2019-06-10 11:55:00,395.76,396.28,395.76,396.11,2100.0,395.76,396.28,395.76,396.11,2100.0
2019-06-10 12:00:00,396.19,396.84,396.1,396.67,4100.0,396.19,396.84,396.1,396.67,4100.0
2019-06-10 12:05:00,396.79,396.89,396.43,396.61,2600.0,396.79,396.89,396.43,396.61,2600.0
2019-06-10 12:10:00,396.4,396.72,396.39,396.46,2600.0,396.4,396.72,396.39,396.46,2600.0
2019-06-10 12:15:00,396.61,396.61,396.39,396.5,700.0,396.61,396.61,396.39,396.5,700.0
2019-06-10 12:20:00,396.39,396.54,395.88,396.11,2900.0,396.39,396.54,395.88,396.11,2900.0
2019-06-10 12:25:00,396.0,396.06,395.85,395.95,4155.0,396.0,396.06,395.85,395.95,4155.0
2019-06-10 12:30:00,395.94,396.02,395.0,395.0,4900.0,395.94,396.02,395.0,395.0,4900.0
2019-06-10 12:35:00,395.25,395.25,394.8,395.1,3181.0,395.25,395.25,394.8,395.1,3181.0
2019-06-10 12:40:00,395.15,395.54,395.15,395.54,3910.0,395.15,395.54,395.15,395.54,3910.0
2019-06-10 12:45:00,395.43,395.7,395.42,395.42,3943.0,395.43,395.7,395.42,395.42,3943.0
2019-06-10 12:50:00,395.46,395.46,394.73,394.96,3699.0,395.46,395.46,394.73,394.96,3699.0
2019-06-10 12:55:00,395.14,395.27,394.95,395.02,3041.0,395.14,395.27,394.95,395.02,3041.0
2019-06-10 13:00:00,395.13,395.54,395.13,395.46,4536.0,395.13,395.54,395.13,395.46,4536.0
2019-06-10 13:05:00,395.38,395.39,394.89,394.9,4200.0,395.38,395.39,394.89,394.9,4200.0
2019-06-10 13:10:00,394.89,395.15,394.86,395.0,12322.0,394.89,395.15,394.86,395.0,12322.0
2019-06-10 13:15:00,395.05,395.08,394.55,394.57,3091.0,395.05,395.08,394.55,394.57,3091.0
2019-06-10 13:20:00,394.57,395.04,394.57,394.9,3774.0,394.57,395.04,394.57,394.9,3774.0
2019-06-10 13:25:00,394.83,395.0,394.82,394.98,3384.0,394.83,395.0,394.82,394.98,3384.0
2019-06-10 13:30:00,394.97,395.3,394.65,394.65,5400.0,394.97,395.3,394.65,394.65,5400.0
2019-06-10 13:35:00,394.77,394.77,394.41,394.42,2300.0,394.77,394.77,394.41,394.42,2300.0
2019-06-10 13:40:00,394.29,394.71,394.28,394.28,6198.0,394.29,394.71,394.28,394.28,6198.0
2019-06-10 13:45:00,394.28,395.27,394.25,395.12,9642.0,394.28,395.27,394.25,395.12,9642.0
2019-06-10 13:50:00,395.15,395.35,395.05,395.05,3500.0,395.15,395.35,395.05,395.05,3500.0
2019-06-10 13:55:00,395.13,395.3,394.76,395.04,10600.0,395.13,395.3,394.76,395.04,10600.0
2019-06-10 14:00:00,395.0,395.0,394.64,394.74,18209.0,395.0,395.0,394.64,394.74,18209.0
2019-06-10 14:05:00,394.73,394.86,394.52,394.61,5200.0,394.73,394.86,394.52,394.61,5200.0
2019-06-10 14:10:00,394.54,394.89,394.54,394.68,8578.0,394.54,394.89,394.54,394.68,8578.0
2019-06-10 14:15:00,394.71,394.95,394.64,394.76,13774.0,394.71,394.95,394.64,394.76,13774.0
2019-06-10 14:20:00,394.69,394.69,394.43,394.57,3500.0,394.69,394.69,394.43,394.57,3500.0
2019-06-10 14:25:00,394.58,395.19,394.49,394.68,6995.0,394.58,395.19,394.49,394.68,6995.0
2019-06-10 14:30:00,394.78,395.12,394.64,395.04,2987.0,394.78,395.12,394.64,395.04,2987.0
2019-06-10 14:35:00,394.91,395.06,394.8,395.03,5000.0,394.91,395.06,394.8,395.03,5000.0
2019-06-10 14:40:00,394.96,395.13,394.96,395.05,3600.0,394.96,395.13,394.96,395.05,3600.0
2019-06-10 14:45:00,395.1,395.17,395.01,395.08,2800.0,395.1,395.17,395.01,395.08,2800.0
2019-06-10 14:50:00,395.16,395.32,395.0,395.32,3030.0,395.16,395.32,395.0,395.32,3030.0
2019-06-10 14:55:00,395.36,395.4,395.12,395.17,3700.0,395.36,395.4,395.12,395.17,3700.0
2019-06-10 15:00:00,395.12,395.41,395.1,395.35,4792.0,395.12,395.41,395.1,395.35,4792.0
2019-06-10 15:05:00,395.44,395.62,395.4,395.53,3424.0,395.44,395.62,395.4,395.53,3424.0
2019-06-10 15:10:00,395.59,395.68,395.08,395.18,4414.0,395.59,395.68,395.08,395.18,4414.0
2019-06-10 15:15:00,395.17,395.29,394.89,395.2,5963.0,395.17,395.29,394.89,395.2,5963.0
2019-06-10 15:20:00,395.22,395.22,394.9,395.03,4500.0,395.22,395.22,394.9,395.03,4500.0
2019-06-10 15:25:00,395.03,395.12,394.86,395.05,5300.0,395.03,395.12,394.86,395.05,5300.0
2019-06-10 15:30:00,394.99,395.47,394.96,395.24,6115.0,394.99,395.47,394.96,395.24,6115.0
2019-06-10 15:35:00,395.26,395.44,395.23,395.23,4800.0,395.26,395.44,395.23,395.23,4800.0
2019-06-10 15:40:00,395.25,395.58,395.02,395.04,7700.0,395.25,395.58,395.02,395.04,7700.0
2019-06-10 15:45:00,395.02,395.26,394.83,395.22,10422.0,395.02,395.26,394.83,395.22,10422.0
2019-06-10 15:50:00,395.23,395.73,395.22,395.54,22057.0,395.23,395.73,395.22,395.54,22057.0
2019-06-10 15:55:00,395.39,395.91,395.27,395.48,66976.0,395.39,395.91,395.27,395.48,66976.0
2019-06-11 09:30:00,397.68,397.68,395.54,395.54,6559.0,397.68,397.68,395.54,395.54,6559.0
2019-06-11 09:35:00,395.09,395.36,394.13,394.13,1500.0,395.09,395.36,394.13,394.13,1500.0
2019-06-11 09:40:00,394.13,394.19,393.37,393.37,4128.0,394.13,394.19,393.37,393.37,4128.0
2019-06-11 09:45:00,393.77,394.11,393.57,393.98,5876.0,393.77,394.11,393.57,393.98,5876.0
2019-06-11 09:50:00,393.75,393.87,393.25,393.25,2117.0,393.75,393.87,393.25,393.25,2117.0
2019-06-11 09:55:00,393.1,393.1,392.37,392.67,3747.0,393.1,393.1,392.37,392.67,3747.0
2019-06-11 10:00:00,392.71,392.85,392.66,392.67,1277.0,392.71,392.85,392.66,392.67,1277.0
2019-06-11 10:05:00,392.66,392.66,391.44,391.44,3400.0,392.66,392.66,391.44,391.44,3400.0
2019-06-11 10:10:00,391.36,391.51,390.57,390.57,1900.0,391.36,391.51,390.57,390.57,1900.0
2019-06-11 10:15:00,390.78,391.05,390.34,390.79,5678.0,390.78,391.05,390.34,390.79,5678.0
2019-06-11 10:20:00,390.91,391.28,390.79,391.22,4435.0,390.91,391.28,390.79,391.22,4435.0
2019-06-11 10:25:00,391.34,392.03,391.34,392.03,1596.0,391.34,392.03,391.34,392.03,1596.0
2019-06-11 10:30:00,391.91,392.45,391.82,392.44,2900.0,391.91,392.45,391.82,392.44,2900.0
2019-06-11 10:35:00,392.45,392.51,391.82,391.82,2825.0,392.45,392.51,391.82,391.82,2825.0
2019-06-11 10:40:00,391.92,392.06,391.36,391.37,6524.0,391.92,392.06,391.36,391.37,6524.0
2019-06-11 10:45:00,391.31,391.77,390.68,390.83,10083.0,391.31,391.77,390.68,390.83,10083.0
2019-06-11 10:50:00,390.86,390.86,390.36,390.75,3724.0,390.86,390.86,390.36,390.75,3724.0
2019-06-11 10:55:00,390.5,390.64,390.06,390.07,1360.0,390.5,390.64,390.06,390.07,1360.0
2019-06-11 11:00:00,390.02,390.09,389.63,389.82,3000.0,390.02,390.09,389.63,389.82,3000.0
2019-06-11 11:05:00,389.79,390.08,389.65,390.08,3683.0,389.79,390.08,389.65,390.08,3683.0
2019-06-11 11:10:00,390.11,390.11,389.7,389.7,2700.0,390.11,390.11,389.7,389.7,2700.0
2019-06-11 11:15:00,389.64,390.05,389.54,389.55,2935.0,389.64,390.05,389.54,389.55,2935.0
2019-06-11 11:20:00,389.64,389.72,389.17,389.29,2000.0,389.64,389.72,389.17,389.29,2000.0
2019-06-11 11:25:00,389.26,389.26,388.77,388.98,2429.0,389.26,389.26,388.77,388.98,2429.0
2019-06-11 11:30:00,389.08,389.29,389.07,389.25,3200.0,389.08,389.29,389.07,389.25,3200.0
2019-06-11 11:35:00,389.25,389.44,388.81,388.81,1500.0,389.25,389.44,388.81,388.81,1500.0
2019-06-11 11:40:00,388.87,389.03,388.63,388.97,5494.0,388.87,389.03,388.63,388.97,5494.0
2019-06-11 11:45:00,388.9,390.29,388.9,390.29,4795.0,388.9,390.29,388.9,390.29,4795.0
2019-06-11 11:50:00,390.25,390.5,390.23,390.5,2400.0,390.25,390.5,390.23,390.5,2400.0
2019-06-11 11:55:00,390.48,390.65,390.18,390.18,1800.0,390.48,390.65,390.18,390.18,1800.0
2019-06-11 12:00:00,390.04,390.3,389.35,389.57,4032.0,390.04,390.3,389.35,389.57,4032.0
2019-06-11 12:05:00,389.52,389.61,389.28,389.39,2300.0,389.52,389.61,389.28,389.39,2300.0
2019-06-11 12:10:00,389.47,389.67,389.33,389.45,3700.0,389.47,389.67,389.33,389.45,3700.0
2019-06-11 12:15:00,389.47,389.63,389.34,389.56,1600.0,389.47,389.63,389.34,389.56,1600.0
2019-06-11 12:20:00,389.46,389.9,389.46,389.69,4100.0,389.46,389.9,389.46,389.69,4100.0
2019-06-11 12:25:00,389.69,389.69,389.31,389.49,4677.0,389.69,389.69,389.31,389.49,4677.0
2019-06-11 12:30:00,389.61,390.36,389.61,390.32,5200.0,389.61,390.36,389.61,390.32,5200.0
2019-06-11 12:35:00,390.32,390.93,390.32,390.93,4800.0,390.32,390.93,390.32,390.93,4800.0
2019-06-11 12:40:00,390.83,391.46,390.83,391.2,8042.0,390.83,391.46,390.83,391.2,8042.0
2019-06-11 12:45:00,391.19,391.99,391.18,391.76,32416.0,391.19,391.99,391.18,391.76,32416.0
2019-06-11 12:50:00,391.66,391.75,391.0,391.43,16603.0,391.66,391.75,391.0,391.43,16603.0
2019-06-11 12:55:00,391.34,391.59,391.33,391.5,12369.0,391.34,391.59,391.33,391.5,12369.0
2019-06-11 13:00:00,391.5,391.93,391.34,391.88,11646.0,391.5,391.93,391.34,391.88,11646.0
2019-06-11 13:05:00,391.81,391.82,391.15,391.32,38697.0,391.81,391.82,391.15,391.32,38697.0
2019-06-11 13:10:00,391.27,391.7,391.11,391.68,7698.0,391.27,391.7,391.11,391.68,7698.0
2019-06-11 13:15:00,391.66,391.99,391.48,391.99,4227.0,391.66,391.99,391.48,391.99,4227.0
2019-06-11 13:20:00,392.0,392.43,391.93,392.32,6522.0,392.0,392.43,391.93,392.32,6522.0
2019-06-11 13:25:00,392.5,392.51,391.68,392.11,3401.0,392.5,392.51,391.68,392.11,3401.0
2019-06-11 13:30:00,391.99,392.14,391.94,391.94,600.0,391.99,392.14,391.94,391.94,600.0
2019-06-11 13:35:00,392.0,392.38,392.0,392.38,77161.0,392.0,392.38,392.0,392.38,77161.0
2019-06-11 13:40:00,392.43,392.6,392.38,392.52,2084.0,392.43,392.6,392.38,392.52,2084.0
2019-06-11 13:45:00,392.26,392.35,392.05,392.24,2400.0,392.26,392.35,392.05,392.24,2400.0
2019-06-11 13:50:00,392.12,393.0,392.12,393.0,6257.0,392.12,393.0,392.12,393.0,6257.0
2019-06-11 13:55:00,393.0,393.07,392.73,392.94,9327.0,393.0,393.07,392.73,392.94,9327.0
2019-06-11 14:00:00,392.94,392.98,392.67,392.98,2186.0,392.94,392.98,392.67,392.98,2186.0
2019-06-11 14:05:00,392.88,393.03,392.64,392.93,13833.0,392.88,393.03,392.64,392.93,13833.0
2019-06-11 14:10:00,392.94,392.94,391.92,392.27,2800.0,392.94,392.94,391.92,392.27,2800.0
2019-06-11 14:15:00,392.06,392.3,391.89,391.89,2528.0,392.06,392.3,391.89,391.89,2528.0
2019-06-11 14:20:00,391.97,392.53,391.96,392.52,2858.0,391.97,392.53,391.96,392.52,2858.0
2019-06-11 14:25:00,392.57,392.73,392.54,392.71,2358.0,392.57,392.73,392.54,392.71,2358.0
2019-06-11 14:30:00,392.66,392.71,392.49,392.49,3600.0,392.66,392.71,392.49,392.49,3600.0
2019-06-11 14:35:00,392.41,392.41,391.66,392.08,3698.0,392.41,392.41,391.66,392.08,3698.0
2019-06-11 14:40:00,392.0,392.24,391.98,392.24,1200.0,392.0,392.24,391.98,392.24,1200.0
2019-06-11 14:45:00,392.28,392.28,391.86,391.86,1100.0,392.28,392.28,391.86,391.86,1100.0
2019-06-11 14:50:00,391.8,392.0,391.8,391.88,2517.0,391.8,392.0,391.8,391.88,2517.0
2019-06-11 14:55:00,391.89,392.14,391.79,392.14,3655.0,391.89,392.14,391.79,392.14,3655.0
2019-06-11 15:00:00,392.09,392.09,391.74,391.89,3744.0,392.09,392.09,391.74,391.89,3744.0
2019-06-11 15:05:00,392.04,392.3,392.04,392.3,2322.0,392.04,392.3,392.04,392.3,2322.0
2019-06-11 15:10:00,392.22,392.59,392.22,392.41,2663.0,392.22,392.59,392.22,392.41,2663.0
2019-06-11 15:15:00,392.37,392.4,392.25,392.37,4000.0,392.37,392.4,392.25,392.37,4000.0
2019-06-11 15:20:00,392.41,393.03,392.41,392.89,31661.0,392.41,393.03,392.41,392.89,31661.0
2019-06-11 15:25:00,392.87,392.98,392.72,392.93,9835.0,392.87,392.98,392.72,392.93,9835.0
2019-06-11 15:30:00,392.88,393.01,392.64,392.8,26530.0,392.88,393.01,392.64,392.8,26530.0
2019-06-11 15:35:00,392.79,392.79,392.45,392.47,6049.0,392.79,392.79,392.45,392.47,6049.0
2019-06-11 15:40:00,392.52,392.52,391.92,392.0,5023.0,392.52,392.52,391.92,392.0,5023.0
2019-06-11 15:45:00,391.75,391.8,391.58,391.65,3593.0,391.75,391.8,391.58,391.65,3593.0
2019-06-11 15:50:00,391.68,391.83,391.54,391.75,7616.0,391.68,391.83,391.54,391.75,7616.0
2019-06-11 15:55:00,391.74,391.79,391.37,391.64,19525.0,391.74,391.79,391.37,391.64,19525.0
2019-06-12 09:30:00,391.47,393.37,391.43,392.49,7338.0,391.47,393.37,391.43,392.49,7338.0
2019-06-12 09:35:00,392.44,393.17,392.05,392.21,12924.0,392.44,393.17,392.05,392.21,12924.0
2019-06-12 09:40:00,392.12,392.56,392.0,392.17,11501.0,392.12,392.56,392.0,392.17,11501.0
2019-06-12 09:45:00,392.17,392.56,392.03,392.31,13332.0,392.17,392.56,392.03,392.31,13332.0
2019-06-12 09:50:00,392.3,392.66,392.28,392.36,6730.0,392.3,392.66,392.28,392.36,6730.0
2019-06-12 09:55:00,392.81,392.9,392.45,392.9,2330.0,392.81,392.9,392.45,392.9,2330.0
2019-06-12 10:00:00,392.8,392.81,392.46,392.5,5214.0,392.8,392.81,392.46,392.5,5214.0
2019-06-12 10:05:00,392.5,392.75,392.33,392.59,28250.0,392.5,392.75,392.33,392.59,28250.0
2019-06-12 10:10:00,392.75,392.79,392.45,392.45,2495.0,392.75,392.79,392.45,392.45,2495.0
2019-06-12 10:15:00,392.65,392.95,392.57,392.95,33600.0,392.65,392.95,392.57,392.95,33600.0
2019-06-12 10:20:00,392.95,393.25,392.65,392.67,9837.0,392.95,393.25,392.65,392.67,9837.0
2019-06-12 10:25:00,392.77,393.22,392.22,392.78,22915.0,392.77,393.22,392.22,392.78,22915.0
2019-06-12 10:30:00,392.79,393.25,392.49,393.0,13995.0,392.79,393.25,392.49,393.0,13995.0
2019-06-12 10:35:00,393.28,393.36,392.99,393.17,4472.0,393.28,393.36,392.99,393.17,4472.0
2019-06-12 10:40:00,393.3,393.39,392.96,393.38,7828.0,393.3,393.39,392.96,393.38,7828.0
2019-06-12 10:45:00,393.38,393.51,393.01,393.37,11376.0,393.38,393.51,393.01,393.37,11376.0
2019-06-12 10:50:00,393.33,393.35,392.71,393.2,23469.0,393.33,393.35,392.71,393.2,23469.0
2019-06-12 10:55:00,393.09,393.09,392.48,392.65,12102.0,393.09,393.09,392.48,392.65,12102.0
2019-06-12 11:00:00,392.32,392.32,391.55,391.92,3000.0,392.32,392.32,391.55,391.92,3000.0
2019-06-12 11:05:00,392.06,392.36,392.06,392.34,4700.0,392.06,392.36,392.06,392.34,4700.0
2019-06-12 11:10:00,392.42,392.84,392.38,392.79,8099.0,392.42,392.84,392.38,392.79,8099.0
2019-06-12 11:15:00,393.0,393.0,392.49,392.57,14200.0,393.0,393.0,392.49,392.57,14200.0
2019-06-12 11:20:00,392.63,392.78,392.21,392.55,9091.0,392.63,392.78,392.21,392.55,9091.0
2019-06-12 11:25:00,392.54,392.69,392.32,392.5,7900.0,392.54,392.69,392.32,392.5,7900.0
2019-06-12 11:30:00,392.49,392.74,392.49,392.6,2100.0,392.49,392.74,392.49,392.6,2100.0
2019-06-12 11:35:00,392.54,392.63,392.18,392.53,14184.0,392.54,392.63,392.18,392.53,14184.0
2019-06-12 11:40:00,392.47,392.87,392.38,392.55,13669.0,392.47,392.87,392.38,392.55,13669.0
2019-06-12 11:45:00,392.48,392.75,392.26,392.37,14701.0,392.48,392.75,392.26,392.37,14701.0
2019-06-12 11:50:00,392.46,392.56,392.07,392.41,23454.0,392.46,392.56,392.07,392.41,23454.0
2019-06-12 11:55:00,392.43,392.58,392.23,392.54,10023.0,392.43,392.58,392.23,392.54,10023.0
2019-06-12 12:00:00,392.55,392.66,392.46,392.5,11310.0,392.55,392.66,392.46,392.5,11310.0
2019-06-12 12:05:00,392.5,392.85,392.45,392.85,18119.0,392.5,392.85,392.45,392.85,18119.0
2019-06-12 12:10:00,392.77,392.86,392.72,392.75,24998.0,392.77,392.86,392.72,392.75,24998.0
2019-06-12 12:15:00,392.75,394.5,392.27,392.27,263941.0,392.75,394.5,392.27,392.27,263941.0
2019-06-12 12:20:00,392.25,392.25,391.38,391.51,12943.0,392.25,392.25,391.38,391.51,12943.0
2019-06-12 12:25:00,391.72,391.94,391.65,391.73,2500.0,391.72,391.94,391.65,391.73,2500.0
2019-06-12 12:30:00,391.62,391.64,391.47,391.48,3400.0,391.62,391.64,391.47,391.48,3400.0
2019-06-12 12:35:00,391.45,391.67,391.13,391.13,11242.0,391.45,391.67,391.13,391.13,11242.0
2019-06-12 12:40:00,391.1,391.34,390.51,390.67,12663.0,391.1,391.34,390.51,390.67,12663.0
2019-06-12 12:45:00,390.84,390.85,390.4,390.85,13081.0,390.84,390.85,390.4,390.85,13081.0
2019-06-12 12:50:00,390.76,390.76,390.43,390.53,1543.0,390.76,390.76,390.43,390.53,1543.0
2019-06-12 12:55:00,390.63,390.71,390.39,390.44,3503.0,390.63,390.71,390.39,390.44,3503.0
2019-06-12 13:00:00,390.49,390.73,390.49,390.65,2500.0,390.49,390.73,390.49,390.65,2500.0
2019-06-12 13:05:00,390.78,391.38,390.67,391.19,4914.0,390.78,391.38,390.67,391.19,4914.0
2019-06-12 13:10:00,391.03,391.03,390.7,390.91,900.0,391.03,391.03,390.7,390.91,900.0
2019-06-12 13:15:00,390.76,390.76,390.7,390.7,300.0,390.76,390.76,390.7,390.7,300.0
2019-06-12 13:20:00,390.78,391.55,390.78,391.1,2390.0,390.78,391.55,390.78,391.1,2390.0
2019-06-12 13:25:00,391.1,391.23,390.84,391.23,3600.0,391.1,391.23,390.84,391.23,3600.0
2019-06-12 13:30:00,391.26,391.27,390.96,391.02,1678.0,391.26,391.27,390.96,391.02,1678.0
2019-06-12 13:35:00,391.25,391.3,390.72,390.81,3329.0,391.25,391.3,390.72,390.81,3329.0
2019-06-12 13:40:00,390.95,391.25,390.91,391.07,3072.0,390.95,391.25,390.91,391.07,3072.0
2019-06-12 13:45:00,391.07,391.08,390.99,390.99,1012.0,391.07,391.08,390.99,390.99,1012.0
2019-06-12 13:50:00,390.78,390.93,390.78,390.91,1800.0,390.78,390.93,390.78,390.91,1800.0
2019-06-12 13:55:00,390.83,390.99,390.81,390.91,2500.0,390.83,390.99,390.81,390.91,2500.0
2019-06-12 14:00:00,390.92,391.0,390.78,390.92,1613.0,390.92,391.0,390.78,390.92,1613.0
2019-06-12 14:05:00,390.83,390.87,390.64,390.76,4933.0,390.83,390.87,390.64,390.76,4933.0
2019-06-12 14:10:00,390.86,391.13,390.76,391.1,3012.0,390.86,391.13,390.76,391.1,3012.0
2019-06-12 14:15:00,391.09,391.09,390.96,390.98,700.0,391.09,391.09,390.96,390.98,700.0
2019-06-12 14:20:00,391.04,391.04,390.94,391.01,1852.0,391.04,391.04,390.94,391.01,1852.0
2019-06-12 14:25:00,391.03,391.03,390.7,390.71,3361.0,391.03,391.03,390.7,390.71,3361.0
2019-06-12 14:30:00,390.72,390.72,390.22,390.22,1500.0,390.72,390.72,390.22,390.22,1500.0
2019-06-12 14:35:00,390.22,390.36,390.16,390.27,2142.0,390.22,390.36,390.16,390.27,2142.0
2019-06-12 14:40:00,390.27,390.49,390.11,390.49,2700.0,390.27,390.49,390.11,390.49,2700.0
2019-06-12 14:45:00,390.65,390.68,390.38,390.38,2165.0,390.65,390.68,390.38,390.38,2165.0
2019-06-12 14:50:00,390.38,390.4,390.21,390.21,2200.0,390.38,390.4,390.21,390.21,2200.0
2019-06-12 14:55:00,390.24,390.31,390.1,390.11,3083.0,390.24,390.31,390.1,390.11,3083.0
2019-06-12 15:00:00,390.11,390.23,390.03,390.07,1400.0,390.11,390.23,390.03,390.07,1400.0
2019-06-12 15:05:00,390.18,390.25,390.12,390.2,2700.0,390.18,390.25,390.12,390.2,2700.0
2019-06-12 15:10:00,390.22,390.29,390.05,390.05,3264.0,390.22,390.29,390.05,390.05,3264.0
2019-06-12 15:15:00,390.05,390.14,389.99,390.11,1100.0,390.05,390.14,389.99,390.11,1100.0
2019-06-12 15:20:00,390.14,390.14,389.94,389.97,6500.0,390.14,390.14,389.94,389.97,6500.0
2019-06-12 15:25:00,390.0,390.29,389.96,390.28,3400.0,390.0,390.29,389.96,390.28,3400.0
2019-06-12 15:30:00,390.3,390.63,390.3,390.63,3656.0,390.3,390.63,390.3,390.63,3656.0
2019-06-12 15:35:00,390.63,390.73,390.56,390.65,7000.0,390.63,390.73,390.56,390.65,7000.0
2019-06-12 15:40:00,390.73,390.76,390.29,390.35,5800.0,390.73,390.76,390.29,390.35,5800.0
2019-06-12 15:45:00,390.32,390.68,390.19,390.63,5700.0,390.32,390.68,390.19,390.63,5700.0
2019-06-12 15:50:00,390.58,390.9,390.52,390.63,12579.0,390.58,390.9,390.52,390.63,12579.0
2019-06-12 15:55:00,390.67,391.24,390.67,391.2,28966.0,390.67,391.24,390.67,391.2,28966.0
2019-06-13 09:30:00,392.91,392.91,390.79,391.01,5217.0,392.91,392.91,390.79,391.01,5217.0
2019-06-13 09:35:00,391.0,392.55,390.89,392.02,5227.0,391.0,392.55,390.89,392.02,5227.0
2019-06-13 09:40:00,391.95,392.18,391.51,391.71,4424.0,391.95,392.18,391.51,391.71,4424.0
2019-06-13 09:45:00,391.59,392.01,391.53,392.01,4511.0,391.59,392.01,391.53,392.01,4511.0
2019-06-13 09:50:00,392.04,392.3,391.89,392.04,6066.0,392.04,392.3,391.89,392.04,6066.0
2019-06-13 09:55:00,392.06,392.32,390.37,390.79,2864.0,392.06,392.32,390.37,390.79,2864.0
2019-06-13 10:00:00,390.9,391.07,390.45,390.45,3057.0,390.9,391.07,390.45,390.45,3057.0
2019-06-13 10:05:00,390.62,390.64,389.4,389.4,3400.0,390.62,390.64,389.4,389.4,3400.0
2019-06-13 10:10:00,389.49,390.0,389.42,389.97,4300.0,389.49,390.0,389.42,389.97,4300.0
2019-06-13 10:15:00,389.87,390.35,389.5,389.9,5921.0,389.87,390.35,389.5,389.9,5921.0
2019-06-13 10:20:00,389.79,390.18,389.79,390.18,1300.0,389.79,390.18,389.79,390.18,1300.0
2019-06-13 10:25:00,390.08,391.34,389.99,391.34,4009.0,390.08,391.34,389.99,391.34,4009.0
2019-06-13 10:30:00,391.42,391.7,390.8,391.1,10452.0,391.42,391.7,390.8,391.1,10452.0
2019-06-13 10:35:00,391.42,391.42,390.99,391.22,2170.0,391.42,391.42,390.99,391.22,2170.0
2019-06-13 10:40:00,391.38,391.51,390.97,391.51,2413.0,391.38,391.51,390.97,391.51,2413.0
2019-06-13 10:45:00,391.53,391.62,391.24,391.24,1705.0,391.53,391.62,391.24,391.24,1705.0
2019-06-13 10:50:00,391.23,391.36,390.93,391.36,11311.0,391.23,391.36,390.93,391.36,11311.0
2019-06-13 10:55:00,391.35,391.35,390.75,391.12,1843.0,391.35,391.35,390.75,391.12,1843.0
2019-06-13 11:00:00,391.12,391.17,390.64,390.64,2750.0,391.12,391.17,390.64,390.64,2750.0
2019-06-13 11:05:00,390.64,390.64,390.25,390.31,2119.0,390.64,390.64,390.25,390.31,2119.0
2019-06-13 11:10:00,390.44,390.68,390.34,390.51,2690.0,390.44,390.68,390.34,390.51,2690.0
2019-06-13 11:15:00,390.39,390.63,390.14,390.15,2999.0,390.39,390.63,390.14,390.15,2999.0
2019-06-13 11:20:00,390.35,390.82,390.35,390.69,2361.0,390.35,390.82,390.35,390.69,2361.0
2019-06-13 11:25:00,390.81,391.47,390.81,391.33,2100.0,390.81,391.47,390.81,391.33,2100.0
2019-06-13 11:30:00,391.23,391.5,391.23,391.5,1200.0,391.23,391.5,391.23,391.5,1200.0
2019-06-13 11:35:00,391.56,391.56,391.27,391.35,2023.0,391.56,391.56,391.27,391.35,2023.0
2019-06-13 11:40:00,391.13,391.33,390.84,390.85,1800.0,391.13,391.33,390.84,390.85,1800.0
2019-06-13 11:45:00,390.79,391.02,390.75,391.02,1050.0,390.79,391.02,390.75,391.02,1050.0
2019-06-13 11:50:00,391.13,391.37,391.07,391.17,1800.0,391.13,391.37,391.07,391.17,1800.0
2019-06-13 11:55:00,391.16,391.22,391.06,391.22,2262.0,391.16,391.22,391.06,391.22,2262.0
2019-06-13 12:00:00,391.21,391.29,391.17,391.21,800.0,391.21,391.29,391.17,391.21,800.0
2019-06-13 12:05:00,391.21,391.26,390.97,390.97,1700.0,391.21,391.26,390.97,390.97,1700.0
2019-06-13 12:10:00,390.9,390.95,390.23,390.37,1800.0,390.9,390.95,390.23,390.37,1800.0
2019-06-13 12:15:00,390.37,390.71,390.37,390.58,2300.0,390.37,390.71,390.37,390.58,2300.0
2019-06-13 12:20:00,390.54,390.54,390.31,390.32,2475.0,390.54,390.54,390.31,390.32,2475.0
2019-06-13 12:25:00,390.47,390.66,390.36,390.36,17529.0,390.47,390.66,390.36,390.36,17529.0
2019-06-13 12:30:00,390.4,390.4,390.01,390.1,18300.0,390.4,390.4,390.01,390.1,18300.0
2019-06-13 12:35:00,390.15,390.17,389.99,389.99,700.0,390.15,390.17,389.99,389.99,700.0
2019-06-13 12:40:00,389.97,390.06,389.83,390.04,2400.0,389.97,390.06,389.83,390.04,2400.0
2019-06-13 12:45:00,390.1,390.25,389.98,389.98,1140.0,390.1,390.25,389.98,389.98,1140.0
2019-06-13 12:50:00,390.0,390.2,389.98,389.98,2200.0,390.0,390.2,389.98,389.98,2200.0
2019-06-13 12:55:00,389.96,390.05,389.83,390.02,500.0,389.96,390.05,389.83,390.02,500.0
2019-06-13 13:00:00,390.12,390.29,390.07,390.07,1900.0,390.12,390.29,390.07,390.07,1900.0
2019-06-13 13:05:00,390.27,390.27,389.78,389.78,3202.0,390.27,390.27,389.78,389.78,3202.0
2019-06-13 13:10:00,389.87,389.98,389.83,389.84,2400.0,389.87,389.98,389.83,389.84,2400.0
2019-06-13 13:15:00,389.75,390.0,389.75,390.0,1384.0,389.75,390.0,389.75,390.0,1384.0
2019-06-13 13:20:00,389.94,390.0,389.89,389.89,1100.0,389.94,390.0,389.89,389.89,1100.0
2019-06-13 13:25:00,389.93,390.22,389.91,390.09,2505.0,389.93,390.22,389.91,390.09,2505.0
2019-06-13 13:30:00,390.25,390.47,390.25,390.3,2752.0,390.25,390.47,390.25,390.3,2752.0
2019-06-13 13:35:00,390.39,390.4,389.95,389.95,5870.0,390.39,390.4,389.95,389.95,5870.0
2019-06-13 13:40:00,389.92,390.1,389.92,390.06,3108.0,389.92,390.1,389.92,390.06,3108.0
2019-06-13 13:45:00,390.02,390.61,389.99,390.55,2479.0,390.02,390.61,389.99,390.55,2479.0
2019-06-13 13:50:00,390.56,390.56,390.21,390.43,3291.0,390.56,390.56,390.21,390.43,3291.0
2019-06-13 13:55:00,390.44,390.6,390.33,390.53,3436.0,390.44,390.6,390.33,390.53,3436.0
2019-06-13 14:00:00,390.54,390.55,390.33,390.44,3716.0,390.54,390.55,390.33,390.44,3716.0
2019-06-13 14:05:00,390.55,390.64,390.37,390.64,3845.0,390.55,390.64,390.37,390.64,3845.0
2019-06-13 14:10:00,390.71,390.98,390.69,390.89,3508.0,390.71,390.98,390.69,390.89,3508.0
2019-06-13 14:15:00,390.88,390.88,390.21,390.42,4300.0,390.88,390.88,390.21,390.42,4300.0
2019-06-13 14:20:00,390.46,390.63,390.32,390.5,1303.0,390.46,390.63,390.32,390.5,1303.0
2019-06-13 14:25:00,390.53,390.6,390.36,390.4,3304.0,390.53,390.6,390.36,390.4,3304.0
2019-06-13 14:30:00,390.38,390.38,389.83,389.83,1496.0,390.38,390.38,389.83,389.83,1496.0
2019-06-13 14:35:00,389.77,389.78,389.52,389.64,3742.0,389.77,389.78,389.52,389.64,3742.0
2019-06-13 14:40:00,389.72,389.78,389.61,389.78,3569.0,389.72,389.78,389.61,389.78,3569.0
2019-06-13 14:45:00,389.79,389.84,389.61,389.65,1800.0,389.79,389.84,389.61,389.65,1800.0
2019-06-13 14:50:00,389.64,389.66,389.42,389.47,1999.0,389.64,389.66,389.42,389.47,1999.0
2019-06-13 14:55:00,389.56,389.69,389.28,389.37,2700.0,389.56,389.69,389.28,389.37,2700.0
2019-06-13 15:00:00,389.31,389.31,388.75,388.88,3709.0,389.31,389.31,388.75,388.88,3709.0
2019-06-13 15:05:00,388.92,388.99,388.54,388.57,4756.0,388.92,388.99,388.54,388.57,4756.0
2019-06-13 15:10:00,388.57,388.8,388.37,388.45,4900.0,388.57,388.8,388.37,388.45,4900.0
2019-06-13 15:15:00,388.38,388.38,388.03,388.27,2946.0,388.38,388.38,388.03,388.27,2946.0
2019-06-13 15:20:00,388.17,388.21,388.02,388.06,3840.0,388.17,388.21,388.02,388.06,3840.0
2019-06-13 15:25:00,388.21,388.37,387.9,388.01,5000.0,388.21,388.37,387.9,388.01,5000.0
2019-06-13 15:30:00,387.97,388.28,387.95,388.11,9923.0,387.97,388.28,387.95,388.11,9923.0
2019-06-13 15:35:00,388.1,389.15,388.1,389.14,9675.0,388.1,389.15,388.1,389.14,9675.0
2019-06-13 15:40:00,389.14,389.47,388.98,388.98,9171.0,389.14,389.47,388.98,388.98,9171.0
2019-06-13 15:45:00,389.05,389.06,388.42,388.54,5667.0,389.05,389.06,388.42,388.54,5667.0
2019-06-13 15:50:00,388.54,388.94,388.54,388.87,12055.0,388.54,388.94,388.54,388.87,12055.0
2019-06-13 15:55:00,388.78,390.22,388.78,389.68,83464.0,388.78,390.22,388.78,389.68,83464.0
2019-06-14 09:30:00,390.32,391.8,388.23,389.49,11588.0,390.32,391.8,388.23,389.49,11588.0
2019-06-14 09:35:00,389.26,389.44,386.66,387.02,5691.0,389.26,389.44,386.66,387.02,5691.0
2019-06-14 09:40:00,386.99,390.09,386.99,389.18,3890.0,386.99,390.09,386.99,389.18,3890.0
2019-06-14 09:45:00,389.2,390.09,388.57,389.1,4964.0,389.2,390.09,388.57,389.1,4964.0
2019-06-14 09:50:00,389.0,389.47,388.99,389.23,4868.0,389.0,389.47,388.99,389.23,4868.0
2019-06-14 09:55:00,389.06,389.67,389.06,389.44,3511.0,389.06,389.67,389.06,389.44,3511.0
2019-06-14 10:00:00,389.54,390.46,389.2,390.08,5327.0,389.54,390.46,389.2,390.08,5327.0
2019-06-14 10:05:00,390.56,391.23,390.13,391.14,4409.0,390.56,391.23,390.13,391.14,4409.0
2019-06-14 10:10:00,391.27,391.65,391.0,391.0,4000.0,391.27,391.65,391.0,391.0,4000.0
2019-06-14 10:15:00,390.95,391.3,390.77,391.04,5402.0,390.95,391.3,390.77,391.04,5402.0
2019-06-14 10:20:00,390.87,391.33,390.87,391.21,5311.0,390.87,391.33,390.87,391.21,5311.0
2019-06-14 10:25:00,391.31,391.48,391.06,391.18,10295.0,391.31,391.48,391.06,391.18,10295.0
2019-06-14 10:30:00,391.18,391.18,390.74,391.0,4888.0,391.18,391.18,390.74,391.0,4888.0
2019-06-14 10:35:00,390.95,391.09,390.8,390.85,2000.0,390.95,391.09,390.8,390.85,2000.0
2019-06-14 10:40:00,391.0,391.2,390.91,391.2,3700.0,391.0,391.2,390.91,391.2,3700.0
2019-06-14 10:45:00,391.16,391.54,391.07,391.42,4150.0,391.16,391.54,391.07,391.42,4150.0
2019-06-14 10:50:00,391.6,391.81,391.38,391.81,8385.0,391.6,391.81,391.38,391.81,8385.0
2019-06-14 10:55:00,391.78,392.26,391.58,392.18,4575.0,391.78,392.26,391.58,392.18,4575.0
2019-06-14 11:00:00,392.22,392.4,392.12,392.34,6506.0,392.22,392.4,392.12,392.34,6506.0
2019-06-14 11:05:00,392.45,392.58,392.36,392.36,3200.0,392.45,392.58,392.36,392.36,3200.0
2019-06-14 11:10:00,392.29,392.29,391.49,391.49,2734.0,392.29,392.29,391.49,391.49,2734.0
2019-06-14 11:15:00,391.52,392.04,391.33,391.93,4179.0,391.52,392.04,391.33,391.93,4179.0
2019-06-14 11:20:00,391.91,392.35,391.74,391.92,3900.0,391.91,392.35,391.74,391.92,3900.0
2019-06-14 11:25:00,391.9,392.41,391.44,392.31,4696.0,391.9,392.41,391.44,392.31,4696.0
2019-06-14 11:30:00,392.46,393.21,392.3,393.12,19740.0,392.46,393.21,392.3,393.12,19740.0
2019-06-14 11:35:00,393.08,393.08,392.47,392.79,4163.0,393.08,393.08,392.47,392.79,4163.0
2019-06-14 11:40:00,392.85,392.85,392.38,392.69,9899.0,392.85,392.85,392.38,392.69,9899.0
2019-06-14 11:45:00,392.45,392.58,392.28,392.46,3595.0,392.45,392.58,392.28,392.46,3595.0
2019-06-14 11:50:00,392.31,392.46,392.06,392.31,2802.0,392.31,392.46,392.06,392.31,2802.0
2019-06-14 11:55:00,392.26,392.39,392.02,392.28,6202.0,392.26,392.39,392.02,392.28,6202.0
2019-06-14 12:00:00,392.21,392.21,391.22,391.34,4554.0,392.21,392.21,391.22,391.34,4554.0
2019-06-14 12:05:00,391.49,391.59,391.29,391.43,1317.0,391.49,391.59,391.29,391.43,1317.0
2019-06-14 12:10:00,391.69,391.95,391.6,391.82,2100.0,391.69,391.95,391.6,391.82,2100.0
2019-06-14 12:15:00,391.69,391.98,391.56,391.95,2733.0,391.69,391.98,391.56,391.95,2733.0
2019-06-14 12:20:00,391.81,392.0,391.8,391.8,2247.0,391.81,392.0,391.8,391.8,2247.0
2019-06-14 12:25:00,391.88,392.22,391.88,392.15,5200.0,391.88,392.22,391.88,392.15,5200.0
2019-06-14 12:30:00,391.94,392.04,391.89,391.95,2100.0,391.94,392.04,391.89,391.95,2100.0
2019-06-14 12:35:00,392.03,392.29,392.03,392.28,1800.0,392.03,392.29,392.03,392.28,1800.0
2019-06-14 12:40:00,392.12,392.44,392.07,392.44,1600.0,392.12,392.44,392.07,392.44,1600.0
2019-06-14 12:45:00,392.38,392.61,392.38,392.61,957.0,392.38,392.61,392.38,392.61,957.0
2019-06-14 12:50:00,392.65,392.88,392.61,392.81,1100.0,392.65,392.88,392.61,392.81,1100.0
2019-06-14 12:55:00,392.81,392.86,392.69,392.69,2000.0,392.81,392.86,392.69,392.69,2000.0
2019-06-14 13:00:00,392.76,392.78,392.62,392.66,1500.0,392.76,392.78,392.62,392.66,1500.0
2019-06-14 13:05:00,392.58,392.58,392.29,392.32,3299.0,392.58,392.58,392.29,392.32,3299.0
2019-06-14 13:10:00,392.4,392.5,392.38,392.49,2047.0,392.4,392.5,392.38,392.49,2047.0
2019-06-14 13:15:00,392.47,392.54,392.24,392.24,2400.0,392.47,392.54,392.24,392.24,2400.0
2019-06-14 13:20:00,392.27,392.41,392.13,392.35,3808.0,392.27,392.41,392.13,392.35,3808.0
2019-06-14 13:25:00,392.42,392.49,392.32,392.37,1000.0,392.42,392.49,392.32,392.37,1000.0
2019-06-14 13:30:00,392.41,392.63,392.4,392.45,3408.0,392.41,392.63,392.4,392.45,3408.0
2019-06-14 13:35:00,392.41,392.49,392.41,392.41,1100.0,392.41,392.49,392.41,392.41,1100.0
2019-06-14 13:40:00,392.36,392.43,392.3,392.34,1079.0,392.36,392.43,392.3,392.34,1079.0
2019-06-14 13:45:00,392.26,392.49,392.26,392.49,1357.0,392.26,392.49,392.26,392.49,1357.0
2019-06-14 13:50:00,392.54,392.57,392.16,392.21,3405.0,392.54,392.57,392.16,392.21,3405.0
2019-06-14 13:55:00,392.18,392.18,391.74,391.74,1912.0,392.18,392.18,391.74,391.74,1912.0
2019-06-14 14:00:00,391.7,392.02,391.61,391.79,3800.0,391.7,392.02,391.61,391.79,3800.0
2019-06-14 14:05:00,391.87,392.01,391.87,391.93,1200.0,391.87,392.01,391.87,391.93,1200.0
2019-06-14 14:10:00,392.01,392.04,391.86,391.96,1000.0,392.01,392.04,391.86,391.96,1000.0
2019-06-14 14:15:00,392.04,392.3,391.97,392.3,2400.0,392.04,392.3,391.97,392.3,2400.0
2019-06-14 14:20:00,392.41,392.47,392.19,392.2,1828.0,392.41,392.47,392.19,392.2,1828.0
2019-06-14 14:25:00,392.18,392.35,392.18,392.35,400.0,392.18,392.35,392.18,392.35,400.0
2019-06-14 14:30:00,392.41,392.63,392.41,392.63,1237.0,392.41,392.63,392.41,392.63,1237.0
2019-06-14 14:35:00,392.64,392.81,392.58,392.79,2100.0,392.64,392.81,392.58,392.79,2100.0
2019-06-14 14:40:00,392.79,392.87,392.74,392.87,2939.0,392.79,392.87,392.74,392.87,2939.0
2019-06-14 14:45:00,392.77,393.0,392.77,392.85,8500.0,392.77,393.0,392.77,392.85,8500.0
2019-06-14 14:50:00,392.92,392.99,392.81,392.94,3800.0,392.92,392.99,392.81,392.94,3800.0
2019-06-14 14:55:00,392.87,393.12,392.61,392.75,9456.0,392.87,393.12,392.61,392.75,9456.0
2019-06-14 15:00:00,392.67,393.17,392.61,393.03,4300.0,392.67,393.17,392.61,393.03,4300.0
2019-06-14 15:05:00,393.04,393.04,392.6,392.92,2912.0,393.04,393.04,392.6,392.92,2912.0
2019-06-14 15:10:00,392.93,393.0,392.74,392.84,3603.0,392.93,393.0,392.74,392.84,3603.0
2019-06-14 15:15:00,392.97,393.0,392.64,392.64,15488.0,392.97,393.0,392.64,392.64,15488.0
2019-06-14 15:20:00,392.66,392.77,392.4,392.76,15606.0,392.66,392.77,392.4,392.76,15606.0
2019-06-14 15:25:00,392.78,392.78,392.17,392.29,7400.0,392.78,392.78,392.17,392.29,7400.0
2019-06-14 15:30:00,392.35,392.49,392.21,392.46,4506.0,392.35,392.49,392.21,392.46,4506.0
2019-06-14 15:35:00,392.49,392.8,392.46,392.57,4365.0,392.49,392.8,392.46,392.57,4365.0
2019-06-14 15:40:00,392.42,392.42,391.95,392.06,11100.0,392.42,392.42,391.95,392.06,11100.0
2019-06-14 15:45:00,392.16,392.16,391.59,391.63,7229.0,392.16,392.16,391.59,391.63,7229.0
2019-06-14 15:50:00,391.68,392.39,391.67,392.22,14405.0,391.68,392.39,391.67,392.22,14405.0
2019-06-14 15:55:00,392.25,392.31,391.82,392.08,37811.0,392.25,392.31,391.82,392.08,37811.0
2019-06-17 09:30:00,393.74,393.74,392.0,392.25,7820.0,393.74,393.74,392.0,392.25,7820.0
2019-06-17 09:35:00,392.24,392.55,391.66,391.66,4444.0,392.24,392.55,391.66,391.66,4444.0
2019-06-17 09:40:00,392.17,393.02,391.29,391.96,4491.0,392.17,393.02,391.29,391.96,4491.0
2019-06-17 09:45:00,392.18,393.5,392.18,392.96,2647.0,392.18,393.5,392.18,392.96,2647.0
2019-06-17 09:50:00,392.65,393.49,392.39,393.49,1500.0,392.65,393.49,392.39,393.49,1500.0
2019-06-17 09:55:00,393.8,394.0,393.34,393.54,4532.0,393.8,394.0,393.34,393.54,4532.0
2019-06-17 10:00:00,393.33,393.62,392.95,393.5,4266.0,393.33,393.62,392.95,393.5,4266.0
2019-06-17 10:05:00,393.77,393.97,393.09,393.09,2300.0,393.77,393.97,393.09,393.09,2300.0
2019-06-17 10:10:00,393.03,393.55,392.9,393.55,7746.0,393.03,393.55,392.9,393.55,7746.0
2019-06-17 10:15:00,393.69,394.07,393.68,394.06,3414.0,393.69,394.07,393.68,394.06,3414.0
2019-06-17 10:20:00,394.01,394.33,393.75,394.33,1400.0,394.01,394.33,393.75,394.33,1400.0
2019-06-17 10:25:00,394.32,394.5,394.32,394.33,2023.0,394.32,394.5,394.32,394.33,2023.0
2019-06-17 10:30:00,394.44,395.1,394.44,395.03,1600.0,394.44,395.1,394.44,395.03,1600.0
2019-06-17 10:35:00,395.01,395.08,395.01,395.07,403.0,395.01,395.08,395.01,395.07,403.0
2019-06-17 10:40:00,395.22,395.38,394.93,395.33,3193.0,395.22,395.38,394.93,395.33,3193.0
2019-06-17 10:45:00,395.22,395.32,394.95,395.15,2400.0,395.22,395.32,394.95,395.15,2400.0
2019-06-17 10:50:00,395.3,396.0,395.3,395.8,2525.0,395.3,396.0,395.3,395.8,2525.0
2019-06-17 10:55:00,396.07,396.56,395.92,396.44,2100.0,396.07,396.56,395.92,396.44,2100.0
2019-06-17 11:00:00,396.43,396.79,396.35,396.69,4994.0,396.43,396.79,396.35,396.69,4994.0
2019-06-17 11:05:00,396.69,397.04,396.44,396.96,2600.0,396.69,397.04,396.44,396.96,2600.0
2019-06-17 11:10:00,397.1,397.18,396.56,396.57,7400.0,397.1,397.18,396.56,396.57,7400.0
2019-06-17 11:15:00,396.55,396.75,396.42,396.63,3400.0,396.55,396.75,396.42,396.63,3400.0
2019-06-17 11:20:00,396.6,396.73,396.23,396.23,6027.0,396.6,396.73,396.23,396.23,6027.0
2019-06-17 11:25:00,396.22,396.65,396.13,396.65,1600.0,396.22,396.65,396.13,396.65,1600.0
2019-06-17 11:30:00,396.57,396.8,396.26,396.26,6568.0,396.57,396.8,396.26,396.26,6568.0
2019-06-17 11:35:00,396.27,396.5,395.93,395.93,2500.0,396.27,396.5,395.93,395.93,2500.0
2019-06-17 11:40:00,396.02,396.06,395.51,395.71,6460.0,396.02,396.06,395.51,395.71,6460.0
2019-06-17 11:45:00,395.75,396.04,395.39,395.39,5998.0,395.75,396.04,395.39,395.39,5998.0
2019-06-17 11:50:00,395.39,395.54,395.02,395.03,2725.0,395.39,395.54,395.02,395.03,2725.0
2019-06-17 11:55:00,394.77,395.0,394.76,394.9,5799.0,394.77,395.0,394.76,394.9,5799.0
2019-06-17 12:00:00,394.72,394.89,394.34,394.52,8663.0,394.72,394.89,394.34,394.52,8663.0
2019-06-17 12:05:00,394.64,395.04,394.64,394.74,2417.0,394.64,395.04,394.64,394.74,2417.0
2019-06-17 12:10:00,394.8,395.1,394.79,395.0,2405.0,394.8,395.1,394.79,395.0,2405.0
2019-06-17 12:15:00,395.13,395.47,395.13,395.4,2349.0,395.13,395.47,395.13,395.4,2349.0
2019-06-17 12:20:00,395.4,395.54,395.18,395.26,1900.0,395.4,395.54,395.18,395.26,1900.0
2019-06-17 12:25:00,395.26,395.26,394.83,394.87,1600.0,395.26,395.26,394.83,394.87,1600.0
2019-06-17 12:30:00,394.73,394.89,394.72,394.89,600.0,394.73,394.89,394.72,394.89,600.0
2019-06-17 12:35:00,395.16,395.33,395.1,395.17,2457.0,395.16,395.33,395.1,395.17,2457.0
2019-06-17 12:40:00,395.16,395.52,395.16,395.52,1400.0,395.16,395.52,395.16,395.52,1400.0
2019-06-17 12:45:00,395.52,396.04,395.52,396.02,2477.0,395.52,396.04,395.52,396.02,2477.0
2019-06-17 12:50:00,396.01,396.2,395.85,395.88,3600.0,396.01,396.2,395.85,395.88,3600.0
2019-06-17 12:55:00,395.87,395.98,395.79,395.96,1674.0,395.87,395.98,395.79,395.96,1674.0
2019-06-17 13:00:00,396.0,396.06,395.82,395.93,2724.0,396.0,396.06,395.82,395.93,2724.0
2019-06-17 13:05:00,395.8,395.87,395.66,395.67,1800.0,395.8,395.87,395.66,395.67,1800.0
2019-06-17 13:10:00,395.77,396.08,395.77,396.08,1200.0,395.77,396.08,395.77,396.08,1200.0
2019-06-17 13:15:00,396.06,396.2,395.95,395.95,1000.0,396.06,396.2,395.95,395.95,1000.0
2019-06-17 13:20:00,395.96,396.07,395.96,396.06,1800.0,395.96,396.07,395.96,396.06,1800.0
2019-06-17 13:25:00,396.02,396.02,395.77,395.94,2554.0,396.02,396.02,395.77,395.94,2554.0
2019-06-17 13:30:00,396.02,396.02,395.82,396.0,1500.0,396.02,396.02,395.82,396.0,1500.0
2019-06-17 13:35:00,395.97,396.31,395.63,395.72,5685.0,395.97,396.31,395.63,395.72,5685.0
2019-06-17 13:40:00,395.69,395.92,395.69,395.8,1600.0,395.69,395.92,395.69,395.8,1600.0
2019-06-17 13:45:00,395.92,396.24,395.9,396.01,1323.0,395.92,396.24,395.9,396.01,1323.0
2019-06-17 13:50:00,396.06,396.07,395.82,395.82,3400.0,396.06,396.07,395.82,395.82,3400.0
2019-06-17 13:55:00,395.93,395.96,395.51,395.6,3146.0,395.93,395.96,395.51,395.6,3146.0
2019-06-17 14:00:00,395.63,396.16,395.62,396.07,1500.0,395.63,396.16,395.62,396.07,1500.0
2019-06-17 14:05:00,396.08,396.31,396.01,396.2,3100.0,396.08,396.31,396.01,396.2,3100.0
2019-06-17 14:10:00,396.2,396.2,395.83,395.86,1800.0,396.2,396.2,395.83,395.86,1800.0
2019-06-17 14:15:00,395.95,396.2,395.95,396.1,4216.0,395.95,396.2,395.95,396.1,4216.0
2019-06-17 14:20:00,396.0,396.03,395.46,395.7,4281.0,396.0,396.03,395.46,395.7,4281.0
2019-06-17 14:25:00,395.88,395.96,395.68,395.68,1000.0,395.88,395.96,395.68,395.68,1000.0
2019-06-17 14:30:00,395.7,395.8,395.55,395.55,1200.0,395.7,395.8,395.55,395.55,1200.0
2019-06-17 14:35:00,395.34,395.34,395.15,395.16,600.0,395.34,395.34,395.15,395.16,600.0
2019-06-17 14:40:00,395.25,395.25,395.02,395.15,1300.0,395.25,395.25,395.02,395.15,1300.0
2019-06-17 14:45:00,395.16,395.16,394.7,394.7,900.0,395.16,395.16,394.7,394.7,900.0
2019-06-17 14:50:00,394.75,394.78,394.55,394.6,1700.0,394.75,394.78,394.55,394.6,1700.0
2019-06-17 14:55:00,394.6,394.77,394.32,394.67,5148.0,394.6,394.77,394.32,394.67,5148.0
2019-06-17 15:00:00,394.85,395.19,394.85,395.18,600.0,394.85,395.19,394.85,395.18,600.0
2019-06-17 15:05:00,395.19,395.2,394.99,395.09,2306.0,395.19,395.2,394.99,395.09,2306.0
2019-06-17 15:10:00,395.03,395.16,394.97,394.97,1900.0,395.03,395.16,394.97,394.97,1900.0
2019-06-17 15:15:00,394.94,395.0,394.8,395.0,9930.0,394.94,395.0,394.8,395.0,9930.0
2019-06-17 15:20:00,395.05,395.11,394.85,394.85,3003.0,395.05,395.11,394.85,394.85,3003.0
2019-06-17 15:25:00,394.94,394.94,394.68,394.71,2500.0,394.94,394.94,394.68,394.71,2500.0
2019-06-17 15:30:00,394.69,394.69,394.48,394.57,4022.0,394.69,394.69,394.48,394.57,4022.0
2019-06-17 15:35:00,394.64,394.64,394.04,394.05,4955.0,394.64,394.64,394.04,394.05,4955.0
2019-06-17 15:40:00,394.11,394.15,393.49,393.49,8479.0,394.11,394.15,393.49,393.49,8479.0
2019-06-17 15:45:00,393.67,394.01,393.67,393.83,7361.0,393.67,394.01,393.67,393.83,7361.0
2019-06-17 15:50:00,393.71,393.93,393.53,393.61,10577.0,393.71,393.93,393.53,393.61,10577.0
2019-06-17 15:55:00,393.62,394.31,393.62,394.24,47317.0,393.62,394.31,393.62,394.24,47317.0
2019-06-18 09:30:00,397.52,397.73,396.35,396.35,9049.0,397.52,397.73,396.35,396.35,9049.0
2019-06-18 09:35:00,395.93,398.16,395.93,398.16,15046.0,395.93,398.16,395.93,398.16,15046.0
2019-06-18 09:40:00,397.99,399.0,396.9,398.39,6562.0,397.99,399.0,396.9,398.39,6562.0
2019-06-18 09:45:00,398.63,399.93,398.44,399.88,8090.0,398.63,399.93,398.44,399.88,8090.0
2019-06-18 09:50:00,399.56,400.0,398.69,398.98,10888.0,399.56,400.0,398.69,398.98,10888.0
2019-06-18 09:55:00,399.13,399.28,398.57,398.66,33373.0,399.13,399.28,398.57,398.66,33373.0
2019-06-18 10:00:00,398.89,399.48,398.34,398.34,13979.0,398.89,399.48,398.34,398.34,13979.0
2019-06-18 10:05:00,398.2,398.58,397.9,398.47,7420.0,398.2,398.58,397.9,398.47,7420.0
2019-06-18 10:10:00,398.24,399.03,398.24,398.71,9640.0,398.24,399.03,398.24,398.71,9640.0
2019-06-18 10:15:00,398.59,399.11,398.59,399.0,2720.0,398.59,399.11,398.59,399.0,2720.0
2019-06-18 10:20:00,398.96,399.51,398.87,399.23,32439.0,398.96,399.51,398.87,399.23,32439.0
2019-06-18 10:25:00,399.0,399.54,398.93,399.52,13906.0,399.0,399.54,398.93,399.52,13906.0
2019-06-18 10:30:00,399.53,400.0,399.47,399.82,10619.0,399.53,400.0,399.47,399.82,10619.0
2019-06-18 10:35:00,399.7,399.9,398.98,399.58,5766.0,399.7,399.9,398.98,399.58,5766.0
2019-06-18 10:40:00,399.59,399.84,399.53,399.7,4225.0,399.59,399.84,399.53,399.7,4225.0
2019-06-18 10:45:00,399.7,400.0,399.41,399.82,24012.0,399.7,400.0,399.41,399.82,24012.0
2019-06-18 10:50:00,399.99,400.0,399.42,399.42,50872.0,399.99,400.0,399.42,399.42,50872.0
2019-06-18 10:55:00,399.56,399.61,399.33,399.57,3200.0,399.56,399.61,399.33,399.57,3200.0
2019-06-18 11:00:00,399.75,399.87,399.24,399.24,4741.0,399.75,399.87,399.24,399.24,4741.0
2019-06-18 11:05:00,399.21,399.24,398.81,399.01,4807.0,399.21,399.24,398.81,399.01,4807.0
2019-06-18 11:10:00,399.13,399.29,398.57,398.57,2200.0,399.13,399.29,398.57,398.57,2200.0
2019-06-18 11:15:00,398.73,398.9,398.7,398.81,1384.0,398.73,398.9,398.7,398.81,1384.0
2019-06-18 11:20:00,398.49,398.6,397.82,397.82,2888.0,398.49,398.6,397.82,397.82,2888.0
2019-06-18 11:25:00,398.17,398.38,398.05,398.06,600.0,398.17,398.38,398.05,398.06,600.0
2019-06-18 11:30:00,398.33,398.33,397.21,397.48,3942.0,398.33,398.33,397.21,397.48,3942.0
2019-06-18 11:35:00,397.52,397.57,397.14,397.25,3199.0,397.52,397.57,397.14,397.25,3199.0
2019-06-18 11:40:00,397.18,397.35,396.65,397.35,2801.0,397.18,397.35,396.65,397.35,2801.0
2019-06-18 11:45:00,397.44,397.47,396.66,396.67,1500.0,397.44,397.47,396.66,396.67,1500.0
2019-06-18 11:50:00,396.69,396.97,396.53,396.81,1300.0,396.69,396.97,396.53,396.81,1300.0
2019-06-18 11:55:00,396.91,396.94,396.18,396.48,3700.0,396.91,396.94,396.18,396.48,3700.0
2019-06-18 12:00:00,396.48,396.68,396.17,396.65,5100.0,396.48,396.68,396.17,396.65,5100.0
2019-06-18 12:05:00,396.53,396.77,396.4,396.62,4550.0,396.53,396.77,396.4,396.62,4550.0
2019-06-18 12:10:00,396.58,397.26,396.46,397.26,5264.0,396.58,397.26,396.46,397.26,5264.0
2019-06-18 12:15:00,397.26,397.26,396.58,396.61,9205.0,397.26,397.26,396.58,396.61,9205.0
2019-06-18 12:20:00,396.74,396.97,396.68,396.76,5766.0,396.74,396.97,396.68,396.76,5766.0
2019-06-18 12:25:00,397.0,397.26,396.83,396.84,2672.0,397.0,397.26,396.83,396.84,2672.0
2019-06-18 12:30:00,396.96,396.96,396.69,396.7,2600.0,396.96,396.96,396.69,396.7,2600.0
2019-06-18 12:35:00,396.93,397.27,396.82,397.15,3900.0,396.93,397.27,396.82,397.15,3900.0
2019-06-18 12:40:00,397.3,397.64,397.14,397.64,3000.0,397.3,397.64,397.14,397.64,3000.0
2019-06-18 12:45:00,397.45,397.8,397.24,397.8,12166.0,397.45,397.8,397.24,397.8,12166.0
2019-06-18 12:50:00,397.74,398.03,397.1,397.38,13667.0,397.74,398.03,397.1,397.38,13667.0
2019-06-18 12:55:00,397.14,397.43,397.09,397.19,1200.0,397.14,397.43,397.09,397.19,1200.0
2019-06-18 13:00:00,397.18,397.18,396.91,396.96,1400.0,397.18,397.18,396.91,396.96,1400.0
2019-06-18 13:05:00,396.79,397.19,396.55,396.88,2400.0,396.79,397.19,396.55,396.88,2400.0
2019-06-18 13:10:00,397.29,397.45,397.21,397.44,1000.0,397.29,397.45,397.21,397.44,1000.0
2019-06-18 13:15:00,397.44,397.99,397.44,397.61,3619.0,397.44,397.99,397.44,397.61,3619.0
2019-06-18 13:20:00,397.84,397.98,397.82,397.98,300.0,397.84,397.98,397.82,397.98,300.0
2019-06-18 13:25:00,397.54,397.68,396.38,396.38,1800.0,397.54,397.68,396.38,396.38,1800.0
2019-06-18 13:30:00,396.5,396.67,396.39,396.56,1600.0,396.5,396.67,396.39,396.56,1600.0
2019-06-18 13:35:00,396.79,397.25,396.79,397.25,980.0,396.79,397.25,396.79,397.25,980.0
2019-06-18 13:40:00,397.24,397.24,396.44,396.9,2375.0,397.24,397.24,396.44,396.9,2375.0
2019-06-18 13:45:00,397.13,397.13,396.84,396.84,400.0,397.13,397.13,396.84,396.84,400.0
2019-06-18 13:50:00,396.98,397.16,396.92,397.08,900.0,396.98,397.16,396.92,397.08,900.0
2019-06-18 13:55:00,397.07,397.13,396.81,396.81,2230.0,397.07,397.13,396.81,396.81,2230.0
2019-06-18 14:00:00,397.1,397.5,396.99,397.47,955.0,397.1,397.5,396.99,397.47,955.0
2019-06-18 14:05:00,397.31,397.31,396.97,397.06,1400.0,397.31,397.31,396.97,397.06,1400.0
2019-06-18 14:10:00,397.08,397.51,397.07,397.51,1311.0,397.08,397.51,397.07,397.51,1311.0
2019-06-18 14:15:00,397.4,397.4,397.25,397.26,1600.0,397.4,397.4,397.25,397.26,1600.0
2019-06-18 14:20:00,397.05,397.25,397.05,397.23,1122.0,397.05,397.25,397.05,397.23,1122.0
2019-06-18 14:25:00,397.18,397.18,396.89,396.9,1000.0,397.18,397.18,396.89,396.9,1000.0
2019-06-18 14:30:00,397.12,397.45,397.11,397.45,1500.0,397.12,397.45,397.11,397.45,1500.0
2019-06-18 14:35:00,397.25,397.46,397.25,397.33,1300.0,397.25,397.46,397.25,397.33,1300.0
2019-06-18 14:40:00,397.36,397.36,397.24,397.31,1400.0,397.36,397.36,397.24,397.31,1400.0
2019-06-18 14:45:00,397.19,397.19,396.83,397.05,1509.0,397.19,397.19,396.83,397.05,1509.0
2019-06-18 14:50:00,397.17,397.19,396.93,396.93,1106.0,397.17,397.19,396.93,396.93,1106.0
2019-06-18 14:55:00,397.02,397.2,396.86,396.86,1100.0,397.02,397.2,396.86,396.86,1100.0
2019-06-18 15:00:00,396.86,396.9,396.74,396.83,2689.0,396.86,396.9,396.74,396.83,2689.0
2019-06-18 15:05:00,396.75,396.92,396.19,396.19,4174.0,396.75,396.92,396.19,396.19,4174.0
2019-06-18 15:10:00,396.19,396.57,396.02,396.02,3154.0,396.19,396.57,396.02,396.02,3154.0
2019-06-18 15:15:00,395.99,396.17,395.9,396.05,6808.0,395.99,396.17,395.9,396.05,6808.0
2019-06-18 15:20:00,396.16,396.27,396.08,396.27,4717.0,396.16,396.27,396.08,396.27,4717.0
2019-06-18 15:25:00,396.22,396.5,396.18,396.37,9111.0,396.22,396.5,396.18,396.37,9111.0
2019-06-18 15:30:00,396.31,396.31,395.68,395.69,25142.0,396.31,396.31,395.68,395.69,25142.0
2019-06-18 15:35:00,395.84,395.9,395.67,395.67,5064.0,395.84,395.9,395.67,395.67,5064.0
2019-06-18 15:40:00,395.67,395.9,395.58,395.89,15650.0,395.67,395.9,395.58,395.89,15650.0
2019-06-18 15:45:00,395.94,396.03,395.04,395.05,19581.0,395.94,396.03,395.04,395.05,19581.0
2019-06-18 15:50:00,395.03,395.28,394.68,394.72,35686.0,395.03,395.28,394.68,394.72,35686.0
2019-06-18 15:55:00,394.79,395.23,394.67,395.21,41113.0,394.79,395.23,394.67,395.21,41113.0
2019-06-19 09:30:00,395.63,396.89,395.31,395.94,6340.0,395.63,396.89,395.31,395.94,6340.0
2019-06-19 09:35:00,395.24,397.05,395.0,395.88,1700.0,395.24,397.05,395.0,395.88,1700.0
2019-06-19 09:40:00,395.92,395.96,395.01,395.53,2870.0,395.92,395.96,395.01,395.53,2870.0
2019-06-19 09:45:00,395.33,395.55,395.18,395.2,3000.0,395.33,395.55,395.18,395.2,3000.0
2019-06-19 09:50:00,395.55,395.62,394.86,394.86,2115.0,395.55,395.62,394.86,394.86,2115.0
2019-06-19 09:55:00,395.12,395.86,395.11,395.5,3435.0,395.12,395.86,395.11,395.5,3435.0
2019-06-19 10:00:00,395.78,395.78,394.9,395.02,3158.0,395.78,395.78,394.9,395.02,3158.0
2019-06-19 10:05:00,394.71,395.56,394.71,395.49,1570.0,394.71,395.56,394.71,395.49,1570.0
2019-06-19 10:10:00,395.47,396.16,395.35,396.0,4300.0,395.47,396.16,395.35,396.0,4300.0
2019-06-19 10:15:00,395.87,395.98,394.9,394.9,21937.0,395.87,395.98,394.9,394.9,21937.0
2019-06-19 10:20:00,394.7,395.59,394.7,395.59,2400.0,394.7,395.59,394.7,395.59,2400.0
2019-06-19 10:25:00,395.53,396.03,395.11,395.9,9030.0,395.53,396.03,395.11,395.9,9030.0
2019-06-19 10:30:00,395.77,396.07,395.46,395.85,2768.0,395.77,396.07,395.46,395.85,2768.0
2019-06-19 10:35:00,395.96,396.33,395.78,395.85,8100.0,395.96,396.33,395.78,395.85,8100.0
2019-06-19 10:40:00,395.9,395.97,395.36,395.49,3300.0,395.9,395.97,395.36,395.49,3300.0
2019-06-19 10:45:00,395.78,395.88,395.45,395.45,1400.0,395.78,395.88,395.45,395.45,1400.0
2019-06-19 10:50:00,395.7,395.72,395.25,395.36,3100.0,395.7,395.72,395.25,395.36,3100.0
2019-06-19 10:55:00,395.33,395.43,394.75,394.75,3663.0,395.33,395.43,394.75,394.75,3663.0
2019-06-19 11:00:00,394.85,395.82,394.85,395.73,3712.0,394.85,395.82,394.85,395.73,3712.0
2019-06-19 11:05:00,395.61,396.21,395.61,396.02,30678.0,395.61,396.21,395.61,396.02,30678.0
2019-06-19 11:10:00,396.14,396.14,395.69,395.94,5006.0,396.14,396.14,395.69,395.94,5006.0
2019-06-19 11:15:00,395.85,395.85,395.43,395.43,4300.0,395.85,395.85,395.43,395.43,4300.0
2019-06-19 11:20:00,395.39,395.39,395.16,395.3,2028.0,395.39,395.39,395.16,395.3,2028.0
2019-06-19 11:25:00,395.34,395.82,395.34,395.66,1900.0,395.34,395.82,395.34,395.66,1900.0
2019-06-19 11:30:00,395.64,395.65,395.41,395.65,2800.0,395.64,395.65,395.41,395.65,2800.0
2019-06-19 11:35:00,395.75,395.75,395.32,395.33,2200.0,395.75,395.75,395.32,395.33,2200.0
2019-06-19 11:40:00,395.36,395.36,395.36,395.36,100.0,395.36,395.36,395.36,395.36,100.0
2019-06-19 11:45:00,395.25,395.34,395.12,395.21,1900.0,395.25,395.34,395.12,395.21,1900.0
2019-06-19 11:50:00,395.25,395.27,395.13,395.13,1200.0,395.25,395.27,395.13,395.13,1200.0
2019-06-19 11:55:00,395.32,395.32,395.05,395.15,2730.0,395.32,395.32,395.05,395.15,2730.0
2019-06-19 12:00:00,395.05,395.05,395.05,395.05,100.0,395.05,395.05,395.05,395.05,100.0
2019-06-19 12:05:00,395.05,395.48,395.03,395.31,3785.0,395.05,395.48,395.03,395.31,3785.0
2019-06-19 12:10:00,395.39,396.25,395.39,396.01,4368.0,395.39,396.25,395.39,396.01,4368.0
2019-06-19 12:15:00,395.97,396.42,395.97,396.28,3600.0,395.97,396.42,395.97,396.28,3600.0
2019-06-19 12:20:00,396.36,396.36,395.62,395.93,3505.0,396.36,396.36,395.62,395.93,3505.0
2019-06-19 12:25:00,395.98,396.02,395.78,395.96,3470.0,395.98,396.02,395.78,395.96,3470.0
2019-06-19 12:30:00,395.87,395.97,395.76,395.76,1340.0,395.87,395.97,395.76,395.76,1340.0
2019-06-19 12:35:00,395.75,395.75,395.62,395.66,1307.0,395.75,395.75,395.62,395.66,1307.0
2019-06-19 12:40:00,395.69,395.69,395.69,395.69,100.0,395.69,395.69,395.69,395.69,100.0
2019-06-19 12:45:00,395.7,395.97,395.7,395.9,2300.0,395.7,395.97,395.7,395.9,2300.0
2019-06-19 12:50:00,395.96,395.98,395.85,395.97,1400.0,395.96,395.98,395.85,395.97,1400.0
2019-06-19 12:55:00,396.0,396.04,395.87,395.97,700.0,396.0,396.04,395.87,395.97,700.0
2019-06-19 13:00:00,396.02,396.3,396.02,396.12,2900.0,396.02,396.3,396.02,396.12,2900.0
2019-06-19 13:05:00,396.03,396.03,395.78,395.78,900.0,396.03,396.03,395.78,395.78,900.0
2019-06-19 13:10:00,395.84,395.87,395.79,395.85,700.0,395.84,395.87,395.79,395.85,700.0
2019-06-19 13:15:00,395.63,395.64,395.01,395.01,1700.0,395.63,395.64,395.01,395.01,1700.0
2019-06-19 13:20:00,394.92,394.92,394.92,394.92,100.0,394.92,394.92,394.92,394.92,100.0
2019-06-19 13:25:00,394.91,395.18,394.91,395.12,1401.0,394.91,395.18,394.91,395.12,1401.0
2019-06-19 13:30:00,395.01,395.01,394.96,394.96,200.0,395.01,395.01,394.96,394.96,200.0
2019-06-19 13:35:00,394.99,394.99,394.79,394.84,828.0,394.99,394.99,394.79,394.84,828.0
2019-06-19 13:40:00,394.79,394.96,394.79,394.92,1300.0,394.79,394.96,394.79,394.92,1300.0
2019-06-19 13:45:00,394.87,394.87,394.76,394.82,400.0,394.87,394.87,394.76,394.82,400.0
2019-06-19 13:50:00,394.69,395.06,394.69,395.03,1900.0,394.69,395.06,394.69,395.03,1900.0
2019-06-19 13:55:00,394.81,394.81,394.38,394.7,1400.0,394.81,394.81,394.38,394.7,1400.0
2019-06-19 14:00:00,394.96,396.58,394.36,396.36,5500.0,394.96,396.58,394.36,396.36,5500.0
2019-06-19 14:05:00,396.69,397.19,396.28,396.28,1911.0,396.69,397.19,396.28,396.28,1911.0
2019-06-19 14:10:00,396.51,396.66,395.85,396.13,4800.0,396.51,396.66,395.85,396.13,4800.0
2019-06-19 14:15:00,396.13,396.26,396.12,396.26,600.0,396.13,396.26,396.12,396.26,600.0
2019-06-19 14:20:00,396.24,396.44,395.59,395.6,8048.0,396.24,396.44,395.59,395.6,8048.0
2019-06-19 14:25:00,395.64,395.71,395.39,395.5,1000.0,395.64,395.71,395.39,395.5,1000.0
2019-06-19 14:30:00,395.62,396.6,395.42,396.46,3042.0,395.62,396.6,395.42,396.46,3042.0
2019-06-19 14:35:00,396.46,396.54,395.69,395.69,2500.0,396.46,396.54,395.69,395.69,2500.0
2019-06-19 14:40:00,395.55,395.68,395.16,395.64,1210.0,395.55,395.68,395.16,395.64,1210.0
2019-06-19 14:45:00,395.5,395.85,395.45,395.53,2300.0,395.5,395.85,395.45,395.53,2300.0
2019-06-19 14:50:00,396.25,396.63,396.25,396.55,1700.0,396.25,396.63,396.25,396.55,1700.0
2019-06-19 14:55:00,396.32,396.32,396.03,396.03,600.0,396.32,396.32,396.03,396.03,600.0
2019-06-19 15:00:00,396.29,396.69,396.24,396.47,1900.0,396.29,396.69,396.24,396.47,1900.0
2019-06-19 15:05:00,396.45,396.78,396.17,396.78,1700.0,396.45,396.78,396.17,396.78,1700.0
2019-06-19 15:10:00,396.76,397.11,396.49,397.11,2101.0,396.76,397.11,396.49,397.11,2101.0
2019-06-19 15:15:00,397.14,397.5,397.12,397.49,3000.0,397.14,397.5,397.12,397.49,3000.0
2019-06-19 15:20:00,397.55,397.65,397.27,397.35,3980.0,397.55,397.65,397.27,397.35,3980.0
2019-06-19 15:25:00,397.44,397.44,397.07,397.29,2900.0,397.44,397.44,397.07,397.29,2900.0
2019-06-19 15:30:00,397.31,397.64,397.11,397.12,3300.0,397.31,397.64,397.11,397.12,3300.0
2019-06-19 15:35:00,397.1,397.39,396.9,396.9,2950.0,397.1,397.39,396.9,396.9,2950.0
2019-06-19 15:40:00,396.82,397.86,396.79,397.47,3800.0,396.82,397.86,396.79,397.47,3800.0
2019-06-19 15:45:00,397.6,397.67,397.06,397.06,5715.0,397.6,397.67,397.06,397.06,5715.0
2019-06-19 15:50:00,397.24,398.01,397.15,397.62,5664.0,397.24,398.01,397.15,397.62,5664.0
2019-06-19 15:55:00,397.48,398.17,397.32,397.86,28419.0,397.48,398.17,397.32,397.86,28419.0
2019-06-20 09:30:00,401.61,401.61,399.09,399.31,17816.0,401.61,401.61,399.09,399.31,17816.0
2019-06-20 09:35:00,399.3,400.0,398.91,399.78,9727.0,399.3,400.0,398.91,399.78,9727.0
2019-06-20 09:40:00,399.95,401.08,399.62,400.26,14627.0,399.95,401.08,399.62,400.26,14627.0
2019-06-20 09:45:00,400.55,400.72,399.55,399.99,11151.0,400.55,400.72,399.55,399.99,11151.0
2019-06-20 09:50:00,400.45,400.45,399.16,399.16,9556.0,400.45,400.45,399.16,399.16,9556.0
2019-06-20 09:55:00,399.18,399.18,396.89,396.89,4600.0,399.18,399.18,396.89,396.89,4600.0
2019-06-20 10:00:00,397.13,397.46,396.65,397.35,5040.0,397.13,397.46,396.65,397.35,5040.0
2019-06-20 10:05:00,397.42,398.03,397.39,397.86,5213.0,397.42,398.03,397.39,397.86,5213.0
2019-06-20 10:10:00,397.97,398.94,397.61,398.5,6500.0,397.97,398.94,397.61,398.5,6500.0
2019-06-20 10:15:00,398.81,399.07,398.56,399.06,5956.0,398.81,399.07,398.56,399.06,5956.0
2019-06-20 10:20:00,399.2,399.2,397.75,398.13,6200.0,399.2,399.2,397.75,398.13,6200.0
2019-06-20 10:25:00,398.02,398.56,397.55,397.55,3327.0,398.02,398.56,397.55,397.55,3327.0
2019-06-20 10:30:00,397.86,398.38,397.86,398.38,2265.0,397.86,398.38,397.86,398.38,2265.0
2019-06-20 10:35:00,398.53,398.8,398.41,398.8,1300.0,398.53,398.8,398.41,398.8,1300.0
2019-06-20 10:40:00,398.69,398.95,398.25,398.93,7724.0,398.69,398.95,398.25,398.93,7724.0
2019-06-20 10:45:00,398.67,398.69,398.24,398.38,2354.0,398.67,398.69,398.24,398.38,2354.0
2019-06-20 10:50:00,398.37,398.91,398.16,398.24,8694.0,398.37,398.91,398.16,398.24,8694.0
2019-06-20 10:55:00,398.24,398.31,397.45,397.63,8421.0,398.24,398.31,397.45,397.63,8421.0
2019-06-20 11:00:00,397.63,397.7,397.28,397.31,8216.0,397.63,397.7,397.28,397.31,8216.0
2019-06-20 11:05:00,397.46,397.74,397.43,397.69,1700.0,397.46,397.74,397.43,397.69,1700.0
2019-06-20 11:10:00,397.84,398.18,397.6,398.09,12222.0,397.84,398.18,397.6,398.09,12222.0
2019-06-20 11:15:00,398.07,398.28,397.92,398.1,2083.0,398.07,398.28,397.92,398.1,2083.0
2019-06-20 11:20:00,398.06,398.1,397.76,397.88,3200.0,398.06,398.1,397.76,397.88,3200.0
2019-06-20 11:25:00,397.86,397.98,397.23,397.64,3940.0,397.86,397.98,397.23,397.64,3940.0
2019-06-20 11:30:00,397.76,397.76,397.3,397.3,3018.0,397.76,397.76,397.3,397.3,3018.0
2019-06-20 11:35:00,397.12,397.33,396.91,397.1,4848.0,397.12,397.33,396.91,397.1,4848.0
2019-06-20 11:40:00,397.11,397.27,396.92,397.05,4500.0,397.11,397.27,396.92,397.05,4500.0
2019-06-20 11:45:00,397.04,397.41,397.01,397.2,2623.0,397.04,397.41,397.01,397.2,2623.0
2019-06-20 11:50:00,397.29,397.4,397.24,397.38,1400.0,397.29,397.4,397.24,397.38,1400.0
2019-06-20 11:55:00,397.34,397.42,396.92,397.42,3200.0,397.34,397.42,396.92,397.42,3200.0
2019-06-20 12:00:00,397.42,397.42,396.87,397.0,2509.0,397.42,397.42,396.87,397.0,2509.0
2019-06-20 12:05:00,396.98,397.13,396.98,396.99,1350.0,396.98,397.13,396.98,396.99,1350.0
2019-06-20 12:10:00,396.9,396.91,396.17,396.4,3603.0,396.9,396.91,396.17,396.4,3603.0
2019-06-20 12:15:00,396.4,396.43,395.9,395.91,2500.0,396.4,396.43,395.9,395.91,2500.0
2019-06-20 12:20:00,395.92,396.29,395.88,396.19,3827.0,395.92,396.29,395.88,396.19,3827.0
2019-06-20 12:25:00,396.4,396.82,396.29,396.75,3100.0,396.4,396.82,396.29,396.75,3100.0
2019-06-20 12:30:00,396.83,396.98,396.49,396.49,2025.0,396.83,396.98,396.49,396.49,2025.0
2019-06-20 12:35:00,396.55,396.55,396.3,396.44,1400.0,396.55,396.55,396.3,396.44,1400.0
2019-06-20 12:40:00,396.62,396.65,396.44,396.6,3500.0,396.62,396.65,396.44,396.6,3500.0
2019-06-20 12:45:00,396.38,396.7,396.33,396.7,1700.0,396.38,396.7,396.33,396.7,1700.0
2019-06-20 12:50:00,396.61,396.67,396.3,396.3,2800.0,396.61,396.67,396.3,396.3,2800.0
2019-06-20 12:55:00,396.25,396.82,396.2,396.65,10710.0,396.25,396.82,396.2,396.65,10710.0
2019-06-20 13:00:00,396.77,396.78,396.26,396.3,2307.0,396.77,396.78,396.26,396.3,2307.0
2019-06-20 13:05:00,396.37,396.74,396.26,396.74,900.0,396.37,396.74,396.26,396.74,900.0
2019-06-20 13:10:00,396.94,397.14,396.73,397.03,1736.0,396.94,397.14,396.73,397.03,1736.0
2019-06-20 13:15:00,397.03,397.11,396.93,397.02,1900.0,397.03,397.11,396.93,397.02,1900.0
2019-06-20 13:20:00,397.18,397.4,396.97,397.4,3910.0,397.18,397.4,396.97,397.4,3910.0
2019-06-20 13:25:00,397.45,397.71,397.36,397.71,1500.0,397.45,397.71,397.36,397.71,1500.0
2019-06-20 13:30:00,397.81,397.81,397.3,397.31,1932.0,397.81,397.81,397.3,397.31,1932.0
2019-06-20 13:35:00,397.25,397.41,397.25,397.37,1200.0,397.25,397.41,397.25,397.37,1200.0
2019-06-20 13:40:00,397.45,397.5,397.39,397.42,700.0,397.45,397.5,397.39,397.42,700.0
2019-06-20 13:45:00,397.44,397.47,397.37,397.45,928.0,397.44,397.47,397.37,397.45,928.0
2019-06-20 13:50:00,397.44,397.45,397.11,397.21,1335.0,397.44,397.45,397.11,397.21,1335.0
2019-06-20 13:55:00,397.19,397.52,397.19,397.32,2546.0,397.19,397.52,397.19,397.32,2546.0
2019-06-20 14:00:00,397.31,397.5,397.18,397.18,3300.0,397.31,397.5,397.18,397.18,3300.0
2019-06-20 14:05:00,397.26,397.56,397.2,397.27,3747.0,397.26,397.56,397.2,397.27,3747.0
2019-06-20 14:10:00,397.28,397.55,397.17,397.47,3605.0,397.28,397.55,397.17,397.47,3605.0
2019-06-20 14:15:00,397.44,397.99,397.11,397.8,3300.0,397.44,397.99,397.11,397.8,3300.0
2019-06-20 14:20:00,397.74,397.84,397.06,397.41,3311.0,397.74,397.84,397.06,397.41,3311.0
2019-06-20 14:25:00,397.42,397.72,397.35,397.72,2003.0,397.42,397.72,397.35,397.72,2003.0
2019-06-20 14:30:00,397.71,397.91,397.66,397.71,3796.0,397.71,397.91,397.66,397.71,3796.0
2019-06-20 14:35:00,397.88,397.88,397.33,397.33,3331.0,397.88,397.88,397.33,397.33,3331.0
2019-06-20 14:40:00,397.37,397.43,397.01,397.16,8053.0,397.37,397.43,397.01,397.16,8053.0
2019-06-20 14:45:00,397.31,397.31,397.08,397.1,1786.0,397.31,397.31,397.08,397.1,1786.0
2019-06-20 14:50:00,397.09,397.48,397.08,397.28,2958.0,397.09,397.48,397.08,397.28,2958.0
2019-06-20 14:55:00,397.4,397.48,397.2,397.24,3450.0,397.4,397.48,397.2,397.24,3450.0
2019-06-20 15:00:00,397.33,397.33,396.89,396.93,3798.0,397.33,397.33,396.89,396.93,3798.0
2019-06-20 15:05:00,396.95,397.02,396.8,396.92,3028.0,396.95,397.02,396.8,396.92,3028.0
2019-06-20 15:10:00,397.11,397.15,397.0,397.11,6236.0,397.11,397.15,397.0,397.11,6236.0
2019-06-20 15:15:00,397.02,397.02,396.62,396.67,2617.0,397.02,397.02,396.62,396.67,2617.0
2019-06-20 15:20:00,396.72,396.91,396.59,396.82,3100.0,396.72,396.91,396.59,396.82,3100.0
2019-06-20 15:25:00,396.89,396.94,396.72,396.72,6625.0,396.89,396.94,396.72,396.72,6625.0
2019-06-20 15:30:00,396.66,396.69,396.44,396.47,4111.0,396.66,396.69,396.44,396.47,4111.0
2019-06-20 15:35:00,396.43,397.29,396.42,396.97,5394.0,396.43,397.29,396.42,396.97,5394.0
2019-06-20 15:40:00,397.0,397.48,396.92,397.48,9650.0,397.0,397.48,396.92,397.48,9650.0
2019-06-20 15:45:00,397.51,397.9,397.27,397.74,6574.0,397.51,397.9,397.27,397.74,6574.0
2019-06-20 15:50:00,397.79,398.76,397.73,398.67,16685.0,397.79,398.76,397.73,398.67,16685.0
2019-06-20 15:55:00,398.75,399.42,398.63,398.77,69146.0,398.75,399.42,398.63,398.77,69146.0
2019-06-21 09:30:00,400.0,400.0,398.0,398.0,173717.0,400.0,400.0,398.0,398.0,173717.0
2019-06-21 09:35:00,397.52,397.54,395.4,395.98,62543.0,397.52,397.54,395.4,395.98,62543.0
2019-06-21 09:40:00,395.98,396.0,394.31,394.38,12986.0,395.98,396.0,394.31,394.38,12986.0
2019-06-21 09:45:00,393.96,394.43,392.8,392.81,5000.0,393.96,394.43,392.8,392.81,5000.0
2019-06-21 09:50:00,392.73,392.83,390.67,391.2,18803.0,392.73,392.83,390.67,391.2,18803.0
2019-06-21 09:55:00,391.56,392.27,391.37,391.53,8200.0,391.56,392.27,391.37,391.53,8200.0
2019-06-21 10:00:00,391.44,393.34,391.25,392.95,6640.0,391.44,393.34,391.25,392.95,6640.0
2019-06-21 10:05:00,392.78,392.85,391.27,391.86,8300.0,392.78,392.85,391.27,391.86,8300.0
2019-06-21 10:10:00,391.78,391.85,391.39,391.68,3200.0,391.78,391.85,391.39,391.68,3200.0
2019-06-21 10:15:00,391.68,392.39,391.56,391.88,8816.0,391.68,392.39,391.56,391.88,8816.0
2019-06-21 10:20:00,391.88,392.55,391.87,392.43,3351.0,391.88,392.55,391.87,392.43,3351.0
2019-06-21 10:25:00,392.53,393.14,392.5,393.06,3192.0,392.53,393.14,392.5,393.06,3192.0
2019-06-21 10:30:00,392.93,393.6,392.93,393.58,2366.0,392.93,393.6,392.93,393.58,2366.0
2019-06-21 10:35:00,393.68,394.49,393.68,394.17,2028.0,393.68,394.49,393.68,394.17,2028.0
2019-06-21 10:40:00,394.27,395.05,393.97,394.56,2700.0,394.27,395.05,393.97,394.56,2700.0
2019-06-21 10:45:00,394.94,395.37,394.57,395.2,2800.0,394.94,395.37,394.57,395.2,2800.0
2019-06-21 10:50:00,395.26,395.62,395.26,395.34,1700.0,395.26,395.62,395.26,395.34,1700.0
2019-06-21 10:55:00,395.46,395.5,394.37,394.44,2900.0,395.46,395.5,394.37,394.44,2900.0
2019-06-21 11:00:00,394.5,395.8,394.35,395.8,4000.0,394.5,395.8,394.35,395.8,4000.0
2019-06-21 11:05:00,395.96,396.6,395.79,396.21,7352.0,395.96,396.6,395.79,396.21,7352.0
2019-06-21 11:10:00,395.94,396.18,395.88,395.96,2100.0,395.94,396.18,395.88,395.96,2100.0
2019-06-21 11:15:00,395.92,396.34,395.78,396.18,2500.0,395.92,396.34,395.78,396.18,2500.0
2019-06-21 11:20:00,396.42,396.86,396.41,396.42,2800.0,396.42,396.86,396.41,396.42,2800.0
2019-06-21 11:25:00,396.28,396.43,395.94,396.03,2638.0,396.28,396.43,395.94,396.03,2638.0
2019-06-21 11:30:00,396.51,396.88,396.45,396.78,1600.0,396.51,396.88,396.45,396.78,1600.0
2019-06-21 11:35:00,396.81,396.92,396.27,396.27,2000.0,396.81,396.92,396.27,396.27,2000.0
2019-06-21 11:40:00,396.07,396.49,395.88,395.88,3283.0,396.07,396.49,395.88,395.88,3283.0
2019-06-21 11:45:00,395.83,395.86,395.49,395.62,2600.0,395.83,395.86,395.49,395.62,2600.0
2019-06-21 11:50:00,395.61,395.61,395.17,395.39,3700.0,395.61,395.61,395.17,395.39,3700.0
2019-06-21 11:55:00,395.43,395.6,395.3,395.58,2025.0,395.43,395.6,395.3,395.58,2025.0
2019-06-21 12:00:00,395.34,395.87,395.34,395.81,2100.0,395.34,395.87,395.34,395.81,2100.0
2019-06-21 12:05:00,395.7,395.72,395.2,395.35,2200.0,395.7,395.72,395.2,395.35,2200.0
2019-06-21 12:10:00,395.3,395.48,395.05,395.25,2742.0,395.3,395.48,395.05,395.25,2742.0
2019-06-21 12:15:00,395.18,395.58,395.12,395.36,3528.0,395.18,395.58,395.12,395.36,3528.0
2019-06-21 12:20:00,395.25,395.42,395.11,395.21,1700.0,395.25,395.42,395.11,395.21,1700.0
2019-06-21 12:25:00,395.29,395.5,395.16,395.47,1940.0,395.29,395.5,395.16,395.47,1940.0
2019-06-21 12:30:00,395.45,395.49,395.17,395.38,2211.0,395.45,395.49,395.17,395.38,2211.0
2019-06-21 12:35:00,395.31,395.77,395.19,395.52,3100.0,395.31,395.77,395.19,395.52,3100.0
2019-06-21 12:40:00,395.53,395.76,395.22,395.23,2100.0,395.53,395.76,395.22,395.23,2100.0
2019-06-21 12:45:00,395.28,395.46,395.24,395.34,1900.0,395.28,395.46,395.24,395.34,1900.0
2019-06-21 12:50:00,395.31,395.34,395.06,395.15,2670.0,395.31,395.34,395.06,395.15,2670.0
2019-06-21 12:55:00,395.26,395.26,394.91,395.1,3400.0,395.26,395.26,394.91,395.1,3400.0
2019-06-21 13:00:00,395.1,395.17,394.68,395.17,3563.0,395.1,395.17,394.68,395.17,3563.0
2019-06-21 13:05:00,395.17,395.17,394.89,394.89,900.0,395.17,395.17,394.89,394.89,900.0
2019-06-21 13:10:00,394.87,395.01,394.85,394.9,1307.0,394.87,395.01,394.85,394.9,1307.0
2019-06-21 13:15:00,394.89,394.95,394.76,394.77,1200.0,394.89,394.95,394.76,394.77,1200.0
2019-06-21 13:20:00,394.83,394.87,394.47,394.48,3000.0,394.83,394.87,394.47,394.48,3000.0
2019-06-21 13:25:00,394.67,394.71,394.34,394.43,5000.0,394.67,394.71,394.34,394.43,5000.0
2019-06-21 13:30:00,394.5,394.62,394.35,394.42,4294.0,394.5,394.62,394.35,394.42,4294.0
2019-06-21 13:35:00,394.42,394.88,394.42,394.69,2900.0,394.42,394.88,394.42,394.69,2900.0
2019-06-21 13:40:00,394.69,394.78,394.66,394.77,1200.0,394.69,394.78,394.66,394.77,1200.0
2019-06-21 13:45:00,394.78,395.04,394.65,395.04,5723.0,394.78,395.04,394.65,395.04,5723.0
2019-06-21 13:50:00,395.05,395.06,394.84,394.94,3900.0,395.05,395.06,394.84,394.94,3900.0
2019-06-21 13:55:00,394.93,394.93,394.57,394.88,15500.0,394.93,394.93,394.57,394.88,15500.0
2019-06-21 14:00:00,395.2,395.41,394.94,394.94,2510.0,395.2,395.41,394.94,394.94,2510.0
2019-06-21 14:05:00,394.98,395.18,394.86,394.86,1565.0,394.98,395.18,394.86,394.86,1565.0
2019-06-21 14:10:00,394.78,395.1,394.78,394.89,2354.0,394.78,395.1,394.78,394.89,2354.0
2019-06-21 14:15:00,394.84,394.85,394.55,394.7,1500.0,394.84,394.85,394.55,394.7,1500.0
2019-06-21 14:20:00,394.7,395.13,394.7,394.94,2613.0,394.7,395.13,394.7,394.94,2613.0
2019-06-21 14:25:00,394.87,395.23,394.86,395.01,5100.0,394.87,395.23,394.86,395.01,5100.0
2019-06-21 14:30:00,395.22,395.26,395.01,395.07,3930.0,395.22,395.26,395.01,395.07,3930.0
2019-06-21 14:35:00,394.93,395.34,394.93,395.34,5513.0,394.93,395.34,394.93,395.34,5513.0
2019-06-21 14:40:00,395.54,395.75,395.34,395.36,2008.0,395.54,395.75,395.34,395.36,2008.0
2019-06-21 14:45:00,395.48,395.48,395.22,395.41,1600.0,395.48,395.48,395.22,395.41,1600.0
2019-06-21 14:50:00,395.41,395.69,395.24,395.24,3604.0,395.41,395.69,395.24,395.24,3604.0
2019-06-21 14:55:00,395.09,395.53,394.76,394.76,2919.0,395.09,395.53,394.76,394.76,2919.0
2019-06-21 15:00:00,394.92,395.36,394.84,395.36,4211.0,394.92,395.36,394.84,395.36,4211.0
2019-06-21 15:05:00,395.32,396.15,395.21,395.71,4463.0,395.32,396.15,395.21,395.71,4463.0
2019-06-21 15:10:00,395.73,395.93,395.7,395.76,3497.0,395.73,395.93,395.7,395.76,3497.0
2019-06-21 15:15:00,395.89,395.96,395.58,395.75,7450.0,395.89,395.96,395.58,395.75,7450.0
2019-06-21 15:20:00,395.74,395.88,395.7,395.83,2930.0,395.74,395.88,395.7,395.83,2930.0
2019-06-21 15:25:00,395.85,396.07,395.78,395.85,2656.0,395.85,396.07,395.78,395.85,2656.0
2019-06-21 15:30:00,395.91,395.95,395.44,395.59,4203.0,395.91,395.95,395.44,395.59,4203.0
2019-06-21 15:35:00,395.64,395.69,395.2,395.32,5608.0,395.64,395.69,395.2,395.32,5608.0
2019-06-21 15:40:00,395.46,395.47,394.96,395.03,6475.0,395.46,395.47,394.96,395.03,6475.0
2019-06-21 15:45:00,395.18,395.45,395.09,395.28,9159.0,395.18,395.45,395.09,395.28,9159.0
2019-06-21 15:50:00,395.2,395.53,394.84,394.96,20050.0,395.2,395.53,394.84,394.96,20050.0
2019-06-21 15:55:00,394.94,394.99,394.49,394.53,31774.0,394.94,394.99,394.49,394.53,31774.0
2019-06-24 09:30:00,396.01,396.01,395.0,395.5,5944.0,396.01,396.01,395.0,395.5,5944.0
2019-06-24 09:35:00,395.46,395.77,394.96,395.06,3897.0,395.46,395.77,394.96,395.06,3897.0
2019-06-24 09:40:00,395.06,395.34,394.91,395.18,2500.0,395.06,395.34,394.91,395.18,2500.0
2019-06-24 09:45:00,395.34,395.42,392.9,392.9,7997.0,395.34,395.42,392.9,392.9,7997.0
2019-06-24 09:50:00,392.28,392.76,391.96,391.96,4564.0,392.28,392.76,391.96,391.96,4564.0
2019-06-24 09:55:00,391.95,393.13,391.87,393.13,5672.0,391.95,393.13,391.87,393.13,5672.0
2019-06-24 10:00:00,393.16,393.41,393.05,393.06,4050.0,393.16,393.41,393.05,393.06,4050.0
2019-06-24 10:05:00,393.34,393.61,393.03,393.05,3639.0,393.34,393.61,393.03,393.05,3639.0
2019-06-24 10:10:00,393.25,393.79,393.15,393.64,2637.0,393.25,393.79,393.15,393.64,2637.0
2019-06-24 10:15:00,393.77,393.96,393.66,393.74,2600.0,393.77,393.96,393.66,393.74,2600.0
2019-06-24 10:20:00,393.61,393.74,393.33,393.61,3200.0,393.61,393.74,393.33,393.61,3200.0
2019-06-24 10:25:00,393.58,393.68,393.44,393.44,800.0,393.58,393.68,393.44,393.44,800.0
2019-06-24 10:30:00,393.34,393.34,393.0,393.09,2800.0,393.34,393.34,393.0,393.09,2800.0
2019-06-24 10:35:00,393.01,393.11,392.59,392.63,1375.0,393.01,393.11,392.59,392.63,1375.0
2019-06-24 10:40:00,392.46,392.63,392.4,392.63,2950.0,392.46,392.63,392.4,392.63,2950.0
2019-06-24 10:45:00,392.54,392.61,392.28,392.44,3554.0,392.54,392.61,392.28,392.44,3554.0
2019-06-24 10:50:00,392.51,392.78,392.46,392.73,1220.0,392.51,392.78,392.46,392.73,1220.0
2019-06-24 10:55:00,392.66,392.66,392.38,392.38,2200.0,392.66,392.66,392.38,392.38,2200.0
2019-06-24 11:00:00,392.5,392.79,392.44,392.79,2418.0,392.5,392.79,392.44,392.79,2418.0
2019-06-24 11:05:00,392.83,393.02,392.66,392.75,2660.0,392.83,393.02,392.66,392.75,2660.0
2019-06-24 11:10:00,392.74,392.88,392.69,392.81,3530.0,392.74,392.88,392.69,392.81,3530.0
2019-06-24 11:15:00,392.87,392.87,392.59,392.62,3160.0,392.87,392.87,392.59,392.62,3160.0
2019-06-24 11:20:00,392.62,392.62,392.22,392.24,3300.0,392.62,392.62,392.22,392.24,3300.0
2019-06-24 11:25:00,392.2,392.29,391.55,392.2,7298.0,392.2,392.29,391.55,392.2,7298.0
2019-06-24 11:30:00,392.07,392.45,391.92,392.24,2960.0,392.07,392.45,391.92,392.24,2960.0
2019-06-24 11:35:00,392.35,392.41,391.89,392.0,2350.0,392.35,392.41,391.89,392.0,2350.0
2019-06-24 11:40:00,391.9,392.08,391.82,391.98,5660.0,391.9,392.08,391.82,391.98,5660.0
2019-06-24 11:45:00,391.98,392.27,391.98,392.05,2260.0,391.98,392.27,391.98,392.05,2260.0
2019-06-24 11:50:00,392.04,392.15,391.96,391.99,2203.0,392.04,392.15,391.96,391.99,2203.0
2019-06-24 11:55:00,392.05,392.25,391.94,392.14,2428.0,392.05,392.25,391.94,392.14,2428.0
2019-06-24 12:00:00,392.22,392.45,392.16,392.39,1714.0,392.22,392.45,392.16,392.39,1714.0
2019-06-24 12:05:00,392.32,392.34,392.21,392.29,1365.0,392.32,392.34,392.21,392.29,1365.0
2019-06-24 12:10:00,392.43,392.43,392.21,392.27,3838.0,392.43,392.43,392.21,392.27,3838.0
2019-06-24 12:15:00,392.42,392.42,392.17,392.17,1134.0,392.42,392.42,392.17,392.17,1134.0
2019-06-24 12:20:00,392.15,392.15,391.77,391.83,3129.0,392.15,392.15,391.77,391.83,3129.0
2019-06-24 12:25:00,391.83,391.93,391.74,391.79,1704.0,391.83,391.93,391.74,391.79,1704.0
2019-06-24 12:30:00,391.78,392.19,391.77,391.97,3380.0,391.78,392.19,391.77,391.97,3380.0
2019-06-24 12:35:00,391.96,392.03,391.94,391.96,1420.0,391.96,392.03,391.94,391.96,1420.0
2019-06-24 12:40:00,391.94,392.16,391.75,391.81,6830.0,391.94,392.16,391.75,391.81,6830.0
2019-06-24 12:45:00,391.84,392.0,391.84,391.95,1600.0,391.84,392.0,391.84,391.95,1600.0
2019-06-24 12:50:00,391.95,392.05,391.85,391.97,4344.0,391.95,392.05,391.85,391.97,4344.0
2019-06-24 12:55:00,391.89,391.98,391.89,391.98,1800.0,391.89,391.98,391.89,391.98,1800.0
2019-06-24 13:00:00,391.98,391.98,391.72,391.72,4900.0,391.98,391.98,391.72,391.72,4900.0
2019-06-24 13:05:00,391.79,391.79,391.72,391.73,1600.0,391.79,391.79,391.72,391.73,1600.0
2019-06-24 13:10:00,391.38,391.48,391.32,391.48,815.0,391.38,391.48,391.32,391.48,815.0
2019-06-24 13:15:00,391.4,391.64,391.39,391.49,2104.0,391.4,391.64,391.39,391.49,2104.0
2019-06-24 13:20:00,391.49,391.49,391.11,391.12,1000.0,391.49,391.49,391.11,391.12,1000.0
2019-06-24 13:25:00,391.1,391.36,391.01,391.22,2310.0,391.1,391.36,391.01,391.22,2310.0
2019-06-24 13:30:00,391.31,391.55,391.31,391.36,1372.0,391.31,391.55,391.31,391.36,1372.0
2019-06-24 13:35:00,391.46,391.82,391.46,391.76,1519.0,391.46,391.82,391.46,391.76,1519.0
2019-06-24 13:40:00,391.77,391.98,391.54,391.55,2819.0,391.77,391.98,391.54,391.55,2819.0
2019-06-24 13:45:00,391.55,391.55,391.27,391.31,1629.0,391.55,391.55,391.27,391.31,1629.0
2019-06-24 13:50:00,391.31,391.85,391.3,391.75,2745.0,391.31,391.85,391.3,391.75,2745.0
2019-06-24 13:55:00,391.94,392.05,391.94,392.05,1360.0,391.94,392.05,391.94,392.05,1360.0
2019-06-24 14:00:00,391.84,392.05,391.79,391.93,4063.0,391.84,392.05,391.79,391.93,4063.0
2019-06-24 14:05:00,391.94,392.08,391.86,391.97,3159.0,391.94,392.08,391.86,391.97,3159.0
2019-06-24 14:10:00,391.97,391.99,391.96,391.96,1100.0,391.97,391.99,391.96,391.96,1100.0
2019-06-24 14:15:00,391.99,392.09,391.82,391.93,5236.0,391.99,392.09,391.82,391.93,5236.0
2019-06-24 14:20:00,391.81,391.9,391.67,391.9,1514.0,391.81,391.9,391.67,391.9,1514.0
2019-06-24 14:25:00,391.84,391.99,391.78,391.97,2200.0,391.84,391.99,391.78,391.97,2200.0
2019-06-24 14:30:00,392.13,392.13,392.01,392.12,709.0,392.13,392.13,392.01,392.12,709.0
2019-06-24 14:35:00,392.16,392.29,392.03,392.27,1000.0,392.16,392.29,392.03,392.27,1000.0
2019-06-24 14:40:00,392.32,392.42,392.28,392.33,4200.0,392.32,392.42,392.28,392.33,4200.0
2019-06-24 14:45:00,392.38,392.54,392.3,392.3,900.0,392.38,392.54,392.3,392.3,900.0
2019-06-24 14:50:00,392.42,392.56,392.3,392.43,1848.0,392.42,392.56,392.3,392.43,1848.0
2019-06-24 14:55:00,392.58,392.81,392.29,392.29,4500.0,392.58,392.81,392.29,392.29,4500.0
2019-06-24 15:00:00,392.19,392.41,392.19,392.34,1710.0,392.19,392.41,392.19,392.34,1710.0
2019-06-24 15:05:00,392.3,392.34,392.01,392.01,2500.0,392.3,392.34,392.01,392.01,2500.0
2019-06-24 15:10:00,392.05,392.49,391.95,392.35,2918.0,392.05,392.49,391.95,392.35,2918.0
2019-06-24 15:15:00,392.46,392.46,392.18,392.18,1102.0,392.46,392.46,392.18,392.18,1102.0
2019-06-24 15:20:00,392.14,392.76,392.14,392.68,3833.0,392.14,392.76,392.14,392.68,3833.0
2019-06-24 15:25:00,392.67,392.76,392.58,392.58,3841.0,392.67,392.76,392.58,392.58,3841.0
2019-06-24 15:30:00,392.66,392.67,392.35,392.35,4701.0,392.66,392.67,392.35,392.35,4701.0
2019-06-24 15:35:00,392.33,392.38,392.22,392.31,4504.0,392.33,392.38,392.22,392.31,4504.0
2019-06-24 15:40:00,392.27,392.28,392.0,392.13,8603.0,392.27,392.28,392.0,392.13,8603.0
2019-06-24 15:45:00,392.19,392.47,391.93,391.99,10094.0,392.19,392.47,391.93,391.99,10094.0
2019-06-24 15:50:00,391.99,392.35,391.87,392.16,16603.0,391.99,392.35,391.87,392.16,16603.0
2019-06-24 15:55:00,392.25,392.57,392.21,392.57,34783.0,392.25,392.57,392.21,392.57,34783.0
2019-06-25 09:30:00,391.54,391.54,389.22,389.29,8446.0,391.54,391.54,389.22,389.29,8446.0
2019-06-25 09:35:00,389.33,389.44,388.24,388.35,17392.0,389.33,389.44,388.24,388.35,17392.0
2019-06-25 09:40:00,388.59,389.44,388.33,388.38,17680.0,388.59,389.44,388.33,388.38,17680.0
2019-06-25 09:45:00,388.7,389.7,388.41,389.7,4119.0,388.7,389.7,388.41,389.7,4119.0
2019-06-25 09:50:00,389.69,389.71,389.11,389.13,2882.0,389.69,389.71,389.11,389.13,2882.0
2019-06-25 09:55:00,389.27,389.43,387.97,388.18,18544.0,389.27,389.43,387.97,388.18,18544.0
2019-06-25 10:00:00,387.5,387.75,385.75,386.1,6976.0,387.5,387.75,385.75,386.1,6976.0
2019-06-25 10:05:00,386.28,388.0,386.03,387.81,3738.0,386.28,388.0,386.03,387.81,3738.0
2019-06-25 10:10:00,387.81,388.9,387.61,388.9,12840.0,387.81,388.9,387.61,388.9,12840.0
2019-06-25 10:15:00,388.91,389.56,388.7,388.86,17333.0,388.91,389.56,388.7,388.86,17333.0
2019-06-25 10:20:00,388.82,389.46,388.82,389.31,7561.0,388.82,389.46,388.82,389.31,7561.0
2019-06-25 10:25:00,389.42,390.29,389.18,390.08,4664.0,389.42,390.29,389.18,390.08,4664.0
2019-06-25 10:30:00,390.23,390.29,389.13,389.71,5145.0,390.23,390.29,389.13,389.71,5145.0
2019-06-25 10:35:00,389.63,390.26,389.52,389.89,4100.0,389.63,390.26,389.52,389.89,4100.0
2019-06-25 10:40:00,389.89,390.18,389.04,389.12,5800.0,389.89,390.18,389.04,389.12,5800.0
2019-06-25 10:45:00,389.12,389.34,388.64,388.65,7840.0,389.12,389.34,388.64,388.65,7840.0
2019-06-25 10:50:00,388.78,390.02,388.78,390.02,4700.0,388.78,390.02,388.78,390.02,4700.0
2019-06-25 10:55:00,389.94,390.27,389.72,389.96,10102.0,389.94,390.27,389.72,389.96,10102.0
2019-06-25 11:00:00,390.16,390.16,389.48,389.75,7550.0,390.16,390.16,389.48,389.75,7550.0
2019-06-25 11:05:00,389.75,390.27,389.75,390.27,4050.0,389.75,390.27,389.75,390.27,4050.0
2019-06-25 11:10:00,390.27,390.67,390.23,390.56,3849.0,390.27,390.67,390.23,390.56,3849.0
2019-06-25 11:15:00,390.59,390.83,390.23,390.38,6789.0,390.59,390.83,390.23,390.38,6789.0
2019-06-25 11:20:00,390.53,390.73,390.14,390.14,3127.0,390.53,390.73,390.14,390.14,3127.0
2019-06-25 11:25:00,390.16,390.16,389.94,390.06,3062.0,390.16,390.16,389.94,390.06,3062.0
2019-06-25 11:30:00,390.15,390.3,390.03,390.22,3361.0,390.15,390.3,390.03,390.22,3361.0
2019-06-25 11:35:00,390.22,390.22,389.75,389.75,2452.0,390.22,390.22,389.75,389.75,2452.0
2019-06-25 11:40:00,389.75,390.02,389.74,390.02,1500.0,389.75,390.02,389.74,390.02,1500.0
2019-06-25 11:45:00,390.14,390.21,389.84,389.97,4200.0,390.14,390.21,389.84,389.97,4200.0
2019-06-25 11:50:00,389.97,390.27,389.86,390.27,2110.0,389.97,390.27,389.86,390.27,2110.0
2019-06-25 11:55:00,390.39,390.41,390.04,390.13,4194.0,390.39,390.41,390.04,390.13,4194.0
2019-06-25 12:00:00,390.09,390.33,390.05,390.33,1100.0,390.09,390.33,390.05,390.33,1100.0
2019-06-25 12:05:00,390.36,390.51,390.28,390.43,3095.0,390.36,390.51,390.28,390.43,3095.0
2019-06-25 12:10:00,390.46,390.9,390.39,390.9,3380.0,390.46,390.9,390.39,390.9,3380.0
2019-06-25 12:15:00,390.97,391.12,390.88,391.05,11214.0,390.97,391.12,390.88,391.05,11214.0
2019-06-25 12:20:00,391.15,391.33,391.15,391.31,2200.0,391.15,391.33,391.15,391.31,2200.0
2019-06-25 12:25:00,391.55,391.9,391.55,391.74,4276.0,391.55,391.9,391.55,391.74,4276.0
2019-06-25 12:30:00,391.6,391.91,391.6,391.87,700.0,391.6,391.91,391.6,391.87,700.0
2019-06-25 12:35:00,391.88,391.97,390.73,390.98,9405.0,391.88,391.97,390.73,390.98,9405.0
2019-06-25 12:40:00,390.93,390.93,390.5,390.79,5896.0,390.93,390.93,390.5,390.79,5896.0
2019-06-25 12:45:00,390.77,391.25,390.67,391.25,4093.0,390.77,391.25,390.67,391.25,4093.0
2019-06-25 12:50:00,391.29,391.41,391.12,391.22,4536.0,391.29,391.41,391.12,391.22,4536.0
2019-06-25 12:55:00,391.26,391.26,390.73,390.82,5900.0,391.26,391.26,390.73,390.82,5900.0
2019-06-25 13:00:00,390.73,390.86,389.68,390.08,13635.0,390.73,390.86,389.68,390.08,13635.0
2019-06-25 13:05:00,390.08,391.16,389.98,391.16,5800.0,390.08,391.16,389.98,391.16,5800.0
2019-06-25 13:10:00,391.16,391.41,390.82,390.83,6483.0,391.16,391.41,390.82,390.83,6483.0
2019-06-25 13:15:00,391.01,391.22,390.92,391.17,4200.0,391.01,391.22,390.92,391.17,4200.0
2019-06-25 13:20:00,391.26,391.71,391.07,391.38,5493.0,391.26,391.71,391.07,391.38,5493.0
2019-06-25 13:25:00,391.55,392.0,391.36,391.94,3759.0,391.55,392.0,391.36,391.94,3759.0
2019-06-25 13:30:00,392.04,392.25,392.0,392.2,3901.0,392.04,392.25,392.0,392.2,3901.0
2019-06-25 13:35:00,392.34,392.47,392.02,392.15,4000.0,392.34,392.47,392.02,392.15,4000.0
2019-06-25 13:40:00,392.2,392.22,391.62,391.69,5185.0,392.2,392.22,391.62,391.69,5185.0
2019-06-25 13:45:00,391.69,391.7,390.97,391.11,4100.0,391.69,391.7,390.97,391.11,4100.0
2019-06-25 13:50:00,391.06,391.4,391.02,391.12,3865.0,391.06,391.4,391.02,391.12,3865.0
2019-06-25 13:55:00,391.3,391.44,391.04,391.05,3700.0,391.3,391.44,391.04,391.05,3700.0
2019-06-25 14:00:00,391.01,391.36,390.93,391.16,5555.0,391.01,391.36,390.93,391.16,5555.0
2019-06-25 14:05:00,391.07,391.37,391.06,391.27,3415.0,391.07,391.37,391.06,391.27,3415.0
2019-06-25 14:10:00,391.35,391.37,391.24,391.33,4000.0,391.35,391.37,391.24,391.33,4000.0
2019-06-25 14:15:00,391.38,391.56,391.38,391.5,1580.0,391.38,391.56,391.38,391.5,1580.0
2019-06-25 14:20:00,391.49,391.66,390.52,390.55,13447.0,391.49,391.66,390.52,390.55,13447.0
2019-06-25 14:25:00,390.64,390.66,390.03,390.06,4400.0,390.64,390.66,390.03,390.06,4400.0
2019-06-25 14:30:00,390.25,390.41,389.9,389.9,5500.0,390.25,390.41,389.9,389.9,5500.0
2019-06-25 14:35:00,389.89,389.89,388.88,389.09,5200.0,389.89,389.89,388.88,389.09,5200.0
2019-06-25 14:40:00,389.0,389.61,388.99,389.53,5198.0,389.0,389.61,388.99,389.53,5198.0
2019-06-25 14:45:00,389.6,390.0,389.56,389.91,5400.0,389.6,390.0,389.56,389.91,5400.0
2019-06-25 14:50:00,389.83,390.1,389.61,390.03,6539.0,389.83,390.1,389.61,390.03,6539.0
2019-06-25 14:55:00,390.05,390.46,389.9,389.99,5200.0,390.05,390.46,389.9,389.99,5200.0
2019-06-25 15:00:00,390.14,390.31,390.02,390.3,4800.0,390.14,390.31,390.02,390.3,4800.0
2019-06-25 15:05:00,390.25,391.06,390.24,390.76,9062.0,390.25,391.06,390.24,390.76,9062.0
2019-06-25 15:10:00,390.84,390.92,390.21,390.22,4300.0,390.84,390.92,390.21,390.22,4300.0
2019-06-25 15:15:00,390.34,390.45,390.16,390.16,3300.0,390.34,390.45,390.16,390.16,3300.0
2019-06-25 15:20:00,390.16,390.59,390.0,390.59,3267.0,390.16,390.59,390.0,390.59,3267.0
2019-06-25 15:25:00,390.66,391.28,390.61,391.28,7669.0,390.66,391.28,390.61,391.28,7669.0
2019-06-25 15:30:00,391.28,391.43,391.2,391.28,9600.0,391.28,391.43,391.2,391.28,9600.0
2019-06-25 15:35:00,391.36,391.63,391.27,391.52,9922.0,391.36,391.63,391.27,391.52,9922.0
2019-06-25 15:40:00,391.49,391.54,390.82,390.84,6000.0,391.49,391.54,390.82,390.84,6000.0
2019-06-25 15:45:00,390.87,391.09,390.46,390.97,6700.0,390.87,391.09,390.46,390.97,6700.0
2019-06-25 15:50:00,390.96,391.06,390.38,390.47,18578.0,390.96,391.06,390.38,390.47,18578.0
2019-06-25 15:55:00,390.15,391.22,389.46,391.1,32021.0,390.15,391.22,389.46,391.1,32021.0
2019-06-26 09:30:00,391.49,391.49,388.58,390.8,5739.0,391.49,391.49,388.58,390.8,5739.0
2019-06-26 09:35:00,391.38,392.51,391.38,392.01,1819.0,391.38,392.51,391.38,392.01,1819.0
2019-06-26 09:40:00,392.07,392.07,390.97,391.19,2300.0,392.07,392.07,390.97,391.19,2300.0
2019-06-26 09:45:00,390.85,391.34,389.95,390.47,1999.0,390.85,391.34,389.95,390.47,1999.0
2019-06-26 09:50:00,389.91,389.93,389.33,389.33,2143.0,389.91,389.93,389.33,389.33,2143.0
2019-06-26 09:55:00,389.01,389.32,388.43,389.29,2968.0,389.01,389.32,388.43,389.29,2968.0
2019-06-26 10:00:00,388.91,388.93,388.19,388.45,2933.0,388.91,388.93,388.19,388.45,2933.0
2019-06-26 10:05:00,388.44,388.56,388.05,388.26,3608.0,388.44,388.56,388.05,388.26,3608.0
2019-06-26 10:10:00,388.48,388.48,388.07,388.2,1600.0,388.48,388.48,388.07,388.2,1600.0
2019-06-26 10:15:00,388.17,388.55,388.04,388.04,1074.0,388.17,388.55,388.04,388.04,1074.0
2019-06-26 10:20:00,388.04,388.49,388.04,388.28,1930.0,388.04,388.49,388.04,388.28,1930.0
2019-06-26 10:25:00,388.2,389.3,388.2,389.16,3169.0,388.2,389.3,388.2,389.16,3169.0
2019-06-26 10:30:00,389.48,389.48,389.03,389.09,2630.0,389.48,389.48,389.03,389.09,2630.0
2019-06-26 10:35:00,389.25,389.25,388.64,388.64,2921.0,389.25,389.25,388.64,388.64,2921.0
2019-06-26 10:40:00,388.67,389.03,388.49,388.49,4706.0,388.67,389.03,388.49,388.49,4706.0
2019-06-26 10:45:00,388.3,388.89,388.21,388.89,2731.0,388.3,388.89,388.21,388.89,2731.0
2019-06-26 10:50:00,388.8,388.8,387.93,387.95,2100.0,388.8,388.8,387.93,387.95,2100.0
2019-06-26 10:55:00,388.01,388.11,387.76,387.83,1578.0,388.01,388.11,387.76,387.83,1578.0
2019-06-26 11:00:00,387.81,388.05,387.38,387.44,3313.0,387.81,388.05,387.38,387.44,3313.0
2019-06-26 11:05:00,387.36,387.57,387.25,387.53,2534.0,387.36,387.57,387.25,387.53,2534.0
2019-06-26 11:10:00,387.42,387.42,386.56,386.7,2250.0,387.42,387.42,386.56,386.7,2250.0
2019-06-26 11:15:00,386.47,386.47,385.99,386.12,3300.0,386.47,386.47,385.99,386.12,3300.0
2019-06-26 11:20:00,386.08,386.76,386.08,386.5,3135.0,386.08,386.76,386.08,386.5,3135.0
2019-06-26 11:25:00,386.39,386.85,386.16,386.79,2289.0,386.39,386.85,386.16,386.79,2289.0
2019-06-26 11:30:00,386.91,386.91,386.25,386.61,2100.0,386.91,386.91,386.25,386.61,2100.0
2019-06-26 11:35:00,386.77,386.77,386.29,386.54,3532.0,386.77,386.77,386.29,386.54,3532.0
2019-06-26 11:40:00,386.41,386.98,386.27,386.98,8747.0,386.41,386.98,386.27,386.98,8747.0
2019-06-26 11:45:00,387.04,387.65,387.04,387.4,15596.0,387.04,387.65,387.04,387.4,15596.0
2019-06-26 11:50:00,387.41,387.58,387.39,387.5,2822.0,387.41,387.58,387.39,387.5,2822.0
2019-06-26 11:55:00,387.64,387.73,387.46,387.61,3092.0,387.64,387.73,387.46,387.61,3092.0
2019-06-26 12:00:00,387.61,387.64,387.4,387.5,4100.0,387.61,387.64,387.4,387.5,4100.0
2019-06-26 12:05:00,387.54,387.55,387.45,387.49,2600.0,387.54,387.55,387.45,387.49,2600.0
2019-06-26 12:10:00,387.42,387.68,387.4,387.5,9010.0,387.42,387.68,387.4,387.5,9010.0
2019-06-26 12:15:00,387.58,387.69,387.42,387.69,4200.0,387.58,387.69,387.42,387.69,4200.0
2019-06-26 12:20:00,387.54,387.57,387.39,387.48,13491.0,387.54,387.57,387.39,387.48,13491.0
2019-06-26 12:25:00,387.5,387.62,387.48,387.51,7838.0,387.5,387.62,387.48,387.51,7838.0
2019-06-26 12:30:00,387.59,387.73,387.53,387.54,2767.0,387.59,387.73,387.53,387.54,2767.0
2019-06-26 12:35:00,387.48,387.77,387.4,387.47,3413.0,387.48,387.77,387.4,387.47,3413.0
2019-06-26 12:40:00,387.38,387.51,385.68,386.44,16303.0,387.38,387.51,385.68,386.44,16303.0
2019-06-26 12:45:00,386.41,386.41,385.94,385.94,1948.0,386.41,386.41,385.94,385.94,1948.0
2019-06-26 12:50:00,385.84,385.89,385.62,385.75,8015.0,385.84,385.89,385.62,385.75,8015.0
2019-06-26 12:55:00,385.91,386.01,385.6,386.0,2953.0,385.91,386.01,385.6,386.0,2953.0
2019-06-26 13:00:00,385.94,385.94,385.23,385.49,2961.0,385.94,385.94,385.23,385.49,2961.0
2019-06-26 13:05:00,385.31,385.66,385.31,385.59,5298.0,385.31,385.66,385.31,385.59,5298.0
2019-06-26 13:10:00,385.65,386.26,385.64,386.12,4023.0,385.65,386.26,385.64,386.12,4023.0
2019-06-26 13:15:00,386.21,386.33,385.97,385.97,3400.0,386.21,386.33,385.97,385.97,3400.0
2019-06-26 13:20:00,386.06,386.18,385.93,386.02,1600.0,386.06,386.18,385.93,386.02,1600.0
2019-06-26 13:25:00,386.08,386.35,385.96,386.0,1800.0,386.08,386.35,385.96,386.0,1800.0
2019-06-26 13:30:00,385.92,386.15,385.92,386.12,1600.0,385.92,386.15,385.92,386.12,1600.0
2019-06-26 13:35:00,386.09,386.35,385.97,386.35,1438.0,386.09,386.35,385.97,386.35,1438.0
2019-06-26 13:40:00,386.25,386.64,386.25,386.64,1341.0,386.25,386.64,386.25,386.64,1341.0
2019-06-26 13:45:00,386.69,386.7,386.24,386.28,2500.0,386.69,386.7,386.24,386.28,2500.0
2019-06-26 13:50:00,386.34,386.58,386.33,386.46,3112.0,386.34,386.58,386.33,386.46,3112.0
2019-06-26 13:55:00,386.46,386.73,386.45,386.57,1763.0,386.46,386.73,386.45,386.57,1763.0
2019-06-26 14:00:00,386.68,386.84,386.62,386.67,2500.0,386.68,386.84,386.62,386.67,2500.0
2019-06-26 14:05:00,386.65,386.85,386.64,386.64,1802.0,386.65,386.85,386.64,386.64,1802.0
2019-06-26 14:10:00,386.76,386.87,386.6,386.61,3212.0,386.76,386.87,386.6,386.61,3212.0
2019-06-26 14:15:00,386.61,386.64,386.24,386.51,10308.0,386.61,386.64,386.24,386.51,10308.0
2019-06-26 14:20:00,386.67,386.77,386.57,386.63,1512.0,386.67,386.77,386.57,386.63,1512.0
2019-06-26 14:25:00,386.58,386.77,386.22,386.77,1924.0,386.58,386.77,386.22,386.77,1924.0
2019-06-26 14:30:00,386.67,386.74,386.34,386.59,5868.0,386.67,386.74,386.34,386.59,5868.0
2019-06-26 14:35:00,386.69,386.85,386.56,386.69,4000.0,386.69,386.85,386.56,386.69,4000.0
2019-06-26 14:40:00,386.62,386.62,386.3,386.39,2311.0,386.62,386.62,386.3,386.39,2311.0
2019-06-26 14:45:00,386.25,386.54,386.24,386.47,18320.0,386.25,386.54,386.24,386.47,18320.0
2019-06-26 14:50:00,386.41,386.54,386.26,386.35,4700.0,386.41,386.54,386.26,386.35,4700.0
2019-06-26 14:55:00,386.48,386.79,386.48,386.79,1115.0,386.48,386.79,386.48,386.79,1115.0
2019-06-26 15:00:00,386.94,387.39,386.91,387.18,4182.0,386.94,387.39,386.91,387.18,4182.0
2019-06-26 15:05:00,387.18,387.37,387.12,387.12,2935.0,387.18,387.37,387.12,387.12,2935.0
2019-06-26 15:10:00,387.12,387.23,386.73,386.73,7245.0,387.12,387.23,386.73,386.73,7245.0
2019-06-26 15:15:00,386.82,386.83,386.55,386.56,4609.0,386.82,386.83,386.55,386.56,4609.0
2019-06-26 15:20:00,386.57,387.07,386.57,386.97,6300.0,386.57,387.07,386.57,386.97,6300.0
2019-06-26 15:25:00,386.94,387.15,386.87,387.13,4796.0,386.94,387.15,386.87,387.13,4796.0
2019-06-26 15:30:00,387.2,387.56,386.94,387.03,5019.0,387.2,387.56,386.94,387.03,5019.0
2019-06-26 15:35:00,386.92,387.84,386.92,387.67,4078.0,386.92,387.84,386.92,387.67,4078.0
2019-06-26 15:40:00,387.78,388.27,387.73,388.21,16734.0,387.78,388.27,387.73,388.21,16734.0
2019-06-26 15:45:00,388.02,388.22,387.83,388.11,11246.0,388.02,388.22,387.83,388.11,11246.0
2019-06-26 15:50:00,388.01,388.3,387.95,388.15,7353.0,388.01,388.3,387.95,388.15,7353.0
2019-06-26 15:55:00,388.21,388.75,388.19,388.41,45865.0,388.21,388.75,388.19,388.41,45865.0
2019-06-27 09:30:00,389.75,390.06,389.7,389.71,4549.0,389.75,390.06,389.7,389.71,4549.0
2019-06-27 09:35:00,389.68,389.68,388.14,388.4,3197.0,389.68,389.68,388.14,388.4,3197.0
2019-06-27 09:40:00,388.5,388.66,387.79,388.59,2851.0,388.5,388.66,387.79,388.59,2851.0
2019-06-27 09:45:00,388.81,389.24,388.13,388.13,2000.0,388.81,389.24,388.13,388.13,2000.0
2019-06-27 09:50:00,388.32,388.46,388.07,388.23,600.0,388.32,388.46,388.07,388.23,600.0
2019-06-27 09:55:00,388.33,388.33,387.81,387.81,900.0,388.33,388.33,387.81,387.81,900.0
2019-06-27 10:00:00,387.66,387.66,387.17,387.57,1800.0,387.66,387.66,387.17,387.57,1800.0
2019-06-27 10:05:00,387.63,388.2,387.63,387.99,831.0,387.63,388.2,387.63,387.99,831.0
2019-06-27 10:10:00,387.98,387.98,387.8,387.8,1100.0,387.98,387.98,387.8,387.8,1100.0
2019-06-27 10:15:00,387.86,388.08,387.81,388.08,1400.0,387.86,388.08,387.81,388.08,1400.0
2019-06-27 10:20:00,388.05,388.05,387.89,387.9,300.0,388.05,388.05,387.89,387.9,300.0
2019-06-27 10:25:00,388.07,388.55,388.07,388.44,1600.0,388.07,388.55,388.07,388.44,1600.0
2019-06-27 10:30:00,388.33,388.86,388.33,388.83,1400.0,388.33,388.86,388.33,388.83,1400.0
2019-06-27 10:35:00,388.82,389.49,388.8,389.49,1548.0,388.82,389.49,388.8,389.49,1548.0
2019-06-27 10:40:00,389.39,389.87,389.15,389.6,4200.0,389.39,389.87,389.15,389.6,4200.0
2019-06-27 10:45:00,389.6,389.6,389.21,389.31,3200.0,389.6,389.6,389.21,389.31,3200.0
2019-06-27 10:50:00,389.38,389.75,389.38,389.57,1733.0,389.38,389.75,389.38,389.57,1733.0
2019-06-27 10:55:00,389.49,389.84,389.31,389.74,5627.0,389.49,389.84,389.31,389.74,5627.0
2019-06-27 11:00:00,389.75,389.75,389.67,389.67,600.0,389.75,389.75,389.67,389.67,600.0
2019-06-27 11:05:00,389.67,389.67,389.41,389.47,3841.0,389.67,389.67,389.41,389.47,3841.0
2019-06-27 11:10:00,389.59,389.79,389.54,389.63,3594.0,389.59,389.79,389.54,389.63,3594.0
2019-06-27 11:15:00,389.66,389.8,389.1,389.61,3763.0,389.66,389.8,389.1,389.61,3763.0
2019-06-27 11:20:00,389.79,389.79,388.88,388.88,700.0,389.79,389.79,388.88,388.88,700.0
2019-06-27 11:25:00,389.0,389.18,388.74,389.12,1879.0,389.0,389.18,388.74,389.12,1879.0
2019-06-27 11:30:00,389.12,389.25,389.02,389.25,1200.0,389.12,389.25,389.02,389.25,1200.0
2019-06-27 11:35:00,389.23,389.72,389.23,389.66,1298.0,389.23,389.72,389.23,389.66,1298.0
2019-06-27 11:40:00,389.75,390.0,389.66,390.0,5388.0,389.75,390.0,389.66,390.0,5388.0
2019-06-27 11:45:00,389.88,389.88,389.44,389.44,2322.0,389.88,389.88,389.44,389.44,2322.0
2019-06-27 11:50:00,389.47,389.78,389.47,389.7,2100.0,389.47,389.78,389.47,389.7,2100.0
2019-06-27 11:55:00,389.72,390.35,389.67,390.14,1815.0,389.72,390.35,389.67,390.14,1815.0
2019-06-27 12:00:00,390.26,390.44,389.72,390.12,5415.0,390.26,390.44,389.72,390.12,5415.0
2019-06-27 12:05:00,390.27,390.36,390.14,390.36,800.0,390.27,390.36,390.14,390.36,800.0
2019-06-27 12:10:00,390.52,390.88,390.43,390.55,3920.0,390.52,390.88,390.43,390.55,3920.0
2019-06-27 12:15:00,390.71,390.87,390.54,390.54,9816.0,390.71,390.87,390.54,390.54,9816.0
2019-06-27 12:20:00,390.51,390.63,390.51,390.57,1100.0,390.51,390.63,390.51,390.57,1100.0
2019-06-27 12:25:00,390.71,391.03,390.41,390.41,3950.0,390.71,391.03,390.41,390.41,3950.0
2019-06-27 12:30:00,390.56,390.95,390.56,390.93,1000.0,390.56,390.95,390.56,390.93,1000.0
2019-06-27 12:35:00,390.8,391.09,390.8,391.06,1176.0,390.8,391.09,390.8,391.06,1176.0
2019-06-27 12:40:00,391.13,391.29,391.0,391.0,2800.0,391.13,391.29,391.0,391.0,2800.0
2019-06-27 12:45:00,391.14,391.34,390.9,391.27,3300.0,391.14,391.34,390.9,391.27,3300.0
2019-06-27 12:50:00,391.35,391.54,391.27,391.34,1600.0,391.35,391.54,391.27,391.34,1600.0
2019-06-27 12:55:00,391.61,392.22,391.61,392.22,1400.0,391.61,392.22,391.61,392.22,1400.0
2019-06-27 13:00:00,392.22,392.35,392.01,392.12,1800.0,392.22,392.35,392.01,392.12,1800.0
2019-06-27 13:05:00,392.08,392.57,392.01,392.34,2600.0,392.08,392.57,392.01,392.34,2600.0
2019-06-27 13:10:00,392.34,392.34,392.34,392.34,0.0,392.34,392.34,392.34,392.34,0.0
2019-06-27 13:15:00,392.35,393.04,392.34,392.85,2300.0,392.35,393.04,392.34,392.85,2300.0
2019-06-27 13:20:00,392.82,393.4,392.82,393.0,2879.0,392.82,393.4,392.82,393.0,2879.0
2019-06-27 13:25:00,392.93,393.22,392.93,393.14,1000.0,392.93,393.22,392.93,393.14,1000.0
2019-06-27 13:30:00,393.12,393.63,393.1,393.53,1800.0,393.12,393.63,393.1,393.53,1800.0
2019-06-27 13:35:00,393.43,393.52,393.06,393.1,4075.0,393.43,393.52,393.06,393.1,4075.0
2019-06-27 13:40:00,393.27,393.33,393.2,393.28,6069.0,393.27,393.33,393.2,393.28,6069.0
2019-06-27 13:45:00,393.01,393.03,392.47,393.03,2099.0,393.01,393.03,392.47,393.03,2099.0
2019-06-27 13:50:00,392.84,392.87,392.51,392.87,800.0,392.84,392.87,392.51,392.87,800.0
2019-06-27 13:55:00,392.87,392.87,392.87,392.87,0.0,392.87,392.87,392.87,392.87,0.0
2019-06-27 14:00:00,392.69,392.79,392.48,392.71,913.0,392.69,392.79,392.48,392.71,913.0
2019-06-27 14:05:00,392.69,392.88,392.69,392.88,1600.0,392.69,392.88,392.69,392.88,1600.0
2019-06-27 14:10:00,392.88,393.23,392.88,393.13,1800.0,392.88,393.23,392.88,393.13,1800.0
2019-06-27 14:15:00,393.17,393.17,392.64,392.65,7400.0,393.17,393.17,392.64,392.65,7400.0
2019-06-27 14:20:00,392.6,392.6,392.29,392.3,23100.0,392.6,392.6,392.29,392.3,23100.0
2019-06-27 14:25:00,392.44,392.61,392.33,392.55,2773.0,392.44,392.61,392.33,392.55,2773.0
2019-06-27 14:30:00,392.54,392.78,392.53,392.71,6600.0,392.54,392.78,392.53,392.71,6600.0
2019-06-27 14:35:00,392.69,392.69,392.42,392.44,2100.0,392.69,392.69,392.42,392.44,2100.0
2019-06-27 14:40:00,392.49,392.53,392.16,392.43,1424.0,392.49,392.53,392.16,392.43,1424.0
2019-06-27 14:45:00,392.53,392.56,392.17,392.18,8277.0,392.53,392.56,392.17,392.18,8277.0
2019-06-27 14:50:00,392.18,392.18,391.86,391.88,2262.0,392.18,392.18,391.86,391.88,2262.0
2019-06-27 14:55:00,392.07,392.15,391.88,391.95,1700.0,392.07,392.15,391.88,391.95,1700.0
2019-06-27 15:00:00,391.89,391.98,391.88,391.91,830.0,391.89,391.98,391.88,391.91,830.0
2019-06-27 15:05:00,391.91,392.32,391.91,392.18,4837.0,391.91,392.32,391.91,392.18,4837.0
2019-06-27 15:10:00,392.19,392.75,392.19,392.53,3800.0,392.19,392.75,392.19,392.53,3800.0
2019-06-27 15:15:00,392.55,392.55,392.13,392.27,5496.0,392.55,392.55,392.13,392.27,5496.0
2019-06-27 15:20:00,392.27,392.27,391.79,391.79,2858.0,392.27,392.27,391.79,391.79,2858.0
2019-06-27 15:25:00,392.0,392.11,391.88,392.08,12065.0,392.0,392.11,391.88,392.08,12065.0
2019-06-27 15:30:00,392.0,392.17,391.94,392.17,5636.0,392.0,392.17,391.94,392.17,5636.0
2019-06-27 15:35:00,392.17,392.25,391.96,392.13,5727.0,392.17,392.25,391.96,392.13,5727.0
2019-06-27 15:40:00,392.21,392.43,392.2,392.28,10518.0,392.21,392.43,392.2,392.28,10518.0
2019-06-27 15:45:00,392.24,392.24,391.86,391.98,5902.0,392.24,392.24,391.86,391.98,5902.0
2019-06-27 15:50:00,392.01,392.02,391.64,391.82,7606.0,392.01,392.02,391.64,391.82,7606.0
2019-06-27 15:55:00,391.89,391.89,391.24,391.41,27394.0,391.89,391.89,391.24,391.41,27394.0
2019-06-28 09:30:00,391.46,392.94,390.38,391.73,5508.0,391.46,392.94,390.38,391.73,5508.0
2019-06-28 09:35:00,391.72,392.72,390.81,392.15,5880.0,391.72,392.72,390.81,392.15,5880.0
2019-06-28 09:40:00,392.44,393.12,392.31,393.12,1500.0,392.44,393.12,392.31,393.12,1500.0
2019-06-28 09:45:00,393.02,393.56,392.99,393.29,1600.0,393.02,393.56,392.99,393.29,1600.0
2019-06-28 09:50:00,393.38,393.66,392.37,392.41,6235.0,393.38,393.66,392.37,392.41,6235.0
2019-06-28 09:55:00,392.07,392.29,391.7,391.97,1350.0,392.07,392.29,391.7,391.97,1350.0
2019-06-28 10:00:00,391.97,393.45,391.97,393.45,1900.0,391.97,393.45,391.97,393.45,1900.0
2019-06-28 10:05:00,393.79,394.17,393.74,394.08,4200.0,393.79,394.17,393.74,394.08,4200.0
2019-06-28 10:10:00,394.17,394.29,393.93,394.29,3200.0,394.17,394.29,393.93,394.29,3200.0
2019-06-28 10:15:00,394.24,394.42,393.93,393.95,5100.0,394.24,394.42,393.93,393.95,5100.0
2019-06-28 10:20:00,393.83,394.02,393.66,393.89,3446.0,393.83,394.02,393.66,393.89,3446.0
2019-06-28 10:25:00,393.89,394.5,393.75,394.5,6400.0,393.89,394.5,393.75,394.5,6400.0
2019-06-28 10:30:00,394.32,394.72,393.69,394.24,3055.0,394.32,394.72,393.69,394.24,3055.0
2019-06-28 10:35:00,394.21,395.45,394.19,395.31,7545.0,394.21,395.45,394.19,395.31,7545.0
2019-06-28 10:40:00,395.33,395.38,394.93,394.93,6740.0,395.33,395.38,394.93,394.93,6740.0
2019-06-28 10:45:00,395.04,395.05,394.53,394.75,3800.0,395.04,395.05,394.53,394.75,3800.0
2019-06-28 10:50:00,394.77,394.77,394.6,394.73,1400.0,394.77,394.77,394.6,394.73,1400.0
2019-06-28 10:55:00,394.86,395.64,394.72,395.4,10900.0,394.86,395.64,394.72,395.4,10900.0
2019-06-28 11:00:00,395.56,395.56,394.67,394.9,2508.0,395.56,395.56,394.67,394.9,2508.0
2019-06-28 11:05:00,394.88,395.2,394.75,395.2,2800.0,394.88,395.2,394.75,395.2,2800.0
2019-06-28 11:10:00,395.53,395.8,395.41,395.45,2900.0,395.53,395.8,395.41,395.45,2900.0
2019-06-28 11:15:00,395.56,395.85,395.34,395.83,4300.0,395.56,395.85,395.34,395.83,4300.0
2019-06-28 11:20:00,395.83,396.19,395.82,395.86,5000.0,395.83,396.19,395.82,395.86,5000.0
2019-06-28 11:25:00,395.72,396.13,395.67,396.13,3500.0,395.72,396.13,395.67,396.13,3500.0
2019-06-28 11:30:00,396.23,396.39,396.16,396.25,4200.0,396.23,396.39,396.16,396.25,4200.0
2019-06-28 11:35:00,396.2,396.24,395.89,395.9,814.0,396.2,396.24,395.89,395.9,814.0
2019-06-28 11:40:00,395.77,395.77,395.76,395.77,800.0,395.77,395.77,395.76,395.77,800.0
2019-06-28 11:45:00,395.77,395.77,395.48,395.48,1200.0,395.77,395.77,395.48,395.48,1200.0
2019-06-28 11:50:00,395.54,395.77,395.51,395.77,1100.0,395.54,395.77,395.51,395.77,1100.0
2019-06-28 11:55:00,395.66,395.91,395.65,395.79,1200.0,395.66,395.91,395.65,395.79,1200.0
2019-06-28 12:00:00,395.99,396.07,395.79,395.79,4800.0,395.99,396.07,395.79,395.79,4800.0
2019-06-28 12:05:00,395.73,396.11,395.64,396.06,2602.0,395.73,396.11,395.64,396.06,2602.0
2019-06-28 12:10:00,396.21,396.39,396.06,396.3,4541.0,396.21,396.39,396.06,396.3,4541.0
2019-06-28 12:15:00,396.31,396.49,396.25,396.44,4898.0,396.31,396.49,396.25,396.44,4898.0
2019-06-28 12:20:00,396.55,396.96,396.41,396.52,3801.0,396.55,396.96,396.41,396.52,3801.0
2019-06-28 12:25:00,396.52,396.87,396.52,396.66,3572.0,396.52,396.87,396.52,396.66,3572.0
2019-06-28 12:30:00,396.61,396.65,395.95,395.95,3434.0,396.61,396.65,395.95,395.95,3434.0
2019-06-28 12:35:00,395.98,396.13,395.95,395.96,4100.0,395.98,396.13,395.95,395.96,4100.0
2019-06-28 12:40:00,395.94,396.35,395.93,396.35,3000.0,395.94,396.35,395.93,396.35,3000.0
2019-06-28 12:45:00,396.44,396.58,396.41,396.5,2600.0,396.44,396.58,396.41,396.5,2600.0
2019-06-28 12:50:00,396.6,396.62,396.33,396.33,3700.0,396.6,396.62,396.33,396.33,3700.0
2019-06-28 12:55:00,396.41,396.82,396.4,396.82,2400.0,396.41,396.82,396.4,396.82,2400.0
2019-06-28 13:00:00,396.77,396.77,396.43,396.43,2400.0,396.77,396.77,396.43,396.43,2400.0
2019-06-28 13:05:00,396.4,396.69,396.39,396.69,3488.0,396.4,396.69,396.39,396.69,3488.0
2019-06-28 13:10:00,396.48,397.3,396.46,397.12,5782.0,396.48,397.3,396.46,397.12,5782.0
2019-06-28 13:15:00,397.34,397.49,397.08,397.3,3771.0,397.34,397.49,397.08,397.3,3771.0
2019-06-28 13:20:00,397.51,397.54,397.31,397.5,2000.0,397.51,397.54,397.31,397.5,2000.0
2019-06-28 13:25:00,397.41,397.71,397.4,397.59,8220.0,397.41,397.71,397.4,397.59,8220.0
2019-06-28 13:30:00,397.71,397.71,397.51,397.61,3200.0,397.71,397.71,397.51,397.61,3200.0
2019-06-28 13:35:00,397.61,397.79,397.38,397.38,7300.0,397.61,397.79,397.38,397.38,7300.0
2019-06-28 13:40:00,397.42,397.57,397.3,397.36,2378.0,397.42,397.57,397.3,397.36,2378.0
2019-06-28 13:45:00,397.3,397.4,397.22,397.33,2300.0,397.3,397.4,397.22,397.33,2300.0
2019-06-28 13:50:00,397.33,397.5,397.23,397.26,3614.0,397.33,397.5,397.23,397.26,3614.0
2019-06-28 13:55:00,397.42,397.47,397.23,397.38,1200.0,397.42,397.47,397.23,397.38,1200.0
2019-06-28 14:00:00,397.31,397.66,397.31,397.62,3945.0,397.31,397.66,397.31,397.62,3945.0
2019-06-28 14:05:00,397.58,397.73,397.48,397.67,3389.0,397.58,397.73,397.48,397.67,3389.0
2019-06-28 14:10:00,397.63,398.0,397.63,397.81,1549.0,397.63,398.0,397.63,397.81,1549.0
2019-06-28 14:15:00,397.61,397.66,397.52,397.66,1200.0,397.61,397.66,397.52,397.66,1200.0
2019-06-28 14:20:00,397.66,397.69,397.39,397.39,1998.0,397.66,397.69,397.39,397.39,1998.0
2019-06-28 14:25:00,397.18,397.39,397.17,397.27,700.0,397.18,397.39,397.17,397.27,700.0
2019-06-28 14:30:00,397.35,397.66,397.17,397.44,4775.0,397.35,397.66,397.17,397.44,4775.0
2019-06-28 14:35:00,397.49,397.51,396.42,396.54,4200.0,397.49,397.51,396.42,396.54,4200.0
2019-06-28 14:40:00,396.45,396.97,396.45,396.55,3400.0,396.45,396.97,396.45,396.55,3400.0
2019-06-28 14:45:00,396.65,397.49,396.56,397.35,3000.0,396.65,397.49,396.56,397.35,3000.0
2019-06-28 14:50:00,397.25,397.39,396.77,397.39,2800.0,397.25,397.39,396.77,397.39,2800.0
2019-06-28 14:55:00,397.37,397.37,396.67,396.97,3600.0,397.37,397.37,396.67,396.97,3600.0
2019-06-28 15:00:00,397.03,397.38,396.89,397.23,1600.0,397.03,397.38,396.89,397.23,1600.0
2019-06-28 15:05:00,397.25,397.49,397.19,397.29,4500.0,397.25,397.49,397.19,397.29,4500.0
2019-06-28 15:10:00,397.29,397.3,396.92,397.3,2700.0,397.29,397.3,396.92,397.3,2700.0
2019-06-28 15:15:00,397.27,397.3,397.06,397.26,4238.0,397.27,397.3,397.06,397.26,4238.0
2019-06-28 15:20:00,397.19,397.19,396.65,396.91,4503.0,397.19,397.19,396.65,396.91,4503.0
2019-06-28 15:25:00,396.95,396.97,396.23,396.25,3700.0,396.95,396.97,396.23,396.25,3700.0
2019-06-28 15:30:00,396.46,396.83,396.44,396.51,8382.0,396.46,396.83,396.44,396.51,8382.0
2019-06-28 15:35:00,396.53,396.7,396.35,396.6,6217.0,396.53,396.7,396.35,396.6,6217.0
2019-06-28 15:40:00,396.61,396.74,396.08,396.26,8418.0,396.61,396.74,396.08,396.26,8418.0
2019-06-28 15:45:00,396.26,396.67,396.19,396.53,9310.0,396.26,396.67,396.19,396.53,9310.0
2019-06-28 15:50:00,396.53,396.57,395.72,396.0,23025.0,396.53,396.57,395.72,396.0,23025.0
2019-06-28 15:55:00,396.09,396.13,395.13,395.13,99174.0,396.09,396.13,395.13,395.13,99174.0
2019-07-01 09:30:00,399.96,400.0,397.7,398.23,14902.0,399.96,400.0,397.7,398.23,14902.0
2019-07-01 09:35:00,398.24,399.18,398.24,398.39,6208.0,398.24,399.18,398.24,398.39,6208.0
2019-07-01 09:40:00,398.0,399.81,398.0,399.76,8389.0,398.0,399.81,398.0,399.76,8389.0
2019-07-01 09:45:00,399.72,399.87,397.68,397.77,9249.0,399.72,399.87,397.68,397.77,9249.0
2019-07-01 09:50:00,397.7,398.23,397.65,397.7,3400.0,397.7,398.23,397.65,397.7,3400.0
2019-07-01 09:55:00,397.54,397.98,396.99,397.03,5800.0,397.54,397.98,396.99,397.03,5800.0
2019-07-01 10:00:00,397.44,398.2,397.13,397.87,6635.0,397.44,398.2,397.13,397.87,6635.0
2019-07-01 10:05:00,397.85,398.2,397.41,397.61,9511.0,397.85,398.2,397.41,397.61,9511.0
2019-07-01 10:10:00,397.82,398.25,397.74,398.19,2300.0,397.82,398.25,397.74,398.19,2300.0
2019-07-01 10:15:00,398.18,398.97,397.98,398.79,5272.0,398.18,398.97,397.98,398.79,5272.0
2019-07-01 10:20:00,398.98,399.0,397.74,397.99,8948.0,398.98,399.0,397.74,397.99,8948.0
2019-07-01 10:25:00,397.92,398.18,397.73,398.12,2700.0,397.92,398.18,397.73,398.12,2700.0
2019-07-01 10:30:00,398.16,398.32,397.8,397.98,1500.0,398.16,398.32,397.8,397.98,1500.0
2019-07-01 10:35:00,397.94,398.4,397.94,398.35,3200.0,397.94,398.4,397.94,398.35,3200.0
2019-07-01 10:40:00,398.55,399.08,398.5,398.86,6250.0,398.55,399.08,398.5,398.86,6250.0
2019-07-01 10:45:00,398.83,399.56,398.83,399.33,4423.0,398.83,399.56,398.83,399.33,4423.0
2019-07-01 10:50:00,399.5,399.62,399.2,399.34,4800.0,399.5,399.62,399.2,399.34,4800.0
2019-07-01 10:55:00,399.26,399.26,398.68,399.1,3300.0,399.26,399.26,398.68,399.1,3300.0
2019-07-01 11:00:00,399.12,399.25,399.0,399.06,1700.0,399.12,399.25,399.0,399.06,1700.0
2019-07-01 11:05:00,399.06,399.45,399.05,399.36,2900.0,399.06,399.45,399.05,399.36,2900.0
2019-07-01 11:10:00,399.2,399.5,399.0,399.46,3700.0,399.2,399.5,399.0,399.46,3700.0
2019-07-01 11:15:00,399.46,400.0,399.46,399.56,4581.0,399.46,400.0,399.46,399.56,4581.0
2019-07-01 11:20:00,399.28,399.37,398.97,399.15,4660.0,399.28,399.37,398.97,399.15,4660.0
2019-07-01 11:25:00,399.21,399.5,399.11,399.14,4100.0,399.21,399.5,399.11,399.14,4100.0
2019-07-01 11:30:00,399.14,399.85,399.14,399.5,7898.0,399.14,399.85,399.14,399.5,7898.0
2019-07-01 11:35:00,399.56,399.75,399.51,399.74,5370.0,399.56,399.75,399.51,399.74,5370.0
2019-07-01 11:40:00,399.65,399.99,399.63,399.63,2100.0,399.65,399.99,399.63,399.63,2100.0
2019-07-01 11:45:00,399.63,399.64,399.44,399.44,2800.0,399.63,399.64,399.44,399.44,2800.0
2019-07-01 11:50:00,399.4,399.43,399.06,399.37,2400.0,399.4,399.43,399.06,399.37,2400.0
2019-07-01 11:55:00,399.21,399.26,398.14,398.33,4200.0,399.21,399.26,398.14,398.33,4200.0
2019-07-01 12:00:00,398.12,398.39,398.02,398.19,2000.0,398.12,398.39,398.02,398.19,2000.0
2019-07-01 12:05:00,398.17,398.38,398.11,398.36,1300.0,398.17,398.38,398.11,398.36,1300.0
2019-07-01 12:10:00,398.53,398.63,398.38,398.63,1500.0,398.53,398.63,398.38,398.63,1500.0
2019-07-01 12:15:00,398.47,398.6,398.3,398.51,3762.0,398.47,398.6,398.3,398.51,3762.0
2019-07-01 12:20:00,398.5,398.62,397.4,397.41,4000.0,398.5,398.62,397.4,397.41,4000.0
2019-07-01 12:25:00,397.43,397.43,396.77,396.77,2900.0,397.43,397.43,396.77,396.77,2900.0
2019-07-01 12:30:00,396.65,396.95,396.65,396.76,2000.0,396.65,396.95,396.65,396.76,2000.0
2019-07-01 12:35:00,396.68,397.01,396.68,397.01,1400.0,396.68,397.01,396.68,397.01,1400.0
2019-07-01 12:40:00,396.97,396.98,396.55,396.55,2000.0,396.97,396.98,396.55,396.55,2000.0
2019-07-01 12:45:00,396.55,396.73,396.48,396.65,1355.0,396.55,396.73,396.48,396.65,1355.0
2019-07-01 12:50:00,396.77,396.9,396.58,396.65,2041.0,396.77,396.9,396.58,396.65,2041.0
2019-07-01 12:55:00,396.38,396.39,396.02,396.25,2721.0,396.38,396.39,396.02,396.25,2721.0
2019-07-01 13:00:00,396.28,396.69,396.22,396.69,2478.0,396.28,396.69,396.22,396.69,2478.0
2019-07-01 13:05:00,396.94,397.34,396.7,397.34,2074.0,396.94,397.34,396.7,397.34,2074.0
2019-07-01 13:10:00,397.15,397.15,396.53,396.67,2480.0,397.15,397.15,396.53,396.67,2480.0
2019-07-01 13:15:00,396.88,397.0,396.74,397.0,1800.0,396.88,397.0,396.74,397.0,1800.0
2019-07-01 13:20:00,397.0,397.21,396.79,397.21,2549.0,397.0,397.21,396.79,397.21,2549.0
2019-07-01 13:25:00,397.23,397.23,396.94,397.08,2200.0,397.23,397.23,396.94,397.08,2200.0
2019-07-01 13:30:00,397.2,397.51,397.09,397.35,2300.0,397.2,397.51,397.09,397.35,2300.0
2019-07-01 13:35:00,397.37,397.77,397.37,397.74,2800.0,397.37,397.77,397.37,397.74,2800.0
2019-07-01 13:40:00,397.76,397.88,397.65,397.68,2423.0,397.76,397.88,397.65,397.68,2423.0
2019-07-01 13:45:00,397.72,397.72,397.46,397.62,2900.0,397.72,397.72,397.46,397.62,2900.0
2019-07-01 13:50:00,397.62,397.78,397.45,397.52,3126.0,397.62,397.78,397.45,397.52,3126.0
2019-07-01 13:55:00,397.54,397.61,397.41,397.61,2000.0,397.54,397.61,397.41,397.61,2000.0
2019-07-01 14:00:00,397.55,397.64,397.35,397.46,2700.0,397.55,397.64,397.35,397.46,2700.0
2019-07-01 14:05:00,397.6,397.69,397.45,397.64,2000.0,397.6,397.69,397.45,397.64,2000.0
2019-07-01 14:10:00,397.68,397.97,397.67,397.97,3763.0,397.68,397.97,397.67,397.97,3763.0
2019-07-01 14:15:00,397.9,397.9,397.18,397.18,2000.0,397.9,397.9,397.18,397.18,2000.0
2019-07-01 14:20:00,397.11,397.17,396.85,396.99,1600.0,397.11,397.17,396.85,396.99,1600.0
2019-07-01 14:25:00,397.08,397.08,396.64,396.64,1368.0,397.08,397.08,396.64,396.64,1368.0
2019-07-01 14:30:00,396.58,397.0,396.34,396.71,5411.0,396.58,397.0,396.34,396.71,5411.0
2019-07-01 14:35:00,396.76,397.03,396.62,396.91,2100.0,396.76,397.03,396.62,396.91,2100.0
2019-07-01 14:40:00,396.97,396.98,396.74,396.85,1700.0,396.97,396.98,396.74,396.85,1700.0
2019-07-01 14:45:00,396.9,397.24,396.83,397.17,1800.0,396.9,397.24,396.83,397.17,1800.0
2019-07-01 14:50:00,397.39,397.39,397.15,397.28,1000.0,397.39,397.39,397.15,397.28,1000.0
2019-07-01 14:55:00,397.35,397.35,396.99,396.99,2908.0,397.35,397.35,396.99,396.99,2908.0
2019-07-01 15:00:00,396.99,397.27,396.91,397.08,2700.0,396.99,397.27,396.91,397.08,2700.0
2019-07-01 15:05:00,397.14,397.24,396.98,397.0,1821.0,397.14,397.24,396.98,397.0,1821.0
2019-07-01 15:10:00,397.13,397.33,396.94,397.1,3500.0,397.13,397.33,396.94,397.1,3500.0
2019-07-01 15:15:00,397.18,397.45,397.07,397.35,5153.0,397.18,397.45,397.07,397.35,5153.0
2019-07-01 15:20:00,397.41,397.45,397.07,397.44,4410.0,397.41,397.45,397.07,397.44,4410.0
2019-07-01 15:25:00,397.45,397.96,397.45,397.54,4629.0,397.45,397.96,397.45,397.54,4629.0
2019-07-01 15:30:00,397.62,398.15,397.62,397.98,7251.0,397.62,398.15,397.62,397.98,7251.0
2019-07-01 15:35:00,397.91,398.13,397.84,398.0,6365.0,397.91,398.13,397.84,398.0,6365.0
2019-07-01 15:40:00,398.09,398.44,397.96,398.13,7968.0,398.09,398.44,397.96,398.13,7968.0
2019-07-01 15:45:00,398.18,398.43,397.9,397.96,13970.0,398.18,398.43,397.9,397.96,13970.0
2019-07-01 15:50:00,398.05,398.4,397.66,397.8,21261.0,398.05,398.4,397.66,397.8,21261.0
2019-07-01 15:55:00,397.86,398.25,397.24,397.74,52715.0,397.86,398.25,397.24,397.74,52715.0
2019-07-02 09:30:00,398.84,399.81,397.55,397.74,8487.0,398.84,399.81,397.55,397.74,8487.0
2019-07-02 09:35:00,398.17,398.93,397.32,398.32,7001.0,398.17,398.93,397.32,398.32,7001.0
2019-07-02 09:40:00,398.32,399.1,396.46,397.71,5845.0,398.32,399.1,396.46,397.71,5845.0
2019-07-02 09:45:00,397.72,398.52,397.36,397.98,6443.0,397.72,398.52,397.36,397.98,6443.0
2019-07-02 09:50:00,397.67,397.91,396.75,396.75,2800.0,397.67,397.91,396.75,396.75,2800.0
2019-07-02 09:55:00,396.45,397.12,396.1,396.33,4277.0,396.45,397.12,396.1,396.33,4277.0
2019-07-02 10:00:00,396.17,396.87,395.95,395.98,3871.0,396.17,396.87,395.95,395.98,3871.0
2019-07-02 10:05:00,396.23,396.23,395.5,395.5,1700.0,396.23,396.23,395.5,395.5,1700.0
2019-07-02 10:10:00,395.65,396.13,395.3,395.98,3800.0,395.65,396.13,395.3,395.98,3800.0
2019-07-02 10:15:00,396.19,396.27,395.88,396.12,2800.0,396.19,396.27,395.88,396.12,2800.0
2019-07-02 10:20:00,396.25,396.53,395.75,395.94,3925.0,396.25,396.53,395.75,395.94,3925.0
2019-07-02 10:25:00,395.74,396.03,395.47,395.61,3061.0,395.74,396.03,395.47,395.61,3061.0
2019-07-02 10:30:00,395.71,396.13,395.66,396.13,2100.0,395.71,396.13,395.66,396.13,2100.0
2019-07-02 10:35:00,395.92,396.26,395.92,395.92,5900.0,395.92,396.26,395.92,395.92,5900.0
2019-07-02 10:40:00,396.06,396.17,395.92,395.97,3999.0,396.06,396.17,395.92,395.97,3999.0
2019-07-02 10:45:00,396.02,396.76,395.91,396.44,2428.0,396.02,396.76,395.91,396.44,2428.0
2019-07-02 10:50:00,396.59,396.86,396.47,396.48,5602.0,396.59,396.86,396.47,396.48,5602.0
2019-07-02 10:55:00,396.71,396.71,395.62,396.21,7624.0,396.71,396.71,395.62,396.21,7624.0
2019-07-02 11:00:00,396.27,397.11,396.26,396.97,3416.0,396.27,397.11,396.26,396.97,3416.0
2019-07-02 11:05:00,396.96,397.28,396.82,396.96,3300.0,396.96,397.28,396.82,396.96,3300.0
2019-07-02 11:10:00,397.26,397.27,396.69,396.84,5750.0,397.26,397.27,396.69,396.84,5750.0
2019-07-02 11:15:00,396.84,397.14,396.52,397.08,2115.0,396.84,397.14,396.52,397.08,2115.0
2019-07-02 11:20:00,397.23,397.24,396.82,396.82,3400.0,397.23,397.24,396.82,396.82,3400.0
2019-07-02 11:25:00,396.81,397.09,396.57,396.75,6522.0,396.81,397.09,396.57,396.75,6522.0
2019-07-02 11:30:00,397.08,397.42,397.03,397.28,2025.0,397.08,397.42,397.03,397.28,2025.0
2019-07-02 11:35:00,397.18,397.73,397.18,397.73,2000.0,397.18,397.73,397.18,397.73,2000.0
2019-07-02 11:40:00,397.6,398.03,397.45,397.91,2400.0,397.6,398.03,397.45,397.91,2400.0
2019-07-02 11:45:00,397.78,397.82,397.41,397.69,4400.0,397.78,397.82,397.41,397.69,4400.0
2019-07-02 11:50:00,397.69,398.15,397.67,397.74,2400.0,397.69,398.15,397.67,397.74,2400.0
2019-07-02 11:55:00,397.9,398.08,397.77,397.96,3555.0,397.9,398.08,397.77,397.96,3555.0
2019-07-02 12:00:00,398.06,398.34,397.95,398.14,2000.0,398.06,398.34,397.95,398.14,2000.0
2019-07-02 12:05:00,398.22,398.48,398.14,398.44,1400.0,398.22,398.48,398.14,398.44,1400.0
2019-07-02 12:10:00,398.8,398.8,398.39,398.4,800.0,398.8,398.8,398.39,398.4,800.0
2019-07-02 12:15:00,398.25,398.54,398.05,398.54,5313.0,398.25,398.54,398.05,398.54,5313.0
2019-07-02 12:20:00,398.6,398.83,398.55,398.83,2200.0,398.6,398.83,398.55,398.83,2200.0
2019-07-02 12:25:00,398.74,398.74,398.46,398.47,2550.0,398.74,398.74,398.46,398.47,2550.0
2019-07-02 12:30:00,398.63,398.63,398.26,398.27,4650.0,398.63,398.63,398.26,398.27,4650.0
2019-07-02 12:35:00,398.25,398.43,398.24,398.4,5050.0,398.25,398.43,398.24,398.4,5050.0
2019-07-02 12:40:00,398.28,398.43,398.27,398.39,3100.0,398.28,398.43,398.27,398.39,3100.0
2019-07-02 12:45:00,398.46,398.49,398.3,398.42,2900.0,398.46,398.49,398.3,398.42,2900.0
2019-07-02 12:50:00,398.28,398.31,398.04,398.31,2400.0,398.28,398.31,398.04,398.31,2400.0
2019-07-02 12:55:00,398.22,398.22,398.1,398.11,3210.0,398.22,398.22,398.1,398.11,3210.0
2019-07-02 13:00:00,398.19,398.31,397.98,398.17,3114.0,398.19,398.31,397.98,398.17,3114.0
2019-07-02 13:05:00,398.18,398.19,398.14,398.19,500.0,398.18,398.19,398.14,398.19,500.0
2019-07-02 13:10:00,398.19,398.26,398.13,398.25,1500.0,398.19,398.26,398.13,398.25,1500.0
2019-07-02 13:15:00,398.33,398.35,398.12,398.32,5185.0,398.33,398.35,398.12,398.32,5185.0
2019-07-02 13:20:00,398.16,398.29,398.13,398.24,2400.0,398.16,398.29,398.13,398.24,2400.0
2019-07-02 13:25:00,398.27,398.38,398.23,398.38,2500.0,398.27,398.38,398.23,398.38,2500.0
2019-07-02 13:30:00,398.34,398.4,398.12,398.37,6966.0,398.34,398.4,398.12,398.37,6966.0
2019-07-02 13:35:00,398.36,398.51,398.21,398.47,7213.0,398.36,398.51,398.21,398.47,7213.0
2019-07-02 13:40:00,398.52,398.67,398.38,398.53,900.0,398.52,398.67,398.38,398.53,900.0
2019-07-02 13:45:00,398.54,398.76,398.54,398.66,3088.0,398.54,398.76,398.54,398.66,3088.0
2019-07-02 13:50:00,398.66,398.75,398.59,398.69,2000.0,398.66,398.75,398.59,398.69,2000.0
2019-07-02 13:55:00,398.77,398.84,398.67,398.82,5400.0,398.77,398.84,398.67,398.82,5400.0
2019-07-02 14:00:00,398.82,399.05,398.82,399.04,1651.0,398.82,399.05,398.82,399.04,1651.0
2019-07-02 14:05:00,399.0,399.22,398.91,399.19,4243.0,399.0,399.22,398.91,399.19,4243.0
2019-07-02 14:10:00,399.21,399.28,398.87,398.87,3541.0,399.21,399.28,398.87,398.87,3541.0
2019-07-02 14:15:00,398.82,398.9,398.58,398.62,2100.0,398.82,398.9,398.58,398.62,2100.0
2019-07-02 14:20:00,398.62,398.7,398.45,398.69,3100.0,398.62,398.7,398.45,398.69,3100.0
2019-07-02 14:25:00,398.6,398.65,398.23,398.23,2525.0,398.6,398.65,398.23,398.23,2525.0
2019-07-02 14:30:00,398.37,398.4,398.3,398.3,1500.0,398.37,398.4,398.3,398.3,1500.0
2019-07-02 14:35:00,398.31,398.34,398.2,398.34,3368.0,398.31,398.34,398.2,398.34,3368.0
2019-07-02 14:40:00,398.34,398.66,398.26,398.63,2000.0,398.34,398.66,398.26,398.63,2000.0
2019-07-02 14:45:00,398.73,398.85,398.56,398.81,1800.0,398.73,398.85,398.56,398.81,1800.0
2019-07-02 14:50:00,398.71,398.77,397.97,398.08,2538.0,398.71,398.77,397.97,398.08,2538.0
2019-07-02 14:55:00,397.91,398.2,397.89,398.2,2433.0,397.91,398.2,397.89,398.2,2433.0
2019-07-02 15:00:00,398.13,398.5,398.13,398.5,1625.0,398.13,398.5,398.13,398.5,1625.0
2019-07-02 15:05:00,398.56,398.69,398.44,398.58,2700.0,398.56,398.69,398.44,398.58,2700.0
2019-07-02 15:10:00,398.58,398.68,398.27,398.27,4992.0,398.58,398.68,398.27,398.27,4992.0
2019-07-02 15:15:00,398.44,398.57,398.38,398.38,2100.0,398.44,398.57,398.38,398.38,2100.0
2019-07-02 15:20:00,398.51,399.05,398.51,398.79,3028.0,398.51,399.05,398.51,398.79,3028.0
2019-07-02 15:25:00,398.86,399.13,398.8,399.11,7327.0,398.86,399.13,398.8,399.11,7327.0
2019-07-02 15:30:00,399.11,399.16,398.82,399.15,8300.0,399.11,399.16,398.82,399.15,8300.0
2019-07-02 15:35:00,399.08,399.14,398.83,398.85,7116.0,399.08,399.14,398.83,398.85,7116.0
2019-07-02 15:40:00,398.84,398.89,398.26,398.26,7803.0,398.84,398.89,398.26,398.26,7803.0
2019-07-02 15:45:00,398.35,398.61,398.02,398.1,9756.0,398.35,398.61,398.02,398.1,9756.0
2019-07-02 15:50:00,398.09,398.54,398.01,398.45,17075.0,398.09,398.54,398.01,398.45,17075.0
2019-07-02 15:55:00,398.26,398.74,398.02,398.71,35156.0,398.26,398.74,398.02,398.71,35156.0
2019-07-03 09:30:00,399.71,399.81,397.68,399.81,6386.0,399.71,399.81,397.68,399.81,6386.0
2019-07-03 09:35:00,399.99,400.0,398.92,399.31,6541.0,399.99,400.0,398.92,399.31,6541.0
2019-07-03 09:40:00,399.2,400.0,399.1,399.2,9120.0,399.2,400.0,399.1,399.2,9120.0
2019-07-03 09:45:00,399.51,400.0,399.51,399.78,5125.0,399.51,400.0,399.51,399.78,5125.0
2019-07-03 09:50:00,399.78,400.0,399.45,399.69,5620.0,399.78,400.0,399.45,399.69,5620.0
2019-07-03 09:55:00,399.67,400.05,399.66,399.86,6136.0,399.67,400.05,399.66,399.86,6136.0
2019-07-03 10:00:00,400.05,400.71,399.92,400.6,3454.0,400.05,400.71,399.92,400.6,3454.0
2019-07-03 10:05:00,400.66,400.96,400.66,400.84,3300.0,400.66,400.96,400.66,400.84,3300.0
2019-07-03 10:10:00,400.91,400.93,400.34,400.49,4300.0,400.91,400.93,400.34,400.49,4300.0
2019-07-03 10:15:00,400.68,401.37,400.68,401.37,6444.0,400.68,401.37,400.68,401.37,6444.0
2019-07-03 10:20:00,401.47,401.72,401.14,401.72,2111.0,401.47,401.72,401.14,401.72,2111.0
2019-07-03 10:25:00,401.75,401.94,401.44,401.58,3560.0,401.75,401.94,401.44,401.58,3560.0
2019-07-03 10:30:00,401.68,401.97,401.68,401.7,1643.0,401.68,401.97,401.68,401.7,1643.0
2019-07-03 10:35:00,401.64,401.81,401.55,401.68,5371.0,401.64,401.81,401.55,401.68,5371.0
2019-07-03 10:40:00,401.75,401.82,401.3,401.6,5299.0,401.75,401.82,401.3,401.6,5299.0
2019-07-03 10:45:00,401.65,401.91,401.05,401.05,5100.0,401.65,401.91,401.05,401.05,5100.0
2019-07-03 10:50:00,401.12,401.33,400.61,400.85,3923.0,401.12,401.33,400.61,400.85,3923.0
2019-07-03 10:55:00,400.89,401.1,400.81,400.81,7000.0,400.89,401.1,400.81,400.81,7000.0
2019-07-03 11:00:00,400.68,401.34,400.61,401.03,5011.0,400.68,401.34,400.61,401.03,5011.0
2019-07-03 11:05:00,401.09,401.09,400.63,400.72,1824.0,401.09,401.09,400.63,400.72,1824.0
2019-07-03 11:10:00,400.78,400.8,400.56,400.56,1737.0,400.78,400.8,400.56,400.56,1737.0
2019-07-03 11:15:00,400.46,400.97,400.46,400.87,2929.0,400.46,400.97,400.46,400.87,2929.0
2019-07-03 11:20:00,400.96,401.03,400.18,400.18,3423.0,400.96,401.03,400.18,400.18,3423.0
2019-07-03 11:25:00,400.24,400.47,400.0,400.46,3825.0,400.24,400.47,400.0,400.46,3825.0
2019-07-03 11:30:00,400.46,400.53,400.19,400.48,8097.0,400.46,400.53,400.19,400.48,8097.0
2019-07-03 11:35:00,400.44,400.65,400.3,400.62,4414.0,400.44,400.65,400.3,400.62,4414.0
2019-07-03 11:40:00,400.86,401.08,400.86,401.02,2220.0,400.86,401.08,400.86,401.02,2220.0
2019-07-03 11:45:00,401.09,401.12,400.39,400.39,4425.0,401.09,401.12,400.39,400.39,4425.0
2019-07-03 11:50:00,400.22,400.38,399.68,400.38,4610.0,400.22,400.38,399.68,400.38,4610.0
2019-07-03 11:55:00,400.59,400.59,400.32,400.53,3019.0,400.59,400.59,400.32,400.53,3019.0
2019-07-03 12:00:00,400.57,400.57,400.19,400.19,1450.0,400.57,400.57,400.19,400.19,1450.0
2019-07-03 12:05:00,400.12,400.17,399.96,399.96,1825.0,400.12,400.17,399.96,399.96,1825.0
2019-07-03 12:10:00,399.97,400.56,399.95,400.25,6285.0,399.97,400.56,399.95,400.25,6285.0
2019-07-03 12:15:00,400.28,400.71,400.15,400.69,3279.0,400.28,400.71,400.15,400.69,3279.0
2019-07-03 12:20:00,400.67,400.95,400.48,400.79,6011.0,400.67,400.95,400.48,400.79,6011.0
2019-07-03 12:25:00,400.87,401.42,400.82,400.82,7480.0,400.87,401.42,400.82,400.82,7480.0
2019-07-03 12:30:00,400.9,401.16,400.66,400.66,5565.0,400.9,401.16,400.66,400.66,5565.0
2019-07-03 12:35:00,400.71,401.08,400.66,400.67,6715.0,400.71,401.08,400.66,400.67,6715.0
2019-07-03 12:40:00,400.67,400.92,400.41,400.52,7421.0,400.67,400.92,400.41,400.52,7421.0
2019-07-03 12:45:00,400.49,400.82,400.11,400.82,7100.0,400.49,400.82,400.11,400.82,7100.0
2019-07-03 12:50:00,400.72,400.81,399.9,399.9,5811.0,400.72,400.81,399.9,399.9,5811.0
2019-07-03 12:55:00,399.99,400.33,399.83,399.91,18128.0,399.99,400.33,399.83,399.91,18128.0
2019-07-05 09:30:00,396.99,398.98,396.99,398.27,5872.0,396.99,398.98,396.99,398.27,5872.0
2019-07-05 09:35:00,398.52,400.75,398.4,400.25,10744.0,398.52,400.75,398.4,400.25,10744.0
2019-07-05 09:40:00,400.48,401.21,400.31,400.64,16066.0,400.48,401.21,400.31,400.64,16066.0
2019-07-05 09:45:00,400.5,401.92,400.23,401.54,11742.0,400.5,401.92,400.23,401.54,11742.0
2019-07-05 09:50:00,401.54,401.57,399.55,399.99,10789.0,401.54,401.57,399.55,399.99,10789.0
2019-07-05 09:55:00,399.46,399.78,399.03,399.04,3000.0,399.46,399.78,399.03,399.04,3000.0
2019-07-05 10:00:00,398.78,400.0,398.78,399.85,4504.0,398.78,400.0,398.78,399.85,4504.0
2019-07-05 10:05:00,399.84,400.38,399.37,399.9,3244.0,399.84,400.38,399.37,399.9,3244.0
2019-07-05 10:10:00,399.76,400.58,399.53,400.58,6109.0,399.76,400.58,399.53,400.58,6109.0
2019-07-05 10:15:00,401.06,401.15,400.15,400.15,2541.0,401.06,401.15,400.15,400.15,2541.0
2019-07-05 10:20:00,400.0,400.23,399.36,399.94,8780.0,400.0,400.23,399.36,399.94,8780.0
2019-07-05 10:25:00,399.94,400.5,399.78,400.09,5832.0,399.94,400.5,399.78,400.09,5832.0
2019-07-05 10:30:00,400.21,400.22,399.45,399.45,3700.0,400.21,400.22,399.45,399.45,3700.0
2019-07-05 10:35:00,399.23,399.69,399.12,399.44,3315.0,399.23,399.69,399.12,399.44,3315.0
2019-07-05 10:40:00,399.21,399.54,399.12,399.48,2200.0,399.21,399.54,399.12,399.48,2200.0
2019-07-05 10:45:00,399.36,399.94,399.19,399.94,8505.0,399.36,399.94,399.19,399.94,8505.0
2019-07-05 10:50:00,400.03,400.61,400.03,400.61,2115.0,400.03,400.61,400.03,400.61,2115.0
2019-07-05 10:55:00,400.56,400.56,400.17,400.34,3400.0,400.56,400.56,400.17,400.34,3400.0
2019-07-05 11:00:00,400.43,400.55,400.14,400.37,3563.0,400.43,400.55,400.14,400.37,3563.0
2019-07-05 11:05:00,400.44,400.44,400.02,400.38,3000.0,400.44,400.44,400.02,400.38,3000.0
2019-07-05 11:10:00,400.52,400.63,400.52,400.63,300.0,400.52,400.63,400.52,400.63,300.0
2019-07-05 11:15:00,400.95,401.74,400.95,401.74,3629.0,400.95,401.74,400.95,401.74,3629.0
2019-07-05 11:20:00,401.79,401.91,401.3,401.3,3500.0,401.79,401.91,401.3,401.3,3500.0
2019-07-05 11:25:00,401.24,401.57,401.17,401.57,2000.0,401.24,401.57,401.17,401.57,2000.0
2019-07-05 11:30:00,401.37,401.42,401.19,401.42,3160.0,401.37,401.42,401.19,401.42,3160.0
2019-07-05 11:35:00,401.58,401.78,401.43,401.53,2100.0,401.58,401.78,401.43,401.53,2100.0
2019-07-05 11:40:00,401.75,401.89,401.14,401.25,5925.0,401.75,401.89,401.14,401.25,5925.0
2019-07-05 11:45:00,401.01,401.07,400.52,400.54,2000.0,401.01,401.07,400.52,400.54,2000.0
2019-07-05 11:50:00,400.7,400.8,400.53,400.54,2410.0,400.7,400.8,400.53,400.54,2410.0
2019-07-05 11:55:00,400.56,400.67,400.43,400.54,2000.0,400.56,400.67,400.43,400.54,2000.0
2019-07-05 12:00:00,400.62,400.67,400.08,400.08,2044.0,400.62,400.67,400.08,400.08,2044.0
2019-07-05 12:05:00,400.11,400.34,400.06,400.26,2900.0,400.11,400.34,400.06,400.26,2900.0
2019-07-05 12:10:00,401.0,401.0,400.69,400.87,3365.0,401.0,401.0,400.69,400.87,3365.0
2019-07-05 12:15:00,400.93,401.0,400.18,400.35,14190.0,400.93,401.0,400.18,400.35,14190.0
2019-07-05 12:20:00,400.42,400.54,400.12,400.35,11394.0,400.42,400.54,400.12,400.35,11394.0
2019-07-05 12:25:00,400.39,400.42,399.78,399.92,14770.0,400.39,400.42,399.78,399.92,14770.0
2019-07-05 12:30:00,399.89,400.0,399.65,399.96,14223.0,399.89,400.0,399.65,399.96,14223.0
2019-07-05 12:35:00,400.36,400.36,400.28,400.3,1400.0,400.36,400.36,400.28,400.3,1400.0
2019-07-05 12:40:00,400.38,400.97,400.38,400.47,3745.0,400.38,400.97,400.38,400.47,3745.0
2019-07-05 12:45:00,400.46,400.97,400.45,400.89,2200.0,400.46,400.97,400.45,400.89,2200.0
2019-07-05 12:50:00,400.89,401.03,400.79,400.79,1707.0,400.89,401.03,400.79,400.79,1707.0
2019-07-05 12:55:00,400.68,400.73,400.5,400.5,1946.0,400.68,400.73,400.5,400.5,1946.0
2019-07-05 13:00:00,400.48,400.64,400.16,400.22,3500.0,400.48,400.64,400.16,400.22,3500.0
2019-07-05 13:05:00,400.5,400.5,400.21,400.25,4970.0,400.5,400.5,400.21,400.25,4970.0
2019-07-05 13:10:00,400.44,400.45,399.93,400.08,1900.0,400.44,400.45,399.93,400.08,1900.0
2019-07-05 13:15:00,400.0,400.23,400.0,400.12,2600.0,400.0,400.23,400.0,400.12,2600.0
2019-07-05 13:20:00,400.11,400.79,400.1,400.68,1320.0,400.11,400.79,400.1,400.68,1320.0
2019-07-05 13:25:00,400.91,401.07,400.88,401.07,800.0,400.91,401.07,400.88,401.07,800.0
2019-07-05 13:30:00,401.08,401.2,400.86,401.06,4942.0,401.08,401.2,400.86,401.06,4942.0
2019-07-05 13:35:00,401.01,401.07,401.01,401.02,1231.0,401.01,401.07,401.01,401.02,1231.0
2019-07-05 13:40:00,401.0,401.15,400.93,401.11,2900.0,401.0,401.15,400.93,401.11,2900.0
2019-07-05 13:45:00,401.08,401.08,401.02,401.03,200.0,401.08,401.08,401.02,401.03,200.0
2019-07-05 13:50:00,401.03,401.19,400.98,401.05,4807.0,401.03,401.19,400.98,401.05,4807.0
2019-07-05 13:55:00,401.02,401.08,400.94,400.95,900.0,401.02,401.08,400.94,400.95,900.0
2019-07-05 14:00:00,401.11,401.29,401.11,401.19,2659.0,401.11,401.29,401.11,401.19,2659.0
2019-07-05 14:05:00,401.16,401.28,400.92,401.28,4345.0,401.16,401.28,400.92,401.28,4345.0
2019-07-05 14:10:00,401.59,401.68,401.38,401.48,1900.0,401.59,401.68,401.38,401.48,1900.0
2019-07-05 14:15:00,401.39,402.0,401.39,401.82,2770.0,401.39,402.0,401.39,401.82,2770.0
2019-07-05 14:20:00,401.71,402.16,401.71,402.02,2000.0,401.71,402.16,401.71,402.02,2000.0
2019-07-05 14:25:00,402.02,402.04,401.79,401.8,4448.0,402.02,402.04,401.79,401.8,4448.0
2019-07-05 14:30:00,401.91,402.23,401.9,402.21,2100.0,401.91,402.23,401.9,402.21,2100.0
2019-07-05 14:35:00,402.17,402.4,402.03,402.4,3414.0,402.17,402.4,402.03,402.4,3414.0
2019-07-05 14:40:00,402.45,402.59,402.12,402.22,1700.0,402.45,402.59,402.12,402.22,1700.0
2019-07-05 14:45:00,402.42,402.5,402.27,402.39,750.0,402.42,402.5,402.27,402.39,750.0
2019-07-05 14:50:00,402.5,402.62,402.32,402.32,2800.0,402.5,402.62,402.32,402.32,2800.0
2019-07-05 14:55:00,402.3,402.39,402.04,402.3,3200.0,402.3,402.39,402.04,402.3,3200.0
2019-07-05 15:00:00,402.37,402.45,402.3,402.3,2000.0,402.37,402.45,402.3,402.3,2000.0
2019-07-05 15:05:00,402.39,402.39,401.92,401.98,3000.0,402.39,402.39,401.92,401.98,3000.0
2019-07-05 15:10:00,401.75,401.85,401.36,401.38,3206.0,401.75,401.85,401.36,401.38,3206.0
2019-07-05 15:15:00,401.46,401.5,400.94,401.5,4412.0,401.46,401.5,400.94,401.5,4412.0
2019-07-05 15:20:00,401.57,401.59,401.39,401.42,3300.0,401.57,401.59,401.39,401.42,3300.0
2019-07-05 15:25:00,401.42,401.44,400.94,401.22,7894.0,401.42,401.44,400.94,401.22,7894.0
2019-07-05 15:30:00,401.43,401.43,400.85,400.85,4400.0,401.43,401.43,400.85,400.85,4400.0
2019-07-05 15:35:00,400.91,401.22,400.72,400.84,5600.0,400.91,401.22,400.72,400.84,5600.0
2019-07-05 15:40:00,400.97,401.29,400.94,401.05,4700.0,400.97,401.29,400.94,401.05,4700.0
2019-07-05 15:45:00,401.11,401.29,400.92,400.93,7500.0,401.11,401.29,400.92,400.93,7500.0
2019-07-05 15:50:00,400.93,401.05,400.59,400.68,12374.0,400.93,401.05,400.59,400.68,12374.0
2019-07-05 15:55:00,400.66,401.7,400.59,401.67,35452.0,400.66,401.7,400.59,401.67,35452.0
2019-07-08 09:30:00,399.87,400.33,398.37,398.46,5510.0,399.87,400.33,398.37,398.46,5510.0
2019-07-08 09:35:00,398.1,400.82,398.1,400.12,1700.0,398.1,400.82,398.1,400.12,1700.0
2019-07-08 09:40:00,400.03,400.75,399.78,400.7,5034.0,400.03,400.75,399.78,400.7,5034.0
2019-07-08 09:45:00,400.89,400.98,400.56,400.98,1700.0,400.89,400.98,400.56,400.98,1700.0
2019-07-08 09:50:00,400.85,400.89,399.76,399.76,4305.0,400.85,400.89,399.76,399.76,4305.0
2019-07-08 09:55:00,399.75,399.75,398.82,398.82,1100.0,399.75,399.75,398.82,398.82,1100.0
2019-07-08 10:00:00,399.13,399.69,398.82,399.69,5017.0,399.13,399.69,398.82,399.69,5017.0
2019-07-08 10:05:00,399.45,400.26,399.45,399.77,2400.0,399.45,400.26,399.45,399.77,2400.0
2019-07-08 10:10:00,399.58,400.15,399.35,400.15,1500.0,399.58,400.15,399.35,400.15,1500.0
2019-07-08 10:15:00,400.52,401.05,400.43,400.43,4475.0,400.52,401.05,400.43,400.43,4475.0
2019-07-08 10:20:00,400.64,400.77,400.16,400.54,3240.0,400.64,400.77,400.16,400.54,3240.0
2019-07-08 10:25:00,400.56,400.56,400.28,400.38,1000.0,400.56,400.56,400.28,400.38,1000.0
2019-07-08 10:30:00,400.19,400.83,400.19,400.82,2600.0,400.19,400.83,400.19,400.82,2600.0
2019-07-08 10:35:00,400.9,401.04,400.7,400.93,3198.0,400.9,401.04,400.7,400.93,3198.0
2019-07-08 10:40:00,400.95,401.72,400.95,401.72,1400.0,400.95,401.72,400.95,401.72,1400.0
2019-07-08 10:45:00,401.61,401.68,401.29,401.36,5113.0,401.61,401.68,401.29,401.36,5113.0
2019-07-08 10:50:00,401.09,401.09,400.43,400.75,1300.0,401.09,401.09,400.43,400.75,1300.0
2019-07-08 10:55:00,400.82,401.19,400.78,401.06,4029.0,400.82,401.19,400.78,401.06,4029.0
2019-07-08 11:00:00,401.24,401.55,401.18,401.54,1800.0,401.24,401.55,401.18,401.54,1800.0
2019-07-08 11:05:00,401.44,401.47,401.26,401.27,2112.0,401.44,401.47,401.26,401.27,2112.0
2019-07-08 11:10:00,401.52,402.15,401.27,402.15,4311.0,401.52,402.15,401.27,402.15,4311.0
2019-07-08 11:15:00,402.29,402.47,402.19,402.29,1700.0,402.29,402.47,402.19,402.29,1700.0
2019-07-08 11:20:00,402.2,402.2,401.71,401.71,1800.0,402.2,402.2,401.71,401.71,1800.0
2019-07-08 11:25:00,401.71,401.71,401.24,401.24,1200.0,401.71,401.71,401.24,401.24,1200.0
2019-07-08 11:30:00,401.28,401.35,401.09,401.21,1345.0,401.28,401.35,401.09,401.21,1345.0
2019-07-08 11:35:00,401.22,401.4,401.11,401.37,3000.0,401.22,401.4,401.11,401.37,3000.0
2019-07-08 11:40:00,401.35,401.42,401.1,401.1,1700.0,401.35,401.42,401.1,401.1,1700.0
2019-07-08 11:45:00,401.09,401.53,400.82,401.53,4000.0,401.09,401.53,400.82,401.53,4000.0
2019-07-08 11:50:00,401.54,401.66,401.32,401.32,1400.0,401.54,401.66,401.32,401.32,1400.0
2019-07-08 11:55:00,401.34,401.34,400.6,400.65,2500.0,401.34,401.34,400.6,400.65,2500.0
2019-07-08 12:00:00,400.8,400.8,400.44,400.51,1000.0,400.8,400.8,400.44,400.51,1000.0
2019-07-08 12:05:00,400.4,400.62,400.31,400.56,1300.0,400.4,400.62,400.31,400.56,1300.0
2019-07-08 12:10:00,400.75,401.08,400.64,401.08,1100.0,400.75,401.08,400.64,401.08,1100.0
2019-07-08 12:15:00,400.91,401.12,400.91,401.12,1101.0,400.91,401.12,400.91,401.12,1101.0
2019-07-08 12:20:00,401.26,401.53,401.17,401.53,1200.0,401.26,401.53,401.17,401.53,1200.0
2019-07-08 12:25:00,401.41,401.41,401.11,401.12,997.0,401.41,401.41,401.11,401.12,997.0
2019-07-08 12:30:00,401.18,401.36,401.05,401.15,1300.0,401.18,401.36,401.05,401.15,1300.0
2019-07-08 12:35:00,401.18,401.32,401.09,401.32,700.0,401.18,401.32,401.09,401.32,700.0
2019-07-08 12:40:00,401.31,401.36,401.13,401.25,1537.0,401.31,401.36,401.13,401.25,1537.0
2019-07-08 12:45:00,401.4,401.56,401.28,401.56,1200.0,401.4,401.56,401.28,401.56,1200.0
2019-07-08 12:50:00,401.66,401.7,401.48,401.48,700.0,401.66,401.7,401.48,401.48,700.0
2019-07-08 12:55:00,401.69,401.79,401.58,401.69,2800.0,401.69,401.79,401.58,401.69,2800.0
2019-07-08 13:00:00,401.57,401.64,401.53,401.53,1500.0,401.57,401.64,401.53,401.53,1500.0
2019-07-08 13:05:00,401.59,401.6,401.41,401.52,900.0,401.59,401.6,401.41,401.52,900.0
2019-07-08 13:10:00,401.56,401.56,401.42,401.56,500.0,401.56,401.56,401.42,401.56,500.0
2019-07-08 13:15:00,401.6,401.81,401.58,401.75,2400.0,401.6,401.81,401.58,401.75,2400.0
2019-07-08 13:20:00,401.75,401.84,401.54,401.56,2280.0,401.75,401.84,401.54,401.56,2280.0
2019-07-08 13:25:00,401.55,401.55,401.17,401.33,1900.0,401.55,401.55,401.17,401.33,1900.0
2019-07-08 13:30:00,401.39,401.39,400.99,401.06,3500.0,401.39,401.39,400.99,401.06,3500.0
2019-07-08 13:35:00,401.08,401.1,400.75,400.78,2900.0,401.08,401.1,400.75,400.78,2900.0
2019-07-08 13:40:00,400.65,400.69,400.33,400.53,1000.0,400.65,400.69,400.33,400.53,1000.0
2019-07-08 13:45:00,400.53,400.53,400.01,400.18,1100.0,400.53,400.53,400.01,400.18,1100.0
2019-07-08 13:50:00,400.38,400.42,400.36,400.42,600.0,400.38,400.42,400.36,400.42,600.0
2019-07-08 13:55:00,400.39,400.76,400.39,400.65,1598.0,400.39,400.76,400.39,400.65,1598.0
2019-07-08 14:00:00,400.54,400.64,400.17,400.17,1400.0,400.54,400.64,400.17,400.17,1400.0
2019-07-08 14:05:00,400.29,400.69,400.29,400.69,2714.0,400.29,400.69,400.29,400.69,2714.0
2019-07-08 14:10:00,400.75,400.76,400.66,400.68,700.0,400.75,400.76,400.66,400.68,700.0
2019-07-08 14:15:00,400.57,400.65,400.42,400.65,900.0,400.57,400.65,400.42,400.65,900.0
2019-07-08 14:20:00,400.69,400.72,400.38,400.38,2500.0,400.69,400.72,400.38,400.38,2500.0
2019-07-08 14:25:00,400.46,400.5,400.29,400.5,700.0,400.46,400.5,400.29,400.5,700.0
2019-07-08 14:30:00,400.56,400.96,400.53,400.95,1900.0,400.56,400.96,400.53,400.95,1900.0
2019-07-08 14:35:00,400.86,400.93,400.75,400.93,1600.0,400.86,400.93,400.75,400.93,1600.0
2019-07-08 14:40:00,400.81,401.02,400.74,401.02,1950.0,400.81,401.02,400.74,401.02,1950.0
2019-07-08 14:45:00,400.89,401.01,400.76,401.01,2700.0,400.89,401.01,400.76,401.01,2700.0
2019-07-08 14:50:00,400.82,400.86,400.65,400.86,1300.0,400.82,400.86,400.65,400.86,1300.0
2019-07-08 14:55:00,400.85,400.85,400.55,400.55,500.0,400.85,400.85,400.55,400.55,500.0
2019-07-08 15:00:00,400.68,400.71,400.54,400.63,2345.0,400.68,400.71,400.54,400.63,2345.0
2019-07-08 15:05:00,400.59,400.7,400.54,400.62,2300.0,400.59,400.7,400.54,400.62,2300.0
2019-07-08 15:10:00,400.51,400.83,400.49,400.81,3300.0,400.51,400.83,400.49,400.81,3300.0
2019-07-08 15:15:00,401.01,401.01,400.34,400.47,4021.0,401.01,401.01,400.34,400.47,4021.0
2019-07-08 15:20:00,400.33,400.66,400.33,400.6,2200.0,400.33,400.66,400.33,400.6,2200.0
2019-07-08 15:25:00,400.59,400.94,400.54,400.89,4296.0,400.59,400.94,400.54,400.89,4296.0
2019-07-08 15:30:00,400.88,401.07,400.55,400.61,4927.0,400.88,401.07,400.55,400.61,4927.0
2019-07-08 15:35:00,400.69,400.69,400.45,400.64,4209.0,400.69,400.69,400.45,400.64,4209.0
2019-07-08 15:40:00,400.62,400.78,400.16,400.16,4900.0,400.62,400.78,400.16,400.16,4900.0
2019-07-08 15:45:00,400.09,400.11,399.74,399.9,6500.0,400.09,400.11,399.74,399.9,6500.0
2019-07-08 15:50:00,399.96,399.96,399.52,399.52,8750.0,399.96,399.96,399.52,399.52,8750.0
2019-07-08 15:55:00,399.51,399.51,399.06,399.38,43507.0,399.51,399.51,399.06,399.38,43507.0
2019-07-09 09:30:00,397.76,397.92,397.76,397.79,1558.0,397.76,397.92,397.76,397.79,1558.0
2019-07-09 09:35:00,398.74,399.51,398.38,398.39,2898.0,398.74,399.51,398.38,398.39,2898.0
2019-07-09 09:40:00,398.74,399.72,398.64,398.99,3511.0,398.74,399.72,398.64,398.99,3511.0
2019-07-09 09:45:00,398.94,399.0,398.2,398.21,3160.0,398.94,399.0,398.2,398.21,3160.0
2019-07-09 09:50:00,398.06,398.15,397.01,397.27,3300.0,398.06,398.15,397.01,397.27,3300.0
2019-07-09 09:55:00,397.01,397.16,396.69,396.9,2344.0,397.01,397.16,396.69,396.9,2344.0
2019-07-09 10:00:00,397.84,398.68,397.54,398.35,7212.0,397.84,398.68,397.54,398.35,7212.0
2019-07-09 10:05:00,398.53,399.15,398.28,398.83,6261.0,398.53,399.15,398.28,398.83,6261.0
2019-07-09 10:10:00,399.17,399.92,399.17,399.69,1940.0,399.17,399.92,399.17,399.69,1940.0
2019-07-09 10:15:00,400.06,400.81,400.06,400.5,2530.0,400.06,400.81,400.06,400.5,2530.0
2019-07-09 10:20:00,400.43,400.55,399.91,400.06,2986.0,400.43,400.55,399.91,400.06,2986.0
2019-07-09 10:25:00,400.02,400.02,399.63,399.8,1000.0,400.02,400.02,399.63,399.8,1000.0
2019-07-09 10:30:00,399.84,400.07,399.69,400.04,2314.0,399.84,400.07,399.69,400.04,2314.0
2019-07-09 10:35:00,400.03,400.14,399.8,399.8,6432.0,400.03,400.14,399.8,399.8,6432.0
2019-07-09 10:40:00,399.91,400.61,399.67,400.5,3801.0,399.91,400.61,399.67,400.5,3801.0
2019-07-09 10:45:00,400.8,400.9,399.98,400.0,8648.0,400.8,400.9,399.98,400.0,8648.0
2019-07-09 10:50:00,400.1,400.92,399.95,400.92,5716.0,400.1,400.92,399.95,400.92,5716.0
2019-07-09 10:55:00,400.85,401.15,400.3,400.65,3652.0,400.85,401.15,400.3,400.65,3652.0
2019-07-09 11:00:00,400.84,401.29,400.54,401.29,3688.0,400.84,401.29,400.54,401.29,3688.0
2019-07-09 11:05:00,401.6,401.95,401.47,401.74,4128.0,401.6,401.95,401.47,401.74,4128.0
2019-07-09 11:10:00,401.66,402.12,401.56,402.03,2413.0,401.66,402.12,401.56,402.03,2413.0
2019-07-09 11:15:00,402.18,402.34,401.89,402.11,3220.0,402.18,402.34,401.89,402.11,3220.0
2019-07-09 11:20:00,402.19,402.35,401.8,401.8,2016.0,402.19,402.35,401.8,401.8,2016.0
2019-07-09 11:25:00,401.86,402.49,401.69,401.72,4522.0,401.86,402.49,401.69,401.72,4522.0
2019-07-09 11:30:00,401.66,401.85,401.58,401.76,2815.0,401.66,401.85,401.58,401.76,2815.0
2019-07-09 11:35:00,401.62,401.66,401.32,401.47,2400.0,401.62,401.66,401.32,401.47,2400.0
2019-07-09 11:40:00,401.36,401.36,400.9,400.9,1000.0,401.36,401.36,400.9,400.9,1000.0
2019-07-09 11:45:00,400.96,400.97,400.82,400.82,1800.0,400.96,400.97,400.82,400.82,1800.0
2019-07-09 11:50:00,400.79,400.79,400.79,400.79,100.0,400.79,400.79,400.79,400.79,100.0
2019-07-09 11:55:00,400.82,401.55,400.82,401.29,2800.0,400.82,401.55,400.82,401.29,2800.0
2019-07-09 12:00:00,401.34,401.42,401.33,401.42,500.0,401.34,401.42,401.33,401.42,500.0
2019-07-09 12:05:00,401.26,401.6,401.26,401.6,1464.0,401.26,401.6,401.26,401.6,1464.0
2019-07-09 12:10:00,401.72,401.72,401.7,401.7,200.0,401.72,401.72,401.7,401.7,200.0
2019-07-09 12:15:00,401.57,402.13,401.47,401.93,4911.0,401.57,402.13,401.47,401.93,4911.0
2019-07-09 12:20:00,401.85,401.85,401.69,401.69,600.0,401.85,401.85,401.69,401.69,600.0
2019-07-09 12:25:00,401.65,401.94,401.6,401.94,1400.0,401.65,401.94,401.6,401.94,1400.0
2019-07-09 12:30:00,401.94,401.96,401.87,401.93,1100.0,401.94,401.96,401.87,401.93,1100.0
2019-07-09 12:35:00,401.84,401.98,401.77,401.88,1895.0,401.84,401.98,401.77,401.88,1895.0
2019-07-09 12:40:00,402.17,402.67,402.17,402.56,2378.0,402.17,402.67,402.17,402.56,2378.0
2019-07-09 12:45:00,402.47,402.58,402.28,402.35,2000.0,402.47,402.58,402.28,402.35,2000.0
2019-07-09 12:50:00,402.41,402.43,402.4,402.43,200.0,402.41,402.43,402.4,402.43,200.0
2019-07-09 12:55:00,402.4,402.4,401.81,401.81,3250.0,402.4,402.4,401.81,401.81,3250.0
2019-07-09 13:00:00,401.86,402.3,401.85,402.16,900.0,401.86,402.3,401.85,402.16,900.0
2019-07-09 13:05:00,402.15,402.42,402.13,402.13,1200.0,402.15,402.42,402.13,402.13,1200.0
2019-07-09 13:10:00,402.13,402.13,402.13,402.13,0.0,402.13,402.13,402.13,402.13,0.0
2019-07-09 13:15:00,402.27,402.32,401.85,401.91,3900.0,402.27,402.32,401.85,401.91,3900.0
2019-07-09 13:20:00,401.79,402.08,401.79,401.82,2045.0,401.79,402.08,401.79,401.82,2045.0
2019-07-09 13:25:00,401.6,401.83,401.6,401.76,600.0,401.6,401.83,401.6,401.76,600.0
2019-07-09 13:30:00,401.8,401.81,401.69,401.71,2000.0,401.8,401.81,401.69,401.71,2000.0
2019-07-09 13:35:00,401.75,401.79,401.58,401.58,7300.0,401.75,401.79,401.58,401.58,7300.0
2019-07-09 13:40:00,401.58,401.67,401.46,401.63,1726.0,401.58,401.67,401.46,401.63,1726.0
2019-07-09 13:45:00,401.63,401.86,401.62,401.69,2300.0,401.63,401.86,401.62,401.69,2300.0
2019-07-09 13:50:00,401.62,401.74,401.55,401.62,5016.0,401.62,401.74,401.55,401.62,5016.0
2019-07-09 13:55:00,401.65,401.67,401.37,401.37,8143.0,401.65,401.67,401.37,401.37,8143.0
2019-07-09 14:00:00,401.37,401.51,401.36,401.4,900.0,401.37,401.51,401.36,401.4,900.0
2019-07-09 14:05:00,401.36,401.5,401.28,401.44,2800.0,401.36,401.5,401.28,401.44,2800.0
2019-07-09 14:10:00,401.48,401.48,401.37,401.37,300.0,401.48,401.48,401.37,401.37,300.0
2019-07-09 14:15:00,401.5,401.5,401.38,401.5,1200.0,401.5,401.5,401.38,401.5,1200.0
2019-07-09 14:20:00,401.52,401.58,401.41,401.41,2846.0,401.52,401.58,401.41,401.41,2846.0
2019-07-09 14:25:00,401.51,401.51,401.25,401.25,900.0,401.51,401.51,401.25,401.25,900.0
2019-07-09 14:30:00,401.28,401.39,401.28,401.31,700.0,401.28,401.39,401.28,401.31,700.0
2019-07-09 14:35:00,401.35,401.38,401.32,401.35,500.0,401.35,401.38,401.32,401.35,500.0
2019-07-09 14:40:00,401.38,401.43,401.28,401.29,1200.0,401.38,401.43,401.28,401.29,1200.0
2019-07-09 14:45:00,401.33,401.52,401.3,401.45,3533.0,401.33,401.52,401.3,401.45,3533.0
2019-07-09 14:50:00,401.43,401.57,401.42,401.44,628.0,401.43,401.57,401.42,401.44,628.0
2019-07-09 14:55:00,401.49,401.74,401.4,401.49,3116.0,401.49,401.74,401.4,401.49,3116.0
2019-07-09 15:00:00,401.44,401.44,401.08,401.09,1558.0,401.44,401.44,401.08,401.09,1558.0
2019-07-09 15:05:00,401.2,401.2,400.93,401.05,3123.0,401.2,401.2,400.93,401.05,3123.0
2019-07-09 15:10:00,401.09,401.1,400.74,400.74,2100.0,401.09,401.1,400.74,400.74,2100.0
2019-07-09 15:15:00,400.77,401.12,400.77,401.12,2000.0,400.77,401.12,400.77,401.12,2000.0
2019-07-09 15:20:00,401.06,401.06,400.89,400.9,1629.0,401.06,401.06,400.89,400.9,1629.0
2019-07-09 15:25:00,401.12,401.15,400.59,400.59,4580.0,401.12,401.15,400.59,400.59,4580.0
2019-07-09 15:30:00,400.65,400.86,400.62,400.86,1500.0,400.65,400.86,400.62,400.86,1500.0
2019-07-09 15:35:00,400.95,400.96,400.75,400.75,4693.0,400.95,400.96,400.75,400.75,4693.0
2019-07-09 15:40:00,400.78,401.2,400.69,400.69,5713.0,400.78,401.2,400.69,400.69,5713.0
2019-07-09 15:45:00,400.71,400.78,400.48,400.53,8387.0,400.71,400.78,400.48,400.53,8387.0
2019-07-09 15:50:00,400.59,401.53,400.59,401.38,9009.0,400.59,401.53,400.59,401.38,9009.0
2019-07-09 15:55:00,401.27,401.36,401.06,401.22,15084.0,401.27,401.36,401.06,401.22,15084.0
2019-07-10 09:30:00,404.34,405.74,402.99,405.74,7475.0,404.34,405.74,402.99,405.74,7475.0
2019-07-10 09:35:00,404.89,405.86,404.52,404.92,12409.0,404.89,405.86,404.52,404.92,12409.0
2019-07-10 09:40:00,405.0,405.67,404.49,404.95,7716.0,405.0,405.67,404.49,404.95,7716.0
2019-07-10 09:45:00,404.96,405.78,404.68,405.13,16050.0,404.96,405.78,404.68,405.13,16050.0
2019-07-10 09:50:00,405.01,405.52,404.85,405.28,7696.0,405.01,405.52,404.85,405.28,7696.0
2019-07-10 09:55:00,405.28,405.28,404.78,405.11,13170.0,405.28,405.28,404.78,405.11,13170.0
2019-07-10 10:00:00,405.18,405.6,404.4,404.59,20763.0,405.18,405.6,404.4,404.59,20763.0
2019-07-10 10:05:00,404.78,405.19,404.35,405.19,5278.0,404.78,405.19,404.35,405.19,5278.0
2019-07-10 10:10:00,405.16,405.2,404.56,404.63,6936.0,405.16,405.2,404.56,404.63,6936.0
2019-07-10 10:15:00,404.85,405.2,404.81,405.04,10128.0,404.85,405.2,404.81,405.04,10128.0
2019-07-10 10:20:00,404.9,404.9,404.0,404.17,12580.0,404.9,404.9,404.0,404.17,12580.0
2019-07-10 10:25:00,404.22,404.88,404.14,404.64,7939.0,404.22,404.88,404.14,404.64,7939.0
2019-07-10 10:30:00,404.91,405.2,404.51,404.51,8081.0,404.91,405.2,404.51,404.51,8081.0
2019-07-10 10:35:00,404.68,404.8,404.35,404.78,4000.0,404.68,404.8,404.35,404.78,4000.0
2019-07-10 10:40:00,404.8,405.23,404.8,404.96,9759.0,404.8,405.23,404.8,404.96,9759.0
2019-07-10 10:45:00,404.73,405.02,404.58,404.58,2700.0,404.73,405.02,404.58,404.58,2700.0
2019-07-10 10:50:00,404.47,404.82,404.35,404.65,1700.0,404.47,404.82,404.35,404.65,1700.0
2019-07-10 10:55:00,404.98,405.23,404.48,404.48,10013.0,404.98,405.23,404.48,404.48,10013.0
2019-07-10 11:00:00,404.4,404.4,403.97,404.11,2229.0,404.4,404.4,403.97,404.11,2229.0
2019-07-10 11:05:00,404.11,404.73,404.1,404.51,11492.0,404.11,404.73,404.1,404.51,11492.0
2019-07-10 11:10:00,404.53,404.68,403.88,403.97,14762.0,404.53,404.68,403.88,403.97,14762.0
2019-07-10 11:15:00,403.97,404.06,403.6,404.06,3200.0,403.97,404.06,403.6,404.06,3200.0
2019-07-10 11:20:00,404.03,404.03,403.17,403.17,24867.0,404.03,404.03,403.17,403.17,24867.0
2019-07-10 11:25:00,403.27,403.54,402.7,403.54,30432.0,403.27,403.54,402.7,403.54,30432.0
2019-07-10 11:30:00,403.82,404.45,403.82,404.45,9028.0,403.82,404.45,403.82,404.45,9028.0
2019-07-10 11:35:00,404.37,405.11,404.37,404.73,6191.0,404.37,405.11,404.37,404.73,6191.0
2019-07-10 11:40:00,404.72,405.15,404.57,404.62,4848.0,404.72,405.15,404.57,404.62,4848.0
2019-07-10 11:45:00,404.68,405.15,404.64,404.72,8000.0,404.68,405.15,404.64,404.72,8000.0
2019-07-10 11:50:00,404.72,405.07,404.58,404.9,5288.0,404.72,405.07,404.58,404.9,5288.0
2019-07-10 11:55:00,404.96,405.04,404.82,404.96,5700.0,404.96,405.04,404.82,404.96,5700.0
2019-07-10 12:00:00,404.98,405.23,404.9,404.96,13741.0,404.98,405.23,404.9,404.96,13741.0
2019-07-10 12:05:00,405.11,405.33,404.12,404.12,11000.0,405.11,405.33,404.12,404.12,11000.0
2019-07-10 12:10:00,404.29,405.19,404.29,404.89,4016.0,404.29,405.19,404.29,404.89,4016.0
2019-07-10 12:15:00,404.89,405.14,404.8,404.92,1352.0,404.89,405.14,404.8,404.92,1352.0
2019-07-10 12:20:00,404.8,404.9,404.74,404.81,3883.0,404.8,404.9,404.74,404.81,3883.0
2019-07-10 12:25:00,404.89,404.89,404.19,404.42,2474.0,404.89,404.89,404.19,404.42,2474.0
2019-07-10 12:30:00,404.53,405.07,404.53,404.93,11344.0,404.53,405.07,404.53,404.93,11344.0
2019-07-10 12:35:00,404.86,404.88,404.75,404.88,2835.0,404.86,404.88,404.75,404.88,2835.0
2019-07-10 12:40:00,404.74,404.94,404.61,404.75,4176.0,404.74,404.94,404.61,404.75,4176.0
2019-07-10 12:45:00,404.84,404.91,404.64,404.71,5849.0,404.84,404.91,404.64,404.71,5849.0
2019-07-10 12:50:00,404.66,404.85,404.66,404.8,1813.0,404.66,404.85,404.66,404.8,1813.0
2019-07-10 12:55:00,404.87,405.04,404.66,404.87,6394.0,404.87,405.04,404.66,404.87,6394.0
2019-07-10 13:00:00,404.96,405.16,404.91,405.0,11686.0,404.96,405.16,404.91,405.0,11686.0
2019-07-10 13:05:00,404.89,404.89,404.59,404.6,3232.0,404.89,404.89,404.59,404.6,3232.0
2019-07-10 13:10:00,404.32,404.99,404.32,404.91,3299.0,404.32,404.99,404.32,404.91,3299.0
2019-07-10 13:15:00,404.98,405.55,404.87,405.25,26394.0,404.98,405.55,404.87,405.25,26394.0
2019-07-10 13:20:00,405.53,405.57,405.14,405.33,6149.0,405.53,405.57,405.14,405.33,6149.0
2019-07-10 13:25:00,405.26,405.52,405.07,405.46,11289.0,405.26,405.52,405.07,405.46,11289.0
2019-07-10 13:30:00,405.46,405.8,405.26,405.62,13890.0,405.46,405.8,405.26,405.62,13890.0
2019-07-10 13:35:00,405.46,406.13,405.39,406.1,10435.0,405.46,406.13,405.39,406.1,10435.0
2019-07-10 13:40:00,406.06,406.06,405.58,405.58,8222.0,406.06,406.06,405.58,405.58,8222.0
2019-07-10 13:45:00,405.5,405.65,405.4,405.62,2554.0,405.5,405.65,405.4,405.62,2554.0
2019-07-10 13:50:00,405.59,406.17,405.59,405.97,10406.0,405.59,406.17,405.59,405.97,10406.0
2019-07-10 13:55:00,406.12,406.29,406.0,406.29,1374.0,406.12,406.29,406.0,406.29,1374.0
2019-07-10 14:00:00,406.5,407.75,406.5,407.75,9127.0,406.5,407.75,406.5,407.75,9127.0
2019-07-10 14:05:00,407.69,407.69,406.88,406.89,3140.0,407.69,407.69,406.88,406.89,3140.0
2019-07-10 14:10:00,406.92,407.57,406.87,407.22,5717.0,406.92,407.57,406.87,407.22,5717.0
2019-07-10 14:15:00,407.19,407.51,407.19,407.51,1190.0,407.19,407.51,407.19,407.51,1190.0
2019-07-10 14:20:00,407.56,407.59,407.47,407.5,8240.0,407.56,407.59,407.47,407.5,8240.0
2019-07-10 14:25:00,407.5,407.62,407.38,407.59,4777.0,407.5,407.62,407.38,407.59,4777.0
2019-07-10 14:30:00,407.59,407.96,407.59,407.65,6190.0,407.59,407.96,407.59,407.65,6190.0
2019-07-10 14:35:00,407.6,407.95,407.6,407.9,13201.0,407.6,407.95,407.6,407.9,13201.0
2019-07-10 14:40:00,407.94,408.26,407.08,407.09,15164.0,407.94,408.26,407.08,407.09,15164.0
2019-07-10 14:45:00,407.05,407.54,406.36,407.54,8682.0,407.05,407.54,406.36,407.54,8682.0
2019-07-10 14:50:00,407.5,407.67,407.0,407.15,5701.0,407.5,407.67,407.0,407.15,5701.0
2019-07-10 14:55:00,407.13,407.5,406.88,407.5,6380.0,407.13,407.5,406.88,407.5,6380.0
2019-07-10 15:00:00,407.52,407.56,406.87,406.91,6371.0,407.52,407.56,406.87,406.91,6371.0
2019-07-10 15:05:00,406.99,407.52,406.99,407.42,4430.0,406.99,407.52,406.99,407.42,4430.0
2019-07-10 15:10:00,407.44,407.71,407.39,407.44,12554.0,407.44,407.71,407.39,407.44,12554.0
2019-07-10 15:15:00,407.46,407.66,406.87,406.87,7569.0,407.46,407.66,406.87,406.87,7569.0
2019-07-10 15:20:00,406.86,406.86,406.04,406.32,11279.0,406.86,406.86,406.04,406.32,11279.0
2019-07-10 15:25:00,406.37,406.68,406.23,406.27,13868.0,406.37,406.68,406.23,406.27,13868.0
2019-07-10 15:30:00,406.26,406.53,406.11,406.35,19694.0,406.26,406.53,406.11,406.35,19694.0
2019-07-10 15:35:00,406.37,406.47,406.18,406.34,16526.0,406.37,406.47,406.18,406.34,16526.0
2019-07-10 15:40:00,406.39,406.51,406.13,406.5,16829.0,406.39,406.51,406.13,406.5,16829.0
2019-07-10 15:45:00,406.48,406.61,406.26,406.34,25548.0,406.48,406.61,406.26,406.34,25548.0
2019-07-10 15:50:00,406.31,406.6,406.04,406.26,23418.0,406.31,406.6,406.04,406.26,23418.0
2019-07-10 15:55:00,406.25,408.08,406.25,407.2,115146.0,406.25,408.08,406.25,407.2,115146.0
2019-07-11 09:30:00,408.15,408.59,406.99,408.1,7377.0,408.15,408.59,406.99,408.1,7377.0
2019-07-11 09:35:00,408.07,411.09,408.07,410.5,8399.0,408.07,411.09,408.07,410.5,8399.0
2019-07-11 09:40:00,410.43,410.5,409.56,410.17,2629.0,410.43,410.5,409.56,410.17,2629.0
2019-07-11 09:45:00,410.5,410.63,409.79,409.96,6496.0,410.5,410.63,409.79,409.96,6496.0
2019-07-11 09:50:00,409.98,410.58,408.87,408.89,4271.0,409.98,410.58,408.87,408.89,4271.0
2019-07-11 09:55:00,408.56,408.98,408.15,408.82,3471.0,408.56,408.98,408.15,408.82,3471.0
2019-07-11 10:00:00,408.64,409.16,408.33,408.35,5336.0,408.64,409.16,408.33,408.35,5336.0
2019-07-11 10:05:00,408.44,408.45,407.72,407.74,3600.0,408.44,408.45,407.72,407.74,3600.0
2019-07-11 10:10:00,407.75,408.52,407.66,408.27,3857.0,407.75,408.52,407.66,408.27,3857.0
2019-07-11 10:15:00,408.0,408.21,407.86,408.11,13200.0,408.0,408.21,407.86,408.11,13200.0
2019-07-11 10:20:00,407.77,408.14,407.77,408.07,1189.0,407.77,408.14,407.77,408.07,1189.0
2019-07-11 10:25:00,408.31,408.33,408.06,408.06,1629.0,408.31,408.33,408.06,408.06,1629.0
2019-07-11 10:30:00,408.13,408.25,407.94,407.99,1900.0,408.13,408.25,407.94,407.99,1900.0
2019-07-11 10:35:00,408.15,408.74,408.15,408.59,3221.0,408.15,408.74,408.15,408.59,3221.0
2019-07-11 10:40:00,408.91,409.07,408.02,408.02,4245.0,408.91,409.07,408.02,408.02,4245.0
2019-07-11 10:45:00,408.27,408.49,408.17,408.43,6678.0,408.27,408.49,408.17,408.43,6678.0
2019-07-11 10:50:00,408.45,408.77,408.24,408.6,29343.0,408.45,408.77,408.24,408.6,29343.0
2019-07-11 10:55:00,408.39,408.59,408.17,408.38,9431.0,408.39,408.59,408.17,408.38,9431.0
2019-07-11 11:00:00,408.37,408.41,407.97,408.27,4906.0,408.37,408.41,407.97,408.27,4906.0
2019-07-11 11:05:00,408.33,408.42,407.94,408.34,2879.0,408.33,408.42,407.94,408.34,2879.0
2019-07-11 11:10:00,408.34,408.72,408.33,408.51,6194.0,408.34,408.72,408.33,408.51,6194.0
2019-07-11 11:15:00,408.53,408.68,408.33,408.48,2725.0,408.53,408.68,408.33,408.48,2725.0
2019-07-11 11:20:00,408.49,409.62,408.49,409.62,7483.0,408.49,409.62,408.49,409.62,7483.0
2019-07-11 11:25:00,409.62,409.99,409.62,409.69,4916.0,409.62,409.99,409.62,409.69,4916.0
2019-07-11 11:30:00,409.77,409.89,409.75,409.89,922.0,409.77,409.89,409.75,409.89,922.0
2019-07-11 11:35:00,409.89,410.92,409.86,410.92,6920.0,409.89,410.92,409.86,410.92,6920.0
2019-07-11 11:40:00,411.0,411.0,410.77,410.77,1000.0,411.0,411.0,410.77,410.77,1000.0
2019-07-11 11:45:00,410.96,411.11,410.53,410.57,10539.0,410.96,411.11,410.53,410.57,10539.0
2019-07-11 11:50:00,410.75,411.7,410.75,411.41,4986.0,410.75,411.7,410.75,411.41,4986.0
2019-07-11 11:55:00,411.47,411.58,411.05,411.05,1600.0,411.47,411.58,411.05,411.05,1600.0
2019-07-11 12:00:00,411.1,411.43,410.74,411.33,3100.0,411.1,411.43,410.74,411.33,3100.0
2019-07-11 12:05:00,411.28,411.39,411.07,411.07,2800.0,411.28,411.39,411.07,411.07,2800.0
2019-07-11 12:10:00,411.18,411.22,410.44,410.73,13722.0,411.18,411.22,410.44,410.73,13722.0
2019-07-11 12:15:00,410.76,411.15,410.32,410.83,10119.0,410.76,411.15,410.32,410.83,10119.0
2019-07-11 12:20:00,410.85,411.15,410.71,410.94,6795.0,410.85,411.15,410.71,410.94,6795.0
2019-07-11 12:25:00,410.82,411.01,410.63,410.71,22211.0,410.82,411.01,410.63,410.71,22211.0
2019-07-11 12:30:00,410.71,410.72,410.23,410.24,3300.0,410.71,410.72,410.23,410.24,3300.0
2019-07-11 12:35:00,410.08,410.12,409.82,410.04,3604.0,410.08,410.12,409.82,410.04,3604.0
2019-07-11 12:40:00,410.0,410.37,409.96,410.37,3900.0,410.0,410.37,409.96,410.37,3900.0
2019-07-11 12:45:00,410.36,410.56,410.3,410.4,6500.0,410.36,410.56,410.3,410.4,6500.0
2019-07-11 12:50:00,410.4,410.71,410.37,410.53,6633.0,410.4,410.71,410.37,410.53,6633.0
2019-07-11 12:55:00,410.59,410.63,410.42,410.47,4300.0,410.59,410.63,410.42,410.47,4300.0
2019-07-11 13:00:00,410.5,410.73,410.16,410.17,4915.0,410.5,410.73,410.16,410.17,4915.0
2019-07-11 13:05:00,410.2,410.34,410.08,410.24,1523.0,410.2,410.34,410.08,410.24,1523.0
2019-07-11 13:10:00,410.22,410.47,410.16,410.45,9385.0,410.22,410.47,410.16,410.45,9385.0
2019-07-11 13:15:00,410.52,410.52,410.15,410.16,1600.0,410.52,410.52,410.15,410.16,1600.0
2019-07-11 13:20:00,410.16,410.23,409.93,409.98,2656.0,410.16,410.23,409.93,409.98,2656.0
2019-07-11 13:25:00,409.99,410.21,409.64,409.64,2500.0,409.99,410.21,409.64,409.64,2500.0
2019-07-11 13:30:00,409.64,409.7,409.44,409.61,2712.0,409.64,409.7,409.44,409.61,2712.0
2019-07-11 13:35:00,409.43,409.44,409.06,409.27,1100.0,409.43,409.44,409.06,409.27,1100.0
2019-07-11 13:40:00,409.35,409.35,409.02,409.22,1903.0,409.35,409.35,409.02,409.22,1903.0
2019-07-11 13:45:00,409.24,409.34,409.03,409.32,1600.0,409.24,409.34,409.03,409.32,1600.0
2019-07-11 13:50:00,409.35,409.77,409.35,409.77,1300.0,409.35,409.77,409.35,409.77,1300.0
2019-07-11 13:55:00,409.7,410.04,409.7,410.04,1159.0,409.7,410.04,409.7,410.04,1159.0
2019-07-11 14:00:00,410.03,410.03,409.69,409.74,3500.0,410.03,410.03,409.69,409.74,3500.0
2019-07-11 14:05:00,409.69,409.69,409.28,409.64,1500.0,409.69,409.69,409.28,409.64,1500.0
2019-07-11 14:10:00,409.76,409.9,409.71,409.85,2800.0,409.76,409.9,409.71,409.85,2800.0
2019-07-11 14:15:00,409.75,409.79,409.38,409.51,2800.0,409.75,409.79,409.38,409.51,2800.0
2019-07-11 14:20:00,409.66,409.74,409.5,409.64,5148.0,409.66,409.74,409.5,409.64,5148.0
2019-07-11 14:25:00,409.64,409.97,409.64,409.84,6785.0,409.64,409.97,409.64,409.84,6785.0
2019-07-11 14:30:00,409.97,410.3,409.93,410.28,2100.0,409.97,410.3,409.93,410.28,2100.0
2019-07-11 14:35:00,410.21,410.46,410.21,410.42,2300.0,410.21,410.46,410.21,410.42,2300.0
2019-07-11 14:40:00,410.42,410.87,410.42,410.75,2813.0,410.42,410.87,410.42,410.75,2813.0
2019-07-11 14:45:00,410.67,410.67,410.48,410.53,1011.0,410.67,410.67,410.48,410.53,1011.0
2019-07-11 14:50:00,410.6,410.77,410.54,410.74,3000.0,410.6,410.77,410.54,410.74,3000.0
2019-07-11 14:55:00,410.77,410.93,410.71,410.92,3800.0,410.77,410.93,410.71,410.92,3800.0
2019-07-11 15:00:00,410.84,410.88,410.68,410.84,3195.0,410.84,410.88,410.68,410.84,3195.0
2019-07-11 15:05:00,410.76,410.91,410.68,410.69,2000.0,410.76,410.91,410.68,410.69,2000.0
2019-07-11 15:10:00,410.63,410.77,410.56,410.61,2205.0,410.63,410.77,410.56,410.61,2205.0
2019-07-11 15:15:00,410.62,410.98,410.62,410.68,4000.0,410.62,410.98,410.62,410.68,4000.0
2019-07-11 15:20:00,410.72,410.72,410.38,410.58,1700.0,410.72,410.72,410.38,410.58,1700.0
2019-07-11 15:25:00,410.66,410.7,410.33,410.33,3300.0,410.66,410.7,410.33,410.33,3300.0
2019-07-11 15:30:00,410.35,410.69,410.3,410.38,6523.0,410.35,410.69,410.3,410.38,6523.0
2019-07-11 15:35:00,410.4,410.61,410.3,410.51,4500.0,410.4,410.61,410.3,410.51,4500.0
2019-07-11 15:40:00,410.48,410.67,410.16,410.3,8589.0,410.48,410.67,410.16,410.3,8589.0
2019-07-11 15:45:00,410.35,410.39,410.01,410.28,6958.0,410.35,410.39,410.01,410.28,6958.0
2019-07-11 15:50:00,410.22,410.49,409.97,410.02,14700.0,410.22,410.49,409.97,410.02,14700.0
2019-07-11 15:55:00,410.22,410.44,409.87,410.08,32941.0,410.22,410.44,409.87,410.08,32941.0
2019-07-12 09:30:00,411.52,411.61,409.02,411.61,8108.0,411.52,411.61,409.02,411.61,8108.0
2019-07-12 09:35:00,410.81,411.65,410.64,411.3,2000.0,410.81,411.65,410.64,411.3,2000.0
2019-07-12 09:40:00,411.23,411.63,410.74,411.63,2400.0,411.23,411.63,410.74,411.63,2400.0
2019-07-12 09:45:00,411.62,411.96,411.27,411.65,12651.0,411.62,411.96,411.27,411.65,12651.0
2019-07-12 09:50:00,411.65,411.67,410.23,410.23,3700.0,411.65,411.67,410.23,410.23,3700.0
2019-07-12 09:55:00,410.66,411.3,410.45,411.3,2500.0,410.66,411.3,410.45,411.3,2500.0
2019-07-12 10:00:00,411.33,411.79,410.64,411.55,2019.0,411.33,411.79,410.64,411.55,2019.0
2019-07-12 10:05:00,411.61,412.43,411.6,411.66,5859.0,411.61,412.43,411.6,411.66,5859.0
2019-07-12 10:10:00,411.65,411.65,411.18,411.44,3025.0,411.65,411.65,411.18,411.44,3025.0
2019-07-12 10:15:00,411.59,413.24,411.59,413.05,9275.0,411.59,413.24,411.59,413.05,9275.0
2019-07-12 10:20:00,413.11,413.23,412.01,412.13,5300.0,413.11,413.23,412.01,412.13,5300.0
2019-07-12 10:25:00,412.14,412.38,411.92,412.13,8453.0,412.14,412.38,411.92,412.13,8453.0
2019-07-12 10:30:00,412.14,412.89,412.0,412.89,14250.0,412.14,412.89,412.0,412.89,14250.0
2019-07-12 10:35:00,413.09,413.29,412.38,412.4,10395.0,413.09,413.29,412.38,412.4,10395.0
2019-07-12 10:40:00,412.16,413.51,411.99,413.12,21700.0,412.16,413.51,411.99,413.12,21700.0
2019-07-12 10:45:00,413.23,413.69,413.0,413.34,5490.0,413.23,413.69,413.0,413.34,5490.0
2019-07-12 10:50:00,413.56,413.56,413.18,413.18,1820.0,413.56,413.56,413.18,413.18,1820.0
2019-07-12 10:55:00,413.13,413.53,413.12,413.37,2200.0,413.13,413.53,413.12,413.37,2200.0
2019-07-12 11:00:00,413.36,413.45,413.0,413.0,4039.0,413.36,413.45,413.0,413.0,4039.0
2019-07-12 11:05:00,412.85,414.04,412.85,413.6,5481.0,412.85,414.04,412.85,413.6,5481.0
2019-07-12 11:10:00,413.4,413.52,413.04,413.25,2226.0,413.4,413.52,413.04,413.25,2226.0
2019-07-12 11:15:00,413.4,413.64,413.34,413.5,1801.0,413.4,413.64,413.34,413.5,1801.0
2019-07-12 11:20:00,413.42,413.84,413.42,413.75,2294.0,413.42,413.84,413.42,413.75,2294.0
2019-07-12 11:25:00,413.92,414.03,413.55,413.66,3117.0,413.92,414.03,413.55,413.66,3117.0
2019-07-12 11:30:00,413.49,414.13,413.23,413.55,5200.0,413.49,414.13,413.23,413.55,5200.0
2019-07-12 11:35:00,413.43,413.8,413.43,413.66,1863.0,413.43,413.8,413.43,413.66,1863.0
2019-07-12 11:40:00,413.72,413.75,413.59,413.75,2200.0,413.72,413.75,413.59,413.75,2200.0
2019-07-12 11:45:00,413.83,414.57,413.78,414.0,8396.0,413.83,414.57,413.78,414.0,8396.0
2019-07-12 11:50:00,414.04,414.38,414.03,414.09,4277.0,414.04,414.38,414.03,414.09,4277.0
2019-07-12 11:55:00,414.06,415.04,414.06,414.48,4104.0,414.06,415.04,414.06,414.48,4104.0
2019-07-12 12:00:00,414.77,415.13,414.47,415.0,4356.0,414.77,415.13,414.47,415.0,4356.0
2019-07-12 12:05:00,414.85,415.14,414.53,414.53,13794.0,414.85,415.14,414.53,414.53,13794.0
2019-07-12 12:10:00,414.57,414.66,414.29,414.3,7400.0,414.57,414.66,414.29,414.3,7400.0
2019-07-12 12:15:00,414.46,414.6,414.05,414.11,9165.0,414.46,414.6,414.05,414.11,9165.0
2019-07-12 12:20:00,414.06,414.11,412.95,413.01,20852.0,414.06,414.11,412.95,413.01,20852.0
2019-07-12 12:25:00,412.97,414.09,412.5,413.77,15134.0,412.97,414.09,412.5,413.77,15134.0
2019-07-12 12:30:00,413.84,414.05,413.7,414.0,2091.0,413.84,414.05,413.7,414.0,2091.0
2019-07-12 12:35:00,413.88,414.14,413.8,414.04,1600.0,413.88,414.14,413.8,414.04,1600.0
2019-07-12 12:40:00,414.11,414.14,413.04,413.74,8294.0,414.11,414.14,413.04,413.74,8294.0
2019-07-12 12:45:00,413.72,414.1,413.46,413.85,5972.0,413.72,414.1,413.46,413.85,5972.0
2019-07-12 12:50:00,414.07,414.4,413.92,413.92,5900.0,414.07,414.4,413.92,413.92,5900.0
2019-07-12 12:55:00,414.06,414.18,413.98,414.05,6658.0,414.06,414.18,413.98,414.05,6658.0
2019-07-12 13:00:00,414.06,414.49,414.02,414.32,7285.0,414.06,414.49,414.02,414.32,7285.0
2019-07-12 13:05:00,414.23,414.32,413.7,413.7,6994.0,414.23,414.32,413.7,413.7,6994.0
2019-07-12 13:10:00,413.75,413.8,413.35,413.5,4800.0,413.75,413.8,413.35,413.5,4800.0
2019-07-12 13:15:00,413.58,414.05,413.1,413.97,9882.0,413.58,414.05,413.1,413.97,9882.0
2019-07-12 13:20:00,414.0,414.03,413.74,413.74,800.0,414.0,414.03,413.74,413.74,800.0
2019-07-12 13:25:00,413.87,413.94,413.51,413.52,1700.0,413.87,413.94,413.51,413.52,1700.0
2019-07-12 13:30:00,413.71,413.71,413.53,413.69,1025.0,413.71,413.71,413.53,413.69,1025.0
2019-07-12 13:35:00,413.71,413.73,413.58,413.66,1755.0,413.71,413.73,413.58,413.66,1755.0
2019-07-12 13:40:00,413.57,413.57,413.52,413.52,300.0,413.57,413.57,413.52,413.52,300.0
2019-07-12 13:45:00,413.5,413.8,412.87,413.02,5346.0,413.5,413.8,412.87,413.02,5346.0
2019-07-12 13:50:00,413.02,413.05,412.78,412.81,2223.0,413.02,413.05,412.78,412.81,2223.0
2019-07-12 13:55:00,412.79,413.27,412.65,412.76,4000.0,412.79,413.27,412.65,412.76,4000.0
2019-07-12 14:00:00,412.86,413.29,412.77,413.03,2500.0,412.86,413.29,412.77,413.03,2500.0
2019-07-12 14:05:00,413.02,413.49,413.02,413.49,1700.0,413.02,413.49,413.02,413.49,1700.0
2019-07-12 14:10:00,413.44,413.48,413.29,413.38,3035.0,413.44,413.48,413.29,413.38,3035.0
2019-07-12 14:15:00,413.47,413.47,413.29,413.29,1200.0,413.47,413.47,413.29,413.29,1200.0
2019-07-12 14:20:00,413.39,413.74,413.3,413.64,1600.0,413.39,413.74,413.3,413.64,1600.0
2019-07-12 14:25:00,413.74,413.79,413.52,413.54,4029.0,413.74,413.79,413.52,413.54,4029.0
2019-07-12 14:30:00,413.54,413.82,413.23,413.23,3634.0,413.54,413.82,413.23,413.23,3634.0
2019-07-12 14:35:00,413.39,413.61,413.39,413.49,2000.0,413.39,413.61,413.39,413.49,2000.0
2019-07-12 14:40:00,413.5,413.98,413.49,413.95,2300.0,413.5,413.98,413.49,413.95,2300.0
2019-07-12 14:45:00,414.0,414.16,413.84,414.11,4309.0,414.0,414.16,413.84,414.11,4309.0
2019-07-12 14:50:00,414.14,414.14,413.85,414.02,1900.0,414.14,414.14,413.85,414.02,1900.0
2019-07-12 14:55:00,413.89,414.07,413.61,413.99,2250.0,413.89,414.07,413.61,413.99,2250.0
2019-07-12 15:00:00,414.05,414.15,413.87,413.98,3912.0,414.05,414.15,413.87,413.98,3912.0
2019-07-12 15:05:00,413.85,414.04,413.47,414.0,7597.0,413.85,414.04,413.47,414.0,7597.0
2019-07-12 15:10:00,414.04,414.13,413.58,413.65,3026.0,414.04,414.13,413.58,413.65,3026.0
2019-07-12 15:15:00,413.64,414.0,413.63,413.8,6098.0,413.64,414.0,413.63,413.8,6098.0
2019-07-12 15:20:00,413.74,413.76,413.54,413.64,3000.0,413.74,413.76,413.54,413.64,3000.0
2019-07-12 15:25:00,413.65,414.01,413.44,413.95,7260.0,413.65,414.01,413.44,413.95,7260.0
2019-07-12 15:30:00,414.0,414.09,413.69,413.69,3400.0,414.0,414.09,413.69,413.69,3400.0
2019-07-12 15:35:00,413.7,414.29,413.63,414.15,4800.0,413.7,414.29,413.63,414.15,4800.0
2019-07-12 15:40:00,414.16,414.34,413.96,414.01,6609.0,414.16,414.34,413.96,414.01,6609.0
2019-07-12 15:45:00,414.13,414.31,414.04,414.04,7072.0,414.13,414.31,414.04,414.04,7072.0
2019-07-12 15:50:00,414.02,414.25,413.76,414.18,8671.0,414.02,414.25,413.76,414.18,8671.0
2019-07-12 15:55:00,414.24,414.49,413.94,414.31,36025.0,414.24,414.49,413.94,414.31,36025.0
2019-07-15 09:30:00,415.73,415.73,414.07,414.07,5732.0,415.73,415.73,414.07,414.07,5732.0
2019-07-15 09:35:00,414.07,414.16,412.88,412.88,1850.0,414.07,414.16,412.88,412.88,1850.0
2019-07-15 09:40:00,412.99,414.43,412.78,413.58,4698.0,412.99,414.43,412.78,413.58,4698.0
2019-07-15 09:45:00,413.57,414.07,413.24,413.5,4200.0,413.57,414.07,413.24,413.5,4200.0
2019-07-15 09:50:00,413.53,414.43,413.53,414.02,5660.0,413.53,414.43,413.53,414.02,5660.0
2019-07-15 09:55:00,414.04,414.27,413.52,413.92,1800.0,414.04,414.27,413.52,413.92,1800.0
2019-07-15 10:00:00,414.0,414.48,414.0,414.47,1800.0,414.0,414.48,414.0,414.47,1800.0
2019-07-15 10:05:00,414.38,414.38,413.12,413.19,3300.0,414.38,414.38,413.12,413.19,3300.0
2019-07-15 10:10:00,413.16,413.41,412.89,413.36,5760.0,413.16,413.41,412.89,413.36,5760.0
2019-07-15 10:15:00,413.22,413.65,413.12,413.3,3700.0,413.22,413.65,413.12,413.3,3700.0
2019-07-15 10:20:00,413.38,413.53,413.16,413.47,2901.0,413.38,413.53,413.16,413.47,2901.0
2019-07-15 10:25:00,413.61,413.83,413.51,413.83,1300.0,413.61,413.83,413.51,413.83,1300.0
2019-07-15 10:30:00,414.02,414.29,413.72,414.12,1609.0,414.02,414.29,413.72,414.12,1609.0
2019-07-15 10:35:00,414.12,414.12,412.96,412.96,1940.0,414.12,414.12,412.96,412.96,1940.0
2019-07-15 10:40:00,412.47,412.72,411.67,412.55,3600.0,412.47,412.72,411.67,412.55,3600.0
2019-07-15 10:45:00,412.47,413.02,412.47,412.97,2009.0,412.47,413.02,412.47,412.97,2009.0
2019-07-15 10:50:00,412.83,413.22,412.83,413.22,1300.0,412.83,413.22,412.83,413.22,1300.0
2019-07-15 10:55:00,413.24,413.99,413.15,413.96,9397.0,413.24,413.99,413.15,413.96,9397.0
2019-07-15 11:00:00,413.96,414.57,413.46,413.7,13771.0,413.96,414.57,413.46,413.7,13771.0
2019-07-15 11:05:00,413.79,414.39,413.47,414.39,3310.0,413.79,414.39,413.47,414.39,3310.0
2019-07-15 11:10:00,414.2,414.25,413.57,413.69,2700.0,414.2,414.25,413.57,413.69,2700.0
2019-07-15 11:15:00,413.51,413.74,413.4,413.74,2516.0,413.51,413.74,413.4,413.74,2516.0
2019-07-15 11:20:00,413.65,413.65,413.12,413.33,1700.0,413.65,413.65,413.12,413.33,1700.0
2019-07-15 11:25:00,413.28,413.61,413.27,413.52,989.0,413.28,413.61,413.27,413.52,989.0
2019-07-15 11:30:00,413.51,413.51,412.86,413.03,2100.0,413.51,413.51,412.86,413.03,2100.0
2019-07-15 11:35:00,413.13,413.2,412.97,413.13,1500.0,413.13,413.2,412.97,413.13,1500.0
2019-07-15 11:40:00,413.08,413.11,412.79,412.79,700.0,413.08,413.11,412.79,412.79,700.0
2019-07-15 11:45:00,412.78,413.01,412.71,412.84,1916.0,412.78,413.01,412.71,412.84,1916.0
2019-07-15 11:50:00,412.91,413.14,412.91,413.14,805.0,412.91,413.14,412.91,413.14,805.0
2019-07-15 11:55:00,413.03,413.16,413.02,413.16,1822.0,413.03,413.16,413.02,413.16,1822.0
2019-07-15 12:00:00,413.22,413.48,412.97,412.97,4755.0,413.22,413.48,412.97,412.97,4755.0
2019-07-15 12:05:00,413.02,413.61,413.02,413.43,1500.0,413.02,413.61,413.02,413.43,1500.0
2019-07-15 12:10:00,413.26,413.47,413.24,413.25,1000.0,413.26,413.47,413.24,413.25,1000.0
2019-07-15 12:15:00,413.3,413.3,412.96,412.96,3400.0,413.3,413.3,412.96,412.96,3400.0
2019-07-15 12:20:00,413.01,413.14,412.86,413.14,800.0,413.01,413.14,412.86,413.14,800.0
2019-07-15 12:25:00,413.18,413.2,413.1,413.17,1256.0,413.18,413.2,413.1,413.17,1256.0
2019-07-15 12:30:00,413.17,413.26,413.0,413.04,2200.0,413.17,413.26,413.0,413.04,2200.0
2019-07-15 12:35:00,413.18,413.23,413.09,413.13,1400.0,413.18,413.23,413.09,413.13,1400.0
2019-07-15 12:40:00,413.08,413.17,413.08,413.1,1600.0,413.08,413.17,413.08,413.1,1600.0
2019-07-15 12:45:00,413.07,413.07,412.85,412.86,2250.0,413.07,413.07,412.85,412.86,2250.0
2019-07-15 12:50:00,412.75,412.75,412.16,412.32,1500.0,412.75,412.75,412.16,412.32,1500.0
2019-07-15 12:55:00,412.22,412.78,412.22,412.71,1812.0,412.22,412.78,412.22,412.71,1812.0
2019-07-15 13:00:00,412.87,413.02,412.75,413.02,3347.0,412.87,413.02,412.75,413.02,3347.0
2019-07-15 13:05:00,412.99,413.0,412.46,412.64,1700.0,412.99,413.0,412.46,412.64,1700.0
2019-07-15 13:10:00,412.69,412.86,412.54,412.58,1100.0,412.69,412.86,412.54,412.58,1100.0
2019-07-15 13:15:00,412.72,412.79,412.67,412.79,1222.0,412.72,412.79,412.67,412.79,1222.0
2019-07-15 13:20:00,412.99,413.01,412.59,412.59,2100.0,412.99,413.01,412.59,412.59,2100.0
2019-07-15 13:25:00,412.7,412.75,412.63,412.64,1500.0,412.7,412.75,412.63,412.64,1500.0
2019-07-15 13:30:00,412.8,413.07,412.8,413.07,630.0,412.8,413.07,412.8,413.07,630.0
2019-07-15 13:35:00,413.1,413.19,413.02,413.19,1210.0,413.1,413.19,413.02,413.19,1210.0
2019-07-15 13:40:00,413.29,413.67,413.29,413.67,1600.0,413.29,413.67,413.29,413.67,1600.0
2019-07-15 13:45:00,413.58,413.7,413.57,413.67,2000.0,413.58,413.7,413.57,413.67,2000.0
2019-07-15 13:50:00,413.65,413.76,413.24,413.31,2633.0,413.65,413.76,413.24,413.31,2633.0
2019-07-15 13:55:00,413.14,413.24,413.12,413.22,700.0,413.14,413.24,413.12,413.22,700.0
2019-07-15 14:00:00,413.21,413.53,413.12,413.12,2683.0,413.21,413.53,413.12,413.12,2683.0
2019-07-15 14:05:00,413.14,413.27,412.9,413.13,1600.0,413.14,413.27,412.9,413.13,1600.0
2019-07-15 14:10:00,413.19,413.25,413.19,413.25,300.0,413.19,413.25,413.19,413.25,300.0
2019-07-15 14:15:00,413.24,413.36,413.22,413.23,2355.0,413.24,413.36,413.22,413.23,2355.0
2019-07-15 14:20:00,413.45,413.52,413.31,413.39,1100.0,413.45,413.52,413.31,413.39,1100.0
2019-07-15 14:25:00,413.53,413.53,413.29,413.42,600.0,413.53,413.53,413.29,413.42,600.0
2019-07-15 14:30:00,413.34,413.67,413.34,413.49,3244.0,413.34,413.67,413.34,413.49,3244.0
2019-07-15 14:35:00,413.52,413.61,413.34,413.34,1100.0,413.52,413.61,413.34,413.34,1100.0
2019-07-15 14:40:00,413.31,413.32,413.09,413.09,400.0,413.31,413.32,413.09,413.09,400.0
2019-07-15 14:45:00,413.2,413.3,413.17,413.21,1400.0,413.2,413.3,413.17,413.21,1400.0
2019-07-15 14:50:00,413.36,413.56,413.36,413.56,1600.0,413.36,413.56,413.36,413.56,1600.0
2019-07-15 14:55:00,413.5,414.11,413.49,413.89,4394.0,413.5,414.11,413.49,413.89,4394.0
2019-07-15 15:00:00,413.88,414.41,413.88,414.41,1762.0,413.88,414.41,413.88,414.41,1762.0
2019-07-15 15:05:00,414.34,414.69,414.34,414.57,2419.0,414.34,414.69,414.34,414.57,2419.0
2019-07-15 15:10:00,414.59,414.83,414.53,414.72,3258.0,414.59,414.83,414.53,414.72,3258.0
2019-07-15 15:15:00,414.56,414.65,413.99,414.1,4004.0,414.56,414.65,413.99,414.1,4004.0
2019-07-15 15:20:00,414.11,414.3,413.95,414.26,11700.0,414.11,414.3,413.95,414.26,11700.0
2019-07-15 15:25:00,414.16,414.29,413.85,413.89,9267.0,414.16,414.29,413.85,413.89,9267.0
2019-07-15 15:30:00,413.91,414.51,413.81,414.35,12602.0,413.91,414.51,413.81,414.35,12602.0
2019-07-15 15:35:00,414.37,414.37,414.11,414.11,8800.0,414.37,414.37,414.11,414.11,8800.0
2019-07-15 15:40:00,414.17,414.27,413.82,414.24,22206.0,414.17,414.27,413.82,414.24,22206.0
2019-07-15 15:45:00,414.31,414.47,414.12,414.38,5329.0,414.31,414.47,414.12,414.38,5329.0
2019-07-15 15:50:00,414.33,414.55,414.2,414.53,10914.0,414.33,414.55,414.2,414.53,10914.0
2019-07-15 15:55:00,414.54,415.0,414.2,414.62,32868.0,414.54,415.0,414.2,414.62,32868.0
2019-07-16 09:30:00,414.79,415.75,414.63,414.91,5551.0,414.79,415.75,414.63,414.91,5551.0
2019-07-16 09:35:00,415.13,415.79,415.09,415.79,2413.0,415.13,415.79,415.09,415.79,2413.0
2019-07-16 09:40:00,415.57,415.94,415.41,415.71,1100.0,415.57,415.94,415.41,415.71,1100.0
2019-07-16 09:45:00,415.6,415.79,415.46,415.78,2205.0,415.6,415.79,415.46,415.78,2205.0
2019-07-16 09:50:00,415.96,416.32,415.96,416.07,4285.0,415.96,416.32,415.96,416.07,4285.0
2019-07-16 09:55:00,416.0,417.03,415.63,415.94,6634.0,416.0,417.03,415.63,415.94,6634.0
2019-07-16 10:00:00,416.11,416.54,415.38,415.39,5670.0,416.11,416.54,415.38,415.39,5670.0
2019-07-16 10:05:00,415.23,415.25,414.43,414.68,7306.0,415.23,415.25,414.43,414.68,7306.0
2019-07-16 10:10:00,414.61,414.72,414.45,414.6,1900.0,414.61,414.72,414.45,414.6,1900.0
2019-07-16 10:15:00,414.72,414.77,414.6,414.6,1100.0,414.72,414.77,414.6,414.6,1100.0
2019-07-16 10:20:00,414.69,415.03,414.61,414.89,2300.0,414.69,415.03,414.61,414.89,2300.0
2019-07-16 10:25:00,415.0,415.04,414.68,414.69,3700.0,415.0,415.04,414.68,414.69,3700.0
2019-07-16 10:30:00,414.76,415.54,414.75,415.54,4800.0,414.76,415.54,414.75,415.54,4800.0
2019-07-16 10:35:00,415.46,415.84,415.46,415.6,3300.0,415.46,415.84,415.46,415.6,3300.0
2019-07-16 10:40:00,415.6,415.6,415.31,415.55,2722.0,415.6,415.6,415.31,415.55,2722.0
2019-07-16 10:45:00,415.54,415.62,414.77,414.78,21092.0,415.54,415.62,414.77,414.78,21092.0
2019-07-16 10:50:00,414.77,414.84,413.84,413.89,18862.0,414.77,414.84,413.84,413.89,18862.0
2019-07-16 10:55:00,413.81,414.09,413.57,413.76,17900.0,413.81,414.09,413.57,413.76,17900.0
2019-07-16 11:00:00,413.93,413.93,413.61,413.62,1200.0,413.93,413.93,413.61,413.62,1200.0
2019-07-16 11:05:00,413.51,413.71,413.4,413.64,3892.0,413.51,413.71,413.4,413.64,3892.0
2019-07-16 11:10:00,413.65,413.86,413.32,413.86,4100.0,413.65,413.86,413.32,413.86,4100.0
2019-07-16 11:15:00,413.76,413.79,413.5,413.5,1600.0,413.76,413.79,413.5,413.5,1600.0
2019-07-16 11:20:00,413.61,413.89,413.61,413.89,1330.0,413.61,413.89,413.61,413.89,1330.0
2019-07-16 11:25:00,413.89,413.89,413.65,413.8,2800.0,413.89,413.89,413.65,413.8,2800.0
2019-07-16 11:30:00,413.8,414.03,413.73,413.77,4626.0,413.8,414.03,413.73,413.77,4626.0
2019-07-16 11:35:00,413.68,413.68,413.37,413.37,700.0,413.68,413.68,413.37,413.37,700.0
2019-07-16 11:40:00,413.47,413.47,413.13,413.29,3439.0,413.47,413.47,413.13,413.29,3439.0
2019-07-16 11:45:00,413.29,413.62,413.27,413.52,1900.0,413.29,413.62,413.27,413.52,1900.0
2019-07-16 11:50:00,413.47,413.47,413.22,413.34,1000.0,413.47,413.47,413.22,413.34,1000.0
2019-07-16 11:55:00,413.34,413.54,413.21,413.22,1900.0,413.34,413.54,413.21,413.22,1900.0
2019-07-16 12:00:00,413.21,413.35,412.8,413.25,6069.0,413.21,413.35,412.8,413.25,6069.0
2019-07-16 12:05:00,413.18,413.41,413.03,413.06,8500.0,413.18,413.41,413.03,413.06,8500.0
2019-07-16 12:10:00,413.12,413.2,412.78,413.2,2913.0,413.12,413.2,412.78,413.2,2913.0
2019-07-16 12:15:00,413.17,413.19,413.0,413.0,1575.0,413.17,413.19,413.0,413.0,1575.0
2019-07-16 12:20:00,412.93,413.5,412.92,413.47,1800.0,412.93,413.5,412.92,413.47,1800.0
2019-07-16 12:25:00,413.45,413.7,413.06,413.35,11806.0,413.45,413.7,413.06,413.35,11806.0
2019-07-16 12:30:00,413.35,413.53,413.22,413.46,2500.0,413.35,413.53,413.22,413.46,2500.0
2019-07-16 12:35:00,413.47,413.76,413.24,413.24,9500.0,413.47,413.76,413.24,413.24,9500.0
2019-07-16 12:40:00,413.33,413.8,413.33,413.8,2600.0,413.33,413.8,413.33,413.8,2600.0
2019-07-16 12:45:00,413.82,414.1,413.82,414.02,2109.0,413.82,414.1,413.82,414.02,2109.0
2019-07-16 12:50:00,414.02,414.02,413.84,414.0,2800.0,414.02,414.02,413.84,414.0,2800.0
2019-07-16 12:55:00,414.0,414.44,413.87,414.44,5373.0,414.0,414.44,413.87,414.44,5373.0
2019-07-16 13:00:00,414.38,415.18,414.37,415.02,4511.0,414.38,415.18,414.37,415.02,4511.0
2019-07-16 13:05:00,415.06,415.29,414.7,415.29,11393.0,415.06,415.29,414.7,415.29,11393.0
2019-07-16 13:10:00,415.26,415.8,415.26,415.67,2146.0,415.26,415.8,415.26,415.67,2146.0
2019-07-16 13:15:00,415.8,416.05,415.25,415.25,6183.0,415.8,416.05,415.25,415.25,6183.0
2019-07-16 13:20:00,415.3,415.43,414.88,414.9,9195.0,415.3,415.43,414.88,414.9,9195.0
2019-07-16 13:25:00,414.9,415.19,414.52,415.19,9420.0,414.9,415.19,414.52,415.19,9420.0
2019-07-16 13:30:00,415.21,415.24,415.17,415.18,1200.0,415.21,415.24,415.17,415.18,1200.0
2019-07-16 13:35:00,415.07,415.47,414.92,415.47,10897.0,415.07,415.47,414.92,415.47,10897.0
2019-07-16 13:40:00,415.4,415.57,414.93,415.0,7820.0,415.4,415.57,414.93,415.0,7820.0
2019-07-16 13:45:00,414.99,415.06,414.9,415.0,2800.0,414.99,415.06,414.9,415.0,2800.0
2019-07-16 13:50:00,415.0,415.01,414.73,414.88,1900.0,415.0,415.01,414.73,414.88,1900.0
2019-07-16 13:55:00,414.86,414.86,414.6,414.63,1100.0,414.86,414.86,414.6,414.63,1100.0
2019-07-16 14:00:00,414.75,414.75,414.4,414.41,2590.0,414.75,414.75,414.4,414.41,2590.0
2019-07-16 14:05:00,414.42,414.5,414.13,414.5,4756.0,414.42,414.5,414.13,414.5,4756.0
2019-07-16 14:10:00,414.51,414.59,414.25,414.29,1500.0,414.51,414.59,414.25,414.29,1500.0
2019-07-16 14:15:00,414.31,414.33,413.76,413.77,3242.0,414.31,414.33,413.76,413.77,3242.0
2019-07-16 14:20:00,413.81,414.04,413.67,414.04,2134.0,413.81,414.04,413.67,414.04,2134.0
2019-07-16 14:25:00,414.09,414.23,414.09,414.23,800.0,414.09,414.23,414.09,414.23,800.0
2019-07-16 14:30:00,414.25,414.43,414.12,414.2,5534.0,414.25,414.43,414.12,414.2,5534.0
2019-07-16 14:35:00,414.22,414.69,414.22,414.47,3947.0,414.22,414.69,414.22,414.47,3947.0
2019-07-16 14:40:00,414.34,414.56,414.34,414.54,2700.0,414.34,414.56,414.34,414.54,2700.0
2019-07-16 14:45:00,414.64,414.91,414.64,414.82,2040.0,414.64,414.91,414.64,414.82,2040.0
2019-07-16 14:50:00,414.82,415.18,414.82,415.18,2420.0,414.82,415.18,414.82,415.18,2420.0
2019-07-16 14:55:00,415.13,415.15,414.67,414.76,2887.0,415.13,415.15,414.67,414.76,2887.0
2019-07-16 15:00:00,414.58,414.71,414.37,414.38,3878.0,414.58,414.71,414.37,414.38,3878.0
2019-07-16 15:05:00,414.41,414.64,414.31,414.51,4973.0,414.41,414.64,414.31,414.51,4973.0
2019-07-16 15:10:00,414.48,414.71,414.44,414.71,2110.0,414.48,414.71,414.44,414.71,2110.0
2019-07-16 15:15:00,414.72,415.02,414.71,414.96,6347.0,414.72,415.02,414.71,414.96,6347.0
2019-07-16 15:20:00,415.02,415.02,414.5,414.64,8518.0,415.02,415.02,414.5,414.64,8518.0
2019-07-16 15:25:00,414.73,415.3,414.64,415.3,7776.0,414.73,415.3,414.64,415.3,7776.0
2019-07-16 15:30:00,415.3,415.97,415.14,415.97,17031.0,415.3,415.97,415.14,415.97,17031.0
2019-07-16 15:35:00,415.84,416.01,415.31,415.34,12547.0,415.84,416.01,415.31,415.34,12547.0
2019-07-16 15:40:00,415.33,415.45,415.13,415.41,8796.0,415.33,415.45,415.13,415.41,8796.0
2019-07-16 15:45:00,415.45,415.63,414.91,415.21,9213.0,415.45,415.63,414.91,415.21,9213.0
2019-07-16 15:50:00,415.13,415.3,414.83,414.9,9019.0,415.13,415.3,414.83,414.9,9019.0
2019-07-16 15:55:00,415.0,415.22,414.64,414.9,15327.0,415.0,415.22,414.64,414.9,15327.0
2019-07-17 09:30:00,416.59,416.81,414.84,416.81,7331.0,416.59,416.81,414.84,416.81,7331.0
2019-07-17 09:35:00,416.71,416.95,415.16,415.22,9100.0,416.71,416.95,415.16,415.22,9100.0
2019-07-17 09:40:00,415.53,415.87,414.73,414.73,2100.0,415.53,415.87,414.73,414.73,2100.0
2019-07-17 09:45:00,414.58,414.73,414.2,414.2,500.0,414.58,414.73,414.2,414.2,500.0
2019-07-17 09:50:00,414.25,414.25,413.77,413.9,1825.0,414.25,414.25,413.77,413.9,1825.0
2019-07-17 09:55:00,413.92,414.2,413.91,413.98,1092.0,413.92,414.2,413.91,413.98,1092.0
2019-07-17 10:00:00,413.97,414.2,413.91,413.99,4300.0,413.97,414.2,413.91,413.99,4300.0
2019-07-17 10:05:00,414.0,414.59,413.99,414.14,6133.0,414.0,414.59,413.99,414.14,6133.0
2019-07-17 10:10:00,414.31,414.32,414.12,414.13,300.0,414.31,414.32,414.12,414.13,300.0
2019-07-17 10:15:00,414.04,414.42,413.94,413.94,2000.0,414.04,414.42,413.94,413.94,2000.0
2019-07-17 10:20:00,414.26,414.26,413.71,414.17,800.0,414.26,414.26,413.71,414.17,800.0
2019-07-17 10:25:00,414.11,414.17,414.07,414.07,500.0,414.11,414.17,414.07,414.07,500.0
2019-07-17 10:30:00,413.88,413.88,413.35,413.67,1100.0,413.88,413.88,413.35,413.67,1100.0
2019-07-17 10:35:00,413.92,413.92,413.67,413.89,600.0,413.92,413.92,413.67,413.89,600.0
2019-07-17 10:40:00,413.72,413.72,413.0,413.13,1861.0,413.72,413.72,413.0,413.13,1861.0
2019-07-17 10:45:00,413.13,413.32,412.74,412.84,1320.0,413.13,413.32,412.74,412.84,1320.0
2019-07-17 10:50:00,412.55,412.84,412.55,412.75,800.0,412.55,412.84,412.55,412.75,800.0
2019-07-17 10:55:00,412.96,413.26,412.96,413.07,500.0,412.96,413.26,412.96,413.07,500.0
2019-07-17 11:00:00,413.11,414.27,413.11,414.27,5700.0,413.11,414.27,413.11,414.27,5700.0
2019-07-17 11:05:00,414.39,414.58,413.87,414.58,3190.0,414.39,414.58,413.87,414.58,3190.0
2019-07-17 11:10:00,414.28,414.73,414.28,414.36,1305.0,414.28,414.73,414.28,414.36,1305.0
2019-07-17 11:15:00,414.36,414.37,413.95,414.0,10246.0,414.36,414.37,413.95,414.0,10246.0
2019-07-17 11:20:00,414.26,414.79,414.23,414.34,6068.0,414.26,414.79,414.23,414.34,6068.0
2019-07-17 11:25:00,414.4,414.4,414.07,414.19,2200.0,414.4,414.4,414.07,414.19,2200.0
2019-07-17 11:30:00,414.32,414.59,414.3,414.52,1420.0,414.32,414.59,414.3,414.52,1420.0
2019-07-17 11:35:00,414.4,414.97,414.4,414.81,1600.0,414.4,414.97,414.4,414.81,1600.0
2019-07-17 11:40:00,414.96,415.39,414.82,415.11,1700.0,414.96,415.39,414.82,415.11,1700.0
2019-07-17 11:45:00,415.28,415.37,415.04,415.28,1800.0,415.28,415.37,415.04,415.28,1800.0
2019-07-17 11:50:00,415.23,415.55,415.22,415.35,1600.0,415.23,415.55,415.22,415.35,1600.0
2019-07-17 11:55:00,415.4,415.4,415.27,415.3,800.0,415.4,415.4,415.27,415.3,800.0
2019-07-17 12:00:00,415.29,415.31,414.87,414.87,2480.0,415.29,415.31,414.87,414.87,2480.0
2019-07-17 12:05:00,415.07,415.3,415.07,415.21,1000.0,415.07,415.3,415.07,415.21,1000.0
2019-07-17 12:10:00,415.27,415.28,415.02,415.02,300.0,415.27,415.28,415.02,415.02,300.0
2019-07-17 12:15:00,414.99,415.04,414.64,414.75,1300.0,414.99,415.04,414.64,414.75,1300.0
2019-07-17 12:20:00,414.75,414.75,414.63,414.71,800.0,414.75,414.75,414.63,414.71,800.0
2019-07-17 12:25:00,414.77,415.05,414.74,415.05,1400.0,414.77,415.05,414.74,415.05,1400.0
2019-07-17 12:30:00,415.13,415.14,414.92,414.92,1605.0,415.13,415.14,414.92,414.92,1605.0
2019-07-17 12:35:00,415.07,415.14,415.07,415.12,447.0,415.07,415.14,415.07,415.12,447.0
2019-07-17 12:40:00,415.09,415.09,414.75,414.75,200.0,415.09,415.09,414.75,414.75,200.0
2019-07-17 12:45:00,414.85,414.85,414.85,414.85,100.0,414.85,414.85,414.85,414.85,100.0
2019-07-17 12:50:00,414.9,414.98,414.83,414.93,800.0,414.9,414.98,414.83,414.93,800.0
2019-07-17 12:55:00,414.85,415.11,414.85,415.11,700.0,414.85,415.11,414.85,415.11,700.0
2019-07-17 13:00:00,415.19,415.19,414.81,414.85,600.0,415.19,415.19,414.81,414.85,600.0
2019-07-17 13:05:00,414.84,415.07,414.83,415.07,800.0,414.84,415.07,414.83,415.07,800.0
2019-07-17 13:10:00,414.94,415.04,414.93,414.94,300.0,414.94,415.04,414.93,414.94,300.0
2019-07-17 13:15:00,414.93,414.93,414.45,414.45,1720.0,414.93,414.93,414.45,414.45,1720.0
2019-07-17 13:20:00,414.5,414.56,414.12,414.21,2400.0,414.5,414.56,414.12,414.21,2400.0
2019-07-17 13:25:00,414.38,414.5,414.37,414.49,500.0,414.38,414.5,414.37,414.49,500.0
2019-07-17 13:30:00,414.52,414.56,414.06,414.07,2300.0,414.52,414.56,414.06,414.07,2300.0
2019-07-17 13:35:00,414.0,414.1,414.0,414.09,2325.0,414.0,414.1,414.0,414.09,2325.0
2019-07-17 13:40:00,414.09,414.2,413.75,413.95,3500.0,414.09,414.2,413.75,413.95,3500.0
2019-07-17 13:45:00,413.9,414.05,413.75,413.97,3040.0,413.9,414.05,413.75,413.97,3040.0
2019-07-17 13:50:00,414.0,414.03,413.96,414.01,700.0,414.0,414.03,413.96,414.01,700.0
2019-07-17 13:55:00,413.92,414.03,413.84,414.0,1400.0,413.92,414.03,413.84,414.0,1400.0
2019-07-17 14:00:00,413.9,414.0,413.75,413.77,1200.0,413.9,414.0,413.75,413.77,1200.0
2019-07-17 14:05:00,413.76,413.8,413.52,413.69,1060.0,413.76,413.8,413.52,413.69,1060.0
2019-07-17 14:10:00,413.69,413.81,413.1,413.36,1500.0,413.69,413.81,413.1,413.36,1500.0
2019-07-17 14:15:00,413.19,413.46,413.09,413.22,1400.0,413.19,413.46,413.09,413.22,1400.0
2019-07-17 14:20:00,413.36,413.36,413.29,413.36,300.0,413.36,413.36,413.29,413.36,300.0
2019-07-17 14:25:00,413.44,413.51,413.4,413.51,1200.0,413.44,413.51,413.4,413.51,1200.0
2019-07-17 14:30:00,413.51,413.88,413.51,413.88,1066.0,413.51,413.88,413.51,413.88,1066.0
2019-07-17 14:35:00,413.85,413.85,413.84,413.85,100.0,413.85,413.85,413.84,413.85,100.0
2019-07-17 14:40:00,413.74,413.74,413.48,413.63,1125.0,413.74,413.74,413.48,413.63,1125.0
2019-07-17 14:45:00,413.74,413.8,413.69,413.69,900.0,413.74,413.8,413.69,413.69,900.0
2019-07-17 14:50:00,413.83,414.04,413.76,414.0,2800.0,413.83,414.04,413.76,414.0,2800.0
2019-07-17 14:55:00,413.89,414.12,413.89,414.1,7009.0,413.89,414.12,413.89,414.1,7009.0
2019-07-17 15:00:00,414.04,414.04,413.68,413.68,4801.0,414.04,414.04,413.68,413.68,4801.0
2019-07-17 15:05:00,413.71,414.17,413.71,414.17,2500.0,413.71,414.17,413.71,414.17,2500.0
2019-07-17 15:10:00,414.09,414.15,413.91,414.12,2500.0,414.09,414.15,413.91,414.12,2500.0
2019-07-17 15:15:00,414.06,414.17,414.01,414.09,2700.0,414.06,414.17,414.01,414.09,2700.0
2019-07-17 15:20:00,414.1,414.42,414.1,414.29,3300.0,414.1,414.42,414.1,414.29,3300.0
2019-07-17 15:25:00,414.34,414.45,414.22,414.38,2400.0,414.34,414.45,414.22,414.38,2400.0
2019-07-17 15:30:00,414.4,414.75,414.4,414.71,2200.0,414.4,414.75,414.4,414.71,2200.0
2019-07-17 15:35:00,414.62,415.01,414.59,415.01,3900.0,414.62,415.01,414.59,415.01,3900.0
2019-07-17 15:40:00,415.0,415.07,414.76,414.91,8285.0,415.0,415.07,414.76,414.91,8285.0
2019-07-17 15:45:00,414.8,415.43,414.8,415.43,6562.0,414.8,415.43,414.8,415.43,6562.0
2019-07-17 15:50:00,415.45,415.53,414.79,415.02,7500.0,415.45,415.53,414.79,415.02,7500.0
2019-07-17 15:55:00,414.92,415.09,414.37,414.56,34832.0,414.92,415.09,414.37,414.56,34832.0
2019-07-18 09:30:00,410.12,412.02,410.12,410.63,15137.0,410.12,412.02,410.12,410.63,15137.0
2019-07-18 09:35:00,410.61,414.0,410.61,413.6,9950.0,410.61,414.0,410.61,413.6,9950.0
2019-07-18 09:40:00,412.64,413.43,412.64,412.88,2808.0,412.64,413.43,412.64,412.88,2808.0
2019-07-18 09:45:00,413.28,413.74,412.64,413.4,2421.0,413.28,413.74,412.64,413.4,2421.0
2019-07-18 09:50:00,413.52,414.1,413.05,413.92,2050.0,413.52,414.1,413.05,413.92,2050.0
2019-07-18 09:55:00,413.71,413.71,412.41,412.41,1000.0,413.71,413.71,412.41,412.41,1000.0
2019-07-18 10:00:00,412.25,412.62,411.87,412.62,2403.0,412.25,412.62,411.87,412.62,2403.0
2019-07-18 10:05:00,412.44,413.19,412.44,413.01,2732.0,412.44,413.19,412.44,413.01,2732.0
2019-07-18 10:10:00,413.15,413.49,413.15,413.16,1100.0,413.15,413.49,413.15,413.16,1100.0
2019-07-18 10:15:00,413.0,413.26,412.86,413.16,2045.0,413.0,413.26,412.86,413.16,2045.0
2019-07-18 10:20:00,412.53,413.03,412.46,412.46,2481.0,412.53,413.03,412.46,412.46,2481.0
2019-07-18 10:25:00,412.34,412.37,411.48,411.49,17385.0,412.34,412.37,411.48,411.49,17385.0
2019-07-18 10:30:00,411.44,411.56,410.19,410.19,4153.0,411.44,411.56,410.19,410.19,4153.0
2019-07-18 10:35:00,410.19,410.32,409.14,409.84,7869.0,410.19,410.32,409.14,409.84,7869.0
2019-07-18 10:40:00,409.67,410.68,409.65,410.45,1625.0,409.67,410.68,409.65,410.45,1625.0
2019-07-18 10:45:00,410.83,411.35,410.72,411.27,3430.0,410.83,411.35,410.72,411.27,3430.0
2019-07-18 10:50:00,411.19,411.56,411.01,411.53,5307.0,411.19,411.56,411.01,411.53,5307.0
2019-07-18 10:55:00,411.24,412.13,411.23,411.8,5246.0,411.24,412.13,411.23,411.8,5246.0
2019-07-18 11:00:00,411.81,411.97,411.64,411.71,5042.0,411.81,411.97,411.64,411.71,5042.0
2019-07-18 11:05:00,411.82,411.82,411.15,411.28,1850.0,411.82,411.82,411.15,411.28,1850.0
2019-07-18 11:10:00,411.34,412.11,411.31,412.11,1200.0,411.34,412.11,411.31,412.11,1200.0
2019-07-18 11:15:00,411.97,412.19,411.77,412.19,3450.0,411.97,412.19,411.77,412.19,3450.0
2019-07-18 11:20:00,412.14,412.34,412.05,412.09,2304.0,412.14,412.34,412.05,412.09,2304.0
2019-07-18 11:25:00,412.22,412.25,411.91,411.99,1585.0,412.22,412.25,411.91,411.99,1585.0
2019-07-18 11:30:00,411.92,411.92,411.71,411.85,1503.0,411.92,411.92,411.71,411.85,1503.0
2019-07-18 11:35:00,411.79,412.21,411.64,411.64,2500.0,411.79,412.21,411.64,411.64,2500.0
2019-07-18 11:40:00,411.66,411.79,411.6,411.72,900.0,411.66,411.79,411.6,411.72,900.0
2019-07-18 11:45:00,411.42,411.42,410.74,411.31,5587.0,411.42,411.42,410.74,411.31,5587.0
2019-07-18 11:50:00,411.72,411.85,411.22,411.34,11697.0,411.72,411.85,411.22,411.34,11697.0
2019-07-18 11:55:00,411.29,411.29,411.12,411.12,469.0,411.29,411.29,411.12,411.12,469.0
2019-07-18 12:00:00,411.02,411.3,411.0,411.17,1900.0,411.02,411.3,411.0,411.17,1900.0
2019-07-18 12:05:00,411.17,411.83,411.17,411.79,2902.0,411.17,411.83,411.17,411.79,2902.0
2019-07-18 12:10:00,411.81,411.99,411.81,411.9,3522.0,411.81,411.99,411.81,411.9,3522.0
2019-07-18 12:15:00,411.92,412.17,411.84,412.13,2000.0,411.92,412.17,411.84,412.13,2000.0
2019-07-18 12:20:00,412.21,412.32,412.15,412.32,600.0,412.21,412.32,412.15,412.32,600.0
2019-07-18 12:25:00,412.33,412.58,412.27,412.58,1332.0,412.33,412.58,412.27,412.58,1332.0
2019-07-18 12:30:00,412.48,412.54,412.39,412.39,1600.0,412.48,412.54,412.39,412.39,1600.0
2019-07-18 12:35:00,412.42,413.05,412.42,413.05,1400.0,412.42,413.05,412.42,413.05,1400.0
2019-07-18 12:40:00,413.04,413.04,412.78,413.0,910.0,413.04,413.04,412.78,413.0,910.0
2019-07-18 12:45:00,413.06,413.1,412.94,412.94,1200.0,413.06,413.1,412.94,412.94,1200.0
2019-07-18 12:50:00,412.97,412.99,412.71,412.71,1100.0,412.97,412.99,412.71,412.71,1100.0
2019-07-18 12:55:00,412.85,412.9,412.66,412.89,1159.0,412.85,412.9,412.66,412.89,1159.0
2019-07-18 13:00:00,412.83,413.0,412.65,412.92,5000.0,412.83,413.0,412.65,412.92,5000.0
2019-07-18 13:05:00,413.0,413.81,413.0,413.75,11969.0,413.0,413.81,413.0,413.75,11969.0
2019-07-18 13:10:00,413.7,413.7,413.24,413.43,1534.0,413.7,413.7,413.24,413.43,1534.0
2019-07-18 13:15:00,413.45,413.77,413.45,413.51,3699.0,413.45,413.77,413.45,413.51,3699.0
2019-07-18 13:20:00,413.45,413.45,413.19,413.19,800.0,413.45,413.45,413.19,413.19,800.0
2019-07-18 13:25:00,413.31,413.31,412.95,412.95,1029.0,413.31,413.31,412.95,412.95,1029.0
2019-07-18 13:30:00,413.13,413.42,413.13,413.13,700.0,413.13,413.42,413.13,413.13,700.0
2019-07-18 13:35:00,413.26,413.36,413.13,413.33,3624.0,413.26,413.36,413.13,413.33,3624.0
2019-07-18 13:40:00,413.31,413.37,413.28,413.37,300.0,413.31,413.37,413.28,413.37,300.0
2019-07-18 13:45:00,413.29,413.46,413.23,413.37,1200.0,413.29,413.46,413.23,413.37,1200.0
2019-07-18 13:50:00,413.34,413.34,412.76,412.86,1200.0,413.34,413.34,412.76,412.86,1200.0
2019-07-18 13:55:00,412.88,413.33,412.88,413.33,700.0,412.88,413.33,412.88,413.33,700.0
2019-07-18 14:00:00,413.26,413.46,413.25,413.46,1700.0,413.26,413.46,413.25,413.46,1700.0
2019-07-18 14:05:00,413.71,413.81,413.71,413.8,800.0,413.71,413.81,413.71,413.8,800.0
2019-07-18 14:10:00,413.91,414.31,413.91,414.15,1000.0,413.91,414.31,413.91,414.15,1000.0
2019-07-18 14:15:00,414.16,414.38,414.15,414.38,1217.0,414.16,414.38,414.15,414.38,1217.0
2019-07-18 14:20:00,414.72,415.1,414.72,414.97,1706.0,414.72,415.1,414.72,414.97,1706.0
2019-07-18 14:25:00,414.8,414.86,414.47,414.86,2860.0,414.8,414.86,414.47,414.86,2860.0
2019-07-18 14:30:00,414.65,414.97,414.65,414.97,900.0,414.65,414.97,414.65,414.97,900.0
2019-07-18 14:35:00,415.16,415.3,414.91,415.08,700.0,415.16,415.3,414.91,415.08,700.0
2019-07-18 14:40:00,414.83,415.3,414.66,415.08,2600.0,414.83,415.3,414.66,415.08,2600.0
2019-07-18 14:45:00,415.12,415.46,415.12,415.36,1700.0,415.12,415.46,415.12,415.36,1700.0
2019-07-18 14:50:00,415.14,415.27,414.69,414.83,900.0,415.14,415.27,414.69,414.83,900.0
2019-07-18 14:55:00,414.94,415.61,414.79,415.61,1800.0,414.94,415.61,414.79,415.61,1800.0
2019-07-18 15:00:00,415.48,415.76,415.14,415.64,2300.0,415.48,415.76,415.14,415.64,2300.0
2019-07-18 15:05:00,415.43,415.45,415.26,415.42,1100.0,415.43,415.45,415.26,415.42,1100.0
2019-07-18 15:10:00,415.4,415.4,414.85,415.17,4200.0,415.4,415.4,414.85,415.17,4200.0
2019-07-18 15:15:00,415.07,415.09,414.89,415.02,6800.0,415.07,415.09,414.89,415.02,6800.0
2019-07-18 15:20:00,415.03,415.27,414.78,415.23,1300.0,415.03,415.27,414.78,415.23,1300.0
2019-07-18 15:25:00,415.04,415.55,414.77,415.55,2438.0,415.04,415.55,414.77,415.55,2438.0
2019-07-18 15:30:00,415.4,415.84,415.26,415.71,5346.0,415.4,415.84,415.26,415.71,5346.0
2019-07-18 15:35:00,415.71,416.02,415.7,415.92,4717.0,415.71,416.02,415.7,415.92,4717.0
2019-07-18 15:40:00,415.91,416.05,415.65,415.95,23600.0,415.91,416.05,415.65,415.95,23600.0
2019-07-18 15:45:00,415.81,415.82,414.96,415.5,8739.0,415.81,415.82,414.96,415.5,8739.0
2019-07-18 15:50:00,415.63,415.71,415.03,415.45,8602.0,415.63,415.71,415.03,415.45,8602.0
2019-07-18 15:55:00,415.53,415.77,415.36,415.6,20696.0,415.53,415.77,415.36,415.6,20696.0
2019-07-19 09:30:00,417.13,417.13,413.14,415.93,39722.0,417.13,417.13,413.14,415.93,39722.0
2019-07-19 09:35:00,416.28,417.11,415.94,416.85,2727.0,416.28,417.11,415.94,416.85,2727.0
2019-07-19 09:40:00,416.89,416.89,415.7,415.71,2600.0,416.89,416.89,415.7,415.71,2600.0
2019-07-19 09:45:00,415.37,415.77,415.2,415.37,1100.0,415.37,415.77,415.2,415.37,1100.0
2019-07-19 09:50:00,415.36,415.73,415.06,415.73,2642.0,415.36,415.73,415.06,415.73,2642.0
2019-07-19 09:55:00,415.95,415.95,415.44,415.44,1474.0,415.95,415.95,415.44,415.44,1474.0
2019-07-19 10:00:00,415.37,415.69,414.44,415.57,4943.0,415.37,415.69,414.44,415.57,4943.0
2019-07-19 10:05:00,415.56,415.56,412.77,412.77,2500.0,415.56,415.56,412.77,412.77,2500.0
2019-07-19 10:10:00,413.06,413.09,412.52,413.06,3400.0,413.06,413.09,412.52,413.06,3400.0
2019-07-19 10:15:00,413.34,414.13,413.34,414.13,3025.0,413.34,414.13,413.34,414.13,3025.0
2019-07-19 10:20:00,414.25,414.7,413.31,413.54,5545.0,414.25,414.7,413.31,413.54,5545.0
2019-07-19 10:25:00,413.82,414.15,413.45,413.66,1528.0,413.82,414.15,413.45,413.66,1528.0
2019-07-19 10:30:00,413.53,414.29,413.4,413.68,3200.0,413.53,414.29,413.4,413.68,3200.0
2019-07-19 10:35:00,413.67,413.82,412.9,413.21,4797.0,413.67,413.82,412.9,413.21,4797.0
2019-07-19 10:40:00,413.16,413.16,412.62,412.62,1800.0,413.16,413.16,412.62,412.62,1800.0
2019-07-19 10:45:00,412.44,412.58,411.82,411.82,5102.0,412.44,412.58,411.82,411.82,5102.0
2019-07-19 10:50:00,412.49,412.54,412.15,412.15,2173.0,412.49,412.54,412.15,412.15,2173.0
2019-07-19 10:55:00,412.22,412.33,411.94,412.31,1834.0,412.22,412.33,411.94,412.31,1834.0
2019-07-19 11:00:00,412.18,412.78,412.11,412.55,8147.0,412.18,412.78,412.11,412.55,8147.0
2019-07-19 11:05:00,412.55,413.17,412.19,412.29,8458.0,412.55,413.17,412.19,412.29,8458.0
2019-07-19 11:10:00,412.29,412.7,412.29,412.54,1325.0,412.29,412.7,412.29,412.54,1325.0
2019-07-19 11:15:00,412.54,412.89,412.48,412.62,3397.0,412.54,412.89,412.48,412.62,3397.0
2019-07-19 11:20:00,412.57,412.66,412.45,412.65,2260.0,412.57,412.66,412.45,412.65,2260.0
2019-07-19 11:25:00,412.58,412.89,412.58,412.64,1600.0,412.58,412.89,412.58,412.64,1600.0
2019-07-19 11:30:00,412.65,412.78,412.43,412.44,2300.0,412.65,412.78,412.43,412.44,2300.0
2019-07-19 11:35:00,412.37,412.46,412.2,412.2,1800.0,412.37,412.46,412.2,412.2,1800.0
2019-07-19 11:40:00,411.44,411.44,410.81,410.81,4110.0,411.44,411.44,410.81,410.81,4110.0
2019-07-19 11:45:00,410.67,410.98,410.56,410.9,2337.0,410.67,410.98,410.56,410.9,2337.0
2019-07-19 11:50:00,410.91,411.36,410.72,410.9,1305.0,410.91,411.36,410.72,410.9,1305.0
2019-07-19 11:55:00,410.81,411.11,410.72,411.02,1300.0,410.81,411.11,410.72,411.02,1300.0
2019-07-19 12:00:00,411.1,411.49,411.09,411.25,1601.0,411.1,411.49,411.09,411.25,1601.0
2019-07-19 12:05:00,411.41,411.73,411.39,411.73,1534.0,411.41,411.73,411.39,411.73,1534.0
2019-07-19 12:10:00,411.67,411.74,411.48,411.58,2027.0,411.67,411.74,411.48,411.58,2027.0
2019-07-19 12:15:00,411.74,411.74,411.29,411.32,1800.0,411.74,411.74,411.29,411.32,1800.0
2019-07-19 12:20:00,411.19,411.38,411.1,411.35,1800.0,411.19,411.38,411.1,411.35,1800.0
2019-07-19 12:25:00,411.26,411.52,411.26,411.39,2800.0,411.26,411.52,411.26,411.39,2800.0
2019-07-19 12:30:00,411.5,411.57,410.98,410.98,2200.0,411.5,411.57,410.98,410.98,2200.0
2019-07-19 12:35:00,411.19,411.44,411.04,411.04,1468.0,411.19,411.44,411.04,411.04,1468.0
2019-07-19 12:40:00,411.04,411.24,410.79,411.24,1912.0,411.04,411.24,410.79,411.24,1912.0
2019-07-19 12:45:00,411.2,411.24,410.74,410.74,902.0,411.2,411.24,410.74,410.74,902.0
2019-07-19 12:50:00,410.99,411.24,410.85,411.2,1053.0,410.99,411.24,410.85,411.2,1053.0
2019-07-19 12:55:00,411.29,411.37,410.99,411.0,5100.0,411.29,411.37,410.99,411.0,5100.0
2019-07-19 13:00:00,410.89,410.96,410.62,410.81,2938.0,410.89,410.96,410.62,410.81,2938.0
2019-07-19 13:05:00,410.91,411.05,410.79,410.93,1800.0,410.91,411.05,410.79,410.93,1800.0
2019-07-19 13:10:00,411.16,411.4,410.96,411.25,2500.0,411.16,411.4,410.96,411.25,2500.0
2019-07-19 13:15:00,411.16,411.39,411.08,411.08,1300.0,411.16,411.39,411.08,411.08,1300.0
2019-07-19 13:20:00,411.0,411.16,410.88,410.88,2400.0,411.0,411.16,410.88,410.88,2400.0
2019-07-19 13:25:00,410.83,411.23,410.83,411.17,2079.0,410.83,411.23,410.83,411.17,2079.0
2019-07-19 13:30:00,411.07,411.08,410.93,411.06,1700.0,411.07,411.08,410.93,411.06,1700.0
2019-07-19 13:35:00,410.87,411.05,410.72,410.83,1900.0,410.87,411.05,410.72,410.83,1900.0
2019-07-19 13:40:00,410.81,410.86,410.71,410.86,1300.0,410.81,410.86,410.71,410.86,1300.0
2019-07-19 13:45:00,410.87,411.26,410.87,411.2,3925.0,410.87,411.26,410.87,411.2,3925.0
2019-07-19 13:50:00,411.17,411.42,411.01,411.08,3300.0,411.17,411.42,411.01,411.08,3300.0
2019-07-19 13:55:00,410.72,410.84,410.48,410.68,1333.0,410.72,410.84,410.48,410.68,1333.0
2019-07-19 14:00:00,410.62,411.21,410.62,410.88,4654.0,410.62,411.21,410.62,410.88,4654.0
2019-07-19 14:05:00,411.09,411.09,410.25,410.31,1900.0,411.09,411.09,410.25,410.31,1900.0
2019-07-19 14:10:00,410.19,410.27,409.65,409.79,2600.0,410.19,410.27,409.65,409.79,2600.0
2019-07-19 14:15:00,410.0,410.01,409.38,409.86,4100.0,410.0,410.01,409.38,409.86,4100.0
2019-07-19 14:20:00,409.98,410.4,409.7,409.7,4588.0,409.98,410.4,409.7,409.7,4588.0
2019-07-19 14:25:00,409.68,410.32,409.66,410.1,6100.0,409.68,410.32,409.66,410.1,6100.0
2019-07-19 14:30:00,410.15,410.32,409.78,410.08,5300.0,410.15,410.32,409.78,410.08,5300.0
2019-07-19 14:35:00,409.84,410.07,409.64,410.06,5600.0,409.84,410.07,409.64,410.06,5600.0
2019-07-19 14:40:00,409.98,410.37,409.98,410.15,4200.0,409.98,410.37,409.98,410.15,4200.0
2019-07-19 14:45:00,410.24,410.49,410.06,410.43,2600.0,410.24,410.49,410.06,410.43,2600.0
2019-07-19 14:50:00,410.43,410.67,410.35,410.55,2100.0,410.43,410.67,410.35,410.55,2100.0
2019-07-19 14:55:00,410.54,410.98,410.54,410.95,4200.0,410.54,410.98,410.54,410.95,4200.0
2019-07-19 15:00:00,410.82,410.92,410.29,410.64,7426.0,410.82,410.92,410.29,410.64,7426.0
2019-07-19 15:05:00,410.69,410.89,410.51,410.76,3400.0,410.69,410.89,410.51,410.76,3400.0
2019-07-19 15:10:00,410.82,410.96,410.59,410.78,5359.0,410.82,410.96,410.59,410.78,5359.0
2019-07-19 15:15:00,410.89,410.92,410.43,410.49,5800.0,410.89,410.92,410.43,410.49,5800.0
2019-07-19 15:20:00,410.41,410.8,410.01,410.77,7300.0,410.41,410.8,410.01,410.77,7300.0
2019-07-19 15:25:00,410.78,411.06,410.77,411.04,3600.0,410.78,411.06,410.77,411.04,3600.0
2019-07-19 15:30:00,411.07,411.19,410.6,410.77,7350.0,411.07,411.19,410.6,410.77,7350.0
2019-07-19 15:35:00,410.89,411.23,410.81,411.17,8400.0,410.89,411.23,410.81,411.17,8400.0
2019-07-19 15:40:00,411.19,411.35,410.86,411.35,8841.0,411.19,411.35,410.86,411.35,8841.0
2019-07-19 15:45:00,411.18,411.31,410.26,410.26,29160.0,411.18,411.31,410.26,410.26,29160.0
2019-07-19 15:50:00,410.19,411.15,410.12,411.0,19842.0,410.19,411.15,410.12,411.0,19842.0
2019-07-19 15:55:00,411.0,411.06,409.64,409.77,104329.0,411.0,411.06,409.64,409.77,104329.0
2019-07-22 09:30:00,411.0,411.0,408.07,410.93,6840.0,411.0,411.0,408.07,410.93,6840.0
2019-07-22 09:35:00,410.55,410.95,408.84,409.3,4480.0,410.55,410.95,408.84,409.3,4480.0
2019-07-22 09:40:00,409.9,410.0,408.85,408.85,2715.0,409.9,410.0,408.85,408.85,2715.0
2019-07-22 09:45:00,408.97,409.3,408.66,409.29,23252.0,408.97,409.3,408.66,409.29,23252.0
2019-07-22 09:50:00,409.51,411.01,409.51,411.01,4400.0,409.51,411.01,409.51,411.01,4400.0
2019-07-22 09:55:00,411.13,411.72,410.85,410.86,2306.0,411.13,411.72,410.85,410.86,2306.0
2019-07-22 10:00:00,411.21,411.6,410.5,410.81,3356.0,411.21,411.6,410.5,410.81,3356.0
2019-07-22 10:05:00,411.0,411.12,410.22,410.45,1895.0,411.0,411.12,410.22,410.45,1895.0
2019-07-22 10:10:00,410.41,410.41,409.96,409.97,1100.0,410.41,410.41,409.96,409.97,1100.0
2019-07-22 10:15:00,409.95,410.34,409.95,410.22,1842.0,409.95,410.34,409.95,410.22,1842.0
2019-07-22 10:20:00,410.49,410.8,409.82,410.0,4500.0,410.49,410.8,409.82,410.0,4500.0
2019-07-22 10:25:00,410.13,410.76,409.96,410.0,10011.0,410.13,410.76,409.96,410.0,10011.0
2019-07-22 10:30:00,410.01,410.36,409.92,409.93,3700.0,410.01,410.36,409.92,409.93,3700.0
2019-07-22 10:35:00,410.05,410.31,409.9,410.17,6625.0,410.05,410.31,409.9,410.17,6625.0
2019-07-22 10:40:00,410.34,410.49,409.82,409.94,7746.0,410.34,410.49,409.82,409.94,7746.0
2019-07-22 10:45:00,409.95,409.95,408.7,408.7,20509.0,409.95,409.95,408.7,408.7,20509.0
2019-07-22 10:50:00,408.64,408.98,408.61,408.82,8732.0,408.64,408.98,408.61,408.82,8732.0
2019-07-22 10:55:00,408.73,408.92,408.73,408.87,1859.0,408.73,408.92,408.73,408.87,1859.0
2019-07-22 11:00:00,408.99,409.14,408.77,408.96,4260.0,408.99,409.14,408.77,408.96,4260.0
2019-07-22 11:05:00,409.02,409.44,409.01,409.44,1794.0,409.02,409.44,409.01,409.44,1794.0
2019-07-22 11:10:00,409.29,409.59,409.22,409.34,1808.0,409.29,409.59,409.22,409.34,1808.0
2019-07-22 11:15:00,409.15,409.64,409.01,409.22,3900.0,409.15,409.64,409.01,409.22,3900.0
2019-07-22 11:20:00,409.09,409.14,408.44,408.44,2631.0,409.09,409.14,408.44,408.44,2631.0
2019-07-22 11:25:00,408.33,408.79,408.33,408.46,4400.0,408.33,408.79,408.33,408.46,4400.0
2019-07-22 11:30:00,408.5,408.92,408.47,408.76,3999.0,408.5,408.92,408.47,408.76,3999.0
2019-07-22 11:35:00,408.49,409.06,408.49,409.06,1300.0,408.49,409.06,408.49,409.06,1300.0
2019-07-22 11:40:00,408.83,408.83,408.72,408.83,1200.0,408.83,408.83,408.72,408.83,1200.0
2019-07-22 11:45:00,408.85,408.87,408.41,408.41,1700.0,408.85,408.87,408.41,408.41,1700.0
2019-07-22 11:50:00,408.61,408.78,408.61,408.78,600.0,408.61,408.78,408.61,408.78,600.0
2019-07-22 11:55:00,408.71,408.71,408.27,408.53,2881.0,408.71,408.71,408.27,408.53,2881.0
2019-07-22 12:00:00,408.41,408.57,408.04,408.26,4200.0,408.41,408.57,408.04,408.26,4200.0
2019-07-22 12:05:00,408.39,408.41,407.73,407.73,2457.0,408.39,408.41,407.73,407.73,2457.0
2019-07-22 12:10:00,407.73,408.08,407.73,407.84,1700.0,407.73,408.08,407.73,407.84,1700.0
2019-07-22 12:15:00,407.9,408.2,407.83,408.03,1805.0,407.9,408.2,407.83,408.03,1805.0
2019-07-22 12:20:00,408.05,408.08,408.05,408.08,200.0,408.05,408.08,408.05,408.08,200.0
2019-07-22 12:25:00,407.96,408.08,407.65,407.75,2700.0,407.96,408.08,407.65,407.75,2700.0
2019-07-22 12:30:00,407.66,407.74,407.48,407.48,1420.0,407.66,407.74,407.48,407.48,1420.0
2019-07-22 12:35:00,407.66,407.68,407.37,407.54,1500.0,407.66,407.68,407.37,407.54,1500.0
2019-07-22 12:40:00,407.25,407.25,407.12,407.25,710.0,407.25,407.25,407.12,407.25,710.0
2019-07-22 12:45:00,406.96,407.05,406.75,406.75,1400.0,406.96,407.05,406.75,406.75,1400.0
2019-07-22 12:50:00,406.69,407.42,406.69,407.24,1535.0,406.69,407.42,406.69,407.24,1535.0
2019-07-22 12:55:00,407.37,407.37,406.77,406.87,2142.0,407.37,407.37,406.77,406.87,2142.0
2019-07-22 13:00:00,407.06,407.06,406.36,406.44,1302.0,407.06,407.06,406.36,406.44,1302.0
2019-07-22 13:05:00,406.21,406.27,405.76,406.22,1801.0,406.21,406.27,405.76,406.22,1801.0
2019-07-22 13:10:00,406.23,406.7,406.2,406.62,3147.0,406.23,406.7,406.2,406.62,3147.0
2019-07-22 13:15:00,406.63,406.76,406.41,406.41,2850.0,406.63,406.76,406.41,406.41,2850.0
2019-07-22 13:20:00,406.2,406.2,406.04,406.09,2020.0,406.2,406.2,406.04,406.09,2020.0
2019-07-22 13:25:00,406.18,407.07,406.17,406.93,2900.0,406.18,407.07,406.17,406.93,2900.0
2019-07-22 13:30:00,406.89,407.14,406.84,406.98,2817.0,406.89,407.14,406.84,406.98,2817.0
2019-07-22 13:35:00,406.97,407.57,406.97,407.55,2700.0,406.97,407.57,406.97,407.55,2700.0
2019-07-22 13:40:00,407.62,407.64,407.3,407.37,2150.0,407.62,407.64,407.3,407.37,2150.0
2019-07-22 13:45:00,407.46,407.54,407.24,407.28,1400.0,407.46,407.54,407.24,407.28,1400.0
2019-07-22 13:50:00,407.28,407.36,407.25,407.3,1900.0,407.28,407.36,407.25,407.3,1900.0
2019-07-22 13:55:00,407.31,407.5,407.27,407.47,655.0,407.31,407.5,407.27,407.47,655.0
2019-07-22 14:00:00,407.59,407.76,407.59,407.76,2218.0,407.59,407.76,407.59,407.76,2218.0
2019-07-22 14:05:00,407.74,407.9,407.69,407.69,1500.0,407.74,407.9,407.69,407.69,1500.0
2019-07-22 14:10:00,407.6,407.82,407.47,407.73,1420.0,407.6,407.82,407.47,407.73,1420.0
2019-07-22 14:15:00,407.73,407.84,407.5,407.62,3853.0,407.73,407.84,407.5,407.62,3853.0
2019-07-22 14:20:00,407.72,407.93,407.66,407.66,2300.0,407.72,407.93,407.66,407.66,2300.0
2019-07-22 14:25:00,407.6,407.67,407.49,407.49,3200.0,407.6,407.67,407.49,407.49,3200.0
2019-07-22 14:30:00,407.14,407.3,407.14,407.18,1614.0,407.14,407.3,407.14,407.18,1614.0
2019-07-22 14:35:00,407.24,407.24,407.0,407.0,2502.0,407.24,407.24,407.0,407.0,2502.0
2019-07-22 14:40:00,407.04,407.16,406.88,407.04,2252.0,407.04,407.16,406.88,407.04,2252.0
2019-07-22 14:45:00,407.12,407.12,406.8,407.0,4600.0,407.12,407.12,406.8,407.0,4600.0
2019-07-22 14:50:00,407.0,407.01,406.91,406.95,2910.0,407.0,407.01,406.91,406.95,2910.0
2019-07-22 14:55:00,406.98,407.1,406.89,406.92,28466.0,406.98,407.1,406.89,406.92,28466.0
2019-07-22 15:00:00,406.91,407.73,406.91,407.51,7965.0,406.91,407.73,406.91,407.51,7965.0
2019-07-22 15:05:00,407.5,407.5,406.75,406.81,3209.0,407.5,407.5,406.75,406.81,3209.0
2019-07-22 15:10:00,406.81,407.18,406.77,406.96,7028.0,406.81,407.18,406.77,406.96,7028.0
2019-07-22 15:15:00,407.01,407.58,406.97,407.56,4676.0,407.01,407.58,406.97,407.56,4676.0
2019-07-22 15:20:00,407.64,407.64,407.19,407.33,3200.0,407.64,407.64,407.19,407.33,3200.0
2019-07-22 15:25:00,407.39,407.71,407.3,407.62,5014.0,407.39,407.71,407.3,407.62,5014.0
2019-07-22 15:30:00,407.54,407.54,406.91,407.28,9235.0,407.54,407.54,406.91,407.28,9235.0
2019-07-22 15:35:00,407.34,407.54,407.14,407.21,6400.0,407.34,407.54,407.14,407.21,6400.0
2019-07-22 15:40:00,407.14,407.43,407.06,407.38,6900.0,407.14,407.43,407.06,407.38,6900.0
2019-07-22 15:45:00,407.26,407.67,407.16,407.49,9801.0,407.26,407.67,407.16,407.49,9801.0
2019-07-22 15:50:00,407.44,407.5,407.17,407.31,13918.0,407.44,407.5,407.17,407.31,13918.0
2019-07-22 15:55:00,407.31,408.02,407.24,407.86,53192.0,407.31,408.02,407.24,407.86,53192.0
2019-07-23 09:30:00,408.97,409.01,407.87,408.79,6502.0,408.97,409.01,407.87,408.79,6502.0
2019-07-23 09:35:00,408.79,409.6,408.79,409.02,3365.0,408.79,409.6,408.79,409.02,3365.0
2019-07-23 09:40:00,408.74,408.74,407.61,407.81,3100.0,408.74,408.74,407.61,407.81,3100.0
2019-07-23 09:45:00,407.74,407.8,407.07,407.52,4454.0,407.74,407.8,407.07,407.52,4454.0
2019-07-23 09:50:00,407.52,407.52,406.41,406.86,4992.0,407.52,407.52,406.41,406.86,4992.0
2019-07-23 09:55:00,407.02,407.56,406.77,407.35,3600.0,407.02,407.56,406.77,407.35,3600.0
2019-07-23 10:00:00,407.18,407.97,406.93,407.97,3500.0,407.18,407.97,406.93,407.97,3500.0
2019-07-23 10:05:00,407.83,408.65,407.82,408.55,9087.0,407.83,408.65,407.82,408.55,9087.0
2019-07-23 10:10:00,408.38,408.68,406.41,406.78,50618.0,408.38,408.68,406.41,406.78,50618.0
2019-07-23 10:15:00,406.63,406.95,406.59,406.76,3039.0,406.63,406.95,406.59,406.76,3039.0
2019-07-23 10:20:00,406.6,407.21,406.39,407.13,3161.0,406.6,407.21,406.39,407.13,3161.0
2019-07-23 10:25:00,407.15,407.15,406.55,407.05,3715.0,407.15,407.15,406.55,407.05,3715.0
2019-07-23 10:30:00,406.88,407.19,406.62,407.19,4793.0,406.88,407.19,406.62,407.19,4793.0
2019-07-23 10:35:00,407.35,407.41,405.86,406.03,3748.0,407.35,407.41,405.86,406.03,3748.0
2019-07-23 10:40:00,406.3,407.0,406.28,406.28,5251.0,406.3,407.0,406.28,406.28,5251.0
2019-07-23 10:45:00,406.25,406.71,406.03,406.32,3700.0,406.25,406.71,406.03,406.32,3700.0
2019-07-23 10:50:00,406.19,406.45,405.97,406.17,2200.0,406.19,406.45,405.97,406.17,2200.0
2019-07-23 10:55:00,406.03,406.65,405.85,405.86,3600.0,406.03,406.65,405.85,405.86,3600.0
2019-07-23 11:00:00,405.87,406.08,405.37,405.49,3500.0,405.87,406.08,405.37,405.49,3500.0
2019-07-23 11:05:00,405.53,406.09,405.48,405.69,12769.0,405.53,406.09,405.48,405.69,12769.0
2019-07-23 11:10:00,405.64,405.64,405.53,405.63,2100.0,405.64,405.64,405.53,405.63,2100.0
2019-07-23 11:15:00,405.63,405.63,405.07,405.39,5158.0,405.63,405.63,405.07,405.39,5158.0
2019-07-23 11:20:00,405.4,405.73,405.26,405.73,2901.0,405.4,405.73,405.26,405.73,2901.0
2019-07-23 11:25:00,405.73,405.73,405.07,405.4,3491.0,405.73,405.73,405.07,405.4,3491.0
2019-07-23 11:30:00,405.4,405.5,405.1,405.25,2900.0,405.4,405.5,405.1,405.25,2900.0
2019-07-23 11:35:00,405.25,405.27,404.69,405.08,2100.0,405.25,405.27,404.69,405.08,2100.0
2019-07-23 11:40:00,404.83,404.89,404.5,404.66,4500.0,404.83,404.89,404.5,404.66,4500.0
2019-07-23 11:45:00,404.65,404.81,404.22,404.53,8348.0,404.65,404.81,404.22,404.53,8348.0
2019-07-23 11:50:00,404.33,404.9,404.33,404.72,2306.0,404.33,404.9,404.33,404.72,2306.0
2019-07-23 11:55:00,404.65,404.66,404.31,404.64,3102.0,404.65,404.66,404.31,404.64,3102.0
2019-07-23 12:00:00,404.64,404.69,404.15,404.15,3796.0,404.64,404.69,404.15,404.15,3796.0
2019-07-23 12:05:00,404.07,404.38,403.93,404.12,2209.0,404.07,404.38,403.93,404.12,2209.0
2019-07-23 12:10:00,404.2,404.42,404.09,404.09,2801.0,404.2,404.42,404.09,404.09,2801.0
2019-07-23 12:15:00,404.25,404.64,404.16,404.42,4903.0,404.25,404.64,404.16,404.42,4903.0
2019-07-23 12:20:00,404.51,404.65,404.38,404.46,3202.0,404.51,404.65,404.38,404.46,3202.0
2019-07-23 12:25:00,404.47,404.5,404.22,404.48,7308.0,404.47,404.5,404.22,404.48,7308.0
2019-07-23 12:30:00,404.5,404.97,404.38,404.47,4500.0,404.5,404.97,404.38,404.47,4500.0
2019-07-23 12:35:00,404.46,405.13,404.34,404.96,3244.0,404.46,405.13,404.34,404.96,3244.0
2019-07-23 12:40:00,404.95,405.31,404.87,405.31,2958.0,404.95,405.31,404.87,405.31,2958.0
2019-07-23 12:45:00,405.42,405.66,405.37,405.55,3200.0,405.42,405.66,405.37,405.55,3200.0
2019-07-23 12:50:00,405.53,406.07,405.53,405.75,6300.0,405.53,406.07,405.53,405.75,6300.0
2019-07-23 12:55:00,405.78,406.23,405.7,406.23,4725.0,405.78,406.23,405.7,406.23,4725.0
2019-07-23 13:00:00,406.3,406.3,405.68,405.96,4548.0,406.3,406.3,405.68,405.96,4548.0
2019-07-23 13:05:00,406.12,406.42,406.09,406.28,2400.0,406.12,406.42,406.09,406.28,2400.0
2019-07-23 13:10:00,406.34,406.55,406.1,406.55,3500.0,406.34,406.55,406.1,406.55,3500.0
2019-07-23 13:15:00,406.46,406.81,406.29,406.77,2439.0,406.46,406.81,406.29,406.77,2439.0
2019-07-23 13:20:00,406.86,406.98,406.68,406.87,2200.0,406.86,406.98,406.68,406.87,2200.0
2019-07-23 13:25:00,406.88,406.88,406.58,406.8,3703.0,406.88,406.88,406.58,406.8,3703.0
2019-07-23 13:30:00,406.9,407.1,406.66,406.99,3500.0,406.9,407.1,406.66,406.99,3500.0
2019-07-23 13:35:00,406.93,407.23,406.74,407.23,3108.0,406.93,407.23,406.74,407.23,3108.0
2019-07-23 13:40:00,407.26,408.12,407.19,407.78,5418.0,407.26,408.12,407.19,407.78,5418.0
2019-07-23 13:45:00,407.79,407.85,407.45,407.7,4163.0,407.79,407.85,407.45,407.7,4163.0
2019-07-23 13:50:00,407.74,408.09,407.7,408.07,2300.0,407.74,408.09,407.7,408.07,2300.0
2019-07-23 13:55:00,408.21,408.43,407.92,407.92,4800.0,408.21,408.43,407.92,407.92,4800.0
2019-07-23 14:00:00,408.1,408.11,407.3,407.67,4500.0,408.1,408.11,407.3,407.67,4500.0
2019-07-23 14:05:00,407.68,407.68,407.25,407.55,2500.0,407.68,407.68,407.25,407.55,2500.0
2019-07-23 14:10:00,407.67,408.26,407.48,408.0,5200.0,407.67,408.26,407.48,408.0,5200.0
2019-07-23 14:15:00,408.15,408.15,407.69,408.14,3600.0,408.15,408.15,407.69,408.14,3600.0
2019-07-23 14:20:00,408.1,408.45,408.08,408.44,2000.0,408.1,408.45,408.08,408.44,2000.0
2019-07-23 14:25:00,408.46,408.46,407.8,407.8,7886.0,408.46,408.46,407.8,407.8,7886.0
2019-07-23 14:30:00,407.81,408.28,407.8,407.91,5500.0,407.81,408.28,407.8,407.91,5500.0
2019-07-23 14:35:00,407.8,408.47,407.8,408.45,8312.0,407.8,408.47,407.8,408.45,8312.0
2019-07-23 14:40:00,408.41,408.62,408.06,408.62,3194.0,408.41,408.62,408.06,408.62,3194.0
2019-07-23 14:45:00,408.74,408.77,408.21,408.33,5030.0,408.74,408.77,408.21,408.33,5030.0
2019-07-23 14:50:00,408.42,408.64,408.26,408.46,2400.0,408.42,408.64,408.26,408.46,2400.0
2019-07-23 14:55:00,408.37,408.64,408.36,408.41,4421.0,408.37,408.64,408.36,408.41,4421.0
2019-07-23 15:00:00,408.46,408.62,407.89,407.9,4800.0,408.46,408.62,407.89,407.9,4800.0
2019-07-23 15:05:00,407.89,408.44,407.78,408.2,7404.0,407.89,408.44,407.78,408.2,7404.0
2019-07-23 15:10:00,408.1,408.3,407.8,408.2,4900.0,408.1,408.3,407.8,408.2,4900.0
2019-07-23 15:15:00,408.23,408.23,407.69,407.87,5200.0,408.23,408.23,407.69,407.87,5200.0
2019-07-23 15:20:00,407.87,408.06,407.58,407.97,3600.0,407.87,408.06,407.58,407.97,3600.0
2019-07-23 15:25:00,408.05,408.15,407.74,407.97,5781.0,408.05,408.15,407.74,407.97,5781.0
2019-07-23 15:30:00,408.01,408.32,407.89,408.32,6125.0,408.01,408.32,407.89,408.32,6125.0
2019-07-23 15:35:00,408.28,408.38,408.17,408.19,5335.0,408.28,408.38,408.17,408.19,5335.0
2019-07-23 15:40:00,408.17,408.35,408.13,408.13,4887.0,408.17,408.35,408.13,408.13,4887.0
2019-07-23 15:45:00,408.18,408.54,407.75,408.05,11440.0,408.18,408.54,407.75,408.05,11440.0
2019-07-23 15:50:00,408.14,408.15,407.51,407.58,14820.0,408.14,408.15,407.51,407.58,14820.0
2019-07-23 15:55:00,407.64,407.78,407.23,407.43,37171.0,407.64,407.78,407.23,407.43,37171.0
2019-07-24 09:30:00,407.34,407.95,406.17,407.32,5864.0,407.34,407.95,406.17,407.32,5864.0
2019-07-24 09:35:00,406.86,407.33,406.45,406.54,3000.0,406.86,407.33,406.45,406.54,3000.0
2019-07-24 09:40:00,406.63,406.63,404.82,405.61,6807.0,406.63,406.63,404.82,405.61,6807.0
2019-07-24 09:45:00,405.67,406.0,405.0,405.71,3403.0,405.67,406.0,405.0,405.71,3403.0
2019-07-24 09:50:00,405.81,406.31,405.4,406.15,14100.0,405.81,406.31,405.4,406.15,14100.0
2019-07-24 09:55:00,406.14,407.3,406.0,407.3,11112.0,406.14,407.3,406.0,407.3,11112.0
2019-07-24 10:00:00,407.3,407.87,407.08,407.55,8531.0,407.3,407.87,407.08,407.55,8531.0
2019-07-24 10:05:00,407.53,407.53,406.1,406.49,21122.0,407.53,407.53,406.1,406.49,21122.0
2019-07-24 10:10:00,406.25,406.66,406.03,406.52,6871.0,406.25,406.66,406.03,406.52,6871.0
2019-07-24 10:15:00,406.53,406.95,406.37,406.94,4019.0,406.53,406.95,406.37,406.94,4019.0
2019-07-24 10:20:00,406.79,406.97,406.2,406.47,4410.0,406.79,406.97,406.2,406.47,4410.0
2019-07-24 10:25:00,406.36,406.56,406.2,406.5,1400.0,406.36,406.56,406.2,406.5,1400.0
2019-07-24 10:30:00,406.37,407.07,406.37,407.02,2414.0,406.37,407.07,406.37,407.02,2414.0
2019-07-24 10:35:00,406.95,407.63,406.95,407.54,1200.0,406.95,407.63,406.95,407.54,1200.0
2019-07-24 10:40:00,407.5,407.81,407.48,407.68,1819.0,407.5,407.81,407.48,407.68,1819.0
2019-07-24 10:45:00,407.91,408.47,407.9,408.47,3130.0,407.91,408.47,407.9,408.47,3130.0
2019-07-24 10:50:00,408.53,408.53,408.1,408.1,2300.0,408.53,408.53,408.1,408.1,2300.0
2019-07-24 10:55:00,407.96,408.53,407.96,408.13,2525.0,407.96,408.53,407.96,408.13,2525.0
2019-07-24 11:00:00,408.14,408.41,407.56,407.86,2600.0,408.14,408.41,407.56,407.86,2600.0
2019-07-24 11:05:00,408.06,408.66,408.03,408.56,1210.0,408.06,408.66,408.03,408.56,1210.0
2019-07-24 11:10:00,408.45,408.55,408.22,408.46,1819.0,408.45,408.55,408.22,408.46,1819.0
2019-07-24 11:15:00,408.47,408.47,407.98,407.98,1986.0,408.47,408.47,407.98,407.98,1986.0
2019-07-24 11:20:00,407.81,407.81,407.45,407.81,1163.0,407.81,407.81,407.45,407.81,1163.0
2019-07-24 11:25:00,407.84,408.47,407.84,408.38,2300.0,407.84,408.47,407.84,408.38,2300.0
2019-07-24 11:30:00,408.34,408.5,408.32,408.49,1600.0,408.34,408.5,408.32,408.49,1600.0
2019-07-24 11:35:00,408.49,409.17,408.42,408.9,3472.0,408.49,409.17,408.42,408.9,3472.0
2019-07-24 11:40:00,408.91,409.1,408.78,409.1,1100.0,408.91,409.1,408.78,409.1,1100.0
2019-07-24 11:45:00,409.12,409.23,408.59,408.71,3476.0,409.12,409.23,408.59,408.71,3476.0
2019-07-24 11:50:00,408.58,408.58,408.14,408.37,1500.0,408.58,408.58,408.14,408.37,1500.0
2019-07-24 11:55:00,408.34,408.42,408.19,408.42,500.0,408.34,408.42,408.19,408.42,500.0
2019-07-24 12:00:00,408.43,408.45,408.26,408.45,822.0,408.43,408.45,408.26,408.45,822.0
2019-07-24 12:05:00,408.5,409.2,408.5,409.2,2478.0,408.5,409.2,408.5,409.2,2478.0
2019-07-24 12:10:00,409.09,409.39,408.95,409.15,1900.0,409.09,409.39,408.95,409.15,1900.0
2019-07-24 12:15:00,408.91,409.37,408.88,408.96,2600.0,408.91,409.37,408.88,408.96,2600.0
2019-07-24 12:20:00,409.02,409.69,409.02,409.69,1000.0,409.02,409.69,409.02,409.69,1000.0
2019-07-24 12:25:00,409.66,409.69,409.28,409.39,1635.0,409.66,409.69,409.28,409.39,1635.0
2019-07-24 12:30:00,409.38,409.73,409.29,409.73,2700.0,409.38,409.73,409.29,409.73,2700.0
2019-07-24 12:35:00,409.65,409.96,409.63,409.85,1400.0,409.65,409.96,409.63,409.85,1400.0
2019-07-24 12:40:00,409.75,410.3,409.69,410.3,4827.0,409.75,410.3,409.69,410.3,4827.0
2019-07-24 12:45:00,410.11,410.37,409.96,410.21,1543.0,410.11,410.37,409.96,410.21,1543.0
2019-07-24 12:50:00,410.13,410.13,409.85,409.96,1500.0,410.13,410.13,409.85,409.96,1500.0
2019-07-24 12:55:00,410.05,410.12,409.77,409.77,931.0,410.05,410.12,409.77,409.77,931.0
2019-07-24 13:00:00,409.83,410.21,409.83,410.13,1912.0,409.83,410.21,409.83,410.13,1912.0
2019-07-24 13:05:00,410.26,410.29,410.15,410.15,500.0,410.26,410.29,410.15,410.15,500.0
2019-07-24 13:10:00,410.1,410.24,409.91,410.24,2154.0,410.1,410.24,409.91,410.24,2154.0
2019-07-24 13:15:00,410.14,410.22,409.95,410.14,1556.0,410.14,410.22,409.95,410.14,1556.0
2019-07-24 13:20:00,410.19,410.39,410.0,410.09,2548.0,410.19,410.39,410.0,410.09,2548.0
2019-07-24 13:25:00,410.03,410.25,410.0,410.02,3341.0,410.03,410.25,410.0,410.02,3341.0
2019-07-24 13:30:00,410.01,410.18,410.0,410.01,2882.0,410.01,410.18,410.0,410.01,2882.0
2019-07-24 13:35:00,410.01,410.12,409.62,409.66,2985.0,410.01,410.12,409.62,409.66,2985.0
2019-07-24 13:40:00,409.69,410.08,409.69,410.02,1900.0,409.69,410.08,409.69,410.02,1900.0
2019-07-24 13:45:00,409.85,410.34,409.7,410.34,2400.0,409.85,410.34,409.7,410.34,2400.0
2019-07-24 13:50:00,410.38,410.4,409.9,409.9,2719.0,410.38,410.4,409.9,409.9,2719.0
2019-07-24 13:55:00,409.85,409.99,409.85,409.89,700.0,409.85,409.99,409.85,409.89,700.0
2019-07-24 14:00:00,410.07,410.28,409.88,409.88,2037.0,410.07,410.28,409.88,409.88,2037.0
2019-07-24 14:05:00,409.93,409.96,409.55,409.57,1100.0,409.93,409.96,409.55,409.57,1100.0
2019-07-24 14:10:00,409.58,409.87,409.25,409.87,3949.0,409.58,409.87,409.25,409.87,3949.0
2019-07-24 14:15:00,409.87,410.17,409.66,410.17,3039.0,409.87,410.17,409.66,410.17,3039.0
2019-07-24 14:20:00,410.17,410.3,409.96,410.21,2236.0,410.17,410.3,409.96,410.21,2236.0
2019-07-24 14:25:00,410.36,410.47,409.59,409.85,5084.0,410.36,410.47,409.59,409.85,5084.0
2019-07-24 14:30:00,409.78,410.02,409.75,409.94,1200.0,409.78,410.02,409.75,409.94,1200.0
2019-07-24 14:35:00,409.9,409.97,409.75,409.75,900.0,409.9,409.97,409.75,409.75,900.0
2019-07-24 14:40:00,409.74,409.74,409.18,409.2,2123.0,409.74,409.74,409.18,409.2,2123.0
2019-07-24 14:45:00,409.4,409.46,409.31,409.46,400.0,409.4,409.46,409.31,409.46,400.0
2019-07-24 14:50:00,409.6,409.74,409.45,409.63,2004.0,409.6,409.74,409.45,409.63,2004.0
2019-07-24 14:55:00,409.81,409.91,409.56,409.56,4065.0,409.81,409.91,409.56,409.56,4065.0
2019-07-24 15:00:00,409.54,409.86,409.54,409.81,1600.0,409.54,409.86,409.54,409.81,1600.0
2019-07-24 15:05:00,409.74,410.11,409.69,409.94,2116.0,409.74,410.11,409.69,409.94,2116.0
2019-07-24 15:10:00,409.95,410.6,409.94,410.19,2758.0,409.95,410.6,409.94,410.19,2758.0
2019-07-24 15:15:00,410.29,410.4,410.03,410.05,3012.0,410.29,410.4,410.03,410.05,3012.0
2019-07-24 15:20:00,410.17,410.91,410.16,410.87,8182.0,410.17,410.91,410.16,410.87,8182.0
2019-07-24 15:25:00,410.79,410.99,410.64,410.66,4510.0,410.79,410.99,410.64,410.66,4510.0
2019-07-24 15:30:00,410.77,410.87,410.63,410.63,3951.0,410.77,410.87,410.63,410.63,3951.0
2019-07-24 15:35:00,410.61,410.76,410.48,410.62,6589.0,410.61,410.76,410.48,410.62,6589.0
2019-07-24 15:40:00,410.67,410.94,410.44,410.46,5384.0,410.67,410.94,410.44,410.46,5384.0
2019-07-24 15:45:00,410.53,410.57,409.92,409.97,24548.0,410.53,410.57,409.92,409.97,24548.0
2019-07-24 15:50:00,410.0,410.11,409.74,409.89,15446.0,410.0,410.11,409.74,409.89,15446.0
2019-07-24 15:55:00,409.9,410.28,409.31,409.66,53536.0,409.9,410.28,409.31,409.66,53536.0
2019-07-25 09:30:00,406.93,409.72,406.93,409.68,8122.0,406.93,409.72,406.93,409.68,8122.0
2019-07-25 09:35:00,409.33,409.33,407.94,408.31,2780.0,409.33,409.33,407.94,408.31,2780.0
2019-07-25 09:40:00,408.72,409.85,408.48,409.15,4545.0,408.72,409.85,408.48,409.15,4545.0
2019-07-25 09:45:00,408.8,409.37,408.08,409.37,8515.0,408.8,409.37,408.08,409.37,8515.0
2019-07-25 09:50:00,408.85,408.88,407.27,407.42,6502.0,408.85,408.88,407.27,407.42,6502.0
2019-07-25 09:55:00,407.42,408.9,407.41,407.71,7284.0,407.42,408.9,407.41,407.71,7284.0
2019-07-25 10:00:00,407.44,407.72,407.09,407.38,7000.0,407.44,407.72,407.09,407.38,7000.0
2019-07-25 10:05:00,407.73,407.73,407.16,407.6,4400.0,407.73,407.73,407.16,407.6,4400.0
2019-07-25 10:10:00,407.49,408.13,407.34,407.99,3041.0,407.49,408.13,407.34,407.99,3041.0
2019-07-25 10:15:00,408.17,408.37,407.65,408.34,5747.0,408.17,408.37,407.65,408.34,5747.0
2019-07-25 10:20:00,408.57,408.57,408.05,408.06,1500.0,408.57,408.57,408.05,408.06,1500.0
2019-07-25 10:25:00,408.06,408.3,407.63,407.93,5522.0,408.06,408.3,407.63,407.93,5522.0
2019-07-25 10:30:00,407.94,408.43,407.94,408.29,4500.0,407.94,408.43,407.94,408.29,4500.0
2019-07-25 10:35:00,408.44,408.76,408.35,408.63,5697.0,408.44,408.76,408.35,408.63,5697.0
2019-07-25 10:40:00,408.8,409.39,408.7,409.39,4802.0,408.8,409.39,408.7,409.39,4802.0
2019-07-25 10:45:00,409.43,409.87,408.87,408.98,28563.0,409.43,409.87,408.87,408.98,28563.0
2019-07-25 10:50:00,409.04,410.02,408.87,409.62,6500.0,409.04,410.02,408.87,409.62,6500.0
2019-07-25 10:55:00,409.55,409.64,409.31,409.53,2900.0,409.55,409.64,409.31,409.53,2900.0
2019-07-25 11:00:00,409.53,410.32,409.52,409.98,9724.0,409.53,410.32,409.52,409.98,9724.0
2019-07-25 11:05:00,409.91,409.98,409.29,409.34,5600.0,409.91,409.98,409.29,409.34,5600.0
2019-07-25 11:10:00,409.24,409.95,409.23,409.78,2500.0,409.24,409.95,409.23,409.78,2500.0
2019-07-25 11:15:00,409.64,410.06,409.58,409.74,4674.0,409.64,410.06,409.58,409.74,4674.0
2019-07-25 11:20:00,409.64,409.64,409.21,409.41,4700.0,409.64,409.64,409.21,409.41,4700.0
2019-07-25 11:25:00,409.36,409.53,408.69,409.38,4200.0,409.36,409.53,408.69,409.38,4200.0
2019-07-25 11:30:00,409.35,409.57,409.09,409.24,3500.0,409.35,409.57,409.09,409.24,3500.0
2019-07-25 11:35:00,409.26,409.26,408.81,409.08,4300.0,409.26,409.26,408.81,409.08,4300.0
2019-07-25 11:40:00,409.11,409.27,408.56,408.72,4370.0,409.11,409.27,408.56,408.72,4370.0
2019-07-25 11:45:00,408.84,408.84,408.24,408.33,6829.0,408.84,408.84,408.24,408.33,6829.0
2019-07-25 11:50:00,408.23,408.4,407.9,408.32,3628.0,408.23,408.4,407.9,408.32,3628.0
2019-07-25 11:55:00,408.32,408.46,408.22,408.36,1800.0,408.32,408.46,408.22,408.36,1800.0
2019-07-25 12:00:00,408.36,408.36,407.66,407.76,4825.0,408.36,408.36,407.66,407.76,4825.0
2019-07-25 12:05:00,407.63,408.08,407.62,407.85,3000.0,407.63,408.08,407.62,407.85,3000.0
2019-07-25 12:10:00,407.84,407.84,407.34,407.49,2600.0,407.84,407.84,407.34,407.49,2600.0
2019-07-25 12:15:00,407.87,408.09,407.72,407.83,1500.0,407.87,408.09,407.72,407.83,1500.0
2019-07-25 12:20:00,407.82,407.89,407.43,407.43,4807.0,407.82,407.89,407.43,407.43,4807.0
2019-07-25 12:25:00,407.29,407.61,407.18,407.19,4516.0,407.29,407.61,407.18,407.19,4516.0
2019-07-25 12:30:00,407.36,407.69,407.31,407.5,6581.0,407.36,407.69,407.31,407.5,6581.0
2019-07-25 12:35:00,407.45,407.5,406.63,406.78,8600.0,407.45,407.5,406.63,406.78,8600.0
2019-07-25 12:40:00,406.58,406.58,405.52,405.53,5094.0,406.58,406.58,405.52,405.53,5094.0
2019-07-25 12:45:00,405.75,406.35,405.75,406.01,3165.0,405.75,406.35,405.75,406.01,3165.0
2019-07-25 12:50:00,406.1,406.37,405.78,405.93,2738.0,406.1,406.37,405.78,405.93,2738.0
2019-07-25 12:55:00,406.06,406.59,405.97,406.37,3324.0,406.06,406.59,405.97,406.37,3324.0
2019-07-25 13:00:00,406.23,406.24,405.85,405.87,2100.0,406.23,406.24,405.85,405.87,2100.0
2019-07-25 13:05:00,405.74,406.2,405.62,406.15,4100.0,405.74,406.2,405.62,406.15,4100.0
2019-07-25 13:10:00,406.04,406.22,405.61,405.68,2912.0,406.04,406.22,405.61,405.68,2912.0
2019-07-25 13:15:00,405.7,406.15,405.69,406.15,4613.0,405.7,406.15,405.69,406.15,4613.0
2019-07-25 13:20:00,406.16,406.24,405.79,405.88,3150.0,406.16,406.24,405.79,405.88,3150.0
2019-07-25 13:25:00,405.8,405.92,405.48,405.86,7894.0,405.8,405.92,405.48,405.86,7894.0
2019-07-25 13:30:00,405.87,406.19,405.72,406.19,4400.0,405.87,406.19,405.72,406.19,4400.0
2019-07-25 13:35:00,406.11,406.91,406.11,406.91,4418.0,406.11,406.91,406.11,406.91,4418.0
2019-07-25 13:40:00,406.98,407.28,406.84,406.9,3017.0,406.98,407.28,406.84,406.9,3017.0
2019-07-25 13:45:00,406.94,407.01,406.36,406.36,3988.0,406.94,407.01,406.36,406.36,3988.0
2019-07-25 13:50:00,406.37,406.37,405.66,406.09,3317.0,406.37,406.37,405.66,406.09,3317.0
2019-07-25 13:55:00,406.06,406.33,405.93,406.07,5500.0,406.06,406.33,405.93,406.07,5500.0
2019-07-25 14:00:00,406.12,406.7,405.98,406.4,3021.0,406.12,406.7,405.98,406.4,3021.0
2019-07-25 14:05:00,406.4,406.78,406.2,406.78,4385.0,406.4,406.78,406.2,406.78,4385.0
2019-07-25 14:10:00,407.0,407.01,406.66,406.67,2827.0,407.0,407.01,406.66,406.67,2827.0
2019-07-25 14:15:00,406.66,406.68,406.3,406.45,4259.0,406.66,406.68,406.3,406.45,4259.0
2019-07-25 14:20:00,406.49,406.76,406.36,406.65,4800.0,406.49,406.76,406.36,406.65,4800.0
2019-07-25 14:25:00,406.67,406.89,406.64,406.89,2049.0,406.67,406.89,406.64,406.89,2049.0
2019-07-25 14:30:00,406.77,407.0,406.59,406.83,3008.0,406.77,407.0,406.59,406.83,3008.0
2019-07-25 14:35:00,406.9,407.19,406.8,406.96,3200.0,406.9,407.19,406.8,406.96,3200.0
2019-07-25 14:40:00,406.78,406.81,406.3,406.47,5386.0,406.78,406.81,406.3,406.47,5386.0
2019-07-25 14:45:00,406.54,406.77,406.54,406.61,5444.0,406.54,406.77,406.54,406.61,5444.0
2019-07-25 14:50:00,406.52,406.52,405.77,405.77,5810.0,406.52,406.52,405.77,405.77,5810.0
2019-07-25 14:55:00,405.83,406.19,405.6,405.6,5418.0,405.83,406.19,405.6,405.6,5418.0
2019-07-25 15:00:00,405.6,406.43,405.45,405.83,7600.0,405.6,406.43,405.45,405.83,7600.0
2019-07-25 15:05:00,405.93,406.07,405.55,405.75,8651.0,405.93,406.07,405.55,405.75,8651.0
2019-07-25 15:10:00,405.71,405.77,405.25,405.26,18646.0,405.71,405.77,405.25,405.26,18646.0
2019-07-25 15:15:00,405.33,406.18,405.32,406.09,12476.0,405.33,406.18,405.32,406.09,12476.0
2019-07-25 15:20:00,406.1,406.44,405.4,405.45,36193.0,406.1,406.44,405.4,405.45,36193.0
2019-07-25 15:25:00,405.4,405.47,404.94,405.08,23342.0,405.4,405.47,404.94,405.08,23342.0
2019-07-25 15:30:00,405.03,405.18,404.73,404.76,25321.0,405.03,405.18,404.73,404.76,25321.0
2019-07-25 15:35:00,404.79,404.94,404.58,404.82,20274.0,404.79,404.94,404.58,404.82,20274.0
2019-07-25 15:40:00,404.86,405.58,404.86,405.55,33285.0,404.86,405.58,404.86,405.55,33285.0
2019-07-25 15:45:00,405.45,406.14,405.42,406.04,22772.0,405.45,406.14,405.42,406.04,22772.0
2019-07-25 15:50:00,406.04,406.04,404.89,405.21,33190.0,406.04,406.04,404.89,405.21,33190.0
2019-07-25 15:55:00,405.09,405.78,404.98,405.67,36786.0,405.09,405.78,404.98,405.67,36786.0
2019-07-26 09:30:00,380.0,390.0,375.05,384.91,116496.0,380.0,390.0,375.05,384.91,116496.0
2019-07-26 09:35:00,385.0,390.08,385.0,389.42,22417.0,385.0,390.08,385.0,389.42,22417.0
2019-07-26 09:40:00,389.42,389.42,382.0,385.98,42037.0,389.42,389.42,382.0,385.98,42037.0
2019-07-26 09:45:00,385.97,387.52,384.05,384.47,25636.0,385.97,387.52,384.05,384.47,25636.0
2019-07-26 09:50:00,384.09,385.7,383.24,385.23,21320.0,384.09,385.7,383.24,385.23,21320.0
2019-07-26 09:55:00,385.1,386.89,384.73,386.41,17245.0,385.1,386.89,384.73,386.41,17245.0
2019-07-26 10:00:00,386.72,387.17,384.95,387.16,22397.0,386.72,387.17,384.95,387.16,22397.0
2019-07-26 10:05:00,387.08,389.01,387.05,388.18,24134.0,387.08,389.01,387.05,388.18,24134.0
2019-07-26 10:10:00,388.69,389.23,388.34,388.67,8267.0,388.69,389.23,388.34,388.67,8267.0
2019-07-26 10:15:00,389.0,389.94,388.47,389.31,10756.0,389.0,389.94,388.47,389.31,10756.0
2019-07-26 10:20:00,389.32,390.04,388.7,390.04,7013.0,389.32,390.04,388.7,390.04,7013.0
2019-07-26 10:25:00,390.0,390.25,389.45,389.94,11200.0,390.0,390.25,389.45,389.94,11200.0
2019-07-26 10:30:00,389.9,390.09,387.8,387.9,10736.0,389.9,390.09,387.8,387.9,10736.0
2019-07-26 10:35:00,388.04,389.05,387.83,388.89,11908.0,388.04,389.05,387.83,388.89,11908.0
2019-07-26 10:40:00,388.96,390.36,388.91,390.25,11663.0,388.96,390.36,388.91,390.25,11663.0
2019-07-26 10:45:00,390.3,390.6,389.47,389.47,10529.0,390.3,390.6,389.47,389.47,10529.0
2019-07-26 10:50:00,389.47,390.32,389.28,390.29,5854.0,389.47,390.32,389.28,390.29,5854.0
2019-07-26 10:55:00,390.46,392.08,390.46,390.58,12347.0,390.46,392.08,390.46,390.58,12347.0
2019-07-26 11:00:00,390.44,391.68,390.42,391.68,7960.0,390.44,391.68,390.42,391.68,7960.0
2019-07-26 11:05:00,391.78,392.53,391.19,391.64,10906.0,391.78,392.53,391.19,391.64,10906.0
2019-07-26 11:10:00,391.93,392.21,390.89,390.89,4412.0,391.93,392.21,390.89,390.89,4412.0
2019-07-26 11:15:00,391.11,392.32,390.9,391.75,5900.0,391.11,392.32,390.9,391.75,5900.0
2019-07-26 11:20:00,391.5,392.32,390.97,390.97,5345.0,391.5,392.32,390.97,390.97,5345.0
2019-07-26 11:25:00,391.07,391.48,390.83,390.94,6819.0,391.07,391.48,390.83,390.94,6819.0
2019-07-26 11:30:00,390.9,391.5,390.3,391.39,8150.0,390.9,391.5,390.3,391.39,8150.0
2019-07-26 11:35:00,391.4,391.54,389.79,390.02,6797.0,391.4,391.54,389.79,390.02,6797.0
2019-07-26 11:40:00,389.86,391.46,389.61,391.45,15625.0,389.86,391.46,389.61,391.45,15625.0
2019-07-26 11:45:00,391.35,391.75,391.06,391.75,8234.0,391.35,391.75,391.06,391.75,8234.0
2019-07-26 11:50:00,391.75,391.75,390.68,390.68,5600.0,391.75,391.75,390.68,390.68,5600.0
2019-07-26 11:55:00,390.63,391.07,390.48,390.64,6700.0,390.63,391.07,390.48,390.64,6700.0
2019-07-26 12:00:00,390.81,391.61,390.79,391.52,8000.0,390.81,391.61,390.79,391.52,8000.0
2019-07-26 12:05:00,391.43,392.99,391.24,392.94,9250.0,391.43,392.99,391.24,392.94,9250.0
2019-07-26 12:10:00,392.99,393.68,392.98,393.48,6513.0,392.99,393.68,392.98,393.48,6513.0
2019-07-26 12:15:00,393.66,393.74,393.3,393.66,7130.0,393.66,393.74,393.3,393.66,7130.0
2019-07-26 12:20:00,393.89,394.3,393.6,393.94,14485.0,393.89,394.3,393.6,393.94,14485.0
2019-07-26 12:25:00,393.94,394.86,393.8,394.38,5906.0,393.94,394.86,393.8,394.38,5906.0
2019-07-26 12:30:00,394.44,394.57,393.84,394.2,10170.0,394.44,394.57,393.84,394.2,10170.0
2019-07-26 12:35:00,394.2,394.85,393.86,394.56,8684.0,394.2,394.85,393.86,394.56,8684.0
2019-07-26 12:40:00,394.69,395.45,394.54,395.34,13036.0,394.69,395.45,394.54,395.34,13036.0
2019-07-26 12:45:00,395.21,395.37,394.63,394.73,8095.0,395.21,395.37,394.63,394.73,8095.0
2019-07-26 12:50:00,394.72,395.14,394.66,394.89,5900.0,394.72,395.14,394.66,394.89,5900.0
2019-07-26 12:55:00,394.74,395.24,394.51,394.97,7405.0,394.74,395.24,394.51,394.97,7405.0
2019-07-26 13:00:00,394.99,395.71,394.46,394.47,32978.0,394.99,395.71,394.46,394.47,32978.0
2019-07-26 13:05:00,394.47,394.57,393.73,394.3,9735.0,394.47,394.57,393.73,394.3,9735.0
2019-07-26 13:10:00,394.15,394.72,394.0,394.63,5200.0,394.15,394.72,394.0,394.63,5200.0
2019-07-26 13:15:00,394.84,394.84,394.08,394.09,5710.0,394.84,394.84,394.08,394.09,5710.0
2019-07-26 13:20:00,394.17,394.62,393.87,394.6,8415.0,394.17,394.62,393.87,394.6,8415.0
2019-07-26 13:25:00,394.51,394.74,394.17,394.18,4804.0,394.51,394.74,394.17,394.18,4804.0
2019-07-26 13:30:00,394.06,394.94,393.96,394.46,4348.0,394.06,394.94,393.96,394.46,4348.0
2019-07-26 13:35:00,394.28,394.28,393.9,393.94,5700.0,394.28,394.28,393.9,393.94,5700.0
2019-07-26 13:40:00,394.0,394.5,393.94,394.35,13296.0,394.0,394.5,393.94,394.35,13296.0
2019-07-26 13:45:00,394.33,394.33,393.77,393.86,5112.0,394.33,394.33,393.77,393.86,5112.0
2019-07-26 13:50:00,393.93,394.53,393.82,394.38,4324.0,393.93,394.53,393.82,394.38,4324.0
2019-07-26 13:55:00,394.29,394.36,393.87,393.96,9300.0,394.29,394.36,393.87,393.96,9300.0
2019-07-26 14:00:00,394.09,394.09,392.73,393.13,14100.0,394.09,394.09,392.73,393.13,14100.0
2019-07-26 14:05:00,393.28,393.46,392.94,393.11,13700.0,393.28,393.46,392.94,393.11,13700.0
2019-07-26 14:10:00,393.23,393.33,392.85,392.99,11300.0,393.23,393.33,392.85,392.99,11300.0
2019-07-26 14:15:00,392.9,393.32,392.73,393.31,18150.0,392.9,393.32,392.73,393.31,18150.0
2019-07-26 14:20:00,393.31,393.81,393.16,393.65,10890.0,393.31,393.81,393.16,393.65,10890.0
2019-07-26 14:25:00,393.74,394.29,393.73,393.73,3605.0,393.74,394.29,393.73,393.73,3605.0
2019-07-26 14:30:00,393.71,394.2,393.53,393.87,10741.0,393.71,394.2,393.53,393.87,10741.0
2019-07-26 14:35:00,394.08,394.29,393.82,394.1,4000.0,394.08,394.29,393.82,394.1,4000.0
2019-07-26 14:40:00,394.2,394.25,393.87,394.0,5600.0,394.2,394.25,393.87,394.0,5600.0
2019-07-26 14:45:00,394.12,394.18,393.95,394.11,4000.0,394.12,394.18,393.95,394.11,4000.0
2019-07-26 14:50:00,394.2,395.13,394.02,395.13,5000.0,394.2,395.13,394.02,395.13,5000.0
2019-07-26 14:55:00,395.2,395.71,395.18,395.71,5020.0,395.2,395.71,395.18,395.71,5020.0
2019-07-26 15:00:00,395.47,396.01,395.2,396.0,12700.0,395.47,396.01,395.2,396.0,12700.0
2019-07-26 15:05:00,396.1,396.31,395.84,395.92,8140.0,396.1,396.31,395.84,395.92,8140.0
2019-07-26 15:10:00,395.76,396.2,395.53,395.59,10026.0,395.76,396.2,395.53,395.59,10026.0
2019-07-26 15:15:00,395.59,396.29,395.57,395.9,7600.0,395.59,396.29,395.57,395.9,7600.0
2019-07-26 15:20:00,396.0,396.56,395.95,395.97,7900.0,396.0,396.56,395.95,395.97,7900.0
2019-07-26 15:25:00,396.02,396.21,395.82,396.07,16740.0,396.02,396.21,395.82,396.07,16740.0
2019-07-26 15:30:00,396.04,396.71,396.04,396.68,7516.0,396.04,396.71,396.04,396.68,7516.0
2019-07-26 15:35:00,396.75,397.55,396.75,397.55,15613.0,396.75,397.55,396.75,397.55,15613.0
2019-07-26 15:40:00,397.75,397.75,396.83,397.33,19148.0,397.75,397.75,396.83,397.33,19148.0
2019-07-26 15:45:00,397.18,397.36,396.94,397.1,13113.0,397.18,397.36,396.94,397.1,13113.0
2019-07-26 15:50:00,397.18,397.66,396.92,397.44,23768.0,397.18,397.66,396.92,397.44,23768.0
2019-07-26 15:55:00,397.48,399.13,397.47,398.8,72319.0,397.48,399.13,397.47,398.8,72319.0
2019-07-29 09:30:00,398.78,402.89,390.78,393.53,12188.0,398.78,402.89,390.78,393.53,12188.0
2019-07-29 09:35:00,397.17,397.17,393.71,394.16,2900.0,397.17,397.17,393.71,394.16,2900.0
2019-07-29 09:40:00,394.41,395.97,394.41,395.4,2700.0,394.41,395.97,394.41,395.4,2700.0
2019-07-29 09:45:00,395.62,396.44,395.41,395.42,4593.0,395.62,396.44,395.41,395.42,4593.0
2019-07-29 09:50:00,395.23,395.31,393.85,394.14,4200.0,395.23,395.31,393.85,394.14,4200.0
2019-07-29 09:55:00,393.96,394.13,392.28,392.84,13768.0,393.96,394.13,392.28,392.84,13768.0
2019-07-29 10:00:00,392.77,393.67,392.77,393.67,5070.0,392.77,393.67,392.77,393.67,5070.0
2019-07-29 10:05:00,393.94,394.4,393.47,394.35,4500.0,393.94,394.4,393.47,394.35,4500.0
2019-07-29 10:10:00,394.42,394.82,394.01,394.35,5750.0,394.42,394.82,394.01,394.35,5750.0
2019-07-29 10:15:00,394.23,394.23,393.18,393.58,1650.0,394.23,394.23,393.18,393.58,1650.0
2019-07-29 10:20:00,393.74,394.54,393.68,394.42,2800.0,393.74,394.54,393.68,394.42,2800.0
2019-07-29 10:25:00,394.3,394.44,393.48,393.48,6800.0,394.3,394.44,393.48,393.48,6800.0
2019-07-29 10:30:00,393.18,394.03,393.18,393.91,2011.0,393.18,394.03,393.18,393.91,2011.0
2019-07-29 10:35:00,393.89,393.94,393.67,393.74,2524.0,393.89,393.94,393.67,393.74,2524.0
2019-07-29 10:40:00,393.7,393.87,393.4,393.77,5141.0,393.7,393.87,393.4,393.77,5141.0
2019-07-29 10:45:00,393.89,393.98,393.4,393.44,3984.0,393.89,393.98,393.4,393.44,3984.0
2019-07-29 10:50:00,393.41,393.75,393.11,393.75,3100.0,393.41,393.75,393.11,393.75,3100.0
2019-07-29 10:55:00,393.75,393.75,393.15,393.3,3666.0,393.75,393.75,393.15,393.3,3666.0
2019-07-29 11:00:00,393.3,393.75,393.24,393.49,3083.0,393.3,393.75,393.24,393.49,3083.0
2019-07-29 11:05:00,393.75,394.19,393.75,394.0,1552.0,393.75,394.19,393.75,394.0,1552.0
2019-07-29 11:10:00,394.12,394.32,393.97,394.17,3480.0,394.12,394.32,393.97,394.17,3480.0
2019-07-29 11:15:00,394.29,394.29,394.01,394.1,3420.0,394.29,394.29,394.01,394.1,3420.0
2019-07-29 11:20:00,394.02,394.19,393.5,393.54,6555.0,394.02,394.19,393.5,393.54,6555.0
2019-07-29 11:25:00,393.6,394.2,393.5,394.06,22916.0,393.6,394.2,393.5,394.06,22916.0
2019-07-29 11:30:00,393.97,393.97,393.4,393.4,1900.0,393.97,393.97,393.4,393.4,1900.0
2019-07-29 11:35:00,393.46,393.83,393.46,393.72,2586.0,393.46,393.83,393.46,393.72,2586.0
2019-07-29 11:40:00,393.66,393.85,393.42,393.49,6040.0,393.66,393.85,393.42,393.49,6040.0
2019-07-29 11:45:00,393.46,393.65,393.41,393.6,1500.0,393.46,393.65,393.41,393.6,1500.0
2019-07-29 11:50:00,393.55,393.6,393.4,393.56,2655.0,393.55,393.6,393.4,393.56,2655.0
2019-07-29 11:55:00,393.44,393.44,393.13,393.44,4208.0,393.44,393.44,393.13,393.44,4208.0
2019-07-29 12:00:00,393.72,393.96,393.7,393.95,2786.0,393.72,393.96,393.7,393.95,2786.0
2019-07-29 12:05:00,393.91,394.03,393.47,393.64,2200.0,393.91,394.03,393.47,393.64,2200.0
2019-07-29 12:10:00,393.56,393.74,393.46,393.5,3387.0,393.56,393.74,393.46,393.5,3387.0
2019-07-29 12:15:00,393.47,393.5,393.25,393.25,3296.0,393.47,393.5,393.25,393.25,3296.0
2019-07-29 12:20:00,393.24,393.57,393.23,393.57,1566.0,393.24,393.57,393.23,393.57,1566.0
2019-07-29 12:25:00,393.62,393.7,393.41,393.53,766.0,393.62,393.7,393.41,393.53,766.0
2019-07-29 12:30:00,393.46,393.65,393.11,393.11,2900.0,393.46,393.65,393.11,393.11,2900.0
2019-07-29 12:35:00,393.11,393.45,393.11,393.35,2235.0,393.11,393.45,393.11,393.35,2235.0
2019-07-29 12:40:00,393.39,393.5,393.24,393.44,21900.0,393.39,393.5,393.24,393.44,21900.0
2019-07-29 12:45:00,393.35,393.35,392.45,392.74,4163.0,393.35,393.35,392.45,392.74,4163.0
2019-07-29 12:50:00,392.82,392.82,392.15,392.15,2164.0,392.82,392.82,392.15,392.15,2164.0
2019-07-29 12:55:00,392.14,392.54,392.14,392.47,9060.0,392.14,392.54,392.14,392.47,9060.0
2019-07-29 13:00:00,392.46,392.47,391.89,391.89,5400.0,392.46,392.47,391.89,391.89,5400.0
2019-07-29 13:05:00,391.88,392.21,391.88,391.96,2500.0,391.88,392.21,391.88,391.96,2500.0
2019-07-29 13:10:00,391.89,392.16,391.78,392.11,2600.0,391.89,392.16,391.78,392.11,2600.0
2019-07-29 13:15:00,392.11,392.49,392.1,392.4,1600.0,392.11,392.49,392.1,392.4,1600.0
2019-07-29 13:20:00,392.44,392.75,392.4,392.75,5400.0,392.44,392.75,392.4,392.75,5400.0
2019-07-29 13:25:00,392.57,392.67,392.44,392.62,2500.0,392.57,392.67,392.44,392.62,2500.0
2019-07-29 13:30:00,392.7,393.03,392.6,392.78,2500.0,392.7,393.03,392.6,392.78,2500.0
2019-07-29 13:35:00,392.75,392.94,392.59,392.94,2637.0,392.75,392.94,392.59,392.94,2637.0
2019-07-29 13:40:00,393.02,393.17,392.82,392.85,14891.0,393.02,393.17,392.82,392.85,14891.0
2019-07-29 13:45:00,392.85,392.92,392.08,392.22,7896.0,392.85,392.92,392.08,392.22,7896.0
2019-07-29 13:50:00,392.23,392.3,391.68,391.95,2200.0,392.23,392.3,391.68,391.95,2200.0
2019-07-29 13:55:00,391.84,392.32,391.84,392.06,4701.0,391.84,392.32,391.84,392.06,4701.0
2019-07-29 14:00:00,392.11,392.19,391.94,391.94,2696.0,392.11,392.19,391.94,391.94,2696.0
2019-07-29 14:05:00,391.91,392.02,391.23,391.81,4700.0,391.91,392.02,391.23,391.81,4700.0
2019-07-29 14:10:00,391.64,391.98,391.64,391.84,2500.0,391.64,391.98,391.64,391.84,2500.0
2019-07-29 14:15:00,391.84,391.98,391.77,391.9,1676.0,391.84,391.98,391.77,391.9,1676.0
2019-07-29 14:20:00,391.98,392.14,391.81,391.93,3513.0,391.98,392.14,391.81,391.93,3513.0
2019-07-29 14:25:00,391.92,392.99,391.91,392.9,4023.0,391.92,392.99,391.91,392.9,4023.0
2019-07-29 14:30:00,392.89,393.05,392.66,392.67,3528.0,392.89,393.05,392.66,392.67,3528.0
2019-07-29 14:35:00,392.52,392.73,392.4,392.71,2627.0,392.52,392.73,392.4,392.71,2627.0
2019-07-29 14:40:00,392.79,392.96,392.58,392.62,2400.0,392.79,392.96,392.58,392.62,2400.0
2019-07-29 14:45:00,392.62,393.08,392.61,393.0,1500.0,392.62,393.08,392.61,393.0,1500.0
2019-07-29 14:50:00,393.13,393.43,392.98,392.98,4500.0,393.13,393.43,392.98,392.98,4500.0
2019-07-29 14:55:00,392.87,393.55,392.87,393.36,2200.0,392.87,393.55,392.87,393.36,2200.0
2019-07-29 15:00:00,393.51,393.52,393.44,393.44,2600.0,393.51,393.52,393.44,393.44,2600.0
2019-07-29 15:05:00,393.44,393.56,392.83,393.11,4731.0,393.44,393.56,392.83,393.11,4731.0
2019-07-29 15:10:00,393.13,393.17,392.95,393.17,2707.0,393.13,393.17,392.95,393.17,2707.0
2019-07-29 15:15:00,393.17,393.45,392.89,392.94,4984.0,393.17,393.45,392.89,392.94,4984.0
2019-07-29 15:20:00,392.94,393.1,392.73,392.97,7106.0,392.94,393.1,392.73,392.97,7106.0
2019-07-29 15:25:00,392.97,392.97,392.28,392.61,5823.0,392.97,392.97,392.28,392.61,5823.0
2019-07-29 15:30:00,392.62,393.22,392.46,392.92,8268.0,392.62,393.22,392.46,392.92,8268.0
2019-07-29 15:35:00,392.98,393.62,392.98,393.59,5392.0,392.98,393.62,392.98,393.59,5392.0
2019-07-29 15:40:00,393.59,393.86,393.42,393.65,5409.0,393.59,393.86,393.42,393.65,5409.0
2019-07-29 15:45:00,393.65,393.95,393.54,393.73,6900.0,393.65,393.95,393.54,393.73,6900.0
2019-07-29 15:50:00,393.86,394.08,393.41,393.87,10796.0,393.86,394.08,393.41,393.87,10796.0
2019-07-29 15:55:00,393.77,394.09,393.45,393.48,30561.0,393.77,394.09,393.45,393.48,30561.0
2019-07-30 09:30:00,391.85,392.96,391.22,392.02,14466.0,391.85,392.96,391.22,392.02,14466.0
2019-07-30 09:35:00,392.02,394.49,392.02,393.24,7180.0,392.02,394.49,392.02,393.24,7180.0
2019-07-30 09:40:00,393.3,394.2,393.28,393.81,2621.0,393.3,394.2,393.28,393.81,2621.0
2019-07-30 09:45:00,393.97,395.3,393.97,395.3,10730.0,393.97,395.3,393.97,395.3,10730.0
2019-07-30 09:50:00,395.02,395.36,394.62,395.06,3700.0,395.02,395.36,394.62,395.06,3700.0
2019-07-30 09:55:00,394.85,396.67,394.83,396.55,4400.0,394.85,396.67,394.83,396.55,4400.0
2019-07-30 10:00:00,396.25,397.94,396.24,397.6,8558.0,396.25,397.94,396.24,397.6,8558.0
2019-07-30 10:05:00,397.54,398.62,397.53,398.3,7432.0,397.54,398.62,397.53,398.3,7432.0
2019-07-30 10:10:00,398.07,398.46,396.96,396.96,10092.0,398.07,398.46,396.96,396.96,10092.0
2019-07-30 10:15:00,396.97,396.97,395.53,396.48,4830.0,396.97,396.97,395.53,396.48,4830.0
2019-07-30 10:20:00,396.48,397.86,396.48,397.28,4117.0,396.48,397.86,396.48,397.28,4117.0
2019-07-30 10:25:00,397.54,397.56,397.11,397.54,3354.0,397.54,397.56,397.11,397.54,3354.0
2019-07-30 10:30:00,397.64,397.88,396.72,396.72,13918.0,397.64,397.88,396.72,396.72,13918.0
2019-07-30 10:35:00,396.53,396.94,396.06,396.94,4438.0,396.53,396.94,396.06,396.94,4438.0
2019-07-30 10:40:00,397.0,397.35,396.84,397.04,4900.0,397.0,397.35,396.84,397.04,4900.0
2019-07-30 10:45:00,396.97,397.5,396.97,397.37,2400.0,396.97,397.5,396.97,397.37,2400.0
2019-07-30 10:50:00,397.53,397.94,397.34,397.46,7876.0,397.53,397.94,397.34,397.46,7876.0
2019-07-30 10:55:00,397.39,397.6,397.15,397.54,4500.0,397.39,397.6,397.15,397.54,4500.0
2019-07-30 11:00:00,397.53,398.18,397.53,397.57,5000.0,397.53,398.18,397.53,397.57,5000.0
2019-07-30 11:05:00,397.62,397.62,397.24,397.24,1900.0,397.62,397.62,397.24,397.24,1900.0
2019-07-30 11:10:00,397.23,397.69,397.19,397.5,7100.0,397.23,397.69,397.19,397.5,7100.0
2019-07-30 11:15:00,397.35,397.58,397.18,397.2,5528.0,397.35,397.58,397.18,397.2,5528.0
2019-07-30 11:20:00,397.18,397.21,396.25,396.51,6268.0,397.18,397.21,396.25,396.51,6268.0
2019-07-30 11:25:00,396.56,397.23,396.52,396.69,10216.0,396.56,397.23,396.52,396.69,10216.0
2019-07-30 11:30:00,396.64,396.86,396.42,396.62,8062.0,396.64,396.86,396.42,396.62,8062.0
2019-07-30 11:35:00,396.6,397.94,396.6,397.76,7694.0,396.6,397.94,396.6,397.76,7694.0
2019-07-30 11:40:00,397.75,398.27,397.56,398.25,4817.0,397.75,398.27,397.56,398.25,4817.0
2019-07-30 11:45:00,398.23,398.36,397.77,397.77,6224.0,398.23,398.36,397.77,397.77,6224.0
2019-07-30 11:50:00,397.75,397.8,396.69,396.82,4124.0,397.75,397.8,396.69,396.82,4124.0
2019-07-30 11:55:00,396.97,397.47,396.97,397.33,3549.0,396.97,397.47,396.97,397.33,3549.0
2019-07-30 12:00:00,397.2,397.56,396.93,397.56,4607.0,397.2,397.56,396.93,397.56,4607.0
2019-07-30 12:05:00,397.54,397.84,397.19,397.5,5700.0,397.54,397.84,397.19,397.5,5700.0
2019-07-30 12:10:00,397.45,397.74,397.28,397.29,5549.0,397.45,397.74,397.28,397.29,5549.0
2019-07-30 12:15:00,397.35,397.4,397.16,397.35,2308.0,397.35,397.4,397.16,397.35,2308.0
2019-07-30 12:20:00,397.38,397.42,396.39,396.92,6510.0,397.38,397.42,396.39,396.92,6510.0
2019-07-30 12:25:00,397.04,397.04,396.58,396.6,4402.0,397.04,397.04,396.58,396.6,4402.0
2019-07-30 12:30:00,396.5,397.05,396.41,397.05,2917.0,396.5,397.05,396.41,397.05,2917.0
2019-07-30 12:35:00,396.93,397.25,396.72,396.72,2900.0,396.93,397.25,396.72,396.72,2900.0
2019-07-30 12:40:00,396.85,397.09,396.72,396.72,4660.0,396.85,397.09,396.72,396.72,4660.0
2019-07-30 12:45:00,396.71,397.24,396.62,396.76,11036.0,396.71,397.24,396.62,396.76,11036.0
2019-07-30 12:50:00,396.71,396.71,396.23,396.29,3181.0,396.71,396.71,396.23,396.29,3181.0
2019-07-30 12:55:00,396.18,396.29,395.96,396.02,6228.0,396.18,396.29,395.96,396.02,6228.0
2019-07-30 13:00:00,395.99,396.0,395.8,395.93,2900.0,395.99,396.0,395.8,395.93,2900.0
2019-07-30 13:05:00,395.84,396.58,395.83,396.57,3700.0,395.84,396.58,395.83,396.57,3700.0
2019-07-30 13:10:00,396.46,396.5,395.99,396.41,3300.0,396.46,396.5,395.99,396.41,3300.0
2019-07-30 13:15:00,396.41,396.68,396.2,396.68,3175.0,396.41,396.68,396.2,396.68,3175.0
2019-07-30 13:20:00,396.62,397.06,396.6,396.88,4671.0,396.62,397.06,396.6,396.88,4671.0
2019-07-30 13:25:00,396.81,396.91,396.57,396.83,4900.0,396.81,396.91,396.57,396.83,4900.0
2019-07-30 13:30:00,396.91,397.15,396.85,396.98,2800.0,396.91,397.15,396.85,396.98,2800.0
2019-07-30 13:35:00,396.96,397.26,396.92,397.26,4600.0,396.96,397.26,396.92,397.26,4600.0
2019-07-30 13:40:00,397.26,397.28,396.94,397.13,4300.0,397.26,397.28,396.94,397.13,4300.0
2019-07-30 13:45:00,397.11,397.4,397.07,397.13,4700.0,397.11,397.4,397.07,397.13,4700.0
2019-07-30 13:50:00,397.12,397.26,397.06,397.23,3000.0,397.12,397.26,397.06,397.23,3000.0
2019-07-30 13:55:00,397.24,397.38,397.15,397.38,3200.0,397.24,397.38,397.15,397.38,3200.0
2019-07-30 14:00:00,397.42,398.34,397.41,398.17,5800.0,397.42,398.34,397.41,398.17,5800.0
2019-07-30 14:05:00,398.19,398.24,397.4,397.8,7675.0,398.19,398.24,397.4,397.8,7675.0
2019-07-30 14:10:00,397.79,397.79,396.99,397.54,3669.0,397.79,397.79,396.99,397.54,3669.0
2019-07-30 14:15:00,397.51,397.53,397.26,397.53,3200.0,397.51,397.53,397.26,397.53,3200.0
2019-07-30 14:20:00,397.52,397.81,397.41,397.58,4594.0,397.52,397.81,397.41,397.58,4594.0
2019-07-30 14:25:00,397.46,397.48,396.72,396.73,3363.0,397.46,397.48,396.72,396.73,3363.0
2019-07-30 14:30:00,396.72,397.19,396.44,396.55,5000.0,396.72,397.19,396.44,396.55,5000.0
2019-07-30 14:35:00,396.56,396.74,396.37,396.63,8200.0,396.56,396.74,396.37,396.63,8200.0
2019-07-30 14:40:00,396.53,396.96,396.52,396.93,2700.0,396.53,396.96,396.52,396.93,2700.0
2019-07-30 14:45:00,396.82,396.88,396.15,396.18,3430.0,396.82,396.88,396.15,396.18,3430.0
2019-07-30 14:50:00,396.08,396.59,395.99,396.41,3900.0,396.08,396.59,395.99,396.41,3900.0
2019-07-30 14:55:00,396.41,396.78,396.41,396.6,3500.0,396.41,396.78,396.41,396.6,3500.0
2019-07-30 15:00:00,396.76,396.92,396.61,396.8,6200.0,396.76,396.92,396.61,396.8,6200.0
2019-07-30 15:05:00,396.72,397.01,396.72,396.73,2700.0,396.72,397.01,396.72,396.73,2700.0
2019-07-30 15:10:00,396.61,396.68,396.42,396.56,4500.0,396.61,396.68,396.42,396.56,4500.0
2019-07-30 15:15:00,396.68,396.68,395.71,395.73,5316.0,396.68,396.68,395.71,395.73,5316.0
2019-07-30 15:20:00,395.73,396.11,395.58,395.58,9087.0,395.73,396.11,395.58,395.58,9087.0
2019-07-30 15:25:00,395.37,395.46,395.21,395.22,9016.0,395.37,395.46,395.21,395.22,9016.0
2019-07-30 15:30:00,395.21,395.25,395.08,395.19,9756.0,395.21,395.25,395.08,395.19,9756.0
2019-07-30 15:35:00,395.11,395.16,394.55,395.03,14279.0,395.11,395.16,394.55,395.03,14279.0
2019-07-30 15:40:00,395.01,395.01,394.4,394.42,14528.0,395.01,395.01,394.4,394.42,14528.0
2019-07-30 15:45:00,394.39,395.2,394.35,395.1,11500.0,394.39,395.2,394.35,395.1,11500.0
2019-07-30 15:50:00,395.13,395.27,394.38,394.87,25636.0,395.13,395.27,394.38,394.87,25636.0
2019-07-30 15:55:00,394.64,394.8,394.11,394.55,57589.0,394.64,394.8,394.11,394.55,57589.0
2019-07-31 09:30:00,390.8,390.98,387.9,388.75,51255.0,390.8,390.98,387.9,388.75,51255.0
2019-07-31 09:35:00,388.51,388.86,387.0,388.16,31563.0,388.51,388.86,387.0,388.16,31563.0
2019-07-31 09:40:00,388.15,388.42,387.0,387.67,15178.0,388.15,388.42,387.0,387.67,15178.0
2019-07-31 09:45:00,387.92,388.25,387.38,387.88,30340.0,387.92,388.25,387.38,387.88,30340.0
2019-07-31 09:50:00,387.95,388.05,387.24,387.75,26520.0,387.95,388.05,387.24,387.75,26520.0
2019-07-31 09:55:00,387.76,389.47,387.38,389.21,32232.0,387.76,389.47,387.38,389.21,32232.0
2019-07-31 10:00:00,389.1,390.63,388.97,390.11,39236.0,389.1,390.63,388.97,390.11,39236.0
2019-07-31 10:05:00,389.98,390.76,389.66,390.31,15397.0,389.98,390.76,389.66,390.31,15397.0
2019-07-31 10:10:00,390.5,390.5,389.02,389.42,20550.0,390.5,390.5,389.02,389.42,20550.0
2019-07-31 10:15:00,389.43,389.87,388.78,388.94,14538.0,389.43,389.87,388.78,388.94,14538.0
2019-07-31 10:20:00,388.91,389.67,388.7,389.61,5658.0,388.91,389.67,388.7,389.61,5658.0
2019-07-31 10:25:00,389.67,389.67,389.13,389.23,7116.0,389.67,389.67,389.13,389.23,7116.0
2019-07-31 10:30:00,389.27,389.27,388.5,388.51,15107.0,389.27,389.27,388.5,388.51,15107.0
2019-07-31 10:35:00,388.41,388.74,388.03,388.12,11353.0,388.41,388.74,388.03,388.12,11353.0
2019-07-31 10:40:00,388.21,388.47,387.88,388.47,6400.0,388.21,388.47,387.88,388.47,6400.0
2019-07-31 10:45:00,388.47,388.7,388.17,388.28,10914.0,388.47,388.7,388.17,388.28,10914.0
2019-07-31 10:50:00,388.24,388.73,388.21,388.64,5289.0,388.24,388.73,388.21,388.64,5289.0
2019-07-31 10:55:00,388.63,388.71,388.12,388.69,9351.0,388.63,388.71,388.12,388.69,9351.0
2019-07-31 11:00:00,388.57,389.3,388.56,389.09,12513.0,388.57,389.3,388.56,389.09,12513.0
2019-07-31 11:05:00,389.17,389.24,388.57,388.73,4410.0,389.17,389.24,388.57,388.73,4410.0
2019-07-31 11:10:00,388.74,389.0,388.29,388.31,9050.0,388.74,389.0,388.29,388.31,9050.0
2019-07-31 11:15:00,388.15,388.9,388.15,388.89,9464.0,388.15,388.9,388.15,388.89,9464.0
2019-07-31 11:20:00,388.86,389.37,388.85,389.12,4757.0,388.86,389.37,388.85,389.12,4757.0
2019-07-31 11:25:00,389.1,389.1,388.74,388.74,4184.0,389.1,389.1,388.74,388.74,4184.0
2019-07-31 11:30:00,388.58,389.05,388.49,389.05,3900.0,388.58,389.05,388.49,389.05,3900.0
2019-07-31 11:35:00,389.23,389.3,389.09,389.24,11423.0,389.23,389.3,389.09,389.24,11423.0
2019-07-31 11:40:00,389.21,390.06,389.13,389.29,24972.0,389.21,390.06,389.13,389.29,24972.0
2019-07-31 11:45:00,389.42,389.7,389.17,389.26,6800.0,389.42,389.7,389.17,389.26,6800.0
2019-07-31 11:50:00,389.3,389.97,389.3,389.97,2142.0,389.3,389.97,389.3,389.97,2142.0
2019-07-31 11:55:00,389.92,389.99,389.6,389.83,4774.0,389.92,389.99,389.6,389.83,4774.0
2019-07-31 12:00:00,389.75,389.76,389.27,389.37,3800.0,389.75,389.76,389.27,389.37,3800.0
2019-07-31 12:05:00,389.3,389.57,389.22,389.54,6145.0,389.3,389.57,389.22,389.54,6145.0
2019-07-31 12:10:00,389.64,390.1,389.63,389.91,5375.0,389.64,390.1,389.63,389.91,5375.0
2019-07-31 12:15:00,389.9,390.02,389.64,390.02,15626.0,389.9,390.02,389.64,390.02,15626.0
2019-07-31 12:20:00,389.99,390.52,389.88,390.24,10619.0,389.99,390.52,389.88,390.24,10619.0
2019-07-31 12:25:00,389.82,390.07,389.8,390.07,1900.0,389.82,390.07,389.8,390.07,1900.0
2019-07-31 12:30:00,390.24,390.3,389.89,389.92,14602.0,390.24,390.3,389.89,389.92,14602.0
2019-07-31 12:35:00,389.95,390.32,389.93,389.93,4268.0,389.95,390.32,389.93,389.93,4268.0
2019-07-31 12:40:00,389.98,390.28,389.87,389.93,10527.0,389.98,390.28,389.87,389.93,10527.0
2019-07-31 12:45:00,389.93,390.08,389.89,390.06,8733.0,389.93,390.08,389.89,390.06,8733.0
2019-07-31 12:50:00,390.07,390.12,389.62,389.71,9849.0,390.07,390.12,389.62,389.71,9849.0
2019-07-31 12:55:00,389.7,390.12,389.62,390.0,17040.0,389.7,390.12,389.62,390.0,17040.0
2019-07-31 13:00:00,390.1,390.19,389.97,390.07,2800.0,390.1,390.19,389.97,390.07,2800.0
2019-07-31 13:05:00,390.07,390.41,390.07,390.28,5250.0,390.07,390.41,390.07,390.28,5250.0
2019-07-31 13:10:00,390.28,390.4,390.09,390.09,3084.0,390.28,390.4,390.09,390.09,3084.0
2019-07-31 13:15:00,390.07,390.26,389.7,389.7,11279.0,390.07,390.26,389.7,389.7,11279.0
2019-07-31 13:20:00,389.7,390.15,389.7,389.98,11100.0,389.7,390.15,389.7,389.98,11100.0
2019-07-31 13:25:00,390.09,390.21,389.82,390.1,5713.0,390.09,390.21,389.82,390.1,5713.0
2019-07-31 13:30:00,390.21,390.64,389.99,390.64,6047.0,390.21,390.64,389.99,390.64,6047.0
2019-07-31 13:35:00,390.8,390.99,390.38,390.62,6001.0,390.8,390.99,390.38,390.62,6001.0
2019-07-31 13:40:00,390.61,390.75,390.5,390.5,5400.0,390.61,390.75,390.5,390.5,5400.0
2019-07-31 13:45:00,390.46,390.72,390.45,390.48,6468.0,390.46,390.72,390.45,390.48,6468.0
2019-07-31 13:50:00,390.36,390.36,389.72,389.72,3340.0,390.36,390.36,389.72,389.72,3340.0
2019-07-31 13:55:00,389.85,390.0,389.42,389.88,6498.0,389.85,390.0,389.42,389.88,6498.0
2019-07-31 14:00:00,389.65,389.65,388.0,388.37,10929.0,389.65,389.65,388.0,388.37,10929.0
2019-07-31 14:05:00,388.68,389.67,388.13,389.55,8301.0,388.68,389.67,388.13,389.55,8301.0
2019-07-31 14:10:00,389.55,389.6,389.27,389.27,2685.0,389.55,389.6,389.27,389.27,2685.0
2019-07-31 14:15:00,389.12,389.26,388.49,388.92,4325.0,389.12,389.26,388.49,388.92,4325.0
2019-07-31 14:20:00,388.79,388.83,388.24,388.45,3835.0,388.79,388.83,388.24,388.45,3835.0
2019-07-31 14:25:00,388.53,388.83,388.53,388.81,1676.0,388.53,388.83,388.53,388.81,1676.0
2019-07-31 14:30:00,388.95,389.46,388.95,389.38,4062.0,388.95,389.46,388.95,389.38,4062.0
2019-07-31 14:35:00,389.42,389.42,387.0,387.43,11371.0,389.42,389.42,387.0,387.43,11371.0
2019-07-31 14:40:00,387.06,387.16,386.07,386.61,21172.0,387.06,387.16,386.07,386.61,21172.0
2019-07-31 14:45:00,386.55,386.66,384.46,384.46,12937.0,386.55,386.66,384.46,384.46,12937.0
2019-07-31 14:50:00,384.31,384.37,382.0,384.24,40850.0,384.31,384.37,382.0,384.24,40850.0
2019-07-31 14:55:00,384.5,385.3,384.09,384.78,13204.0,384.5,385.3,384.09,384.78,13204.0
2019-07-31 15:00:00,385.06,387.7,384.38,386.66,10996.0,385.06,387.7,384.38,386.66,10996.0
2019-07-31 15:05:00,386.66,387.14,386.12,386.3,16967.0,386.66,387.14,386.12,386.3,16967.0
2019-07-31 15:10:00,386.59,386.6,385.73,385.92,18311.0,386.59,386.6,385.73,385.92,18311.0
2019-07-31 15:15:00,385.92,386.15,384.84,386.15,22945.0,385.92,386.15,384.84,386.15,22945.0
2019-07-31 15:20:00,386.22,387.14,386.01,386.77,8263.0,386.22,387.14,386.01,386.77,8263.0
2019-07-31 15:25:00,386.81,387.8,386.79,387.43,8687.0,386.81,387.8,386.79,387.43,8687.0
2019-07-31 15:30:00,387.11,387.11,385.44,385.76,29487.0,387.11,387.11,385.44,385.76,29487.0
2019-07-31 15:35:00,385.76,386.0,385.56,385.77,10402.0,385.76,386.0,385.56,385.77,10402.0
2019-07-31 15:40:00,385.79,386.08,384.95,385.83,32688.0,385.79,386.08,384.95,385.83,32688.0
2019-07-31 15:45:00,385.75,386.6,385.69,386.35,33521.0,385.75,386.6,385.69,386.35,33521.0
2019-07-31 15:50:00,386.43,386.45,385.91,385.98,45525.0,386.43,386.45,385.91,385.98,45525.0
2019-07-31 15:55:00,385.88,386.04,385.11,385.31,114421.0,385.88,386.04,385.11,385.31,114421.0
2019-08-01 09:30:00,385.94,387.42,385.94,386.59,15872.0,385.94,387.42,385.94,386.59,15872.0
2019-08-01 09:35:00,387.21,388.11,385.4,388.11,8007.0,387.21,388.11,385.4,388.11,8007.0
2019-08-01 09:40:00,388.42,390.03,388.35,389.21,16235.0,388.42,390.03,388.35,389.21,16235.0
2019-08-01 09:45:00,388.94,389.5,387.26,387.26,14629.0,388.94,389.5,387.26,387.26,14629.0
2019-08-01 09:50:00,388.02,389.79,388.02,389.49,8416.0,388.02,389.79,388.02,389.49,8416.0
2019-08-01 09:55:00,389.56,389.86,388.92,389.55,6862.0,389.56,389.86,388.92,389.55,6862.0
2019-08-01 10:00:00,389.19,390.06,388.09,388.88,16526.0,389.19,390.06,388.09,388.88,16526.0
2019-08-01 10:05:00,388.66,389.77,388.65,389.65,6918.0,388.66,389.77,388.65,389.65,6918.0
2019-08-01 10:10:00,389.61,389.96,389.31,389.66,4146.0,389.61,389.96,389.31,389.66,4146.0
2019-08-01 10:15:00,389.66,390.58,389.66,390.41,5000.0,389.66,390.58,389.66,390.41,5000.0
2019-08-01 10:20:00,390.56,390.99,390.16,390.81,5711.0,390.56,390.99,390.16,390.81,5711.0
2019-08-01 10:25:00,390.79,392.11,390.78,391.8,7084.0,390.79,392.11,390.78,391.8,7084.0
2019-08-01 10:30:00,392.0,392.54,391.79,391.91,17421.0,392.0,392.54,391.79,391.91,17421.0
2019-08-01 10:35:00,391.77,392.15,391.33,391.84,5560.0,391.77,392.15,391.33,391.84,5560.0
2019-08-01 10:40:00,392.18,392.18,391.42,392.12,9216.0,392.18,392.18,391.42,392.12,9216.0
2019-08-01 10:45:00,392.28,392.28,391.65,391.85,5887.0,392.28,392.28,391.65,391.85,5887.0
2019-08-01 10:50:00,391.85,392.83,391.85,392.68,5001.0,391.85,392.83,391.85,392.68,5001.0
2019-08-01 10:55:00,392.6,392.61,392.33,392.37,5100.0,392.6,392.61,392.33,392.37,5100.0
2019-08-01 11:00:00,392.52,392.82,391.85,392.05,13232.0,392.52,392.82,391.85,392.05,13232.0
2019-08-01 11:05:00,392.06,392.34,391.74,392.04,7519.0,392.06,392.34,391.74,392.04,7519.0
2019-08-01 11:10:00,392.04,392.39,391.59,391.59,9853.0,392.04,392.39,391.59,391.59,9853.0
2019-08-01 11:15:00,391.85,392.21,391.51,392.04,3384.0,391.85,392.21,391.51,392.04,3384.0
2019-08-01 11:20:00,392.33,392.75,392.25,392.47,4751.0,392.33,392.75,392.25,392.47,4751.0
2019-08-01 11:25:00,392.5,392.65,392.09,392.54,4927.0,392.5,392.65,392.09,392.54,4927.0
2019-08-01 11:30:00,392.62,392.65,391.98,392.65,5401.0,392.62,392.65,391.98,392.65,5401.0
2019-08-01 11:35:00,392.63,392.85,392.07,392.07,4969.0,392.63,392.85,392.07,392.07,4969.0
2019-08-01 11:40:00,392.3,392.31,390.99,391.53,11038.0,392.3,392.31,390.99,391.53,11038.0
2019-08-01 11:45:00,391.34,391.74,390.88,391.14,5120.0,391.34,391.74,390.88,391.14,5120.0
2019-08-01 11:50:00,391.03,391.03,390.37,390.59,5993.0,391.03,391.03,390.37,390.59,5993.0
2019-08-01 11:55:00,390.59,390.71,390.36,390.52,6400.0,390.59,390.71,390.36,390.52,6400.0
2019-08-01 12:00:00,390.58,390.67,390.13,390.33,5250.0,390.58,390.67,390.13,390.33,5250.0
2019-08-01 12:05:00,390.14,390.49,390.12,390.12,4576.0,390.14,390.49,390.12,390.12,4576.0
2019-08-01 12:10:00,390.14,390.51,389.79,389.93,6770.0,390.14,390.51,389.79,389.93,6770.0
2019-08-01 12:15:00,389.79,390.15,389.57,389.57,4012.0,389.79,390.15,389.57,389.57,4012.0
2019-08-01 12:20:00,389.48,389.5,389.08,389.22,7415.0,389.48,389.5,389.08,389.22,7415.0
2019-08-01 12:25:00,389.21,389.34,388.98,389.07,2583.0,389.21,389.34,388.98,389.07,2583.0
2019-08-01 12:30:00,389.06,389.44,389.02,389.44,8255.0,389.06,389.44,389.02,389.44,8255.0
2019-08-01 12:35:00,389.53,389.64,389.1,389.48,3700.0,389.53,389.64,389.1,389.48,3700.0
2019-08-01 12:40:00,389.38,389.82,389.35,389.59,2301.0,389.38,389.82,389.35,389.59,2301.0
2019-08-01 12:45:00,389.52,389.99,389.52,389.81,2700.0,389.52,389.99,389.52,389.81,2700.0
2019-08-01 12:50:00,389.75,390.24,389.75,390.17,3000.0,389.75,390.24,389.75,390.17,3000.0
2019-08-01 12:55:00,390.14,390.23,390.03,390.15,2950.0,390.14,390.23,390.03,390.15,2950.0
2019-08-01 13:00:00,390.12,390.36,390.09,390.33,4521.0,390.12,390.36,390.09,390.33,4521.0
2019-08-01 13:05:00,390.43,390.6,390.29,390.53,16102.0,390.43,390.6,390.29,390.53,16102.0
2019-08-01 13:10:00,390.55,390.61,390.23,390.44,4622.0,390.55,390.61,390.23,390.44,4622.0
2019-08-01 13:15:00,390.41,390.45,390.17,390.19,7385.0,390.41,390.45,390.17,390.19,7385.0
2019-08-01 13:20:00,390.24,390.63,390.12,390.63,15285.0,390.24,390.63,390.12,390.63,15285.0
2019-08-01 13:25:00,390.59,390.62,387.6,387.6,13492.0,390.59,390.62,387.6,387.6,13492.0
2019-08-01 13:30:00,387.56,388.69,387.09,387.12,3700.0,387.56,388.69,387.09,387.12,3700.0
2019-08-01 13:35:00,387.27,388.25,386.82,387.32,7263.0,387.27,388.25,386.82,387.32,7263.0
2019-08-01 13:40:00,387.07,388.19,386.58,387.12,10839.0,387.07,388.19,386.58,387.12,10839.0
2019-08-01 13:45:00,387.42,388.15,386.85,388.03,15900.0,387.42,388.15,386.85,388.03,15900.0
2019-08-01 13:50:00,387.75,388.11,386.26,386.6,12410.0,387.75,388.11,386.26,386.6,12410.0
2019-08-01 13:55:00,386.77,388.58,386.76,388.03,8483.0,386.77,388.58,386.76,388.03,8483.0
2019-08-01 14:00:00,387.88,388.68,386.74,386.74,6671.0,387.88,388.68,386.74,386.74,6671.0
2019-08-01 14:05:00,387.04,387.56,386.71,387.04,4562.0,387.04,387.56,386.71,387.04,4562.0
2019-08-01 14:10:00,386.73,387.28,385.94,387.28,14684.0,386.73,387.28,385.94,387.28,14684.0
2019-08-01 14:15:00,387.22,387.36,386.75,387.36,3583.0,387.22,387.36,386.75,387.36,3583.0
2019-08-01 14:20:00,387.09,387.57,386.16,386.65,8646.0,387.09,387.57,386.16,386.65,8646.0
2019-08-01 14:25:00,386.61,386.91,386.27,386.45,6847.0,386.61,386.91,386.27,386.45,6847.0
2019-08-01 14:30:00,386.47,386.63,385.42,386.1,9776.0,386.47,386.63,385.42,386.1,9776.0
2019-08-01 14:35:00,385.97,386.09,385.07,385.07,5100.0,385.97,386.09,385.07,385.07,5100.0
2019-08-01 14:40:00,385.14,385.91,384.4,384.58,6930.0,385.14,385.91,384.4,384.58,6930.0
2019-08-01 14:45:00,384.99,385.84,384.78,385.78,4722.0,384.99,385.84,384.78,385.78,4722.0
2019-08-01 14:50:00,385.95,386.43,385.81,385.92,8800.0,385.95,386.43,385.81,385.92,8800.0
2019-08-01 14:55:00,385.78,386.14,385.4,386.08,9700.0,385.78,386.14,385.4,386.08,9700.0
2019-08-01 15:00:00,386.14,386.3,385.21,385.94,8176.0,386.14,386.3,385.21,385.94,8176.0
2019-08-01 15:05:00,386.05,386.16,385.37,385.45,8700.0,386.05,386.16,385.37,385.45,8700.0
2019-08-01 15:10:00,385.53,386.03,385.08,385.18,7400.0,385.53,386.03,385.08,385.18,7400.0
2019-08-01 15:15:00,385.01,385.62,384.78,385.44,10020.0,385.01,385.62,384.78,385.44,10020.0
2019-08-01 15:20:00,385.35,385.96,385.27,385.69,14549.0,385.35,385.96,385.27,385.69,14549.0
2019-08-01 15:25:00,385.69,385.84,385.28,385.39,16004.0,385.69,385.84,385.28,385.39,16004.0
2019-08-01 15:30:00,385.43,385.73,385.25,385.37,15910.0,385.43,385.73,385.25,385.37,15910.0
2019-08-01 15:35:00,385.47,385.5,384.99,385.18,10633.0,385.47,385.5,384.99,385.18,10633.0
2019-08-01 15:40:00,385.27,385.53,384.45,384.76,21684.0,385.27,385.53,384.45,384.76,21684.0
2019-08-01 15:45:00,384.78,385.12,384.34,384.56,16999.0,384.78,385.12,384.34,384.56,16999.0
2019-08-01 15:50:00,384.65,385.19,384.19,384.4,24090.0,384.65,385.19,384.19,384.4,24090.0
2019-08-01 15:55:00,384.46,384.93,383.98,384.38,73766.0,384.46,384.93,383.98,384.38,73766.0
2019-08-02 09:30:00,383.12,383.44,382.21,382.63,13463.0,383.12,383.44,382.21,382.63,13463.0
2019-08-02 09:35:00,382.77,383.93,382.69,383.93,8400.0,382.77,383.93,382.69,383.93,8400.0
2019-08-02 09:40:00,383.68,383.78,383.11,383.14,3415.0,383.68,383.78,383.11,383.14,3415.0
2019-08-02 09:45:00,382.83,384.05,382.01,382.01,9205.0,382.83,384.05,382.01,382.01,9205.0
2019-08-02 09:50:00,382.17,383.01,381.86,382.51,5208.0,382.17,383.01,381.86,382.51,5208.0
2019-08-02 09:55:00,382.28,383.12,382.04,382.92,8111.0,382.28,383.12,382.04,382.92,8111.0
2019-08-02 10:00:00,383.24,383.79,381.23,381.44,16861.0,383.24,383.79,381.23,381.44,16861.0
2019-08-02 10:05:00,381.22,381.66,380.68,381.48,10531.0,381.22,381.66,380.68,381.48,10531.0
2019-08-02 10:10:00,381.32,381.75,380.64,381.67,17414.0,381.32,381.75,380.64,381.67,17414.0
2019-08-02 10:15:00,381.37,381.56,380.57,381.11,12044.0,381.37,381.56,380.57,381.11,12044.0
2019-08-02 10:20:00,381.3,381.51,380.35,381.24,12525.0,381.3,381.51,380.35,381.24,12525.0
2019-08-02 10:25:00,381.31,381.31,380.63,380.9,7862.0,381.31,381.31,380.63,380.9,7862.0
2019-08-02 10:30:00,381.36,381.36,380.01,380.36,17967.0,381.36,381.36,380.01,380.36,17967.0
2019-08-02 10:35:00,380.26,380.3,379.89,380.13,7769.0,380.26,380.3,379.89,380.13,7769.0
2019-08-02 10:40:00,379.96,381.03,379.75,381.03,9237.0,379.96,381.03,379.75,381.03,9237.0
2019-08-02 10:45:00,381.0,381.52,380.87,381.23,9010.0,381.0,381.52,380.87,381.23,9010.0
2019-08-02 10:50:00,381.23,381.49,381.18,381.42,8850.0,381.23,381.49,381.18,381.42,8850.0
2019-08-02 10:55:00,381.4,381.76,381.39,381.57,6100.0,381.4,381.76,381.39,381.57,6100.0
2019-08-02 11:00:00,381.43,381.58,380.81,381.06,9852.0,381.43,381.58,380.81,381.06,9852.0
2019-08-02 11:05:00,381.15,381.8,381.14,381.74,3400.0,381.15,381.8,381.14,381.74,3400.0
2019-08-02 11:10:00,381.88,382.31,381.88,382.31,4364.0,381.88,382.31,381.88,382.31,4364.0
2019-08-02 11:15:00,382.31,383.43,382.31,383.43,8566.0,382.31,383.43,382.31,383.43,8566.0
2019-08-02 11:20:00,383.25,383.82,383.11,383.47,9068.0,383.25,383.82,383.11,383.47,9068.0
2019-08-02 11:25:00,383.43,384.4,383.43,383.95,9482.0,383.43,384.4,383.43,383.95,9482.0
2019-08-02 11:30:00,383.94,384.75,383.93,384.58,7800.0,383.94,384.75,383.93,384.58,7800.0
2019-08-02 11:35:00,384.72,384.96,384.46,384.54,12803.0,384.72,384.96,384.46,384.54,12803.0
2019-08-02 11:40:00,384.62,384.63,383.46,383.46,7460.0,384.62,384.63,383.46,383.46,7460.0
2019-08-02 11:45:00,383.51,383.55,382.44,382.89,6505.0,383.51,383.55,382.44,382.89,6505.0
2019-08-02 11:50:00,382.72,382.82,382.29,382.72,2811.0,382.72,382.82,382.29,382.72,2811.0
2019-08-02 11:55:00,382.39,382.94,382.28,382.94,3110.0,382.39,382.94,382.28,382.94,3110.0
2019-08-02 12:00:00,382.94,383.47,382.68,382.94,1900.0,382.94,383.47,382.68,382.94,1900.0
2019-08-02 12:05:00,382.9,382.9,382.25,382.66,8327.0,382.9,382.9,382.25,382.66,8327.0
2019-08-02 12:10:00,382.8,383.03,382.29,382.72,6755.0,382.8,383.03,382.29,382.72,6755.0
2019-08-02 12:15:00,382.71,383.06,382.71,383.06,2657.0,382.71,383.06,382.71,383.06,2657.0
2019-08-02 12:20:00,383.11,383.45,382.68,383.4,7433.0,383.11,383.45,382.68,383.4,7433.0
2019-08-02 12:25:00,383.5,383.56,383.04,383.31,3503.0,383.5,383.56,383.04,383.31,3503.0
2019-08-02 12:30:00,383.04,383.12,382.44,382.44,7324.0,383.04,383.12,382.44,382.44,7324.0
2019-08-02 12:35:00,382.49,382.49,382.0,382.33,2600.0,382.49,382.49,382.0,382.33,2600.0
2019-08-02 12:40:00,382.25,382.35,381.4,381.4,7707.0,382.25,382.35,381.4,381.4,7707.0
2019-08-02 12:45:00,381.19,381.31,380.89,381.31,5950.0,381.19,381.31,380.89,381.31,5950.0
2019-08-02 12:50:00,381.31,381.59,381.08,381.43,3497.0,381.31,381.59,381.08,381.43,3497.0
2019-08-02 12:55:00,381.43,381.5,380.76,380.94,10424.0,381.43,381.5,380.76,380.94,10424.0
2019-08-02 13:00:00,380.94,380.98,380.46,380.92,7431.0,380.94,380.98,380.46,380.92,7431.0
2019-08-02 13:05:00,380.92,381.45,380.82,381.34,12437.0,380.92,381.45,380.82,381.34,12437.0
2019-08-02 13:10:00,381.34,381.34,380.75,381.25,5954.0,381.34,381.34,380.75,381.25,5954.0
2019-08-02 13:15:00,381.12,381.32,381.06,381.3,4272.0,381.12,381.32,381.06,381.3,4272.0
2019-08-02 13:20:00,381.31,381.58,381.05,381.13,7890.0,381.31,381.58,381.05,381.13,7890.0
2019-08-02 13:25:00,381.09,381.42,380.97,381.27,14400.0,381.09,381.42,380.97,381.27,14400.0
2019-08-02 13:30:00,381.17,381.22,380.25,380.85,6907.0,381.17,381.22,380.25,380.85,6907.0
2019-08-02 13:35:00,381.01,381.3,380.71,381.21,12227.0,381.01,381.3,380.71,381.21,12227.0
2019-08-02 13:40:00,381.21,381.32,380.88,380.94,5000.0,381.21,381.32,380.88,380.94,5000.0
2019-08-02 13:45:00,381.04,381.3,380.81,380.89,7459.0,381.04,381.3,380.81,380.89,7459.0
2019-08-02 13:50:00,380.88,381.26,380.83,380.96,7094.0,380.88,381.26,380.83,380.96,7094.0
2019-08-02 13:55:00,381.08,381.27,380.8,381.03,8658.0,381.08,381.27,380.8,381.03,8658.0
2019-08-02 14:00:00,380.97,381.33,380.88,381.06,7491.0,380.97,381.33,380.88,381.06,7491.0
2019-08-02 14:05:00,381.02,381.4,381.0,381.22,16024.0,381.02,381.4,381.0,381.22,16024.0
2019-08-02 14:10:00,381.25,381.69,381.14,381.68,20895.0,381.25,381.69,381.14,381.68,20895.0
2019-08-02 14:15:00,381.77,381.77,381.17,381.26,11165.0,381.77,381.77,381.17,381.26,11165.0
2019-08-02 14:20:00,381.27,382.35,381.21,382.24,19875.0,381.27,382.35,381.21,382.24,19875.0
2019-08-02 14:25:00,382.36,382.86,381.85,382.09,7774.0,382.36,382.86,381.85,382.09,7774.0
2019-08-02 14:30:00,381.99,382.25,381.89,382.04,4461.0,381.99,382.25,381.89,382.04,4461.0
2019-08-02 14:35:00,382.05,383.36,381.95,383.36,4394.0,382.05,383.36,381.95,383.36,4394.0
2019-08-02 14:40:00,383.24,383.73,383.19,383.33,7187.0,383.24,383.73,383.19,383.33,7187.0
2019-08-02 14:45:00,383.5,383.65,383.04,383.49,3996.0,383.5,383.65,383.04,383.49,3996.0
2019-08-02 14:50:00,383.28,383.77,383.27,383.62,6436.0,383.28,383.77,383.27,383.62,6436.0
2019-08-02 14:55:00,383.78,383.87,383.17,383.86,4874.0,383.78,383.87,383.17,383.86,4874.0
2019-08-02 15:00:00,384.04,384.17,383.52,383.6,12278.0,384.04,384.17,383.52,383.6,12278.0
2019-08-02 15:05:00,383.54,384.03,383.54,383.8,10910.0,383.54,384.03,383.54,383.8,10910.0
2019-08-02 15:10:00,383.8,383.88,383.56,383.8,10881.0,383.8,383.88,383.56,383.8,10881.0
2019-08-02 15:15:00,383.79,384.3,383.65,384.1,9805.0,383.79,384.3,383.65,384.1,9805.0
2019-08-02 15:20:00,384.09,384.39,384.01,384.2,15661.0,384.09,384.39,384.01,384.2,15661.0
2019-08-02 15:25:00,384.2,385.07,384.17,384.93,13098.0,384.2,385.07,384.17,384.93,13098.0
2019-08-02 15:30:00,384.91,384.91,384.05,384.09,16988.0,384.91,384.91,384.05,384.09,16988.0
2019-08-02 15:35:00,384.09,385.75,383.99,385.4,16547.0,384.09,385.75,383.99,385.4,16547.0
2019-08-02 15:40:00,385.41,385.71,385.14,385.38,29777.0,385.41,385.71,385.14,385.38,29777.0
2019-08-02 15:45:00,385.38,385.44,384.78,385.06,18494.0,385.38,385.44,384.78,385.06,18494.0
2019-08-02 15:50:00,385.06,385.2,384.48,384.92,34332.0,385.06,385.2,384.48,384.92,34332.0
2019-08-02 15:55:00,384.7,385.19,384.4,384.65,40149.0,384.7,385.19,384.4,384.65,40149.0
2019-08-05 09:30:00,380.07,381.0,378.84,380.94,12516.0,380.07,381.0,378.84,380.94,12516.0
2019-08-05 09:35:00,380.24,382.8,380.0,381.5,13563.0,380.24,382.8,380.0,381.5,13563.0
2019-08-05 09:40:00,381.48,381.55,380.0,380.61,24880.0,381.48,381.55,380.0,380.61,24880.0
2019-08-05 09:45:00,380.86,381.81,380.59,381.66,18255.0,380.86,381.81,380.59,381.66,18255.0
2019-08-05 09:50:00,381.41,382.57,380.76,382.54,22066.0,381.41,382.57,380.76,382.54,22066.0
2019-08-05 09:55:00,382.54,382.54,380.32,380.56,10593.0,382.54,382.54,380.32,380.56,10593.0
2019-08-05 10:00:00,380.5,380.99,378.96,378.97,10305.0,380.5,380.99,378.96,378.97,10305.0
2019-08-05 10:05:00,378.93,379.59,378.92,379.45,10533.0,378.93,379.59,378.92,379.45,10533.0
2019-08-05 10:10:00,379.38,380.37,379.37,380.13,8100.0,379.38,380.37,379.37,380.13,8100.0
2019-08-05 10:15:00,380.01,380.28,379.5,379.66,7000.0,380.01,380.28,379.5,379.66,7000.0
2019-08-05 10:20:00,379.78,379.93,379.07,379.83,9711.0,379.78,379.93,379.07,379.83,9711.0
2019-08-05 10:25:00,379.85,380.22,379.46,380.1,6372.0,379.85,380.22,379.46,380.1,6372.0
2019-08-05 10:30:00,380.02,380.69,379.65,380.11,5097.0,380.02,380.69,379.65,380.11,5097.0
2019-08-05 10:35:00,380.1,380.51,379.42,379.42,8102.0,380.1,380.51,379.42,379.42,8102.0
2019-08-05 10:40:00,379.35,379.53,378.38,378.71,6527.0,379.35,379.53,378.38,378.71,6527.0
2019-08-05 10:45:00,378.56,379.33,378.26,378.97,7811.0,378.56,379.33,378.26,378.97,7811.0
2019-08-05 10:50:00,378.87,379.59,378.85,378.91,7125.0,378.87,379.59,378.85,378.91,7125.0
2019-08-05 10:55:00,378.91,379.73,378.82,379.38,8277.0,378.91,379.73,378.82,379.38,8277.0
2019-08-05 11:00:00,379.38,379.63,379.23,379.55,5778.0,379.38,379.63,379.23,379.55,5778.0
2019-08-05 11:05:00,379.64,380.28,379.55,380.2,6320.0,379.64,380.28,379.55,380.2,6320.0
2019-08-05 11:10:00,380.28,380.72,379.94,379.94,10672.0,380.28,380.72,379.94,379.94,10672.0
2019-08-05 11:15:00,379.66,379.71,378.81,379.07,7281.0,379.66,379.71,378.81,379.07,7281.0
2019-08-05 11:20:00,378.95,379.56,378.95,379.0,8889.0,378.95,379.56,378.95,379.0,8889.0
2019-08-05 11:25:00,378.99,378.99,378.37,378.61,7133.0,378.99,378.99,378.37,378.61,7133.0
2019-08-05 11:30:00,378.58,378.58,377.66,377.91,7924.0,378.58,378.58,377.66,377.91,7924.0
2019-08-05 11:35:00,377.9,378.08,377.63,377.75,5231.0,377.9,378.08,377.63,377.75,5231.0
2019-08-05 11:40:00,377.67,378.16,377.34,377.61,17563.0,377.67,378.16,377.34,377.61,17563.0
2019-08-05 11:45:00,377.63,378.2,377.63,377.92,14109.0,377.63,378.2,377.63,377.92,14109.0
2019-08-05 11:50:00,377.91,378.17,377.73,377.73,36659.0,377.91,378.17,377.73,377.73,36659.0
2019-08-05 11:55:00,377.79,378.27,377.56,377.79,13772.0,377.79,378.27,377.56,377.79,13772.0
2019-08-05 12:00:00,377.89,378.12,377.3,378.12,16048.0,377.89,378.12,377.3,378.12,16048.0
2019-08-05 12:05:00,378.22,378.31,377.83,377.83,5441.0,378.22,378.31,377.83,377.83,5441.0
2019-08-05 12:10:00,377.89,378.3,377.88,378.11,4987.0,377.89,378.3,377.88,378.11,4987.0
2019-08-05 12:15:00,378.12,379.04,378.11,379.04,3001.0,378.12,379.04,378.11,379.04,3001.0
2019-08-05 12:20:00,379.11,379.35,378.77,379.2,5765.0,379.11,379.35,378.77,379.2,5765.0
2019-08-05 12:25:00,379.25,379.27,378.0,378.08,6317.0,379.25,379.27,378.0,378.08,6317.0
2019-08-05 12:30:00,377.97,378.5,377.96,378.18,3541.0,377.97,378.5,377.96,378.18,3541.0
2019-08-05 12:35:00,378.27,378.63,378.21,378.29,3749.0,378.27,378.63,378.21,378.29,3749.0
2019-08-05 12:40:00,378.29,378.42,377.58,377.69,5712.0,378.29,378.42,377.58,377.69,5712.0
2019-08-05 12:45:00,377.76,378.13,377.47,377.74,24435.0,377.76,378.13,377.47,377.74,24435.0
2019-08-05 12:50:00,377.74,378.01,377.49,377.49,10412.0,377.74,378.01,377.49,377.49,10412.0
2019-08-05 12:55:00,377.5,377.5,376.15,376.42,7941.0,377.5,377.5,376.15,376.42,7941.0
2019-08-05 13:00:00,376.22,376.77,376.14,376.67,5603.0,376.22,376.77,376.14,376.67,5603.0
2019-08-05 13:05:00,376.68,376.95,376.16,376.16,10406.0,376.68,376.95,376.16,376.16,10406.0
2019-08-05 13:10:00,376.31,376.76,376.16,376.55,18015.0,376.31,376.76,376.16,376.55,18015.0
2019-08-05 13:15:00,376.65,377.77,376.62,377.77,10012.0,376.65,377.77,376.62,377.77,10012.0
2019-08-05 13:20:00,377.73,378.21,377.73,378.21,5873.0,377.73,378.21,377.73,378.21,5873.0
2019-08-05 13:25:00,377.92,378.55,377.8,378.25,6178.0,377.92,378.55,377.8,378.25,6178.0
2019-08-05 13:30:00,378.21,378.64,378.1,378.64,6637.0,378.21,378.64,378.1,378.64,6637.0
2019-08-05 13:35:00,378.92,379.33,378.77,379.23,6535.0,378.92,379.33,378.77,379.23,6535.0
2019-08-05 13:40:00,379.03,379.05,377.71,377.72,5125.0,379.03,379.05,377.71,377.72,5125.0
2019-08-05 13:45:00,377.68,378.39,377.56,378.39,3673.0,377.68,378.39,377.56,378.39,3673.0
2019-08-05 13:50:00,378.19,378.57,378.0,378.42,12014.0,378.19,378.57,378.0,378.42,12014.0
2019-08-05 13:55:00,378.42,378.46,377.83,378.13,7003.0,378.42,378.46,377.83,378.13,7003.0
2019-08-05 14:00:00,378.08,378.31,377.92,378.31,8892.0,378.08,378.31,377.92,378.31,8892.0
2019-08-05 14:05:00,378.15,378.35,377.85,377.88,4700.0,378.15,378.35,377.85,377.88,4700.0
2019-08-05 14:10:00,378.02,378.64,378.01,378.45,6745.0,378.02,378.64,378.01,378.45,6745.0
2019-08-05 14:15:00,378.35,378.56,378.25,378.3,4222.0,378.35,378.56,378.25,378.3,4222.0
2019-08-05 14:20:00,378.29,378.65,378.0,378.35,6054.0,378.29,378.65,378.0,378.35,6054.0
2019-08-05 14:25:00,378.35,378.35,378.0,378.08,10218.0,378.35,378.35,378.0,378.08,10218.0
2019-08-05 14:30:00,378.11,378.33,377.94,378.28,10345.0,378.11,378.33,377.94,378.28,10345.0
2019-08-05 14:35:00,378.21,378.6,378.07,378.39,9337.0,378.21,378.6,378.07,378.39,9337.0
2019-08-05 14:40:00,378.37,378.72,377.86,377.87,8048.0,378.37,378.72,377.86,377.87,8048.0
2019-08-05 14:45:00,377.92,379.23,377.87,379.12,8027.0,377.92,379.23,377.87,379.12,8027.0
2019-08-05 14:50:00,379.06,379.63,378.61,378.61,9160.0,379.06,379.63,378.61,378.61,9160.0
2019-08-05 14:55:00,378.57,378.86,378.46,378.78,6808.0,378.57,378.86,378.46,378.78,6808.0
2019-08-05 15:00:00,378.64,379.37,378.42,378.47,12619.0,378.64,379.37,378.42,378.47,12619.0
2019-08-05 15:05:00,378.42,378.5,377.79,378.0,28069.0,378.42,378.5,377.79,378.0,28069.0
2019-08-05 15:10:00,377.95,379.04,377.94,378.58,11842.0,377.95,379.04,377.94,378.58,11842.0
2019-08-05 15:15:00,378.54,379.14,377.69,379.02,15496.0,378.54,379.14,377.69,379.02,15496.0
2019-08-05 15:20:00,379.14,380.1,379.1,379.54,8832.0,379.14,380.1,379.1,379.54,8832.0
2019-08-05 15:25:00,379.6,380.36,379.19,379.54,12858.0,379.6,380.36,379.19,379.54,12858.0
2019-08-05 15:30:00,379.38,379.65,378.69,379.56,13598.0,379.38,379.65,378.69,379.56,13598.0
2019-08-05 15:35:00,379.5,380.2,379.37,380.04,13299.0,379.5,380.2,379.37,380.04,13299.0
2019-08-05 15:40:00,380.27,380.37,379.48,380.0,15604.0,380.27,380.37,379.48,380.0,15604.0
2019-08-05 15:45:00,379.82,380.25,379.4,379.72,13896.0,379.82,380.25,379.4,379.72,13896.0
2019-08-05 15:50:00,379.76,380.53,379.23,380.37,23393.0,379.76,380.53,379.23,380.37,23393.0
2019-08-05 15:55:00,380.25,380.43,379.55,379.59,45614.0,380.25,380.43,379.55,379.59,45614.0
2019-08-06 09:30:00,379.77,381.62,377.48,381.36,16522.0,379.77,381.62,377.48,381.36,16522.0
2019-08-06 09:35:00,380.87,382.3,380.84,381.66,7007.0,380.87,382.3,380.84,381.66,7007.0
2019-08-06 09:40:00,381.59,383.25,381.43,382.69,8352.0,381.59,383.25,381.43,382.69,8352.0
2019-08-06 09:45:00,382.64,383.34,382.04,383.21,21860.0,382.64,383.34,382.04,383.21,21860.0
2019-08-06 09:50:00,382.66,382.87,381.41,381.6,5282.0,382.66,382.87,381.41,381.6,5282.0
2019-08-06 09:55:00,381.36,381.79,381.08,381.19,5177.0,381.36,381.79,381.08,381.19,5177.0
2019-08-06 10:00:00,381.69,382.32,381.41,381.58,10837.0,381.69,382.32,381.41,381.58,10837.0
2019-08-06 10:05:00,381.39,381.76,380.99,381.05,4262.0,381.39,381.76,380.99,381.05,4262.0
2019-08-06 10:10:00,381.03,381.33,379.47,380.05,8008.0,381.03,381.33,379.47,380.05,8008.0
2019-08-06 10:15:00,379.7,379.72,378.87,379.27,11395.0,379.7,379.72,378.87,379.27,11395.0
2019-08-06 10:20:00,379.14,379.58,378.62,378.62,3800.0,379.14,379.58,378.62,378.62,3800.0
2019-08-06 10:25:00,378.62,379.67,378.59,379.08,9616.0,378.62,379.67,378.59,379.08,9616.0
2019-08-06 10:30:00,379.08,379.69,379.08,379.34,1600.0,379.08,379.69,379.08,379.34,1600.0
2019-08-06 10:35:00,379.34,380.34,379.13,380.34,6066.0,379.34,380.34,379.13,380.34,6066.0
2019-08-06 10:40:00,380.7,380.98,380.22,380.79,4962.0,380.7,380.98,380.22,380.79,4962.0
2019-08-06 10:45:00,380.7,380.88,379.71,379.71,6774.0,380.7,380.88,379.71,379.71,6774.0
2019-08-06 10:50:00,379.85,379.94,379.58,379.66,7887.0,379.85,379.94,379.58,379.66,7887.0
2019-08-06 10:55:00,379.78,380.09,379.76,380.06,2500.0,379.78,380.09,379.76,380.06,2500.0
2019-08-06 11:00:00,379.88,380.03,379.41,379.55,6841.0,379.88,380.03,379.41,379.55,6841.0
2019-08-06 11:05:00,379.5,379.79,379.5,379.79,4709.0,379.5,379.79,379.5,379.79,4709.0
2019-08-06 11:10:00,379.79,380.03,379.56,379.84,5000.0,379.79,380.03,379.56,379.84,5000.0
2019-08-06 11:15:00,379.74,379.74,379.22,379.3,3399.0,379.74,379.74,379.22,379.3,3399.0
2019-08-06 11:20:00,379.22,379.55,378.98,379.44,4132.0,379.22,379.55,378.98,379.44,4132.0
2019-08-06 11:25:00,379.55,379.9,379.41,379.9,10947.0,379.55,379.9,379.41,379.9,10947.0
2019-08-06 11:30:00,379.9,380.06,379.62,379.88,13357.0,379.9,380.06,379.62,379.88,13357.0
2019-08-06 11:35:00,379.94,379.99,379.39,379.8,4036.0,379.94,379.99,379.39,379.8,4036.0
2019-08-06 11:40:00,379.86,380.46,379.81,380.46,5000.0,379.86,380.46,379.81,380.46,5000.0
2019-08-06 11:45:00,380.46,380.61,380.11,380.61,6789.0,380.46,380.61,380.11,380.61,6789.0
2019-08-06 11:50:00,380.54,380.8,380.39,380.53,5344.0,380.54,380.8,380.39,380.53,5344.0
2019-08-06 11:55:00,380.68,381.1,380.36,381.1,2300.0,380.68,381.1,380.36,381.1,2300.0
2019-08-06 12:00:00,381.22,381.38,381.08,381.22,4075.0,381.22,381.38,381.08,381.22,4075.0
2019-08-06 12:05:00,381.4,381.76,381.05,381.43,5016.0,381.4,381.76,381.05,381.43,5016.0
2019-08-06 12:10:00,381.58,381.96,381.06,381.66,5821.0,381.58,381.96,381.06,381.66,5821.0
2019-08-06 12:15:00,381.66,381.74,381.19,381.19,3561.0,381.66,381.74,381.19,381.19,3561.0
2019-08-06 12:20:00,381.21,381.46,380.78,380.79,4000.0,381.21,381.46,380.78,380.79,4000.0
2019-08-06 12:25:00,380.87,380.97,380.56,380.71,4801.0,380.87,380.97,380.56,380.71,4801.0
2019-08-06 12:30:00,380.69,381.13,380.5,381.13,2798.0,380.69,381.13,380.5,381.13,2798.0
2019-08-06 12:35:00,381.12,381.27,380.93,381.21,3850.0,381.12,381.27,380.93,381.21,3850.0
2019-08-06 12:40:00,381.22,381.47,381.1,381.44,3710.0,381.22,381.47,381.1,381.44,3710.0
2019-08-06 12:45:00,381.51,381.55,381.07,381.35,12355.0,381.51,381.55,381.07,381.35,12355.0
2019-08-06 12:50:00,381.4,381.4,380.82,381.24,5392.0,381.4,381.4,380.82,381.24,5392.0
2019-08-06 12:55:00,381.19,381.43,381.04,381.37,11627.0,381.19,381.43,381.04,381.37,11627.0
2019-08-06 13:00:00,381.38,381.79,381.24,381.79,8713.0,381.38,381.79,381.24,381.79,8713.0
2019-08-06 13:05:00,381.78,382.36,381.72,382.27,6264.0,381.78,382.36,381.72,382.27,6264.0
2019-08-06 13:10:00,382.1,382.26,382.05,382.23,6775.0,382.1,382.26,382.05,382.23,6775.0
2019-08-06 13:15:00,382.12,382.46,382.08,382.46,2211.0,382.12,382.46,382.08,382.46,2211.0
2019-08-06 13:20:00,382.58,382.92,382.47,382.87,4118.0,382.58,382.92,382.47,382.87,4118.0
2019-08-06 13:25:00,382.94,383.2,382.85,383.11,2886.0,382.94,383.2,382.85,383.11,2886.0
2019-08-06 13:30:00,383.04,383.11,382.89,383.03,7314.0,383.04,383.11,382.89,383.03,7314.0
2019-08-06 13:35:00,383.04,383.08,382.61,383.08,5005.0,383.04,383.08,382.61,383.08,5005.0
2019-08-06 13:40:00,383.08,383.43,382.99,383.29,5871.0,383.08,383.43,382.99,383.29,5871.0
2019-08-06 13:45:00,383.5,383.56,383.37,383.5,6612.0,383.5,383.56,383.37,383.5,6612.0
2019-08-06 13:50:00,383.56,383.79,383.5,383.71,2872.0,383.56,383.79,383.5,383.71,2872.0
2019-08-06 13:55:00,383.73,383.73,383.51,383.61,5695.0,383.73,383.73,383.51,383.61,5695.0
2019-08-06 14:00:00,383.61,383.61,382.88,382.88,3022.0,383.61,383.61,382.88,382.88,3022.0
2019-08-06 14:05:00,382.86,383.07,382.76,382.89,3378.0,382.86,383.07,382.76,382.89,3378.0
2019-08-06 14:10:00,382.92,383.87,382.91,383.72,6040.0,382.92,383.87,382.91,383.72,6040.0
2019-08-06 14:15:00,383.65,384.53,383.65,384.42,5904.0,383.65,384.53,383.65,384.42,5904.0
2019-08-06 14:20:00,384.52,384.74,384.42,384.49,5977.0,384.52,384.74,384.42,384.49,5977.0
2019-08-06 14:25:00,384.52,384.79,384.52,384.65,3600.0,384.52,384.79,384.52,384.65,3600.0
2019-08-06 14:30:00,384.58,384.79,384.46,384.66,5222.0,384.58,384.79,384.46,384.66,5222.0
2019-08-06 14:35:00,384.66,384.66,383.92,384.16,10680.0,384.66,384.66,383.92,384.16,10680.0
2019-08-06 14:40:00,383.99,384.24,383.93,383.97,5502.0,383.99,384.24,383.93,383.97,5502.0
2019-08-06 14:45:00,383.83,383.87,383.01,383.09,20302.0,383.83,383.87,383.01,383.09,20302.0
2019-08-06 14:50:00,383.12,383.26,382.5,382.55,14265.0,383.12,383.26,382.5,382.55,14265.0
2019-08-06 14:55:00,382.5,382.82,382.43,382.5,13633.0,382.5,382.82,382.43,382.5,13633.0
2019-08-06 15:00:00,382.51,382.53,382.03,382.13,3400.0,382.51,382.53,382.03,382.13,3400.0
2019-08-06 15:05:00,382.13,382.24,381.87,381.94,18430.0,382.13,382.24,381.87,381.94,18430.0
2019-08-06 15:10:00,381.83,382.25,381.83,382.08,11925.0,381.83,382.25,381.83,382.08,11925.0
2019-08-06 15:15:00,382.1,382.1,381.86,382.0,7701.0,382.1,382.1,381.86,382.0,7701.0
2019-08-06 15:20:00,382.03,382.18,381.8,381.97,9597.0,382.03,382.18,381.8,381.97,9597.0
2019-08-06 15:25:00,381.88,381.88,381.42,381.63,8027.0,381.88,381.88,381.42,381.63,8027.0
2019-08-06 15:30:00,381.53,381.58,380.93,380.93,6068.0,381.53,381.58,380.93,380.93,6068.0
2019-08-06 15:35:00,381.12,381.36,381.04,381.27,24457.0,381.12,381.36,381.04,381.27,24457.0
2019-08-06 15:40:00,381.22,381.92,381.05,381.92,14190.0,381.22,381.92,381.05,381.92,14190.0
2019-08-06 15:45:00,381.75,382.01,381.44,381.94,14557.0,381.75,382.01,381.44,381.94,14557.0
2019-08-06 15:50:00,382.06,382.55,381.74,381.74,21538.0,382.06,382.55,381.74,381.74,21538.0
2019-08-06 15:55:00,381.72,382.21,381.43,381.88,44328.0,381.72,382.21,381.43,381.88,44328.0
2019-08-07 09:30:00,376.4,377.39,374.22,375.51,43150.0,376.4,377.39,374.22,375.51,43150.0
2019-08-07 09:35:00,376.18,376.18,374.14,375.42,27515.0,376.18,376.18,374.14,375.42,27515.0
2019-08-07 09:40:00,375.63,376.17,374.17,374.17,14308.0,375.63,376.17,374.17,374.17,14308.0
2019-08-07 09:45:00,374.17,374.17,371.3,372.4,26161.0,374.17,374.17,371.3,372.4,26161.0
2019-08-07 09:50:00,372.19,374.14,371.72,374.05,29192.0,372.19,374.14,371.72,374.05,29192.0
2019-08-07 09:55:00,374.27,375.45,374.24,374.62,13795.0,374.27,375.45,374.24,374.62,13795.0
2019-08-07 10:00:00,374.63,375.3,374.18,374.6,26283.0,374.63,375.3,374.18,374.6,26283.0
2019-08-07 10:05:00,374.41,375.02,373.94,374.81,18759.0,374.41,375.02,373.94,374.81,18759.0
2019-08-07 10:10:00,374.87,375.87,374.7,375.23,10677.0,374.87,375.87,374.7,375.23,10677.0
2019-08-07 10:15:00,374.63,375.7,374.34,374.65,7803.0,374.63,375.7,374.34,374.65,7803.0
2019-08-07 10:20:00,374.46,374.94,373.35,373.35,14741.0,374.46,374.94,373.35,373.35,14741.0
2019-08-07 10:25:00,373.12,374.63,373.02,373.78,11227.0,373.12,374.63,373.02,373.78,11227.0
2019-08-07 10:30:00,373.99,375.75,373.98,375.28,15636.0,373.99,375.75,373.98,375.28,15636.0
2019-08-07 10:35:00,375.29,375.52,374.76,375.27,19477.0,375.29,375.52,374.76,375.27,19477.0
2019-08-07 10:40:00,375.57,376.15,375.56,375.75,10309.0,375.57,376.15,375.56,375.75,10309.0
2019-08-07 10:45:00,375.72,375.97,375.1,375.73,8098.0,375.72,375.97,375.1,375.73,8098.0
2019-08-07 10:50:00,375.73,376.96,375.73,376.68,28210.0,375.73,376.96,375.73,376.68,28210.0
2019-08-07 10:55:00,376.96,377.1,376.6,376.89,6979.0,376.96,377.1,376.6,376.89,6979.0
2019-08-07 11:00:00,376.85,377.36,375.28,375.28,8600.0,376.85,377.36,375.28,375.28,8600.0
2019-08-07 11:05:00,375.31,376.05,374.99,376.04,8500.0,375.31,376.05,374.99,376.04,8500.0
2019-08-07 11:10:00,376.03,376.37,375.59,376.02,6600.0,376.03,376.37,375.59,376.02,6600.0
2019-08-07 11:15:00,376.04,376.22,375.07,375.41,5325.0,376.04,376.22,375.07,375.41,5325.0
2019-08-07 11:20:00,375.55,375.93,374.75,375.05,7621.0,375.55,375.93,374.75,375.05,7621.0
2019-08-07 11:25:00,375.05,375.1,374.43,375.1,12251.0,375.05,375.1,374.43,375.1,12251.0
2019-08-07 11:30:00,374.96,375.04,374.44,374.78,4885.0,374.96,375.04,374.44,374.78,4885.0
2019-08-07 11:35:00,374.99,375.13,374.53,374.63,4810.0,374.99,375.13,374.53,374.63,4810.0
2019-08-07 11:40:00,374.44,374.92,374.21,374.43,10600.0,374.44,374.92,374.21,374.43,10600.0
2019-08-07 11:45:00,374.75,374.75,374.21,374.25,11990.0,374.75,374.75,374.21,374.25,11990.0
2019-08-07 11:50:00,374.19,374.29,373.16,373.25,28100.0,374.19,374.29,373.16,373.25,28100.0
2019-08-07 11:55:00,373.41,373.66,372.93,373.01,23647.0,373.41,373.66,372.93,373.01,23647.0
2019-08-07 12:00:00,372.94,373.37,372.64,372.69,11800.0,372.94,373.37,372.64,372.69,11800.0
2019-08-07 12:05:00,372.99,373.0,372.56,372.87,12114.0,372.99,373.0,372.56,372.87,12114.0
2019-08-07 12:10:00,372.73,373.13,372.62,373.11,12193.0,372.73,373.13,372.62,373.11,12193.0
2019-08-07 12:15:00,373.14,373.69,372.97,373.59,5863.0,373.14,373.69,372.97,373.59,5863.0
2019-08-07 12:20:00,373.46,373.48,372.92,373.29,11897.0,373.46,373.48,372.92,373.29,11897.0
2019-08-07 12:25:00,373.41,373.73,373.09,373.62,10310.0,373.41,373.73,373.09,373.62,10310.0
2019-08-07 12:30:00,373.72,375.27,373.61,375.04,13481.0,373.72,375.27,373.61,375.04,13481.0
2019-08-07 12:35:00,374.93,375.12,374.76,375.08,5664.0,374.93,375.12,374.76,375.08,5664.0
2019-08-07 12:40:00,375.09,375.16,374.85,375.0,10160.0,375.09,375.16,374.85,375.0,10160.0
2019-08-07 12:45:00,375.1,375.29,374.75,374.75,11623.0,375.1,375.29,374.75,374.75,11623.0
2019-08-07 12:50:00,374.79,375.11,374.79,374.98,10091.0,374.79,375.11,374.79,374.98,10091.0
2019-08-07 12:55:00,374.88,375.34,374.65,374.95,15136.0,374.88,375.34,374.65,374.95,15136.0
2019-08-07 13:00:00,374.95,375.23,374.61,374.79,20200.0,374.95,375.23,374.61,374.79,20200.0
2019-08-07 13:05:00,374.79,375.82,374.79,375.73,8981.0,374.79,375.82,374.79,375.73,8981.0
2019-08-07 13:10:00,375.61,375.67,375.27,375.55,9820.0,375.61,375.67,375.27,375.55,9820.0
2019-08-07 13:15:00,375.46,375.46,375.22,375.28,7100.0,375.46,375.46,375.22,375.28,7100.0
2019-08-07 13:20:00,375.28,375.37,374.98,375.35,5225.0,375.28,375.37,374.98,375.35,5225.0
2019-08-07 13:25:00,375.25,375.44,374.98,375.1,16265.0,375.25,375.44,374.98,375.1,16265.0
2019-08-07 13:30:00,375.1,375.65,374.98,375.06,43068.0,375.1,375.65,374.98,375.06,43068.0
2019-08-07 13:35:00,375.04,375.22,375.0,375.21,8871.0,375.04,375.22,375.0,375.21,8871.0
2019-08-07 13:40:00,375.3,375.43,375.14,375.29,40996.0,375.3,375.43,375.14,375.29,40996.0
2019-08-07 13:45:00,375.26,375.99,375.02,375.94,15935.0,375.26,375.99,375.02,375.94,15935.0
2019-08-07 13:50:00,376.03,376.11,375.73,375.74,9910.0,376.03,376.11,375.73,375.74,9910.0
2019-08-07 13:55:00,375.78,375.78,374.6,374.66,4652.0,375.78,375.78,374.6,374.66,4652.0
2019-08-07 14:00:00,374.66,375.03,374.51,374.6,8472.0,374.66,375.03,374.51,374.6,8472.0
2019-08-07 14:05:00,374.6,375.07,374.59,374.77,7100.0,374.6,375.07,374.59,374.77,7100.0
2019-08-07 14:10:00,374.68,374.97,374.64,374.65,12945.0,374.68,374.97,374.64,374.65,12945.0
2019-08-07 14:15:00,374.62,374.62,373.75,373.75,14526.0,374.62,374.62,373.75,373.75,14526.0
2019-08-07 14:20:00,373.89,374.02,373.8,374.0,9581.0,373.89,374.02,373.8,374.0,9581.0
2019-08-07 14:25:00,373.96,374.29,373.84,374.18,17195.0,373.96,374.29,373.84,374.18,17195.0
2019-08-07 14:30:00,374.11,374.31,373.97,374.23,15649.0,374.11,374.31,373.97,374.23,15649.0
2019-08-07 14:35:00,374.21,374.25,373.92,373.99,7587.0,374.21,374.25,373.92,373.99,7587.0
2019-08-07 14:40:00,373.86,375.58,373.85,375.43,9414.0,373.86,375.58,373.85,375.43,9414.0
2019-08-07 14:45:00,375.26,375.42,374.71,374.71,13324.0,375.26,375.42,374.71,374.71,13324.0
2019-08-07 14:50:00,374.8,375.22,374.56,375.0,17020.0,374.8,375.22,374.56,375.0,17020.0
2019-08-07 14:55:00,374.93,375.32,374.9,375.12,28332.0,374.93,375.32,374.9,375.12,28332.0
2019-08-07 15:00:00,375.04,375.31,374.79,375.11,16390.0,375.04,375.31,374.79,375.11,16390.0
2019-08-07 15:05:00,375.28,375.32,374.74,374.9,11470.0,375.28,375.32,374.74,374.9,11470.0
2019-08-07 15:10:00,374.82,375.07,374.59,374.82,9883.0,374.82,375.07,374.59,374.82,9883.0
2019-08-07 15:15:00,374.96,375.19,374.56,375.14,19452.0,374.96,375.19,374.56,375.14,19452.0
2019-08-07 15:20:00,375.14,375.14,374.79,374.93,27369.0,375.14,375.14,374.79,374.93,27369.0
2019-08-07 15:25:00,375.01,375.12,374.7,375.04,25340.0,375.01,375.12,374.7,375.04,25340.0
2019-08-07 15:30:00,375.04,375.49,375.0,375.12,37846.0,375.04,375.49,375.0,375.12,37846.0
2019-08-07 15:35:00,375.06,376.41,374.87,376.41,42027.0,375.06,376.41,374.87,376.41,42027.0
2019-08-07 15:40:00,376.34,376.34,375.68,375.93,18910.0,376.34,376.34,375.68,375.93,18910.0
2019-08-07 15:45:00,375.92,376.07,375.55,375.55,18004.0,375.92,376.07,375.55,375.55,18004.0
2019-08-07 15:50:00,375.5,375.5,374.96,375.17,39780.0,375.5,375.5,374.96,375.17,39780.0
2019-08-07 15:55:00,375.06,375.47,374.6,375.04,108976.0,375.06,375.47,374.6,375.04,108976.0
2019-08-08 09:30:00,378.19,381.18,370.78,380.65,55453.0,378.19,381.18,370.78,380.65,55453.0
2019-08-08 09:35:00,380.34,381.76,380.34,381.71,20012.0,380.34,381.76,380.34,381.71,20012.0
2019-08-08 09:40:00,381.56,382.03,378.89,378.89,6372.0,381.56,382.03,378.89,378.89,6372.0
2019-08-08 09:45:00,379.0,379.7,378.26,379.26,4874.0,379.0,379.7,378.26,379.26,4874.0
2019-08-08 09:50:00,379.36,379.89,378.77,379.46,3482.0,379.36,379.89,378.77,379.46,3482.0
2019-08-08 09:55:00,379.58,380.25,379.56,379.94,2000.0,379.58,380.25,379.56,379.94,2000.0
2019-08-08 10:00:00,380.36,381.02,379.9,380.83,5551.0,380.36,381.02,379.9,380.83,5551.0
2019-08-08 10:05:00,380.94,381.13,380.71,380.78,9315.0,380.94,381.13,380.71,380.78,9315.0
2019-08-08 10:10:00,380.77,381.57,379.83,380.71,7800.0,380.77,381.57,379.83,380.71,7800.0
2019-08-08 10:15:00,380.55,380.92,380.27,380.55,5447.0,380.55,380.92,380.27,380.55,5447.0
2019-08-08 10:20:00,380.67,380.82,380.22,380.59,7341.0,380.67,380.82,380.22,380.59,7341.0
2019-08-08 10:25:00,380.8,381.35,380.79,380.91,6259.0,380.8,381.35,380.79,380.91,6259.0
2019-08-08 10:30:00,380.94,381.35,380.93,381.04,11278.0,380.94,381.35,380.93,381.04,11278.0
2019-08-08 10:35:00,380.96,381.13,380.56,380.63,10463.0,380.96,381.13,380.56,380.63,10463.0
2019-08-08 10:40:00,380.52,380.59,380.02,380.33,20895.0,380.52,380.59,380.02,380.33,20895.0
2019-08-08 10:45:00,380.4,380.46,380.01,380.21,8196.0,380.4,380.46,380.01,380.21,8196.0
2019-08-08 10:50:00,380.34,381.0,380.34,380.62,30239.0,380.34,381.0,380.34,380.62,30239.0
2019-08-08 10:55:00,380.63,381.41,380.62,381.16,18772.0,380.63,381.41,380.62,381.16,18772.0
2019-08-08 11:00:00,381.03,381.1,380.09,380.38,12718.0,381.03,381.1,380.09,380.38,12718.0
2019-08-08 11:05:00,380.31,380.31,379.92,380.1,7489.0,380.31,380.31,379.92,380.1,7489.0
2019-08-08 11:10:00,380.16,380.16,379.68,379.85,7037.0,380.16,380.16,379.68,379.85,7037.0
2019-08-08 11:15:00,380.02,380.23,379.62,379.94,23286.0,380.02,380.23,379.62,379.94,23286.0
2019-08-08 11:20:00,379.94,380.1,379.78,380.0,36002.0,379.94,380.1,379.78,380.0,36002.0
2019-08-08 11:25:00,380.08,380.1,379.62,379.63,21306.0,380.08,380.1,379.62,379.63,21306.0
2019-08-08 11:30:00,379.9,380.1,379.68,379.82,14818.0,379.9,380.1,379.68,379.82,14818.0
2019-08-08 11:35:00,379.94,380.32,379.93,380.15,16505.0,379.94,380.32,379.93,380.15,16505.0
2019-08-08 11:40:00,380.13,380.21,379.8,379.96,7691.0,380.13,380.21,379.8,379.96,7691.0
2019-08-08 11:45:00,379.93,379.93,379.57,379.66,4834.0,379.93,379.93,379.57,379.66,4834.0
2019-08-08 11:50:00,379.55,380.02,379.55,379.8,5710.0,379.55,380.02,379.55,379.8,5710.0
2019-08-08 11:55:00,379.91,380.0,379.73,379.78,6199.0,379.91,380.0,379.73,379.78,6199.0
2019-08-08 12:00:00,379.81,380.07,379.15,379.15,9000.0,379.81,380.07,379.15,379.15,9000.0
2019-08-08 12:05:00,379.26,379.59,379.11,379.24,22089.0,379.26,379.59,379.11,379.24,22089.0
2019-08-08 12:10:00,379.26,379.48,379.07,379.25,12293.0,379.26,379.48,379.07,379.25,12293.0
2019-08-08 12:15:00,379.28,379.79,379.17,379.44,36917.0,379.28,379.79,379.17,379.44,36917.0
2019-08-08 12:20:00,379.42,380.09,379.38,379.89,45688.0,379.42,380.09,379.38,379.89,45688.0
2019-08-08 12:25:00,379.93,380.07,379.84,380.0,13986.0,379.93,380.07,379.84,380.0,13986.0
2019-08-08 12:30:00,379.93,380.05,379.82,379.87,19333.0,379.93,380.05,379.82,379.87,19333.0
2019-08-08 12:35:00,379.91,380.4,379.91,380.2,35261.0,379.91,380.4,379.91,380.2,35261.0
2019-08-08 12:40:00,380.19,380.34,379.96,380.13,15989.0,380.19,380.34,379.96,380.13,15989.0
2019-08-08 12:45:00,380.07,381.02,380.03,381.02,14754.0,380.07,381.02,380.03,381.02,14754.0
2019-08-08 12:50:00,381.09,381.98,381.08,381.68,10305.0,381.09,381.98,381.08,381.68,10305.0
2019-08-08 12:55:00,381.75,382.37,381.68,381.9,8237.0,381.75,382.37,381.68,381.9,8237.0
2019-08-08 13:00:00,382.0,382.06,381.81,381.99,2700.0,382.0,382.06,381.81,381.99,2700.0
2019-08-08 13:05:00,382.02,382.1,381.59,381.6,12061.0,382.02,382.1,381.59,381.6,12061.0
2019-08-08 13:10:00,381.62,381.8,381.04,381.28,17115.0,381.62,381.8,381.04,381.28,17115.0
2019-08-08 13:15:00,381.35,381.39,380.95,381.1,7354.0,381.35,381.39,380.95,381.1,7354.0
2019-08-08 13:20:00,381.1,381.25,381.02,381.05,9409.0,381.1,381.25,381.02,381.05,9409.0
2019-08-08 13:25:00,381.02,381.12,380.74,380.74,8178.0,381.02,381.12,380.74,380.74,8178.0
2019-08-08 13:30:00,380.81,381.0,380.8,380.88,17661.0,380.81,381.0,380.8,380.88,17661.0
2019-08-08 13:35:00,380.93,381.09,380.69,380.7,30938.0,380.93,381.09,380.69,380.7,30938.0
2019-08-08 13:40:00,380.71,380.71,380.2,380.35,27166.0,380.71,380.71,380.2,380.35,27166.0
2019-08-08 13:45:00,380.3,380.33,379.98,379.98,21590.0,380.3,380.33,379.98,379.98,21590.0
2019-08-08 13:50:00,379.89,380.17,379.89,380.02,17893.0,379.89,380.17,379.89,380.02,17893.0
2019-08-08 13:55:00,380.04,380.09,379.81,379.84,6300.0,380.04,380.09,379.81,379.84,6300.0
2019-08-08 14:00:00,379.85,380.08,379.6,380.03,6510.0,379.85,380.08,379.6,380.03,6510.0
2019-08-08 14:05:00,380.04,380.18,379.94,380.17,20705.0,380.04,380.18,379.94,380.17,20705.0
2019-08-08 14:10:00,380.1,380.33,379.98,380.21,27323.0,380.1,380.33,379.98,380.21,27323.0
2019-08-08 14:15:00,380.1,380.16,379.68,380.0,8860.0,380.1,380.16,379.68,380.0,8860.0
2019-08-08 14:20:00,380.05,381.13,380.03,380.94,10857.0,380.05,381.13,380.03,380.94,10857.0
2019-08-08 14:25:00,381.11,381.16,380.79,380.81,5511.0,381.11,381.16,380.79,380.81,5511.0
2019-08-08 14:30:00,381.03,381.13,380.73,380.75,10990.0,381.03,381.13,380.73,380.75,10990.0
2019-08-08 14:35:00,380.75,381.44,380.75,381.15,28854.0,380.75,381.44,380.75,381.15,28854.0
2019-08-08 14:40:00,381.15,381.39,381.0,381.0,28394.0,381.15,381.39,381.0,381.0,28394.0
2019-08-08 14:45:00,381.07,381.27,380.69,380.85,17067.0,381.07,381.27,380.69,380.85,17067.0
2019-08-08 14:50:00,380.85,381.06,380.81,380.86,3903.0,380.85,381.06,380.81,380.86,3903.0
2019-08-08 14:55:00,380.78,381.15,380.77,381.0,4100.0,380.78,381.15,380.77,381.0,4100.0
2019-08-08 15:00:00,381.0,381.23,380.86,380.98,23145.0,381.0,381.23,380.86,380.98,23145.0
2019-08-08 15:05:00,380.99,381.18,380.97,381.03,11802.0,380.99,381.18,380.97,381.03,11802.0
2019-08-08 15:10:00,380.99,381.04,380.75,380.96,6057.0,380.99,381.04,380.75,380.96,6057.0
2019-08-08 15:15:00,380.87,381.19,380.85,381.04,8271.0,380.87,381.19,380.85,381.04,8271.0
2019-08-08 15:20:00,381.04,381.15,380.14,380.14,35843.0,381.04,381.15,380.14,380.14,35843.0
2019-08-08 15:25:00,380.18,380.39,380.01,380.15,43354.0,380.18,380.39,380.01,380.15,43354.0
2019-08-08 15:30:00,380.1,380.24,379.99,380.15,31812.0,380.1,380.24,379.99,380.15,31812.0
2019-08-08 15:35:00,380.21,380.35,380.08,380.22,36394.0,380.21,380.35,380.08,380.22,36394.0
2019-08-08 15:40:00,380.23,380.79,380.14,380.3,26877.0,380.23,380.79,380.14,380.3,26877.0
2019-08-08 15:45:00,380.27,380.5,380.08,380.16,29308.0,380.27,380.5,380.08,380.16,29308.0
2019-08-08 15:50:00,380.22,380.4,380.02,380.25,19792.0,380.22,380.4,380.02,380.25,19792.0
2019-08-08 15:55:00,380.21,380.23,379.44,380.12,55343.0,380.21,380.23,379.44,380.12,55343.0
2019-08-09 09:30:00,380.51,382.07,378.25,380.6,17684.0,380.51,382.07,378.25,380.6,17684.0
2019-08-09 09:35:00,380.6,380.6,379.98,380.06,26010.0,380.6,380.6,379.98,380.06,26010.0
2019-08-09 09:40:00,380.17,380.22,379.35,379.36,6316.0,380.17,380.22,379.35,379.36,6316.0
2019-08-09 09:45:00,379.84,380.4,379.67,379.73,11680.0,379.84,380.4,379.67,379.73,11680.0
2019-08-09 09:50:00,379.99,380.8,379.92,380.49,27446.0,379.99,380.8,379.92,380.49,27446.0
2019-08-09 09:55:00,380.46,380.9,380.29,380.61,29430.0,380.46,380.9,380.29,380.61,29430.0
2019-08-09 10:00:00,380.74,381.03,380.39,380.75,20300.0,380.74,381.03,380.39,380.75,20300.0
2019-08-09 10:05:00,380.79,380.92,380.0,380.55,63786.0,380.79,380.92,380.0,380.55,63786.0
2019-08-09 10:10:00,380.56,381.3,380.2,380.81,11831.0,380.56,381.3,380.2,380.81,11831.0
2019-08-09 10:15:00,380.74,381.32,380.39,380.44,7738.0,380.74,381.32,380.39,380.44,7738.0
2019-08-09 10:20:00,380.64,380.64,379.84,380.23,4300.0,380.64,380.64,379.84,380.23,4300.0
2019-08-09 10:25:00,380.32,380.42,379.44,380.05,7100.0,380.32,380.42,379.44,380.05,7100.0
2019-08-09 10:30:00,380.05,380.66,379.44,379.44,6800.0,380.05,380.66,379.44,379.44,6800.0
2019-08-09 10:35:00,379.61,380.36,379.6,379.94,4945.0,379.61,380.36,379.6,379.94,4945.0
2019-08-09 10:40:00,379.66,379.86,379.44,379.83,5920.0,379.66,379.86,379.44,379.83,5920.0
2019-08-09 10:45:00,379.86,380.44,379.73,379.95,15242.0,379.86,380.44,379.73,379.95,15242.0
2019-08-09 10:50:00,380.08,380.4,380.0,380.34,15324.0,380.08,380.4,380.0,380.34,15324.0
2019-08-09 10:55:00,380.17,380.73,380.17,380.2,29668.0,380.17,380.73,380.17,380.2,29668.0
2019-08-09 11:00:00,380.36,380.37,380.05,380.19,5261.0,380.36,380.37,380.05,380.19,5261.0
2019-08-09 11:05:00,380.28,380.28,379.79,379.79,6028.0,380.28,380.28,379.79,379.79,6028.0
2019-08-09 11:10:00,379.81,379.94,379.5,379.92,2000.0,379.81,379.94,379.5,379.92,2000.0
2019-08-09 11:15:00,379.83,379.94,379.63,379.63,4400.0,379.83,379.94,379.63,379.63,4400.0
2019-08-09 11:20:00,379.63,379.83,378.96,378.96,4853.0,379.63,379.83,378.96,378.96,4853.0
2019-08-09 11:25:00,378.88,379.07,378.2,378.2,6236.0,378.88,379.07,378.2,378.2,6236.0
2019-08-09 11:30:00,377.98,378.66,377.98,378.5,6300.0,377.98,378.66,377.98,378.5,6300.0
2019-08-09 11:35:00,378.35,378.83,378.24,378.5,16489.0,378.35,378.83,378.24,378.5,16489.0
2019-08-09 11:40:00,378.13,378.6,378.12,378.45,16182.0,378.13,378.6,378.12,378.45,16182.0
2019-08-09 11:45:00,378.36,378.74,378.21,378.7,7327.0,378.36,378.74,378.21,378.7,7327.0
2019-08-09 11:50:00,378.49,378.55,377.8,377.81,4227.0,378.49,378.55,377.8,377.81,4227.0
2019-08-09 11:55:00,378.06,378.06,376.92,377.17,5530.0,378.06,378.06,376.92,377.17,5530.0
2019-08-09 12:00:00,377.25,377.32,376.96,377.23,7243.0,377.25,377.32,376.96,377.23,7243.0
2019-08-09 12:05:00,377.25,377.6,377.24,377.6,4600.0,377.25,377.6,377.24,377.6,4600.0
2019-08-09 12:10:00,377.51,377.71,377.31,377.44,4575.0,377.51,377.71,377.31,377.44,4575.0
2019-08-09 12:15:00,377.38,377.38,376.82,376.9,1705.0,377.38,377.38,376.82,376.9,1705.0
2019-08-09 12:20:00,376.98,377.09,376.6,376.79,5200.0,376.98,377.09,376.6,376.79,5200.0
2019-08-09 12:25:00,376.71,377.34,376.68,377.13,5000.0,376.71,377.34,376.68,377.13,5000.0
2019-08-09 12:30:00,377.05,377.26,376.95,377.26,10900.0,377.05,377.26,376.95,377.26,10900.0
2019-08-09 12:35:00,377.44,377.44,376.83,377.09,4189.0,377.44,377.44,376.83,377.09,4189.0
2019-08-09 12:40:00,377.22,378.62,377.04,377.85,5136.0,377.22,378.62,377.04,377.85,5136.0
2019-08-09 12:45:00,377.83,378.58,377.82,378.44,7011.0,377.83,378.58,377.82,378.44,7011.0
2019-08-09 12:50:00,378.21,379.22,378.01,379.2,3991.0,378.21,379.22,378.01,379.2,3991.0
2019-08-09 12:55:00,379.32,379.8,378.97,378.97,3888.0,379.32,379.8,378.97,378.97,3888.0
2019-08-09 13:00:00,379.19,379.37,379.18,379.33,2767.0,379.19,379.37,379.18,379.33,2767.0
2019-08-09 13:05:00,379.33,379.4,379.11,379.28,2562.0,379.33,379.4,379.11,379.28,2562.0
2019-08-09 13:10:00,379.55,379.89,379.54,379.74,4035.0,379.55,379.89,379.54,379.74,4035.0
2019-08-09 13:15:00,379.61,380.03,379.58,379.85,4474.0,379.61,380.03,379.58,379.85,4474.0
2019-08-09 13:20:00,379.71,380.31,379.71,380.19,3702.0,379.71,380.31,379.71,380.19,3702.0
2019-08-09 13:25:00,380.33,380.82,380.33,380.48,5416.0,380.33,380.82,380.33,380.48,5416.0
2019-08-09 13:30:00,380.62,381.58,380.62,381.23,7496.0,380.62,381.58,380.62,381.23,7496.0
2019-08-09 13:35:00,381.06,381.18,380.78,380.95,3002.0,381.06,381.18,380.78,380.95,3002.0
2019-08-09 13:40:00,381.06,381.27,380.98,381.21,1800.0,381.06,381.27,380.98,381.21,1800.0
2019-08-09 13:45:00,381.16,381.29,381.1,381.28,8642.0,381.16,381.29,381.1,381.28,8642.0
2019-08-09 13:50:00,381.31,381.32,381.02,381.03,2685.0,381.31,381.32,381.02,381.03,2685.0
2019-08-09 13:55:00,380.89,380.92,380.68,380.68,1100.0,380.89,380.92,380.68,380.68,1100.0
2019-08-09 14:00:00,380.56,380.61,380.39,380.53,1600.0,380.56,380.61,380.39,380.53,1600.0
2019-08-09 14:05:00,380.58,380.77,380.33,380.33,3773.0,380.58,380.77,380.33,380.33,3773.0
2019-08-09 14:10:00,380.36,380.59,380.21,380.23,4098.0,380.36,380.59,380.21,380.23,4098.0
2019-08-09 14:15:00,380.27,380.39,380.13,380.19,3403.0,380.27,380.39,380.13,380.19,3403.0
2019-08-09 14:20:00,380.13,380.52,379.91,380.49,5700.0,380.13,380.52,379.91,380.49,5700.0
2019-08-09 14:25:00,380.59,380.65,380.49,380.6,4018.0,380.59,380.65,380.49,380.6,4018.0
2019-08-09 14:30:00,380.66,380.86,380.62,380.65,4146.0,380.66,380.86,380.62,380.65,4146.0
2019-08-09 14:35:00,380.56,380.59,380.02,380.15,3700.0,380.56,380.59,380.02,380.15,3700.0
2019-08-09 14:40:00,380.15,380.45,380.11,380.12,6504.0,380.15,380.45,380.11,380.12,6504.0
2019-08-09 14:45:00,380.12,380.17,379.9,380.11,4655.0,380.12,380.17,379.9,380.11,4655.0
2019-08-09 14:50:00,380.1,380.31,379.98,380.08,4000.0,380.1,380.31,379.98,380.08,4000.0
2019-08-09 14:55:00,380.11,380.58,380.11,380.48,6040.0,380.11,380.58,380.11,380.48,6040.0
2019-08-09 15:00:00,380.45,380.97,380.3,380.97,6557.0,380.45,380.97,380.3,380.97,6557.0
2019-08-09 15:05:00,380.96,381.61,380.91,381.42,10177.0,380.96,381.61,380.91,381.42,10177.0
2019-08-09 15:10:00,381.21,381.44,381.21,381.34,7917.0,381.21,381.44,381.21,381.34,7917.0
2019-08-09 15:15:00,381.41,381.45,380.63,380.63,18589.0,381.41,381.45,380.63,380.63,18589.0
2019-08-09 15:20:00,380.63,381.01,380.63,381.01,6922.0,380.63,381.01,380.63,381.01,6922.0
2019-08-09 15:25:00,380.99,381.06,380.73,380.79,14876.0,380.99,381.06,380.73,380.79,14876.0
2019-08-09 15:30:00,380.83,380.95,380.44,380.86,13264.0,380.83,380.95,380.44,380.86,13264.0
2019-08-09 15:35:00,380.88,381.09,380.71,381.03,20490.0,380.88,381.09,380.71,381.03,20490.0
2019-08-09 15:40:00,381.05,381.05,380.79,380.97,29538.0,381.05,381.05,380.79,380.97,29538.0
2019-08-09 15:45:00,380.89,380.96,380.36,380.37,16021.0,380.89,380.96,380.36,380.37,16021.0
2019-08-09 15:50:00,380.31,380.58,379.91,379.93,10100.0,380.31,380.58,379.91,379.93,10100.0
2019-08-09 15:55:00,379.85,379.85,379.09,379.71,37631.0,379.85,379.85,379.09,379.71,37631.0
2019-08-12 09:30:00,378.8,379.79,375.95,375.98,4726.0,378.8,379.79,375.95,375.98,4726.0
2019-08-12 09:35:00,375.0,375.81,373.56,374.79,7744.0,375.0,375.81,373.56,374.79,7744.0
2019-08-12 09:40:00,375.02,375.51,372.9,374.89,26003.0,375.02,375.51,372.9,374.89,26003.0
2019-08-12 09:45:00,375.32,375.32,374.38,375.0,3032.0,375.32,375.32,374.38,375.0,3032.0
2019-08-12 09:50:00,375.21,375.22,373.9,375.0,10971.0,375.21,375.22,373.9,375.0,10971.0
2019-08-12 09:55:00,374.86,376.25,374.86,375.17,12041.0,374.86,376.25,374.86,375.17,12041.0
2019-08-12 10:00:00,375.38,376.74,375.38,376.35,11531.0,375.38,376.74,375.38,376.35,11531.0
2019-08-12 10:05:00,376.31,376.64,375.6,376.36,21854.0,376.31,376.64,375.6,376.36,21854.0
2019-08-12 10:10:00,376.38,376.8,376.13,376.74,8153.0,376.38,376.8,376.13,376.74,8153.0
2019-08-12 10:15:00,376.69,376.9,376.46,376.51,19701.0,376.69,376.9,376.46,376.51,19701.0
2019-08-12 10:20:00,376.57,376.59,375.88,376.17,19088.0,376.57,376.59,375.88,376.17,19088.0
2019-08-12 10:25:00,376.14,376.89,376.09,376.4,36562.0,376.14,376.89,376.09,376.4,36562.0
2019-08-12 10:30:00,376.62,377.43,376.6,377.0,13779.0,376.62,377.43,376.6,377.0,13779.0
2019-08-12 10:35:00,376.92,377.17,376.81,377.03,14296.0,376.92,377.17,376.81,377.03,14296.0
2019-08-12 10:40:00,377.1,377.16,376.63,376.88,24500.0,377.1,377.16,376.63,376.88,24500.0
2019-08-12 10:45:00,376.86,377.26,376.76,377.2,36465.0,376.86,377.26,376.76,377.2,36465.0
2019-08-12 10:50:00,377.23,377.7,377.03,377.55,9169.0,377.23,377.7,377.03,377.55,9169.0
2019-08-12 10:55:00,377.63,378.0,377.58,377.76,5563.0,377.63,378.0,377.58,377.76,5563.0
2019-08-12 11:00:00,377.67,377.67,376.8,376.8,3606.0,377.67,377.67,376.8,376.8,3606.0
2019-08-12 11:05:00,376.72,376.82,376.54,376.69,5349.0,376.72,376.82,376.54,376.69,5349.0
2019-08-12 11:10:00,376.56,376.57,375.5,375.85,7261.0,376.56,376.57,375.5,375.85,7261.0
2019-08-12 11:15:00,375.85,376.08,375.73,375.93,5908.0,375.85,376.08,375.73,375.93,5908.0
2019-08-12 11:20:00,375.98,376.48,375.96,376.34,2792.0,375.98,376.48,375.96,376.34,2792.0
2019-08-12 11:25:00,376.48,376.76,376.22,376.41,8153.0,376.48,376.76,376.22,376.41,8153.0
2019-08-12 11:30:00,376.44,376.79,376.41,376.41,12472.0,376.44,376.79,376.41,376.41,12472.0
2019-08-12 11:35:00,376.35,376.98,376.34,376.76,17813.0,376.35,376.98,376.34,376.76,17813.0
2019-08-12 11:40:00,376.74,377.03,376.68,377.03,5273.0,376.74,377.03,376.68,377.03,5273.0
2019-08-12 11:45:00,377.03,377.81,376.86,377.81,14637.0,377.03,377.81,376.86,377.81,14637.0
2019-08-12 11:50:00,378.05,378.05,377.39,377.77,8536.0,378.05,378.05,377.39,377.77,8536.0
2019-08-12 11:55:00,377.78,378.21,377.77,378.12,6436.0,377.78,378.21,377.77,378.12,6436.0
2019-08-12 12:00:00,378.09,378.29,377.63,377.78,5915.0,378.09,378.29,377.63,377.78,5915.0
2019-08-12 12:05:00,377.8,377.84,377.5,377.69,7729.0,377.8,377.84,377.5,377.69,7729.0
2019-08-12 12:10:00,377.56,378.08,377.55,378.0,3500.0,377.56,378.08,377.55,378.0,3500.0
2019-08-12 12:15:00,378.06,378.95,378.0,378.8,5406.0,378.06,378.95,378.0,378.8,5406.0
2019-08-12 12:20:00,378.87,378.87,378.52,378.52,7664.0,378.87,378.87,378.52,378.52,7664.0
2019-08-12 12:25:00,378.4,378.44,378.02,378.38,3423.0,378.4,378.44,378.02,378.38,3423.0
2019-08-12 12:30:00,378.54,378.83,378.54,378.65,7483.0,378.54,378.83,378.54,378.65,7483.0
2019-08-12 12:35:00,378.55,378.75,378.35,378.72,10002.0,378.55,378.75,378.35,378.72,10002.0
2019-08-12 12:40:00,378.68,378.68,378.06,378.41,5249.0,378.68,378.68,378.06,378.41,5249.0
2019-08-12 12:45:00,378.2,378.22,378.2,378.22,300.0,378.2,378.22,378.2,378.22,300.0
2019-08-12 12:50:00,378.33,378.35,377.61,377.82,3359.0,378.33,378.35,377.61,377.82,3359.0
2019-08-12 12:55:00,377.71,378.15,377.61,377.96,3468.0,377.71,378.15,377.61,377.96,3468.0
2019-08-12 13:00:00,377.84,378.01,377.75,378.0,5356.0,377.84,378.01,377.75,378.0,5356.0
2019-08-12 13:05:00,377.94,378.23,377.68,377.68,4700.0,377.94,378.23,377.68,377.68,4700.0
2019-08-12 13:10:00,377.6,378.08,377.6,378.0,4000.0,377.6,378.08,377.6,378.0,4000.0
2019-08-12 13:15:00,377.88,378.08,377.51,377.57,4898.0,377.88,378.08,377.51,377.57,4898.0
2019-08-12 13:20:00,377.57,377.92,377.57,377.76,2900.0,377.57,377.92,377.57,377.76,2900.0
2019-08-12 13:25:00,377.68,377.91,377.59,377.59,1937.0,377.68,377.91,377.59,377.59,1937.0
2019-08-12 13:30:00,377.59,377.78,377.27,377.44,5213.0,377.59,377.78,377.27,377.44,5213.0
2019-08-12 13:35:00,377.35,377.35,377.05,377.09,3108.0,377.35,377.35,377.05,377.09,3108.0
2019-08-12 13:40:00,377.19,377.47,376.72,376.72,3675.0,377.19,377.47,376.72,376.72,3675.0
2019-08-12 13:45:00,376.93,377.05,376.58,376.58,1600.0,376.93,377.05,376.58,376.58,1600.0
2019-08-12 13:50:00,376.49,377.01,376.17,376.79,9481.0,376.49,377.01,376.17,376.79,9481.0
2019-08-12 13:55:00,376.78,376.78,376.53,376.53,4546.0,376.78,376.78,376.53,376.53,4546.0
2019-08-12 14:00:00,376.44,376.46,376.09,376.27,6873.0,376.44,376.46,376.09,376.27,6873.0
2019-08-12 14:05:00,376.25,376.76,376.19,376.7,8041.0,376.25,376.76,376.19,376.7,8041.0
2019-08-12 14:10:00,376.62,376.8,376.3,376.3,17851.0,376.62,376.8,376.3,376.3,17851.0
2019-08-12 14:15:00,376.45,376.45,376.02,376.02,4220.0,376.45,376.45,376.02,376.02,4220.0
2019-08-12 14:20:00,375.96,376.07,375.58,376.0,4478.0,375.96,376.07,375.58,376.0,4478.0
2019-08-12 14:25:00,375.99,376.05,375.84,375.86,3230.0,375.99,376.05,375.84,375.86,3230.0
2019-08-12 14:30:00,375.93,376.21,375.92,376.2,3495.0,375.93,376.21,375.92,376.2,3495.0
2019-08-12 14:35:00,376.13,376.18,375.84,375.94,6313.0,376.13,376.18,375.84,375.94,6313.0
2019-08-12 14:40:00,375.86,375.86,374.8,374.8,6764.0,375.86,375.86,374.8,374.8,6764.0
2019-08-12 14:45:00,374.77,374.95,374.65,374.65,5767.0,374.77,374.95,374.65,374.65,5767.0
2019-08-12 14:50:00,374.72,375.24,374.72,374.98,5790.0,374.72,375.24,374.72,374.98,5790.0
2019-08-12 14:55:00,375.0,375.22,374.75,374.75,14706.0,375.0,375.22,374.75,374.75,14706.0
2019-08-12 15:00:00,374.96,375.34,374.96,375.27,11654.0,374.96,375.34,374.96,375.27,11654.0
2019-08-12 15:05:00,375.27,375.63,375.1,375.39,13457.0,375.27,375.63,375.1,375.39,13457.0
2019-08-12 15:10:00,375.23,375.43,375.18,375.42,9832.0,375.23,375.43,375.18,375.42,9832.0
2019-08-12 15:15:00,375.44,375.69,375.24,375.69,17599.0,375.44,375.69,375.24,375.69,17599.0
2019-08-12 15:20:00,375.61,375.92,375.54,375.73,5691.0,375.61,375.92,375.54,375.73,5691.0
2019-08-12 15:25:00,375.73,376.08,375.65,375.93,57720.0,375.73,376.08,375.65,375.93,57720.0
2019-08-12 15:30:00,375.93,376.09,375.63,375.65,30189.0,375.93,376.09,375.63,375.65,30189.0
2019-08-12 15:35:00,375.51,376.33,375.51,376.05,21450.0,375.51,376.33,375.51,376.05,21450.0
2019-08-12 15:40:00,376.06,376.21,375.93,376.21,23398.0,376.06,376.21,375.93,376.21,23398.0
2019-08-12 15:45:00,376.21,376.66,376.1,376.42,21406.0,376.21,376.66,376.1,376.42,21406.0
2019-08-12 15:50:00,376.52,376.8,376.37,376.73,22334.0,376.52,376.8,376.37,376.73,22334.0
2019-08-12 15:55:00,376.8,376.86,376.04,376.28,44218.0,376.8,376.86,376.04,376.28,44218.0
2019-08-13 09:30:00,376.23,376.23,374.08,374.88,13264.0,376.23,376.23,374.08,374.88,13264.0
2019-08-13 09:35:00,375.01,377.46,374.08,377.21,8614.0,375.01,377.46,374.08,377.21,8614.0
2019-08-13 09:40:00,377.02,378.02,376.26,378.02,15099.0,377.02,378.02,376.26,378.02,15099.0
2019-08-13 09:45:00,378.16,383.34,377.72,381.56,13129.0,378.16,383.34,377.72,381.56,13129.0
2019-08-13 09:50:00,381.0,381.37,378.96,379.63,27570.0,381.0,381.37,378.96,379.63,27570.0
2019-08-13 09:55:00,379.89,382.39,379.89,382.01,19732.0,379.89,382.39,379.89,382.01,19732.0
2019-08-13 10:00:00,381.91,382.11,381.22,382.01,12166.0,381.91,382.11,381.22,382.01,12166.0
2019-08-13 10:05:00,382.0,382.33,381.02,382.06,15797.0,382.0,382.33,381.02,382.06,15797.0
2019-08-13 10:10:00,382.05,382.57,381.29,382.44,17049.0,382.05,382.57,381.29,382.44,17049.0
2019-08-13 10:15:00,382.57,383.4,382.43,382.96,32268.0,382.57,383.4,382.43,382.96,32268.0
2019-08-13 10:20:00,383.34,383.42,382.59,382.69,28328.0,383.34,383.42,382.59,382.69,28328.0
2019-08-13 10:25:00,382.72,384.08,382.46,383.32,35572.0,382.72,384.08,382.46,383.32,35572.0
2019-08-13 10:30:00,383.29,383.47,382.83,383.1,15249.0,383.29,383.47,382.83,383.1,15249.0
2019-08-13 10:35:00,383.13,383.19,382.43,382.53,9895.0,383.13,383.19,382.43,382.53,9895.0
2019-08-13 10:40:00,382.43,382.52,381.1,381.35,13645.0,382.43,382.52,381.1,381.35,13645.0
2019-08-13 10:45:00,381.32,381.32,380.06,380.27,16416.0,381.32,381.32,380.06,380.27,16416.0
2019-08-13 10:50:00,380.13,380.78,380.13,380.28,12064.0,380.13,380.78,380.13,380.28,12064.0
2019-08-13 10:55:00,380.26,380.55,380.08,380.22,19625.0,380.26,380.55,380.08,380.22,19625.0
2019-08-13 11:00:00,380.2,380.9,380.12,380.64,21004.0,380.2,380.9,380.12,380.64,21004.0
2019-08-13 11:05:00,380.55,381.29,380.48,381.01,13819.0,380.55,381.29,380.48,381.01,13819.0
2019-08-13 11:10:00,381.06,381.06,380.6,380.67,10181.0,381.06,381.06,380.6,380.67,10181.0
2019-08-13 11:15:00,380.64,380.73,379.51,379.63,26083.0,380.64,380.73,379.51,379.63,26083.0
2019-08-13 11:20:00,379.81,380.33,379.8,379.84,8509.0,379.81,380.33,379.8,379.84,8509.0
2019-08-13 11:25:00,379.78,380.54,379.78,380.54,9116.0,379.78,380.54,379.78,380.54,9116.0
2019-08-13 11:30:00,380.4,380.45,379.96,379.96,12325.0,380.4,380.45,379.96,379.96,12325.0
2019-08-13 11:35:00,380.2,381.03,380.09,380.71,9189.0,380.2,381.03,380.09,380.71,9189.0
2019-08-13 11:40:00,380.6,381.06,380.45,380.83,6483.0,380.6,381.06,380.45,380.83,6483.0
2019-08-13 11:45:00,380.88,380.89,380.45,380.5,13403.0,380.88,380.89,380.45,380.5,13403.0
2019-08-13 11:50:00,380.55,381.01,380.48,380.79,15125.0,380.55,381.01,380.48,380.79,15125.0
2019-08-13 11:55:00,380.89,381.08,380.72,380.97,15120.0,380.89,381.08,380.72,380.97,15120.0
2019-08-13 12:00:00,381.0,381.31,380.77,380.77,10314.0,381.0,381.31,380.77,380.77,10314.0
2019-08-13 12:05:00,380.64,380.76,380.34,380.34,5085.0,380.64,380.76,380.34,380.34,5085.0
2019-08-13 12:10:00,380.48,381.21,380.48,381.11,4283.0,380.48,381.21,380.48,381.11,4283.0
2019-08-13 12:15:00,381.04,381.12,380.9,381.02,8010.0,381.04,381.12,380.9,381.02,8010.0
2019-08-13 12:20:00,381.02,381.11,380.79,380.85,8471.0,381.02,381.11,380.79,380.85,8471.0
2019-08-13 12:25:00,380.84,380.84,380.48,380.58,4287.0,380.84,380.84,380.48,380.58,4287.0
2019-08-13 12:30:00,380.68,380.92,380.6,380.6,3715.0,380.68,380.92,380.6,380.6,3715.0
2019-08-13 12:35:00,380.6,380.77,380.52,380.6,6080.0,380.6,380.77,380.52,380.6,6080.0
2019-08-13 12:40:00,380.87,380.95,380.79,380.9,11491.0,380.87,380.95,380.79,380.9,11491.0
2019-08-13 12:45:00,380.85,380.97,380.74,380.83,3720.0,380.85,380.97,380.74,380.83,3720.0
2019-08-13 12:50:00,380.73,380.92,380.64,380.64,3894.0,380.73,380.92,380.64,380.64,3894.0
2019-08-13 12:55:00,380.41,380.64,380.4,380.62,13289.0,380.41,380.64,380.4,380.62,13289.0
2019-08-13 13:00:00,380.61,380.92,380.46,380.78,22250.0,380.61,380.92,380.46,380.78,22250.0
2019-08-13 13:05:00,380.74,380.97,380.58,380.96,14480.0,380.74,380.97,380.58,380.96,14480.0
2019-08-13 13:10:00,380.9,381.1,380.86,380.94,9947.0,380.9,381.1,380.86,380.94,9947.0
2019-08-13 13:15:00,381.07,381.1,380.26,380.55,9785.0,381.07,381.1,380.26,380.55,9785.0
2019-08-13 13:20:00,380.67,380.88,380.44,380.44,2854.0,380.67,380.88,380.44,380.44,2854.0
2019-08-13 13:25:00,380.54,380.7,380.13,380.18,4801.0,380.54,380.7,380.13,380.18,4801.0
2019-08-13 13:30:00,380.0,380.23,379.92,380.01,10149.0,380.0,380.23,379.92,380.01,10149.0
2019-08-13 13:35:00,380.23,380.31,380.04,380.25,4425.0,380.23,380.31,380.04,380.25,4425.0
2019-08-13 13:40:00,380.31,380.74,380.23,380.65,4713.0,380.31,380.74,380.23,380.65,4713.0
2019-08-13 13:45:00,380.59,380.8,380.55,380.56,9112.0,380.59,380.8,380.55,380.56,9112.0
2019-08-13 13:50:00,380.6,380.62,380.36,380.45,15777.0,380.6,380.62,380.36,380.45,15777.0
2019-08-13 13:55:00,380.41,380.51,380.27,380.35,13450.0,380.41,380.51,380.27,380.35,13450.0
2019-08-13 14:00:00,380.41,380.41,380.11,380.28,14012.0,380.41,380.41,380.11,380.28,14012.0
2019-08-13 14:05:00,380.36,380.36,380.07,380.14,4500.0,380.36,380.36,380.07,380.14,4500.0
2019-08-13 14:10:00,380.22,380.5,380.22,380.36,2748.0,380.22,380.5,380.22,380.36,2748.0
2019-08-13 14:15:00,380.4,380.45,380.25,380.26,9005.0,380.4,380.45,380.25,380.26,9005.0
2019-08-13 14:20:00,380.26,380.51,380.25,380.33,11506.0,380.26,380.51,380.25,380.33,11506.0
2019-08-13 14:25:00,380.41,380.53,380.32,380.45,13579.0,380.41,380.53,380.32,380.45,13579.0
2019-08-13 14:30:00,380.41,380.54,380.14,380.5,11474.0,380.41,380.54,380.14,380.5,11474.0
2019-08-13 14:35:00,380.46,380.57,380.28,380.4,21493.0,380.46,380.57,380.28,380.4,21493.0
2019-08-13 14:40:00,380.4,380.5,380.29,380.33,11060.0,380.4,380.5,380.29,380.33,11060.0
2019-08-13 14:45:00,380.43,380.45,380.24,380.29,4919.0,380.43,380.45,380.24,380.29,4919.0
2019-08-13 14:50:00,380.24,380.57,380.17,380.37,8600.0,380.24,380.57,380.17,380.37,8600.0
2019-08-13 14:55:00,380.26,380.5,380.26,380.44,4849.0,380.26,380.5,380.26,380.44,4849.0
2019-08-13 15:00:00,380.47,380.6,380.17,380.19,22660.0,380.47,380.6,380.17,380.19,22660.0
2019-08-13 15:05:00,380.24,380.34,380.13,380.18,7473.0,380.24,380.34,380.13,380.18,7473.0
2019-08-13 15:10:00,380.13,380.14,379.91,380.05,16168.0,380.13,380.14,379.91,380.05,16168.0
2019-08-13 15:15:00,380.04,380.31,380.0,380.22,14966.0,380.04,380.31,380.0,380.22,14966.0
2019-08-13 15:20:00,380.21,380.23,379.85,379.87,19678.0,380.21,380.23,379.85,379.87,19678.0
2019-08-13 15:25:00,379.84,380.13,379.84,379.94,11172.0,379.84,380.13,379.84,379.94,11172.0
2019-08-13 15:30:00,379.92,380.22,379.79,380.08,14203.0,379.92,380.22,379.79,380.08,14203.0
2019-08-13 15:35:00,380.09,380.23,379.91,380.0,22206.0,380.09,380.23,379.91,380.0,22206.0
2019-08-13 15:40:00,380.05,380.09,379.92,380.0,20944.0,380.05,380.09,379.92,380.0,20944.0
2019-08-13 15:45:00,380.0,380.12,379.95,379.99,20730.0,380.0,380.12,379.95,379.99,20730.0
2019-08-13 15:50:00,379.94,380.05,379.65,379.8,64460.0,379.94,380.05,379.65,379.8,64460.0
2019-08-13 15:55:00,379.77,379.77,378.99,379.53,38444.0,379.77,379.77,378.99,379.53,38444.0
2019-08-14 09:30:00,375.86,377.88,374.73,375.77,10056.0,375.86,377.88,374.73,375.77,10056.0
2019-08-14 09:35:00,376.32,376.9,375.97,376.57,4300.0,376.32,376.9,375.97,376.57,4300.0
2019-08-14 09:40:00,376.56,376.56,374.54,374.54,10436.0,376.56,376.56,374.54,374.54,10436.0
2019-08-14 09:45:00,374.58,374.61,373.5,373.87,14002.0,374.58,374.61,373.5,373.87,14002.0
2019-08-14 09:50:00,373.87,374.72,373.67,374.07,17294.0,373.87,374.72,373.67,374.07,17294.0
2019-08-14 09:55:00,374.04,374.39,373.89,373.9,17257.0,374.04,374.39,373.89,373.9,17257.0
2019-08-14 10:00:00,374.01,374.25,373.6,373.83,24069.0,374.01,374.25,373.6,373.83,24069.0
2019-08-14 10:05:00,373.9,374.33,373.77,374.02,25840.0,373.9,374.33,373.77,374.02,25840.0
2019-08-14 10:10:00,374.01,374.23,373.75,374.09,18329.0,374.01,374.23,373.75,374.09,18329.0
2019-08-14 10:15:00,374.09,374.25,373.65,373.92,19186.0,374.09,374.25,373.65,373.92,19186.0
2019-08-14 10:20:00,373.94,374.25,373.81,374.09,31467.0,373.94,374.25,373.81,374.09,31467.0
2019-08-14 10:25:00,374.01,374.61,373.87,374.2,24614.0,374.01,374.61,373.87,374.2,24614.0
2019-08-14 10:30:00,374.23,374.23,373.89,374.03,4500.0,374.23,374.23,373.89,374.03,4500.0
2019-08-14 10:35:00,373.95,374.26,373.75,373.75,12152.0,373.95,374.26,373.75,373.75,12152.0
2019-08-14 10:40:00,373.75,374.21,373.62,374.05,12659.0,373.75,374.21,373.62,374.05,12659.0
2019-08-14 10:45:00,374.11,374.22,373.76,373.94,16040.0,374.11,374.22,373.76,373.94,16040.0
2019-08-14 10:50:00,373.83,374.14,373.59,374.12,7497.0,373.83,374.14,373.59,374.12,7497.0
2019-08-14 10:55:00,374.11,375.41,374.02,375.13,13375.0,374.11,375.41,374.02,375.13,13375.0
2019-08-14 11:00:00,375.13,375.36,374.47,375.25,6626.0,375.13,375.36,374.47,375.25,6626.0
2019-08-14 11:05:00,375.46,375.8,375.18,375.68,6977.0,375.46,375.8,375.18,375.68,6977.0
2019-08-14 11:10:00,375.82,375.88,374.91,374.91,6116.0,375.82,375.88,374.91,374.91,6116.0
2019-08-14 11:15:00,374.81,375.77,374.81,375.39,8124.0,374.81,375.77,374.81,375.39,8124.0
2019-08-14 11:20:00,375.51,376.13,375.51,375.85,5743.0,375.51,376.13,375.51,375.85,5743.0
2019-08-14 11:25:00,375.85,375.98,375.57,375.81,4982.0,375.85,375.98,375.57,375.81,4982.0
2019-08-14 11:30:00,375.81,376.02,375.75,375.79,6999.0,375.81,376.02,375.75,375.79,6999.0
2019-08-14 11:35:00,375.62,375.62,374.83,374.86,6906.0,375.62,375.62,374.83,374.86,6906.0
2019-08-14 11:40:00,374.98,375.12,374.72,374.72,4044.0,374.98,375.12,374.72,374.72,4044.0
2019-08-14 11:45:00,374.82,374.88,374.4,374.83,2921.0,374.82,374.88,374.4,374.83,2921.0
2019-08-14 11:50:00,374.72,374.77,374.11,374.46,28099.0,374.72,374.77,374.11,374.46,28099.0
2019-08-14 11:55:00,374.38,374.89,374.16,374.74,6484.0,374.38,374.89,374.16,374.74,6484.0
2019-08-14 12:00:00,374.45,374.46,373.61,373.68,7580.0,374.45,374.46,373.61,373.68,7580.0
2019-08-14 12:05:00,373.73,373.75,372.87,372.87,10469.0,373.73,373.75,372.87,372.87,10469.0
2019-08-14 12:10:00,372.86,372.97,372.58,372.94,12653.0,372.86,372.97,372.58,372.94,12653.0
2019-08-14 12:15:00,372.93,373.18,372.75,373.14,3900.0,372.93,373.18,372.75,373.14,3900.0
2019-08-14 12:20:00,373.25,373.54,373.12,373.5,6950.0,373.25,373.54,373.12,373.5,6950.0
2019-08-14 12:25:00,373.45,374.61,373.39,374.61,11685.0,373.45,374.61,373.39,374.61,11685.0
2019-08-14 12:30:00,374.53,375.12,374.39,375.09,8635.0,374.53,375.12,374.39,375.09,8635.0
2019-08-14 12:35:00,375.06,375.39,374.86,374.96,6772.0,375.06,375.39,374.86,374.96,6772.0
2019-08-14 12:40:00,375.18,375.48,374.84,375.35,10295.0,375.18,375.48,374.84,375.35,10295.0
2019-08-14 12:45:00,375.33,375.62,374.9,374.99,10939.0,375.33,375.62,374.9,374.99,10939.0
2019-08-14 12:50:00,374.79,374.79,373.91,374.03,14881.0,374.79,374.79,373.91,374.03,14881.0
2019-08-14 12:55:00,373.92,374.04,373.54,374.02,6861.0,373.92,374.04,373.54,374.02,6861.0
2019-08-14 13:00:00,373.75,373.98,373.28,373.8,9137.0,373.75,373.98,373.28,373.8,9137.0
2019-08-14 13:05:00,373.64,373.8,373.58,373.8,3628.0,373.64,373.8,373.58,373.8,3628.0
2019-08-14 13:10:00,373.8,374.06,373.5,374.06,4970.0,373.8,374.06,373.5,374.06,4970.0
2019-08-14 13:15:00,373.86,374.26,373.46,373.46,3645.0,373.86,374.26,373.46,373.46,3645.0
2019-08-14 13:20:00,373.56,374.43,373.56,374.43,3521.0,373.56,374.43,373.56,374.43,3521.0
2019-08-14 13:25:00,374.53,375.23,374.24,374.54,13109.0,374.53,375.23,374.24,374.54,13109.0
2019-08-14 13:30:00,374.66,377.56,373.89,374.22,38350.0,374.66,377.56,373.89,374.22,38350.0
2019-08-14 13:35:00,374.17,374.34,373.81,374.1,4779.0,374.17,374.34,373.81,374.1,4779.0
2019-08-14 13:40:00,374.1,374.4,373.92,374.15,8388.0,374.1,374.4,373.92,374.15,8388.0
2019-08-14 13:45:00,374.0,374.11,373.74,374.01,3721.0,374.0,374.11,373.74,374.01,3721.0
2019-08-14 13:50:00,374.1,374.26,373.69,373.83,4600.0,374.1,374.26,373.69,373.83,4600.0
2019-08-14 13:55:00,373.97,374.13,373.63,374.12,6902.0,373.97,374.13,373.63,374.12,6902.0
2019-08-14 14:00:00,374.07,374.13,373.83,374.1,13144.0,374.07,374.13,373.83,374.1,13144.0
2019-08-14 14:05:00,373.96,374.33,373.76,374.02,5696.0,373.96,374.33,373.76,374.02,5696.0
2019-08-14 14:10:00,374.1,374.74,374.02,374.27,13373.0,374.1,374.74,374.02,374.27,13373.0
2019-08-14 14:15:00,374.3,374.92,374.13,374.73,8284.0,374.3,374.92,374.13,374.73,8284.0
2019-08-14 14:20:00,374.65,375.06,374.59,374.59,7421.0,374.65,375.06,374.59,374.59,7421.0
2019-08-14 14:25:00,374.6,375.01,374.6,374.74,5032.0,374.6,375.01,374.6,374.74,5032.0
2019-08-14 14:30:00,374.74,375.22,374.25,374.83,10428.0,374.74,375.22,374.25,374.83,10428.0
2019-08-14 14:35:00,374.95,374.99,374.54,374.58,5198.0,374.95,374.99,374.54,374.58,5198.0
2019-08-14 14:40:00,374.73,374.73,374.12,374.23,4200.0,374.73,374.73,374.12,374.23,4200.0
2019-08-14 14:45:00,374.23,374.7,374.17,374.4,6641.0,374.23,374.7,374.17,374.4,6641.0
2019-08-14 14:50:00,374.36,374.94,374.34,374.8,5194.0,374.36,374.94,374.34,374.8,5194.0
2019-08-14 14:55:00,374.84,375.42,374.82,375.42,5400.0,374.84,375.42,374.82,375.42,5400.0
2019-08-14 15:00:00,375.24,376.43,375.06,376.29,15388.0,375.24,376.43,375.06,376.29,15388.0
2019-08-14 15:05:00,376.31,376.56,376.09,376.3,6071.0,376.31,376.56,376.09,376.3,6071.0
2019-08-14 15:10:00,376.46,376.67,376.11,376.22,5604.0,376.46,376.67,376.11,376.22,5604.0
2019-08-14 15:15:00,376.02,376.1,375.37,375.5,8745.0,376.02,376.1,375.37,375.5,8745.0
2019-08-14 15:20:00,375.24,375.24,374.56,374.56,5071.0,375.24,375.24,374.56,374.56,5071.0
2019-08-14 15:25:00,374.46,376.1,374.45,375.66,10948.0,374.46,376.1,374.45,375.66,10948.0
2019-08-14 15:30:00,375.52,375.6,374.68,374.99,8423.0,375.52,375.6,374.68,374.99,8423.0
2019-08-14 15:35:00,375.04,375.24,374.57,375.24,10225.0,375.04,375.24,374.57,375.24,10225.0
2019-08-14 15:40:00,375.19,375.71,374.66,375.53,13086.0,375.19,375.71,374.66,375.53,13086.0
2019-08-14 15:45:00,375.62,376.11,375.52,375.68,10249.0,375.62,376.11,375.52,375.68,10249.0
2019-08-14 15:50:00,375.5,376.43,375.48,376.21,13159.0,375.5,376.43,375.48,376.21,13159.0
2019-08-14 15:55:00,376.26,376.36,375.03,375.18,37043.0,376.26,376.36,375.03,375.18,37043.0
2019-08-15 09:30:00,376.19,377.35,375.44,376.29,7354.0,376.19,377.35,375.44,376.29,7354.0
2019-08-15 09:35:00,376.24,376.63,375.52,376.25,9831.0,376.24,376.63,375.52,376.25,9831.0
2019-08-15 09:40:00,376.39,377.88,375.46,377.88,7243.0,376.39,377.88,375.46,377.88,7243.0
2019-08-15 09:45:00,377.93,379.32,377.93,379.09,7065.0,377.93,379.32,377.93,379.09,7065.0
2019-08-15 09:50:00,378.97,381.06,378.39,380.93,6700.0,378.97,381.06,378.39,380.93,6700.0
2019-08-15 09:55:00,380.67,380.89,379.33,380.08,12052.0,380.67,380.89,379.33,380.08,12052.0
2019-08-15 10:00:00,380.07,380.45,379.09,379.2,11209.0,380.07,380.45,379.09,379.2,11209.0
2019-08-15 10:05:00,379.12,380.02,378.85,379.77,6015.0,379.12,380.02,378.85,379.77,6015.0
2019-08-15 10:10:00,379.63,380.27,379.47,379.79,5100.0,379.63,380.27,379.47,379.79,5100.0
2019-08-15 10:15:00,379.82,380.08,378.05,378.73,6139.0,379.82,380.08,378.05,378.73,6139.0
2019-08-15 10:20:00,378.73,378.73,378.05,378.39,4664.0,378.73,378.73,378.05,378.39,4664.0
2019-08-15 10:25:00,378.27,378.72,377.63,377.64,5219.0,378.27,378.72,377.63,377.64,5219.0
2019-08-15 10:30:00,377.64,378.4,377.16,378.4,4646.0,377.64,378.4,377.16,378.4,4646.0
2019-08-15 10:35:00,378.6,378.86,378.4,378.52,6208.0,378.6,378.86,378.4,378.52,6208.0
2019-08-15 10:40:00,378.06,378.15,377.84,377.98,5651.0,378.06,378.15,377.84,377.98,5651.0
2019-08-15 10:45:00,377.97,378.29,377.67,377.75,8327.0,377.97,378.29,377.67,377.75,8327.0
2019-08-15 10:50:00,377.62,378.6,377.62,378.6,4502.0,377.62,378.6,377.62,378.6,4502.0
2019-08-15 10:55:00,378.66,378.66,377.44,377.59,5867.0,378.66,378.66,377.44,377.59,5867.0
2019-08-15 11:00:00,377.49,378.03,377.47,377.69,7492.0,377.49,378.03,377.47,377.69,7492.0
2019-08-15 11:05:00,377.79,377.94,377.07,377.27,4265.0,377.79,377.94,377.07,377.27,4265.0
2019-08-15 11:10:00,377.23,377.23,376.75,376.96,3534.0,377.23,377.23,376.75,376.96,3534.0
2019-08-15 11:15:00,376.87,377.04,376.7,376.87,8500.0,376.87,377.04,376.7,376.87,8500.0
2019-08-15 11:20:00,376.74,377.41,376.16,377.4,11775.0,376.74,377.41,376.16,377.4,11775.0
2019-08-15 11:25:00,377.32,378.14,377.25,377.94,7020.0,377.32,378.14,377.25,377.94,7020.0
2019-08-15 11:30:00,377.88,378.25,377.86,377.94,7399.0,377.88,378.25,377.86,377.94,7399.0
2019-08-15 11:35:00,378.11,378.67,377.8,378.67,5400.0,378.11,378.67,377.8,378.67,5400.0
2019-08-15 11:40:00,378.56,379.09,378.32,379.09,6049.0,378.56,379.09,378.32,379.09,6049.0
2019-08-15 11:45:00,379.02,379.19,378.54,378.54,4982.0,379.02,379.19,378.54,378.54,4982.0
2019-08-15 11:50:00,378.82,379.44,378.82,379.42,3438.0,378.82,379.44,378.82,379.42,3438.0
2019-08-15 11:55:00,379.26,380.25,379.13,380.09,8350.0,379.26,380.25,379.13,380.09,8350.0
2019-08-15 12:00:00,380.06,380.06,379.21,379.88,6750.0,380.06,380.06,379.21,379.88,6750.0
2019-08-15 12:05:00,380.08,380.51,380.08,380.51,6800.0,380.08,380.51,380.08,380.51,6800.0
2019-08-15 12:10:00,380.58,381.01,380.38,380.52,4819.0,380.58,381.01,380.38,380.52,4819.0
2019-08-15 12:15:00,380.52,381.21,380.37,380.99,13577.0,380.52,381.21,380.37,380.99,13577.0
2019-08-15 12:20:00,381.05,381.06,380.68,380.72,3788.0,381.05,381.06,380.68,380.72,3788.0
2019-08-15 12:25:00,380.57,380.71,380.33,380.34,4396.0,380.57,380.71,380.33,380.34,4396.0
2019-08-15 12:30:00,380.31,380.55,380.15,380.4,9521.0,380.31,380.55,380.15,380.4,9521.0
2019-08-15 12:35:00,380.5,380.71,380.0,380.31,5200.0,380.5,380.71,380.0,380.31,5200.0
2019-08-15 12:40:00,380.43,380.92,380.42,380.92,22167.0,380.43,380.92,380.42,380.92,22167.0
2019-08-15 12:45:00,380.76,380.87,380.39,380.52,3300.0,380.76,380.87,380.39,380.52,3300.0
2019-08-15 12:50:00,380.53,380.65,380.16,380.32,3286.0,380.53,380.65,380.16,380.32,3286.0
2019-08-15 12:55:00,380.4,380.66,380.26,380.58,2526.0,380.4,380.66,380.26,380.58,2526.0
2019-08-15 13:00:00,380.8,381.0,380.48,380.48,4212.0,380.8,381.0,380.48,380.48,4212.0
2019-08-15 13:05:00,380.71,381.08,380.52,381.06,3754.0,380.71,381.08,380.52,381.06,3754.0
2019-08-15 13:10:00,380.97,381.02,380.74,380.75,3314.0,380.97,381.02,380.74,380.75,3314.0
2019-08-15 13:15:00,380.63,380.92,380.52,380.91,7995.0,380.63,380.92,380.52,380.91,7995.0
2019-08-15 13:20:00,381.06,381.29,380.84,380.93,2700.0,381.06,381.29,380.84,380.93,2700.0
2019-08-15 13:25:00,380.84,380.94,380.26,380.27,5090.0,380.84,380.94,380.26,380.27,5090.0
2019-08-15 13:30:00,380.26,381.02,380.23,380.87,9622.0,380.26,381.02,380.23,380.87,9622.0
2019-08-15 13:35:00,380.85,380.99,380.31,380.51,6811.0,380.85,380.99,380.31,380.51,6811.0
2019-08-15 13:40:00,380.44,380.55,380.28,380.47,6013.0,380.44,380.55,380.28,380.47,6013.0
2019-08-15 13:45:00,380.46,380.71,380.12,380.42,14098.0,380.46,380.71,380.12,380.42,14098.0
2019-08-15 13:50:00,380.52,380.69,379.81,379.96,34700.0,380.52,380.69,379.81,379.96,34700.0
2019-08-15 13:55:00,379.99,380.02,378.6,378.73,6699.0,379.99,380.02,378.6,378.73,6699.0
2019-08-15 14:00:00,378.62,379.34,378.53,379.03,8800.0,378.62,379.34,378.53,379.03,8800.0
2019-08-15 14:05:00,379.02,379.71,379.0,379.7,5258.0,379.02,379.71,379.0,379.7,5258.0
2019-08-15 14:10:00,380.21,380.83,380.0,380.83,12457.0,380.21,380.83,380.0,380.83,12457.0
2019-08-15 14:15:00,380.85,380.98,380.49,380.49,2900.0,380.85,380.98,380.49,380.49,2900.0
2019-08-15 14:20:00,380.49,381.63,380.49,381.46,3951.0,380.49,381.63,380.49,381.46,3951.0
2019-08-15 14:25:00,381.88,381.9,380.99,380.99,30000.0,381.88,381.9,380.99,380.99,30000.0
2019-08-15 14:30:00,381.03,381.12,380.57,380.92,6250.0,381.03,381.12,380.57,380.92,6250.0
2019-08-15 14:35:00,380.88,380.97,380.5,380.65,4597.0,380.88,380.97,380.5,380.65,4597.0
2019-08-15 14:40:00,380.84,381.0,380.5,381.0,3700.0,380.84,381.0,380.5,381.0,3700.0
2019-08-15 14:45:00,381.0,381.07,380.7,380.7,6323.0,381.0,381.07,380.7,380.7,6323.0
2019-08-15 14:50:00,380.55,380.85,380.19,380.85,3248.0,380.55,380.85,380.19,380.85,3248.0
2019-08-15 14:55:00,380.88,380.99,380.73,380.78,3399.0,380.88,380.99,380.73,380.78,3399.0
2019-08-15 15:00:00,380.71,381.07,380.54,380.82,15251.0,380.71,381.07,380.54,380.82,15251.0
2019-08-15 15:05:00,380.87,380.96,380.13,380.68,7310.0,380.87,380.96,380.13,380.68,7310.0
2019-08-15 15:10:00,380.75,380.96,380.42,380.48,4211.0,380.75,380.96,380.42,380.48,4211.0
2019-08-15 15:15:00,380.47,380.69,380.34,380.62,4818.0,380.47,380.69,380.34,380.62,4818.0
2019-08-15 15:20:00,380.59,380.76,380.35,380.35,9800.0,380.59,380.76,380.35,380.35,9800.0
2019-08-15 15:25:00,380.19,380.68,380.19,380.68,9007.0,380.19,380.68,380.19,380.68,9007.0
2019-08-15 15:30:00,380.67,381.07,380.61,380.65,15784.0,380.67,381.07,380.61,380.65,15784.0
2019-08-15 15:35:00,380.79,381.07,380.49,380.81,14378.0,380.79,381.07,380.49,380.81,14378.0
2019-08-15 15:40:00,380.88,381.47,380.72,381.47,11458.0,380.88,381.47,380.72,381.47,11458.0
2019-08-15 15:45:00,381.47,381.48,381.13,381.46,15075.0,381.47,381.48,381.13,381.46,15075.0
2019-08-15 15:50:00,381.48,381.54,380.66,380.99,19419.0,381.48,381.54,380.66,380.99,19419.0
2019-08-15 15:55:00,381.05,381.56,380.38,380.97,98357.0,381.05,381.56,380.38,380.97,98357.0
2019-08-16 09:30:00,385.33,385.33,382.02,384.24,52054.0,385.33,385.33,382.02,384.24,52054.0
2019-08-16 09:35:00,383.99,384.77,383.11,383.14,7443.0,383.99,384.77,383.11,383.14,7443.0
2019-08-16 09:40:00,383.74,383.88,382.24,382.43,8295.0,383.74,383.88,382.24,382.43,8295.0
2019-08-16 09:45:00,382.09,383.32,381.94,382.9,7614.0,382.09,383.32,381.94,382.9,7614.0
2019-08-16 09:50:00,383.95,384.23,383.06,384.11,17044.0,383.95,384.23,383.06,384.11,17044.0
2019-08-16 09:55:00,383.96,384.74,383.86,384.18,6427.0,383.96,384.74,383.86,384.18,6427.0
2019-08-16 10:00:00,384.18,385.48,383.73,385.24,16993.0,384.18,385.48,383.73,385.24,16993.0
2019-08-16 10:05:00,385.24,385.24,383.73,383.75,8929.0,385.24,385.24,383.73,383.75,8929.0
2019-08-16 10:10:00,383.9,384.38,383.5,384.38,7626.0,383.9,384.38,383.5,384.38,7626.0
2019-08-16 10:15:00,384.42,384.71,384.25,384.59,10122.0,384.42,384.71,384.25,384.59,10122.0
2019-08-16 10:20:00,384.66,386.0,384.41,385.19,6905.0,384.66,386.0,384.41,385.19,6905.0
2019-08-16 10:25:00,385.18,385.23,384.04,384.33,9956.0,385.18,385.23,384.04,384.33,9956.0
2019-08-16 10:30:00,384.31,384.46,384.22,384.35,4141.0,384.31,384.46,384.22,384.35,4141.0
2019-08-16 10:35:00,384.37,384.54,384.02,384.37,20288.0,384.37,384.54,384.02,384.37,20288.0
2019-08-16 10:40:00,384.36,384.96,384.06,384.85,18210.0,384.36,384.96,384.06,384.85,18210.0
2019-08-16 10:45:00,385.04,385.19,384.65,384.95,4900.0,385.04,385.19,384.65,384.95,4900.0
2019-08-16 10:50:00,384.9,385.07,384.52,384.52,4020.0,384.9,385.07,384.52,384.52,4020.0
2019-08-16 10:55:00,384.6,385.21,384.6,385.14,9425.0,384.6,385.21,384.6,385.14,9425.0
2019-08-16 11:00:00,385.33,385.33,385.05,385.05,2900.0,385.33,385.33,385.05,385.05,2900.0
2019-08-16 11:05:00,385.19,385.24,384.45,384.72,3800.0,385.19,385.24,384.45,384.72,3800.0
2019-08-16 11:10:00,384.73,384.96,383.98,384.3,9100.0,384.73,384.96,383.98,384.3,9100.0
2019-08-16 11:15:00,384.14,384.37,384.1,384.33,3847.0,384.14,384.37,384.1,384.33,3847.0
2019-08-16 11:20:00,384.31,384.69,384.3,384.5,5400.0,384.31,384.69,384.3,384.5,5400.0
2019-08-16 11:25:00,384.59,384.66,384.33,384.57,5759.0,384.59,384.66,384.33,384.57,5759.0
2019-08-16 11:30:00,384.58,384.66,384.14,384.62,14349.0,384.58,384.66,384.14,384.62,14349.0
2019-08-16 11:35:00,384.61,384.89,384.54,384.69,5199.0,384.61,384.89,384.54,384.69,5199.0
2019-08-16 11:40:00,384.61,384.92,384.32,384.43,5283.0,384.61,384.92,384.32,384.43,5283.0
2019-08-16 11:45:00,384.34,384.97,384.25,384.97,5515.0,384.34,384.97,384.25,384.97,5515.0
2019-08-16 11:50:00,384.97,385.36,384.95,385.3,2560.0,384.97,385.36,384.95,385.3,2560.0
2019-08-16 11:55:00,385.42,385.42,384.99,385.0,3851.0,385.42,385.42,384.99,385.0,3851.0
2019-08-16 12:00:00,384.92,385.36,384.89,384.94,3921.0,384.92,385.36,384.89,384.94,3921.0
2019-08-16 12:05:00,385.02,385.28,384.74,384.81,3470.0,385.02,385.28,384.74,384.81,3470.0
2019-08-16 12:10:00,384.89,384.96,384.75,384.8,2300.0,384.89,384.96,384.75,384.8,2300.0
2019-08-16 12:15:00,384.83,384.83,384.54,384.69,3000.0,384.83,384.83,384.54,384.69,3000.0
2019-08-16 12:20:00,384.68,385.04,384.63,384.86,2900.0,384.68,385.04,384.63,384.86,2900.0
2019-08-16 12:25:00,384.94,385.17,384.94,385.14,4729.0,384.94,385.17,384.94,385.14,4729.0
2019-08-16 12:30:00,385.12,385.19,384.93,385.03,2100.0,385.12,385.19,384.93,385.03,2100.0
2019-08-16 12:35:00,385.1,385.19,384.81,384.83,6314.0,385.1,385.19,384.81,384.83,6314.0
2019-08-16 12:40:00,384.82,384.85,384.73,384.85,1259.0,384.82,384.85,384.73,384.85,1259.0
2019-08-16 12:45:00,384.85,385.16,384.85,385.11,9475.0,384.85,385.16,384.85,385.11,9475.0
2019-08-16 12:50:00,385.02,385.21,384.79,384.79,6900.0,385.02,385.21,384.79,384.79,6900.0
2019-08-16 12:55:00,384.85,385.19,384.84,385.01,2940.0,384.85,385.19,384.84,385.01,2940.0
2019-08-16 13:00:00,385.06,385.31,385.05,385.05,3500.0,385.06,385.31,385.05,385.05,3500.0
2019-08-16 13:05:00,385.06,385.42,385.0,385.41,4400.0,385.06,385.42,385.0,385.41,4400.0
2019-08-16 13:10:00,385.3,385.7,385.29,385.7,3200.0,385.3,385.7,385.29,385.7,3200.0
2019-08-16 13:15:00,385.74,385.76,385.55,385.58,1900.0,385.74,385.76,385.55,385.58,1900.0
2019-08-16 13:20:00,385.54,385.73,385.42,385.64,2200.0,385.54,385.73,385.42,385.64,2200.0
2019-08-16 13:25:00,385.64,385.77,385.61,385.76,2631.0,385.64,385.77,385.61,385.76,2631.0
2019-08-16 13:30:00,385.75,385.97,385.7,385.78,5300.0,385.75,385.97,385.7,385.78,5300.0
2019-08-16 13:35:00,385.8,386.21,385.74,386.11,13150.0,385.8,386.21,385.74,386.11,13150.0
2019-08-16 13:40:00,386.18,386.39,385.99,385.99,3200.0,386.18,386.39,385.99,385.99,3200.0
2019-08-16 13:45:00,385.85,385.85,385.47,385.47,1700.0,385.85,385.85,385.47,385.47,1700.0
2019-08-16 13:50:00,385.53,385.59,385.4,385.55,4460.0,385.53,385.59,385.4,385.55,4460.0
2019-08-16 13:55:00,385.53,385.61,385.2,385.2,15786.0,385.53,385.61,385.2,385.2,15786.0
2019-08-16 14:00:00,385.24,385.3,384.82,384.93,12264.0,385.24,385.3,384.82,384.93,12264.0
2019-08-16 14:05:00,384.84,385.26,384.75,384.75,20697.0,384.84,385.26,384.75,384.75,20697.0
2019-08-16 14:10:00,384.95,384.97,384.85,384.93,8998.0,384.95,384.97,384.85,384.93,8998.0
2019-08-16 14:15:00,384.93,384.96,384.61,384.88,7854.0,384.93,384.96,384.61,384.88,7854.0
2019-08-16 14:20:00,384.87,384.98,384.77,384.77,14298.0,384.87,384.98,384.77,384.77,14298.0
2019-08-16 14:25:00,384.71,384.95,384.61,384.85,6720.0,384.71,384.95,384.61,384.85,6720.0
2019-08-16 14:30:00,384.81,384.82,384.59,384.7,5199.0,384.81,384.82,384.59,384.7,5199.0
2019-08-16 14:35:00,384.74,384.98,384.6,384.73,8614.0,384.74,384.98,384.6,384.73,8614.0
2019-08-16 14:40:00,384.71,384.95,384.71,384.81,10070.0,384.71,384.95,384.71,384.81,10070.0
2019-08-16 14:45:00,384.88,384.99,384.85,384.97,9550.0,384.88,384.99,384.85,384.97,9550.0
2019-08-16 14:50:00,385.02,385.11,384.88,384.88,8038.0,385.02,385.11,384.88,384.88,8038.0
2019-08-16 14:55:00,384.83,384.97,384.78,384.88,10399.0,384.83,384.97,384.78,384.88,10399.0
2019-08-16 15:00:00,384.77,385.01,384.7,385.01,9184.0,384.77,385.01,384.7,385.01,9184.0
2019-08-16 15:05:00,385.01,385.13,384.7,384.7,11060.0,385.01,385.13,384.7,384.7,11060.0
2019-08-16 15:10:00,384.71,385.18,384.59,385.18,12752.0,384.71,385.18,384.59,385.18,12752.0
2019-08-16 15:15:00,385.18,385.18,384.81,384.97,6273.0,385.18,385.18,384.81,384.97,6273.0
2019-08-16 15:20:00,385.03,385.15,384.4,384.42,12420.0,385.03,385.15,384.4,384.42,12420.0
2019-08-16 15:25:00,384.4,384.46,384.25,384.29,9794.0,384.4,384.46,384.25,384.29,9794.0
2019-08-16 15:30:00,384.23,384.52,384.2,384.31,13131.0,384.23,384.52,384.2,384.31,13131.0
2019-08-16 15:35:00,384.32,384.51,384.17,384.21,16211.0,384.32,384.51,384.17,384.21,16211.0
2019-08-16 15:40:00,384.23,384.64,384.2,384.52,16578.0,384.23,384.64,384.2,384.52,16578.0
2019-08-16 15:45:00,384.48,384.88,384.43,384.64,20653.0,384.48,384.88,384.43,384.64,20653.0
2019-08-16 15:50:00,384.65,385.3,384.51,385.01,16209.0,384.65,385.3,384.51,385.01,16209.0
2019-08-16 15:55:00,385.0,385.46,384.32,384.42,48092.0,385.0,385.46,384.32,384.42,48092.0
2019-08-19 09:30:00,388.18,388.96,387.39,388.42,12043.0,388.18,388.96,387.39,388.42,12043.0
2019-08-19 09:35:00,387.78,388.25,387.28,387.36,7634.0,387.78,388.25,387.28,387.36,7634.0
2019-08-19 09:40:00,387.73,389.61,387.12,389.34,11800.0,387.73,389.61,387.12,389.34,11800.0
2019-08-19 09:45:00,389.02,389.35,387.49,387.49,8700.0,389.02,389.35,387.49,387.49,8700.0
2019-08-19 09:50:00,387.4,387.72,387.38,387.46,6700.0,387.4,387.72,387.38,387.46,6700.0
2019-08-19 09:55:00,387.53,388.75,387.47,388.7,8829.0,387.53,388.75,387.47,388.7,8829.0
2019-08-19 10:00:00,388.65,388.74,388.02,388.1,14217.0,388.65,388.74,388.02,388.1,14217.0
2019-08-19 10:05:00,388.14,388.2,387.78,387.88,6932.0,388.14,388.2,387.78,387.88,6932.0
2019-08-19 10:10:00,387.98,388.38,387.59,388.25,11447.0,387.98,388.38,387.59,388.25,11447.0
2019-08-19 10:15:00,388.16,388.25,387.56,387.72,6153.0,388.16,388.25,387.56,387.72,6153.0
2019-08-19 10:20:00,387.87,388.03,387.54,387.85,3894.0,387.87,388.03,387.54,387.85,3894.0
2019-08-19 10:25:00,387.84,388.18,387.48,387.68,4720.0,387.84,388.18,387.48,387.68,4720.0
2019-08-19 10:30:00,387.63,388.03,387.59,388.0,4896.0,387.63,388.03,387.59,388.0,4896.0
2019-08-19 10:35:00,388.0,388.15,387.75,387.86,5766.0,388.0,388.15,387.75,387.86,5766.0
2019-08-19 10:40:00,387.85,388.05,387.65,387.76,5882.0,387.85,388.05,387.65,387.76,5882.0
2019-08-19 10:45:00,387.75,387.82,387.05,387.75,9163.0,387.75,387.82,387.05,387.75,9163.0
2019-08-19 10:50:00,387.63,388.22,387.61,388.19,3900.0,387.63,388.22,387.61,388.19,3900.0
2019-08-19 10:55:00,388.19,388.37,387.77,387.78,5350.0,388.19,388.37,387.77,387.78,5350.0
2019-08-19 11:00:00,387.86,387.91,387.55,387.9,7473.0,387.86,387.91,387.55,387.9,7473.0
2019-08-19 11:05:00,387.9,388.18,387.89,388.01,6363.0,387.9,388.18,387.89,388.01,6363.0
2019-08-19 11:10:00,388.01,388.1,387.89,387.9,2049.0,388.01,388.1,387.89,387.9,2049.0
2019-08-19 11:15:00,387.88,388.18,387.59,388.12,7008.0,387.88,388.18,387.59,388.12,7008.0
2019-08-19 11:20:00,388.27,388.28,388.01,388.01,5834.0,388.27,388.28,388.01,388.01,5834.0
2019-08-19 11:25:00,388.13,388.72,388.13,388.5,7136.0,388.13,388.72,388.13,388.5,7136.0
2019-08-19 11:30:00,388.45,388.95,388.44,388.95,8689.0,388.45,388.95,388.44,388.95,8689.0
2019-08-19 11:35:00,388.97,389.17,388.8,388.85,8988.0,388.97,389.17,388.8,388.85,8988.0
2019-08-19 11:40:00,388.85,390.11,388.85,389.94,9326.0,388.85,390.11,388.85,389.94,9326.0
2019-08-19 11:45:00,389.91,390.25,389.6,389.9,6518.0,389.91,390.25,389.6,389.9,6518.0
2019-08-19 11:50:00,390.09,390.22,390.0,390.21,4383.0,390.09,390.22,390.0,390.21,4383.0
2019-08-19 11:55:00,390.22,390.51,390.22,390.28,5420.0,390.22,390.51,390.22,390.28,5420.0
2019-08-19 12:00:00,390.31,390.36,389.91,390.03,6600.0,390.31,390.36,389.91,390.03,6600.0
2019-08-19 12:05:00,389.93,390.25,389.86,390.08,3700.0,389.93,390.25,389.86,390.08,3700.0
2019-08-19 12:10:00,390.16,390.38,390.02,390.38,5700.0,390.16,390.38,390.02,390.38,5700.0
2019-08-19 12:15:00,390.38,390.47,390.13,390.44,3150.0,390.38,390.47,390.13,390.44,3150.0
2019-08-19 12:20:00,390.4,390.59,390.27,390.27,3822.0,390.4,390.59,390.27,390.27,3822.0
2019-08-19 12:25:00,390.46,391.56,390.11,391.55,20086.0,390.46,391.56,390.11,391.55,20086.0
2019-08-19 12:30:00,391.51,391.51,390.6,390.61,6434.0,391.51,391.51,390.6,390.61,6434.0
2019-08-19 12:35:00,390.43,390.43,389.66,389.66,4662.0,390.43,390.43,389.66,389.66,4662.0
2019-08-19 12:40:00,389.61,389.66,389.1,389.1,3904.0,389.61,389.66,389.1,389.1,3904.0
2019-08-19 12:45:00,389.21,389.25,388.99,388.99,4089.0,389.21,389.25,388.99,388.99,4089.0
2019-08-19 12:50:00,389.0,389.08,388.49,388.49,3174.0,389.0,389.08,388.49,388.49,3174.0
2019-08-19 12:55:00,388.33,388.43,388.21,388.27,4419.0,388.33,388.43,388.21,388.27,4419.0
2019-08-19 13:00:00,388.27,388.68,388.27,388.68,3701.0,388.27,388.68,388.27,388.68,3701.0
2019-08-19 13:05:00,388.74,389.29,388.67,389.29,4739.0,388.74,389.29,388.67,389.29,4739.0
2019-08-19 13:10:00,389.36,389.74,389.23,389.72,5413.0,389.36,389.74,389.23,389.72,5413.0
2019-08-19 13:15:00,389.74,389.88,389.59,389.69,7167.0,389.74,389.88,389.59,389.69,7167.0
2019-08-19 13:20:00,389.82,390.18,389.82,390.08,4200.0,389.82,390.18,389.82,390.08,4200.0
2019-08-19 13:25:00,390.1,390.17,389.85,390.03,5900.0,390.1,390.17,389.85,390.03,5900.0
2019-08-19 13:30:00,390.03,390.37,390.03,390.17,5327.0,390.03,390.37,390.03,390.17,5327.0
2019-08-19 13:35:00,390.16,390.74,390.15,390.74,6009.0,390.16,390.74,390.15,390.74,6009.0
2019-08-19 13:40:00,390.87,390.95,390.69,390.69,7711.0,390.87,390.95,390.69,390.69,7711.0
2019-08-19 13:45:00,390.69,390.93,390.58,390.62,6411.0,390.69,390.93,390.58,390.62,6411.0
2019-08-19 13:50:00,390.75,391.23,390.61,390.74,7802.0,390.75,391.23,390.61,390.74,7802.0
2019-08-19 13:55:00,390.71,390.77,390.59,390.62,4900.0,390.71,390.77,390.59,390.62,4900.0
2019-08-19 14:00:00,390.64,390.64,390.38,390.54,3458.0,390.64,390.64,390.38,390.54,3458.0
2019-08-19 14:05:00,390.54,391.06,390.54,391.06,5103.0,390.54,391.06,390.54,391.06,5103.0
2019-08-19 14:10:00,391.1,391.45,391.04,391.32,25499.0,391.1,391.45,391.04,391.32,25499.0
2019-08-19 14:15:00,391.31,391.41,390.78,390.78,26261.0,391.31,391.41,390.78,390.78,26261.0
2019-08-19 14:20:00,390.86,390.88,390.7,390.85,3700.0,390.86,390.88,390.7,390.85,3700.0
2019-08-19 14:25:00,390.72,390.97,390.72,390.9,7639.0,390.72,390.97,390.72,390.9,7639.0
2019-08-19 14:30:00,390.84,390.84,390.66,390.76,2402.0,390.84,390.84,390.66,390.76,2402.0
2019-08-19 14:35:00,390.76,390.9,390.54,390.55,4122.0,390.76,390.9,390.54,390.55,4122.0
2019-08-19 14:40:00,390.48,390.64,390.44,390.51,6400.0,390.48,390.64,390.44,390.51,6400.0
2019-08-19 14:45:00,390.51,390.67,390.48,390.67,9513.0,390.51,390.67,390.48,390.67,9513.0
2019-08-19 14:50:00,390.67,391.0,390.67,390.9,25917.0,390.67,391.0,390.67,390.9,25917.0
2019-08-19 14:55:00,390.92,390.99,390.51,390.57,7365.0,390.92,390.99,390.51,390.57,7365.0
2019-08-19 15:00:00,390.64,390.88,390.5,390.81,6900.0,390.64,390.88,390.5,390.81,6900.0
2019-08-19 15:05:00,390.78,391.14,390.55,390.75,19340.0,390.78,391.14,390.55,390.75,19340.0
2019-08-19 15:10:00,390.64,390.73,390.56,390.69,6100.0,390.64,390.73,390.56,390.69,6100.0
2019-08-19 15:15:00,390.73,390.84,390.64,390.83,5369.0,390.73,390.84,390.64,390.83,5369.0
2019-08-19 15:20:00,390.83,390.87,390.62,390.65,14134.0,390.83,390.87,390.62,390.65,14134.0
2019-08-19 15:25:00,390.65,390.81,390.61,390.67,11269.0,390.65,390.81,390.61,390.67,11269.0
2019-08-19 15:30:00,390.65,390.71,389.91,389.94,8936.0,390.65,390.71,389.91,389.94,8936.0
2019-08-19 15:35:00,389.94,389.95,389.51,389.87,12525.0,389.94,389.95,389.51,389.87,12525.0
2019-08-19 15:40:00,389.82,389.82,389.56,389.67,8104.0,389.82,389.82,389.56,389.67,8104.0
2019-08-19 15:45:00,389.65,389.81,389.03,389.06,12214.0,389.65,389.81,389.03,389.06,12214.0
2019-08-19 15:50:00,389.12,389.12,388.4,388.44,19500.0,389.12,389.12,388.4,388.44,19500.0
2019-08-19 15:55:00,388.49,388.7,387.96,388.34,31300.0,388.49,388.7,387.96,388.34,31300.0
2019-08-20 09:30:00,386.95,388.63,386.95,387.97,8751.0,386.95,388.63,386.95,387.97,8751.0
2019-08-20 09:35:00,387.97,387.97,386.88,387.2,6038.0,387.97,387.97,386.88,387.2,6038.0
2019-08-20 09:40:00,387.53,387.87,387.22,387.72,9802.0,387.53,387.87,387.22,387.72,9802.0
2019-08-20 09:45:00,387.71,388.09,387.55,387.61,7256.0,387.71,388.09,387.55,387.61,7256.0
2019-08-20 09:50:00,387.54,387.54,386.77,387.02,3423.0,387.54,387.54,386.77,387.02,3423.0
2019-08-20 09:55:00,387.25,387.47,387.12,387.22,5050.0,387.25,387.47,387.12,387.22,5050.0
2019-08-20 10:00:00,387.11,387.66,387.04,387.66,6430.0,387.11,387.66,387.04,387.66,6430.0
2019-08-20 10:05:00,387.8,388.38,387.8,388.12,4326.0,387.8,388.38,387.8,388.12,4326.0
2019-08-20 10:10:00,388.11,388.72,388.11,388.42,3303.0,388.11,388.72,388.11,388.42,3303.0
2019-08-20 10:15:00,388.5,388.61,388.33,388.56,2700.0,388.5,388.61,388.33,388.56,2700.0
2019-08-20 10:20:00,388.56,388.85,388.44,388.44,3600.0,388.56,388.85,388.44,388.44,3600.0
2019-08-20 10:25:00,388.44,388.84,388.32,388.56,4000.0,388.44,388.84,388.32,388.56,4000.0
2019-08-20 10:30:00,388.56,388.56,388.32,388.46,4400.0,388.56,388.56,388.32,388.46,4400.0
2019-08-20 10:35:00,388.46,388.7,388.36,388.7,4683.0,388.46,388.7,388.36,388.7,4683.0
2019-08-20 10:40:00,388.81,389.1,388.7,389.08,3666.0,388.81,389.1,388.7,389.08,3666.0
2019-08-20 10:45:00,389.08,389.44,389.01,389.23,5028.0,389.08,389.44,389.01,389.23,5028.0
2019-08-20 10:50:00,389.23,389.62,389.23,389.49,4486.0,389.23,389.62,389.23,389.49,4486.0
2019-08-20 10:55:00,389.35,390.01,389.34,389.99,3600.0,389.35,390.01,389.34,389.99,3600.0
2019-08-20 11:00:00,390.12,390.65,389.87,390.49,12425.0,390.12,390.65,389.87,390.49,12425.0
2019-08-20 11:05:00,390.49,390.64,390.24,390.57,9084.0,390.49,390.64,390.24,390.57,9084.0
2019-08-20 11:10:00,390.78,391.36,390.78,391.26,4200.0,390.78,391.36,390.78,391.26,4200.0
2019-08-20 11:15:00,391.22,391.29,391.07,391.18,4098.0,391.22,391.29,391.07,391.18,4098.0
2019-08-20 11:20:00,391.12,391.21,391.05,391.05,2724.0,391.12,391.21,391.05,391.05,2724.0
2019-08-20 11:25:00,390.99,390.99,390.69,390.69,3668.0,390.99,390.99,390.69,390.69,3668.0
2019-08-20 11:30:00,390.62,390.86,390.48,390.79,3700.0,390.62,390.86,390.48,390.79,3700.0
2019-08-20 11:35:00,390.8,391.24,390.54,390.97,5750.0,390.8,391.24,390.54,390.97,5750.0
2019-08-20 11:40:00,390.94,391.06,390.8,390.98,5434.0,390.94,391.06,390.8,390.98,5434.0
2019-08-20 11:45:00,390.89,391.08,390.75,391.08,5200.0,390.89,391.08,390.75,391.08,5200.0
2019-08-20 11:50:00,391.2,391.22,390.93,390.96,3069.0,391.2,391.22,390.93,390.96,3069.0
2019-08-20 11:55:00,391.04,391.31,391.03,391.1,3919.0,391.04,391.31,391.03,391.1,3919.0
2019-08-20 12:00:00,391.2,391.59,391.2,391.57,5300.0,391.2,391.59,391.2,391.57,5300.0
2019-08-20 12:05:00,391.69,391.71,391.27,391.5,23648.0,391.69,391.71,391.27,391.5,23648.0
2019-08-20 12:10:00,391.41,391.65,391.33,391.56,1900.0,391.41,391.65,391.33,391.56,1900.0
2019-08-20 12:15:00,391.54,391.72,391.45,391.69,3400.0,391.54,391.72,391.45,391.69,3400.0
2019-08-20 12:20:00,391.62,391.93,391.61,391.61,2900.0,391.62,391.93,391.61,391.61,2900.0
2019-08-20 12:25:00,391.61,391.68,391.43,391.68,4500.0,391.61,391.68,391.43,391.68,4500.0
2019-08-20 12:30:00,391.66,391.85,391.6,391.61,4400.0,391.66,391.85,391.6,391.61,4400.0
2019-08-20 12:35:00,391.58,391.68,391.41,391.56,4376.0,391.58,391.68,391.41,391.56,4376.0
2019-08-20 12:40:00,391.61,391.74,391.54,391.73,4104.0,391.61,391.74,391.54,391.73,4104.0
2019-08-20 12:45:00,391.85,391.94,391.74,391.81,3852.0,391.85,391.94,391.74,391.81,3852.0
2019-08-20 12:50:00,391.8,391.95,391.67,391.87,2800.0,391.8,391.95,391.67,391.87,2800.0
2019-08-20 12:55:00,391.99,392.0,391.7,391.82,2978.0,391.99,392.0,391.7,391.82,2978.0
2019-08-20 13:00:00,391.82,391.86,391.7,391.82,5167.0,391.82,391.86,391.7,391.82,5167.0
2019-08-20 13:05:00,391.94,391.94,391.73,391.86,3000.0,391.94,391.94,391.73,391.86,3000.0
2019-08-20 13:10:00,391.93,392.17,391.92,392.09,4100.0,391.93,392.17,391.92,392.09,4100.0
2019-08-20 13:15:00,391.99,392.2,391.87,392.2,4976.0,391.99,392.2,391.87,392.2,4976.0
2019-08-20 13:20:00,392.27,392.78,392.22,392.55,6322.0,392.27,392.78,392.22,392.55,6322.0
2019-08-20 13:25:00,392.64,393.0,392.64,393.0,5101.0,392.64,393.0,392.64,393.0,5101.0
2019-08-20 13:30:00,393.07,393.08,392.53,392.53,6740.0,393.07,393.08,392.53,392.53,6740.0
2019-08-20 13:35:00,392.47,392.74,392.12,392.33,7921.0,392.47,392.74,392.12,392.33,7921.0
2019-08-20 13:40:00,392.47,393.08,392.47,392.88,3600.0,392.47,393.08,392.47,392.88,3600.0
2019-08-20 13:45:00,392.85,393.09,392.65,393.06,4193.0,392.85,393.09,392.65,393.06,4193.0
2019-08-20 13:50:00,392.92,393.17,392.71,393.14,58091.0,392.92,393.17,392.71,393.14,58091.0
2019-08-20 13:55:00,393.14,393.51,393.06,393.29,3200.0,393.14,393.51,393.06,393.29,3200.0
2019-08-20 14:00:00,393.29,393.29,392.24,392.29,11722.0,393.29,393.29,392.24,392.29,11722.0
2019-08-20 14:05:00,392.25,392.76,392.24,392.38,10424.0,392.25,392.76,392.24,392.38,10424.0
2019-08-20 14:10:00,392.38,392.74,392.37,392.54,4501.0,392.38,392.74,392.37,392.54,4501.0
2019-08-20 14:15:00,392.63,392.73,392.47,392.71,7400.0,392.63,392.73,392.47,392.71,7400.0
2019-08-20 14:20:00,392.67,393.0,392.38,392.79,7000.0,392.67,393.0,392.38,392.79,7000.0
2019-08-20 14:25:00,392.77,393.34,392.77,393.29,4000.0,392.77,393.34,392.77,393.29,4000.0
2019-08-20 14:30:00,393.14,393.58,393.14,393.58,5300.0,393.14,393.58,393.14,393.58,5300.0
2019-08-20 14:35:00,393.54,393.76,393.54,393.63,3647.0,393.54,393.76,393.54,393.63,3647.0
2019-08-20 14:40:00,393.7,393.92,393.51,393.51,8689.0,393.7,393.92,393.51,393.51,8689.0
2019-08-20 14:45:00,393.62,393.92,393.56,393.8,5600.0,393.62,393.92,393.56,393.8,5600.0
2019-08-20 14:50:00,393.72,393.74,393.23,393.69,4274.0,393.72,393.74,393.23,393.69,4274.0
2019-08-20 14:55:00,393.82,393.9,393.65,393.7,4212.0,393.82,393.9,393.65,393.7,4212.0
2019-08-20 15:00:00,393.68,393.83,393.22,393.24,31500.0,393.68,393.83,393.22,393.24,31500.0
2019-08-20 15:05:00,393.28,393.42,393.16,393.33,9201.0,393.28,393.42,393.16,393.33,9201.0
2019-08-20 15:10:00,393.34,393.44,393.07,393.1,14439.0,393.34,393.44,393.07,393.1,14439.0
2019-08-20 15:15:00,393.21,393.62,393.21,393.6,16386.0,393.21,393.62,393.21,393.6,16386.0
2019-08-20 15:20:00,393.61,393.86,393.38,393.45,5500.0,393.61,393.86,393.38,393.45,5500.0
2019-08-20 15:25:00,393.45,394.14,393.32,393.81,28689.0,393.45,394.14,393.32,393.81,28689.0
2019-08-20 15:30:00,393.81,394.2,393.49,393.56,23882.0,393.81,394.2,393.49,393.56,23882.0
2019-08-20 15:35:00,393.61,393.61,393.11,393.11,4100.0,393.61,393.61,393.11,393.11,4100.0
2019-08-20 15:40:00,393.06,393.06,392.35,392.47,6600.0,393.06,393.06,392.35,392.47,6600.0
2019-08-20 15:45:00,392.39,392.54,391.99,392.2,7253.0,392.39,392.54,391.99,392.2,7253.0
2019-08-20 15:50:00,392.46,392.47,391.74,391.87,8900.0,392.46,392.47,391.74,391.87,8900.0
2019-08-20 15:55:00,391.74,391.83,391.03,391.55,41102.0,391.74,391.83,391.03,391.55,41102.0
2019-08-21 09:30:00,393.3,393.49,391.55,391.55,11049.0,393.3,393.49,391.55,391.55,11049.0
2019-08-21 09:35:00,391.75,392.58,391.75,392.43,9414.0,391.75,392.58,391.75,392.43,9414.0
2019-08-21 09:40:00,392.27,393.19,390.68,390.68,19844.0,392.27,393.19,390.68,390.68,19844.0
2019-08-21 09:45:00,390.68,391.51,390.68,391.17,8191.0,390.68,391.51,390.68,391.17,8191.0
2019-08-21 09:50:00,391.18,391.66,390.82,390.86,7187.0,391.18,391.66,390.82,390.86,7187.0
2019-08-21 09:55:00,390.99,391.03,390.57,391.03,6081.0,390.99,391.03,390.57,391.03,6081.0
2019-08-21 10:00:00,391.03,391.03,390.28,390.62,11404.0,391.03,391.03,390.28,390.62,11404.0
2019-08-21 10:05:00,390.66,390.8,389.87,389.91,11862.0,390.66,390.8,389.87,389.91,11862.0
2019-08-21 10:10:00,389.98,390.45,389.52,390.06,17112.0,389.98,390.45,389.52,390.06,17112.0
2019-08-21 10:15:00,389.94,390.32,389.55,390.09,6768.0,389.94,390.32,389.55,390.09,6768.0
2019-08-21 10:20:00,390.08,390.83,389.94,390.57,7626.0,390.08,390.83,389.94,390.57,7626.0
2019-08-21 10:25:00,390.56,390.8,390.51,390.52,8823.0,390.56,390.8,390.51,390.52,8823.0
2019-08-21 10:30:00,390.41,390.92,390.41,390.8,5384.0,390.41,390.92,390.41,390.8,5384.0
2019-08-21 10:35:00,390.92,391.39,390.92,391.02,5036.0,390.92,391.39,390.92,391.02,5036.0
2019-08-21 10:40:00,390.97,391.27,390.93,391.25,2900.0,390.97,391.27,390.93,391.25,2900.0
2019-08-21 10:45:00,391.25,391.38,391.06,391.34,8776.0,391.25,391.38,391.06,391.34,8776.0
2019-08-21 10:50:00,391.45,391.76,391.3,391.3,5361.0,391.45,391.76,391.3,391.3,5361.0
2019-08-21 10:55:00,391.25,391.6,390.86,391.6,6954.0,391.25,391.6,390.86,391.6,6954.0
2019-08-21 11:00:00,391.61,391.85,391.38,391.85,3800.0,391.61,391.85,391.38,391.85,3800.0
2019-08-21 11:05:00,391.85,392.34,391.74,392.09,5209.0,391.85,392.34,391.74,392.09,5209.0
2019-08-21 11:10:00,392.02,392.24,391.5,391.51,3700.0,392.02,392.24,391.5,391.51,3700.0
2019-08-21 11:15:00,391.56,391.66,391.42,391.42,2492.0,391.56,391.66,391.42,391.42,2492.0
2019-08-21 11:20:00,391.42,391.42,391.12,391.25,5905.0,391.42,391.42,391.12,391.25,5905.0
2019-08-21 11:25:00,391.37,391.63,391.21,391.21,4100.0,391.37,391.63,391.21,391.21,4100.0
2019-08-21 11:30:00,391.21,391.21,390.74,390.8,5468.0,391.21,391.21,390.74,390.8,5468.0
2019-08-21 11:35:00,390.8,391.19,390.72,391.19,5800.0,390.8,391.19,390.72,391.19,5800.0
2019-08-21 11:40:00,391.15,391.48,391.04,391.4,4361.0,391.15,391.48,391.04,391.4,4361.0
2019-08-21 11:45:00,391.4,391.46,391.28,391.39,4041.0,391.4,391.46,391.28,391.39,4041.0
2019-08-21 11:50:00,391.39,391.4,391.15,391.27,6000.0,391.39,391.4,391.15,391.27,6000.0
2019-08-21 11:55:00,391.4,391.73,391.4,391.56,5528.0,391.4,391.73,391.4,391.56,5528.0
2019-08-21 12:00:00,391.63,391.63,391.14,391.14,4552.0,391.63,391.63,391.14,391.14,4552.0
2019-08-21 12:05:00,391.13,391.47,390.91,391.47,3368.0,391.13,391.47,390.91,391.47,3368.0
2019-08-21 12:10:00,391.46,391.72,391.43,391.53,5600.0,391.46,391.72,391.43,391.53,5600.0
2019-08-21 12:15:00,391.43,391.75,391.43,391.75,3000.0,391.43,391.75,391.43,391.75,3000.0
2019-08-21 12:20:00,391.63,391.63,391.15,391.29,3319.0,391.63,391.63,391.15,391.29,3319.0
2019-08-21 12:25:00,391.29,391.41,391.16,391.36,5100.0,391.29,391.41,391.16,391.36,5100.0
2019-08-21 12:30:00,391.35,391.82,391.29,391.81,8948.0,391.35,391.82,391.29,391.81,8948.0
2019-08-21 12:35:00,391.81,391.84,391.43,391.59,8687.0,391.81,391.84,391.43,391.59,8687.0
2019-08-21 12:40:00,391.57,391.69,391.16,391.16,4448.0,391.57,391.69,391.16,391.16,4448.0
2019-08-21 12:45:00,391.26,391.26,390.9,390.9,3800.0,391.26,391.26,390.9,390.9,3800.0
2019-08-21 12:50:00,390.84,391.42,390.84,391.32,4018.0,390.84,391.42,390.84,391.32,4018.0
2019-08-21 12:55:00,391.2,391.59,391.2,391.5,5320.0,391.2,391.59,391.2,391.5,5320.0
2019-08-21 13:00:00,391.42,391.42,391.22,391.22,2900.0,391.42,391.42,391.22,391.22,2900.0
2019-08-21 13:05:00,391.36,391.53,391.22,391.22,2400.0,391.36,391.53,391.22,391.22,2400.0
2019-08-21 13:10:00,391.35,391.35,391.16,391.35,5433.0,391.35,391.35,391.16,391.35,5433.0
2019-08-21 13:15:00,391.37,391.39,391.22,391.36,4297.0,391.37,391.39,391.22,391.36,4297.0
2019-08-21 13:20:00,391.39,391.55,391.37,391.53,2268.0,391.39,391.55,391.37,391.53,2268.0
2019-08-21 13:25:00,391.58,391.69,391.45,391.47,2500.0,391.58,391.69,391.45,391.47,2500.0
2019-08-21 13:30:00,391.58,391.58,391.41,391.46,2200.0,391.58,391.58,391.41,391.46,2200.0
2019-08-21 13:35:00,391.5,391.51,391.31,391.48,3879.0,391.5,391.51,391.31,391.48,3879.0
2019-08-21 13:40:00,391.41,391.74,391.4,391.54,4001.0,391.41,391.74,391.4,391.54,4001.0
2019-08-21 13:45:00,391.5,391.6,391.34,391.6,3100.0,391.5,391.6,391.34,391.6,3100.0
2019-08-21 13:50:00,391.66,391.77,391.63,391.69,2801.0,391.66,391.77,391.63,391.69,2801.0
2019-08-21 13:55:00,391.68,391.91,391.62,391.87,2210.0,391.68,391.91,391.62,391.87,2210.0
2019-08-21 14:00:00,391.81,392.12,391.44,392.12,12239.0,391.81,392.12,391.44,392.12,12239.0
2019-08-21 14:05:00,392.11,392.11,391.82,391.85,3290.0,392.11,392.11,391.82,391.85,3290.0
2019-08-21 14:10:00,391.97,391.98,391.47,391.85,3968.0,391.97,391.98,391.47,391.85,3968.0
2019-08-21 14:15:00,391.79,392.02,391.71,391.94,11415.0,391.79,392.02,391.71,391.94,11415.0
2019-08-21 14:20:00,392.0,392.14,391.66,391.76,5775.0,392.0,392.14,391.66,391.76,5775.0
2019-08-21 14:25:00,391.75,391.87,391.66,391.85,1800.0,391.75,391.87,391.66,391.85,1800.0
2019-08-21 14:30:00,391.84,391.93,391.69,391.73,7347.0,391.84,391.93,391.69,391.73,7347.0
2019-08-21 14:35:00,391.67,391.67,391.36,391.54,3701.0,391.67,391.67,391.36,391.54,3701.0
2019-08-21 14:40:00,391.63,391.81,391.59,391.74,5166.0,391.63,391.81,391.59,391.74,5166.0
2019-08-21 14:45:00,391.82,391.88,391.48,391.59,5700.0,391.82,391.88,391.48,391.59,5700.0
2019-08-21 14:50:00,391.58,391.8,391.58,391.8,3700.0,391.58,391.8,391.58,391.8,3700.0
2019-08-21 14:55:00,391.69,391.94,391.69,391.94,3200.0,391.69,391.94,391.69,391.94,3200.0
2019-08-21 15:00:00,391.83,392.07,391.83,392.07,5302.0,391.83,392.07,391.83,392.07,5302.0
2019-08-21 15:05:00,392.06,392.08,391.79,392.02,5325.0,392.06,392.08,391.79,392.02,5325.0
2019-08-21 15:10:00,392.09,392.5,392.05,392.5,4957.0,392.09,392.5,392.05,392.5,4957.0
2019-08-21 15:15:00,392.5,392.69,392.42,392.59,7102.0,392.5,392.69,392.42,392.59,7102.0
2019-08-21 15:20:00,392.59,392.61,392.16,392.54,4706.0,392.59,392.61,392.16,392.54,4706.0
2019-08-21 15:25:00,392.57,393.68,392.54,393.67,27382.0,392.57,393.68,392.54,393.67,27382.0
2019-08-21 15:30:00,393.68,393.69,392.93,393.05,7763.0,393.68,393.69,392.93,393.05,7763.0
2019-08-21 15:35:00,393.16,393.94,393.16,393.45,20792.0,393.16,393.94,393.16,393.45,20792.0
2019-08-21 15:40:00,393.42,393.45,392.84,393.11,3700.0,393.42,393.45,392.84,393.11,3700.0
2019-08-21 15:45:00,392.87,392.92,392.53,392.53,6508.0,392.87,392.92,392.53,392.53,6508.0
2019-08-21 15:50:00,392.67,393.08,392.46,392.84,12106.0,392.67,393.08,392.46,392.84,12106.0
2019-08-21 15:55:00,392.77,392.77,391.84,392.18,33886.0,392.77,392.77,391.84,392.18,33886.0
2019-08-22 09:30:00,392.68,392.68,390.47,391.52,8961.0,392.68,392.68,390.47,391.52,8961.0
2019-08-22 09:35:00,391.28,391.88,390.89,391.75,4300.0,391.28,391.88,390.89,391.75,4300.0
2019-08-22 09:40:00,391.72,392.31,391.24,392.14,2220.0,391.72,392.31,391.24,392.14,2220.0
2019-08-22 09:45:00,391.98,391.98,391.21,391.21,2100.0,391.98,391.98,391.21,391.21,2100.0
2019-08-22 09:50:00,390.99,391.3,390.66,391.3,3189.0,390.99,391.3,390.66,391.3,3189.0
2019-08-22 09:55:00,391.39,391.43,390.87,391.38,6738.0,391.39,391.43,390.87,391.38,6738.0
2019-08-22 10:00:00,391.59,391.74,391.38,391.74,6768.0,391.59,391.74,391.38,391.74,6768.0
2019-08-22 10:05:00,391.61,391.71,391.34,391.61,6171.0,391.61,391.71,391.34,391.61,6171.0
2019-08-22 10:10:00,391.55,391.64,391.46,391.49,1676.0,391.55,391.64,391.46,391.49,1676.0
2019-08-22 10:15:00,391.48,391.48,390.88,390.93,1400.0,391.48,391.48,390.88,390.93,1400.0
2019-08-22 10:20:00,391.0,391.0,390.14,390.15,4465.0,391.0,391.0,390.14,390.15,4465.0
2019-08-22 10:25:00,390.06,390.09,389.29,390.09,4049.0,390.06,390.09,389.29,390.09,4049.0
2019-08-22 10:30:00,389.95,389.95,388.94,389.26,9716.0,389.95,389.95,388.94,389.26,9716.0
2019-08-22 10:35:00,389.21,389.21,388.54,388.82,3009.0,389.21,389.21,388.54,388.82,3009.0
2019-08-22 10:40:00,388.68,388.92,388.0,388.08,6499.0,388.68,388.92,388.0,388.08,6499.0
2019-08-22 10:45:00,388.08,388.98,388.07,388.8,5726.0,388.08,388.98,388.07,388.8,5726.0
2019-08-22 10:50:00,388.78,388.81,387.95,388.0,11008.0,388.78,388.81,387.95,388.0,11008.0
2019-08-22 10:55:00,387.87,388.15,387.43,387.61,12691.0,387.87,388.15,387.43,387.61,12691.0
2019-08-22 11:00:00,387.82,388.31,387.78,387.99,5908.0,387.82,388.31,387.78,387.99,5908.0
2019-08-22 11:05:00,387.99,388.57,387.72,388.57,3682.0,387.99,388.57,387.72,388.57,3682.0
2019-08-22 11:10:00,388.56,388.94,388.49,388.5,6969.0,388.56,388.94,388.49,388.5,6969.0
2019-08-22 11:15:00,388.5,388.84,388.44,388.68,1600.0,388.5,388.84,388.44,388.68,1600.0
2019-08-22 11:20:00,388.68,388.87,388.58,388.73,1900.0,388.68,388.87,388.58,388.73,1900.0
2019-08-22 11:25:00,388.73,388.84,388.51,388.51,3000.0,388.73,388.84,388.51,388.51,3000.0
2019-08-22 11:30:00,388.51,388.66,388.41,388.44,2700.0,388.51,388.66,388.41,388.44,2700.0
2019-08-22 11:35:00,388.51,388.71,388.5,388.69,2527.0,388.51,388.71,388.5,388.69,2527.0
2019-08-22 11:40:00,388.69,388.79,388.56,388.63,1300.0,388.69,388.79,388.56,388.63,1300.0
2019-08-22 11:45:00,388.73,388.78,388.42,388.5,2142.0,388.73,388.78,388.42,388.5,2142.0
2019-08-22 11:50:00,388.42,388.94,388.26,388.88,3036.0,388.42,388.94,388.26,388.88,3036.0
2019-08-22 11:55:00,388.88,388.92,388.79,388.79,2275.0,388.88,388.92,388.79,388.79,2275.0
2019-08-22 12:00:00,388.79,389.28,388.61,389.27,2222.0,388.79,389.28,388.61,389.27,2222.0
2019-08-22 12:05:00,389.32,389.41,389.32,389.33,900.0,389.32,389.41,389.32,389.33,900.0
2019-08-22 12:10:00,389.44,389.54,389.3,389.39,3628.0,389.44,389.54,389.3,389.39,3628.0
2019-08-22 12:15:00,389.38,389.39,389.3,389.33,2117.0,389.38,389.39,389.3,389.33,2117.0
2019-08-22 12:20:00,389.29,389.34,389.07,389.08,4012.0,389.29,389.34,389.07,389.08,4012.0
2019-08-22 12:25:00,389.08,389.94,389.08,389.93,6681.0,389.08,389.94,389.08,389.93,6681.0
2019-08-22 12:30:00,389.93,390.16,389.59,389.94,4794.0,389.93,390.16,389.59,389.94,4794.0
2019-08-22 12:35:00,389.96,390.24,389.94,390.02,4411.0,389.96,390.24,389.94,390.02,4411.0
2019-08-22 12:40:00,390.02,390.19,389.94,390.19,5884.0,390.02,390.19,389.94,390.19,5884.0
2019-08-22 12:45:00,390.09,390.64,390.06,390.49,4300.0,390.09,390.64,390.06,390.49,4300.0
2019-08-22 12:50:00,390.41,390.43,390.27,390.35,1505.0,390.41,390.43,390.27,390.35,1505.0
2019-08-22 12:55:00,390.35,390.35,390.08,390.08,3700.0,390.35,390.35,390.08,390.08,3700.0
2019-08-22 13:00:00,390.08,390.08,389.99,390.01,2078.0,390.08,390.08,389.99,390.01,2078.0
2019-08-22 13:05:00,390.01,390.01,389.84,389.89,3705.0,390.01,390.01,389.84,389.89,3705.0
2019-08-22 13:10:00,389.88,390.25,389.88,390.25,4263.0,389.88,390.25,389.88,390.25,4263.0
2019-08-22 13:15:00,390.25,390.32,390.17,390.32,1570.0,390.25,390.32,390.17,390.32,1570.0
2019-08-22 13:20:00,390.32,390.86,390.32,390.83,3200.0,390.32,390.86,390.32,390.83,3200.0
2019-08-22 13:25:00,390.84,391.0,390.72,390.97,2000.0,390.84,391.0,390.72,390.97,2000.0
2019-08-22 13:30:00,390.93,391.0,390.68,390.85,2498.0,390.93,391.0,390.68,390.85,2498.0
2019-08-22 13:35:00,390.87,391.04,390.81,390.88,1900.0,390.87,391.04,390.81,390.88,1900.0
2019-08-22 13:40:00,390.88,391.0,390.71,390.74,2001.0,390.88,391.0,390.71,390.74,2001.0
2019-08-22 13:45:00,390.83,390.84,390.61,390.74,2895.0,390.83,390.84,390.61,390.74,2895.0
2019-08-22 13:50:00,390.77,390.78,390.53,390.66,1650.0,390.77,390.78,390.53,390.66,1650.0
2019-08-22 13:55:00,390.64,390.66,390.55,390.55,1608.0,390.64,390.66,390.55,390.55,1608.0
2019-08-22 14:00:00,390.66,391.0,390.47,390.99,2806.0,390.66,391.0,390.47,390.99,2806.0
2019-08-22 14:05:00,390.99,391.09,390.83,390.93,1400.0,390.99,391.09,390.83,390.93,1400.0
2019-08-22 14:10:00,390.93,390.95,390.62,390.73,2652.0,390.93,390.95,390.62,390.73,2652.0
2019-08-22 14:15:00,390.78,391.07,390.7,391.07,4264.0,390.78,391.07,390.7,391.07,4264.0
2019-08-22 14:20:00,391.15,391.17,390.82,390.92,2919.0,391.15,391.17,390.82,390.92,2919.0
2019-08-22 14:25:00,391.16,391.16,390.93,390.97,2491.0,391.16,391.16,390.93,390.97,2491.0
2019-08-22 14:30:00,391.05,391.13,390.93,391.07,2798.0,391.05,391.13,390.93,391.07,2798.0
2019-08-22 14:35:00,391.0,391.48,390.96,391.48,4451.0,391.0,391.48,390.96,391.48,4451.0
2019-08-22 14:40:00,391.48,391.72,391.48,391.72,1500.0,391.48,391.72,391.48,391.72,1500.0
2019-08-22 14:45:00,391.96,392.4,391.82,392.36,8470.0,391.96,392.4,391.82,392.36,8470.0
2019-08-22 14:50:00,392.37,392.66,392.37,392.51,2199.0,392.37,392.66,392.37,392.51,2199.0
2019-08-22 14:55:00,392.51,392.51,392.29,392.35,3265.0,392.51,392.51,392.29,392.35,3265.0
2019-08-22 15:00:00,392.29,392.29,391.87,391.91,11765.0,392.29,392.29,391.87,391.91,11765.0
2019-08-22 15:05:00,391.91,392.04,391.79,391.8,10352.0,391.91,392.04,391.79,391.8,10352.0
2019-08-22 15:10:00,391.76,391.89,391.54,391.82,6210.0,391.76,391.89,391.54,391.82,6210.0
2019-08-22 15:15:00,391.85,391.85,391.51,391.58,2452.0,391.85,391.85,391.51,391.58,2452.0
2019-08-22 15:20:00,391.54,391.63,391.38,391.49,2600.0,391.54,391.63,391.38,391.49,2600.0
2019-08-22 15:25:00,391.46,392.83,391.43,392.81,45617.0,391.46,392.83,391.43,392.81,45617.0
2019-08-22 15:30:00,392.81,392.81,391.59,391.59,5749.0,392.81,392.81,391.59,391.59,5749.0
2019-08-22 15:35:00,391.61,391.61,391.3,391.34,2800.0,391.61,391.61,391.3,391.34,2800.0
2019-08-22 15:40:00,391.48,392.56,391.47,392.55,17796.0,391.48,392.56,391.47,392.55,17796.0
2019-08-22 15:45:00,392.63,393.13,392.59,392.89,33916.0,392.63,393.13,392.59,392.89,33916.0
2019-08-22 15:50:00,392.98,392.98,391.9,391.99,11251.0,392.98,392.98,391.9,391.99,11251.0
2019-08-22 15:55:00,391.82,391.93,391.01,391.34,19851.0,391.82,391.93,391.01,391.34,19851.0
2019-08-23 09:30:00,388.67,390.71,388.54,390.28,9328.0,388.67,390.71,388.54,390.28,9328.0
2019-08-23 09:35:00,390.28,390.44,389.56,390.13,3702.0,390.28,390.44,389.56,390.13,3702.0
2019-08-23 09:40:00,390.68,393.34,390.68,393.34,8295.0,390.68,393.34,390.68,393.34,8295.0
2019-08-23 09:45:00,393.8,394.14,392.42,392.43,11502.0,393.8,394.14,392.42,392.43,11502.0
2019-08-23 09:50:00,392.01,392.33,390.7,391.07,4546.0,392.01,392.33,390.7,391.07,4546.0
2019-08-23 09:55:00,391.05,392.06,390.74,392.06,2700.0,391.05,392.06,390.74,392.06,2700.0
2019-08-23 10:00:00,391.71,393.9,391.18,393.63,9103.0,391.71,393.9,391.18,393.63,9103.0
2019-08-23 10:05:00,393.96,394.11,393.07,393.13,3200.0,393.96,394.11,393.07,393.13,3200.0
2019-08-23 10:10:00,393.07,393.75,392.2,393.75,5697.0,393.07,393.75,392.2,393.75,5697.0
2019-08-23 10:15:00,393.68,394.59,393.5,394.59,8719.0,393.68,394.59,393.5,394.59,8719.0
2019-08-23 10:20:00,394.6,394.76,393.89,393.89,5020.0,394.6,394.76,393.89,393.89,5020.0
2019-08-23 10:25:00,393.73,393.73,392.89,393.12,1457.0,393.73,393.73,392.89,393.12,1457.0
2019-08-23 10:30:00,393.07,394.44,393.07,394.12,3720.0,393.07,394.44,393.07,394.12,3720.0
2019-08-23 10:35:00,394.47,395.36,394.47,395.36,5044.0,394.47,395.36,394.47,395.36,5044.0
2019-08-23 10:40:00,395.37,395.37,394.54,394.55,2139.0,395.37,395.37,394.54,394.55,2139.0
2019-08-23 10:45:00,394.77,394.8,394.47,394.61,3300.0,394.77,394.8,394.47,394.61,3300.0
2019-08-23 10:50:00,394.75,394.81,394.52,394.77,6023.0,394.75,394.81,394.52,394.77,6023.0
2019-08-23 10:55:00,394.76,394.76,394.22,394.23,7518.0,394.76,394.76,394.22,394.23,7518.0
2019-08-23 11:00:00,394.24,394.28,391.12,391.86,14669.0,394.24,394.28,391.12,391.86,14669.0
2019-08-23 11:05:00,392.12,392.4,389.61,389.61,6019.0,392.12,392.4,389.61,389.61,6019.0
2019-08-23 11:10:00,389.37,391.07,389.21,390.18,6300.0,389.37,391.07,389.21,390.18,6300.0
2019-08-23 11:15:00,390.05,390.52,389.94,390.26,5039.0,390.05,390.52,389.94,390.26,5039.0
2019-08-23 11:20:00,390.26,390.42,389.58,390.19,8183.0,390.26,390.42,389.58,390.19,8183.0
2019-08-23 11:25:00,390.18,390.56,389.76,390.3,6109.0,390.18,390.56,389.76,390.3,6109.0
2019-08-23 11:30:00,390.22,390.22,389.88,389.94,3348.0,390.22,390.22,389.88,389.94,3348.0
2019-08-23 11:35:00,390.05,390.05,389.36,389.84,5339.0,390.05,390.05,389.36,389.84,5339.0
2019-08-23 11:40:00,389.74,390.46,389.65,390.37,4800.0,389.74,390.46,389.65,390.37,4800.0
2019-08-23 11:45:00,390.37,390.37,389.85,390.08,6910.0,390.37,390.37,389.85,390.08,6910.0
2019-08-23 11:50:00,390.09,390.33,389.91,389.91,2900.0,390.09,390.33,389.91,389.91,2900.0
2019-08-23 11:55:00,389.84,390.1,389.46,389.55,7100.0,389.84,390.1,389.46,389.55,7100.0
2019-08-23 12:00:00,389.54,389.72,389.34,389.7,5796.0,389.54,389.72,389.34,389.7,5796.0
2019-08-23 12:05:00,389.68,390.24,389.58,390.24,16171.0,389.68,390.24,389.58,390.24,16171.0
2019-08-23 12:10:00,390.24,390.41,390.02,390.24,1706.0,390.24,390.41,390.02,390.24,1706.0
2019-08-23 12:15:00,390.21,390.45,390.21,390.38,3000.0,390.21,390.45,390.21,390.38,3000.0
2019-08-23 12:20:00,390.34,390.34,389.58,389.82,3047.0,390.34,390.34,389.58,389.82,3047.0
2019-08-23 12:25:00,389.76,389.82,389.31,389.31,3644.0,389.76,389.82,389.31,389.31,3644.0
2019-08-23 12:30:00,389.33,389.93,389.32,389.91,1800.0,389.33,389.93,389.32,389.91,1800.0
2019-08-23 12:35:00,389.99,389.99,389.74,389.74,900.0,389.99,389.99,389.74,389.74,900.0
2019-08-23 12:40:00,389.7,389.74,389.58,389.59,5425.0,389.7,389.74,389.58,389.59,5425.0
2019-08-23 12:45:00,389.54,389.54,388.86,388.86,3700.0,389.54,389.54,388.86,388.86,3700.0
2019-08-23 12:50:00,388.86,388.98,388.63,388.88,4620.0,388.86,388.98,388.63,388.88,4620.0
2019-08-23 12:55:00,389.04,389.23,388.89,389.12,3000.0,389.04,389.23,388.89,389.12,3000.0
2019-08-23 13:00:00,389.01,389.01,388.28,388.28,3014.0,389.01,389.01,388.28,388.28,3014.0
2019-08-23 13:05:00,388.25,388.28,387.9,388.06,3608.0,388.25,388.28,387.9,388.06,3608.0
2019-08-23 13:10:00,387.98,388.75,387.98,388.43,1916.0,387.98,388.75,387.98,388.43,1916.0
2019-08-23 13:15:00,388.43,388.43,388.03,388.04,5008.0,388.43,388.43,388.03,388.04,5008.0
2019-08-23 13:20:00,387.99,387.99,387.38,387.48,4273.0,387.99,387.99,387.38,387.48,4273.0
2019-08-23 13:25:00,387.38,387.81,387.34,387.64,4067.0,387.38,387.81,387.34,387.64,4067.0
2019-08-23 13:30:00,387.6,388.0,387.6,388.0,2500.0,387.6,388.0,387.6,388.0,2500.0
2019-08-23 13:35:00,388.0,388.31,387.87,388.29,4500.0,388.0,388.31,387.87,388.29,4500.0
2019-08-23 13:40:00,388.29,388.43,388.0,388.0,10800.0,388.29,388.43,388.0,388.0,10800.0
2019-08-23 13:45:00,387.9,388.13,387.6,388.11,2100.0,387.9,388.13,387.6,388.11,2100.0
2019-08-23 13:50:00,388.11,388.57,388.04,388.46,5394.0,388.11,388.57,388.04,388.46,5394.0
2019-08-23 13:55:00,388.46,388.54,388.45,388.45,2063.0,388.46,388.54,388.45,388.45,2063.0
2019-08-23 14:00:00,388.43,388.48,387.65,387.66,6360.0,388.43,388.48,387.65,387.66,6360.0
2019-08-23 14:05:00,387.65,388.25,387.38,387.92,3700.0,387.65,388.25,387.38,387.92,3700.0
2019-08-23 14:10:00,387.88,388.0,387.8,387.84,4559.0,387.88,388.0,387.8,387.84,4559.0
2019-08-23 14:15:00,387.94,388.09,387.93,388.08,5638.0,387.94,388.09,387.93,388.08,5638.0
2019-08-23 14:20:00,388.2,388.3,388.1,388.1,4305.0,388.2,388.3,388.1,388.1,4305.0
2019-08-23 14:25:00,388.06,388.13,387.98,388.1,2805.0,388.06,388.13,387.98,388.1,2805.0
2019-08-23 14:30:00,388.2,388.2,387.94,388.18,3311.0,388.2,388.2,387.94,388.18,3311.0
2019-08-23 14:35:00,388.18,388.18,387.8,387.81,5129.0,388.18,388.18,387.8,387.81,5129.0
2019-08-23 14:40:00,387.8,388.06,387.77,388.0,6200.0,387.8,388.06,387.77,388.0,6200.0
2019-08-23 14:45:00,387.98,388.19,387.6,387.73,6104.0,387.98,388.19,387.6,387.73,6104.0
2019-08-23 14:50:00,387.72,387.95,387.55,387.67,10342.0,387.72,387.95,387.55,387.67,10342.0
2019-08-23 14:55:00,387.6,387.85,387.52,387.74,5617.0,387.6,387.85,387.52,387.74,5617.0
2019-08-23 15:00:00,387.74,387.82,387.63,387.79,6200.0,387.74,387.82,387.63,387.79,6200.0
2019-08-23 15:05:00,387.91,388.2,387.89,388.0,5024.0,387.91,388.2,387.89,388.0,5024.0
2019-08-23 15:10:00,387.99,387.99,387.47,387.79,13359.0,387.99,387.99,387.47,387.79,13359.0
2019-08-23 15:15:00,387.96,388.3,387.95,388.17,7141.0,387.96,388.3,387.95,388.17,7141.0
2019-08-23 15:20:00,388.23,388.5,388.12,388.24,9254.0,388.23,388.5,388.12,388.24,9254.0
2019-08-23 15:25:00,388.15,389.03,388.13,388.27,31286.0,388.15,389.03,388.13,388.27,31286.0
2019-08-23 15:30:00,388.12,388.33,387.4,387.4,12408.0,388.12,388.33,387.4,387.4,12408.0
2019-08-23 15:35:00,387.38,387.38,386.28,386.4,7584.0,387.38,387.38,386.28,386.4,7584.0
2019-08-23 15:40:00,386.22,386.39,385.46,385.48,5799.0,386.22,386.39,385.46,385.48,5799.0
2019-08-23 15:45:00,385.55,385.72,385.1,385.56,31351.0,385.55,385.72,385.1,385.56,31351.0
2019-08-23 15:50:00,385.52,385.62,384.99,385.09,26140.0,385.52,385.62,384.99,385.09,26140.0
2019-08-23 15:55:00,385.01,385.75,384.43,385.53,77093.0,385.01,385.75,384.43,385.53,77093.0
2019-08-26 09:30:00,387.85,390.43,387.13,389.84,17285.0,387.85,390.43,387.13,389.84,17285.0
2019-08-26 09:35:00,389.08,391.0,388.95,390.4,16353.0,389.08,391.0,388.95,390.4,16353.0
2019-08-26 09:40:00,390.39,390.39,388.99,389.23,18470.0,390.39,390.39,388.99,389.23,18470.0
2019-08-26 09:45:00,389.24,390.05,389.23,389.92,5524.0,389.24,390.05,389.23,389.92,5524.0
2019-08-26 09:50:00,390.12,391.11,390.12,390.52,3015.0,390.12,391.11,390.12,390.52,3015.0
2019-08-26 09:55:00,390.79,392.0,390.78,391.9,6151.0,390.79,392.0,390.78,391.9,6151.0
2019-08-26 10:00:00,391.85,392.05,391.47,391.82,5400.0,391.85,392.05,391.47,391.82,5400.0
2019-08-26 10:05:00,391.87,392.49,391.81,392.47,5300.0,391.87,392.49,391.81,392.47,5300.0
2019-08-26 10:10:00,392.46,393.08,392.2,392.64,5200.0,392.46,393.08,392.2,392.64,5200.0
2019-08-26 10:15:00,392.5,393.16,392.5,392.94,5744.0,392.5,393.16,392.5,392.94,5744.0
2019-08-26 10:20:00,392.91,393.93,392.68,393.93,6363.0,392.91,393.93,392.68,393.93,6363.0
2019-08-26 10:25:00,393.81,394.18,393.17,393.91,21221.0,393.81,394.18,393.17,393.91,21221.0
2019-08-26 10:30:00,393.87,394.0,393.42,393.85,5502.0,393.87,394.0,393.42,393.85,5502.0
2019-08-26 10:35:00,393.98,394.02,393.75,393.92,11069.0,393.98,394.02,393.75,393.92,11069.0
2019-08-26 10:40:00,393.8,394.08,393.32,393.89,7002.0,393.8,394.08,393.32,393.89,7002.0
2019-08-26 10:45:00,393.83,395.03,393.83,394.86,29468.0,393.83,395.03,393.83,394.86,29468.0
2019-08-26 10:50:00,394.86,395.69,394.78,395.13,15401.0,394.86,395.69,394.78,395.13,15401.0
2019-08-26 10:55:00,395.05,395.05,393.65,393.65,17442.0,395.05,395.05,393.65,393.65,17442.0
2019-08-26 11:00:00,393.84,395.12,393.83,395.02,5400.0,393.84,395.12,393.83,395.02,5400.0
2019-08-26 11:05:00,395.02,395.44,394.98,395.3,7930.0,395.02,395.44,394.98,395.3,7930.0
2019-08-26 11:10:00,395.13,396.16,394.98,395.19,14424.0,395.13,396.16,394.98,395.19,14424.0
2019-08-26 11:15:00,395.32,395.32,394.74,394.74,3922.0,395.32,395.32,394.74,394.74,3922.0
2019-08-26 11:20:00,394.74,395.09,394.42,395.09,5511.0,394.74,395.09,394.42,395.09,5511.0
2019-08-26 11:25:00,395.04,395.28,394.74,394.78,3636.0,395.04,395.28,394.74,394.78,3636.0
2019-08-26 11:30:00,395.0,395.3,394.68,395.0,4400.0,395.0,395.3,394.68,395.0,4400.0
2019-08-26 11:35:00,394.96,395.41,394.89,394.97,6300.0,394.96,395.41,394.89,394.97,6300.0
2019-08-26 11:40:00,395.15,395.15,394.14,394.14,1600.0,395.15,395.15,394.14,394.14,1600.0
2019-08-26 11:45:00,394.21,394.62,394.17,394.62,2113.0,394.21,394.62,394.17,394.62,2113.0
2019-08-26 11:50:00,394.6,394.6,394.13,394.16,2200.0,394.6,394.6,394.13,394.16,2200.0
2019-08-26 11:55:00,394.36,394.84,394.36,394.8,1404.0,394.36,394.84,394.36,394.8,1404.0
2019-08-26 12:00:00,394.93,394.96,394.67,394.95,3253.0,394.93,394.96,394.67,394.95,3253.0
2019-08-26 12:05:00,394.88,395.11,394.76,395.03,1501.0,394.88,395.11,394.76,395.03,1501.0
2019-08-26 12:10:00,395.03,395.19,394.99,394.99,3888.0,395.03,395.19,394.99,394.99,3888.0
2019-08-26 12:15:00,394.98,394.98,394.63,394.63,3902.0,394.98,394.98,394.63,394.63,3902.0
2019-08-26 12:20:00,394.78,396.1,394.77,395.98,8362.0,394.78,396.1,394.77,395.98,8362.0
2019-08-26 12:25:00,396.1,396.11,395.77,395.91,12629.0,396.1,396.11,395.77,395.91,12629.0
2019-08-26 12:30:00,395.92,396.1,395.63,395.86,11944.0,395.92,396.1,395.63,395.86,11944.0
2019-08-26 12:35:00,395.84,396.0,395.69,395.83,4100.0,395.84,396.0,395.69,395.83,4100.0
2019-08-26 12:40:00,395.92,396.16,395.92,396.09,5504.0,395.92,396.16,395.92,396.09,5504.0
2019-08-26 12:45:00,396.16,396.16,395.83,395.99,2000.0,396.16,396.16,395.83,395.99,2000.0
2019-08-26 12:50:00,395.96,396.04,395.82,396.04,5151.0,395.96,396.04,395.82,396.04,5151.0
2019-08-26 12:55:00,396.17,396.36,396.03,396.28,7100.0,396.17,396.36,396.03,396.28,7100.0
2019-08-26 13:00:00,396.24,396.39,396.23,396.38,11920.0,396.24,396.39,396.23,396.38,11920.0
2019-08-26 13:05:00,396.38,396.4,395.94,396.05,15838.0,396.38,396.4,395.94,396.05,15838.0
2019-08-26 13:10:00,396.02,396.02,395.81,395.87,2774.0,396.02,396.02,395.81,395.87,2774.0
2019-08-26 13:15:00,395.81,396.03,395.67,396.0,3200.0,395.81,396.03,395.67,396.0,3200.0
2019-08-26 13:20:00,395.94,395.94,395.56,395.62,2655.0,395.94,395.94,395.56,395.62,2655.0
2019-08-26 13:25:00,395.62,396.07,395.55,396.0,10152.0,395.62,396.07,395.55,396.0,10152.0
2019-08-26 13:30:00,396.0,396.23,395.88,396.18,8598.0,396.0,396.23,395.88,396.18,8598.0
2019-08-26 13:35:00,396.14,396.87,396.14,396.75,7064.0,396.14,396.87,396.14,396.75,7064.0
2019-08-26 13:40:00,396.75,396.92,396.3,396.92,5100.0,396.75,396.92,396.3,396.92,5100.0
2019-08-26 13:45:00,396.85,397.47,396.85,397.31,5555.0,396.85,397.47,396.85,397.31,5555.0
2019-08-26 13:50:00,397.36,397.78,397.09,397.72,6348.0,397.36,397.78,397.09,397.72,6348.0
2019-08-26 13:55:00,397.73,397.84,397.57,397.77,11676.0,397.73,397.84,397.57,397.77,11676.0
2019-08-26 14:00:00,397.76,398.1,396.24,398.06,32735.0,397.76,398.1,396.24,398.06,32735.0
2019-08-26 14:05:00,398.06,399.07,398.06,398.98,11418.0,398.06,399.07,398.06,398.98,11418.0
2019-08-26 14:10:00,398.93,398.94,398.38,398.49,6215.0,398.93,398.94,398.38,398.49,6215.0
2019-08-26 14:15:00,398.49,398.66,398.41,398.56,3964.0,398.49,398.66,398.41,398.56,3964.0
2019-08-26 14:20:00,398.52,398.62,398.1,398.22,5311.0,398.52,398.62,398.1,398.22,5311.0
2019-08-26 14:25:00,398.12,398.6,398.04,398.5,19500.0,398.12,398.6,398.04,398.5,19500.0
2019-08-26 14:30:00,398.47,398.89,398.34,398.44,12879.0,398.47,398.89,398.34,398.44,12879.0
2019-08-26 14:35:00,398.43,398.43,398.05,398.28,5200.0,398.43,398.43,398.05,398.28,5200.0
2019-08-26 14:40:00,398.24,398.43,398.24,398.35,4700.0,398.24,398.43,398.24,398.35,4700.0
2019-08-26 14:45:00,398.31,398.64,398.17,398.48,6818.0,398.31,398.64,398.17,398.48,6818.0
2019-08-26 14:50:00,398.59,398.79,398.02,398.05,17244.0,398.59,398.79,398.02,398.05,17244.0
2019-08-26 14:55:00,398.05,398.1,397.9,397.99,10499.0,398.05,398.1,397.9,397.99,10499.0
2019-08-26 15:00:00,398.06,398.52,398.05,398.27,11351.0,398.06,398.52,398.05,398.27,11351.0
2019-08-26 15:05:00,398.31,398.38,397.8,397.94,10301.0,398.31,398.38,397.8,397.94,10301.0
2019-08-26 15:10:00,397.94,398.03,397.44,397.44,8513.0,397.94,398.03,397.44,397.44,8513.0
2019-08-26 15:15:00,397.66,397.87,397.44,397.52,4204.0,397.66,397.87,397.44,397.52,4204.0
2019-08-26 15:20:00,397.54,397.61,397.36,397.54,8389.0,397.54,397.61,397.36,397.54,8389.0
2019-08-26 15:25:00,397.53,397.63,397.0,397.02,12241.0,397.53,397.63,397.0,397.02,12241.0
2019-08-26 15:30:00,397.16,397.25,396.55,396.58,5074.0,397.16,397.25,396.55,396.58,5074.0
2019-08-26 15:35:00,396.55,396.71,395.82,395.86,6334.0,396.55,396.71,395.82,395.86,6334.0
2019-08-26 15:40:00,395.87,395.97,395.36,395.36,4484.0,395.87,395.97,395.36,395.36,4484.0
2019-08-26 15:45:00,395.42,395.85,395.39,395.7,8936.0,395.42,395.85,395.39,395.7,8936.0
2019-08-26 15:50:00,395.79,396.52,395.77,396.5,12442.0,395.79,396.52,395.77,396.5,12442.0
2019-08-26 15:55:00,396.64,396.91,396.31,396.71,44738.0,396.64,396.91,396.31,396.71,44738.0
2019-08-27 09:30:00,398.99,398.99,395.04,395.82,12946.0,398.99,398.99,395.04,395.82,12946.0
2019-08-27 09:35:00,395.69,396.79,395.6,396.59,7028.0,395.69,396.79,395.6,396.59,7028.0
2019-08-27 09:40:00,396.5,396.81,396.45,396.81,1500.0,396.5,396.81,396.45,396.81,1500.0
2019-08-27 09:45:00,397.03,398.32,397.03,398.32,1500.0,397.03,398.32,397.03,398.32,1500.0
2019-08-27 09:50:00,398.24,398.42,397.45,398.1,4900.0,398.24,398.42,397.45,398.1,4900.0
2019-08-27 09:55:00,398.05,399.04,397.96,398.71,5284.0,398.05,399.04,397.96,398.71,5284.0
2019-08-27 10:00:00,398.73,399.25,398.66,399.04,8000.0,398.73,399.25,398.66,399.04,8000.0
2019-08-27 10:05:00,399.26,399.9,398.91,399.63,10557.0,399.26,399.9,398.91,399.63,10557.0
2019-08-27 10:10:00,399.91,399.93,399.63,399.64,2718.0,399.91,399.93,399.63,399.64,2718.0
2019-08-27 10:15:00,399.64,399.78,399.01,399.01,2900.0,399.64,399.78,399.01,399.01,2900.0
2019-08-27 10:20:00,399.27,399.39,398.77,399.38,14343.0,399.27,399.39,398.77,399.38,14343.0
2019-08-27 10:25:00,399.31,399.76,399.21,399.5,17762.0,399.31,399.76,399.21,399.5,17762.0
2019-08-27 10:30:00,399.53,401.19,399.5,400.95,28820.0,399.53,401.19,399.5,400.95,28820.0
2019-08-27 10:35:00,401.03,401.4,399.96,399.97,4124.0,401.03,401.4,399.96,399.97,4124.0
2019-08-27 10:40:00,399.93,400.0,399.34,399.51,3125.0,399.93,400.0,399.34,399.51,3125.0
2019-08-27 10:45:00,399.5,399.65,398.74,398.95,2800.0,399.5,399.65,398.74,398.95,2800.0
2019-08-27 10:50:00,398.82,398.82,398.37,398.37,1440.0,398.82,398.82,398.37,398.37,1440.0
2019-08-27 10:55:00,398.31,398.69,398.28,398.56,5800.0,398.31,398.69,398.28,398.56,5800.0
2019-08-27 11:00:00,398.43,398.76,398.43,398.66,10604.0,398.43,398.76,398.43,398.66,10604.0
2019-08-27 11:05:00,398.66,399.27,398.49,398.98,7672.0,398.66,399.27,398.49,398.98,7672.0
2019-08-27 11:10:00,398.86,399.34,398.76,399.21,2008.0,398.86,399.34,398.76,399.21,2008.0
2019-08-27 11:15:00,399.2,399.3,398.46,398.56,3994.0,399.2,399.3,398.46,398.56,3994.0
2019-08-27 11:20:00,398.55,398.55,398.06,398.17,2800.0,398.55,398.55,398.06,398.17,2800.0
2019-08-27 11:25:00,398.31,398.64,398.1,398.55,3070.0,398.31,398.64,398.1,398.55,3070.0
2019-08-27 11:30:00,398.51,399.03,398.3,398.97,3835.0,398.51,399.03,398.3,398.97,3835.0
2019-08-27 11:35:00,399.18,399.18,398.94,399.13,3006.0,399.18,399.18,398.94,399.13,3006.0
2019-08-27 11:40:00,399.12,399.52,399.05,399.48,7100.0,399.12,399.52,399.05,399.48,7100.0
2019-08-27 11:45:00,399.46,399.5,399.19,399.36,4370.0,399.46,399.5,399.19,399.36,4370.0
2019-08-27 11:50:00,399.37,399.71,399.32,399.56,3623.0,399.37,399.71,399.32,399.56,3623.0
2019-08-27 11:55:00,399.51,399.51,399.22,399.45,3425.0,399.51,399.51,399.22,399.45,3425.0
2019-08-27 12:00:00,399.45,399.97,399.45,399.62,8854.0,399.45,399.97,399.45,399.62,8854.0
2019-08-27 12:05:00,399.56,399.79,399.36,399.72,11309.0,399.56,399.79,399.36,399.72,11309.0
2019-08-27 12:10:00,399.92,400.09,399.66,400.09,5100.0,399.92,400.09,399.66,400.09,5100.0
2019-08-27 12:15:00,399.99,400.25,399.92,399.99,7487.0,399.99,400.25,399.92,399.99,7487.0
2019-08-27 12:20:00,399.99,400.1,399.6,399.93,2500.0,399.99,400.1,399.6,399.93,2500.0
2019-08-27 12:25:00,400.0,400.07,399.86,399.96,1925.0,400.0,400.07,399.86,399.96,1925.0
2019-08-27 12:30:00,399.96,399.96,399.34,399.35,4621.0,399.96,399.96,399.34,399.35,4621.0
2019-08-27 12:35:00,399.6,399.74,399.54,399.57,5017.0,399.6,399.74,399.54,399.57,5017.0
2019-08-27 12:40:00,399.64,399.87,399.55,399.87,9938.0,399.64,399.87,399.55,399.87,9938.0
2019-08-27 12:45:00,399.85,400.17,399.85,400.15,6645.0,399.85,400.17,399.85,400.15,6645.0
2019-08-27 12:50:00,400.19,400.19,399.46,399.58,3255.0,400.19,400.19,399.46,399.58,3255.0
2019-08-27 12:55:00,399.58,399.8,399.46,399.46,3054.0,399.58,399.8,399.46,399.46,3054.0
2019-08-27 13:00:00,399.46,399.62,399.26,399.52,3400.0,399.46,399.62,399.26,399.52,3400.0
2019-08-27 13:05:00,399.52,399.65,399.4,399.59,1752.0,399.52,399.65,399.4,399.59,1752.0
2019-08-27 13:10:00,399.52,399.63,399.39,399.45,4663.0,399.52,399.63,399.39,399.45,4663.0
2019-08-27 13:15:00,399.48,399.48,398.83,398.86,13583.0,399.48,399.48,398.83,398.86,13583.0
2019-08-27 13:20:00,398.86,399.08,398.85,398.93,6624.0,398.86,399.08,398.85,398.93,6624.0
2019-08-27 13:25:00,399.07,399.44,398.94,399.41,3866.0,399.07,399.44,398.94,399.41,3866.0
2019-08-27 13:30:00,399.35,399.67,399.27,399.63,5805.0,399.35,399.67,399.27,399.63,5805.0
2019-08-27 13:35:00,399.75,400.82,399.74,400.56,9298.0,399.75,400.82,399.74,400.56,9298.0
2019-08-27 13:40:00,400.8,400.85,400.77,400.82,800.0,400.8,400.85,400.77,400.82,800.0
2019-08-27 13:45:00,400.82,400.86,400.41,400.54,3589.0,400.82,400.86,400.41,400.54,3589.0
2019-08-27 13:50:00,400.58,400.58,399.95,399.95,1500.0,400.58,400.58,399.95,399.95,1500.0
2019-08-27 13:55:00,400.01,400.27,400.0,400.16,2710.0,400.01,400.27,400.0,400.16,2710.0
2019-08-27 14:00:00,400.3,400.36,400.15,400.15,3553.0,400.3,400.36,400.15,400.15,3553.0
2019-08-27 14:05:00,400.15,400.15,399.96,400.0,3375.0,400.15,400.15,399.96,400.0,3375.0
2019-08-27 14:10:00,399.91,399.91,399.76,399.78,1797.0,399.91,399.91,399.76,399.78,1797.0
2019-08-27 14:15:00,399.76,400.01,399.76,399.94,2816.0,399.76,400.01,399.76,399.94,2816.0
2019-08-27 14:20:00,400.02,400.21,400.02,400.19,2456.0,400.02,400.21,400.02,400.19,2456.0
2019-08-27 14:25:00,400.19,400.24,399.99,400.24,5943.0,400.19,400.24,399.99,400.24,5943.0
2019-08-27 14:30:00,400.19,400.19,399.87,399.92,5400.0,400.19,400.19,399.87,399.92,5400.0
2019-08-27 14:35:00,399.99,400.12,399.98,400.08,3688.0,399.99,400.12,399.98,400.08,3688.0
2019-08-27 14:40:00,400.19,400.2,399.72,400.0,11400.0,400.19,400.2,399.72,400.0,11400.0
2019-08-27 14:45:00,399.92,400.06,399.89,400.02,4578.0,399.92,400.06,399.89,400.02,4578.0
2019-08-27 14:50:00,399.95,400.46,399.95,400.38,3000.0,399.95,400.46,399.95,400.38,3000.0
2019-08-27 14:55:00,400.32,400.42,400.13,400.42,14832.0,400.32,400.42,400.13,400.42,14832.0
2019-08-27 15:00:00,400.41,400.69,400.18,400.55,5100.0,400.41,400.69,400.18,400.55,5100.0
2019-08-27 15:05:00,400.77,400.81,400.53,400.54,6136.0,400.77,400.81,400.53,400.54,6136.0
2019-08-27 15:10:00,400.52,400.61,400.18,400.21,4207.0,400.52,400.61,400.18,400.21,4207.0
2019-08-27 15:15:00,400.21,400.28,400.12,400.13,5655.0,400.21,400.28,400.12,400.13,5655.0
2019-08-27 15:20:00,400.13,400.14,399.9,399.95,9477.0,400.13,400.14,399.9,399.95,9477.0
2019-08-27 15:25:00,400.02,401.18,399.95,400.41,38571.0,400.02,401.18,399.95,400.41,38571.0
2019-08-27 15:30:00,400.32,400.34,399.83,399.97,12600.0,400.32,400.34,399.83,399.97,12600.0
2019-08-27 15:35:00,399.9,400.03,399.55,399.92,7084.0,399.9,400.03,399.55,399.92,7084.0
2019-08-27 15:40:00,399.94,400.08,399.64,399.78,14041.0,399.94,400.08,399.64,399.78,14041.0
2019-08-27 15:45:00,399.71,400.47,399.71,400.17,7850.0,399.71,400.47,399.71,400.17,7850.0
2019-08-27 15:50:00,400.04,400.04,398.83,398.89,14407.0,400.04,400.04,398.83,398.89,14407.0
2019-08-27 15:55:00,398.83,398.84,397.89,398.5,50297.0,398.83,398.84,397.89,398.5,50297.0
2019-08-28 09:30:00,398.65,398.65,395.67,396.66,10927.0,398.65,398.65,395.67,396.66,10927.0
2019-08-28 09:35:00,396.65,397.48,396.65,397.41,3900.0,396.65,397.48,396.65,397.41,3900.0
2019-08-28 09:40:00,397.36,397.37,396.83,397.29,2200.0,397.36,397.37,396.83,397.29,2200.0
2019-08-28 09:45:00,397.27,397.54,396.95,397.54,3311.0,397.27,397.54,396.95,397.54,3311.0
2019-08-28 09:50:00,397.41,397.89,396.81,397.87,7139.0,397.41,397.89,396.81,397.87,7139.0
2019-08-28 09:55:00,398.04,398.77,397.91,398.76,3500.0,398.04,398.77,397.91,398.76,3500.0
2019-08-28 10:00:00,398.94,398.97,398.39,398.4,6687.0,398.94,398.97,398.39,398.4,6687.0
2019-08-28 10:05:00,398.66,399.66,398.64,399.52,4440.0,398.66,399.66,398.64,399.52,4440.0
2019-08-28 10:10:00,399.51,399.91,399.24,399.4,2800.0,399.51,399.91,399.24,399.4,2800.0
2019-08-28 10:15:00,399.4,399.44,398.88,399.32,6599.0,399.4,399.44,398.88,399.32,6599.0
2019-08-28 10:20:00,399.32,400.34,399.17,400.2,7880.0,399.32,400.34,399.17,400.2,7880.0
2019-08-28 10:25:00,400.19,400.21,400.0,400.06,2000.0,400.19,400.21,400.0,400.06,2000.0
2019-08-28 10:30:00,400.29,400.55,400.0,400.31,4776.0,400.29,400.55,400.0,400.31,4776.0
2019-08-28 10:35:00,400.3,400.72,400.08,400.25,6100.0,400.3,400.72,400.08,400.25,6100.0
2019-08-28 10:40:00,400.25,400.73,400.09,400.6,8215.0,400.25,400.73,400.09,400.6,8215.0
2019-08-28 10:45:00,400.59,400.59,400.17,400.47,2200.0,400.59,400.59,400.17,400.47,2200.0
2019-08-28 10:50:00,400.42,400.78,400.33,400.77,3020.0,400.42,400.78,400.33,400.77,3020.0
2019-08-28 10:55:00,400.97,401.14,400.65,400.66,5760.0,400.97,401.14,400.65,400.66,5760.0
2019-08-28 11:00:00,400.72,400.72,400.05,400.06,4200.0,400.72,400.72,400.05,400.06,4200.0
2019-08-28 11:05:00,400.0,400.01,399.46,399.71,3602.0,400.0,400.01,399.46,399.71,3602.0
2019-08-28 11:10:00,399.96,400.27,399.88,400.27,3100.0,399.96,400.27,399.88,400.27,3100.0
2019-08-28 11:15:00,400.29,400.39,400.09,400.3,6231.0,400.29,400.39,400.09,400.3,6231.0
2019-08-28 11:20:00,400.23,400.82,400.08,400.62,4995.0,400.23,400.82,400.08,400.62,4995.0
2019-08-28 11:25:00,400.73,401.11,400.62,401.04,4643.0,400.73,401.11,400.62,401.04,4643.0
2019-08-28 11:30:00,401.22,401.22,400.52,400.64,9996.0,401.22,401.22,400.52,400.64,9996.0
2019-08-28 11:35:00,400.64,400.81,400.49,400.51,7700.0,400.64,400.81,400.49,400.51,7700.0
2019-08-28 11:40:00,400.49,400.49,400.07,400.31,10304.0,400.49,400.49,400.07,400.31,10304.0
2019-08-28 11:45:00,400.43,400.48,400.06,400.08,6006.0,400.43,400.48,400.06,400.08,6006.0
2019-08-28 11:50:00,400.12,400.48,400.12,400.48,1600.0,400.12,400.48,400.12,400.48,1600.0
2019-08-28 11:55:00,400.56,400.58,400.12,400.13,3800.0,400.56,400.58,400.12,400.13,3800.0
2019-08-28 12:00:00,400.14,400.33,400.11,400.14,4930.0,400.14,400.33,400.11,400.14,4930.0
2019-08-28 12:05:00,400.12,400.27,400.11,400.2,4094.0,400.12,400.27,400.11,400.2,4094.0
2019-08-28 12:10:00,400.2,400.24,400.0,400.06,12387.0,400.2,400.24,400.0,400.06,12387.0
2019-08-28 12:15:00,400.16,400.18,400.06,400.15,3300.0,400.16,400.18,400.06,400.15,3300.0
2019-08-28 12:20:00,400.16,400.46,400.14,400.36,6662.0,400.16,400.46,400.14,400.36,6662.0
2019-08-28 12:25:00,400.31,400.32,400.11,400.13,8494.0,400.31,400.32,400.11,400.13,8494.0
2019-08-28 12:30:00,400.13,400.52,400.12,400.52,4600.0,400.13,400.52,400.12,400.52,4600.0
2019-08-28 12:35:00,400.53,400.72,400.36,400.64,7800.0,400.53,400.72,400.36,400.64,7800.0
2019-08-28 12:40:00,400.64,400.71,400.59,400.66,8178.0,400.64,400.71,400.59,400.66,8178.0
2019-08-28 12:45:00,400.66,400.86,400.66,400.83,2224.0,400.66,400.86,400.66,400.83,2224.0
2019-08-28 12:50:00,400.76,401.13,400.72,401.13,4798.0,400.76,401.13,400.72,401.13,4798.0
2019-08-28 12:55:00,401.03,401.21,400.96,401.2,1700.0,401.03,401.21,400.96,401.2,1700.0
2019-08-28 13:00:00,401.17,401.17,401.03,401.11,3200.0,401.17,401.17,401.03,401.11,3200.0
2019-08-28 13:05:00,401.03,401.03,400.8,400.99,11047.0,401.03,401.03,400.8,400.99,11047.0
2019-08-28 13:10:00,400.93,400.95,400.33,400.56,12806.0,400.93,400.95,400.33,400.56,12806.0
2019-08-28 13:15:00,400.56,400.71,400.55,400.6,1900.0,400.56,400.71,400.55,400.6,1900.0
2019-08-28 13:20:00,400.71,400.85,400.68,400.82,2433.0,400.71,400.85,400.68,400.82,2433.0
2019-08-28 13:25:00,400.86,400.86,400.73,400.74,2462.0,400.86,400.86,400.73,400.74,2462.0
2019-08-28 13:30:00,400.85,400.9,400.66,400.84,2901.0,400.85,400.9,400.66,400.84,2901.0
2019-08-28 13:35:00,400.88,401.01,400.84,400.93,3897.0,400.88,401.01,400.84,400.93,3897.0
2019-08-28 13:40:00,400.94,400.94,400.88,400.91,3200.0,400.94,400.94,400.88,400.91,3200.0
2019-08-28 13:45:00,400.89,401.29,400.87,401.25,4732.0,400.89,401.29,400.87,401.25,4732.0
2019-08-28 13:50:00,401.24,401.33,401.17,401.25,5541.0,401.24,401.33,401.17,401.25,5541.0
2019-08-28 13:55:00,401.39,401.61,401.39,401.61,3833.0,401.39,401.61,401.39,401.61,3833.0
2019-08-28 14:00:00,401.58,401.79,401.44,401.72,4921.0,401.58,401.79,401.44,401.72,4921.0
2019-08-28 14:05:00,401.8,401.98,401.64,401.97,7791.0,401.8,401.98,401.64,401.97,7791.0
2019-08-28 14:10:00,401.95,402.19,401.95,402.11,3371.0,401.95,402.19,401.95,402.11,3371.0
2019-08-28 14:15:00,402.21,402.39,402.02,402.3,3755.0,402.21,402.39,402.02,402.3,3755.0
2019-08-28 14:20:00,402.29,402.31,402.17,402.22,3100.0,402.29,402.31,402.17,402.22,3100.0
2019-08-28 14:25:00,402.21,402.38,402.09,402.22,1689.0,402.21,402.38,402.09,402.22,1689.0
2019-08-28 14:30:00,402.19,402.56,402.19,402.56,3212.0,402.19,402.56,402.19,402.56,3212.0
2019-08-28 14:35:00,402.68,402.68,402.38,402.54,4632.0,402.68,402.68,402.38,402.54,4632.0
2019-08-28 14:40:00,402.71,403.04,402.61,402.88,6200.0,402.71,403.04,402.61,402.88,6200.0
2019-08-28 14:45:00,403.01,403.36,402.78,403.32,7654.0,403.01,403.36,402.78,403.32,7654.0
2019-08-28 14:50:00,403.32,403.5,403.14,403.36,3700.0,403.32,403.5,403.14,403.36,3700.0
2019-08-28 14:55:00,403.28,403.33,402.9,402.94,14237.0,403.28,403.33,402.9,402.94,14237.0
2019-08-28 15:00:00,402.93,402.93,402.7,402.77,6380.0,402.93,402.93,402.7,402.77,6380.0
2019-08-28 15:05:00,402.77,402.99,402.77,402.95,5400.0,402.77,402.99,402.77,402.95,5400.0
2019-08-28 15:10:00,403.02,403.05,402.86,402.96,9006.0,403.02,403.05,402.86,402.96,9006.0
2019-08-28 15:15:00,402.93,403.25,402.75,403.25,12747.0,402.93,403.25,402.75,403.25,12747.0
2019-08-28 15:20:00,403.29,403.29,402.76,402.79,13890.0,403.29,403.29,402.76,402.79,13890.0
2019-08-28 15:25:00,402.79,402.89,402.15,402.16,15479.0,402.79,402.89,402.15,402.16,15479.0
2019-08-28 15:30:00,402.06,402.07,400.55,400.63,16498.0,402.06,402.07,400.55,400.63,16498.0
2019-08-28 15:35:00,400.63,400.9,400.57,400.71,8217.0,400.63,400.9,400.57,400.71,8217.0
2019-08-28 15:40:00,400.78,400.99,400.51,400.94,4500.0,400.78,400.99,400.51,400.94,4500.0
2019-08-28 15:45:00,400.85,401.09,400.78,400.78,4187.0,400.85,401.09,400.78,400.78,4187.0
2019-08-28 15:50:00,400.79,401.03,400.59,400.94,6141.0,400.79,401.03,400.59,400.94,6141.0
2019-08-28 15:55:00,400.67,401.18,400.36,400.45,28192.0,400.67,401.18,400.36,400.45,28192.0
2019-08-29 09:30:00,404.83,405.17,404.04,404.99,7069.0,404.83,405.17,404.04,404.99,7069.0
2019-08-29 09:35:00,404.99,405.0,404.38,404.62,4000.0,404.99,405.0,404.38,404.62,4000.0
2019-08-29 09:40:00,404.62,404.64,404.03,404.09,3696.0,404.62,404.64,404.03,404.09,3696.0
2019-08-29 09:45:00,404.78,405.0,404.24,404.65,5068.0,404.78,405.0,404.24,404.65,5068.0
2019-08-29 09:50:00,404.82,405.28,404.66,405.0,3441.0,404.82,405.28,404.66,405.0,3441.0
2019-08-29 09:55:00,404.96,404.96,404.41,404.8,2899.0,404.96,404.96,404.41,404.8,2899.0
2019-08-29 10:00:00,405.0,405.41,404.39,404.39,2636.0,405.0,405.41,404.39,404.39,2636.0
2019-08-29 10:05:00,404.43,404.63,403.98,403.98,5284.0,404.43,404.63,403.98,403.98,5284.0
2019-08-29 10:10:00,403.85,404.02,403.62,403.64,2982.0,403.85,404.02,403.62,403.64,2982.0
2019-08-29 10:15:00,403.7,404.09,403.62,403.99,6497.0,403.7,404.09,403.62,403.99,6497.0
2019-08-29 10:20:00,404.02,404.1,403.8,403.97,10526.0,404.02,404.1,403.8,403.97,10526.0
2019-08-29 10:25:00,404.05,404.38,403.99,404.35,6097.0,404.05,404.38,403.99,404.35,6097.0
2019-08-29 10:30:00,404.55,404.82,404.47,404.73,9067.0,404.55,404.82,404.47,404.73,9067.0
2019-08-29 10:35:00,404.69,404.74,403.07,403.89,6084.0,404.69,404.74,403.07,403.89,6084.0
2019-08-29 10:40:00,404.11,404.34,403.87,404.18,3241.0,404.11,404.34,403.87,404.18,3241.0
2019-08-29 10:45:00,404.19,404.19,403.89,403.98,9970.0,404.19,404.19,403.89,403.98,9970.0
2019-08-29 10:50:00,404.38,404.6,404.25,404.34,2313.0,404.38,404.6,404.25,404.34,2313.0
2019-08-29 10:55:00,404.63,405.29,404.61,405.29,3868.0,404.63,405.29,404.61,405.29,3868.0
2019-08-29 11:00:00,404.94,405.33,404.73,405.24,10200.0,404.94,405.33,404.73,405.24,10200.0
2019-08-29 11:05:00,405.24,405.48,405.0,405.02,23020.0,405.24,405.48,405.0,405.02,23020.0
2019-08-29 11:10:00,405.1,405.43,405.0,405.19,16025.0,405.1,405.43,405.0,405.19,16025.0
2019-08-29 11:15:00,405.22,405.73,405.13,405.73,2900.0,405.22,405.73,405.13,405.73,2900.0
2019-08-29 11:20:00,405.85,406.13,405.59,406.11,8900.0,405.85,406.13,405.59,406.11,8900.0
2019-08-29 11:25:00,406.1,406.11,405.88,405.89,1311.0,406.1,406.11,405.88,405.89,1311.0
2019-08-29 11:30:00,405.93,406.21,405.82,406.21,3300.0,405.93,406.21,405.82,406.21,3300.0
2019-08-29 11:35:00,406.29,406.33,406.17,406.19,2900.0,406.29,406.33,406.17,406.19,2900.0
2019-08-29 11:40:00,406.32,406.55,406.12,406.55,6100.0,406.32,406.55,406.12,406.55,6100.0
2019-08-29 11:45:00,406.53,407.05,406.44,407.04,5911.0,406.53,407.05,406.44,407.04,5911.0
2019-08-29 11:50:00,407.04,407.17,406.75,407.13,13977.0,407.04,407.17,406.75,407.13,13977.0
2019-08-29 11:55:00,407.27,407.67,407.2,407.5,10533.0,407.27,407.67,407.2,407.5,10533.0
2019-08-29 12:00:00,407.59,407.69,407.26,407.49,11000.0,407.59,407.69,407.26,407.49,11000.0
2019-08-29 12:05:00,407.56,407.68,407.51,407.68,1985.0,407.56,407.68,407.51,407.68,1985.0
2019-08-29 12:10:00,407.68,408.27,407.66,408.06,9447.0,407.68,408.27,407.66,408.06,9447.0
2019-08-29 12:15:00,408.06,408.26,407.85,408.14,9094.0,408.06,408.26,407.85,408.14,9094.0
2019-08-29 12:20:00,408.14,408.62,408.13,408.62,25931.0,408.14,408.62,408.13,408.62,25931.0
2019-08-29 12:25:00,408.57,408.98,408.4,408.94,3498.0,408.57,408.98,408.4,408.94,3498.0
2019-08-29 12:30:00,408.87,409.29,408.83,409.24,2278.0,408.87,409.29,408.83,409.24,2278.0
2019-08-29 12:35:00,409.23,409.37,408.92,409.2,12706.0,409.23,409.37,408.92,409.2,12706.0
2019-08-29 12:40:00,409.1,409.4,409.1,409.32,8944.0,409.1,409.4,409.1,409.32,8944.0
2019-08-29 12:45:00,409.17,409.18,408.79,408.93,17000.0,409.17,409.18,408.79,408.93,17000.0
2019-08-29 12:50:00,408.85,408.94,408.45,408.6,5434.0,408.85,408.94,408.45,408.6,5434.0
2019-08-29 12:55:00,408.74,409.0,408.74,409.0,6353.0,408.74,409.0,408.74,409.0,6353.0
2019-08-29 13:00:00,408.82,408.94,408.7,408.89,5210.0,408.82,408.94,408.7,408.89,5210.0
2019-08-29 13:05:00,408.88,408.88,408.73,408.74,3598.0,408.88,408.88,408.73,408.74,3598.0
2019-08-29 13:10:00,408.73,408.73,408.64,408.67,1863.0,408.73,408.73,408.64,408.67,1863.0
2019-08-29 13:15:00,408.82,408.86,408.64,408.76,17659.0,408.82,408.86,408.64,408.76,17659.0
2019-08-29 13:20:00,408.75,408.75,408.11,408.11,6300.0,408.75,408.75,408.11,408.11,6300.0
2019-08-29 13:25:00,408.05,408.09,407.75,407.75,2400.0,408.05,408.09,407.75,407.75,2400.0
2019-08-29 13:30:00,407.93,407.93,407.77,407.85,2714.0,407.93,407.93,407.77,407.85,2714.0
2019-08-29 13:35:00,407.85,408.11,407.85,407.91,3000.0,407.85,408.11,407.85,407.91,3000.0
2019-08-29 13:40:00,407.91,408.1,407.75,407.75,7230.0,407.91,408.1,407.75,407.75,7230.0
2019-08-29 13:45:00,407.75,408.07,407.75,407.95,7645.0,407.75,408.07,407.75,407.95,7645.0
2019-08-29 13:50:00,408.04,408.29,408.04,408.17,2227.0,408.04,408.29,408.04,408.17,2227.0
2019-08-29 13:55:00,408.17,408.18,408.07,408.16,1830.0,408.17,408.18,408.07,408.16,1830.0
2019-08-29 14:00:00,408.21,408.45,408.16,408.3,3158.0,408.21,408.45,408.16,408.3,3158.0
2019-08-29 14:05:00,408.3,408.47,408.3,408.45,1200.0,408.3,408.47,408.3,408.45,1200.0
2019-08-29 14:10:00,408.62,408.78,408.53,408.78,1400.0,408.62,408.78,408.53,408.78,1400.0
2019-08-29 14:15:00,408.68,409.04,408.57,409.04,7143.0,408.68,409.04,408.57,409.04,7143.0
2019-08-29 14:20:00,409.01,409.07,408.81,408.91,8104.0,409.01,409.07,408.81,408.91,8104.0
2019-08-29 14:25:00,408.9,409.23,408.9,409.22,5953.0,408.9,409.23,408.9,409.22,5953.0
2019-08-29 14:30:00,409.26,409.35,409.21,409.3,1125.0,409.26,409.35,409.21,409.3,1125.0
2019-08-29 14:35:00,409.25,409.4,409.2,409.4,3292.0,409.25,409.4,409.2,409.4,3292.0
2019-08-29 14:40:00,409.4,409.5,409.22,409.29,11274.0,409.4,409.5,409.22,409.29,11274.0
2019-08-29 14:45:00,409.29,409.4,409.28,409.37,1475.0,409.29,409.4,409.28,409.37,1475.0
2019-08-29 14:50:00,409.44,409.45,409.14,409.31,2911.0,409.44,409.45,409.14,409.31,2911.0
2019-08-29 14:55:00,409.31,409.31,409.22,409.24,2600.0,409.31,409.31,409.22,409.24,2600.0
2019-08-29 15:00:00,409.22,409.3,408.82,408.82,7628.0,409.22,409.3,408.82,408.82,7628.0
2019-08-29 15:05:00,408.82,408.9,408.29,408.4,8512.0,408.82,408.9,408.29,408.4,8512.0
2019-08-29 15:10:00,408.4,408.61,408.4,408.55,4577.0,408.4,408.61,408.4,408.55,4577.0
2019-08-29 15:15:00,408.61,408.75,408.56,408.56,10440.0,408.61,408.75,408.56,408.56,10440.0
2019-08-29 15:20:00,408.56,408.69,408.55,408.69,7459.0,408.56,408.69,408.55,408.69,7459.0
2019-08-29 15:25:00,408.68,410.09,408.25,408.25,60639.0,408.68,410.09,408.25,408.25,60639.0
2019-08-29 15:30:00,408.17,408.38,407.35,407.35,6878.0,408.17,408.38,407.35,407.35,6878.0
2019-08-29 15:35:00,407.45,407.51,407.19,407.33,10200.0,407.45,407.51,407.19,407.33,10200.0
2019-08-29 15:40:00,407.24,407.32,406.83,406.83,10773.0,407.24,407.32,406.83,406.83,10773.0
2019-08-29 15:45:00,406.9,407.39,406.81,407.32,13515.0,406.9,407.39,406.81,407.32,13515.0
2019-08-29 15:50:00,407.31,407.57,406.96,407.12,10933.0,407.31,407.57,406.96,407.12,10933.0
2019-08-29 15:55:00,407.28,407.46,406.93,407.17,16107.0,407.28,407.46,406.93,407.17,16107.0
2019-08-30 09:30:00,409.12,409.12,408.99,408.99,4199.0,409.12,409.12,408.99,408.99,4199.0
2019-08-30 09:35:00,408.95,409.2,408.33,408.33,3055.0,408.95,409.2,408.33,408.33,3055.0
2019-08-30 09:40:00,408.32,408.33,407.42,407.43,2842.0,408.32,408.33,407.42,407.43,2842.0
2019-08-30 09:45:00,407.67,408.17,407.67,407.9,3555.0,407.67,408.17,407.67,407.9,3555.0
2019-08-30 09:50:00,408.12,408.84,408.1,408.71,1400.0,408.12,408.84,408.1,408.71,1400.0
2019-08-30 09:55:00,408.71,408.93,408.6,408.93,1700.0,408.71,408.93,408.6,408.93,1700.0
2019-08-30 10:00:00,408.8,410.21,408.8,409.97,7967.0,408.8,410.21,408.8,409.97,7967.0
2019-08-30 10:05:00,409.87,409.93,409.61,409.7,9202.0,409.87,409.93,409.61,409.7,9202.0
2019-08-30 10:10:00,409.67,409.7,409.39,409.43,5400.0,409.67,409.7,409.39,409.43,5400.0
2019-08-30 10:15:00,409.43,409.92,409.43,409.73,6431.0,409.43,409.92,409.43,409.73,6431.0
2019-08-30 10:20:00,409.94,410.12,409.78,410.12,5630.0,409.94,410.12,409.78,410.12,5630.0
2019-08-30 10:25:00,410.05,410.53,410.05,410.37,11046.0,410.05,410.53,410.05,410.37,11046.0
2019-08-30 10:30:00,410.48,410.96,410.35,410.96,2770.0,410.48,410.96,410.35,410.96,2770.0
2019-08-30 10:35:00,410.86,411.5,410.79,411.22,14137.0,410.86,411.5,410.79,411.22,14137.0
2019-08-30 10:40:00,411.14,411.19,409.58,409.81,25171.0,411.14,411.19,409.58,409.81,25171.0
2019-08-30 10:45:00,409.81,410.34,409.81,410.17,3120.0,409.81,410.34,409.81,410.17,3120.0
2019-08-30 10:50:00,410.18,410.55,410.18,410.54,6370.0,410.18,410.55,410.18,410.54,6370.0
2019-08-30 10:55:00,410.46,410.47,410.27,410.27,5302.0,410.46,410.47,410.27,410.27,5302.0
2019-08-30 11:00:00,410.25,410.29,409.65,409.76,13512.0,410.25,410.29,409.65,409.76,13512.0
2019-08-30 11:05:00,409.83,410.54,409.82,410.46,5761.0,409.83,410.54,409.82,410.46,5761.0
2019-08-30 11:10:00,410.5,410.78,410.11,410.39,7885.0,410.5,410.78,410.11,410.39,7885.0
2019-08-30 11:15:00,410.39,410.43,409.56,409.69,6327.0,410.39,410.43,409.56,409.69,6327.0
2019-08-30 11:20:00,409.64,409.64,408.78,409.05,9773.0,409.64,409.64,408.78,409.05,9773.0
2019-08-30 11:25:00,409.03,409.49,409.02,409.49,3948.0,409.03,409.49,409.02,409.49,3948.0
2019-08-30 11:30:00,409.63,410.2,409.63,410.2,3800.0,409.63,410.2,409.63,410.2,3800.0
2019-08-30 11:35:00,410.14,410.14,409.96,409.98,4314.0,410.14,410.14,409.96,409.98,4314.0
2019-08-30 11:40:00,410.03,410.1,409.98,410.02,2870.0,410.03,410.1,409.98,410.02,2870.0
2019-08-30 11:45:00,410.08,411.0,410.08,411.0,5479.0,410.08,411.0,410.08,411.0,5479.0
2019-08-30 11:50:00,411.0,411.2,410.8,410.83,5306.0,411.0,411.2,410.8,410.83,5306.0
2019-08-30 11:55:00,410.83,411.19,410.81,411.19,2645.0,410.83,411.19,410.81,411.19,2645.0
2019-08-30 12:00:00,411.27,411.32,411.0,411.21,6907.0,411.27,411.32,411.0,411.21,6907.0
2019-08-30 12:05:00,411.21,411.46,411.13,411.13,4400.0,411.21,411.46,411.13,411.13,4400.0
2019-08-30 12:10:00,411.22,411.92,411.22,411.65,7536.0,411.22,411.92,411.22,411.65,7536.0
2019-08-30 12:15:00,411.74,411.92,411.58,411.73,7400.0,411.74,411.92,411.58,411.73,7400.0
2019-08-30 12:20:00,411.75,411.87,411.69,411.69,4240.0,411.75,411.87,411.69,411.69,4240.0
2019-08-30 12:25:00,411.75,411.91,411.68,411.87,4615.0,411.75,411.91,411.68,411.87,4615.0
2019-08-30 12:30:00,411.89,412.06,411.7,411.92,7502.0,411.89,412.06,411.7,411.92,7502.0
2019-08-30 12:35:00,411.97,411.97,411.49,411.49,4970.0,411.97,411.97,411.49,411.49,4970.0
2019-08-30 12:40:00,411.64,412.01,411.47,412.01,7320.0,411.64,412.01,411.47,412.01,7320.0
2019-08-30 12:45:00,412.0,412.27,411.9,412.18,4242.0,412.0,412.27,411.9,412.18,4242.0
2019-08-30 12:50:00,412.18,412.18,411.97,412.09,2230.0,412.18,412.18,411.97,412.09,2230.0
2019-08-30 12:55:00,412.19,412.5,412.1,412.23,4939.0,412.19,412.5,412.1,412.23,4939.0
2019-08-30 13:00:00,412.23,412.34,412.07,412.07,2100.0,412.23,412.34,412.07,412.07,2100.0
2019-08-30 13:05:00,412.01,412.09,411.72,412.03,6600.0,412.01,412.09,411.72,412.03,6600.0
2019-08-30 13:10:00,412.0,412.09,411.97,412.02,2692.0,412.0,412.09,411.97,412.02,2692.0
2019-08-30 13:15:00,412.02,412.03,411.62,411.83,5782.0,412.02,412.03,411.62,411.83,5782.0
2019-08-30 13:20:00,411.87,412.05,411.81,411.89,3444.0,411.87,412.05,411.81,411.89,3444.0
2019-08-30 13:25:00,411.95,412.17,411.89,411.89,7347.0,411.95,412.17,411.89,411.89,7347.0
2019-08-30 13:30:00,411.88,411.88,411.7,411.71,1900.0,411.88,411.88,411.7,411.71,1900.0
2019-08-30 13:35:00,411.65,411.65,411.4,411.41,2646.0,411.65,411.65,411.4,411.41,2646.0
2019-08-30 13:40:00,411.44,411.45,410.54,410.65,8411.0,411.44,411.45,410.54,410.65,8411.0
2019-08-30 13:45:00,410.7,410.87,410.5,410.79,5849.0,410.7,410.87,410.5,410.79,5849.0
2019-08-30 13:50:00,410.79,410.8,410.56,410.56,3701.0,410.79,410.8,410.56,410.56,3701.0
2019-08-30 13:55:00,410.56,410.56,410.14,410.14,2300.0,410.56,410.56,410.14,410.14,2300.0
2019-08-30 14:00:00,410.35,410.45,410.1,410.1,3700.0,410.35,410.45,410.1,410.1,3700.0
2019-08-30 14:05:00,410.1,410.37,409.98,410.18,7741.0,410.1,410.37,409.98,410.18,7741.0
2019-08-30 14:10:00,410.39,410.59,410.39,410.46,4034.0,410.39,410.59,410.39,410.46,4034.0
2019-08-30 14:15:00,410.54,410.62,410.45,410.48,2719.0,410.54,410.62,410.45,410.48,2719.0
2019-08-30 14:20:00,410.53,410.59,410.45,410.54,4400.0,410.53,410.59,410.45,410.54,4400.0
2019-08-30 14:25:00,410.6,410.67,410.5,410.56,8000.0,410.6,410.67,410.5,410.56,8000.0
2019-08-30 14:30:00,410.56,410.76,409.78,409.78,12593.0,410.56,410.76,409.78,409.78,12593.0
2019-08-30 14:35:00,409.78,410.1,409.77,409.9,5857.0,409.78,410.1,409.77,409.9,5857.0
2019-08-30 14:40:00,409.9,409.95,409.59,409.69,6193.0,409.9,409.95,409.59,409.69,6193.0
2019-08-30 14:45:00,409.69,409.77,409.55,409.66,3324.0,409.69,409.77,409.55,409.66,3324.0
2019-08-30 14:50:00,409.74,410.21,409.74,410.21,5888.0,409.74,410.21,409.74,410.21,5888.0
2019-08-30 14:55:00,410.29,410.5,410.15,410.15,13705.0,410.29,410.5,410.15,410.15,13705.0
2019-08-30 15:00:00,410.1,410.19,409.61,409.75,6785.0,410.1,410.19,409.61,409.75,6785.0
2019-08-30 15:05:00,409.83,410.0,409.78,409.97,4496.0,409.83,410.0,409.78,409.97,4496.0
2019-08-30 15:10:00,410.02,410.03,409.75,409.82,8776.0,410.02,410.03,409.75,409.82,8776.0
2019-08-30 15:15:00,409.89,410.07,409.8,409.91,8859.0,409.89,410.07,409.8,409.91,8859.0
2019-08-30 15:20:00,410.0,410.0,409.74,409.92,14423.0,410.0,410.0,409.74,409.92,14423.0
2019-08-30 15:25:00,410.01,410.03,409.56,409.56,11952.0,410.01,410.03,409.56,409.56,11952.0
2019-08-30 15:30:00,409.67,409.73,409.11,409.21,7412.0,409.67,409.73,409.11,409.21,7412.0
2019-08-30 15:35:00,409.14,409.26,408.48,408.48,6323.0,409.14,409.26,408.48,408.48,6323.0
2019-08-30 15:40:00,408.64,409.41,408.64,409.26,6381.0,408.64,409.41,408.64,409.26,6381.0
2019-08-30 15:45:00,409.22,409.44,409.16,409.43,6000.0,409.22,409.44,409.16,409.43,6000.0
2019-08-30 15:50:00,409.45,409.76,409.32,409.42,10711.0,409.45,409.76,409.32,409.42,10711.0
2019-08-30 15:55:00,409.46,410.09,409.34,409.62,50423.0,409.46,410.09,409.34,409.62,50423.0
2019-09-03 09:30:00,408.08,408.46,407.25,408.04,9774.0,408.08,408.46,407.25,408.04,9774.0
2019-09-03 09:35:00,408.43,409.7,408.31,408.67,5420.0,408.43,409.7,408.31,408.67,5420.0
2019-09-03 09:40:00,408.34,410.02,408.34,410.01,5664.0,408.34,410.02,408.34,410.01,5664.0
2019-09-03 09:45:00,410.13,410.13,408.99,409.41,3599.0,410.13,410.13,408.99,409.41,3599.0
2019-09-03 09:50:00,409.62,410.21,409.43,410.2,5107.0,409.62,410.21,409.43,410.2,5107.0
2019-09-03 09:55:00,410.4,410.64,410.09,410.3,3326.0,410.4,410.64,410.09,410.3,3326.0
2019-09-03 10:00:00,410.73,410.88,409.73,409.88,15489.0,410.73,410.88,409.73,409.88,15489.0
2019-09-03 10:05:00,410.06,410.22,409.47,410.04,12051.0,410.06,410.22,409.47,410.04,12051.0
2019-09-03 10:10:00,410.05,410.29,409.65,409.89,7422.0,410.05,410.29,409.65,409.89,7422.0
2019-09-03 10:15:00,409.65,410.1,409.51,409.77,5543.0,409.65,410.1,409.51,409.77,5543.0
2019-09-03 10:20:00,409.91,409.91,409.4,409.58,5306.0,409.91,409.91,409.4,409.58,5306.0
2019-09-03 10:25:00,409.83,410.8,409.65,410.8,3497.0,409.83,410.8,409.65,410.8,3497.0
2019-09-03 10:30:00,410.82,410.89,410.15,410.21,5983.0,410.82,410.89,410.15,410.21,5983.0
2019-09-03 10:35:00,410.46,411.2,410.08,411.19,4568.0,410.46,411.2,410.08,411.19,4568.0
2019-09-03 10:40:00,411.11,412.16,411.04,411.71,17593.0,411.11,412.16,411.04,411.71,17593.0
2019-09-03 10:45:00,411.8,411.82,410.77,410.85,5364.0,411.8,411.82,410.77,410.85,5364.0
2019-09-03 10:50:00,410.8,411.02,410.7,410.99,2550.0,410.8,411.02,410.7,410.99,2550.0
2019-09-03 10:55:00,411.13,411.15,410.78,410.79,2350.0,411.13,411.15,410.78,410.79,2350.0
2019-09-03 11:00:00,410.78,411.07,410.67,410.93,9715.0,410.78,411.07,410.67,410.93,9715.0
2019-09-03 11:05:00,411.01,411.4,410.93,411.4,7291.0,411.01,411.4,410.93,411.4,7291.0
2019-09-03 11:10:00,411.39,411.39,410.44,410.44,4659.0,411.39,411.39,410.44,410.44,4659.0
2019-09-03 11:15:00,410.42,411.25,410.4,411.11,4400.0,410.42,411.25,410.4,411.11,4400.0
2019-09-03 11:20:00,411.2,412.08,411.18,412.08,3900.0,411.2,412.08,411.18,412.08,3900.0
2019-09-03 11:25:00,412.08,412.4,411.77,412.4,12044.0,412.08,412.4,411.77,412.4,12044.0
2019-09-03 11:30:00,412.53,412.72,411.81,412.35,5008.0,412.53,412.72,411.81,412.35,5008.0
2019-09-03 11:35:00,412.49,412.66,412.38,412.54,3101.0,412.49,412.66,412.38,412.54,3101.0
2019-09-03 11:40:00,412.6,412.84,412.53,412.69,6299.0,412.6,412.84,412.53,412.69,6299.0
2019-09-03 11:45:00,412.68,413.16,412.29,413.09,5485.0,412.68,413.16,412.29,413.09,5485.0
2019-09-03 11:50:00,413.09,413.14,412.96,412.96,2541.0,413.09,413.14,412.96,412.96,2541.0
2019-09-03 11:55:00,412.96,413.16,412.68,412.68,4463.0,412.96,413.16,412.68,412.68,4463.0
2019-09-03 12:00:00,412.72,412.8,412.59,412.7,4420.0,412.72,412.8,412.59,412.7,4420.0
2019-09-03 12:05:00,412.6,412.73,411.98,411.98,4131.0,412.6,412.73,411.98,411.98,4131.0
2019-09-03 12:10:00,411.76,411.97,411.54,411.69,4804.0,411.76,411.97,411.54,411.69,4804.0
2019-09-03 12:15:00,411.62,411.79,411.59,411.64,2000.0,411.62,411.79,411.59,411.64,2000.0
2019-09-03 12:20:00,411.7,411.91,411.66,411.86,6525.0,411.7,411.91,411.66,411.86,6525.0
2019-09-03 12:25:00,411.84,411.84,411.48,411.62,3508.0,411.84,411.84,411.48,411.62,3508.0
2019-09-03 12:30:00,411.46,411.59,411.37,411.37,2303.0,411.46,411.59,411.37,411.37,2303.0
2019-09-03 12:35:00,411.48,411.68,411.48,411.68,2500.0,411.48,411.68,411.48,411.68,2500.0
2019-09-03 12:40:00,411.67,411.95,411.63,411.87,3975.0,411.67,411.95,411.63,411.87,3975.0
2019-09-03 12:45:00,411.83,412.19,411.77,412.14,5718.0,411.83,412.19,411.77,412.14,5718.0
2019-09-03 12:50:00,412.13,412.13,410.73,410.74,4329.0,412.13,412.13,410.73,410.74,4329.0
2019-09-03 12:55:00,410.8,411.08,410.76,411.06,3519.0,410.8,411.08,410.76,411.06,3519.0
2019-09-03 13:00:00,411.04,411.3,411.04,411.1,3698.0,411.04,411.3,411.04,411.1,3698.0
2019-09-03 13:05:00,411.15,411.27,410.72,410.79,2932.0,411.15,411.27,410.72,410.79,2932.0
2019-09-03 13:10:00,410.79,410.95,410.74,410.86,2200.0,410.79,410.95,410.74,410.86,2200.0
2019-09-03 13:15:00,410.86,410.95,410.75,410.75,1000.0,410.86,410.95,410.75,410.75,1000.0
2019-09-03 13:20:00,410.73,410.87,410.67,410.76,3216.0,410.73,410.87,410.67,410.76,3216.0
2019-09-03 13:25:00,410.77,411.27,410.73,411.27,3144.0,410.77,411.27,410.73,411.27,3144.0
2019-09-03 13:30:00,411.38,411.44,411.07,411.24,6859.0,411.38,411.44,411.07,411.24,6859.0
2019-09-03 13:35:00,411.26,411.26,410.93,411.13,2622.0,411.26,411.26,410.93,411.13,2622.0
2019-09-03 13:40:00,411.18,411.19,410.89,411.19,6468.0,411.18,411.19,410.89,411.19,6468.0
2019-09-03 13:45:00,411.19,411.25,410.87,410.95,7029.0,411.19,411.25,410.87,410.95,7029.0
2019-09-03 13:50:00,410.92,410.92,410.78,410.89,1800.0,410.92,410.92,410.78,410.89,1800.0
2019-09-03 13:55:00,410.93,411.21,410.93,411.12,4249.0,410.93,411.21,410.93,411.12,4249.0
2019-09-03 14:00:00,411.15,411.37,411.15,411.36,2200.0,411.15,411.37,411.15,411.36,2200.0
2019-09-03 14:05:00,411.36,411.46,411.29,411.42,2500.0,411.36,411.46,411.29,411.42,2500.0
2019-09-03 14:10:00,411.47,411.54,411.37,411.48,3965.0,411.47,411.54,411.37,411.48,3965.0
2019-09-03 14:15:00,411.47,411.73,411.47,411.62,3155.0,411.47,411.73,411.47,411.62,3155.0
2019-09-03 14:20:00,411.72,411.77,411.25,411.37,7599.0,411.72,411.77,411.25,411.37,7599.0
2019-09-03 14:25:00,411.34,411.56,411.3,411.5,4500.0,411.34,411.56,411.3,411.5,4500.0
2019-09-03 14:30:00,411.49,411.61,410.88,410.93,11904.0,411.49,411.61,410.88,410.93,11904.0
2019-09-03 14:35:00,410.74,410.74,410.5,410.58,4142.0,410.74,410.74,410.5,410.58,4142.0
2019-09-03 14:40:00,410.58,411.01,410.58,410.94,5461.0,410.58,411.01,410.58,410.94,5461.0
2019-09-03 14:45:00,410.94,411.0,410.71,410.86,3300.0,410.94,411.0,410.71,410.86,3300.0
2019-09-03 14:50:00,410.99,411.15,410.85,411.09,21207.0,410.99,411.15,410.85,411.09,21207.0
2019-09-03 14:55:00,411.06,411.13,410.82,411.07,3804.0,411.06,411.13,410.82,411.07,3804.0
2019-09-03 15:00:00,411.13,411.14,410.79,411.02,8249.0,411.13,411.14,410.79,411.02,8249.0
2019-09-03 15:05:00,411.01,411.32,410.93,411.26,7592.0,411.01,411.32,410.93,411.26,7592.0
2019-09-03 15:10:00,411.26,411.26,410.79,410.91,8036.0,411.26,411.26,410.79,410.91,8036.0
2019-09-03 15:15:00,410.9,411.28,410.83,411.19,5223.0,410.9,411.28,410.83,411.19,5223.0
2019-09-03 15:20:00,411.29,411.48,411.22,411.39,4839.0,411.29,411.48,411.22,411.39,4839.0
2019-09-03 15:25:00,411.38,411.45,411.01,411.1,12455.0,411.38,411.45,411.01,411.1,12455.0
2019-09-03 15:30:00,411.12,411.22,410.95,411.04,6290.0,411.12,411.22,410.95,411.04,6290.0
2019-09-03 15:35:00,410.98,411.16,410.97,411.15,19111.0,410.98,411.16,410.97,411.15,19111.0
2019-09-03 15:40:00,411.15,411.16,410.9,411.0,26086.0,411.15,411.16,410.9,411.0,26086.0
2019-09-03 15:45:00,411.04,411.43,410.93,411.4,21610.0,411.04,411.43,410.93,411.4,21610.0
2019-09-03 15:50:00,411.5,412.28,411.43,412.28,15029.0,411.5,412.28,411.43,412.28,15029.0
2019-09-03 15:55:00,412.36,412.38,411.56,411.56,47275.0,412.36,412.38,411.56,411.56,47275.0
2019-09-04 09:30:00,415.38,416.17,415.22,415.83,11788.0,415.38,416.17,415.22,415.83,11788.0
2019-09-04 09:35:00,415.81,416.3,415.46,416.16,6807.0,415.81,416.3,415.46,416.16,6807.0
2019-09-04 09:40:00,416.08,416.85,415.98,416.62,9664.0,416.08,416.85,415.98,416.62,9664.0
2019-09-04 09:45:00,417.0,417.5,416.75,416.96,40367.0,417.0,417.5,416.75,416.96,40367.0
2019-09-04 09:50:00,416.9,418.09,416.9,417.83,11902.0,416.9,418.09,416.9,417.83,11902.0
2019-09-04 09:55:00,417.84,418.45,417.54,418.39,5400.0,417.84,418.45,417.54,418.39,5400.0
2019-09-04 10:00:00,418.01,418.03,416.71,416.74,10690.0,418.01,418.03,416.71,416.74,10690.0
2019-09-04 10:05:00,416.78,416.88,416.4,416.8,17624.0,416.78,416.88,416.4,416.8,17624.0
2019-09-04 10:10:00,416.85,417.1,416.61,416.75,46324.0,416.85,417.1,416.61,416.75,46324.0
2019-09-04 10:15:00,416.61,417.28,416.53,417.15,19331.0,416.61,417.28,416.53,417.15,19331.0
2019-09-04 10:20:00,417.24,417.43,416.71,417.05,16589.0,417.24,417.43,416.71,417.05,16589.0
2019-09-04 10:25:00,417.08,417.2,416.85,417.0,4377.0,417.08,417.2,416.85,417.0,4377.0
2019-09-04 10:30:00,417.0,417.06,416.7,416.87,14111.0,417.0,417.06,416.7,416.87,14111.0
2019-09-04 10:35:00,416.88,416.92,416.4,416.59,8870.0,416.88,416.92,416.4,416.59,8870.0
2019-09-04 10:40:00,416.56,416.59,416.36,416.45,5442.0,416.56,416.59,416.36,416.45,5442.0
2019-09-04 10:45:00,416.51,416.93,416.5,416.66,9074.0,416.51,416.93,416.5,416.66,9074.0
2019-09-04 10:50:00,416.8,416.83,416.66,416.69,5554.0,416.8,416.83,416.66,416.69,5554.0
2019-09-04 10:55:00,416.7,416.77,416.6,416.72,3996.0,416.7,416.77,416.6,416.72,3996.0
2019-09-04 11:00:00,416.81,416.85,416.45,416.49,5528.0,416.81,416.85,416.45,416.49,5528.0
2019-09-04 11:05:00,416.45,416.65,416.45,416.58,5495.0,416.45,416.65,416.45,416.58,5495.0
2019-09-04 11:10:00,416.51,416.61,416.4,416.45,3602.0,416.51,416.61,416.4,416.45,3602.0
2019-09-04 11:15:00,416.45,416.48,416.2,416.37,9441.0,416.45,416.48,416.2,416.37,9441.0
2019-09-04 11:20:00,416.41,416.86,416.41,416.86,4213.0,416.41,416.86,416.41,416.86,4213.0
2019-09-04 11:25:00,416.87,417.11,416.64,417.11,9028.0,416.87,417.11,416.64,417.11,9028.0
2019-09-04 11:30:00,417.04,417.19,416.83,416.85,29041.0,417.04,417.19,416.83,416.85,29041.0
2019-09-04 11:35:00,416.98,417.05,416.96,417.0,7179.0,416.98,417.05,416.96,417.0,7179.0
2019-09-04 11:40:00,417.0,417.88,416.87,417.86,12334.0,417.0,417.88,416.87,417.86,12334.0
2019-09-04 11:45:00,417.9,418.0,417.5,417.74,5134.0,417.9,418.0,417.5,417.74,5134.0
2019-09-04 11:50:00,418.0,418.02,417.73,417.8,4300.0,418.0,418.02,417.73,417.8,4300.0
2019-09-04 11:55:00,417.87,417.87,417.63,417.75,6851.0,417.87,417.87,417.63,417.75,6851.0
2019-09-04 12:00:00,417.75,418.2,417.75,418.14,22648.0,417.75,418.2,417.75,418.14,22648.0
2019-09-04 12:05:00,418.08,418.18,417.6,417.64,13489.0,418.08,418.18,417.6,417.64,13489.0
2019-09-04 12:10:00,417.67,417.96,417.6,417.91,3540.0,417.67,417.96,417.6,417.91,3540.0
2019-09-04 12:15:00,417.88,418.04,417.77,417.93,10862.0,417.88,418.04,417.77,417.93,10862.0
2019-09-04 12:20:00,417.88,418.24,417.8,418.24,3653.0,417.88,418.24,417.8,418.24,3653.0
2019-09-04 12:25:00,418.14,418.43,418.03,418.24,5500.0,418.14,418.43,418.03,418.24,5500.0
2019-09-04 12:30:00,418.25,418.44,418.19,418.43,2951.0,418.25,418.44,418.19,418.43,2951.0
2019-09-04 12:35:00,418.44,418.95,418.41,418.9,3257.0,418.44,418.95,418.41,418.9,3257.0
2019-09-04 12:40:00,418.91,419.37,418.86,419.37,3211.0,418.91,419.37,418.86,419.37,3211.0
2019-09-04 12:45:00,419.33,419.61,419.27,419.55,6233.0,419.33,419.61,419.27,419.55,6233.0
2019-09-04 12:50:00,419.55,419.62,419.47,419.49,2901.0,419.55,419.62,419.47,419.49,2901.0
2019-09-04 12:55:00,419.55,419.63,419.43,419.63,2029.0,419.55,419.63,419.43,419.63,2029.0
2019-09-04 13:00:00,419.69,419.81,419.53,419.75,2368.0,419.69,419.81,419.53,419.75,2368.0
2019-09-04 13:05:00,419.78,420.0,419.78,419.9,15923.0,419.78,420.0,419.78,419.9,15923.0
2019-09-04 13:10:00,419.88,420.07,419.88,420.03,3641.0,419.88,420.07,419.88,420.03,3641.0
2019-09-04 13:15:00,420.0,420.16,419.86,420.14,8099.0,420.0,420.16,419.86,420.14,8099.0
2019-09-04 13:20:00,420.07,420.26,420.06,420.2,28894.0,420.07,420.26,420.06,420.2,28894.0
2019-09-04 13:25:00,420.06,420.19,419.75,419.81,31823.0,420.06,420.19,419.75,419.81,31823.0
2019-09-04 13:30:00,419.85,419.85,418.5,418.5,4073.0,419.85,419.85,418.5,418.5,4073.0
2019-09-04 13:35:00,418.62,418.62,418.0,418.23,9372.0,418.62,418.62,418.0,418.23,9372.0
2019-09-04 13:40:00,418.25,418.25,418.09,418.16,2599.0,418.25,418.25,418.09,418.16,2599.0
2019-09-04 13:45:00,418.17,418.21,417.61,417.69,7730.0,418.17,418.21,417.61,417.69,7730.0
2019-09-04 13:50:00,417.56,417.85,417.3,417.81,6341.0,417.56,417.85,417.3,417.81,6341.0
2019-09-04 13:55:00,417.82,417.85,417.5,417.61,8243.0,417.82,417.85,417.5,417.61,8243.0
2019-09-04 14:00:00,417.53,418.16,417.48,417.67,14092.0,417.53,418.16,417.48,417.67,14092.0
2019-09-04 14:05:00,417.67,417.67,417.37,417.45,17077.0,417.67,417.67,417.37,417.45,17077.0
2019-09-04 14:10:00,417.45,417.46,417.3,417.35,9718.0,417.45,417.46,417.3,417.35,9718.0
2019-09-04 14:15:00,417.38,417.65,417.38,417.55,13409.0,417.38,417.65,417.38,417.55,13409.0
2019-09-04 14:20:00,417.56,417.6,417.42,417.52,11298.0,417.56,417.6,417.42,417.52,11298.0
2019-09-04 14:25:00,417.52,418.59,417.51,418.59,20134.0,417.52,418.59,417.51,418.59,20134.0
2019-09-04 14:30:00,418.73,418.73,417.75,417.78,13153.0,418.73,418.73,417.75,417.78,13153.0
2019-09-04 14:35:00,417.85,418.4,417.85,417.94,9717.0,417.85,418.4,417.85,417.94,9717.0
2019-09-04 14:40:00,417.95,418.07,417.51,418.07,6493.0,417.95,418.07,417.51,418.07,6493.0
2019-09-04 14:45:00,418.07,418.21,417.87,418.12,7404.0,418.07,418.21,417.87,418.12,7404.0
2019-09-04 14:50:00,418.02,418.19,417.96,418.06,4732.0,418.02,418.19,417.96,418.06,4732.0
2019-09-04 14:55:00,418.09,418.14,417.9,418.03,10415.0,418.09,418.14,417.9,418.03,10415.0
2019-09-04 15:00:00,418.06,418.47,418.0,418.46,7935.0,418.06,418.47,418.0,418.46,7935.0
2019-09-04 15:05:00,418.41,418.56,418.2,418.27,6956.0,418.41,418.56,418.2,418.27,6956.0
2019-09-04 15:10:00,418.34,418.6,418.27,418.43,10838.0,418.34,418.6,418.27,418.43,10838.0
2019-09-04 15:15:00,418.44,418.65,418.32,418.57,9424.0,418.44,418.65,418.32,418.57,9424.0
2019-09-04 15:20:00,418.56,418.9,418.56,418.88,4041.0,418.56,418.9,418.56,418.88,4041.0
2019-09-04 15:25:00,418.92,419.22,418.9,419.22,6114.0,418.92,419.22,418.9,419.22,6114.0
2019-09-04 15:30:00,419.28,419.63,419.23,419.63,10512.0,419.28,419.63,419.23,419.63,10512.0
2019-09-04 15:35:00,419.62,419.78,419.4,419.57,7642.0,419.62,419.78,419.4,419.57,7642.0
2019-09-04 15:40:00,419.54,419.63,419.25,419.28,11621.0,419.54,419.63,419.25,419.28,11621.0
2019-09-04 15:45:00,419.25,419.54,419.25,419.48,14671.0,419.25,419.54,419.25,419.48,14671.0
2019-09-04 15:50:00,419.5,419.71,419.24,419.28,18581.0,419.5,419.71,419.24,419.28,18581.0
2019-09-04 15:55:00,419.12,419.89,419.0,419.46,42286.0,419.12,419.89,419.0,419.46,42286.0
2019-09-05 09:30:00,424.75,424.75,421.42,424.12,17847.0,424.75,424.75,421.42,424.12,17847.0
2019-09-05 09:35:00,424.1,424.18,423.2,423.37,4800.0,424.1,424.18,423.2,423.37,4800.0
2019-09-05 09:40:00,423.24,423.84,422.89,422.9,7600.0,423.24,423.84,422.89,422.9,7600.0
2019-09-05 09:45:00,423.05,423.74,422.89,423.44,5819.0,423.05,423.74,422.89,423.44,5819.0
2019-09-05 09:50:00,423.19,423.74,423.09,423.56,3200.0,423.19,423.74,423.09,423.56,3200.0
2019-09-05 09:55:00,423.67,424.32,423.49,424.06,2510.0,423.67,424.32,423.49,424.06,2510.0
2019-09-05 10:00:00,424.45,426.79,424.42,426.22,8993.0,424.45,426.79,424.42,426.22,8993.0
2019-09-05 10:05:00,426.42,428.37,426.27,428.22,10281.0,426.42,428.37,426.27,428.22,10281.0
2019-09-05 10:10:00,427.78,427.88,427.22,427.68,3688.0,427.78,427.88,427.22,427.68,3688.0
2019-09-05 10:15:00,427.67,428.95,427.63,428.86,8324.0,427.67,428.95,427.63,428.86,8324.0
2019-09-05 10:20:00,428.68,428.68,427.33,427.52,3505.0,428.68,428.68,427.33,427.52,3505.0
2019-09-05 10:25:00,427.52,427.52,426.32,426.41,6405.0,427.52,427.52,426.32,426.41,6405.0
2019-09-05 10:30:00,426.06,426.07,425.36,425.57,12524.0,426.06,426.07,425.36,425.57,12524.0
2019-09-05 10:35:00,425.91,426.05,425.1,425.29,12313.0,425.91,426.05,425.1,425.29,12313.0
2019-09-05 10:40:00,425.15,425.22,424.57,424.58,5367.0,425.15,425.22,424.57,424.58,5367.0
2019-09-05 10:45:00,424.53,424.69,424.11,424.56,4105.0,424.53,424.69,424.11,424.56,4105.0
2019-09-05 10:50:00,424.56,425.17,424.35,424.39,11372.0,424.56,425.17,424.35,424.39,11372.0
2019-09-05 10:55:00,424.38,424.63,424.2,424.61,8591.0,424.38,424.63,424.2,424.61,8591.0
2019-09-05 11:00:00,424.58,425.03,424.22,424.56,10393.0,424.58,425.03,424.22,424.56,10393.0
2019-09-05 11:05:00,424.38,424.73,424.37,424.6,1800.0,424.38,424.73,424.37,424.6,1800.0
2019-09-05 11:10:00,424.73,424.76,424.5,424.64,4300.0,424.73,424.76,424.5,424.64,4300.0
2019-09-05 11:15:00,424.64,424.64,423.81,424.09,6900.0,424.64,424.64,423.81,424.09,6900.0
2019-09-05 11:20:00,424.05,424.66,424.04,424.22,10723.0,424.05,424.66,424.04,424.22,10723.0
2019-09-05 11:25:00,424.32,424.69,424.11,424.39,8850.0,424.32,424.69,424.11,424.39,8850.0
2019-09-05 11:30:00,424.41,424.74,424.1,424.69,11850.0,424.41,424.74,424.1,424.69,11850.0
2019-09-05 11:35:00,424.61,424.79,424.48,424.71,4202.0,424.61,424.79,424.48,424.71,4202.0
2019-09-05 11:40:00,424.71,424.93,424.34,424.83,5000.0,424.71,424.93,424.34,424.83,5000.0
2019-09-05 11:45:00,424.76,425.09,424.46,424.68,25805.0,424.76,425.09,424.46,424.68,25805.0
2019-09-05 11:50:00,424.81,425.03,424.73,425.0,10118.0,424.81,425.03,424.73,425.0,10118.0
2019-09-05 11:55:00,424.9,424.93,424.51,424.62,7122.0,424.9,424.93,424.51,424.62,7122.0
2019-09-05 12:00:00,424.49,424.52,424.28,424.38,2981.0,424.49,424.52,424.28,424.38,2981.0
2019-09-05 12:05:00,424.29,424.55,424.29,424.55,4305.0,424.29,424.55,424.29,424.55,4305.0
2019-09-05 12:10:00,424.59,424.62,424.17,424.57,7704.0,424.59,424.62,424.17,424.57,7704.0
2019-09-05 12:15:00,424.58,424.72,424.21,424.33,6700.0,424.58,424.72,424.21,424.33,6700.0
2019-09-05 12:20:00,424.31,424.4,423.55,423.69,5316.0,424.31,424.4,423.55,423.69,5316.0
2019-09-05 12:25:00,423.73,423.73,422.84,422.92,5997.0,423.73,423.73,422.84,422.92,5997.0
2019-09-05 12:30:00,423.18,423.46,422.97,423.22,3888.0,423.18,423.46,422.97,423.22,3888.0
2019-09-05 12:35:00,423.38,423.63,423.35,423.4,2589.0,423.38,423.63,423.35,423.4,2589.0
2019-09-05 12:40:00,423.4,423.92,423.36,423.71,2900.0,423.4,423.92,423.36,423.71,2900.0
2019-09-05 12:45:00,423.9,423.95,422.73,422.73,17160.0,423.9,423.95,422.73,422.73,17160.0
2019-09-05 12:50:00,422.71,422.75,422.18,422.18,9194.0,422.71,422.75,422.18,422.18,9194.0
2019-09-05 12:55:00,422.18,422.27,421.85,422.11,2293.0,422.18,422.27,421.85,422.11,2293.0
2019-09-05 13:00:00,422.22,422.5,421.56,421.69,6609.0,422.22,422.5,421.56,421.69,6609.0
2019-09-05 13:05:00,421.59,421.77,421.28,421.66,4026.0,421.59,421.77,421.28,421.66,4026.0
2019-09-05 13:10:00,421.57,421.97,421.57,421.97,1463.0,421.57,421.97,421.57,421.97,1463.0
2019-09-05 13:15:00,422.11,422.12,421.75,421.78,4641.0,422.11,422.12,421.75,421.78,4641.0
2019-09-05 13:20:00,421.76,421.76,421.05,421.26,10722.0,421.76,421.76,421.05,421.26,10722.0
2019-09-05 13:25:00,421.3,421.78,421.19,421.51,3600.0,421.3,421.78,421.19,421.51,3600.0
2019-09-05 13:30:00,421.51,421.91,421.49,421.91,2700.0,421.51,421.91,421.49,421.91,2700.0
2019-09-05 13:35:00,421.81,422.01,421.71,421.8,4666.0,421.81,422.01,421.71,421.8,4666.0
2019-09-05 13:40:00,421.72,421.81,421.57,421.75,2500.0,421.72,421.81,421.57,421.75,2500.0
2019-09-05 13:45:00,421.94,421.94,421.29,421.29,4486.0,421.94,421.94,421.29,421.29,4486.0
2019-09-05 13:50:00,421.38,421.62,421.37,421.62,1911.0,421.38,421.62,421.37,421.62,1911.0
2019-09-05 13:55:00,421.67,421.96,421.67,421.8,3224.0,421.67,421.96,421.67,421.8,3224.0
2019-09-05 14:00:00,421.69,422.13,421.68,422.13,2005.0,421.69,422.13,421.68,422.13,2005.0
2019-09-05 14:05:00,422.31,422.54,422.26,422.35,5569.0,422.31,422.54,422.26,422.35,5569.0
2019-09-05 14:10:00,422.35,422.79,422.35,422.73,2400.0,422.35,422.79,422.35,422.73,2400.0
2019-09-05 14:15:00,422.73,422.73,422.28,422.28,5400.0,422.73,422.73,422.28,422.28,5400.0
2019-09-05 14:20:00,422.19,422.49,421.25,421.49,21916.0,422.19,422.49,421.25,421.49,21916.0
2019-09-05 14:25:00,421.36,421.68,421.36,421.4,2497.0,421.36,421.68,421.36,421.4,2497.0
2019-09-05 14:30:00,421.33,421.48,421.05,421.12,6398.0,421.33,421.48,421.05,421.12,6398.0
2019-09-05 14:35:00,421.26,421.34,420.82,420.82,6400.0,421.26,421.34,420.82,420.82,6400.0
2019-09-05 14:40:00,420.73,420.88,420.31,420.55,2432.0,420.73,420.88,420.31,420.55,2432.0
2019-09-05 14:45:00,420.49,421.09,420.46,420.98,5463.0,420.49,421.09,420.46,420.98,5463.0
2019-09-05 14:50:00,421.1,421.46,421.06,421.2,9710.0,421.1,421.46,421.06,421.2,9710.0
2019-09-05 14:55:00,421.31,421.51,421.19,421.5,3230.0,421.31,421.51,421.19,421.5,3230.0
2019-09-05 15:00:00,421.53,421.9,421.44,421.58,9422.0,421.53,421.9,421.44,421.58,9422.0
2019-09-05 15:05:00,421.78,422.44,421.72,422.36,17445.0,421.78,422.44,421.72,422.36,17445.0
2019-09-05 15:10:00,422.4,422.64,422.15,422.5,8226.0,422.4,422.64,422.15,422.5,8226.0
2019-09-05 15:15:00,422.56,423.0,422.11,422.11,17051.0,422.56,423.0,422.11,422.11,17051.0
2019-09-05 15:20:00,422.18,422.35,422.01,422.01,4878.0,422.18,422.35,422.01,422.01,4878.0
2019-09-05 15:25:00,422.03,422.17,422.0,422.05,5463.0,422.03,422.17,422.0,422.05,5463.0
2019-09-05 15:30:00,422.14,422.35,421.86,421.86,8417.0,422.14,422.35,421.86,421.86,8417.0
2019-09-05 15:35:00,421.96,421.96,421.69,421.71,10625.0,421.96,421.96,421.69,421.71,10625.0
2019-09-05 15:40:00,421.81,421.94,421.29,421.29,4407.0,421.81,421.94,421.29,421.29,4407.0
2019-09-05 15:45:00,421.14,421.33,420.81,420.81,15373.0,421.14,421.33,420.81,420.81,15373.0
2019-09-05 15:50:00,420.77,422.0,420.73,421.9,19076.0,420.77,422.0,420.73,421.9,19076.0
2019-09-05 15:55:00,421.93,422.18,421.76,421.99,42047.0,421.93,422.18,421.76,421.99,42047.0
2019-09-06 09:30:00,423.12,423.85,421.02,423.47,8933.0,423.12,423.85,421.02,423.47,8933.0
2019-09-06 09:35:00,423.76,424.25,422.74,422.75,3115.0,423.76,424.25,422.74,422.75,3115.0
2019-09-06 09:40:00,422.75,423.94,422.75,423.94,4759.0,422.75,423.94,422.75,423.94,4759.0
2019-09-06 09:45:00,423.61,424.57,423.09,424.57,9903.0,423.61,424.57,423.09,424.57,9903.0
2019-09-06 09:50:00,424.26,425.18,424.23,424.71,8827.0,424.26,425.18,424.23,424.71,8827.0
2019-09-06 09:55:00,424.44,425.02,424.25,425.01,5810.0,424.44,425.02,424.25,425.01,5810.0
2019-09-06 10:00:00,425.03,425.25,424.43,424.83,8215.0,425.03,425.25,424.43,424.83,8215.0
2019-09-06 10:05:00,424.92,425.18,424.72,424.85,6360.0,424.92,425.18,424.72,424.85,6360.0
2019-09-06 10:10:00,425.02,425.41,424.84,425.21,3301.0,425.02,425.41,424.84,425.21,3301.0
2019-09-06 10:15:00,425.21,426.08,425.21,426.02,5000.0,425.21,426.08,425.21,426.02,5000.0
2019-09-06 10:20:00,425.93,426.04,425.8,425.89,3013.0,425.93,426.04,425.8,425.89,3013.0
2019-09-06 10:25:00,425.92,426.23,425.83,425.91,5600.0,425.92,426.23,425.83,425.91,5600.0
2019-09-06 10:30:00,426.09,426.34,426.0,426.34,3207.0,426.09,426.34,426.0,426.34,3207.0
2019-09-06 10:35:00,426.41,426.49,425.78,425.98,3719.0,426.41,426.49,425.78,425.98,3719.0
2019-09-06 10:40:00,426.28,426.28,426.03,426.27,1700.0,426.28,426.28,426.03,426.27,1700.0
2019-09-06 10:45:00,426.4,426.4,426.05,426.31,3660.0,426.4,426.4,426.05,426.31,3660.0
2019-09-06 10:50:00,426.29,426.33,425.32,425.32,10600.0,426.29,426.33,425.32,425.32,10600.0
2019-09-06 10:55:00,425.36,425.71,425.25,425.43,9400.0,425.36,425.71,425.25,425.43,9400.0
2019-09-06 11:00:00,425.41,426.28,425.37,426.06,3100.0,425.41,426.28,425.37,426.06,3100.0
2019-09-06 11:05:00,425.92,426.2,425.92,425.99,2200.0,425.92,426.2,425.92,425.99,2200.0
2019-09-06 11:10:00,426.09,426.4,425.99,426.2,1900.0,426.09,426.4,425.99,426.2,1900.0
2019-09-06 11:15:00,426.2,426.23,426.0,426.13,2977.0,426.2,426.23,426.0,426.13,2977.0
2019-09-06 11:20:00,426.13,426.23,425.55,425.8,3359.0,426.13,426.23,425.55,425.8,3359.0
2019-09-06 11:25:00,425.79,425.91,425.71,425.71,900.0,425.79,425.91,425.71,425.71,900.0
2019-09-06 11:30:00,425.88,425.94,425.52,425.91,3846.0,425.88,425.94,425.52,425.91,3846.0
2019-09-06 11:35:00,425.84,426.16,425.71,425.89,3279.0,425.84,426.16,425.71,425.89,3279.0
2019-09-06 11:40:00,425.64,425.84,425.5,425.84,2600.0,425.64,425.84,425.5,425.84,2600.0
2019-09-06 11:45:00,425.85,425.86,425.62,425.62,2400.0,425.85,425.86,425.62,425.62,2400.0
2019-09-06 11:50:00,425.47,425.61,425.4,425.56,6116.0,425.47,425.61,425.4,425.56,6116.0
2019-09-06 11:55:00,425.48,425.68,425.37,425.68,2500.0,425.48,425.68,425.37,425.68,2500.0
2019-09-06 12:00:00,425.64,425.88,425.63,425.75,6600.0,425.64,425.88,425.63,425.75,6600.0
2019-09-06 12:05:00,426.23,426.23,426.03,426.03,2121.0,426.23,426.23,426.03,426.03,2121.0
2019-09-06 12:10:00,426.03,426.15,425.78,425.84,3055.0,426.03,426.15,425.78,425.84,3055.0
2019-09-06 12:15:00,425.82,425.92,425.73,425.73,2609.0,425.82,425.92,425.73,425.73,2609.0
2019-09-06 12:20:00,425.62,426.0,425.55,425.92,3481.0,425.62,426.0,425.55,425.92,3481.0
2019-09-06 12:25:00,425.88,425.88,425.74,425.82,600.0,425.88,425.88,425.74,425.82,600.0
2019-09-06 12:30:00,425.8,425.97,425.77,425.97,1800.0,425.8,425.97,425.77,425.97,1800.0
2019-09-06 12:35:00,426.04,426.08,425.94,425.99,2615.0,426.04,426.08,425.94,425.99,2615.0
2019-09-06 12:40:00,425.97,426.05,425.92,425.92,1700.0,425.97,426.05,425.92,425.92,1700.0
2019-09-06 12:45:00,426.0,426.0,425.45,425.7,1300.0,426.0,426.0,425.45,425.7,1300.0
2019-09-06 12:50:00,425.58,425.98,425.29,425.98,9926.0,425.58,425.98,425.29,425.98,9926.0
2019-09-06 12:55:00,425.95,426.32,425.95,426.15,1903.0,425.95,426.32,425.95,426.15,1903.0
2019-09-06 13:00:00,426.13,426.68,426.13,426.68,2600.0,426.13,426.68,426.13,426.68,2600.0
2019-09-06 13:05:00,426.68,426.77,426.65,426.75,22400.0,426.68,426.77,426.65,426.75,22400.0
2019-09-06 13:10:00,426.66,427.01,426.6,427.0,3800.0,426.66,427.01,426.6,427.0,3800.0
2019-09-06 13:15:00,427.02,427.12,426.88,426.88,3142.0,427.02,427.12,426.88,426.88,3142.0
2019-09-06 13:20:00,426.88,427.16,426.88,427.16,2981.0,426.88,427.16,426.88,427.16,2981.0
2019-09-06 13:25:00,427.16,427.24,427.06,427.15,1800.0,427.16,427.24,427.06,427.15,1800.0
2019-09-06 13:30:00,427.19,427.39,427.19,427.27,1300.0,427.19,427.39,427.19,427.27,1300.0
2019-09-06 13:35:00,427.25,427.43,427.17,427.36,2201.0,427.25,427.43,427.17,427.36,2201.0
2019-09-06 13:40:00,427.34,427.6,427.3,427.44,3100.0,427.34,427.6,427.3,427.44,3100.0
2019-09-06 13:45:00,427.29,427.29,427.0,427.08,2970.0,427.29,427.29,427.0,427.08,2970.0
2019-09-06 13:50:00,427.01,427.29,427.01,427.29,2400.0,427.01,427.29,427.01,427.29,2400.0
2019-09-06 13:55:00,427.26,427.41,427.18,427.41,3706.0,427.26,427.41,427.18,427.41,3706.0
2019-09-06 14:00:00,427.29,427.47,427.19,427.19,2100.0,427.29,427.47,427.19,427.19,2100.0
2019-09-06 14:05:00,427.2,427.46,427.2,427.36,2095.0,427.2,427.46,427.2,427.36,2095.0
2019-09-06 14:10:00,427.28,427.57,427.27,427.57,2413.0,427.28,427.57,427.27,427.57,2413.0
2019-09-06 14:15:00,427.5,427.83,427.44,427.69,27233.0,427.5,427.83,427.44,427.69,27233.0
2019-09-06 14:20:00,427.89,427.89,427.57,427.7,3309.0,427.89,427.89,427.57,427.7,3309.0
2019-09-06 14:25:00,427.64,427.87,427.56,427.75,2642.0,427.64,427.87,427.56,427.75,2642.0
2019-09-06 14:30:00,427.71,427.87,427.5,427.63,3974.0,427.71,427.87,427.5,427.63,3974.0
2019-09-06 14:35:00,427.61,427.9,427.5,427.6,2400.0,427.61,427.9,427.5,427.6,2400.0
2019-09-06 14:40:00,427.43,427.49,427.17,427.4,1900.0,427.43,427.49,427.17,427.4,1900.0
2019-09-06 14:45:00,427.41,427.41,427.15,427.28,3308.0,427.41,427.41,427.15,427.28,3308.0
2019-09-06 14:50:00,427.29,427.5,427.29,427.5,1800.0,427.29,427.5,427.29,427.5,1800.0
2019-09-06 14:55:00,427.66,427.69,427.32,427.33,3400.0,427.66,427.69,427.32,427.33,3400.0
2019-09-06 15:00:00,427.25,427.25,427.0,427.0,3400.0,427.25,427.25,427.0,427.0,3400.0
2019-09-06 15:05:00,427.13,427.14,426.23,426.49,3300.0,427.13,427.14,426.23,426.49,3300.0
2019-09-06 15:10:00,426.5,426.63,426.18,426.19,6039.0,426.5,426.63,426.18,426.19,6039.0
2019-09-06 15:15:00,426.16,426.29,425.91,425.92,11228.0,426.16,426.29,425.91,425.92,11228.0
2019-09-06 15:20:00,425.88,425.97,425.52,425.59,7200.0,425.88,425.97,425.52,425.59,7200.0
2019-09-06 15:25:00,425.7,425.97,425.66,425.94,10310.0,425.7,425.97,425.66,425.94,10310.0
2019-09-06 15:30:00,425.98,426.23,425.94,426.23,2700.0,425.98,426.23,425.94,426.23,2700.0
2019-09-06 15:35:00,426.22,426.22,426.0,426.16,4784.0,426.22,426.22,426.0,426.16,4784.0
2019-09-06 15:40:00,426.13,426.29,426.05,426.13,3717.0,426.13,426.29,426.05,426.13,3717.0
2019-09-06 15:45:00,426.17,426.18,425.78,425.98,5100.0,426.17,426.18,425.78,425.98,5100.0
2019-09-06 15:50:00,426.04,426.04,425.51,425.57,12204.0,426.04,426.04,425.51,425.57,12204.0
2019-09-06 15:55:00,425.42,426.0,425.0,425.79,30971.0,425.42,426.0,425.0,425.79,30971.0
2019-09-09 09:30:00,426.22,427.11,425.9,425.9,10569.0,426.22,427.11,425.9,425.9,10569.0
2019-09-09 09:35:00,425.89,426.14,424.0,424.37,11338.0,425.89,426.14,424.0,424.37,11338.0
2019-09-09 09:40:00,424.37,424.69,422.9,424.48,9053.0,424.37,424.69,422.9,424.48,9053.0
2019-09-09 09:45:00,424.15,425.41,424.14,425.0,5916.0,424.15,425.41,424.14,425.0,5916.0
2019-09-09 09:50:00,425.03,425.49,424.45,424.72,8744.0,425.03,425.49,424.45,424.72,8744.0
2019-09-09 09:55:00,424.88,424.99,423.35,423.35,9679.0,424.88,424.99,423.35,423.35,9679.0
2019-09-09 10:00:00,423.46,423.59,422.83,423.45,10561.0,423.46,423.59,422.83,423.45,10561.0
2019-09-09 10:05:00,423.58,424.86,423.39,424.72,14683.0,423.58,424.86,423.39,424.72,14683.0
2019-09-09 10:10:00,424.89,425.14,424.48,424.61,10241.0,424.89,425.14,424.48,424.61,10241.0
2019-09-09 10:15:00,424.42,424.64,423.97,424.63,8556.0,424.42,424.64,423.97,424.63,8556.0
2019-09-09 10:20:00,424.45,424.8,423.15,423.28,22179.0,424.45,424.8,423.15,423.28,22179.0
2019-09-09 10:25:00,422.97,423.14,422.08,422.18,10848.0,422.97,423.14,422.08,422.18,10848.0
2019-09-09 10:30:00,422.28,422.54,422.13,422.44,7459.0,422.28,422.54,422.13,422.44,7459.0
2019-09-09 10:35:00,422.44,422.44,421.6,421.62,6646.0,422.44,422.44,421.6,421.62,6646.0
2019-09-09 10:40:00,421.55,421.64,420.69,420.79,13160.0,421.55,421.64,420.69,420.79,13160.0
2019-09-09 10:45:00,420.69,420.78,419.44,419.87,10761.0,420.69,420.78,419.44,419.87,10761.0
2019-09-09 10:50:00,419.92,420.32,419.55,419.56,5770.0,419.92,420.32,419.55,419.56,5770.0
2019-09-09 10:55:00,419.49,419.56,418.62,419.19,8474.0,419.49,419.56,418.62,419.19,8474.0
2019-09-09 11:00:00,419.49,419.8,418.38,418.65,7984.0,419.49,419.8,418.38,418.65,7984.0
2019-09-09 11:05:00,418.85,419.73,418.55,419.62,20882.0,418.85,419.73,418.55,419.62,20882.0
2019-09-09 11:10:00,419.66,420.38,419.66,420.38,6226.0,419.66,420.38,419.66,420.38,6226.0
2019-09-09 11:15:00,420.24,420.56,420.16,420.5,8135.0,420.24,420.56,420.16,420.5,8135.0
2019-09-09 11:20:00,420.33,420.41,419.33,419.33,13759.0,420.33,420.41,419.33,419.33,13759.0
2019-09-09 11:25:00,419.3,419.3,418.85,419.15,7517.0,419.3,419.3,418.85,419.15,7517.0
2019-09-09 11:30:00,419.22,420.06,419.14,419.87,13458.0,419.22,420.06,419.14,419.87,13458.0
2019-09-09 11:35:00,419.77,419.94,419.54,419.55,4697.0,419.77,419.94,419.54,419.55,4697.0
2019-09-09 11:40:00,419.55,419.62,418.87,419.25,6443.0,419.55,419.62,418.87,419.25,6443.0
2019-09-09 11:45:00,419.26,419.47,419.07,419.33,2612.0,419.26,419.47,419.07,419.33,2612.0
2019-09-09 11:50:00,419.34,419.55,419.25,419.33,3717.0,419.34,419.55,419.25,419.33,3717.0
2019-09-09 11:55:00,419.25,420.08,419.25,419.78,5443.0,419.25,420.08,419.25,419.78,5443.0
2019-09-09 12:00:00,419.74,419.83,419.36,419.58,8803.0,419.74,419.83,419.36,419.58,8803.0
2019-09-09 12:05:00,419.7,419.76,419.33,419.51,8176.0,419.7,419.76,419.33,419.51,8176.0
2019-09-09 12:10:00,419.51,419.67,419.24,419.31,10650.0,419.51,419.67,419.24,419.31,10650.0
2019-09-09 12:15:00,419.34,419.35,418.87,419.1,3717.0,419.34,419.35,418.87,419.1,3717.0
2019-09-09 12:20:00,419.04,419.11,417.67,418.13,9579.0,419.04,419.11,417.67,418.13,9579.0
2019-09-09 12:25:00,418.28,418.39,417.98,418.31,3473.0,418.28,418.39,417.98,418.31,3473.0
2019-09-09 12:30:00,418.51,418.7,418.37,418.56,2636.0,418.51,418.7,418.37,418.56,2636.0
2019-09-09 12:35:00,418.52,418.55,417.75,418.22,2745.0,418.52,418.55,417.75,418.22,2745.0
2019-09-09 12:40:00,418.46,418.46,417.66,418.08,5000.0,418.46,418.46,417.66,418.08,5000.0
2019-09-09 12:45:00,418.18,418.47,417.93,417.98,5018.0,418.18,418.47,417.93,417.98,5018.0
2019-09-09 12:50:00,417.97,418.59,417.97,418.56,5639.0,417.97,418.59,417.97,418.56,5639.0
2019-09-09 12:55:00,418.81,419.36,418.81,419.24,4438.0,418.81,419.36,418.81,419.24,4438.0
2019-09-09 13:00:00,419.19,419.63,419.02,419.5,4000.0,419.19,419.63,419.02,419.5,4000.0
2019-09-09 13:05:00,419.54,419.8,419.39,419.8,4262.0,419.54,419.8,419.39,419.8,4262.0
2019-09-09 13:10:00,419.58,419.61,419.46,419.61,1177.0,419.58,419.61,419.46,419.61,1177.0
2019-09-09 13:15:00,419.59,419.66,419.38,419.48,4800.0,419.59,419.66,419.38,419.48,4800.0
2019-09-09 13:20:00,419.21,419.35,419.01,419.01,1800.0,419.21,419.35,419.01,419.01,1800.0
2019-09-09 13:25:00,419.0,419.15,418.73,419.15,4769.0,419.0,419.15,418.73,419.15,4769.0
2019-09-09 13:30:00,419.06,419.2,418.74,418.79,3155.0,419.06,419.2,418.74,418.79,3155.0
2019-09-09 13:35:00,418.79,418.92,418.36,418.74,4535.0,418.79,418.92,418.36,418.74,4535.0
2019-09-09 13:40:00,418.82,418.82,418.35,418.35,2427.0,418.82,418.82,418.35,418.35,2427.0
2019-09-09 13:45:00,418.43,418.7,418.35,418.7,3000.0,418.43,418.7,418.35,418.7,3000.0
2019-09-09 13:50:00,418.6,418.72,418.38,418.38,3746.0,418.6,418.72,418.38,418.38,3746.0
2019-09-09 13:55:00,418.34,418.61,418.2,418.55,4230.0,418.34,418.61,418.2,418.55,4230.0
2019-09-09 14:00:00,418.67,418.81,418.66,418.72,3624.0,418.67,418.81,418.66,418.72,3624.0
2019-09-09 14:05:00,418.75,419.01,418.6,418.74,5346.0,418.75,419.01,418.6,418.74,5346.0
2019-09-09 14:10:00,418.66,418.75,418.36,418.49,4264.0,418.66,418.75,418.36,418.49,4264.0
2019-09-09 14:15:00,418.56,418.98,418.49,418.69,7439.0,418.56,418.98,418.49,418.69,7439.0
2019-09-09 14:20:00,418.73,418.73,418.46,418.66,4300.0,418.73,418.73,418.46,418.66,4300.0
2019-09-09 14:25:00,418.66,419.09,418.56,419.09,3600.0,418.66,419.09,418.56,419.09,3600.0
2019-09-09 14:30:00,419.09,419.35,418.98,419.35,3700.0,419.09,419.35,418.98,419.35,3700.0
2019-09-09 14:35:00,419.54,420.0,419.39,419.96,9760.0,419.54,420.0,419.39,419.96,9760.0
2019-09-09 14:40:00,419.81,420.17,419.81,419.99,3697.0,419.81,420.17,419.81,419.99,3697.0
2019-09-09 14:45:00,420.01,420.23,419.98,420.23,3400.0,420.01,420.23,419.98,420.23,3400.0
2019-09-09 14:50:00,420.23,420.4,419.94,419.94,4784.0,420.23,420.4,419.94,419.94,4784.0
2019-09-09 14:55:00,419.83,419.83,418.8,418.9,3900.0,419.83,419.83,418.8,418.9,3900.0
2019-09-09 15:00:00,418.72,419.82,418.55,419.82,8000.0,418.72,419.82,418.55,419.82,8000.0
2019-09-09 15:05:00,419.41,419.41,419.18,419.33,2730.0,419.41,419.41,419.18,419.33,2730.0
2019-09-09 15:10:00,419.48,420.22,419.43,420.06,7838.0,419.48,420.22,419.43,420.06,7838.0
2019-09-09 15:15:00,420.03,420.2,419.88,420.17,5840.0,420.03,420.2,419.88,420.17,5840.0
2019-09-09 15:20:00,420.23,420.25,419.45,420.09,8671.0,420.23,420.25,419.45,420.09,8671.0
2019-09-09 15:25:00,420.13,420.23,419.68,419.69,14929.0,420.13,420.23,419.68,419.69,14929.0
2019-09-09 15:30:00,419.76,420.0,419.56,419.58,5101.0,419.76,420.0,419.56,419.58,5101.0
2019-09-09 15:35:00,419.65,420.33,419.57,420.33,5901.0,419.65,420.33,419.57,420.33,5901.0
2019-09-09 15:40:00,420.28,420.38,420.09,420.25,7594.0,420.28,420.38,420.09,420.25,7594.0
2019-09-09 15:45:00,420.38,420.66,420.24,420.53,8465.0,420.38,420.66,420.24,420.53,8465.0
2019-09-09 15:50:00,420.56,420.57,419.92,420.43,13370.0,420.56,420.57,419.92,420.43,13370.0
2019-09-09 15:55:00,420.29,420.42,419.76,419.79,27843.0,420.29,420.42,419.76,419.79,27843.0
2019-09-10 09:30:00,419.03,419.03,415.97,418.9,8076.0,419.03,419.03,415.97,418.9,8076.0
2019-09-10 09:35:00,419.02,421.21,419.02,420.66,9874.0,419.02,421.21,419.02,420.66,9874.0
2019-09-10 09:40:00,420.54,421.34,420.03,420.52,8855.0,420.54,421.34,420.03,420.52,8855.0
2019-09-10 09:45:00,421.07,421.09,420.47,420.66,5695.0,421.07,421.09,420.47,420.66,5695.0
2019-09-10 09:50:00,420.88,421.39,420.61,420.62,5772.0,420.88,421.39,420.61,420.62,5772.0
2019-09-10 09:55:00,419.79,420.84,419.78,420.42,4589.0,419.79,420.84,419.78,420.42,4589.0
2019-09-10 10:00:00,420.32,420.66,419.82,420.43,13181.0,420.32,420.66,419.82,420.43,13181.0
2019-09-10 10:05:00,420.27,420.27,418.5,419.09,8240.0,420.27,420.27,418.5,419.09,8240.0
2019-09-10 10:10:00,419.65,420.49,419.33,420.49,5359.0,419.65,420.49,419.33,420.49,5359.0
2019-09-10 10:15:00,420.49,420.49,419.46,420.01,7584.0,420.49,420.49,419.46,420.01,7584.0
2019-09-10 10:20:00,419.89,420.4,419.72,420.13,7875.0,419.89,420.4,419.72,420.13,7875.0
2019-09-10 10:25:00,420.29,420.41,419.79,420.11,6953.0,420.29,420.41,419.79,420.11,6953.0
2019-09-10 10:30:00,420.12,420.4,419.8,420.09,6781.0,420.12,420.4,419.8,420.09,6781.0
2019-09-10 10:35:00,419.98,420.6,419.68,419.7,5355.0,419.98,420.6,419.68,419.7,5355.0
2019-09-10 10:40:00,419.7,420.63,419.7,420.19,6413.0,419.7,420.63,419.7,420.19,6413.0
2019-09-10 10:45:00,420.31,420.93,420.31,420.93,4311.0,420.31,420.93,420.31,420.93,4311.0
2019-09-10 10:50:00,421.11,421.11,420.31,420.95,3800.0,421.11,421.11,420.31,420.95,3800.0
2019-09-10 10:55:00,421.1,421.11,420.4,420.9,4768.0,421.1,421.11,420.4,420.9,4768.0
2019-09-10 11:00:00,421.0,421.03,420.45,420.89,13840.0,421.0,421.03,420.45,420.89,13840.0
2019-09-10 11:05:00,420.77,422.19,420.74,422.0,9501.0,420.77,422.19,420.74,422.0,9501.0
2019-09-10 11:10:00,422.19,422.61,421.61,421.65,5949.0,422.19,422.61,421.61,421.65,5949.0
2019-09-10 11:15:00,421.68,422.06,421.22,421.64,5054.0,421.68,422.06,421.22,421.64,5054.0
2019-09-10 11:20:00,421.76,422.1,421.75,422.03,3949.0,421.76,422.1,421.75,422.03,3949.0
2019-09-10 11:25:00,422.03,422.21,421.63,422.21,4847.0,422.03,422.21,421.63,422.21,4847.0
2019-09-10 11:30:00,422.06,422.2,420.97,421.39,7781.0,422.06,422.2,420.97,421.39,7781.0
2019-09-10 11:35:00,421.51,421.53,421.03,421.06,4354.0,421.51,421.53,421.03,421.06,4354.0
2019-09-10 11:40:00,421.18,421.42,421.18,421.35,3000.0,421.18,421.42,421.18,421.35,3000.0
2019-09-10 11:45:00,421.35,422.35,421.35,422.34,6726.0,421.35,422.35,421.35,422.34,6726.0
2019-09-10 11:50:00,422.15,422.71,422.14,422.51,3267.0,422.15,422.71,422.14,422.51,3267.0
2019-09-10 11:55:00,422.6,422.92,422.28,422.58,4519.0,422.6,422.92,422.28,422.58,4519.0
2019-09-10 12:00:00,422.59,422.72,422.2,422.4,2941.0,422.59,422.72,422.2,422.4,2941.0
2019-09-10 12:05:00,422.49,422.72,422.29,422.47,4100.0,422.49,422.72,422.29,422.47,4100.0
2019-09-10 12:10:00,422.66,422.66,422.29,422.36,2632.0,422.66,422.66,422.29,422.36,2632.0
2019-09-10 12:15:00,422.36,422.62,422.2,422.37,3644.0,422.36,422.62,422.2,422.37,3644.0
2019-09-10 12:20:00,422.47,423.31,422.47,423.23,4637.0,422.47,423.31,422.47,423.23,4637.0
2019-09-10 12:25:00,423.35,423.63,423.33,423.63,4045.0,423.35,423.63,423.33,423.63,4045.0
2019-09-10 12:30:00,423.62,423.83,423.38,423.82,5576.0,423.62,423.83,423.38,423.82,5576.0
2019-09-10 12:35:00,423.81,423.92,423.08,423.1,6879.0,423.81,423.92,423.08,423.1,6879.0
2019-09-10 12:40:00,423.06,423.54,423.06,423.37,9208.0,423.06,423.54,423.06,423.37,9208.0
2019-09-10 12:45:00,423.38,423.52,423.12,423.44,6274.0,423.38,423.52,423.12,423.44,6274.0
2019-09-10 12:50:00,423.41,423.49,422.93,422.98,4662.0,423.41,423.49,422.93,422.98,4662.0
2019-09-10 12:55:00,422.92,423.0,422.52,422.65,6515.0,422.92,423.0,422.52,422.65,6515.0
2019-09-10 13:00:00,422.72,423.04,422.36,422.36,4051.0,422.72,423.04,422.36,422.36,4051.0
2019-09-10 13:05:00,422.38,422.7,422.38,422.5,4005.0,422.38,422.7,422.38,422.5,4005.0
2019-09-10 13:10:00,422.46,423.05,422.46,422.93,3938.0,422.46,423.05,422.46,422.93,3938.0
2019-09-10 13:15:00,422.83,422.84,422.43,422.53,4911.0,422.83,422.84,422.43,422.53,4911.0
2019-09-10 13:20:00,422.48,422.8,422.21,422.67,6815.0,422.48,422.8,422.21,422.67,6815.0
2019-09-10 13:25:00,422.76,423.0,422.76,422.86,4505.0,422.76,423.0,422.76,422.86,4505.0
2019-09-10 13:30:00,422.96,423.01,422.79,422.94,6964.0,422.96,423.01,422.79,422.94,6964.0
2019-09-10 13:35:00,422.94,423.04,422.88,422.92,4536.0,422.94,423.04,422.88,422.92,4536.0
2019-09-10 13:40:00,422.86,423.02,422.55,422.9,5800.0,422.86,423.02,422.55,422.9,5800.0
2019-09-10 13:45:00,422.94,423.19,422.81,422.83,5104.0,422.94,423.19,422.81,422.83,5104.0
2019-09-10 13:50:00,422.84,423.31,422.76,423.03,6093.0,422.84,423.31,422.76,423.03,6093.0
2019-09-10 13:55:00,423.05,423.23,422.53,422.53,2000.0,423.05,423.23,422.53,422.53,2000.0
2019-09-10 14:00:00,422.52,422.94,422.51,422.66,9214.0,422.52,422.94,422.51,422.66,9214.0
2019-09-10 14:05:00,422.6,422.64,421.91,422.02,4300.0,422.6,422.64,421.91,422.02,4300.0
2019-09-10 14:10:00,422.15,422.15,421.33,421.34,17492.0,422.15,422.15,421.33,421.34,17492.0
2019-09-10 14:15:00,421.46,422.22,421.46,422.22,5004.0,421.46,422.22,421.46,422.22,5004.0
2019-09-10 14:20:00,422.35,422.35,421.64,421.75,3900.0,422.35,422.35,421.64,421.75,3900.0
2019-09-10 14:25:00,421.81,421.99,421.6,421.78,9046.0,421.81,421.99,421.6,421.78,9046.0
2019-09-10 14:30:00,421.7,421.98,421.53,421.55,4693.0,421.7,421.98,421.53,421.55,4693.0
2019-09-10 14:35:00,421.51,421.65,420.68,420.84,4427.0,421.51,421.65,420.68,420.84,4427.0
2019-09-10 14:40:00,420.83,420.89,420.06,420.21,4968.0,420.83,420.89,420.06,420.21,4968.0
2019-09-10 14:45:00,420.06,420.56,420.06,420.33,5218.0,420.06,420.56,420.06,420.33,5218.0
2019-09-10 14:50:00,420.33,420.69,420.31,420.69,5234.0,420.33,420.69,420.31,420.69,5234.0
2019-09-10 14:55:00,420.6,420.61,419.75,420.12,7392.0,420.6,420.61,419.75,420.12,7392.0
2019-09-10 15:00:00,420.14,420.27,419.64,419.64,8136.0,420.14,420.27,419.64,419.64,8136.0
2019-09-10 15:05:00,419.6,420.12,419.36,419.71,8615.0,419.6,420.12,419.36,419.71,8615.0
2019-09-10 15:10:00,419.81,419.99,419.51,419.68,10844.0,419.81,419.99,419.51,419.68,10844.0
2019-09-10 15:15:00,419.63,419.76,419.31,419.67,9373.0,419.63,419.76,419.31,419.67,9373.0
2019-09-10 15:20:00,419.67,419.67,418.96,419.04,11400.0,419.67,419.67,418.96,419.04,11400.0
2019-09-10 15:25:00,418.97,419.49,418.79,418.86,14673.0,418.97,419.49,418.79,418.86,14673.0
2019-09-10 15:30:00,418.96,419.48,418.83,419.01,10921.0,418.96,419.48,418.83,419.01,10921.0
2019-09-10 15:35:00,419.04,419.39,418.97,419.39,8106.0,419.04,419.39,418.97,419.39,8106.0
2019-09-10 15:40:00,419.43,419.98,419.33,419.87,11644.0,419.43,419.98,419.33,419.87,11644.0
2019-09-10 15:45:00,419.88,420.43,419.82,419.91,8775.0,419.88,420.43,419.82,419.91,8775.0
2019-09-10 15:50:00,419.86,420.2,419.57,419.75,20336.0,419.86,420.2,419.57,419.75,20336.0
2019-09-10 15:55:00,419.78,421.39,419.75,421.3,55820.0,419.78,421.39,419.75,421.3,55820.0
2019-09-11 09:30:00,420.18,423.0,420.18,422.99,5410.0,420.18,423.0,420.18,422.99,5410.0
2019-09-11 09:35:00,424.34,424.34,421.66,423.28,5650.0,424.34,424.34,421.66,423.28,5650.0
2019-09-11 09:40:00,423.76,423.76,422.56,422.56,2600.0,423.76,423.76,422.56,422.56,2600.0
2019-09-11 09:45:00,422.58,423.0,422.04,422.54,7077.0,422.58,423.0,422.04,422.54,7077.0
2019-09-11 09:50:00,422.56,423.62,422.55,422.81,5450.0,422.56,423.62,422.55,422.81,5450.0
2019-09-11 09:55:00,422.81,423.5,422.61,423.5,4254.0,422.81,423.5,422.61,423.5,4254.0
2019-09-11 10:00:00,423.89,424.19,423.53,423.78,5925.0,423.89,424.19,423.53,423.78,5925.0
2019-09-11 10:05:00,423.73,424.22,423.69,424.22,1700.0,423.73,424.22,423.69,424.22,1700.0
2019-09-11 10:10:00,424.05,424.56,423.88,424.55,6200.0,424.05,424.56,423.88,424.55,6200.0
2019-09-11 10:15:00,424.51,424.72,424.21,424.34,3200.0,424.51,424.72,424.21,424.34,3200.0
2019-09-11 10:20:00,424.43,424.61,424.03,424.03,3008.0,424.43,424.61,424.03,424.03,3008.0
2019-09-11 10:25:00,423.84,424.05,423.68,423.7,1700.0,423.84,424.05,423.68,423.7,1700.0
2019-09-11 10:30:00,423.73,424.22,423.68,423.96,5359.0,423.73,424.22,423.68,423.96,5359.0
2019-09-11 10:35:00,423.89,424.15,423.42,423.42,4750.0,423.89,424.15,423.42,423.42,4750.0
2019-09-11 10:40:00,423.4,423.4,423.13,423.13,2032.0,423.4,423.4,423.13,423.13,2032.0
2019-09-11 10:45:00,423.05,423.05,422.31,422.88,5500.0,423.05,423.05,422.31,422.88,5500.0
2019-09-11 10:50:00,422.72,423.12,422.71,423.12,3760.0,422.72,423.12,422.71,423.12,3760.0
2019-09-11 10:55:00,423.37,424.16,423.32,424.1,4300.0,423.37,424.16,423.32,424.1,4300.0
2019-09-11 11:00:00,424.1,424.55,424.02,424.22,6264.0,424.1,424.55,424.02,424.22,6264.0
2019-09-11 11:05:00,424.07,424.17,424.02,424.05,4195.0,424.07,424.17,424.02,424.05,4195.0
2019-09-11 11:10:00,424.13,424.39,424.01,424.15,5800.0,424.13,424.39,424.01,424.15,5800.0
2019-09-11 11:15:00,424.26,424.26,423.42,423.42,17500.0,424.26,424.26,423.42,423.42,17500.0
2019-09-11 11:20:00,423.33,424.11,423.33,423.49,8300.0,423.33,424.11,423.33,423.49,8300.0
2019-09-11 11:25:00,423.48,423.63,423.46,423.53,1201.0,423.48,423.63,423.46,423.53,1201.0
2019-09-11 11:30:00,423.55,424.07,423.51,423.52,4254.0,423.55,424.07,423.51,423.52,4254.0
2019-09-11 11:35:00,423.48,423.85,423.41,423.74,11114.0,423.48,423.85,423.41,423.74,11114.0
2019-09-11 11:40:00,423.78,423.93,423.52,423.52,8312.0,423.78,423.93,423.52,423.52,8312.0
2019-09-11 11:45:00,423.23,423.31,423.01,423.06,2130.0,423.23,423.31,423.01,423.06,2130.0
2019-09-11 11:50:00,423.29,423.78,423.29,423.75,8550.0,423.29,423.78,423.29,423.75,8550.0
2019-09-11 11:55:00,423.75,423.91,423.65,423.73,3700.0,423.75,423.91,423.65,423.73,3700.0
2019-09-11 12:00:00,423.71,423.77,423.47,423.73,4588.0,423.71,423.77,423.47,423.73,4588.0
2019-09-11 12:05:00,423.79,423.95,423.67,423.7,3800.0,423.79,423.95,423.67,423.7,3800.0
2019-09-11 12:10:00,423.8,424.24,423.54,423.76,7975.0,423.8,424.24,423.54,423.76,7975.0
2019-09-11 12:15:00,423.77,423.85,423.53,423.53,4027.0,423.77,423.85,423.53,423.53,4027.0
2019-09-11 12:20:00,423.58,423.59,423.23,423.43,3300.0,423.58,423.59,423.23,423.43,3300.0
2019-09-11 12:25:00,423.55,423.55,423.21,423.42,2100.0,423.55,423.55,423.21,423.42,2100.0
2019-09-11 12:30:00,423.5,423.84,423.46,423.63,5790.0,423.5,423.84,423.46,423.63,5790.0
2019-09-11 12:35:00,423.65,423.85,423.38,423.38,6390.0,423.65,423.85,423.38,423.38,6390.0
2019-09-11 12:40:00,423.11,423.13,422.84,422.94,3500.0,423.11,423.13,422.84,422.94,3500.0
2019-09-11 12:45:00,422.93,423.03,422.77,422.77,2100.0,422.93,423.03,422.77,422.77,2100.0
2019-09-11 12:50:00,422.84,423.58,422.82,423.5,3457.0,422.84,423.58,422.82,423.5,3457.0
2019-09-11 12:55:00,423.62,423.62,423.3,423.39,2725.0,423.62,423.62,423.3,423.39,2725.0
2019-09-11 13:00:00,423.29,423.45,423.29,423.33,1198.0,423.29,423.45,423.29,423.33,1198.0
2019-09-11 13:05:00,423.29,423.57,423.27,423.38,4349.0,423.29,423.57,423.27,423.38,4349.0
2019-09-11 13:10:00,423.58,424.04,423.47,424.04,3250.0,423.58,424.04,423.47,424.04,3250.0
2019-09-11 13:15:00,424.13,424.27,424.04,424.12,4600.0,424.13,424.27,424.04,424.12,4600.0
2019-09-11 13:20:00,424.17,424.34,424.17,424.34,900.0,424.17,424.34,424.17,424.34,900.0
2019-09-11 13:25:00,424.47,424.77,424.45,424.53,2331.0,424.47,424.77,424.45,424.53,2331.0
2019-09-11 13:30:00,424.45,424.65,424.44,424.5,1849.0,424.45,424.65,424.44,424.5,1849.0
2019-09-11 13:35:00,424.57,424.85,424.52,424.67,2300.0,424.57,424.85,424.52,424.67,2300.0
2019-09-11 13:40:00,424.62,424.62,423.94,423.95,5470.0,424.62,424.62,423.94,423.95,5470.0
2019-09-11 13:45:00,424.04,424.37,423.82,424.37,2800.0,424.04,424.37,423.82,424.37,2800.0
2019-09-11 13:50:00,424.37,424.47,424.3,424.43,2752.0,424.37,424.47,424.3,424.43,2752.0
2019-09-11 13:55:00,424.5,424.87,424.49,424.81,4540.0,424.5,424.87,424.49,424.81,4540.0
2019-09-11 14:00:00,424.88,424.88,424.32,424.32,2750.0,424.88,424.88,424.32,424.32,2750.0
2019-09-11 14:05:00,424.32,424.87,424.3,424.68,4452.0,424.32,424.87,424.3,424.68,4452.0
2019-09-11 14:10:00,424.69,424.89,424.69,424.87,2900.0,424.69,424.89,424.69,424.87,2900.0
2019-09-11 14:15:00,424.77,424.85,424.64,424.78,3500.0,424.77,424.85,424.64,424.78,3500.0
2019-09-11 14:20:00,424.81,425.13,424.75,425.07,3447.0,424.81,425.13,424.75,425.07,3447.0
2019-09-11 14:25:00,424.9,425.04,424.63,424.96,2200.0,424.9,425.04,424.63,424.96,2200.0
2019-09-11 14:30:00,424.89,424.96,424.65,424.72,2500.0,424.89,424.96,424.65,424.72,2500.0
2019-09-11 14:35:00,424.72,425.07,424.72,425.07,3400.0,424.72,425.07,424.72,425.07,3400.0
2019-09-11 14:40:00,425.07,425.48,424.99,425.11,4195.0,425.07,425.48,424.99,425.11,4195.0
2019-09-11 14:45:00,425.16,425.24,424.86,424.87,2873.0,425.16,425.24,424.86,424.87,2873.0
2019-09-11 14:50:00,424.83,425.08,424.72,425.0,2673.0,424.83,425.08,424.72,425.0,2673.0
2019-09-11 14:55:00,424.94,425.03,424.65,424.66,4001.0,424.94,425.03,424.65,424.66,4001.0
2019-09-11 15:00:00,424.82,425.44,424.82,425.44,4414.0,424.82,425.44,424.82,425.44,4414.0
2019-09-11 15:05:00,425.33,425.66,425.32,425.6,3900.0,425.33,425.66,425.32,425.6,3900.0
2019-09-11 15:10:00,425.71,425.79,425.24,425.35,4200.0,425.71,425.79,425.24,425.35,4200.0
2019-09-11 15:15:00,425.35,425.42,425.1,425.39,2741.0,425.35,425.42,425.1,425.39,2741.0
2019-09-11 15:20:00,425.39,425.4,424.78,424.87,3709.0,425.39,425.4,424.78,424.87,3709.0
2019-09-11 15:25:00,424.92,425.13,424.84,424.92,4270.0,424.92,425.13,424.84,424.92,4270.0
2019-09-11 15:30:00,425.0,425.1,424.66,424.67,5220.0,425.0,425.1,424.66,424.67,5220.0
2019-09-11 15:35:00,424.71,425.17,424.66,425.17,8750.0,424.71,425.17,424.66,425.17,8750.0
2019-09-11 15:40:00,425.16,425.16,424.65,424.65,8100.0,425.16,425.16,424.65,424.65,8100.0
2019-09-11 15:45:00,424.73,425.05,424.52,425.05,7400.0,424.73,425.05,424.52,425.05,7400.0
2019-09-11 15:50:00,425.05,425.13,424.67,424.79,25494.0,425.05,425.13,424.67,424.79,25494.0
2019-09-11 15:55:00,424.95,425.54,424.55,425.0,54825.0,424.95,425.54,424.55,425.0,54825.0
2019-09-12 09:30:00,427.67,427.96,426.42,426.46,18647.0,427.67,427.96,426.42,426.46,18647.0
2019-09-12 09:35:00,426.48,426.48,423.55,425.69,8489.0,426.48,426.48,423.55,425.69,8489.0
2019-09-12 09:40:00,426.27,426.29,424.8,424.8,7011.0,426.27,426.29,424.8,424.8,7011.0
2019-09-12 09:45:00,424.9,426.06,424.9,425.8,4303.0,424.9,426.06,424.9,425.8,4303.0
2019-09-12 09:50:00,425.89,427.15,425.89,426.46,15784.0,425.89,427.15,425.89,426.46,15784.0
2019-09-12 09:55:00,426.51,426.54,425.5,425.5,3000.0,426.51,426.54,425.5,425.5,3000.0
2019-09-12 10:00:00,426.12,426.66,425.73,426.66,3351.0,426.12,426.66,425.73,426.66,3351.0
2019-09-12 10:05:00,426.49,427.19,426.49,427.11,6052.0,426.49,427.19,426.49,427.11,6052.0
2019-09-12 10:10:00,427.11,429.16,426.28,426.39,15981.0,427.11,429.16,426.28,426.39,15981.0
2019-09-12 10:15:00,426.14,427.23,426.03,426.03,3734.0,426.14,427.23,426.03,426.03,3734.0
2019-09-12 10:20:00,426.55,427.09,426.31,427.06,3161.0,426.55,427.09,426.31,427.06,3161.0
2019-09-12 10:25:00,427.06,427.77,426.92,427.72,3101.0,427.06,427.77,426.92,427.72,3101.0
2019-09-12 10:30:00,427.91,428.35,427.84,428.33,3000.0,427.91,428.35,427.84,428.33,3000.0
2019-09-12 10:35:00,428.44,429.09,428.21,428.91,4000.0,428.44,429.09,428.21,428.91,4000.0
2019-09-12 10:40:00,429.17,429.28,428.7,429.11,6601.0,429.17,429.28,428.7,429.11,6601.0
2019-09-12 10:45:00,429.13,429.13,428.59,428.95,5732.0,429.13,429.13,428.59,428.95,5732.0
2019-09-12 10:50:00,428.96,428.96,427.44,427.88,4308.0,428.96,428.96,427.44,427.88,4308.0
2019-09-12 10:55:00,427.58,428.19,427.51,428.02,3336.0,427.58,428.19,427.51,428.02,3336.0
2019-09-12 11:00:00,428.14,428.47,427.89,428.47,2700.0,428.14,428.47,427.89,428.47,2700.0
2019-09-12 11:05:00,428.49,428.49,427.99,428.2,5244.0,428.49,428.49,427.99,428.2,5244.0
2019-09-12 11:10:00,428.19,428.21,427.48,427.48,2805.0,428.19,428.21,427.48,427.48,2805.0
2019-09-12 11:15:00,427.3,428.02,427.3,427.94,2200.0,427.3,428.02,427.3,427.94,2200.0
2019-09-12 11:20:00,428.0,428.45,427.92,428.41,3741.0,428.0,428.45,427.92,428.41,3741.0
2019-09-12 11:25:00,428.46,428.98,428.46,428.87,2100.0,428.46,428.98,428.46,428.87,2100.0
2019-09-12 11:30:00,428.88,428.88,428.44,428.54,4331.0,428.88,428.88,428.44,428.54,4331.0
2019-09-12 11:35:00,428.72,428.81,428.42,428.59,6676.0,428.72,428.81,428.42,428.59,6676.0
2019-09-12 11:40:00,428.58,428.78,428.49,428.72,17816.0,428.58,428.78,428.49,428.72,17816.0
2019-09-12 11:45:00,428.67,429.79,428.67,429.7,17008.0,428.67,429.79,428.67,429.7,17008.0
2019-09-12 11:50:00,429.74,430.4,429.74,429.84,16854.0,429.74,430.4,429.74,429.84,16854.0
2019-09-12 11:55:00,429.83,430.54,429.83,430.38,3449.0,429.83,430.54,429.83,430.38,3449.0
2019-09-12 12:00:00,430.4,430.55,430.28,430.36,1600.0,430.4,430.55,430.28,430.36,1600.0
2019-09-12 12:05:00,430.3,430.3,429.86,429.94,2845.0,430.3,430.3,429.86,429.94,2845.0
2019-09-12 12:10:00,430.05,430.47,429.98,430.15,6467.0,430.05,430.47,429.98,430.15,6467.0
2019-09-12 12:15:00,430.04,430.23,429.3,429.47,5500.0,430.04,430.23,429.3,429.47,5500.0
2019-09-12 12:20:00,429.15,429.46,429.13,429.42,5625.0,429.15,429.46,429.13,429.42,5625.0
2019-09-12 12:25:00,429.36,429.91,429.36,429.85,2100.0,429.36,429.91,429.36,429.85,2100.0
2019-09-12 12:30:00,429.97,430.13,429.94,430.06,6911.0,429.97,430.13,429.94,430.06,6911.0
2019-09-12 12:35:00,430.05,430.15,429.66,429.77,4600.0,430.05,430.15,429.66,429.77,4600.0
2019-09-12 12:40:00,429.81,430.16,429.72,430.11,7220.0,429.81,430.16,429.72,430.11,7220.0
2019-09-12 12:45:00,430.22,430.86,430.22,430.59,4429.0,430.22,430.86,430.22,430.59,4429.0
2019-09-12 12:50:00,430.62,430.98,430.6,430.83,2400.0,430.62,430.98,430.6,430.83,2400.0
2019-09-12 12:55:00,430.87,431.43,430.6,430.74,18100.0,430.87,431.43,430.6,430.74,18100.0
2019-09-12 13:00:00,430.86,431.43,430.64,431.21,19449.0,430.86,431.43,430.64,431.21,19449.0
2019-09-12 13:05:00,431.22,431.29,430.82,430.92,6619.0,431.22,431.29,430.82,430.92,6619.0
2019-09-12 13:10:00,430.82,431.43,430.82,431.43,2518.0,430.82,431.43,430.82,431.43,2518.0
2019-09-12 13:15:00,431.3,431.3,431.05,431.05,6734.0,431.3,431.3,431.05,431.05,6734.0
2019-09-12 13:20:00,430.73,430.89,430.54,430.63,4620.0,430.73,430.89,430.54,430.63,4620.0
2019-09-12 13:25:00,430.58,430.62,430.26,430.26,3849.0,430.58,430.62,430.26,430.26,3849.0
2019-09-12 13:30:00,430.32,430.45,430.28,430.31,3200.0,430.32,430.45,430.28,430.31,3200.0
2019-09-12 13:35:00,430.34,430.76,430.34,430.56,4445.0,430.34,430.76,430.34,430.56,4445.0
2019-09-12 13:40:00,430.64,430.64,430.16,430.36,4735.0,430.64,430.64,430.16,430.36,4735.0
2019-09-12 13:45:00,430.37,430.48,429.9,429.9,4890.0,430.37,430.48,429.9,429.9,4890.0
2019-09-12 13:50:00,430.01,430.34,429.94,430.28,4833.0,430.01,430.34,429.94,430.28,4833.0
2019-09-12 13:55:00,430.23,430.4,430.22,430.32,4528.0,430.23,430.4,430.22,430.32,4528.0
2019-09-12 14:00:00,430.32,430.32,430.01,430.16,6540.0,430.32,430.32,430.01,430.16,6540.0
2019-09-12 14:05:00,430.22,430.22,429.66,429.91,3503.0,430.22,430.22,429.66,429.91,3503.0
2019-09-12 14:10:00,429.89,430.14,429.88,430.09,3436.0,429.89,430.14,429.88,430.09,3436.0
2019-09-12 14:15:00,430.13,430.27,430.02,430.02,6528.0,430.13,430.27,430.02,430.02,6528.0
2019-09-12 14:20:00,430.06,430.13,429.1,429.27,7435.0,430.06,430.13,429.1,429.27,7435.0
2019-09-12 14:25:00,429.22,429.85,429.12,429.85,8071.0,429.22,429.85,429.12,429.85,8071.0
2019-09-12 14:30:00,429.89,430.16,429.83,430.02,17966.0,429.89,430.16,429.83,430.02,17966.0
2019-09-12 14:35:00,430.02,430.34,429.91,430.02,5369.0,430.02,430.34,429.91,430.02,5369.0
2019-09-12 14:40:00,430.12,430.14,429.33,429.55,6606.0,430.12,430.14,429.33,429.55,6606.0
2019-09-12 14:45:00,429.43,429.53,429.29,429.3,5006.0,429.43,429.53,429.29,429.3,5006.0
2019-09-12 14:50:00,429.28,429.48,429.06,429.06,6288.0,429.28,429.48,429.06,429.06,6288.0
2019-09-12 14:55:00,429.23,429.23,428.81,428.86,8924.0,429.23,429.23,428.81,428.86,8924.0
2019-09-12 15:00:00,428.82,428.95,427.99,428.04,5892.0,428.82,428.95,427.99,428.04,5892.0
2019-09-12 15:05:00,428.01,428.3,427.93,428.23,5874.0,428.01,428.3,427.93,428.23,5874.0
2019-09-12 15:10:00,428.18,428.23,427.74,427.88,6736.0,428.18,428.23,427.74,427.88,6736.0
2019-09-12 15:15:00,427.83,427.99,427.83,427.92,4817.0,427.83,427.99,427.83,427.92,4817.0
2019-09-12 15:20:00,427.91,428.0,427.84,427.87,15422.0,427.91,428.0,427.84,427.87,15422.0
2019-09-12 15:25:00,427.93,428.02,427.77,427.81,10272.0,427.93,428.02,427.77,427.81,10272.0
2019-09-12 15:30:00,427.79,428.08,426.53,426.53,25597.0,427.79,428.08,426.53,426.53,25597.0
2019-09-12 15:35:00,426.63,426.92,426.21,426.76,28348.0,426.63,426.92,426.21,426.76,28348.0
2019-09-12 15:40:00,426.71,426.74,426.03,426.08,12051.0,426.71,426.74,426.03,426.08,12051.0
2019-09-12 15:45:00,425.96,426.21,425.58,425.58,34029.0,425.96,426.21,425.58,425.58,34029.0
2019-09-12 15:50:00,425.56,426.12,425.53,425.86,17413.0,425.56,426.12,425.53,425.86,17413.0
2019-09-12 15:55:00,425.74,425.83,424.79,424.99,67803.0,425.74,425.83,424.79,424.99,67803.0
2019-09-13 09:30:00,425.06,425.69,422.44,423.77,7335.0,425.06,425.69,422.44,423.77,7335.0
2019-09-13 09:35:00,424.33,424.88,423.7,423.86,3607.0,424.33,424.88,423.7,423.86,3607.0
2019-09-13 09:40:00,424.09,424.74,424.03,424.57,7044.0,424.09,424.74,424.03,424.57,7044.0
2019-09-13 09:45:00,424.49,424.68,423.89,423.96,5471.0,424.49,424.68,423.89,423.96,5471.0
2019-09-13 09:50:00,424.47,424.71,424.31,424.61,2043.0,424.47,424.71,424.31,424.61,2043.0
2019-09-13 09:55:00,424.5,424.54,424.13,424.48,1600.0,424.5,424.54,424.13,424.48,1600.0
2019-09-13 10:00:00,425.11,425.3,424.48,424.59,5494.0,425.11,425.3,424.48,424.59,5494.0
2019-09-13 10:05:00,424.59,425.29,424.29,424.75,3300.0,424.59,425.29,424.29,424.75,3300.0
2019-09-13 10:10:00,424.91,425.57,424.56,425.0,8701.0,424.91,425.57,424.56,425.0,8701.0
2019-09-13 10:15:00,424.9,425.85,424.86,425.08,3620.0,424.9,425.85,424.86,425.08,3620.0
2019-09-13 10:20:00,425.08,425.62,424.96,425.46,4129.0,425.08,425.62,424.96,425.46,4129.0
2019-09-13 10:25:00,425.46,425.63,424.63,424.74,5830.0,425.46,425.63,424.63,424.74,5830.0
2019-09-13 10:30:00,424.54,424.96,424.37,424.67,3190.0,424.54,424.96,424.37,424.67,3190.0
2019-09-13 10:35:00,424.67,424.67,423.86,424.64,3289.0,424.67,424.67,423.86,424.64,3289.0
2019-09-13 10:40:00,424.56,424.57,423.55,423.7,6384.0,424.56,424.57,423.55,423.7,6384.0
2019-09-13 10:45:00,423.68,424.38,423.53,424.25,3334.0,423.68,424.38,423.53,424.25,3334.0
2019-09-13 10:50:00,424.25,424.25,423.67,424.2,8394.0,424.25,424.25,423.67,424.2,8394.0
2019-09-13 10:55:00,424.08,424.09,422.53,422.53,5731.0,424.08,424.09,422.53,422.53,5731.0
2019-09-13 11:00:00,422.74,423.4,422.56,423.18,4873.0,422.74,423.4,422.56,423.18,4873.0
2019-09-13 11:05:00,422.94,423.36,422.68,423.17,4406.0,422.94,423.36,422.68,423.17,4406.0
2019-09-13 11:10:00,423.08,423.43,423.06,423.26,3433.0,423.08,423.43,423.06,423.26,3433.0
2019-09-13 11:15:00,423.3,423.49,423.3,423.38,1500.0,423.3,423.49,423.3,423.38,1500.0
2019-09-13 11:20:00,423.46,423.68,423.43,423.54,5535.0,423.46,423.68,423.43,423.54,5535.0
2019-09-13 11:25:00,423.51,423.69,422.61,422.96,5229.0,423.51,423.69,422.61,422.96,5229.0
2019-09-13 11:30:00,422.9,423.23,422.87,423.23,1766.0,422.9,423.23,422.87,423.23,1766.0
2019-09-13 11:35:00,423.19,423.21,422.57,422.66,3880.0,423.19,423.21,422.57,422.66,3880.0
2019-09-13 11:40:00,422.52,422.74,422.41,422.5,2863.0,422.52,422.74,422.41,422.5,2863.0
2019-09-13 11:45:00,422.5,422.62,421.91,422.17,2700.0,422.5,422.62,421.91,422.17,2700.0
2019-09-13 11:50:00,422.08,422.6,422.06,422.6,4116.0,422.08,422.6,422.06,422.6,4116.0
2019-09-13 11:55:00,422.77,423.16,422.74,422.95,5365.0,422.77,423.16,422.74,422.95,5365.0
2019-09-13 12:00:00,422.97,423.2,422.87,423.17,3800.0,422.97,423.2,422.87,423.17,3800.0
2019-09-13 12:05:00,423.17,424.05,423.17,424.05,2302.0,423.17,424.05,423.17,424.05,2302.0
2019-09-13 12:10:00,424.1,424.24,424.06,424.16,1800.0,424.1,424.24,424.06,424.16,1800.0
2019-09-13 12:15:00,424.19,424.19,423.83,423.83,4146.0,424.19,424.19,423.83,423.83,4146.0
2019-09-13 12:20:00,423.51,423.85,423.51,423.68,788.0,423.51,423.85,423.51,423.68,788.0
2019-09-13 12:25:00,423.61,423.7,423.16,423.36,4400.0,423.61,423.7,423.16,423.36,4400.0
2019-09-13 12:30:00,423.44,423.6,423.38,423.59,1400.0,423.44,423.6,423.38,423.59,1400.0
2019-09-13 12:35:00,423.62,423.94,423.62,423.93,1600.0,423.62,423.94,423.62,423.93,1600.0
2019-09-13 12:40:00,423.86,423.96,423.66,423.66,2472.0,423.86,423.96,423.66,423.66,2472.0
2019-09-13 12:45:00,423.64,423.65,423.4,423.4,3400.0,423.64,423.65,423.4,423.4,3400.0
2019-09-13 12:50:00,423.44,423.73,423.37,423.51,6940.0,423.44,423.73,423.37,423.51,6940.0
2019-09-13 12:55:00,423.53,423.61,423.26,423.55,3488.0,423.53,423.61,423.26,423.55,3488.0
2019-09-13 13:00:00,423.54,423.75,423.42,423.75,4198.0,423.54,423.75,423.42,423.75,4198.0
2019-09-13 13:05:00,423.75,423.83,423.6,423.6,2800.0,423.75,423.83,423.6,423.6,2800.0
2019-09-13 13:10:00,423.66,423.9,423.66,423.73,2125.0,423.66,423.9,423.66,423.73,2125.0
2019-09-13 13:15:00,423.73,423.74,423.49,423.62,4000.0,423.73,423.74,423.49,423.62,4000.0
2019-09-13 13:20:00,423.59,423.72,423.56,423.72,800.0,423.59,423.72,423.56,423.72,800.0
2019-09-13 13:25:00,423.72,424.25,423.69,424.25,3400.0,423.72,424.25,423.69,424.25,3400.0
2019-09-13 13:30:00,424.36,424.74,424.36,424.74,1900.0,424.36,424.74,424.36,424.74,1900.0
2019-09-13 13:35:00,424.71,424.79,424.61,424.79,2719.0,424.71,424.79,424.61,424.79,2719.0
2019-09-13 13:40:00,424.82,424.89,424.56,424.71,3800.0,424.82,424.89,424.56,424.71,3800.0
2019-09-13 13:45:00,424.59,425.03,424.53,424.97,2500.0,424.59,425.03,424.53,424.97,2500.0
2019-09-13 13:50:00,424.96,425.36,424.96,425.36,1400.0,424.96,425.36,424.96,425.36,1400.0
2019-09-13 13:55:00,425.28,425.46,425.07,425.07,3200.0,425.28,425.46,425.07,425.07,3200.0
2019-09-13 14:00:00,425.08,425.13,424.58,424.81,6340.0,425.08,425.13,424.58,424.81,6340.0
2019-09-13 14:05:00,424.81,424.86,424.81,424.82,1500.0,424.81,424.86,424.81,424.82,1500.0
2019-09-13 14:10:00,424.85,425.0,424.74,424.88,4213.0,424.85,425.0,424.74,424.88,4213.0
2019-09-13 14:15:00,424.87,425.0,424.83,424.94,4772.0,424.87,425.0,424.83,424.94,4772.0
2019-09-13 14:20:00,424.9,425.0,424.82,424.89,4159.0,424.9,425.0,424.82,424.89,4159.0
2019-09-13 14:25:00,424.89,425.03,424.82,424.94,8066.0,424.89,425.03,424.82,424.94,8066.0
2019-09-13 14:30:00,424.99,425.1,424.85,424.91,4980.0,424.99,425.1,424.85,424.91,4980.0
2019-09-13 14:35:00,424.91,425.1,424.81,425.0,6759.0,424.91,425.1,424.81,425.0,6759.0
2019-09-13 14:40:00,425.09,425.2,424.92,425.01,4674.0,425.09,425.2,424.92,425.01,4674.0
2019-09-13 14:45:00,424.98,425.0,424.66,424.81,2200.0,424.98,425.0,424.66,424.81,2200.0
2019-09-13 14:50:00,424.89,425.1,424.88,425.09,3310.0,424.89,425.1,424.88,425.09,3310.0
2019-09-13 14:55:00,425.04,425.05,424.84,425.0,2700.0,425.04,425.05,424.84,425.0,2700.0
2019-09-13 15:00:00,425.08,425.08,424.84,424.98,5509.0,425.08,425.08,424.84,424.98,5509.0
2019-09-13 15:05:00,424.95,425.05,424.78,424.81,5501.0,424.95,425.05,424.78,424.81,5501.0
2019-09-13 15:10:00,424.88,425.12,424.83,424.91,6500.0,424.88,425.12,424.83,424.91,6500.0
2019-09-13 15:15:00,424.93,425.01,424.82,425.0,2900.0,424.93,425.01,424.82,425.0,2900.0
2019-09-13 15:20:00,424.99,425.1,424.8,424.93,5518.0,424.99,425.1,424.8,424.93,5518.0
2019-09-13 15:25:00,424.89,425.0,424.78,424.79,9195.0,424.89,425.0,424.78,424.79,9195.0
2019-09-13 15:30:00,424.83,425.0,424.74,425.0,7705.0,424.83,425.0,424.74,425.0,7705.0
2019-09-13 15:35:00,425.0,425.14,424.93,425.04,9763.0,425.0,425.14,424.93,425.04,9763.0
2019-09-13 15:40:00,424.88,425.29,424.83,425.29,5900.0,424.88,425.29,424.83,425.29,5900.0
2019-09-13 15:45:00,425.26,425.7,425.26,425.68,7195.0,425.26,425.7,425.26,425.68,7195.0
2019-09-13 15:50:00,425.76,426.07,425.65,425.8,15063.0,425.76,426.07,425.65,425.8,15063.0
2019-09-13 15:55:00,425.92,426.65,425.23,425.52,21587.0,425.92,426.65,425.23,425.52,21587.0
2019-09-16 09:30:00,425.19,427.0,423.73,426.42,9254.0,425.19,427.0,423.73,426.42,9254.0
2019-09-16 09:35:00,426.03,426.03,424.98,425.12,3081.0,426.03,426.03,424.98,425.12,3081.0
2019-09-16 09:40:00,425.13,425.67,424.4,424.93,5400.0,425.13,425.67,424.4,424.93,5400.0
2019-09-16 09:45:00,424.78,424.92,423.95,424.65,6448.0,424.78,424.92,423.95,424.65,6448.0
2019-09-16 09:50:00,424.8,424.86,424.57,424.62,2334.0,424.8,424.86,424.57,424.62,2334.0
2019-09-16 09:55:00,424.63,425.37,424.63,425.07,5964.0,424.63,425.37,424.63,425.07,5964.0
2019-09-16 10:00:00,425.2,425.5,425.15,425.5,1900.0,425.2,425.5,425.15,425.5,1900.0
2019-09-16 10:05:00,425.36,425.94,425.15,425.83,4895.0,425.36,425.94,425.15,425.83,4895.0
2019-09-16 10:10:00,426.32,426.32,425.4,425.66,5580.0,426.32,426.32,425.4,425.66,5580.0
2019-09-16 10:15:00,425.4,425.8,425.0,425.29,6200.0,425.4,425.8,425.0,425.29,6200.0
2019-09-16 10:20:00,425.25,425.33,425.01,425.08,4594.0,425.25,425.33,425.01,425.08,4594.0
2019-09-16 10:25:00,424.73,424.83,424.14,424.15,2948.0,424.73,424.83,424.14,424.15,2948.0
2019-09-16 10:30:00,423.96,424.06,423.6,423.73,1950.0,423.96,424.06,423.6,423.73,1950.0
2019-09-16 10:35:00,423.62,423.77,422.72,423.17,4440.0,423.62,423.77,422.72,423.17,4440.0
2019-09-16 10:40:00,423.17,423.49,423.13,423.35,3728.0,423.17,423.49,423.13,423.35,3728.0
2019-09-16 10:45:00,423.3,423.5,423.15,423.15,4266.0,423.3,423.5,423.15,423.15,4266.0
2019-09-16 10:50:00,423.35,423.45,421.95,421.95,3667.0,423.35,423.45,421.95,421.95,3667.0
2019-09-16 10:55:00,421.73,422.23,421.71,421.82,2983.0,421.73,422.23,421.71,421.82,2983.0
2019-09-16 11:00:00,421.81,422.14,421.81,422.04,3293.0,421.81,422.14,421.81,422.04,3293.0
2019-09-16 11:05:00,421.98,422.81,421.96,422.79,2600.0,421.98,422.81,421.96,422.79,2600.0
2019-09-16 11:10:00,423.03,423.25,422.9,422.98,3100.0,423.03,423.25,422.9,422.98,3100.0
2019-09-16 11:15:00,422.89,422.92,422.65,422.71,2800.0,422.89,422.92,422.65,422.71,2800.0
2019-09-16 11:20:00,422.48,422.71,422.04,422.05,1800.0,422.48,422.71,422.04,422.05,1800.0
2019-09-16 11:25:00,422.24,422.37,421.88,421.93,2100.0,422.24,422.37,421.88,421.93,2100.0
2019-09-16 11:30:00,421.93,422.19,421.81,421.81,3600.0,421.93,422.19,421.81,421.81,3600.0
2019-09-16 11:35:00,421.66,421.77,421.32,421.32,2294.0,421.66,421.77,421.32,421.32,2294.0
2019-09-16 11:40:00,421.4,421.55,421.28,421.28,4501.0,421.4,421.55,421.28,421.28,4501.0
2019-09-16 11:45:00,421.38,421.42,420.72,420.81,4776.0,421.38,421.42,420.72,420.81,4776.0
2019-09-16 11:50:00,420.7,420.84,420.61,420.67,4403.0,420.7,420.84,420.61,420.67,4403.0
2019-09-16 11:55:00,420.64,420.64,419.86,419.9,4691.0,420.64,420.64,419.86,419.9,4691.0
2019-09-16 12:00:00,419.86,420.17,419.53,419.53,5200.0,419.86,420.17,419.53,419.53,5200.0
2019-09-16 12:05:00,419.34,419.63,419.28,419.58,5896.0,419.34,419.63,419.28,419.58,5896.0
2019-09-16 12:10:00,419.36,419.63,419.36,419.52,3300.0,419.36,419.63,419.36,419.52,3300.0
2019-09-16 12:15:00,419.5,419.5,419.23,419.34,2788.0,419.5,419.5,419.23,419.34,2788.0
2019-09-16 12:20:00,419.31,419.7,419.25,419.69,3200.0,419.31,419.7,419.25,419.69,3200.0
2019-09-16 12:25:00,419.63,420.15,419.56,419.99,4200.0,419.63,420.15,419.56,419.99,4200.0
2019-09-16 12:30:00,419.92,420.31,419.92,420.3,2196.0,419.92,420.31,419.92,420.3,2196.0
2019-09-16 12:35:00,420.36,420.42,419.94,420.35,4420.0,420.36,420.42,419.94,420.35,4420.0
2019-09-16 12:40:00,420.5,420.56,419.93,420.01,4903.0,420.5,420.56,419.93,420.01,4903.0
2019-09-16 12:45:00,420.08,420.69,419.94,420.69,4200.0,420.08,420.69,419.94,420.69,4200.0
2019-09-16 12:50:00,420.69,420.91,420.6,420.91,3191.0,420.69,420.91,420.6,420.91,3191.0
2019-09-16 12:55:00,420.85,420.94,420.84,420.89,1000.0,420.85,420.94,420.84,420.89,1000.0
2019-09-16 13:00:00,420.7,421.01,420.7,420.9,3100.0,420.7,421.01,420.7,420.9,3100.0
2019-09-16 13:05:00,420.86,421.03,420.65,420.66,3462.0,420.86,421.03,420.65,420.66,3462.0
2019-09-16 13:10:00,420.64,420.64,420.39,420.51,1579.0,420.64,420.64,420.39,420.51,1579.0
2019-09-16 13:15:00,420.44,420.57,420.1,420.1,4861.0,420.44,420.57,420.1,420.1,4861.0
2019-09-16 13:20:00,420.14,420.33,420.08,420.33,5905.0,420.14,420.33,420.08,420.33,5905.0
2019-09-16 13:25:00,420.28,420.4,420.25,420.31,3029.0,420.28,420.4,420.25,420.31,3029.0
2019-09-16 13:30:00,420.35,420.36,419.95,419.96,2971.0,420.35,420.36,419.95,419.96,2971.0
2019-09-16 13:35:00,420.01,420.11,419.86,419.97,2939.0,420.01,420.11,419.86,419.97,2939.0
2019-09-16 13:40:00,420.03,420.1,419.58,419.61,4230.0,420.03,420.1,419.58,419.61,4230.0
2019-09-16 13:45:00,419.58,419.58,419.32,419.36,5391.0,419.58,419.58,419.32,419.36,5391.0
2019-09-16 13:50:00,419.32,419.57,419.23,419.54,5357.0,419.32,419.57,419.23,419.54,5357.0
2019-09-16 13:55:00,419.63,419.63,419.15,419.41,4190.0,419.63,419.63,419.15,419.41,4190.0
2019-09-16 14:00:00,419.66,419.72,419.57,419.69,2009.0,419.66,419.72,419.57,419.69,2009.0
2019-09-16 14:05:00,419.65,419.89,419.65,419.86,1732.0,419.65,419.89,419.65,419.86,1732.0
2019-09-16 14:10:00,419.86,420.05,419.85,420.02,5880.0,419.86,420.05,419.85,420.02,5880.0
2019-09-16 14:15:00,420.16,420.67,420.16,420.59,5500.0,420.16,420.67,420.16,420.59,5500.0
2019-09-16 14:20:00,420.66,420.82,420.38,420.52,1533.0,420.66,420.82,420.38,420.52,1533.0
2019-09-16 14:25:00,420.48,420.55,420.17,420.55,4531.0,420.48,420.55,420.17,420.55,4531.0
2019-09-16 14:30:00,420.52,420.7,420.36,420.7,2200.0,420.52,420.7,420.36,420.7,2200.0
2019-09-16 14:35:00,420.55,420.55,420.34,420.35,3100.0,420.55,420.55,420.34,420.35,3100.0
2019-09-16 14:40:00,420.36,420.79,420.35,420.6,4100.0,420.36,420.79,420.35,420.6,4100.0
2019-09-16 14:45:00,420.62,421.02,420.62,421.02,1300.0,420.62,421.02,420.62,421.02,1300.0
2019-09-16 14:50:00,421.18,421.52,421.18,421.41,1400.0,421.18,421.52,421.18,421.41,1400.0
2019-09-16 14:55:00,421.58,421.83,421.45,421.77,2200.0,421.58,421.83,421.45,421.77,2200.0
2019-09-16 15:00:00,421.75,422.11,421.75,422.11,3100.0,421.75,422.11,421.75,422.11,3100.0
2019-09-16 15:05:00,422.16,422.36,422.05,422.36,2000.0,422.16,422.36,422.05,422.36,2000.0
2019-09-16 15:10:00,422.37,422.75,422.32,422.75,2200.0,422.37,422.75,422.32,422.75,2200.0
2019-09-16 15:15:00,422.64,422.87,422.64,422.85,2087.0,422.64,422.87,422.64,422.85,2087.0
2019-09-16 15:20:00,422.83,423.45,422.76,423.45,5030.0,422.83,423.45,422.76,423.45,5030.0
2019-09-16 15:25:00,423.4,423.92,423.34,423.87,10345.0,423.4,423.92,423.34,423.87,10345.0
2019-09-16 15:30:00,423.85,423.85,423.6,423.67,5050.0,423.85,423.85,423.6,423.67,5050.0
2019-09-16 15:35:00,423.67,423.75,423.42,423.55,7485.0,423.67,423.75,423.42,423.55,7485.0
2019-09-16 15:40:00,423.42,423.5,423.1,423.42,8433.0,423.42,423.5,423.1,423.42,8433.0
2019-09-16 15:45:00,423.27,423.6,423.22,423.34,7463.0,423.27,423.6,423.22,423.34,7463.0
2019-09-16 15:50:00,423.47,423.67,423.36,423.36,6809.0,423.47,423.67,423.36,423.36,6809.0
2019-09-16 15:55:00,423.27,424.07,423.21,423.25,28665.0,423.27,424.07,423.21,423.25,28665.0
2019-09-17 09:30:00,423.31,424.51,423.01,424.15,10638.0,423.31,424.51,423.01,424.15,10638.0
2019-09-17 09:35:00,423.64,425.12,422.59,424.38,11824.0,423.64,425.12,422.59,424.38,11824.0
2019-09-17 09:40:00,424.14,424.52,422.58,422.58,4530.0,424.14,424.52,422.58,422.58,4530.0
2019-09-17 09:45:00,422.64,422.96,422.13,422.64,7170.0,422.64,422.96,422.13,422.64,7170.0
2019-09-17 09:50:00,422.93,423.02,422.15,422.15,5335.0,422.93,423.02,422.15,422.15,5335.0
2019-09-17 09:55:00,422.08,422.29,420.76,421.38,5900.0,422.08,422.29,420.76,421.38,5900.0
2019-09-17 10:00:00,421.51,421.51,419.26,419.39,5019.0,421.51,421.51,419.26,419.39,5019.0
2019-09-17 10:05:00,419.6,420.4,419.05,420.12,4100.0,419.6,420.4,419.05,420.12,4100.0
2019-09-17 10:10:00,420.26,422.44,420.1,422.29,3497.0,420.26,422.44,420.1,422.29,3497.0
2019-09-17 10:15:00,422.62,423.38,422.58,423.16,3064.0,422.62,423.38,422.58,423.16,3064.0
2019-09-17 10:20:00,423.23,423.49,422.84,423.31,3800.0,423.23,423.49,422.84,423.31,3800.0
2019-09-17 10:25:00,423.18,423.22,422.89,423.22,1725.0,423.18,423.22,422.89,423.22,1725.0
2019-09-17 10:30:00,423.27,423.78,423.27,423.54,2325.0,423.27,423.78,423.27,423.54,2325.0
2019-09-17 10:35:00,423.54,423.6,422.39,422.81,4470.0,423.54,423.6,422.39,422.81,4470.0
2019-09-17 10:40:00,422.86,423.24,422.73,423.04,3038.0,422.86,423.24,422.73,423.04,3038.0
2019-09-17 10:45:00,422.96,423.03,422.09,422.47,2000.0,422.96,423.03,422.09,422.47,2000.0
2019-09-17 10:50:00,422.5,422.61,422.05,422.19,3111.0,422.5,422.61,422.05,422.19,3111.0
2019-09-17 10:55:00,422.37,422.7,422.37,422.55,2729.0,422.37,422.7,422.37,422.55,2729.0
2019-09-17 11:00:00,422.47,423.12,422.43,422.93,2410.0,422.47,423.12,422.43,422.93,2410.0
2019-09-17 11:05:00,422.94,422.94,422.75,422.8,1300.0,422.94,422.94,422.75,422.8,1300.0
2019-09-17 11:10:00,422.64,422.66,422.44,422.46,1200.0,422.64,422.66,422.44,422.46,1200.0
2019-09-17 11:15:00,422.44,422.59,422.16,422.59,3737.0,422.44,422.59,422.16,422.59,3737.0
2019-09-17 11:20:00,422.56,422.62,422.29,422.62,1961.0,422.56,422.62,422.29,422.62,1961.0
2019-09-17 11:25:00,422.87,422.96,422.29,422.56,3223.0,422.87,422.96,422.29,422.56,3223.0
2019-09-17 11:30:00,422.61,422.78,422.61,422.67,1000.0,422.61,422.78,422.61,422.67,1000.0
2019-09-17 11:35:00,422.8,423.06,422.8,423.02,2800.0,422.8,423.06,422.8,423.02,2800.0
2019-09-17 11:40:00,423.02,423.52,423.01,423.52,2611.0,423.02,423.52,423.01,423.52,2611.0
2019-09-17 11:45:00,423.48,423.97,423.48,423.97,1500.0,423.48,423.97,423.48,423.97,1500.0
2019-09-17 11:50:00,423.92,424.43,423.92,424.23,1800.0,423.92,424.43,423.92,424.23,1800.0
2019-09-17 11:55:00,424.23,424.5,424.12,424.29,3353.0,424.23,424.5,424.12,424.29,3353.0
2019-09-17 12:00:00,424.39,424.68,424.32,424.6,1181.0,424.39,424.68,424.32,424.6,1181.0
2019-09-17 12:05:00,424.71,424.72,424.01,424.05,2501.0,424.71,424.72,424.01,424.05,2501.0
2019-09-17 12:10:00,423.88,424.42,423.88,424.25,3525.0,423.88,424.42,423.88,424.25,3525.0
2019-09-17 12:15:00,424.13,424.13,423.95,424.01,1300.0,424.13,424.13,423.95,424.01,1300.0
2019-09-17 12:20:00,424.02,424.02,423.78,423.9,3700.0,424.02,424.02,423.78,423.9,3700.0
2019-09-17 12:25:00,423.9,424.1,423.85,423.99,3990.0,423.9,424.1,423.85,423.99,3990.0
2019-09-17 12:30:00,423.98,423.99,423.49,423.64,1777.0,423.98,423.99,423.49,423.64,1777.0
2019-09-17 12:35:00,423.6,423.75,423.44,423.46,3900.0,423.6,423.75,423.44,423.46,3900.0
2019-09-17 12:40:00,423.52,423.86,423.45,423.83,1710.0,423.52,423.86,423.45,423.83,1710.0
2019-09-17 12:45:00,423.83,423.84,423.35,423.45,8667.0,423.83,423.84,423.35,423.45,8667.0
2019-09-17 12:50:00,423.46,423.46,423.12,423.25,2312.0,423.46,423.46,423.12,423.25,2312.0
2019-09-17 12:55:00,423.24,423.26,422.97,422.97,1305.0,423.24,423.26,422.97,422.97,1305.0
2019-09-17 13:00:00,422.88,423.2,422.85,423.15,2834.0,422.88,423.2,422.85,423.15,2834.0
2019-09-17 13:05:00,423.15,423.15,423.0,423.0,900.0,423.15,423.15,423.0,423.0,900.0
2019-09-17 13:10:00,423.05,423.31,422.98,423.19,1600.0,423.05,423.31,422.98,423.19,1600.0
2019-09-17 13:15:00,423.16,423.64,423.1,423.64,2500.0,423.16,423.64,423.1,423.64,2500.0
2019-09-17 13:20:00,423.77,423.78,423.6,423.66,3000.0,423.77,423.78,423.6,423.66,3000.0
2019-09-17 13:25:00,423.63,423.72,423.53,423.53,2300.0,423.63,423.72,423.53,423.53,2300.0
2019-09-17 13:30:00,423.46,423.65,423.46,423.53,2223.0,423.46,423.65,423.46,423.53,2223.0
2019-09-17 13:35:00,423.46,423.56,423.32,423.32,4311.0,423.46,423.56,423.32,423.32,4311.0
2019-09-17 13:40:00,423.36,423.45,423.32,423.45,1300.0,423.36,423.45,423.32,423.45,1300.0
2019-09-17 13:45:00,423.49,423.61,423.3,423.3,6264.0,423.49,423.61,423.3,423.3,6264.0
2019-09-17 13:50:00,423.28,423.34,422.97,423.17,3117.0,423.28,423.34,422.97,423.17,3117.0
2019-09-17 13:55:00,423.29,423.67,423.23,423.53,4905.0,423.29,423.67,423.23,423.53,4905.0
2019-09-17 14:00:00,423.79,424.24,423.65,424.24,2682.0,423.79,424.24,423.65,424.24,2682.0
2019-09-17 14:05:00,424.16,424.16,423.8,423.8,2106.0,424.16,424.16,423.8,423.8,2106.0
2019-09-17 14:10:00,423.94,424.15,423.93,423.94,700.0,423.94,424.15,423.93,423.94,700.0
2019-09-17 14:15:00,424.04,424.13,423.97,423.97,2270.0,424.04,424.13,423.97,423.97,2270.0
2019-09-17 14:20:00,423.95,424.17,423.95,423.97,1719.0,423.95,424.17,423.95,423.97,1719.0
2019-09-17 14:25:00,423.97,424.21,423.81,424.07,5100.0,423.97,424.21,423.81,424.07,5100.0
2019-09-17 14:30:00,424.05,424.05,423.73,423.97,2032.0,424.05,424.05,423.73,423.97,2032.0
2019-09-17 14:35:00,423.81,423.93,423.7,423.71,1503.0,423.81,423.93,423.7,423.71,1503.0
2019-09-17 14:40:00,423.85,424.01,423.84,423.94,1500.0,423.85,424.01,423.84,423.94,1500.0
2019-09-17 14:45:00,423.9,424.22,423.89,424.22,2588.0,423.9,424.22,423.89,424.22,2588.0
2019-09-17 14:50:00,424.18,424.32,424.12,424.3,2421.0,424.18,424.32,424.12,424.3,2421.0
2019-09-17 14:55:00,424.25,424.26,423.73,423.78,3300.0,424.25,424.26,423.73,423.78,3300.0
2019-09-17 15:00:00,423.74,423.74,423.2,423.2,2700.0,423.74,423.74,423.2,423.2,2700.0
2019-09-17 15:05:00,423.19,423.41,423.09,423.09,2990.0,423.19,423.41,423.09,423.09,2990.0
2019-09-17 15:10:00,423.09,423.16,422.88,423.07,3000.0,423.09,423.16,422.88,423.07,3000.0
2019-09-17 15:15:00,423.06,423.14,422.95,423.04,4000.0,423.06,423.14,422.95,423.04,4000.0
2019-09-17 15:20:00,423.05,423.3,423.03,423.24,4507.0,423.05,423.3,423.03,423.24,4507.0
2019-09-17 15:25:00,423.22,423.79,423.22,423.78,2700.0,423.22,423.79,423.22,423.78,2700.0
2019-09-17 15:30:00,423.73,424.11,423.72,424.11,6217.0,423.73,424.11,423.72,424.11,6217.0
2019-09-17 15:35:00,424.18,424.52,424.07,424.51,4500.0,424.18,424.52,424.07,424.51,4500.0
2019-09-17 15:40:00,424.56,425.36,424.49,425.23,7729.0,424.56,425.36,424.49,425.23,7729.0
2019-09-17 15:45:00,425.14,425.31,424.86,425.07,8130.0,425.14,425.31,424.86,425.07,8130.0
2019-09-17 15:50:00,425.04,425.13,424.94,425.1,20394.0,425.04,425.13,424.94,425.1,20394.0
2019-09-17 15:55:00,425.05,425.27,424.89,425.2,30741.0,425.05,425.27,424.89,425.2,30741.0
2019-09-18 09:30:00,424.24,424.24,421.13,421.51,6043.0,424.24,424.24,421.13,421.51,6043.0
2019-09-18 09:35:00,421.5,421.7,419.07,420.65,8492.0,421.5,421.7,419.07,420.65,8492.0
2019-09-18 09:40:00,420.5,421.6,420.2,421.34,18659.0,420.5,421.6,420.2,421.34,18659.0
2019-09-18 09:45:00,420.72,420.99,419.92,420.6,5258.0,420.72,420.99,419.92,420.6,5258.0
2019-09-18 09:50:00,420.77,420.95,420.23,420.7,4299.0,420.77,420.95,420.23,420.7,4299.0
2019-09-18 09:55:00,420.9,422.02,420.86,422.0,5100.0,420.9,422.02,420.86,422.0,5100.0
2019-09-18 10:00:00,421.97,423.0,421.97,422.89,8411.0,421.97,423.0,421.97,422.89,8411.0
2019-09-18 10:05:00,423.22,424.51,423.22,423.85,4668.0,423.22,424.51,423.22,423.85,4668.0
2019-09-18 10:10:00,423.85,424.28,423.39,423.64,5461.0,423.85,424.28,423.39,423.64,5461.0
2019-09-18 10:15:00,423.62,425.05,423.61,425.04,4013.0,423.62,425.05,423.61,425.04,4013.0
2019-09-18 10:20:00,424.94,424.97,424.68,424.81,2300.0,424.94,424.97,424.68,424.81,2300.0
2019-09-18 10:25:00,424.64,424.74,423.69,424.11,5507.0,424.64,424.74,423.69,424.11,5507.0
2019-09-18 10:30:00,424.3,424.74,423.46,423.46,1500.0,424.3,424.74,423.46,423.46,1500.0
2019-09-18 10:35:00,423.77,423.94,423.37,423.91,3940.0,423.77,423.94,423.37,423.91,3940.0
2019-09-18 10:40:00,423.83,423.83,423.47,423.55,1900.0,423.83,423.83,423.47,423.55,1900.0
2019-09-18 10:45:00,423.66,423.67,423.19,423.19,2002.0,423.66,423.67,423.19,423.19,2002.0
2019-09-18 10:50:00,423.16,423.64,423.13,423.64,2500.0,423.16,423.64,423.13,423.64,2500.0
2019-09-18 10:55:00,423.7,424.15,423.7,423.93,2360.0,423.7,424.15,423.7,423.93,2360.0
2019-09-18 11:00:00,424.12,424.64,424.12,424.44,2500.0,424.12,424.64,424.12,424.44,2500.0
2019-09-18 11:05:00,424.44,424.56,423.86,424.17,3400.0,424.44,424.56,423.86,424.17,3400.0
2019-09-18 11:10:00,423.98,424.38,423.91,423.96,4400.0,423.98,424.38,423.91,423.96,4400.0
2019-09-18 11:15:00,423.98,424.03,423.75,423.9,4481.0,423.98,424.03,423.75,423.9,4481.0
2019-09-18 11:20:00,423.88,424.33,423.83,424.07,4000.0,423.88,424.33,423.83,424.07,4000.0
2019-09-18 11:25:00,424.07,424.07,423.73,423.74,3355.0,424.07,424.07,423.73,423.74,3355.0
2019-09-18 11:30:00,423.95,424.21,423.88,424.21,2300.0,423.95,424.21,423.88,424.21,2300.0
2019-09-18 11:35:00,424.5,424.53,424.29,424.29,1900.0,424.5,424.53,424.29,424.29,1900.0
2019-09-18 11:40:00,424.33,424.42,423.96,423.96,3973.0,424.33,424.42,423.96,423.96,3973.0
2019-09-18 11:45:00,424.05,424.44,423.97,424.44,2700.0,424.05,424.44,423.97,424.44,2700.0
2019-09-18 11:50:00,424.43,424.59,424.43,424.53,1600.0,424.43,424.59,424.43,424.53,1600.0
2019-09-18 11:55:00,424.56,424.97,424.52,424.97,3350.0,424.56,424.97,424.52,424.97,3350.0
2019-09-18 12:00:00,425.09,425.15,424.91,424.92,2000.0,425.09,425.15,424.91,424.92,2000.0
2019-09-18 12:05:00,424.84,425.03,424.7,425.02,1700.0,424.84,425.03,424.7,425.02,1700.0
2019-09-18 12:10:00,425.02,425.12,424.53,424.54,2900.0,425.02,425.12,424.53,424.54,2900.0
2019-09-18 12:15:00,424.56,424.59,424.34,424.44,1798.0,424.56,424.59,424.34,424.44,1798.0
2019-09-18 12:20:00,424.4,424.4,423.95,424.2,3116.0,424.4,424.4,423.95,424.2,3116.0
2019-09-18 12:25:00,424.29,424.39,424.29,424.34,900.0,424.29,424.39,424.29,424.34,900.0
2019-09-18 12:30:00,424.34,424.49,424.16,424.49,2900.0,424.34,424.49,424.16,424.49,2900.0
2019-09-18 12:35:00,424.51,424.6,424.43,424.53,1700.0,424.51,424.6,424.43,424.53,1700.0
2019-09-18 12:40:00,424.51,424.55,424.29,424.5,2212.0,424.51,424.55,424.29,424.5,2212.0
2019-09-18 12:45:00,424.4,425.03,424.4,425.01,3901.0,424.4,425.03,424.4,425.01,3901.0
2019-09-18 12:50:00,424.95,425.04,424.57,424.8,3782.0,424.95,425.04,424.57,424.8,3782.0
2019-09-18 12:55:00,424.8,424.88,424.34,424.34,2429.0,424.8,424.88,424.34,424.34,2429.0
2019-09-18 13:00:00,424.25,424.31,423.99,424.21,1900.0,424.25,424.31,423.99,424.21,1900.0
2019-09-18 13:05:00,423.88,424.04,423.77,423.81,2200.0,423.88,424.04,423.77,423.81,2200.0
2019-09-18 13:10:00,423.91,423.91,423.77,423.77,1200.0,423.91,423.91,423.77,423.77,1200.0
2019-09-18 13:15:00,423.76,424.03,423.76,423.98,2200.0,423.76,424.03,423.76,423.98,2200.0
2019-09-18 13:20:00,423.99,424.16,423.95,424.16,1800.0,423.99,424.16,423.95,424.16,1800.0
2019-09-18 13:25:00,424.0,424.1,423.59,423.88,3326.0,424.0,424.1,423.59,423.88,3326.0
2019-09-18 13:30:00,423.94,424.05,423.72,423.82,12800.0,423.94,424.05,423.72,423.82,12800.0
2019-09-18 13:35:00,423.82,423.98,423.56,423.98,1700.0,423.82,423.98,423.56,423.98,1700.0
2019-09-18 13:40:00,423.82,424.11,423.79,424.06,2600.0,423.82,424.11,423.79,424.06,2600.0
2019-09-18 13:45:00,424.13,424.23,424.03,424.05,2375.0,424.13,424.23,424.03,424.05,2375.0
2019-09-18 13:50:00,424.03,424.22,423.95,424.22,2400.0,424.03,424.22,423.95,424.22,2400.0
2019-09-18 13:55:00,424.09,424.09,423.66,423.69,2600.0,424.09,424.09,423.66,423.69,2600.0
2019-09-18 14:00:00,423.69,424.5,421.71,422.71,4600.0,423.69,424.5,421.71,422.71,4600.0
2019-09-18 14:05:00,423.12,424.54,423.12,423.76,3800.0,423.12,424.54,423.12,423.76,3800.0
2019-09-18 14:10:00,423.35,423.35,421.84,421.84,1907.0,423.35,423.35,421.84,421.84,1907.0
2019-09-18 14:15:00,421.67,422.22,421.33,421.95,6407.0,421.67,422.22,421.33,421.95,6407.0
2019-09-18 14:20:00,421.95,422.42,421.75,422.34,9800.0,421.95,422.42,421.75,422.34,9800.0
2019-09-18 14:25:00,422.47,422.77,422.39,422.48,3312.0,422.47,422.77,422.39,422.48,3312.0
2019-09-18 14:30:00,422.52,422.56,421.97,422.5,6000.0,422.52,422.56,421.97,422.5,6000.0
2019-09-18 14:35:00,422.5,422.83,422.25,422.8,9500.0,422.5,422.83,422.25,422.8,9500.0
2019-09-18 14:40:00,422.75,423.13,422.56,422.94,3938.0,422.75,423.13,422.56,422.94,3938.0
2019-09-18 14:45:00,422.64,422.74,422.04,422.63,7350.0,422.64,422.74,422.04,422.63,7350.0
2019-09-18 14:50:00,422.4,423.24,422.28,423.12,5150.0,422.4,423.24,422.28,423.12,5150.0
2019-09-18 14:55:00,423.12,423.16,422.8,423.05,2900.0,423.12,423.16,422.8,423.05,2900.0
2019-09-18 15:00:00,423.15,423.38,422.93,423.34,6298.0,423.15,423.38,422.93,423.34,6298.0
2019-09-18 15:05:00,423.21,423.75,423.19,423.75,1900.0,423.21,423.75,423.19,423.75,1900.0
2019-09-18 15:10:00,423.86,424.22,423.85,424.15,3300.0,423.86,424.22,423.85,424.15,3300.0
2019-09-18 15:15:00,424.13,424.45,424.03,424.28,5300.0,424.13,424.45,424.03,424.28,5300.0
2019-09-18 15:20:00,424.38,424.38,424.26,424.35,1700.0,424.38,424.38,424.26,424.35,1700.0
2019-09-18 15:25:00,424.4,424.69,424.39,424.52,5600.0,424.4,424.69,424.39,424.52,5600.0
2019-09-18 15:30:00,424.49,425.64,424.49,425.64,6500.0,424.49,425.64,424.49,425.64,6500.0
2019-09-18 15:35:00,425.71,425.71,425.15,425.35,5617.0,425.71,425.71,425.15,425.35,5617.0
2019-09-18 15:40:00,425.39,425.54,425.16,425.29,12907.0,425.39,425.54,425.16,425.29,12907.0
2019-09-18 15:45:00,425.3,425.37,425.02,425.31,8476.0,425.3,425.37,425.02,425.31,8476.0
2019-09-18 15:50:00,425.31,425.42,424.66,424.74,15700.0,425.31,425.42,424.66,424.74,15700.0
2019-09-18 15:55:00,424.82,425.51,424.64,425.29,31630.0,424.82,425.51,424.64,425.29,31630.0
2019-09-19 09:30:00,426.78,429.88,425.1,426.04,16968.0,426.78,429.88,425.1,426.04,16968.0
2019-09-19 09:35:00,426.91,428.95,426.27,428.71,3200.0,426.91,428.95,426.27,428.71,3200.0
2019-09-19 09:40:00,428.64,428.97,428.09,428.86,4800.0,428.64,428.97,428.09,428.86,4800.0
2019-09-19 09:45:00,428.69,428.75,428.28,428.75,2600.0,428.69,428.75,428.28,428.75,2600.0
2019-09-19 09:50:00,428.69,429.13,428.67,429.13,22765.0,428.69,429.13,428.67,429.13,22765.0
2019-09-19 09:55:00,428.99,428.99,426.81,426.81,11302.0,428.99,428.99,426.81,426.81,11302.0
2019-09-19 10:00:00,427.45,427.82,427.28,427.8,4400.0,427.45,427.82,427.28,427.8,4400.0
2019-09-19 10:05:00,428.07,428.13,427.59,427.97,12110.0,428.07,428.13,427.59,427.97,12110.0
2019-09-19 10:10:00,427.9,428.37,427.9,428.33,1800.0,427.9,428.37,427.9,428.33,1800.0
2019-09-19 10:15:00,428.6,429.04,428.57,429.04,6811.0,428.6,429.04,428.57,429.04,6811.0
2019-09-19 10:20:00,429.03,429.16,427.94,427.94,4187.0,429.03,429.16,427.94,427.94,4187.0
2019-09-19 10:25:00,427.6,427.71,427.6,427.66,1300.0,427.6,427.71,427.6,427.66,1300.0
2019-09-19 10:30:00,428.07,428.23,427.75,427.85,3091.0,428.07,428.23,427.75,427.85,3091.0
2019-09-19 10:35:00,427.84,427.84,427.21,427.68,1302.0,427.84,427.84,427.21,427.68,1302.0
2019-09-19 10:40:00,427.78,428.07,427.65,428.07,4025.0,427.78,428.07,427.65,428.07,4025.0
2019-09-19 10:45:00,428.01,428.07,427.59,427.78,2400.0,428.01,428.07,427.59,427.78,2400.0
2019-09-19 10:50:00,427.81,427.85,427.42,427.52,3700.0,427.81,427.85,427.42,427.52,3700.0
2019-09-19 10:55:00,427.58,427.58,427.42,427.44,1523.0,427.58,427.58,427.42,427.44,1523.0
2019-09-19 11:00:00,427.43,427.71,427.42,427.42,3919.0,427.43,427.71,427.42,427.42,3919.0
2019-09-19 11:05:00,427.32,428.01,427.19,427.92,4800.0,427.32,428.01,427.19,427.92,4800.0
2019-09-19 11:10:00,427.92,428.25,427.9,428.25,26600.0,427.92,428.25,427.9,428.25,26600.0
2019-09-19 11:15:00,428.19,428.24,428.01,428.15,2100.0,428.19,428.24,428.01,428.15,2100.0
2019-09-19 11:20:00,428.13,428.62,428.13,428.5,2300.0,428.13,428.62,428.13,428.5,2300.0
2019-09-19 11:25:00,428.53,428.88,428.48,428.88,2600.0,428.53,428.88,428.48,428.88,2600.0
2019-09-19 11:30:00,428.81,428.88,428.57,428.88,4100.0,428.81,428.88,428.57,428.88,4100.0
2019-09-19 11:35:00,428.86,429.17,428.8,429.17,2237.0,428.86,429.17,428.8,429.17,2237.0
2019-09-19 11:40:00,429.11,429.11,428.26,428.56,2500.0,429.11,429.11,428.26,428.56,2500.0
2019-09-19 11:45:00,428.4,428.4,428.4,428.4,300.0,428.4,428.4,428.4,428.4,300.0
2019-09-19 11:50:00,428.27,428.39,428.26,428.35,2822.0,428.27,428.39,428.26,428.35,2822.0
2019-09-19 11:55:00,428.44,428.45,428.29,428.29,2000.0,428.44,428.45,428.29,428.29,2000.0
2019-09-19 12:00:00,428.34,428.83,428.34,428.83,8700.0,428.34,428.83,428.34,428.83,8700.0
2019-09-19 12:05:00,428.92,429.06,428.83,428.83,1400.0,428.92,429.06,428.83,428.83,1400.0
2019-09-19 12:10:00,428.8,428.92,428.79,428.92,400.0,428.8,428.92,428.79,428.92,400.0
2019-09-19 12:15:00,428.9,429.08,428.7,428.7,7026.0,428.9,429.08,428.7,428.7,7026.0
2019-09-19 12:20:00,428.54,428.54,428.43,428.43,500.0,428.54,428.54,428.43,428.43,500.0
2019-09-19 12:25:00,428.5,428.51,427.28,427.28,9638.0,428.5,428.51,427.28,427.28,9638.0
2019-09-19 12:30:00,427.2,427.24,426.96,427.21,2726.0,427.2,427.24,426.96,427.21,2726.0
2019-09-19 12:35:00,427.18,427.96,427.18,427.92,2796.0,427.18,427.96,427.18,427.92,2796.0
2019-09-19 12:40:00,427.91,427.91,427.68,427.91,1411.0,427.91,427.91,427.68,427.91,1411.0
2019-09-19 12:45:00,427.86,427.96,427.79,427.9,2700.0,427.86,427.96,427.79,427.9,2700.0
2019-09-19 12:50:00,428.09,428.09,427.81,427.81,1300.0,428.09,428.09,427.81,427.81,1300.0
2019-09-19 12:55:00,427.79,428.31,427.79,428.18,1800.0,427.79,428.31,427.79,428.18,1800.0
2019-09-19 13:00:00,428.15,428.34,428.08,428.3,2939.0,428.15,428.34,428.08,428.3,2939.0
2019-09-19 13:05:00,428.18,428.32,427.96,428.01,1400.0,428.18,428.32,427.96,428.01,1400.0
2019-09-19 13:10:00,428.03,428.03,427.91,427.99,1000.0,428.03,428.03,427.91,427.99,1000.0
2019-09-19 13:15:00,428.06,428.25,427.95,428.25,5500.0,428.06,428.25,427.95,428.25,5500.0
2019-09-19 13:20:00,428.15,428.41,428.04,428.29,3300.0,428.15,428.41,428.04,428.29,3300.0
2019-09-19 13:25:00,428.17,428.38,428.14,428.34,1700.0,428.17,428.38,428.14,428.34,1700.0
2019-09-19 13:30:00,428.19,428.19,427.78,428.11,1600.0,428.19,428.19,427.78,428.11,1600.0
2019-09-19 13:35:00,428.07,428.08,427.41,427.5,6250.0,428.07,428.08,427.41,427.5,6250.0
2019-09-19 13:40:00,427.34,428.07,427.28,428.07,6400.0,427.34,428.07,427.28,428.07,6400.0
2019-09-19 13:45:00,428.07,428.37,428.07,428.17,7326.0,428.07,428.37,428.07,428.17,7326.0
2019-09-19 13:50:00,428.24,428.52,428.09,428.52,1700.0,428.24,428.52,428.09,428.52,1700.0
2019-09-19 13:55:00,428.57,428.66,428.56,428.56,600.0,428.57,428.66,428.56,428.56,600.0
2019-09-19 14:00:00,428.61,428.83,428.57,428.6,6300.0,428.61,428.83,428.57,428.6,6300.0
2019-09-19 14:05:00,428.6,428.88,428.59,428.75,6672.0,428.6,428.88,428.59,428.75,6672.0
2019-09-19 14:10:00,428.76,429.04,428.74,429.04,6300.0,428.76,429.04,428.74,429.04,6300.0
2019-09-19 14:15:00,429.01,429.27,429.01,429.27,2000.0,429.01,429.27,429.01,429.27,2000.0
2019-09-19 14:20:00,429.26,429.3,428.73,428.85,13079.0,429.26,429.3,428.73,428.85,13079.0
2019-09-19 14:25:00,428.76,428.88,428.51,428.59,14518.0,428.76,428.88,428.51,428.59,14518.0
2019-09-19 14:30:00,428.62,428.62,428.35,428.43,2400.0,428.62,428.62,428.35,428.43,2400.0
2019-09-19 14:35:00,428.39,428.39,427.92,427.97,1800.0,428.39,428.39,427.92,427.97,1800.0
2019-09-19 14:40:00,427.92,428.1,427.85,428.05,3050.0,427.92,428.1,427.85,428.05,3050.0
2019-09-19 14:45:00,428.03,428.03,427.65,427.89,5513.0,428.03,428.03,427.65,427.89,5513.0
2019-09-19 14:50:00,427.89,428.09,427.89,427.93,2200.0,427.89,428.09,427.89,427.93,2200.0
2019-09-19 14:55:00,427.82,427.93,427.74,427.83,1700.0,427.82,427.93,427.74,427.83,1700.0
2019-09-19 15:00:00,427.82,427.82,427.39,427.65,6488.0,427.82,427.82,427.39,427.65,6488.0
2019-09-19 15:05:00,427.5,427.71,427.44,427.71,3300.0,427.5,427.71,427.44,427.71,3300.0
2019-09-19 15:10:00,427.78,427.81,427.63,427.79,2900.0,427.78,427.81,427.63,427.79,2900.0
2019-09-19 15:15:00,427.66,427.73,427.54,427.72,3800.0,427.66,427.73,427.54,427.72,3800.0
2019-09-19 15:20:00,427.69,427.71,427.55,427.55,9792.0,427.69,427.71,427.55,427.55,9792.0
2019-09-19 15:25:00,427.62,427.85,427.53,427.69,10038.0,427.62,427.85,427.53,427.69,10038.0
2019-09-19 15:30:00,427.67,427.76,426.94,426.94,21682.0,427.67,427.76,426.94,426.94,21682.0
2019-09-19 15:35:00,426.87,427.6,426.82,427.6,7000.0,426.87,427.6,426.82,427.6,7000.0
2019-09-19 15:40:00,427.61,427.75,427.52,427.65,4200.0,427.61,427.75,427.52,427.65,4200.0
2019-09-19 15:45:00,427.56,427.6,427.14,427.23,4906.0,427.56,427.6,427.14,427.23,4906.0
2019-09-19 15:50:00,427.24,427.24,426.45,426.87,15388.0,427.24,427.24,426.45,426.87,15388.0
2019-09-19 15:55:00,426.87,427.58,426.77,427.4,52388.0,426.87,427.58,426.77,427.4,52388.0
2019-09-20 09:30:00,425.74,426.01,422.15,423.62,251583.0,425.74,426.01,422.15,423.62,251583.0
2019-09-20 09:35:00,423.62,424.93,423.36,424.75,3796.0,423.62,424.93,423.36,424.75,3796.0
2019-09-20 09:40:00,424.49,425.88,424.36,425.87,5400.0,424.49,425.88,424.36,425.87,5400.0
2019-09-20 09:45:00,426.45,426.91,426.17,426.75,5000.0,426.45,426.91,426.17,426.75,5000.0
2019-09-20 09:50:00,426.86,427.11,426.44,427.07,3000.0,426.86,427.11,426.44,427.07,3000.0
2019-09-20 09:55:00,427.15,427.29,426.83,426.88,4100.0,427.15,427.29,426.83,426.88,4100.0
2019-09-20 10:00:00,426.65,427.1,426.36,426.36,6524.0,426.65,427.1,426.36,426.36,6524.0
2019-09-20 10:05:00,425.92,425.92,425.09,425.68,2819.0,425.92,425.92,425.09,425.68,2819.0
2019-09-20 10:10:00,425.78,425.99,425.56,425.75,4300.0,425.78,425.99,425.56,425.75,4300.0
2019-09-20 10:15:00,425.66,426.14,425.59,425.63,4523.0,425.66,426.14,425.59,425.63,4523.0
2019-09-20 10:20:00,425.63,425.71,424.99,425.34,12749.0,425.63,425.71,424.99,425.34,12749.0
2019-09-20 10:25:00,425.24,425.98,425.24,425.79,3241.0,425.24,425.98,425.24,425.79,3241.0
2019-09-20 10:30:00,425.81,426.09,424.67,424.68,4366.0,425.81,426.09,424.67,424.68,4366.0
2019-09-20 10:35:00,424.59,424.8,424.42,424.8,3000.0,424.59,424.8,424.42,424.8,3000.0
2019-09-20 10:40:00,424.75,424.76,424.34,424.34,4000.0,424.75,424.76,424.34,424.34,4000.0
2019-09-20 10:45:00,424.42,424.96,424.42,424.82,3950.0,424.42,424.96,424.42,424.82,3950.0
2019-09-20 10:50:00,424.81,425.24,424.39,425.21,6300.0,424.81,425.24,424.39,425.21,6300.0
2019-09-20 10:55:00,425.19,425.19,424.41,424.65,14996.0,425.19,425.19,424.41,424.65,14996.0
2019-09-20 11:00:00,424.7,424.76,424.1,424.22,9313.0,424.7,424.76,424.1,424.22,9313.0
2019-09-20 11:05:00,424.34,424.7,424.34,424.7,1000.0,424.34,424.7,424.34,424.7,1000.0
2019-09-20 11:10:00,424.9,424.91,424.56,424.61,4208.0,424.9,424.91,424.56,424.61,4208.0
2019-09-20 11:15:00,424.62,424.72,424.57,424.67,2900.0,424.62,424.72,424.57,424.67,2900.0
2019-09-20 11:20:00,424.77,424.92,424.68,424.8,2500.0,424.77,424.92,424.68,424.8,2500.0
2019-09-20 11:25:00,424.79,424.99,424.63,424.73,3527.0,424.79,424.99,424.63,424.73,3527.0
2019-09-20 11:30:00,424.7,425.2,424.7,425.12,5474.0,424.7,425.2,424.7,425.12,5474.0
2019-09-20 11:35:00,425.12,425.12,424.68,424.84,5035.0,425.12,425.12,424.68,424.84,5035.0
2019-09-20 11:40:00,424.78,424.8,424.22,424.32,8288.0,424.78,424.8,424.22,424.32,8288.0
2019-09-20 11:45:00,424.3,424.42,424.11,424.42,4475.0,424.3,424.42,424.11,424.42,4475.0
2019-09-20 11:50:00,424.55,424.56,424.41,424.45,900.0,424.55,424.56,424.41,424.45,900.0
2019-09-20 11:55:00,424.51,425.0,424.51,425.0,3000.0,424.51,425.0,424.51,425.0,3000.0
2019-09-20 12:00:00,424.84,424.84,424.35,424.46,11611.0,424.84,424.84,424.35,424.46,11611.0
2019-09-20 12:05:00,424.44,424.69,424.43,424.58,1200.0,424.44,424.69,424.43,424.58,1200.0
2019-09-20 12:10:00,424.63,425.01,424.63,424.96,2262.0,424.63,425.01,424.63,424.96,2262.0
2019-09-20 12:15:00,424.96,424.96,424.73,424.73,4258.0,424.96,424.96,424.73,424.73,4258.0
2019-09-20 12:20:00,424.87,424.87,424.48,424.69,3695.0,424.87,424.87,424.48,424.69,3695.0
2019-09-20 12:25:00,424.53,424.56,424.21,424.45,32697.0,424.53,424.56,424.21,424.45,32697.0
2019-09-20 12:30:00,424.25,424.3,423.63,423.63,2400.0,424.25,424.3,423.63,423.63,2400.0
2019-09-20 12:35:00,423.71,423.81,423.49,423.54,8551.0,423.71,423.81,423.49,423.54,8551.0
2019-09-20 12:40:00,423.54,423.54,422.66,423.24,4628.0,423.54,423.54,422.66,423.24,4628.0
2019-09-20 12:45:00,423.17,423.21,422.96,423.09,11700.0,423.17,423.21,422.96,423.09,11700.0
2019-09-20 12:50:00,423.08,423.44,422.9,423.29,4178.0,423.08,423.44,422.9,423.29,4178.0
2019-09-20 12:55:00,423.29,423.43,423.03,423.03,3284.0,423.29,423.43,423.03,423.03,3284.0
2019-09-20 13:00:00,422.87,423.11,422.72,422.85,7033.0,422.87,423.11,422.72,422.85,7033.0
2019-09-20 13:05:00,422.86,422.9,422.68,422.77,2000.0,422.86,422.9,422.68,422.77,2000.0
2019-09-20 13:10:00,422.73,422.73,420.97,421.18,7571.0,422.73,422.73,420.97,421.18,7571.0
2019-09-20 13:15:00,420.69,421.23,419.98,420.98,6500.0,420.69,421.23,419.98,420.98,6500.0
2019-09-20 13:20:00,421.22,421.23,420.53,420.8,5500.0,421.22,421.23,420.53,420.8,5500.0
2019-09-20 13:25:00,420.74,421.11,420.51,421.11,2200.0,420.74,421.11,420.51,421.11,2200.0
2019-09-20 13:30:00,421.09,421.3,420.74,420.79,5300.0,421.09,421.3,420.74,420.79,5300.0
2019-09-20 13:35:00,420.99,421.11,420.7,420.87,4954.0,420.99,421.11,420.7,420.87,4954.0
2019-09-20 13:40:00,420.9,421.06,420.56,420.56,4152.0,420.9,421.06,420.56,420.56,4152.0
2019-09-20 13:45:00,420.57,420.99,420.46,420.54,5380.0,420.57,420.99,420.46,420.54,5380.0
2019-09-20 13:50:00,420.55,420.76,420.55,420.76,2708.0,420.55,420.76,420.55,420.76,2708.0
2019-09-20 13:55:00,420.8,421.5,420.8,421.46,2600.0,420.8,421.5,420.8,421.46,2600.0
2019-09-20 14:00:00,421.56,422.02,421.56,421.64,4080.0,421.56,422.02,421.56,421.64,4080.0
2019-09-20 14:05:00,421.72,421.77,421.19,421.3,4160.0,421.72,421.77,421.19,421.3,4160.0
2019-09-20 14:10:00,421.18,421.48,421.18,421.35,1800.0,421.18,421.48,421.18,421.35,1800.0
2019-09-20 14:15:00,421.34,421.6,421.11,421.11,6418.0,421.34,421.6,421.11,421.11,6418.0
2019-09-20 14:20:00,420.96,421.7,420.87,421.65,9572.0,420.96,421.7,420.87,421.65,9572.0
2019-09-20 14:25:00,421.66,421.67,421.05,421.09,6600.0,421.66,421.67,421.05,421.09,6600.0
2019-09-20 14:30:00,421.09,421.28,420.88,421.28,9789.0,421.09,421.28,420.88,421.28,9789.0
2019-09-20 14:35:00,421.25,421.55,421.25,421.47,5500.0,421.25,421.55,421.25,421.47,5500.0
2019-09-20 14:40:00,421.46,421.46,420.99,421.0,7310.0,421.46,421.46,420.99,421.0,7310.0
2019-09-20 14:45:00,421.0,421.12,420.92,421.1,3811.0,421.0,421.12,420.92,421.1,3811.0
2019-09-20 14:50:00,421.09,421.31,420.97,420.98,9000.0,421.09,421.31,420.97,420.98,9000.0
2019-09-20 14:55:00,421.09,421.23,420.96,421.12,4230.0,421.09,421.23,420.96,421.12,4230.0
2019-09-20 15:00:00,421.09,421.27,420.99,421.11,11350.0,421.09,421.27,420.99,421.11,11350.0
2019-09-20 15:05:00,421.22,421.29,420.9,420.98,16581.0,421.22,421.29,420.9,420.98,16581.0
2019-09-20 15:10:00,421.04,421.17,420.81,421.1,16377.0,421.04,421.17,420.81,421.1,16377.0
2019-09-20 15:15:00,421.06,421.25,420.63,420.63,18524.0,421.06,421.25,420.63,420.63,18524.0
2019-09-20 15:20:00,420.68,420.73,420.39,420.44,27919.0,420.68,420.73,420.39,420.44,27919.0
2019-09-20 15:25:00,420.44,420.48,419.65,420.12,26459.0,420.44,420.48,419.65,420.12,26459.0
2019-09-20 15:30:00,420.14,420.76,420.07,420.69,17720.0,420.14,420.76,420.07,420.69,17720.0
2019-09-20 15:35:00,420.69,421.18,420.01,420.33,16305.0,420.69,421.18,420.01,420.33,16305.0
2019-09-20 15:40:00,420.3,420.54,419.75,419.97,20696.0,420.3,420.54,419.75,419.97,20696.0
2019-09-20 15:45:00,420.01,420.45,419.91,420.28,28069.0,420.01,420.45,419.91,420.28,28069.0
2019-09-20 15:50:00,420.35,421.78,420.33,421.77,24411.0,420.35,421.78,420.33,421.77,24411.0
2019-09-20 15:55:00,421.48,422.58,420.09,420.16,79336.0,421.48,422.58,420.09,420.16,79336.0
2019-09-23 09:30:00,421.69,423.51,420.14,420.44,16777.0,421.69,423.51,420.14,420.44,16777.0
2019-09-23 09:35:00,420.42,421.41,420.41,420.96,4528.0,420.42,421.41,420.41,420.96,4528.0
2019-09-23 09:40:00,420.96,422.14,420.44,421.76,7433.0,420.96,422.14,420.44,421.76,7433.0
2019-09-23 09:45:00,422.2,422.2,421.18,421.26,6002.0,422.2,422.2,421.18,421.26,6002.0
2019-09-23 09:50:00,421.55,421.69,421.16,421.35,3400.0,421.55,421.69,421.16,421.35,3400.0
2019-09-23 09:55:00,421.3,421.47,420.73,421.22,3006.0,421.3,421.47,420.73,421.22,3006.0
2019-09-23 10:00:00,421.05,422.27,420.88,422.06,4814.0,421.05,422.27,420.88,422.06,4814.0
2019-09-23 10:05:00,421.91,421.98,421.34,421.6,10603.0,421.91,421.98,421.34,421.6,10603.0
2019-09-23 10:10:00,421.42,421.64,420.58,421.47,4702.0,421.42,421.64,420.58,421.47,4702.0
2019-09-23 10:15:00,421.4,421.89,421.3,421.6,13737.0,421.4,421.89,421.3,421.6,13737.0
2019-09-23 10:20:00,421.6,421.83,421.44,421.56,6995.0,421.6,421.83,421.44,421.56,6995.0
2019-09-23 10:25:00,421.51,421.64,421.36,421.42,4800.0,421.51,421.64,421.36,421.42,4800.0
2019-09-23 10:30:00,421.59,421.86,421.42,421.46,13746.0,421.59,421.86,421.42,421.46,13746.0
2019-09-23 10:35:00,421.71,421.84,421.49,421.53,19416.0,421.71,421.84,421.49,421.53,19416.0
2019-09-23 10:40:00,421.58,421.6,421.21,421.44,5973.0,421.58,421.6,421.21,421.44,5973.0
2019-09-23 10:45:00,421.33,421.33,421.02,421.13,8468.0,421.33,421.33,421.02,421.13,8468.0
2019-09-23 10:50:00,421.12,421.12,420.65,420.87,2700.0,421.12,421.12,420.65,420.87,2700.0
2019-09-23 10:55:00,420.86,421.32,420.75,421.26,2600.0,420.86,421.32,420.75,421.26,2600.0
2019-09-23 11:00:00,421.61,421.71,421.28,421.46,10104.0,421.61,421.71,421.28,421.46,10104.0
2019-09-23 11:05:00,421.29,421.41,420.87,420.91,4289.0,421.29,421.41,420.87,420.91,4289.0
2019-09-23 11:10:00,420.8,421.1,420.77,420.88,8032.0,420.8,421.1,420.77,420.88,8032.0
2019-09-23 11:15:00,421.01,421.18,420.93,420.93,5270.0,421.01,421.18,420.93,420.93,5270.0
2019-09-23 11:20:00,420.93,421.15,420.87,421.12,6328.0,420.93,421.15,420.87,421.12,6328.0
2019-09-23 11:25:00,421.1,421.12,420.87,421.02,5608.0,421.1,421.12,420.87,421.02,5608.0
2019-09-23 11:30:00,421.0,421.35,420.78,420.78,10328.0,421.0,421.35,420.78,420.78,10328.0
2019-09-23 11:35:00,420.83,421.74,420.83,421.5,9043.0,420.83,421.74,420.83,421.5,9043.0
2019-09-23 11:40:00,421.62,422.02,421.59,421.67,2842.0,421.62,422.02,421.59,421.67,2842.0
2019-09-23 11:45:00,421.54,421.87,421.28,421.87,3853.0,421.54,421.87,421.28,421.87,3853.0
2019-09-23 11:50:00,421.79,421.87,421.49,421.5,3589.0,421.79,421.87,421.49,421.5,3589.0
2019-09-23 11:55:00,421.55,421.67,421.47,421.47,2342.0,421.55,421.67,421.47,421.47,2342.0
2019-09-23 12:00:00,421.48,421.54,421.29,421.54,4338.0,421.48,421.54,421.29,421.54,4338.0
2019-09-23 12:05:00,421.67,422.05,421.67,422.0,2302.0,421.67,422.05,421.67,422.0,2302.0
2019-09-23 12:10:00,422.0,422.12,421.87,421.87,5284.0,422.0,422.12,421.87,421.87,5284.0
2019-09-23 12:15:00,421.94,422.07,421.94,422.0,10851.0,421.94,422.07,421.94,422.0,10851.0
2019-09-23 12:20:00,422.05,422.5,422.0,422.44,9607.0,422.05,422.5,422.0,422.44,9607.0
2019-09-23 12:25:00,422.49,422.77,422.44,422.44,6645.0,422.49,422.77,422.44,422.44,6645.0
2019-09-23 12:30:00,422.44,422.7,422.23,422.61,11051.0,422.44,422.7,422.23,422.61,11051.0
2019-09-23 12:35:00,422.52,423.15,422.46,422.99,11601.0,422.52,423.15,422.46,422.99,11601.0
2019-09-23 12:40:00,422.96,423.33,422.91,423.33,10054.0,422.96,423.33,422.91,423.33,10054.0
2019-09-23 12:45:00,423.23,423.23,422.84,422.92,12383.0,423.23,423.23,422.84,422.92,12383.0
2019-09-23 12:50:00,422.94,423.05,422.72,422.72,13051.0,422.94,423.05,422.72,422.72,13051.0
2019-09-23 12:55:00,422.75,423.0,422.68,422.8,17602.0,422.75,423.0,422.68,422.8,17602.0
2019-09-23 13:00:00,422.86,422.86,422.45,422.48,4825.0,422.86,422.86,422.45,422.48,4825.0
2019-09-23 13:05:00,422.42,422.43,421.96,421.96,2800.0,422.42,422.43,421.96,421.96,2800.0
2019-09-23 13:10:00,421.97,422.28,421.97,422.19,3773.0,421.97,422.28,421.97,422.19,3773.0
2019-09-23 13:15:00,422.07,422.4,421.98,422.4,2970.0,422.07,422.4,421.98,422.4,2970.0
2019-09-23 13:20:00,422.4,422.7,422.3,422.45,7807.0,422.4,422.7,422.3,422.45,7807.0
2019-09-23 13:25:00,422.45,422.45,421.98,422.06,2607.0,422.45,422.45,421.98,422.06,2607.0
2019-09-23 13:30:00,421.99,422.24,421.72,421.85,5353.0,421.99,422.24,421.72,421.85,5353.0
2019-09-23 13:35:00,421.8,422.04,421.79,421.84,2600.0,421.8,422.04,421.79,421.84,2600.0
2019-09-23 13:40:00,421.84,422.05,421.83,421.83,6085.0,421.84,422.05,421.83,421.83,6085.0
2019-09-23 13:45:00,421.82,422.19,421.74,422.18,7500.0,421.82,422.19,421.74,422.18,7500.0
2019-09-23 13:50:00,422.11,422.26,421.95,421.95,3300.0,422.11,422.26,421.95,421.95,3300.0
2019-09-23 13:55:00,421.95,422.06,421.94,421.99,15173.0,421.95,422.06,421.94,421.99,15173.0
2019-09-23 14:00:00,421.91,422.05,421.91,421.96,2620.0,421.91,422.05,421.91,421.96,2620.0
2019-09-23 14:05:00,421.96,422.05,421.81,421.87,7560.0,421.96,422.05,421.81,421.87,7560.0
2019-09-23 14:10:00,421.79,421.85,421.42,421.48,2214.0,421.79,421.85,421.42,421.48,2214.0
2019-09-23 14:15:00,421.43,421.88,421.43,421.74,4957.0,421.43,421.88,421.43,421.74,4957.0
2019-09-23 14:20:00,421.6,421.8,421.43,421.8,3509.0,421.6,421.8,421.43,421.8,3509.0
2019-09-23 14:25:00,421.8,422.07,421.79,421.79,5823.0,421.8,422.07,421.79,421.79,5823.0
2019-09-23 14:30:00,421.74,422.05,421.74,422.05,5046.0,421.74,422.05,421.74,422.05,5046.0
2019-09-23 14:35:00,421.9,421.95,421.86,421.95,1600.0,421.9,421.95,421.86,421.95,1600.0
2019-09-23 14:40:00,421.87,422.11,421.83,422.02,7483.0,421.87,422.11,421.83,422.02,7483.0
2019-09-23 14:45:00,422.0,422.09,421.9,422.0,7413.0,422.0,422.09,421.9,422.0,7413.0
2019-09-23 14:50:00,421.97,422.5,421.92,422.5,9491.0,421.97,422.5,421.92,422.5,9491.0
2019-09-23 14:55:00,422.49,422.63,422.27,422.33,5279.0,422.49,422.63,422.27,422.33,5279.0
2019-09-23 15:00:00,422.35,422.59,422.32,422.47,6308.0,422.35,422.59,422.32,422.47,6308.0
2019-09-23 15:05:00,422.42,422.52,422.07,422.14,20510.0,422.42,422.52,422.07,422.14,20510.0
2019-09-23 15:10:00,422.22,422.23,421.78,421.79,5339.0,422.22,422.23,421.78,421.79,5339.0
2019-09-23 15:15:00,421.8,422.12,421.77,421.94,4612.0,421.8,422.12,421.77,421.94,4612.0
2019-09-23 15:20:00,421.94,422.08,421.61,421.69,5575.0,421.94,422.08,421.61,421.69,5575.0
2019-09-23 15:25:00,421.73,422.04,421.71,421.87,45166.0,421.73,422.04,421.71,421.87,45166.0
2019-09-23 15:30:00,421.87,422.07,421.54,421.69,8137.0,421.87,422.07,421.54,421.69,8137.0
2019-09-23 15:35:00,421.67,421.73,421.36,421.52,6666.0,421.67,421.73,421.36,421.52,6666.0
2019-09-23 15:40:00,421.58,422.0,421.45,421.93,10846.0,421.58,422.0,421.45,421.93,10846.0
2019-09-23 15:45:00,421.93,422.03,421.59,421.78,12647.0,421.93,422.03,421.59,421.78,12647.0
2019-09-23 15:50:00,421.84,422.04,421.62,421.62,19928.0,421.84,422.04,421.62,421.62,19928.0
2019-09-23 15:55:00,421.55,421.75,421.15,421.58,42071.0,421.55,421.75,421.15,421.58,42071.0
2019-09-24 09:30:00,422.54,423.11,421.7,422.62,6168.0,422.54,423.11,421.7,422.62,6168.0
2019-09-24 09:35:00,422.94,424.49,422.53,422.96,21515.0,422.94,424.49,422.53,422.96,21515.0
2019-09-24 09:40:00,423.09,424.38,422.92,424.38,24638.0,423.09,424.38,422.92,424.38,24638.0
2019-09-24 09:45:00,424.33,424.59,423.29,424.0,32418.0,424.33,424.59,423.29,424.0,32418.0
2019-09-24 09:50:00,424.0,424.41,423.68,423.94,7797.0,424.0,424.41,423.68,423.94,7797.0
2019-09-24 09:55:00,424.0,424.04,422.52,422.83,6338.0,424.0,424.04,422.52,422.83,6338.0
2019-09-24 10:00:00,423.01,423.28,422.56,422.65,4874.0,423.01,423.28,422.56,422.65,4874.0
2019-09-24 10:05:00,422.65,422.85,421.98,421.98,5178.0,422.65,422.85,421.98,421.98,5178.0
2019-09-24 10:10:00,421.98,422.63,421.83,422.39,5237.0,421.98,422.63,421.83,422.39,5237.0
2019-09-24 10:15:00,422.15,422.39,421.75,422.38,1600.0,422.15,422.39,421.75,422.38,1600.0
2019-09-24 10:20:00,422.38,422.9,421.87,422.31,7951.0,422.38,422.9,421.87,422.31,7951.0
2019-09-24 10:25:00,422.63,423.06,422.57,422.93,4544.0,422.63,423.06,422.57,422.93,4544.0
2019-09-24 10:30:00,422.78,422.88,422.59,422.6,4100.0,422.78,422.88,422.59,422.6,4100.0
2019-09-24 10:35:00,422.48,422.48,421.99,422.06,14059.0,422.48,422.48,421.99,422.06,14059.0
2019-09-24 10:40:00,421.99,422.91,421.95,422.91,4263.0,421.99,422.91,421.95,422.91,4263.0
2019-09-24 10:45:00,422.84,423.04,422.39,422.68,5387.0,422.84,423.04,422.39,422.68,5387.0
2019-09-24 10:50:00,422.85,423.17,422.57,422.57,2963.0,422.85,423.17,422.57,422.57,2963.0
2019-09-24 10:55:00,422.64,422.87,422.26,422.26,5474.0,422.64,422.87,422.26,422.26,5474.0
2019-09-24 11:00:00,422.09,422.12,421.63,421.63,13373.0,422.09,422.12,421.63,421.63,13373.0
2019-09-24 11:05:00,421.55,422.08,421.39,421.97,1913.0,421.55,422.08,421.39,421.97,1913.0
2019-09-24 11:10:00,422.1,422.12,421.65,421.97,4198.0,422.1,422.12,421.65,421.97,4198.0
2019-09-24 11:15:00,421.97,422.09,421.79,421.88,4974.0,421.97,422.09,421.79,421.88,4974.0
2019-09-24 11:20:00,421.91,422.03,421.76,421.94,6079.0,421.91,422.03,421.76,421.94,6079.0
2019-09-24 11:25:00,421.86,421.91,421.41,421.41,4665.0,421.86,421.91,421.41,421.41,4665.0
2019-09-24 11:30:00,421.29,421.45,421.03,421.08,10018.0,421.29,421.45,421.03,421.08,10018.0
2019-09-24 11:35:00,421.24,421.24,420.07,420.07,4900.0,421.24,421.24,420.07,420.07,4900.0
2019-09-24 11:40:00,420.2,420.2,419.28,419.28,9607.0,420.2,420.2,419.28,419.28,9607.0
2019-09-24 11:45:00,419.32,419.68,419.22,419.37,9100.0,419.32,419.68,419.22,419.37,9100.0
2019-09-24 11:50:00,419.43,419.43,418.91,419.0,2800.0,419.43,419.43,418.91,419.0,2800.0
2019-09-24 11:55:00,418.96,419.76,418.89,419.56,3685.0,418.96,419.76,418.89,419.56,3685.0
2019-09-24 12:00:00,419.46,420.0,419.23,419.89,8934.0,419.46,420.0,419.23,419.89,8934.0
2019-09-24 12:05:00,419.98,420.0,419.32,419.63,11226.0,419.98,420.0,419.32,419.63,11226.0
2019-09-24 12:10:00,419.69,420.16,419.57,419.72,8147.0,419.69,420.16,419.57,419.72,8147.0
2019-09-24 12:15:00,419.65,419.96,419.52,419.66,4020.0,419.65,419.96,419.52,419.66,4020.0
2019-09-24 12:20:00,419.72,419.72,417.07,417.88,5028.0,419.72,419.72,417.07,417.88,5028.0
2019-09-24 12:25:00,417.82,418.18,417.44,417.6,3026.0,417.82,418.18,417.44,417.6,3026.0
2019-09-24 12:30:00,417.74,417.85,417.46,417.46,4795.0,417.74,417.85,417.46,417.46,4795.0
2019-09-24 12:35:00,417.52,417.57,416.82,417.24,3935.0,417.52,417.57,416.82,417.24,3935.0
2019-09-24 12:40:00,417.28,417.28,416.69,416.85,700.0,417.28,417.28,416.69,416.85,700.0
2019-09-24 12:45:00,417.1,417.47,416.93,417.4,2200.0,417.1,417.47,416.93,417.4,2200.0
2019-09-24 12:50:00,417.27,417.39,416.9,416.9,3500.0,417.27,417.39,416.9,416.9,3500.0
2019-09-24 12:55:00,416.99,417.3,416.84,417.16,6660.0,416.99,417.3,416.84,417.16,6660.0
2019-09-24 13:00:00,417.03,417.84,417.03,417.65,3800.0,417.03,417.84,417.03,417.65,3800.0
2019-09-24 13:05:00,417.74,418.43,417.74,418.35,9956.0,417.74,418.43,417.74,418.35,9956.0
2019-09-24 13:10:00,418.4,418.66,417.63,418.07,11300.0,418.4,418.66,417.63,418.07,11300.0
2019-09-24 13:15:00,417.81,418.64,417.81,418.45,8103.0,417.81,418.64,417.81,418.45,8103.0
2019-09-24 13:20:00,418.42,418.42,418.21,418.29,2000.0,418.42,418.42,418.21,418.29,2000.0
2019-09-24 13:25:00,418.21,418.56,418.13,418.38,5124.0,418.21,418.56,418.13,418.38,5124.0
2019-09-24 13:30:00,418.45,419.07,418.45,418.91,5013.0,418.45,419.07,418.45,418.91,5013.0
2019-09-24 13:35:00,418.9,419.18,418.77,418.94,2500.0,418.9,419.18,418.77,418.94,2500.0
2019-09-24 13:40:00,418.84,418.87,418.25,418.35,3799.0,418.84,418.87,418.25,418.35,3799.0
2019-09-24 13:45:00,418.44,418.56,418.39,418.47,2190.0,418.44,418.56,418.39,418.47,2190.0
2019-09-24 13:50:00,418.55,418.69,418.15,418.15,3889.0,418.55,418.69,418.15,418.15,3889.0
2019-09-24 13:55:00,418.21,418.43,418.08,418.19,3735.0,418.21,418.43,418.08,418.19,3735.0
2019-09-24 14:00:00,418.27,418.31,417.84,417.85,2300.0,418.27,418.31,417.84,417.85,2300.0
2019-09-24 14:05:00,417.97,417.99,417.79,417.8,2500.0,417.97,417.99,417.79,417.8,2500.0
2019-09-24 14:10:00,417.79,420.18,417.78,419.68,8825.0,417.79,420.18,417.78,419.68,8825.0
2019-09-24 14:15:00,419.63,419.85,419.05,419.56,7853.0,419.63,419.85,419.05,419.56,7853.0
2019-09-24 14:20:00,419.44,419.95,419.14,419.43,8181.0,419.44,419.95,419.14,419.43,8181.0
2019-09-24 14:25:00,419.47,419.58,419.39,419.44,3300.0,419.47,419.58,419.39,419.44,3300.0
2019-09-24 14:30:00,419.44,419.44,418.93,419.04,2936.0,419.44,419.44,418.93,419.04,2936.0
2019-09-24 14:35:00,418.99,419.43,417.9,418.24,8263.0,418.99,419.43,417.9,418.24,8263.0
2019-09-24 14:40:00,418.38,418.4,418.0,418.25,1700.0,418.38,418.4,418.0,418.25,1700.0
2019-09-24 14:45:00,418.28,418.74,418.15,418.64,4519.0,418.28,418.74,418.15,418.64,4519.0
2019-09-24 14:50:00,418.63,418.85,418.49,418.67,6198.0,418.63,418.85,418.49,418.67,6198.0
2019-09-24 14:55:00,419.07,419.13,418.74,418.74,3031.0,419.07,419.13,418.74,418.74,3031.0
2019-09-24 15:00:00,418.94,419.33,418.56,419.31,2928.0,418.94,419.33,418.56,419.31,2928.0
2019-09-24 15:05:00,419.33,419.44,419.17,419.19,6300.0,419.33,419.44,419.17,419.19,6300.0
2019-09-24 15:10:00,419.1,419.25,418.83,419.13,7625.0,419.1,419.25,418.83,419.13,7625.0
2019-09-24 15:15:00,419.0,419.16,418.7,418.81,3124.0,419.0,419.16,418.7,418.81,3124.0
2019-09-24 15:20:00,418.82,418.91,418.15,418.21,9961.0,418.82,418.91,418.15,418.21,9961.0
2019-09-24 15:25:00,418.34,418.54,418.21,418.38,9100.0,418.34,418.54,418.21,418.38,9100.0
2019-09-24 15:30:00,418.22,418.22,417.75,417.85,9000.0,418.22,418.22,417.75,417.85,9000.0
2019-09-24 15:35:00,417.95,418.05,417.73,417.84,10783.0,417.95,418.05,417.73,417.84,10783.0
2019-09-24 15:40:00,417.82,418.21,417.64,417.7,9355.0,417.82,418.21,417.64,417.7,9355.0
2019-09-24 15:45:00,417.68,418.24,417.54,417.86,12785.0,417.68,418.24,417.54,417.86,12785.0
2019-09-24 15:50:00,417.84,418.28,417.68,417.79,25546.0,417.84,418.28,417.68,417.79,25546.0
2019-09-24 15:55:00,417.7,418.0,417.02,417.72,73743.0,417.7,418.0,417.02,417.72,73743.0
2019-09-25 09:30:00,417.2,417.41,416.01,417.41,6735.0,417.2,417.41,416.01,417.41,6735.0
2019-09-25 09:35:00,417.31,418.06,417.24,417.71,7039.0,417.31,418.06,417.24,417.71,7039.0
2019-09-25 09:40:00,417.95,417.95,416.72,416.93,3612.0,417.95,417.95,416.72,416.93,3612.0
2019-09-25 09:45:00,416.81,416.98,416.0,416.12,3879.0,416.81,416.98,416.0,416.12,3879.0
2019-09-25 09:50:00,416.38,416.92,416.16,416.62,3433.0,416.38,416.92,416.16,416.62,3433.0
2019-09-25 09:55:00,416.69,416.71,415.88,416.03,13206.0,416.69,416.71,415.88,416.03,13206.0
2019-09-25 10:00:00,416.07,416.15,414.51,415.59,29395.0,416.07,416.15,414.51,415.59,29395.0
2019-09-25 10:05:00,415.55,416.24,415.37,415.46,14208.0,415.55,416.24,415.37,415.46,14208.0
2019-09-25 10:10:00,415.73,416.15,414.99,415.14,18748.0,415.73,416.15,414.99,415.14,18748.0
2019-09-25 10:15:00,415.02,415.17,414.79,415.01,15600.0,415.02,415.17,414.79,415.01,15600.0
2019-09-25 10:20:00,415.01,415.46,414.92,415.1,26122.0,415.01,415.46,414.92,415.1,26122.0
2019-09-25 10:25:00,415.09,415.31,414.98,415.26,19546.0,415.09,415.31,414.98,415.26,19546.0
2019-09-25 10:30:00,415.14,416.22,415.13,415.58,19840.0,415.14,416.22,415.13,415.58,19840.0
2019-09-25 10:35:00,415.55,415.7,415.29,415.52,25176.0,415.55,415.7,415.29,415.52,25176.0
2019-09-25 10:40:00,415.52,415.53,414.9,414.98,7926.0,415.52,415.53,414.9,414.98,7926.0
2019-09-25 10:45:00,414.98,415.17,414.91,415.0,4850.0,414.98,415.17,414.91,415.0,4850.0
2019-09-25 10:50:00,415.04,415.63,414.96,415.41,15854.0,415.04,415.63,414.96,415.41,15854.0
2019-09-25 10:55:00,415.24,415.72,415.03,415.08,21006.0,415.24,415.72,415.03,415.08,21006.0
2019-09-25 11:00:00,415.11,415.58,415.03,415.33,24918.0,415.11,415.58,415.03,415.33,24918.0
2019-09-25 11:05:00,415.33,415.67,415.2,415.28,19659.0,415.33,415.67,415.2,415.28,19659.0
2019-09-25 11:10:00,415.21,415.39,415.06,415.17,11121.0,415.21,415.39,415.06,415.17,11121.0
2019-09-25 11:15:00,415.38,415.4,415.01,415.4,13582.0,415.38,415.4,415.01,415.4,13582.0
2019-09-25 11:20:00,415.41,415.59,415.16,415.56,13162.0,415.41,415.59,415.16,415.56,13162.0
2019-09-25 11:25:00,415.78,416.49,415.59,416.38,11220.0,415.78,416.49,415.59,416.38,11220.0
2019-09-25 11:30:00,416.38,416.88,416.35,416.61,6496.0,416.38,416.88,416.35,416.61,6496.0
2019-09-25 11:35:00,416.48,416.73,416.23,416.73,4800.0,416.48,416.73,416.23,416.73,4800.0
2019-09-25 11:40:00,416.78,417.22,416.71,417.22,4557.0,416.78,417.22,416.71,417.22,4557.0
2019-09-25 11:45:00,417.27,417.32,417.19,417.32,1814.0,417.27,417.32,417.19,417.32,1814.0
2019-09-25 11:50:00,417.44,417.62,416.97,417.06,22425.0,417.44,417.62,416.97,417.06,22425.0
2019-09-25 11:55:00,416.99,416.99,416.47,416.48,14887.0,416.99,416.99,416.47,416.48,14887.0
2019-09-25 12:00:00,416.6,417.59,416.55,417.54,9334.0,416.6,417.59,416.55,417.54,9334.0
2019-09-25 12:05:00,417.38,418.57,417.26,418.34,7252.0,417.38,418.57,417.26,418.34,7252.0
2019-09-25 12:10:00,418.27,418.37,417.89,418.04,14800.0,418.27,418.37,417.89,418.04,14800.0
2019-09-25 12:15:00,417.92,417.92,417.53,417.62,7607.0,417.92,417.92,417.53,417.62,7607.0
2019-09-25 12:20:00,417.71,417.76,417.33,417.33,9212.0,417.71,417.76,417.33,417.33,9212.0
2019-09-25 12:25:00,417.32,417.36,416.8,416.8,12391.0,417.32,417.36,416.8,416.8,12391.0
2019-09-25 12:30:00,416.69,417.56,416.68,417.52,17004.0,416.69,417.56,416.68,417.52,17004.0
2019-09-25 12:35:00,417.52,417.52,417.29,417.42,3832.0,417.52,417.52,417.29,417.42,3832.0
2019-09-25 12:40:00,417.41,417.41,416.81,417.01,10013.0,417.41,417.41,416.81,417.01,10013.0
2019-09-25 12:45:00,417.01,417.19,416.85,417.0,7526.0,417.01,417.19,416.85,417.0,7526.0
2019-09-25 12:50:00,416.94,417.09,416.8,416.93,16245.0,416.94,417.09,416.8,416.93,16245.0
2019-09-25 12:55:00,416.94,417.35,416.85,416.87,12599.0,416.94,417.35,416.85,416.87,12599.0
2019-09-25 13:00:00,416.97,417.18,416.86,417.11,6700.0,416.97,417.18,416.86,417.11,6700.0
2019-09-25 13:05:00,417.15,417.16,416.53,416.71,10734.0,417.15,417.16,416.53,416.71,10734.0
2019-09-25 13:10:00,416.73,416.93,416.57,416.93,6300.0,416.73,416.93,416.57,416.93,6300.0
2019-09-25 13:15:00,416.9,416.92,416.64,416.8,9361.0,416.9,416.92,416.64,416.8,9361.0
2019-09-25 13:20:00,416.75,416.96,416.73,416.8,8986.0,416.75,416.96,416.73,416.8,8986.0
2019-09-25 13:25:00,416.79,416.88,416.48,416.49,8608.0,416.79,416.88,416.48,416.49,8608.0
2019-09-25 13:30:00,416.45,416.47,416.11,416.34,4100.0,416.45,416.47,416.11,416.34,4100.0
2019-09-25 13:35:00,416.32,416.35,416.0,416.16,11994.0,416.32,416.35,416.0,416.16,11994.0
2019-09-25 13:40:00,416.15,416.49,416.15,416.27,8300.0,416.15,416.49,416.15,416.27,8300.0
2019-09-25 13:45:00,416.2,417.0,416.2,417.0,9287.0,416.2,417.0,416.2,417.0,9287.0
2019-09-25 13:50:00,417.06,417.06,416.65,416.75,20815.0,417.06,417.06,416.65,416.75,20815.0
2019-09-25 13:55:00,416.79,416.82,416.55,416.62,28373.0,416.79,416.82,416.55,416.62,28373.0
2019-09-25 14:00:00,416.58,417.1,416.54,416.78,21064.0,416.58,417.1,416.54,416.78,21064.0
2019-09-25 14:05:00,416.68,416.93,416.65,416.77,13195.0,416.68,416.93,416.65,416.77,13195.0
2019-09-25 14:10:00,416.75,416.82,416.5,416.5,21819.0,416.75,416.82,416.5,416.5,21819.0
2019-09-25 14:15:00,416.43,416.47,416.11,416.33,11581.0,416.43,416.47,416.11,416.33,11581.0
2019-09-25 14:20:00,416.37,416.48,416.2,416.3,7085.0,416.37,416.48,416.2,416.3,7085.0
2019-09-25 14:25:00,416.23,416.46,416.22,416.24,6128.0,416.23,416.46,416.22,416.24,6128.0
2019-09-25 14:30:00,416.25,416.38,416.17,416.25,7019.0,416.25,416.38,416.17,416.25,7019.0
2019-09-25 14:35:00,416.29,416.52,416.27,416.38,10226.0,416.29,416.52,416.27,416.38,10226.0
2019-09-25 14:40:00,416.32,416.84,416.3,416.46,20365.0,416.32,416.84,416.3,416.46,20365.0
2019-09-25 14:45:00,416.53,416.65,416.42,416.49,10271.0,416.53,416.65,416.42,416.49,10271.0
2019-09-25 14:50:00,416.58,416.58,416.33,416.5,3528.0,416.58,416.58,416.33,416.5,3528.0
2019-09-25 14:55:00,416.43,416.62,416.37,416.51,11075.0,416.43,416.62,416.37,416.51,11075.0
2019-09-25 15:00:00,416.47,416.62,416.4,416.55,15386.0,416.47,416.62,416.4,416.55,15386.0
2019-09-25 15:05:00,416.58,416.81,416.38,416.38,19061.0,416.58,416.81,416.38,416.38,19061.0
2019-09-25 15:10:00,416.5,416.66,416.45,416.48,15311.0,416.5,416.66,416.45,416.48,15311.0
2019-09-25 15:15:00,416.5,416.66,416.46,416.5,13042.0,416.5,416.66,416.46,416.5,13042.0
2019-09-25 15:20:00,416.5,416.68,416.42,416.55,10620.0,416.5,416.68,416.42,416.55,10620.0
2019-09-25 15:25:00,416.58,416.64,416.48,416.53,40541.0,416.58,416.64,416.48,416.53,40541.0
2019-09-25 15:30:00,416.56,417.26,416.54,417.15,50028.0,416.56,417.26,416.54,417.15,50028.0
2019-09-25 15:35:00,417.09,417.33,416.93,417.05,14951.0,417.09,417.33,416.93,417.05,14951.0
2019-09-25 15:40:00,417.06,417.34,416.95,416.98,15715.0,417.06,417.34,416.95,416.98,15715.0
2019-09-25 15:45:00,417.02,417.27,416.86,416.99,25579.0,417.02,417.27,416.86,416.99,25579.0
2019-09-25 15:50:00,416.99,417.17,416.55,416.89,27302.0,416.99,417.17,416.55,416.89,27302.0
2019-09-25 15:55:00,416.75,417.12,416.61,416.81,63102.0,416.75,417.12,416.61,416.81,63102.0
2019-09-26 09:30:00,418.45,418.76,416.0,416.14,8516.0,418.45,418.76,416.0,416.14,8516.0
2019-09-26 09:35:00,415.0,415.54,414.46,414.62,3141.0,415.0,415.54,414.46,414.62,3141.0
2019-09-26 09:40:00,414.89,415.04,414.24,414.94,17771.0,414.89,415.04,414.24,414.94,17771.0
2019-09-26 09:45:00,414.82,414.95,413.75,413.92,10867.0,414.82,414.95,413.75,413.92,10867.0
2019-09-26 09:50:00,413.88,414.22,413.64,413.68,8929.0,413.88,414.22,413.64,413.68,8929.0
2019-09-26 09:55:00,413.67,413.67,413.04,413.54,5535.0,413.67,413.67,413.04,413.54,5535.0
2019-09-26 10:00:00,413.81,413.81,413.05,413.07,11455.0,413.81,413.81,413.05,413.07,11455.0
2019-09-26 10:05:00,413.11,413.35,412.45,412.45,9911.0,413.11,413.35,412.45,412.45,9911.0
2019-09-26 10:10:00,412.31,412.32,411.87,411.87,9200.0,412.31,412.32,411.87,411.87,9200.0
2019-09-26 10:15:00,411.79,411.85,411.23,411.83,4501.0,411.79,411.85,411.23,411.83,4501.0
2019-09-26 10:20:00,411.73,411.73,411.07,411.17,9690.0,411.73,411.73,411.07,411.17,9690.0
2019-09-26 10:25:00,411.19,411.26,410.6,411.12,8526.0,411.19,411.26,410.6,411.12,8526.0
2019-09-26 10:30:00,411.01,411.19,410.86,410.87,7000.0,411.01,411.19,410.86,410.87,7000.0
2019-09-26 10:35:00,410.8,411.26,410.64,411.17,4500.0,410.8,411.26,410.64,411.17,4500.0
2019-09-26 10:40:00,411.27,411.27,410.73,411.05,6244.0,411.27,411.27,410.73,411.05,6244.0
2019-09-26 10:45:00,411.08,411.24,410.89,411.01,9378.0,411.08,411.24,410.89,411.01,9378.0
2019-09-26 10:50:00,411.01,411.11,409.48,409.9,16775.0,411.01,411.11,409.48,409.9,16775.0
2019-09-26 10:55:00,409.94,410.18,408.89,409.12,6436.0,409.94,410.18,408.89,409.12,6436.0
2019-09-26 11:00:00,409.0,409.13,407.39,407.48,14900.0,409.0,409.13,407.39,407.48,14900.0
2019-09-26 11:05:00,407.57,408.52,407.57,407.96,8971.0,407.57,408.52,407.57,407.96,8971.0
2019-09-26 11:10:00,408.06,408.37,407.81,407.99,31635.0,408.06,408.37,407.81,407.99,31635.0
2019-09-26 11:15:00,407.97,407.99,406.55,406.88,11457.0,407.97,407.99,406.55,406.88,11457.0
2019-09-26 11:20:00,406.78,406.91,406.2,406.2,3998.0,406.78,406.91,406.2,406.2,3998.0
2019-09-26 11:25:00,406.28,407.52,406.16,407.17,7216.0,406.28,407.52,406.16,407.17,7216.0
2019-09-26 11:30:00,407.17,407.43,406.4,406.78,21810.0,407.17,407.43,406.4,406.78,21810.0
2019-09-26 11:35:00,406.65,407.37,406.63,407.03,31627.0,406.65,407.37,406.63,407.03,31627.0
2019-09-26 11:40:00,407.13,407.18,406.58,406.59,18467.0,407.13,407.18,406.58,406.59,18467.0
2019-09-26 11:45:00,406.5,406.57,406.22,406.48,4164.0,406.5,406.57,406.22,406.48,4164.0
2019-09-26 11:50:00,406.5,406.59,406.27,406.41,3500.0,406.5,406.59,406.27,406.41,3500.0
2019-09-26 11:55:00,406.59,407.01,406.54,406.79,19208.0,406.59,407.01,406.54,406.79,19208.0
2019-09-26 12:00:00,406.74,408.54,406.6,408.37,38166.0,406.74,408.54,406.6,408.37,38166.0
2019-09-26 12:05:00,408.23,409.11,407.87,409.11,7465.0,408.23,409.11,407.87,409.11,7465.0
2019-09-26 12:10:00,409.05,409.54,409.05,409.34,20974.0,409.05,409.54,409.05,409.34,20974.0
2019-09-26 12:15:00,409.47,409.47,409.03,409.17,19281.0,409.47,409.47,409.03,409.17,19281.0
2019-09-26 12:20:00,409.18,409.67,409.11,409.26,21595.0,409.18,409.67,409.11,409.26,21595.0
2019-09-26 12:25:00,409.12,409.39,408.86,408.98,16806.0,409.12,409.39,408.86,408.98,16806.0
2019-09-26 12:30:00,408.99,409.04,408.8,408.96,3532.0,408.99,409.04,408.8,408.96,3532.0
2019-09-26 12:35:00,408.81,409.07,408.81,409.06,6352.0,408.81,409.07,408.81,409.06,6352.0
2019-09-26 12:40:00,409.0,409.52,408.99,409.36,33162.0,409.0,409.52,408.99,409.36,33162.0
2019-09-26 12:45:00,409.28,410.17,409.22,409.96,35395.0,409.28,410.17,409.22,409.96,35395.0
2019-09-26 12:50:00,409.96,409.97,409.26,409.27,21325.0,409.96,409.97,409.26,409.27,21325.0
2019-09-26 12:55:00,409.3,409.34,409.07,409.13,8675.0,409.3,409.34,409.07,409.13,8675.0
2019-09-26 13:00:00,409.17,409.27,409.05,409.14,14385.0,409.17,409.27,409.05,409.14,14385.0
2019-09-26 13:05:00,409.16,409.76,409.16,409.35,16945.0,409.16,409.76,409.16,409.35,16945.0
2019-09-26 13:10:00,409.31,409.4,409.06,409.32,6043.0,409.31,409.4,409.06,409.32,6043.0
2019-09-26 13:15:00,409.28,409.33,409.15,409.27,5793.0,409.28,409.33,409.15,409.27,5793.0
2019-09-26 13:20:00,409.15,409.15,408.61,408.77,5948.0,409.15,409.15,408.61,408.77,5948.0
2019-09-26 13:25:00,408.6,409.11,408.6,409.11,4076.0,408.6,409.11,408.6,409.11,4076.0
2019-09-26 13:30:00,409.12,409.25,409.05,409.17,18313.0,409.12,409.25,409.05,409.17,18313.0
2019-09-26 13:35:00,409.1,409.55,409.05,409.26,11692.0,409.1,409.55,409.05,409.26,11692.0
2019-09-26 13:40:00,409.25,410.0,409.1,410.0,14453.0,409.25,410.0,409.1,410.0,14453.0
2019-09-26 13:45:00,410.02,410.46,409.69,409.73,8301.0,410.02,410.46,409.69,409.73,8301.0
2019-09-26 13:50:00,409.88,410.02,409.41,409.91,15093.0,409.88,410.02,409.41,409.91,15093.0
2019-09-26 13:55:00,409.91,410.13,409.74,409.88,14767.0,409.91,410.13,409.74,409.88,14767.0
2019-09-26 14:00:00,409.9,410.81,409.84,410.51,32263.0,409.9,410.81,409.84,410.51,32263.0
2019-09-26 14:05:00,410.56,411.15,410.35,410.96,30276.0,410.56,411.15,410.35,410.96,30276.0
2019-09-26 14:10:00,410.92,411.28,410.72,411.0,39662.0,410.92,411.28,410.72,411.0,39662.0
2019-09-26 14:15:00,410.88,410.94,410.61,410.65,14928.0,410.88,410.94,410.61,410.65,14928.0
2019-09-26 14:20:00,410.79,410.85,410.38,410.4,10725.0,410.79,410.85,410.38,410.4,10725.0
2019-09-26 14:25:00,410.46,410.49,410.07,410.19,15848.0,410.46,410.49,410.07,410.19,15848.0
2019-09-26 14:30:00,410.29,410.7,410.08,410.09,18818.0,410.29,410.7,410.08,410.09,18818.0
2019-09-26 14:35:00,410.09,410.11,409.3,409.41,15188.0,410.09,410.11,409.3,409.41,15188.0
2019-09-26 14:40:00,409.32,409.85,409.32,409.66,26549.0,409.32,409.85,409.32,409.66,26549.0
2019-09-26 14:45:00,409.67,409.68,409.17,409.23,19889.0,409.67,409.68,409.17,409.23,19889.0
2019-09-26 14:50:00,409.37,409.39,408.97,409.09,27368.0,409.37,409.39,408.97,409.09,27368.0
2019-09-26 14:55:00,409.19,409.91,409.1,409.67,30719.0,409.19,409.91,409.1,409.67,30719.0
2019-09-26 15:00:00,409.58,410.56,409.49,410.46,13726.0,409.58,410.56,409.49,410.46,13726.0
2019-09-26 15:05:00,410.62,410.74,410.23,410.47,20336.0,410.62,410.74,410.23,410.47,20336.0
2019-09-26 15:10:00,410.5,410.76,410.44,410.48,10653.0,410.5,410.76,410.44,410.48,10653.0
2019-09-26 15:15:00,410.61,410.94,410.6,410.78,9737.0,410.61,410.94,410.6,410.78,9737.0
2019-09-26 15:20:00,410.78,410.84,410.61,410.73,9365.0,410.78,410.84,410.61,410.73,9365.0
2019-09-26 15:25:00,410.73,411.43,410.72,411.2,40020.0,410.73,411.43,410.72,411.2,40020.0
2019-09-26 15:30:00,411.22,411.88,411.0,411.65,31672.0,411.22,411.88,411.0,411.65,31672.0
2019-09-26 15:35:00,411.64,411.8,411.4,411.64,18225.0,411.64,411.8,411.4,411.64,18225.0
2019-09-26 15:40:00,411.56,411.79,411.17,411.24,19832.0,411.56,411.79,411.17,411.24,19832.0
2019-09-26 15:45:00,411.2,411.59,411.05,411.47,21964.0,411.2,411.59,411.05,411.47,21964.0
2019-09-26 15:50:00,411.41,411.71,411.13,411.29,18931.0,411.41,411.71,411.13,411.29,18931.0
2019-09-26 15:55:00,411.08,411.21,410.65,411.04,47894.0,411.08,411.21,410.65,411.04,47894.0
2019-09-27 09:30:00,411.83,411.83,410.01,410.52,13034.0,411.83,411.83,410.01,410.52,13034.0
2019-09-27 09:35:00,410.57,411.0,410.31,410.84,7425.0,410.57,411.0,410.31,410.84,7425.0
2019-09-27 09:40:00,410.78,411.54,410.48,411.17,7300.0,410.78,411.54,410.48,411.17,7300.0
2019-09-27 09:45:00,411.11,411.31,410.57,411.09,4800.0,411.11,411.31,410.57,411.09,4800.0
2019-09-27 09:50:00,411.07,411.07,410.47,410.71,7580.0,411.07,411.07,410.47,410.71,7580.0
2019-09-27 09:55:00,410.58,410.75,410.18,410.44,10922.0,410.58,410.75,410.18,410.44,10922.0
2019-09-27 10:00:00,410.32,410.91,410.28,410.67,14169.0,410.32,410.91,410.28,410.67,14169.0
2019-09-27 10:05:00,410.53,411.05,410.5,410.52,16623.0,410.53,411.05,410.5,410.52,16623.0
2019-09-27 10:10:00,410.52,410.89,410.4,410.74,10879.0,410.52,410.89,410.4,410.74,10879.0
2019-09-27 10:15:00,410.7,410.72,410.14,410.29,7517.0,410.7,410.72,410.14,410.29,7517.0
2019-09-27 10:20:00,410.27,410.4,409.27,409.27,5201.0,410.27,410.4,409.27,409.27,5201.0
2019-09-27 10:25:00,409.32,409.56,409.19,409.28,5149.0,409.32,409.56,409.19,409.28,5149.0
2019-09-27 10:30:00,409.37,409.77,409.33,409.42,8300.0,409.37,409.77,409.33,409.42,8300.0
2019-09-27 10:35:00,409.49,410.02,409.49,409.98,4087.0,409.49,410.02,409.49,409.98,4087.0
2019-09-27 10:40:00,410.16,410.34,409.82,409.82,8219.0,410.16,410.34,409.82,409.82,8219.0
2019-09-27 10:45:00,410.05,410.43,409.9,410.18,8022.0,410.05,410.43,409.9,410.18,8022.0
2019-09-27 10:50:00,410.15,410.32,409.76,409.84,15495.0,410.15,410.32,409.76,409.84,15495.0
2019-09-27 10:55:00,409.84,410.05,409.63,409.72,16539.0,409.84,410.05,409.63,409.72,16539.0
2019-09-27 11:00:00,409.77,410.03,409.53,410.03,6077.0,409.77,410.03,409.53,410.03,6077.0
2019-09-27 11:05:00,409.94,409.95,409.31,409.35,5872.0,409.94,409.95,409.31,409.35,5872.0
2019-09-27 11:10:00,409.28,409.37,409.07,409.27,2700.0,409.28,409.37,409.07,409.27,2700.0
2019-09-27 11:15:00,409.25,409.55,409.15,409.55,5487.0,409.25,409.55,409.15,409.55,5487.0
2019-09-27 11:20:00,409.57,409.84,409.57,409.8,7382.0,409.57,409.84,409.57,409.8,7382.0
2019-09-27 11:25:00,410.08,410.46,410.08,410.13,10694.0,410.08,410.46,410.08,410.13,10694.0
2019-09-27 11:30:00,410.24,410.31,409.49,409.86,22536.0,410.24,410.31,409.49,409.86,22536.0
2019-09-27 11:35:00,409.99,410.0,406.84,407.63,12873.0,409.99,410.0,406.84,407.63,12873.0
2019-09-27 11:40:00,407.16,407.72,406.8,407.0,2321.0,407.16,407.72,406.8,407.0,2321.0
2019-09-27 11:45:00,406.8,407.68,406.65,407.35,4800.0,406.8,407.68,406.65,407.35,4800.0
2019-09-27 11:50:00,407.22,407.81,407.22,407.8,11242.0,407.22,407.81,407.22,407.8,11242.0
2019-09-27 11:55:00,407.77,409.16,407.66,407.68,21848.0,407.77,409.16,407.66,407.68,21848.0
2019-09-27 12:00:00,407.67,407.71,407.12,407.12,16836.0,407.67,407.71,407.12,407.12,16836.0
2019-09-27 12:05:00,407.15,407.53,406.67,406.82,11102.0,407.15,407.53,406.67,406.82,11102.0
2019-09-27 12:10:00,406.8,407.23,406.61,406.79,17317.0,406.8,407.23,406.61,406.79,17317.0
2019-09-27 12:15:00,406.86,407.09,406.46,406.46,10799.0,406.86,407.09,406.46,406.46,10799.0
2019-09-27 12:20:00,406.18,406.38,406.06,406.29,10931.0,406.18,406.38,406.06,406.29,10931.0
2019-09-27 12:25:00,406.32,406.32,405.92,406.02,9325.0,406.32,406.32,405.92,406.02,9325.0
2019-09-27 12:30:00,406.0,406.1,405.97,406.09,10803.0,406.0,406.1,405.97,406.09,10803.0
2019-09-27 12:35:00,406.05,406.13,405.57,405.58,16067.0,406.05,406.13,405.57,405.58,16067.0
2019-09-27 12:40:00,405.54,405.56,404.88,405.04,14785.0,405.54,405.56,404.88,405.04,14785.0
2019-09-27 12:45:00,404.9,405.03,404.64,404.64,4300.0,404.9,405.03,404.64,404.64,4300.0
2019-09-27 12:50:00,404.78,405.0,404.57,404.85,7453.0,404.78,405.0,404.57,404.85,7453.0
2019-09-27 12:55:00,404.96,405.0,404.05,404.05,2140.0,404.96,405.0,404.05,404.05,2140.0
2019-09-27 13:00:00,404.0,404.2,403.73,404.14,5700.0,404.0,404.2,403.73,404.14,5700.0
2019-09-27 13:05:00,404.23,404.39,403.76,404.09,26928.0,404.23,404.39,403.76,404.09,26928.0
2019-09-27 13:10:00,404.09,404.78,404.05,404.71,14617.0,404.09,404.78,404.05,404.71,14617.0
2019-09-27 13:15:00,404.66,404.68,404.26,404.4,6800.0,404.66,404.68,404.26,404.4,6800.0
2019-09-27 13:20:00,404.85,405.18,404.76,405.09,4929.0,404.85,405.18,404.76,405.09,4929.0
2019-09-27 13:25:00,405.12,405.38,405.07,405.28,2626.0,405.12,405.38,405.07,405.28,2626.0
2019-09-27 13:30:00,405.27,405.27,404.57,404.76,4402.0,405.27,405.27,404.57,404.76,4402.0
2019-09-27 13:35:00,404.99,405.33,404.8,405.23,3600.0,404.99,405.33,404.8,405.23,3600.0
2019-09-27 13:40:00,405.29,405.71,405.22,405.63,2972.0,405.29,405.71,405.22,405.63,2972.0
2019-09-27 13:45:00,405.63,405.63,405.22,405.29,3030.0,405.63,405.63,405.22,405.29,3030.0
2019-09-27 13:50:00,405.28,405.28,404.87,404.9,5580.0,405.28,405.28,404.87,404.9,5580.0
2019-09-27 13:55:00,404.87,405.38,404.86,405.34,5961.0,404.87,405.38,404.86,405.34,5961.0
2019-09-27 14:00:00,405.35,405.54,404.77,405.02,3600.0,405.35,405.54,404.77,405.02,3600.0
2019-09-27 14:05:00,405.01,405.01,404.15,404.15,3904.0,405.01,405.01,404.15,404.15,3904.0
2019-09-27 14:10:00,404.13,404.35,404.06,404.06,13049.0,404.13,404.35,404.06,404.06,13049.0
2019-09-27 14:15:00,403.99,404.09,403.56,403.58,19573.0,403.99,404.09,403.56,403.58,19573.0
2019-09-27 14:20:00,403.62,403.72,403.4,403.47,8611.0,403.62,403.72,403.4,403.47,8611.0
2019-09-27 14:25:00,403.43,403.75,403.35,403.68,6400.0,403.43,403.75,403.35,403.68,6400.0
2019-09-27 14:30:00,403.68,403.92,403.04,403.09,7400.0,403.68,403.92,403.04,403.09,7400.0
2019-09-27 14:35:00,403.17,403.28,402.85,403.02,11088.0,403.17,403.28,402.85,403.02,11088.0
2019-09-27 14:40:00,403.05,403.05,402.71,402.76,4093.0,403.05,403.05,402.71,402.76,4093.0
2019-09-27 14:45:00,402.78,402.83,402.2,402.2,5300.0,402.78,402.83,402.2,402.2,5300.0
2019-09-27 14:50:00,402.06,402.45,401.83,402.45,6563.0,402.06,402.45,401.83,402.45,6563.0
2019-09-27 14:55:00,402.58,403.73,402.52,403.64,10733.0,402.58,403.73,402.52,403.64,10733.0
2019-09-27 15:00:00,403.89,404.19,403.89,404.1,5800.0,403.89,404.19,403.89,404.1,5800.0
2019-09-27 15:05:00,404.19,404.29,403.92,404.29,8600.0,404.19,404.29,403.92,404.29,8600.0
2019-09-27 15:10:00,404.34,404.76,404.11,404.58,7278.0,404.34,404.76,404.11,404.58,7278.0
2019-09-27 15:15:00,404.57,405.32,404.49,405.17,7706.0,404.57,405.32,404.49,405.17,7706.0
2019-09-27 15:20:00,405.15,405.73,405.08,405.63,7124.0,405.15,405.73,405.08,405.63,7124.0
2019-09-27 15:25:00,405.56,405.67,404.73,405.17,19752.0,405.56,405.67,404.73,405.17,19752.0
2019-09-27 15:30:00,405.18,405.79,405.05,405.45,16847.0,405.18,405.79,405.05,405.45,16847.0
2019-09-27 15:35:00,405.47,405.97,405.39,405.68,7435.0,405.47,405.97,405.39,405.68,7435.0
2019-09-27 15:40:00,405.63,405.63,404.92,405.28,12603.0,405.63,405.63,404.92,405.28,12603.0
2019-09-27 15:45:00,405.24,405.6,404.95,405.46,24335.0,405.24,405.6,404.95,405.46,24335.0
2019-09-27 15:50:00,405.45,406.26,405.44,406.03,13421.0,405.45,406.26,405.44,406.03,13421.0
2019-09-27 15:55:00,405.87,406.35,405.56,406.35,25788.0,405.87,406.35,405.56,406.35,25788.0
2019-09-30 09:30:00,408.21,408.36,407.95,408.2,5251.0,408.21,408.36,407.95,408.2,5251.0
2019-09-30 09:35:00,408.44,408.66,406.89,408.13,9503.0,408.44,408.66,406.89,408.13,9503.0
2019-09-30 09:40:00,407.76,408.63,407.6,408.51,4200.0,407.76,408.63,407.6,408.51,4200.0
2019-09-30 09:45:00,408.45,408.85,408.45,408.85,1800.0,408.45,408.85,408.45,408.85,1800.0
2019-09-30 09:50:00,409.62,410.15,409.61,409.96,6400.0,409.62,410.15,409.61,409.96,6400.0
2019-09-30 09:55:00,410.08,410.29,409.69,409.99,4931.0,410.08,410.29,409.69,409.99,4931.0
2019-09-30 10:00:00,410.06,410.54,409.9,410.4,6743.0,410.06,410.54,409.9,410.4,6743.0
2019-09-30 10:05:00,410.5,410.56,409.64,409.64,7176.0,410.5,410.56,409.64,409.64,7176.0
2019-09-30 10:10:00,409.73,409.95,409.25,409.94,11009.0,409.73,409.95,409.25,409.94,11009.0
2019-09-30 10:15:00,410.14,410.85,409.95,410.56,3902.0,410.14,410.85,409.95,410.56,3902.0
2019-09-30 10:20:00,410.84,410.84,410.42,410.63,2100.0,410.84,410.84,410.42,410.63,2100.0
2019-09-30 10:25:00,410.38,410.52,410.17,410.25,3400.0,410.38,410.52,410.17,410.25,3400.0
2019-09-30 10:30:00,410.5,410.6,410.25,410.49,2418.0,410.5,410.6,410.25,410.49,2418.0
2019-09-30 10:35:00,410.47,410.71,410.42,410.53,2900.0,410.47,410.71,410.42,410.53,2900.0
2019-09-30 10:40:00,410.75,411.03,410.01,410.29,3033.0,410.75,411.03,410.01,410.29,3033.0
2019-09-30 10:45:00,410.21,410.63,410.14,410.48,3000.0,410.21,410.63,410.14,410.48,3000.0
2019-09-30 10:50:00,410.46,410.74,410.45,410.67,1800.0,410.46,410.74,410.45,410.67,1800.0
2019-09-30 10:55:00,410.68,410.92,410.42,410.78,13649.0,410.68,410.92,410.42,410.78,13649.0
2019-09-30 11:00:00,410.81,411.03,410.47,410.49,9912.0,410.81,411.03,410.47,410.49,9912.0
2019-09-30 11:05:00,410.47,410.79,410.38,410.65,4160.0,410.47,410.79,410.38,410.65,4160.0
2019-09-30 11:10:00,410.75,410.76,409.58,409.74,15700.0,410.75,410.76,409.58,409.74,15700.0
2019-09-30 11:15:00,409.74,410.18,409.73,410.07,1810.0,409.74,410.18,409.73,410.07,1810.0
2019-09-30 11:20:00,409.95,410.03,409.76,409.89,2526.0,409.95,410.03,409.76,409.89,2526.0
2019-09-30 11:25:00,410.17,410.93,410.17,410.93,1300.0,410.17,410.93,410.17,410.93,1300.0
2019-09-30 11:30:00,410.77,410.86,410.59,410.86,2200.0,410.77,410.86,410.59,410.86,2200.0
2019-09-30 11:35:00,410.91,411.04,410.85,410.95,1700.0,410.91,411.04,410.85,410.95,1700.0
2019-09-30 11:40:00,410.88,411.37,410.88,411.04,2200.0,410.88,411.37,410.88,411.04,2200.0
2019-09-30 11:45:00,411.05,411.42,410.96,410.96,1500.0,411.05,411.42,410.96,410.96,1500.0
2019-09-30 11:50:00,410.83,411.3,410.82,411.19,1550.0,410.83,411.3,410.82,411.19,1550.0
2019-09-30 11:55:00,411.08,411.15,410.68,411.04,3700.0,411.08,411.15,410.68,411.04,3700.0
2019-09-30 12:00:00,411.08,411.25,410.88,410.91,4872.0,411.08,411.25,410.88,410.91,4872.0
2019-09-30 12:05:00,410.93,411.15,410.93,411.08,1700.0,410.93,411.15,410.93,411.08,1700.0
2019-09-30 12:10:00,411.07,411.44,411.07,411.42,1800.0,411.07,411.44,411.07,411.42,1800.0
2019-09-30 12:15:00,411.32,411.36,410.93,411.0,2700.0,411.32,411.36,410.93,411.0,2700.0
2019-09-30 12:20:00,410.94,411.34,410.75,411.34,3110.0,410.94,411.34,410.75,411.34,3110.0
2019-09-30 12:25:00,411.51,411.72,411.34,411.36,3199.0,411.51,411.72,411.34,411.36,3199.0
2019-09-30 12:30:00,411.6,411.69,411.3,411.35,3353.0,411.6,411.69,411.3,411.35,3353.0
2019-09-30 12:35:00,411.5,411.69,411.37,411.52,3400.0,411.5,411.69,411.37,411.52,3400.0
2019-09-30 12:40:00,411.52,412.03,411.52,412.03,4625.0,411.52,412.03,411.52,412.03,4625.0
2019-09-30 12:45:00,412.03,412.42,411.93,412.3,3449.0,412.03,412.42,411.93,412.3,3449.0
2019-09-30 12:50:00,412.3,412.39,412.19,412.2,1401.0,412.3,412.39,412.19,412.2,1401.0
2019-09-30 12:55:00,412.35,412.36,411.92,411.97,4147.0,412.35,412.36,411.92,411.97,4147.0
2019-09-30 13:00:00,411.97,412.41,411.97,412.25,4104.0,411.97,412.41,411.97,412.25,4104.0
2019-09-30 13:05:00,412.18,412.19,411.95,411.95,2600.0,412.18,412.19,411.95,411.95,2600.0
2019-09-30 13:10:00,411.95,412.01,411.85,411.91,4149.0,411.95,412.01,411.85,411.91,4149.0
2019-09-30 13:15:00,411.89,411.92,411.78,411.83,4462.0,411.89,411.92,411.78,411.83,4462.0
2019-09-30 13:20:00,411.81,411.9,411.69,411.84,3770.0,411.81,411.9,411.69,411.84,3770.0
2019-09-30 13:25:00,411.84,411.85,411.53,411.81,4991.0,411.84,411.85,411.53,411.81,4991.0
2019-09-30 13:30:00,411.84,412.01,411.82,411.99,1100.0,411.84,412.01,411.82,411.99,1100.0
2019-09-30 13:35:00,412.06,412.25,411.99,412.25,3000.0,412.06,412.25,411.99,412.25,3000.0
2019-09-30 13:40:00,412.28,412.29,412.2,412.28,2770.0,412.28,412.29,412.2,412.28,2770.0
2019-09-30 13:45:00,412.27,412.66,412.21,412.57,8877.0,412.27,412.66,412.21,412.57,8877.0
2019-09-30 13:50:00,412.62,412.72,412.55,412.56,3569.0,412.62,412.72,412.55,412.56,3569.0
2019-09-30 13:55:00,412.53,412.75,412.48,412.68,1400.0,412.53,412.75,412.48,412.68,1400.0
2019-09-30 14:00:00,412.75,413.26,412.75,413.12,4030.0,412.75,413.26,412.75,413.12,4030.0
2019-09-30 14:05:00,413.15,413.33,412.97,413.33,4400.0,413.15,413.33,412.97,413.33,4400.0
2019-09-30 14:10:00,413.28,413.4,413.19,413.38,5878.0,413.28,413.4,413.19,413.38,5878.0
2019-09-30 14:15:00,413.39,413.47,413.34,413.38,5435.0,413.39,413.47,413.34,413.38,5435.0
2019-09-30 14:20:00,413.34,413.34,412.74,412.86,4340.0,413.34,413.34,412.74,412.86,4340.0
2019-09-30 14:25:00,412.85,412.94,412.85,412.89,2348.0,412.85,412.94,412.85,412.89,2348.0
2019-09-30 14:30:00,412.93,413.14,412.9,413.05,4072.0,412.93,413.14,412.9,413.05,4072.0
2019-09-30 14:35:00,413.26,413.36,413.12,413.2,4497.0,413.26,413.36,413.12,413.2,4497.0
2019-09-30 14:40:00,413.07,413.33,413.07,413.3,2644.0,413.07,413.33,413.07,413.3,2644.0
2019-09-30 14:45:00,413.29,413.37,412.88,412.89,4400.0,413.29,413.37,412.88,412.89,4400.0
2019-09-30 14:50:00,412.95,413.22,412.95,413.18,2600.0,412.95,413.22,412.95,413.18,2600.0
2019-09-30 14:55:00,413.35,413.45,413.28,413.38,4733.0,413.35,413.45,413.28,413.38,4733.0
2019-09-30 15:00:00,413.37,413.38,413.24,413.24,3431.0,413.37,413.38,413.24,413.24,3431.0
2019-09-30 15:05:00,413.2,413.52,413.19,413.29,4771.0,413.2,413.52,413.19,413.29,4771.0
2019-09-30 15:10:00,413.22,413.42,413.1,413.1,4141.0,413.22,413.42,413.1,413.1,4141.0
2019-09-30 15:15:00,413.06,413.21,413.01,413.12,4051.0,413.06,413.21,413.01,413.12,4051.0
2019-09-30 15:20:00,413.21,413.27,413.05,413.27,4500.0,413.21,413.27,413.05,413.27,4500.0
2019-09-30 15:25:00,413.28,413.51,413.28,413.42,5300.0,413.28,413.51,413.28,413.42,5300.0
2019-09-30 15:30:00,413.42,413.5,413.1,413.16,7590.0,413.42,413.5,413.1,413.16,7590.0
2019-09-30 15:35:00,413.1,413.51,413.09,413.47,6598.0,413.1,413.51,413.09,413.47,6598.0
2019-09-30 15:40:00,413.51,413.77,413.26,413.65,13700.0,413.51,413.77,413.26,413.65,13700.0
2019-09-30 15:45:00,413.6,413.74,412.67,412.76,12170.0,413.6,413.74,412.67,412.76,12170.0
2019-09-30 15:50:00,412.92,413.17,412.59,412.74,9281.0,412.92,413.17,412.59,412.74,9281.0
2019-09-30 15:55:00,412.38,412.45,411.82,412.2,42569.0,412.38,412.45,411.82,412.2,42569.0
2019-10-01 09:30:00,412.53,415.48,412.53,413.01,11693.0,412.53,415.48,412.53,413.01,11693.0
2019-10-01 09:35:00,413.59,414.08,412.96,413.88,5624.0,413.59,414.08,412.96,413.88,5624.0
2019-10-01 09:40:00,413.88,414.16,413.66,414.06,8800.0,413.88,414.16,413.66,414.06,8800.0
2019-10-01 09:45:00,414.25,414.26,413.69,414.12,6524.0,414.25,414.26,413.69,414.12,6524.0
2019-10-01 09:50:00,414.0,414.32,413.43,413.75,12153.0,414.0,414.32,413.43,413.75,12153.0
2019-10-01 09:55:00,414.12,414.97,413.76,414.9,14239.0,414.12,414.97,413.76,414.9,14239.0
2019-10-01 10:00:00,414.36,414.36,413.39,413.55,6100.0,414.36,414.36,413.39,413.55,6100.0
2019-10-01 10:05:00,413.54,413.85,412.4,412.4,10500.0,413.54,413.85,412.4,412.4,10500.0
2019-10-01 10:10:00,412.0,412.68,411.63,411.71,5000.0,412.0,412.68,411.63,411.71,5000.0
2019-10-01 10:15:00,411.85,412.37,411.7,412.0,6954.0,411.85,412.37,411.7,412.0,6954.0
2019-10-01 10:20:00,411.77,412.43,411.63,412.29,6626.0,411.77,412.43,411.63,412.29,6626.0
2019-10-01 10:25:00,412.45,412.45,411.91,412.25,5600.0,412.45,412.45,411.91,412.25,5600.0
2019-10-01 10:30:00,412.13,412.28,411.72,411.73,4100.0,412.13,412.28,411.72,411.73,4100.0
2019-10-01 10:35:00,411.86,412.08,411.57,411.76,7505.0,411.86,412.08,411.57,411.76,7505.0
2019-10-01 10:40:00,411.87,412.13,411.4,411.72,6178.0,411.87,412.13,411.4,411.72,6178.0
2019-10-01 10:45:00,411.61,411.72,411.27,411.31,4884.0,411.61,411.72,411.27,411.31,4884.0
2019-10-01 10:50:00,411.14,411.36,410.89,411.05,3276.0,411.14,411.36,410.89,411.05,3276.0
2019-10-01 10:55:00,411.05,411.12,410.84,410.94,3093.0,411.05,411.12,410.84,410.94,3093.0
2019-10-01 11:00:00,410.84,410.95,409.72,410.08,4257.0,410.84,410.95,409.72,410.08,4257.0
2019-10-01 11:05:00,410.05,410.49,409.94,410.45,2100.0,410.05,410.49,409.94,410.45,2100.0
2019-10-01 11:10:00,410.45,410.56,409.56,409.58,5041.0,410.45,410.56,409.56,409.58,5041.0
2019-10-01 11:15:00,409.58,409.71,409.1,409.69,3397.0,409.58,409.71,409.1,409.69,3397.0
2019-10-01 11:20:00,409.91,410.16,409.83,410.04,6532.0,409.91,410.16,409.83,410.04,6532.0
2019-10-01 11:25:00,409.97,410.1,409.61,409.67,7039.0,409.97,410.1,409.61,409.67,7039.0
2019-10-01 11:30:00,409.77,409.87,409.44,409.44,3739.0,409.77,409.87,409.44,409.44,3739.0
2019-10-01 11:35:00,409.36,409.59,408.73,408.94,5229.0,409.36,409.59,408.73,408.94,5229.0
2019-10-01 11:40:00,408.85,408.85,408.22,408.22,4110.0,408.85,408.85,408.22,408.22,4110.0
2019-10-01 11:45:00,408.35,408.45,407.75,408.29,6321.0,408.35,408.45,407.75,408.29,6321.0
2019-10-01 11:50:00,408.29,408.37,407.98,408.3,16789.0,408.29,408.37,407.98,408.3,16789.0
2019-10-01 11:55:00,408.36,409.21,408.36,409.18,4000.0,408.36,409.21,408.36,409.18,4000.0
2019-10-01 12:00:00,408.99,408.99,408.69,408.74,3374.0,408.99,408.99,408.69,408.74,3374.0
2019-10-01 12:05:00,408.75,408.87,408.5,408.5,2603.0,408.75,408.87,408.5,408.5,2603.0
2019-10-01 12:10:00,408.47,408.47,407.78,407.89,4742.0,408.47,408.47,407.78,407.89,4742.0
2019-10-01 12:15:00,407.78,408.41,407.78,408.4,4733.0,407.78,408.41,407.78,408.4,4733.0
2019-10-01 12:20:00,408.55,408.63,407.79,407.79,8464.0,408.55,408.63,407.79,407.79,8464.0
2019-10-01 12:25:00,407.86,408.01,407.67,407.83,2500.0,407.86,408.01,407.67,407.83,2500.0
2019-10-01 12:30:00,407.96,408.05,407.95,407.95,2157.0,407.96,408.05,407.95,407.95,2157.0
2019-10-01 12:35:00,408.06,408.06,407.65,407.8,6113.0,408.06,408.06,407.65,407.8,6113.0
2019-10-01 12:40:00,407.77,408.68,407.76,408.62,6543.0,407.77,408.68,407.76,408.62,6543.0
2019-10-01 12:45:00,408.65,408.86,408.16,408.19,4727.0,408.65,408.86,408.16,408.19,4727.0
2019-10-01 12:50:00,408.16,408.26,408.0,408.0,2320.0,408.16,408.26,408.0,408.0,2320.0
2019-10-01 12:55:00,407.94,408.22,407.63,407.63,4941.0,407.94,408.22,407.63,407.63,4941.0
2019-10-01 13:00:00,407.57,407.61,407.34,407.39,8400.0,407.57,407.61,407.34,407.39,8400.0
2019-10-01 13:05:00,407.39,407.39,406.9,407.0,3789.0,407.39,407.39,406.9,407.0,3789.0
2019-10-01 13:10:00,407.0,407.22,406.88,407.12,10269.0,407.0,407.22,406.88,407.12,10269.0
2019-10-01 13:15:00,407.0,407.23,406.81,406.9,2979.0,407.0,407.23,406.81,406.9,2979.0
2019-10-01 13:20:00,406.92,407.05,406.79,406.97,6169.0,406.92,407.05,406.79,406.97,6169.0
2019-10-01 13:25:00,407.08,407.48,407.01,407.23,9044.0,407.08,407.48,407.01,407.23,9044.0
2019-10-01 13:30:00,407.21,407.4,407.2,407.27,5258.0,407.21,407.4,407.2,407.27,5258.0
2019-10-01 13:35:00,407.27,407.46,407.27,407.33,2223.0,407.27,407.46,407.27,407.33,2223.0
2019-10-01 13:40:00,407.25,408.06,407.25,408.0,10653.0,407.25,408.06,407.25,408.0,10653.0
2019-10-01 13:45:00,408.02,408.14,407.77,408.14,9024.0,408.02,408.14,407.77,408.14,9024.0
2019-10-01 13:50:00,408.09,408.09,407.86,408.0,4613.0,408.09,408.09,407.86,408.0,4613.0
2019-10-01 13:55:00,408.0,408.12,407.9,408.0,3775.0,408.0,408.12,407.9,408.0,3775.0
2019-10-01 14:00:00,408.01,408.61,407.93,408.51,7337.0,408.01,408.61,407.93,408.51,7337.0
2019-10-01 14:05:00,408.46,408.89,408.18,408.81,7972.0,408.46,408.89,408.18,408.81,7972.0
2019-10-01 14:10:00,408.66,409.16,408.66,409.06,5350.0,408.66,409.16,408.66,409.06,5350.0
2019-10-01 14:15:00,408.95,409.02,408.81,408.96,4808.0,408.95,409.02,408.81,408.96,4808.0
2019-10-01 14:20:00,408.88,409.05,408.88,408.91,4764.0,408.88,409.05,408.88,408.91,4764.0
2019-10-01 14:25:00,408.9,408.9,408.55,408.83,2708.0,408.9,408.9,408.55,408.83,2708.0
2019-10-01 14:30:00,408.96,409.26,408.8,408.94,6325.0,408.96,409.26,408.8,408.94,6325.0
2019-10-01 14:35:00,409.04,409.05,408.47,408.58,4416.0,409.04,409.05,408.47,408.58,4416.0
2019-10-01 14:40:00,408.57,408.78,408.56,408.56,5215.0,408.57,408.78,408.56,408.56,5215.0
2019-10-01 14:45:00,408.62,409.18,408.62,409.04,3508.0,408.62,409.18,408.62,409.04,3508.0
2019-10-01 14:50:00,408.88,408.88,408.58,408.74,4726.0,408.88,408.88,408.58,408.74,4726.0
2019-10-01 14:55:00,408.75,408.91,408.63,408.63,4100.0,408.75,408.91,408.63,408.63,4100.0
2019-10-01 15:00:00,408.69,408.69,408.44,408.56,2700.0,408.69,408.69,408.44,408.56,2700.0
2019-10-01 15:05:00,408.53,408.84,408.36,408.76,5100.0,408.53,408.84,408.36,408.76,5100.0
2019-10-01 15:10:00,408.7,408.82,408.11,408.11,4095.0,408.7,408.82,408.11,408.11,4095.0
2019-10-01 15:15:00,408.09,408.13,407.87,407.93,4472.0,408.09,408.13,407.87,407.93,4472.0
2019-10-01 15:20:00,407.93,408.11,407.81,408.04,5982.0,407.93,408.11,407.81,408.04,5982.0
2019-10-01 15:25:00,408.05,408.33,408.05,408.23,8056.0,408.05,408.33,408.05,408.23,8056.0
2019-10-01 15:30:00,408.23,408.28,407.76,407.77,11276.0,408.23,408.28,407.76,407.77,11276.0
2019-10-01 15:35:00,407.77,407.82,407.13,407.18,6688.0,407.77,407.82,407.13,407.18,6688.0
2019-10-01 15:40:00,407.24,407.28,406.93,407.06,14448.0,407.24,407.28,406.93,407.06,14448.0
2019-10-01 15:45:00,407.08,407.37,406.85,406.95,20993.0,407.08,407.37,406.85,406.95,20993.0
2019-10-01 15:50:00,406.88,407.01,406.0,406.19,15518.0,406.88,407.01,406.0,406.19,15518.0
2019-10-01 15:55:00,405.94,406.0,405.02,405.75,54639.0,405.94,406.0,405.02,405.75,54639.0
2019-10-02 09:30:00,409.91,409.91,406.38,407.94,18578.0,409.91,409.91,406.38,407.94,18578.0
2019-10-02 09:35:00,408.39,409.59,407.83,409.22,25377.0,408.39,409.59,407.83,409.22,25377.0
2019-10-02 09:40:00,408.74,409.18,406.3,406.3,18111.0,408.74,409.18,406.3,406.3,18111.0
2019-10-02 09:45:00,406.29,406.91,405.8,406.25,5942.0,406.29,406.91,405.8,406.25,5942.0
2019-10-02 09:50:00,406.25,406.95,406.23,406.91,4800.0,406.25,406.95,406.23,406.91,4800.0
2019-10-02 09:55:00,406.9,407.26,406.5,407.25,5700.0,406.9,407.26,406.5,407.25,5700.0
2019-10-02 10:00:00,407.0,407.19,406.56,406.94,4800.0,407.0,407.19,406.56,406.94,4800.0
2019-10-02 10:05:00,406.19,406.75,406.13,406.64,2323.0,406.19,406.75,406.13,406.64,2323.0
2019-10-02 10:10:00,406.49,407.57,406.39,407.38,3685.0,406.49,407.57,406.39,407.38,3685.0
2019-10-02 10:15:00,407.58,408.87,407.58,408.86,6270.0,407.58,408.87,407.58,408.86,6270.0
2019-10-02 10:20:00,408.82,409.69,408.7,409.65,5650.0,408.82,409.69,408.7,409.65,5650.0
2019-10-02 10:25:00,409.69,410.42,409.46,410.36,17874.0,409.69,410.42,409.46,410.36,17874.0
2019-10-02 10:30:00,410.2,410.35,409.68,410.12,23358.0,410.2,410.35,409.68,410.12,23358.0
2019-10-02 10:35:00,410.02,410.54,408.95,410.16,20416.0,410.02,410.54,408.95,410.16,20416.0
2019-10-02 10:40:00,410.02,410.7,409.77,410.47,14711.0,410.02,410.7,409.77,410.47,14711.0
2019-10-02 10:45:00,410.23,410.96,409.95,409.96,11929.0,410.23,410.96,409.95,409.96,11929.0
2019-10-02 10:50:00,409.77,411.0,409.76,410.86,21245.0,409.77,411.0,409.76,410.86,21245.0
2019-10-02 10:55:00,411.04,411.38,410.47,410.47,9258.0,411.04,411.38,410.47,410.47,9258.0
2019-10-02 11:00:00,410.4,410.9,410.18,410.81,6784.0,410.4,410.9,410.18,410.81,6784.0
2019-10-02 11:05:00,410.9,411.23,410.48,411.16,3135.0,410.9,411.23,410.48,411.16,3135.0
2019-10-02 11:10:00,411.13,411.13,410.64,410.95,11100.0,411.13,411.13,410.64,410.95,11100.0
2019-10-02 11:15:00,411.16,411.49,410.65,411.49,18639.0,411.16,411.49,410.65,411.49,18639.0
2019-10-02 11:20:00,411.64,411.71,411.0,411.09,3700.0,411.64,411.71,411.0,411.09,3700.0
2019-10-02 11:25:00,410.94,411.39,410.78,411.39,8800.0,410.94,411.39,410.78,411.39,8800.0
2019-10-02 11:30:00,411.59,411.71,410.88,410.97,9274.0,411.59,411.71,410.88,410.97,9274.0
2019-10-02 11:35:00,410.98,411.19,410.85,411.06,13382.0,410.98,411.19,410.85,411.06,13382.0
2019-10-02 11:40:00,411.0,411.21,410.86,410.92,5219.0,411.0,411.21,410.86,410.92,5219.0
2019-10-02 11:45:00,410.93,411.05,410.71,410.98,15900.0,410.93,411.05,410.71,410.98,15900.0
2019-10-02 11:50:00,411.1,411.85,410.9,411.78,10703.0,411.1,411.85,410.9,411.78,10703.0
2019-10-02 11:55:00,411.63,412.52,411.42,412.17,16227.0,411.63,412.52,411.42,412.17,16227.0
2019-10-02 12:00:00,412.17,412.17,411.26,411.33,4800.0,412.17,412.17,411.26,411.33,4800.0
2019-10-02 12:05:00,411.22,411.5,411.19,411.5,2800.0,411.22,411.5,411.19,411.5,2800.0
2019-10-02 12:10:00,411.48,411.69,411.46,411.59,5692.0,411.48,411.69,411.46,411.59,5692.0
2019-10-02 12:15:00,411.71,411.94,411.39,411.86,5334.0,411.71,411.94,411.39,411.86,5334.0
2019-10-02 12:20:00,411.82,412.15,411.73,412.06,5100.0,411.82,412.15,411.73,412.06,5100.0
2019-10-02 12:25:00,412.06,412.33,411.77,412.25,7900.0,412.06,412.33,411.77,412.25,7900.0
2019-10-02 12:30:00,412.27,412.54,412.26,412.41,3200.0,412.27,412.54,412.26,412.41,3200.0
2019-10-02 12:35:00,412.32,412.32,411.29,411.47,1800.0,412.32,412.32,411.29,411.47,1800.0
2019-10-02 12:40:00,411.55,411.7,411.33,411.41,2800.0,411.55,411.7,411.33,411.41,2800.0
2019-10-02 12:45:00,411.41,411.41,410.78,411.36,4502.0,411.41,411.41,410.78,411.36,4502.0
2019-10-02 12:50:00,411.44,411.63,411.23,411.63,7100.0,411.44,411.63,411.23,411.63,7100.0
2019-10-02 12:55:00,411.43,412.25,411.36,411.93,6394.0,411.43,412.25,411.36,411.93,6394.0
2019-10-02 13:00:00,412.0,412.04,411.56,411.94,4914.0,412.0,412.04,411.56,411.94,4914.0
2019-10-02 13:05:00,411.92,412.12,411.68,412.1,5142.0,411.92,412.12,411.68,412.1,5142.0
2019-10-02 13:10:00,412.39,412.92,412.33,412.61,2900.0,412.39,412.92,412.33,412.61,2900.0
2019-10-02 13:15:00,412.68,412.68,412.25,412.25,2899.0,412.68,412.68,412.25,412.25,2899.0
2019-10-02 13:20:00,412.35,412.35,412.01,412.01,2840.0,412.35,412.35,412.01,412.01,2840.0
2019-10-02 13:25:00,411.79,412.47,411.79,412.03,6273.0,411.79,412.47,411.79,412.03,6273.0
2019-10-02 13:30:00,412.25,412.25,411.56,411.78,5226.0,412.25,412.25,411.56,411.78,5226.0
2019-10-02 13:35:00,411.94,412.16,411.65,412.11,2999.0,411.94,412.16,411.65,412.11,2999.0
2019-10-02 13:40:00,412.18,412.3,411.69,411.87,2800.0,412.18,412.3,411.69,411.87,2800.0
2019-10-02 13:45:00,411.64,411.67,411.49,411.62,3435.0,411.64,411.67,411.49,411.62,3435.0
2019-10-02 13:50:00,411.62,411.73,410.9,410.9,4218.0,411.62,411.73,410.9,410.9,4218.0
2019-10-02 13:55:00,411.19,411.37,411.07,411.36,1400.0,411.19,411.37,411.07,411.36,1400.0
2019-10-02 14:00:00,411.34,411.94,411.26,411.8,10100.0,411.34,411.94,411.26,411.8,10100.0
2019-10-02 14:05:00,411.8,411.85,411.42,411.43,9540.0,411.8,411.85,411.42,411.43,9540.0
2019-10-02 14:10:00,411.5,411.63,411.33,411.51,5689.0,411.5,411.63,411.33,411.51,5689.0
2019-10-02 14:15:00,411.56,412.09,411.53,412.03,8850.0,411.56,412.09,411.53,412.03,8850.0
2019-10-02 14:20:00,412.0,412.21,412.0,412.04,5003.0,412.0,412.21,412.0,412.04,5003.0
2019-10-02 14:25:00,412.22,412.22,411.9,411.91,6640.0,412.22,412.22,411.9,411.91,6640.0
2019-10-02 14:30:00,412.03,412.1,411.19,411.28,3514.0,412.03,412.1,411.19,411.28,3514.0
2019-10-02 14:35:00,411.25,411.4,411.15,411.27,4149.0,411.25,411.4,411.15,411.27,4149.0
2019-10-02 14:40:00,411.37,412.09,411.17,411.72,5250.0,411.37,412.09,411.17,411.72,5250.0
2019-10-02 14:45:00,411.91,412.29,411.9,412.22,9630.0,411.91,412.29,411.9,412.22,9630.0
2019-10-02 14:50:00,412.22,412.22,411.88,411.88,3900.0,412.22,412.22,411.88,411.88,3900.0
2019-10-02 14:55:00,411.85,411.93,411.78,411.93,1300.0,411.85,411.93,411.78,411.93,1300.0
2019-10-02 15:00:00,412.01,412.12,411.11,411.11,4420.0,412.01,412.12,411.11,411.11,4420.0
2019-10-02 15:05:00,411.19,411.3,410.96,410.96,4461.0,411.19,411.3,410.96,410.96,4461.0
2019-10-02 15:10:00,411.12,411.67,411.11,411.67,6200.0,411.12,411.67,411.11,411.67,6200.0
2019-10-02 15:15:00,411.75,411.91,411.35,411.35,5424.0,411.75,411.91,411.35,411.35,5424.0
2019-10-02 15:20:00,411.34,411.68,411.28,411.42,4142.0,411.34,411.68,411.28,411.42,4142.0
2019-10-02 15:25:00,411.4,411.64,411.31,411.36,13029.0,411.4,411.64,411.31,411.36,13029.0
2019-10-02 15:30:00,411.27,411.32,410.83,411.21,9530.0,411.27,411.32,410.83,411.21,9530.0
2019-10-02 15:35:00,411.15,411.15,409.98,410.2,12898.0,411.15,411.15,409.98,410.2,12898.0
2019-10-02 15:40:00,410.15,410.45,409.98,410.32,15400.0,410.15,410.45,409.98,410.32,15400.0
2019-10-02 15:45:00,410.32,410.8,410.14,410.7,13874.0,410.32,410.8,410.14,410.7,13874.0
2019-10-02 15:50:00,410.61,411.39,410.27,411.39,22364.0,410.61,411.39,410.27,411.39,22364.0
2019-10-02 15:55:00,411.39,411.43,410.5,410.77,43960.0,411.39,411.43,410.5,410.77,43960.0
2019-10-03 09:30:00,409.01,411.18,408.01,410.39,12849.0,409.01,411.18,408.01,410.39,12849.0
2019-10-03 09:35:00,410.23,411.96,410.23,411.38,3700.0,410.23,411.96,410.23,411.38,3700.0
2019-10-03 09:40:00,411.32,411.49,410.92,411.13,3700.0,411.32,411.49,410.92,411.13,3700.0
2019-10-03 09:45:00,411.38,411.92,411.08,411.91,2700.0,411.38,411.92,411.08,411.91,2700.0
2019-10-03 09:50:00,411.85,412.07,411.29,411.29,4025.0,411.85,412.07,411.29,411.29,4025.0
2019-10-03 09:55:00,411.23,411.63,411.23,411.47,2117.0,411.23,411.63,411.23,411.47,2117.0
2019-10-03 10:00:00,411.23,411.23,407.0,407.27,5595.0,411.23,411.23,407.0,407.27,5595.0
2019-10-03 10:05:00,407.51,407.51,406.81,406.83,2100.0,407.51,407.51,406.81,406.83,2100.0
2019-10-03 10:10:00,407.39,408.14,407.16,407.8,10800.0,407.39,408.14,407.16,407.8,10800.0
2019-10-03 10:15:00,408.28,408.28,406.7,407.98,5170.0,408.28,408.28,406.7,407.98,5170.0
2019-10-03 10:20:00,407.72,408.06,407.47,407.59,6100.0,407.72,408.06,407.47,407.59,6100.0
2019-10-03 10:25:00,407.77,408.7,407.73,408.22,9424.0,407.77,408.7,407.73,408.22,9424.0
2019-10-03 10:30:00,408.11,409.07,407.93,409.06,2700.0,408.11,409.07,407.93,409.06,2700.0
2019-10-03 10:35:00,409.3,410.29,409.3,410.06,3900.0,409.3,410.29,409.3,410.06,3900.0
2019-10-03 10:40:00,409.65,410.03,409.52,410.03,705.0,409.65,410.03,409.52,410.03,705.0
2019-10-03 10:45:00,409.65,410.29,409.43,409.67,2900.0,409.65,410.29,409.43,409.67,2900.0
2019-10-03 10:50:00,409.33,409.77,409.3,409.39,2928.0,409.33,409.77,409.3,409.39,2928.0
2019-10-03 10:55:00,409.35,410.54,409.32,410.54,4100.0,409.35,410.54,409.32,410.54,4100.0
2019-10-03 11:00:00,410.04,411.25,410.04,411.05,1500.0,410.04,411.25,410.04,411.05,1500.0
2019-10-03 11:05:00,411.3,411.91,411.05,411.89,3315.0,411.3,411.91,411.05,411.89,3315.0
2019-10-03 11:10:00,412.02,412.65,411.88,412.3,4937.0,412.02,412.65,411.88,412.3,4937.0
2019-10-03 11:15:00,412.29,413.13,412.17,413.09,4071.0,412.29,413.13,412.17,413.09,4071.0
2019-10-03 11:20:00,412.99,413.24,412.84,412.84,2160.0,412.99,413.24,412.84,412.84,2160.0
2019-10-03 11:25:00,412.53,412.53,412.28,412.28,700.0,412.53,412.53,412.28,412.28,700.0
2019-10-03 11:30:00,412.34,412.37,412.12,412.15,1600.0,412.34,412.37,412.12,412.15,1600.0
2019-10-03 11:35:00,412.08,412.13,411.96,412.12,3400.0,412.08,412.13,411.96,412.12,3400.0
2019-10-03 11:40:00,411.97,412.14,411.74,411.74,1707.0,411.97,412.14,411.74,411.74,1707.0
2019-10-03 11:45:00,411.9,412.13,411.61,411.8,4023.0,411.9,412.13,411.61,411.8,4023.0
2019-10-03 11:50:00,411.8,412.05,411.8,412.05,700.0,411.8,412.05,411.8,412.05,700.0
2019-10-03 11:55:00,412.05,412.13,411.87,412.12,1900.0,412.05,412.13,411.87,412.12,1900.0
2019-10-03 12:00:00,412.24,412.5,412.24,412.38,2022.0,412.24,412.5,412.24,412.38,2022.0
2019-10-03 12:05:00,412.38,412.78,412.37,412.48,1700.0,412.38,412.78,412.37,412.48,1700.0
2019-10-03 12:10:00,412.42,412.97,412.42,412.92,2027.0,412.42,412.97,412.42,412.92,2027.0
2019-10-03 12:15:00,412.86,413.0,412.54,412.54,1900.0,412.86,413.0,412.54,412.54,1900.0
2019-10-03 12:20:00,412.46,412.62,412.46,412.6,823.0,412.46,412.62,412.46,412.6,823.0
2019-10-03 12:25:00,412.67,412.9,412.67,412.83,2436.0,412.67,412.9,412.67,412.83,2436.0
2019-10-03 12:30:00,412.97,413.12,412.94,413.08,1387.0,412.97,413.12,412.94,413.08,1387.0
2019-10-03 12:35:00,413.08,413.5,412.83,413.45,2100.0,413.08,413.5,412.83,413.45,2100.0
2019-10-03 12:40:00,413.48,413.69,413.26,413.26,2500.0,413.48,413.69,413.26,413.26,2500.0
2019-10-03 12:45:00,413.34,413.95,413.2,413.93,2108.0,413.34,413.95,413.2,413.93,2108.0
2019-10-03 12:50:00,414.09,414.09,413.68,413.68,2600.0,414.09,414.09,413.68,413.68,2600.0
2019-10-03 12:55:00,413.8,414.06,413.8,414.06,1200.0,413.8,414.06,413.8,414.06,1200.0
2019-10-03 13:00:00,414.02,414.12,414.0,414.0,1300.0,414.02,414.12,414.0,414.0,1300.0
2019-10-03 13:05:00,414.01,414.01,413.82,413.82,1988.0,414.01,414.01,413.82,413.82,1988.0
2019-10-03 13:10:00,413.78,413.95,413.66,413.95,1700.0,413.78,413.95,413.66,413.95,1700.0
2019-10-03 13:15:00,413.92,413.93,413.57,413.64,2217.0,413.92,413.93,413.57,413.64,2217.0
2019-10-03 13:20:00,413.57,414.0,413.46,414.0,2407.0,413.57,414.0,413.46,414.0,2407.0
2019-10-03 13:25:00,414.02,414.14,413.75,413.75,3100.0,414.02,414.14,413.75,413.75,3100.0
2019-10-03 13:30:00,413.99,414.17,413.91,414.0,1982.0,413.99,414.17,413.91,414.0,1982.0
2019-10-03 13:35:00,414.05,414.1,413.75,413.75,700.0,414.05,414.1,413.75,413.75,700.0
2019-10-03 13:40:00,414.15,414.48,414.15,414.46,1900.0,414.15,414.48,414.15,414.46,1900.0
2019-10-03 13:45:00,414.43,414.95,414.43,414.94,2472.0,414.43,414.95,414.43,414.94,2472.0
2019-10-03 13:50:00,414.92,415.2,414.82,414.82,2200.0,414.92,415.2,414.82,414.82,2200.0
2019-10-03 13:55:00,414.76,415.08,414.76,415.08,2005.0,414.76,415.08,414.76,415.08,2005.0
2019-10-03 14:00:00,415.03,415.34,415.0,415.11,11599.0,415.03,415.34,415.0,415.11,11599.0
2019-10-03 14:05:00,414.99,415.28,414.89,415.0,1500.0,414.99,415.28,414.89,415.0,1500.0
2019-10-03 14:10:00,414.91,415.34,414.91,415.08,1333.0,414.91,415.34,414.91,415.08,1333.0
2019-10-03 14:15:00,415.14,415.41,414.92,415.12,4081.0,415.14,415.41,414.92,415.12,4081.0
2019-10-03 14:20:00,415.17,415.33,414.92,415.24,1200.0,415.17,415.33,414.92,415.24,1200.0
2019-10-03 14:25:00,415.41,415.41,415.2,415.28,500.0,415.41,415.41,415.2,415.28,500.0
2019-10-03 14:30:00,415.13,415.28,415.03,415.17,2300.0,415.13,415.28,415.03,415.17,2300.0
2019-10-03 14:35:00,415.26,415.5,415.03,415.5,4348.0,415.26,415.5,415.03,415.5,4348.0
2019-10-03 14:40:00,415.5,415.61,415.41,415.52,1404.0,415.5,415.61,415.41,415.52,1404.0
2019-10-03 14:45:00,415.53,415.74,415.42,415.74,3276.0,415.53,415.74,415.42,415.74,3276.0
2019-10-03 14:50:00,415.66,415.75,415.42,415.56,4028.0,415.66,415.75,415.42,415.56,4028.0
2019-10-03 14:55:00,415.51,415.73,415.43,415.7,2000.0,415.51,415.73,415.43,415.7,2000.0
2019-10-03 15:00:00,415.7,415.7,415.37,415.65,2701.0,415.7,415.7,415.37,415.65,2701.0
2019-10-03 15:05:00,415.61,415.66,415.52,415.65,2390.0,415.61,415.66,415.52,415.65,2390.0
2019-10-03 15:10:00,415.59,415.75,415.56,415.73,4203.0,415.59,415.75,415.56,415.73,4203.0
2019-10-03 15:15:00,415.77,415.92,415.41,415.41,6107.0,415.77,415.92,415.41,415.41,6107.0
2019-10-03 15:20:00,415.4,415.4,415.16,415.27,4625.0,415.4,415.4,415.16,415.27,4625.0
2019-10-03 15:25:00,415.35,415.89,415.26,415.89,7742.0,415.35,415.89,415.26,415.89,7742.0
2019-10-03 15:30:00,415.88,415.98,415.39,415.71,10611.0,415.88,415.98,415.39,415.71,10611.0
2019-10-03 15:35:00,415.67,416.31,415.64,416.31,7210.0,415.67,416.31,415.64,416.31,7210.0
2019-10-03 15:40:00,416.31,416.59,416.2,416.45,10282.0,416.31,416.59,416.2,416.45,10282.0
2019-10-03 15:45:00,416.38,416.57,416.15,416.15,10943.0,416.38,416.57,416.15,416.15,10943.0
2019-10-03 15:50:00,415.95,416.18,415.68,415.85,20973.0,415.95,416.18,415.68,415.85,20973.0
2019-10-03 15:55:00,415.9,416.96,415.9,416.66,32525.0,415.9,416.96,415.9,416.66,32525.0
2019-10-04 09:30:00,422.17,424.24,420.9,421.52,14264.0,422.17,424.24,420.9,421.52,14264.0
2019-10-04 09:35:00,421.28,423.36,421.03,422.82,23720.0,421.28,423.36,421.03,422.82,23720.0
2019-10-04 09:40:00,422.79,424.06,422.79,423.93,4500.0,422.79,424.06,422.79,423.93,4500.0
2019-10-04 09:45:00,423.65,425.0,423.61,423.96,13730.0,423.65,425.0,423.61,423.96,13730.0
2019-10-04 09:50:00,423.96,424.51,423.72,424.32,39039.0,423.96,424.51,423.72,424.32,39039.0
2019-10-04 09:55:00,424.41,424.41,423.55,423.85,10407.0,424.41,424.41,423.55,423.85,10407.0
2019-10-04 10:00:00,424.03,424.64,423.87,424.19,8265.0,424.03,424.64,423.87,424.19,8265.0
2019-10-04 10:05:00,424.3,424.4,423.68,423.68,6300.0,424.3,424.4,423.68,423.68,6300.0
2019-10-04 10:10:00,423.7,423.98,423.41,423.77,12453.0,423.7,423.98,423.41,423.77,12453.0
2019-10-04 10:15:00,423.87,424.29,423.61,423.81,24793.0,423.87,424.29,423.61,423.81,24793.0
2019-10-04 10:20:00,423.97,424.1,423.36,423.63,6000.0,423.97,424.1,423.36,423.63,6000.0
2019-10-04 10:25:00,423.56,423.93,423.35,423.86,11640.0,423.56,423.93,423.35,423.86,11640.0
2019-10-04 10:30:00,424.12,424.13,423.62,424.02,9015.0,424.12,424.13,423.62,424.02,9015.0
2019-10-04 10:35:00,424.08,424.09,423.65,423.75,5750.0,424.08,424.09,423.65,423.75,5750.0
2019-10-04 10:40:00,423.97,424.22,423.79,423.79,7490.0,423.97,424.22,423.79,423.79,7490.0
2019-10-04 10:45:00,424.0,424.04,423.54,423.91,3000.0,424.0,424.04,423.54,423.91,3000.0
2019-10-04 10:50:00,424.08,424.19,423.91,424.02,6409.0,424.08,424.19,423.91,424.02,6409.0
2019-10-04 10:55:00,424.15,424.15,423.68,423.71,5610.0,424.15,424.15,423.68,423.71,5610.0
2019-10-04 11:00:00,423.68,424.16,423.57,423.88,7800.0,423.68,424.16,423.57,423.88,7800.0
2019-10-04 11:05:00,423.87,424.16,423.87,423.96,4827.0,423.87,424.16,423.87,423.96,4827.0
2019-10-04 11:10:00,423.94,424.14,423.85,423.96,4813.0,423.94,424.14,423.85,423.96,4813.0
2019-10-04 11:15:00,423.88,425.16,423.83,425.16,26970.0,423.88,425.16,423.83,425.16,26970.0
2019-10-04 11:20:00,425.17,426.0,425.16,425.9,6728.0,425.17,426.0,425.16,425.9,6728.0
2019-10-04 11:25:00,425.73,426.31,425.73,425.81,2475.0,425.73,426.31,425.73,425.81,2475.0
2019-10-04 11:30:00,425.85,426.85,425.85,426.85,1800.0,425.85,426.85,425.85,426.85,1800.0
2019-10-04 11:35:00,426.77,427.18,426.77,427.1,4525.0,426.77,427.18,426.77,427.1,4525.0
2019-10-04 11:40:00,427.18,427.48,427.18,427.47,4791.0,427.18,427.48,427.18,427.47,4791.0
2019-10-04 11:45:00,427.32,428.06,427.0,428.06,37701.0,427.32,428.06,427.0,428.06,37701.0
2019-10-04 11:50:00,428.31,428.87,428.31,428.74,9646.0,428.31,428.87,428.31,428.74,9646.0
2019-10-04 11:55:00,428.72,429.02,428.63,428.7,13349.0,428.72,429.02,428.63,428.7,13349.0
2019-10-04 12:00:00,428.75,428.82,428.15,428.15,7183.0,428.75,428.82,428.15,428.15,7183.0
2019-10-04 12:05:00,428.01,428.48,427.62,428.42,4105.0,428.01,428.48,427.62,428.42,4105.0
2019-10-04 12:10:00,428.5,428.55,428.43,428.46,1754.0,428.5,428.55,428.43,428.46,1754.0
2019-10-04 12:15:00,428.35,429.09,428.35,428.98,18183.0,428.35,429.09,428.35,428.98,18183.0
2019-10-04 12:20:00,429.2,429.35,428.9,429.24,5728.0,429.2,429.35,428.9,429.24,5728.0
2019-10-04 12:25:00,429.24,429.24,428.69,428.91,4217.0,429.24,429.24,428.69,428.91,4217.0
2019-10-04 12:30:00,428.95,429.07,428.85,429.01,2688.0,428.95,429.07,428.85,429.01,2688.0
2019-10-04 12:35:00,428.95,429.34,428.95,429.08,3260.0,428.95,429.34,428.95,429.08,3260.0
2019-10-04 12:40:00,429.03,429.26,428.98,428.98,2553.0,429.03,429.26,428.98,428.98,2553.0
2019-10-04 12:45:00,428.97,429.41,428.97,429.17,2100.0,428.97,429.41,428.97,429.17,2100.0
2019-10-04 12:50:00,429.26,429.3,428.89,429.01,1219.0,429.26,429.3,428.89,429.01,1219.0
2019-10-04 12:55:00,428.94,429.29,428.94,429.19,2479.0,428.94,429.29,428.94,429.19,2479.0
2019-10-04 13:00:00,429.16,429.16,429.01,429.04,1400.0,429.16,429.16,429.01,429.04,1400.0
2019-10-04 13:05:00,429.13,429.21,428.7,428.74,13065.0,429.13,429.21,428.7,428.74,13065.0
2019-10-04 13:10:00,428.74,428.87,427.97,427.97,6579.0,428.74,428.87,427.97,427.97,6579.0
2019-10-04 13:15:00,428.05,428.51,428.05,428.49,2300.0,428.05,428.51,428.05,428.49,2300.0
2019-10-04 13:20:00,428.5,428.59,428.08,428.08,3128.0,428.5,428.59,428.08,428.08,3128.0
2019-10-04 13:25:00,427.63,427.97,427.63,427.85,1450.0,427.63,427.97,427.63,427.85,1450.0
2019-10-04 13:30:00,427.87,427.99,427.76,427.94,2400.0,427.87,427.99,427.76,427.94,2400.0
2019-10-04 13:35:00,427.97,428.19,427.97,428.18,1700.0,427.97,428.19,427.97,428.18,1700.0
2019-10-04 13:40:00,428.25,428.6,428.25,428.4,3071.0,428.25,428.6,428.25,428.4,3071.0
2019-10-04 13:45:00,428.4,428.4,427.84,427.87,1500.0,428.4,428.4,427.84,427.87,1500.0
2019-10-04 13:50:00,427.54,427.54,427.19,427.19,2100.0,427.54,427.54,427.19,427.19,2100.0
2019-10-04 13:55:00,427.26,427.43,427.26,427.37,2700.0,427.26,427.43,427.26,427.37,2700.0
2019-10-04 14:00:00,427.37,427.51,427.18,427.45,3100.0,427.37,427.51,427.18,427.45,3100.0
2019-10-04 14:05:00,427.46,427.56,427.45,427.49,2000.0,427.46,427.56,427.45,427.49,2000.0
2019-10-04 14:10:00,427.62,427.64,427.37,427.64,1800.0,427.62,427.64,427.37,427.64,1800.0
2019-10-04 14:15:00,427.75,428.02,427.72,427.87,4757.0,427.75,428.02,427.72,427.87,4757.0
2019-10-04 14:20:00,428.07,428.11,427.99,428.11,1100.0,428.07,428.11,427.99,428.11,1100.0
2019-10-04 14:25:00,428.04,428.23,428.04,428.23,3180.0,428.04,428.23,428.04,428.23,3180.0
2019-10-04 14:30:00,428.16,428.37,428.08,428.35,3117.0,428.16,428.37,428.08,428.35,3117.0
2019-10-04 14:35:00,428.33,429.01,428.33,429.0,5096.0,428.33,429.01,428.33,429.0,5096.0
2019-10-04 14:40:00,428.88,429.21,428.85,429.11,7063.0,428.88,429.21,428.85,429.11,7063.0
2019-10-04 14:45:00,429.18,429.21,428.64,428.65,6500.0,429.18,429.21,428.64,428.65,6500.0
2019-10-04 14:50:00,428.75,429.06,428.66,429.03,4600.0,428.75,429.06,428.66,429.03,4600.0
2019-10-04 14:55:00,429.08,429.11,428.91,429.03,2700.0,429.08,429.11,428.91,429.03,2700.0
2019-10-04 15:00:00,428.99,428.99,428.39,428.44,5670.0,428.99,428.99,428.39,428.44,5670.0
2019-10-04 15:05:00,428.4,428.74,428.09,428.09,11578.0,428.4,428.74,428.09,428.09,11578.0
2019-10-04 15:10:00,428.0,428.15,427.69,427.79,6502.0,428.0,428.15,427.69,427.79,6502.0
2019-10-04 15:15:00,427.9,428.34,427.87,428.34,4520.0,427.9,428.34,427.87,428.34,4520.0
2019-10-04 15:20:00,428.37,428.37,427.97,428.15,7627.0,428.37,428.37,427.97,428.15,7627.0
2019-10-04 15:25:00,428.11,428.31,427.92,428.05,8302.0,428.11,428.31,427.92,428.05,8302.0
2019-10-04 15:30:00,428.1,428.29,427.79,427.83,11079.0,428.1,428.29,427.79,427.83,11079.0
2019-10-04 15:35:00,427.83,428.05,427.72,427.83,12050.0,427.83,428.05,427.72,427.83,12050.0
2019-10-04 15:40:00,427.91,428.28,427.91,428.11,11858.0,427.91,428.28,427.91,428.11,11858.0
2019-10-04 15:45:00,428.12,428.21,428.03,428.21,16320.0,428.12,428.21,428.03,428.21,16320.0
2019-10-04 15:50:00,428.26,428.37,427.77,428.3,29555.0,428.26,428.37,427.77,428.3,29555.0
2019-10-04 15:55:00,428.34,428.44,427.56,427.72,45990.0,428.34,428.44,427.56,427.72,45990.0
2019-10-07 09:30:00,425.53,428.02,425.53,427.66,7498.0,425.53,428.02,425.53,427.66,7498.0
2019-10-07 09:35:00,427.08,427.08,425.92,426.31,2255.0,427.08,427.08,425.92,426.31,2255.0
2019-10-07 09:40:00,426.16,426.75,425.47,425.55,7576.0,426.16,426.75,425.47,425.55,7576.0
2019-10-07 09:45:00,425.62,425.99,425.29,425.67,11087.0,425.62,425.99,425.29,425.67,11087.0
2019-10-07 09:50:00,425.7,425.96,425.51,425.79,2814.0,425.7,425.96,425.51,425.79,2814.0
2019-10-07 09:55:00,425.81,426.01,425.69,425.95,3000.0,425.81,426.01,425.69,425.95,3000.0
2019-10-07 10:00:00,425.98,426.47,425.73,426.47,2500.0,425.98,426.47,425.73,426.47,2500.0
2019-10-07 10:05:00,426.84,428.02,426.79,428.02,1600.0,426.84,428.02,426.79,428.02,1600.0
2019-10-07 10:10:00,428.02,428.4,428.0,428.22,4876.0,428.02,428.4,428.0,428.22,4876.0
2019-10-07 10:15:00,428.19,428.31,427.42,427.67,3100.0,428.19,428.31,427.42,427.67,3100.0
2019-10-07 10:20:00,427.87,427.99,427.73,427.91,3100.0,427.87,427.99,427.73,427.91,3100.0
2019-10-07 10:25:00,427.81,428.06,427.81,427.99,3240.0,427.81,428.06,427.81,427.99,3240.0
2019-10-07 10:30:00,427.92,428.73,427.79,428.6,8364.0,427.92,428.73,427.79,428.6,8364.0
2019-10-07 10:35:00,428.82,428.99,428.3,428.35,7900.0,428.82,428.99,428.3,428.35,7900.0
2019-10-07 10:40:00,428.45,429.04,428.4,428.91,3800.0,428.45,429.04,428.4,428.91,3800.0
2019-10-07 10:45:00,428.72,428.79,428.31,428.31,4225.0,428.72,428.79,428.31,428.31,4225.0
2019-10-07 10:50:00,428.21,428.4,428.05,428.08,4955.0,428.21,428.4,428.05,428.08,4955.0
2019-10-07 10:55:00,427.89,428.39,427.89,428.3,3391.0,427.89,428.39,427.89,428.3,3391.0
2019-10-07 11:00:00,428.32,428.95,428.24,428.33,3900.0,428.32,428.95,428.24,428.33,3900.0
2019-10-07 11:05:00,428.31,428.33,428.05,428.09,2186.0,428.31,428.33,428.05,428.09,2186.0
2019-10-07 11:10:00,428.14,429.15,428.11,429.06,12280.0,428.14,429.15,428.11,429.06,12280.0
2019-10-07 11:15:00,428.99,429.0,428.89,428.9,800.0,428.99,429.0,428.89,428.9,800.0
2019-10-07 11:20:00,428.85,429.87,428.8,428.94,21000.0,428.85,429.87,428.8,428.94,21000.0
2019-10-07 11:25:00,429.12,429.2,428.96,428.99,4300.0,429.12,429.2,428.96,428.99,4300.0
2019-10-07 11:30:00,428.85,429.4,428.84,429.31,3102.0,428.85,429.4,428.84,429.31,3102.0
2019-10-07 11:35:00,429.43,429.49,429.22,429.22,2100.0,429.43,429.49,429.22,429.22,2100.0
2019-10-07 11:40:00,429.2,429.46,429.2,429.46,1092.0,429.2,429.46,429.2,429.46,1092.0
2019-10-07 11:45:00,429.47,429.66,429.33,429.49,2400.0,429.47,429.66,429.33,429.49,2400.0
2019-10-07 11:50:00,429.55,429.68,429.4,429.68,1816.0,429.55,429.68,429.4,429.68,1816.0
2019-10-07 11:55:00,429.68,430.29,429.48,430.26,4686.0,429.68,430.29,429.48,430.26,4686.0
2019-10-07 12:00:00,430.16,431.36,430.14,430.7,42338.0,430.16,431.36,430.14,430.7,42338.0
2019-10-07 12:05:00,430.64,431.18,430.64,431.1,4800.0,430.64,431.18,430.64,431.1,4800.0
2019-10-07 12:10:00,431.03,431.24,431.0,431.06,5890.0,431.03,431.24,431.0,431.06,5890.0
2019-10-07 12:15:00,431.08,431.08,430.13,430.13,3249.0,431.08,431.08,430.13,430.13,3249.0
2019-10-07 12:20:00,430.02,430.58,429.79,430.33,33418.0,430.02,430.58,429.79,430.33,33418.0
2019-10-07 12:25:00,430.26,430.45,429.57,429.69,8000.0,430.26,430.45,429.57,429.69,8000.0
2019-10-07 12:30:00,429.67,429.97,429.67,429.94,1900.0,429.67,429.97,429.67,429.94,1900.0
2019-10-07 12:35:00,429.99,430.15,429.82,429.83,4520.0,429.99,430.15,429.82,429.83,4520.0
2019-10-07 12:40:00,429.96,430.04,429.9,429.95,2856.0,429.96,430.04,429.9,429.95,2856.0
2019-10-07 12:45:00,430.08,430.35,430.0,430.14,4214.0,430.08,430.35,430.0,430.14,4214.0
2019-10-07 12:50:00,430.09,430.34,430.05,430.07,2838.0,430.09,430.34,430.05,430.07,2838.0
2019-10-07 12:55:00,430.07,430.3,429.99,430.21,6636.0,430.07,430.3,429.99,430.21,6636.0
2019-10-07 13:00:00,430.25,430.58,430.23,430.42,5200.0,430.25,430.58,430.23,430.42,5200.0
2019-10-07 13:05:00,430.37,430.42,429.5,429.5,4200.0,430.37,430.42,429.5,429.5,4200.0
2019-10-07 13:10:00,429.53,430.09,429.53,430.04,3900.0,429.53,430.09,429.53,430.04,3900.0
2019-10-07 13:15:00,430.03,430.12,429.87,430.11,5829.0,430.03,430.12,429.87,430.11,5829.0
2019-10-07 13:20:00,430.12,430.72,430.11,430.49,5200.0,430.12,430.72,430.11,430.49,5200.0
2019-10-07 13:25:00,430.55,430.55,430.24,430.47,4550.0,430.55,430.55,430.24,430.47,4550.0
2019-10-07 13:30:00,430.5,431.84,430.49,431.51,30168.0,430.5,431.84,430.49,431.51,30168.0
2019-10-07 13:35:00,431.68,432.11,431.66,432.06,4810.0,431.68,432.11,431.66,432.06,4810.0
2019-10-07 13:40:00,432.0,432.0,431.74,431.83,3100.0,432.0,432.0,431.74,431.83,3100.0
2019-10-07 13:45:00,431.82,432.09,431.75,431.94,4198.0,431.82,432.09,431.75,431.94,4198.0
2019-10-07 13:50:00,432.05,432.16,431.96,432.0,4800.0,432.05,432.16,431.96,432.0,4800.0
2019-10-07 13:55:00,432.1,432.1,431.73,431.85,3700.0,432.1,432.1,431.73,431.85,3700.0
2019-10-07 14:00:00,431.9,431.9,431.45,431.55,5662.0,431.9,431.9,431.45,431.55,5662.0
2019-10-07 14:05:00,431.65,431.69,431.04,431.63,5700.0,431.65,431.69,431.04,431.63,5700.0
2019-10-07 14:10:00,431.63,431.7,431.33,431.34,5200.0,431.63,431.7,431.33,431.34,5200.0
2019-10-07 14:15:00,431.45,431.45,430.94,431.2,3100.0,431.45,431.45,430.94,431.2,3100.0
2019-10-07 14:20:00,431.25,431.56,431.17,431.39,4017.0,431.25,431.56,431.17,431.39,4017.0
2019-10-07 14:25:00,431.39,431.5,431.3,431.38,2306.0,431.39,431.5,431.3,431.38,2306.0
2019-10-07 14:30:00,431.28,431.47,430.76,430.77,3330.0,431.28,431.47,430.76,430.77,3330.0
2019-10-07 14:35:00,430.72,430.78,430.36,430.56,2759.0,430.72,430.78,430.36,430.56,2759.0
2019-10-07 14:40:00,430.75,430.76,430.47,430.53,7257.0,430.75,430.76,430.47,430.53,7257.0
2019-10-07 14:45:00,430.5,430.56,430.06,430.27,3630.0,430.5,430.56,430.06,430.27,3630.0
2019-10-07 14:50:00,430.27,430.34,430.01,430.23,4100.0,430.27,430.34,430.01,430.23,4100.0
2019-10-07 14:55:00,430.17,430.49,430.16,430.46,2400.0,430.17,430.49,430.16,430.46,2400.0
2019-10-07 15:00:00,430.38,430.39,430.16,430.18,2800.0,430.38,430.39,430.16,430.18,2800.0
2019-10-07 15:05:00,430.2,430.28,430.16,430.27,2106.0,430.2,430.28,430.16,430.27,2106.0
2019-10-07 15:10:00,430.19,430.45,429.96,430.34,6201.0,430.19,430.45,429.96,430.34,6201.0
2019-10-07 15:15:00,430.37,430.73,430.28,430.73,5425.0,430.37,430.73,430.28,430.73,5425.0
2019-10-07 15:20:00,430.68,430.74,430.37,430.46,11471.0,430.68,430.74,430.37,430.46,11471.0
2019-10-07 15:25:00,430.47,430.96,430.47,430.94,5974.0,430.47,430.96,430.47,430.94,5974.0
2019-10-07 15:30:00,431.01,431.18,430.24,430.32,22972.0,431.01,431.18,430.24,430.32,22972.0
2019-10-07 15:35:00,430.38,430.68,430.38,430.64,6193.0,430.38,430.68,430.38,430.64,6193.0
2019-10-07 15:40:00,430.64,430.77,430.36,430.66,22520.0,430.64,430.77,430.36,430.66,22520.0
2019-10-07 15:45:00,430.66,430.9,430.6,430.6,11574.0,430.66,430.9,430.6,430.6,11574.0
2019-10-07 15:50:00,430.55,430.68,430.12,430.12,21470.0,430.55,430.68,430.12,430.12,21470.0
2019-10-07 15:55:00,430.16,430.71,429.72,430.04,31900.0,430.16,430.71,429.72,430.04,31900.0
2019-10-08 09:30:00,426.91,429.22,426.8,427.29,12973.0,426.91,429.22,426.8,427.29,12973.0
2019-10-08 09:35:00,427.55,427.55,425.82,426.44,2400.0,427.55,427.55,425.82,426.44,2400.0
2019-10-08 09:40:00,425.59,425.97,425.1,425.69,18394.0,425.59,425.97,425.1,425.69,18394.0
2019-10-08 09:45:00,426.21,426.21,425.43,425.43,16039.0,426.21,426.21,425.43,425.43,16039.0
2019-10-08 09:50:00,425.24,425.3,424.47,425.28,8778.0,425.24,425.3,424.47,425.28,8778.0
2019-10-08 09:55:00,425.28,425.34,424.92,424.92,1570.0,425.28,425.34,424.92,424.92,1570.0
2019-10-08 10:00:00,425.03,425.25,424.23,424.68,5154.0,425.03,425.25,424.23,424.68,5154.0
2019-10-08 10:05:00,424.56,425.19,424.56,424.75,6465.0,424.56,425.19,424.56,424.75,6465.0
2019-10-08 10:10:00,424.81,424.98,424.22,424.53,8174.0,424.81,424.98,424.22,424.53,8174.0
2019-10-08 10:15:00,424.47,424.72,424.44,424.57,7309.0,424.47,424.72,424.44,424.57,7309.0
2019-10-08 10:20:00,424.65,424.83,423.96,423.96,4481.0,424.65,424.83,423.96,423.96,4481.0
2019-10-08 10:25:00,424.02,424.26,423.84,424.26,13722.0,424.02,424.26,423.84,424.26,13722.0
2019-10-08 10:30:00,424.32,424.51,423.34,423.74,5531.0,424.32,424.51,423.34,423.74,5531.0
2019-10-08 10:35:00,423.47,424.13,423.12,424.08,19994.0,423.47,424.13,423.12,424.08,19994.0
2019-10-08 10:40:00,424.21,424.42,423.72,424.41,9266.0,424.21,424.42,423.72,424.41,9266.0
2019-10-08 10:45:00,424.41,424.58,423.75,424.06,8848.0,424.41,424.58,423.75,424.06,8848.0
2019-10-08 10:50:00,423.95,424.3,423.62,424.22,5483.0,423.95,424.3,423.62,424.22,5483.0
2019-10-08 10:55:00,424.23,425.53,424.22,425.52,14491.0,424.23,425.53,424.22,425.52,14491.0
2019-10-08 11:00:00,425.68,426.0,424.93,425.01,30686.0,425.68,426.0,424.93,425.01,30686.0
2019-10-08 11:05:00,425.0,425.47,423.74,423.97,33042.0,425.0,425.47,423.74,423.97,33042.0
2019-10-08 11:10:00,424.0,424.25,423.83,424.25,4100.0,424.0,424.25,423.83,424.25,4100.0
2019-10-08 11:15:00,424.25,424.96,424.09,424.53,11058.0,424.25,424.96,424.09,424.53,11058.0
2019-10-08 11:20:00,424.5,424.67,423.84,423.84,3100.0,424.5,424.67,423.84,423.84,3100.0
2019-10-08 11:25:00,423.97,424.13,423.77,423.77,14200.0,423.97,424.13,423.77,423.77,14200.0
2019-10-08 11:30:00,423.89,423.9,423.05,423.34,6505.0,423.89,423.9,423.05,423.34,6505.0
2019-10-08 11:35:00,423.25,424.88,423.24,424.77,4234.0,423.25,424.88,423.24,424.77,4234.0
2019-10-08 11:40:00,424.94,425.42,424.79,425.06,6120.0,424.94,425.42,424.79,425.06,6120.0
2019-10-08 11:45:00,425.06,425.3,424.65,424.79,8257.0,425.06,425.3,424.65,424.79,8257.0
2019-10-08 11:50:00,424.97,425.47,424.77,425.39,4798.0,424.97,425.47,424.77,425.39,4798.0
2019-10-08 11:55:00,425.34,426.06,425.29,425.79,8125.0,425.34,426.06,425.29,425.79,8125.0
2019-10-08 12:00:00,425.75,425.96,425.55,425.83,21327.0,425.75,425.96,425.55,425.83,21327.0
2019-10-08 12:05:00,425.71,425.92,425.4,425.88,3900.0,425.71,425.92,425.4,425.88,3900.0
2019-10-08 12:10:00,425.96,426.86,425.96,426.86,4923.0,425.96,426.86,425.96,426.86,4923.0
2019-10-08 12:15:00,426.91,426.93,426.72,426.85,5100.0,426.91,426.93,426.72,426.85,5100.0
2019-10-08 12:20:00,426.86,427.57,426.85,427.52,6464.0,426.86,427.57,426.85,427.52,6464.0
2019-10-08 12:25:00,427.52,427.56,426.46,426.46,7201.0,427.52,427.56,426.46,426.46,7201.0
2019-10-08 12:30:00,426.48,426.48,425.89,426.18,5059.0,426.48,426.48,425.89,426.18,5059.0
2019-10-08 12:35:00,426.24,426.65,426.16,426.54,4600.0,426.24,426.65,426.16,426.54,4600.0
2019-10-08 12:40:00,426.58,427.17,426.47,427.17,6130.0,426.58,427.17,426.47,427.17,6130.0
2019-10-08 12:45:00,427.28,428.21,427.28,427.57,10372.0,427.28,428.21,427.28,427.57,10372.0
2019-10-08 12:50:00,427.49,427.49,427.11,427.34,2304.0,427.49,427.49,427.11,427.34,2304.0
2019-10-08 12:55:00,427.32,427.32,427.01,427.23,3300.0,427.32,427.32,427.01,427.23,3300.0
2019-10-08 13:00:00,427.1,427.16,426.64,426.77,3800.0,427.1,427.16,426.64,426.77,3800.0
2019-10-08 13:05:00,426.76,427.05,426.69,426.79,11600.0,426.76,427.05,426.69,426.79,11600.0
2019-10-08 13:10:00,426.69,426.83,426.44,426.79,2004.0,426.69,426.83,426.44,426.79,2004.0
2019-10-08 13:15:00,426.93,427.52,426.91,427.4,2939.0,426.93,427.52,426.91,427.4,2939.0
2019-10-08 13:20:00,427.48,427.99,427.47,427.65,2903.0,427.48,427.99,427.47,427.65,2903.0
2019-10-08 13:25:00,427.68,428.21,427.66,428.05,4503.0,427.68,428.21,427.66,428.05,4503.0
2019-10-08 13:30:00,428.05,428.5,427.95,428.34,4200.0,428.05,428.5,427.95,428.34,4200.0
2019-10-08 13:35:00,428.34,428.46,427.82,428.25,6800.0,428.34,428.46,427.82,428.25,6800.0
2019-10-08 13:40:00,428.32,428.73,428.29,428.65,1200.0,428.32,428.73,428.29,428.65,1200.0
2019-10-08 13:45:00,428.65,428.97,428.65,428.97,1294.0,428.65,428.97,428.65,428.97,1294.0
2019-10-08 13:50:00,428.96,429.1,428.71,428.71,5527.0,428.96,429.1,428.71,428.71,5527.0
2019-10-08 13:55:00,428.56,428.56,427.58,427.99,26204.0,428.56,428.56,427.58,427.99,26204.0
2019-10-08 14:00:00,428.0,428.95,427.81,428.09,33036.0,428.0,428.95,427.81,428.09,33036.0
2019-10-08 14:05:00,428.09,428.9,428.09,428.9,3110.0,428.09,428.9,428.09,428.9,3110.0
2019-10-08 14:10:00,428.75,429.19,428.68,429.16,2300.0,428.75,429.19,428.68,429.16,2300.0
2019-10-08 14:15:00,429.12,429.38,429.01,429.03,6823.0,429.12,429.38,429.01,429.03,6823.0
2019-10-08 14:20:00,429.04,429.26,428.97,429.26,2900.0,429.04,429.26,428.97,429.26,2900.0
2019-10-08 14:25:00,429.2,429.69,429.18,429.63,5551.0,429.2,429.69,429.18,429.63,5551.0
2019-10-08 14:30:00,429.87,430.21,429.4,430.12,3300.0,429.87,430.21,429.4,430.12,3300.0
2019-10-08 14:35:00,430.25,430.78,430.15,430.37,7098.0,430.25,430.78,430.15,430.37,7098.0
2019-10-08 14:40:00,430.06,430.09,429.77,429.98,3952.0,430.06,430.09,429.77,429.98,3952.0
2019-10-08 14:45:00,429.97,430.83,429.97,430.76,6808.0,429.97,430.83,429.97,430.76,6808.0
2019-10-08 14:50:00,430.75,430.94,430.39,430.56,3936.0,430.75,430.94,430.39,430.56,3936.0
2019-10-08 14:55:00,430.5,430.93,428.2,429.38,10637.0,430.5,430.93,428.2,429.38,10637.0
2019-10-08 15:00:00,429.09,429.96,429.04,429.13,6500.0,429.09,429.96,429.04,429.13,6500.0
2019-10-08 15:05:00,429.43,429.48,428.9,429.04,8450.0,429.43,429.48,428.9,429.04,8450.0
2019-10-08 15:10:00,428.98,429.04,428.49,428.86,5498.0,428.98,429.04,428.49,428.86,5498.0
2019-10-08 15:15:00,428.8,429.85,428.8,429.71,8515.0,428.8,429.85,428.8,429.71,8515.0
2019-10-08 15:20:00,429.81,430.1,429.45,429.52,46540.0,429.81,430.1,429.45,429.52,46540.0
2019-10-08 15:25:00,429.49,429.77,429.26,429.74,9221.0,429.49,429.77,429.26,429.74,9221.0
2019-10-08 15:30:00,429.64,430.05,429.45,429.75,8248.0,429.64,430.05,429.45,429.75,8248.0
2019-10-08 15:35:00,429.75,429.83,428.88,428.9,9183.0,429.75,429.83,428.88,428.9,9183.0
2019-10-08 15:40:00,428.82,429.0,428.51,428.73,9371.0,428.82,429.0,428.51,428.73,9371.0
2019-10-08 15:45:00,428.78,428.95,428.5,428.69,14751.0,428.78,428.95,428.5,428.69,14751.0
2019-10-08 15:50:00,428.76,428.91,428.2,428.65,17427.0,428.76,428.91,428.2,428.65,17427.0
2019-10-08 15:55:00,428.65,428.83,428.05,428.07,39876.0,428.65,428.83,428.05,428.07,39876.0
2019-10-09 09:30:00,431.22,431.23,429.72,430.33,7179.0,431.22,431.23,429.72,430.33,7179.0
2019-10-09 09:35:00,430.61,431.51,428.88,429.76,4000.0,430.61,431.51,428.88,429.76,4000.0
2019-10-09 09:40:00,430.16,430.81,430.02,430.81,4280.0,430.16,430.81,430.02,430.81,4280.0
2019-10-09 09:45:00,430.68,431.34,430.63,431.19,3230.0,430.68,431.34,430.63,431.19,3230.0
2019-10-09 09:50:00,431.48,431.48,429.87,429.87,5739.0,431.48,431.48,429.87,429.87,5739.0
2019-10-09 09:55:00,430.0,430.27,429.77,430.27,11400.0,430.0,430.27,429.77,430.27,11400.0
2019-10-09 10:00:00,430.07,430.6,429.83,430.17,3535.0,430.07,430.6,429.83,430.17,3535.0
2019-10-09 10:05:00,430.37,430.57,430.13,430.18,12381.0,430.37,430.57,430.13,430.18,12381.0
2019-10-09 10:10:00,429.99,430.64,429.7,430.15,4080.0,429.99,430.64,429.7,430.15,4080.0
2019-10-09 10:15:00,430.28,430.29,429.33,429.34,5902.0,430.28,430.29,429.33,429.34,5902.0
2019-10-09 10:20:00,429.34,429.74,429.33,429.52,5399.0,429.34,429.74,429.33,429.52,5399.0
2019-10-09 10:25:00,429.42,429.58,429.26,429.47,3040.0,429.42,429.58,429.26,429.47,3040.0
2019-10-09 10:30:00,429.66,429.72,429.32,429.32,2600.0,429.66,429.72,429.32,429.32,2600.0
2019-10-09 10:35:00,429.3,429.65,429.07,429.17,2389.0,429.3,429.65,429.07,429.17,2389.0
2019-10-09 10:40:00,429.24,429.39,429.01,429.13,3805.0,429.24,429.39,429.01,429.13,3805.0
2019-10-09 10:45:00,429.34,429.63,429.34,429.35,1900.0,429.34,429.63,429.34,429.35,1900.0
2019-10-09 10:50:00,429.46,429.6,429.36,429.42,3616.0,429.46,429.6,429.36,429.42,3616.0
2019-10-09 10:55:00,429.27,429.27,428.59,428.76,3200.0,429.27,429.27,428.59,428.76,3200.0
2019-10-09 11:00:00,428.81,428.87,427.76,427.87,3620.0,428.81,428.87,427.76,427.87,3620.0
2019-10-09 11:05:00,427.99,428.0,427.6,427.6,3500.0,427.99,428.0,427.6,427.6,3500.0
2019-10-09 11:10:00,427.76,427.93,427.47,427.93,3600.0,427.76,427.93,427.47,427.93,3600.0
2019-10-09 11:15:00,427.81,428.59,427.81,428.43,3200.0,427.81,428.59,427.81,428.43,3200.0
2019-10-09 11:20:00,428.43,428.86,428.26,428.76,2207.0,428.43,428.86,428.26,428.76,2207.0
2019-10-09 11:25:00,428.62,428.86,428.16,428.24,4307.0,428.62,428.86,428.16,428.24,4307.0
2019-10-09 11:30:00,428.05,428.67,428.04,428.67,15077.0,428.05,428.67,428.04,428.67,15077.0
2019-10-09 11:35:00,428.58,429.04,428.49,428.93,2816.0,428.58,429.04,428.49,428.93,2816.0
2019-10-09 11:40:00,428.87,429.06,428.77,428.77,800.0,428.87,429.06,428.77,428.77,800.0
2019-10-09 11:45:00,428.92,429.42,428.92,429.4,5134.0,428.92,429.42,428.92,429.4,5134.0
2019-10-09 11:50:00,429.54,429.64,429.4,429.43,4886.0,429.54,429.64,429.4,429.43,4886.0
2019-10-09 11:55:00,429.56,429.56,428.8,428.88,6431.0,429.56,429.56,428.8,428.88,6431.0
2019-10-09 12:00:00,428.9,429.1,428.84,428.98,5100.0,428.9,429.1,428.84,428.98,5100.0
2019-10-09 12:05:00,429.13,429.83,429.07,429.83,1300.0,429.13,429.83,429.07,429.83,1300.0
2019-10-09 12:10:00,430.09,430.25,430.06,430.17,2200.0,430.09,430.25,430.06,430.17,2200.0
2019-10-09 12:15:00,430.07,430.11,429.92,430.11,2540.0,430.07,430.11,429.92,430.11,2540.0
2019-10-09 12:20:00,430.16,430.21,430.01,430.01,800.0,430.16,430.21,430.01,430.01,800.0
2019-10-09 12:25:00,429.93,430.02,429.53,429.66,900.0,429.93,430.02,429.53,429.66,900.0
2019-10-09 12:30:00,429.75,430.02,429.75,430.02,1200.0,429.75,430.02,429.75,430.02,1200.0
2019-10-09 12:35:00,430.06,430.28,429.89,429.89,2300.0,430.06,430.28,429.89,429.89,2300.0
2019-10-09 12:40:00,430.01,430.22,429.99,430.07,3340.0,430.01,430.22,429.99,430.07,3340.0
2019-10-09 12:45:00,429.91,429.91,429.72,429.72,400.0,429.91,429.91,429.72,429.72,400.0
2019-10-09 12:50:00,429.93,430.01,429.82,429.97,2300.0,429.93,430.01,429.82,429.97,2300.0
2019-10-09 12:55:00,429.85,430.44,429.73,430.44,6500.0,429.85,430.44,429.73,430.44,6500.0
2019-10-09 13:00:00,430.68,431.0,430.06,430.11,2038.0,430.68,431.0,430.06,430.11,2038.0
2019-10-09 13:05:00,429.91,430.16,429.91,430.09,799.0,429.91,430.16,429.91,430.09,799.0
2019-10-09 13:10:00,430.09,430.28,429.99,430.03,1978.0,430.09,430.28,429.99,430.03,1978.0
2019-10-09 13:15:00,430.14,430.25,430.0,430.0,1200.0,430.14,430.25,430.0,430.0,1200.0
2019-10-09 13:20:00,429.92,429.99,429.87,429.99,1200.0,429.92,429.99,429.87,429.99,1200.0
2019-10-09 13:25:00,429.93,430.31,429.93,430.31,2569.0,429.93,430.31,429.93,430.31,2569.0
2019-10-09 13:30:00,430.32,430.36,430.14,430.14,700.0,430.32,430.36,430.14,430.14,700.0
2019-10-09 13:35:00,429.98,430.34,429.97,430.18,3252.0,429.98,430.34,429.97,430.18,3252.0
2019-10-09 13:40:00,430.08,430.24,429.99,429.99,1006.0,430.08,430.24,429.99,429.99,1006.0
2019-10-09 13:45:00,430.04,430.19,430.03,430.19,1656.0,430.04,430.19,430.03,430.19,1656.0
2019-10-09 13:50:00,430.14,430.27,429.97,429.97,1508.0,430.14,430.27,429.97,429.97,1508.0
2019-10-09 13:55:00,429.93,430.01,429.87,429.88,752.0,429.93,430.01,429.87,429.88,752.0
2019-10-09 14:00:00,429.87,429.9,429.63,429.8,1934.0,429.87,429.9,429.63,429.8,1934.0
2019-10-09 14:05:00,429.9,430.0,429.87,429.87,2200.0,429.9,430.0,429.87,429.87,2200.0
2019-10-09 14:10:00,429.94,430.15,429.73,429.97,2400.0,429.94,430.15,429.73,429.97,2400.0
2019-10-09 14:15:00,430.07,430.07,429.83,430.06,2500.0,430.07,430.07,429.83,430.06,2500.0
2019-10-09 14:20:00,430.08,430.08,429.95,429.96,1700.0,430.08,430.08,429.95,429.96,1700.0
2019-10-09 14:25:00,430.07,430.17,429.98,430.08,1800.0,430.07,430.17,429.98,430.08,1800.0
2019-10-09 14:30:00,429.99,430.24,429.99,430.13,4445.0,429.99,430.24,429.99,430.13,4445.0
2019-10-09 14:35:00,429.96,430.11,429.83,429.92,3408.0,429.96,430.11,429.83,429.92,3408.0
2019-10-09 14:40:00,429.98,430.07,429.75,429.89,8214.0,429.98,430.07,429.75,429.89,8214.0
2019-10-09 14:45:00,429.89,429.94,429.71,429.79,9604.0,429.89,429.94,429.71,429.79,9604.0
2019-10-09 14:50:00,429.87,430.0,429.6,430.0,5000.0,429.87,430.0,429.6,430.0,5000.0
2019-10-09 14:55:00,429.88,430.17,429.87,430.17,1400.0,429.88,430.17,429.87,430.17,1400.0
2019-10-09 15:00:00,430.09,430.35,430.07,430.18,2700.0,430.09,430.35,430.07,430.18,2700.0
2019-10-09 15:05:00,430.29,430.38,430.2,430.31,2004.0,430.29,430.38,430.2,430.31,2004.0
2019-10-09 15:10:00,430.27,430.27,429.92,430.03,2000.0,430.27,430.27,429.92,430.03,2000.0
2019-10-09 15:15:00,430.04,430.11,429.85,429.88,4151.0,430.04,430.11,429.85,429.88,4151.0
2019-10-09 15:20:00,430.0,430.26,429.86,430.22,3212.0,430.0,430.26,429.86,430.22,3212.0
2019-10-09 15:25:00,430.34,430.34,430.03,430.06,6694.0,430.34,430.34,430.03,430.06,6694.0
2019-10-09 15:30:00,430.09,430.09,429.75,430.05,7907.0,430.09,430.09,429.75,430.05,7907.0
2019-10-09 15:35:00,430.13,430.51,430.07,430.18,7100.0,430.13,430.51,430.07,430.18,7100.0
2019-10-09 15:40:00,430.08,430.43,429.11,429.11,17628.0,430.08,430.43,429.11,429.11,17628.0
2019-10-09 15:45:00,428.94,429.38,428.83,429.23,5733.0,428.94,429.38,428.83,429.23,5733.0
2019-10-09 15:50:00,429.4,429.61,429.29,429.45,9901.0,429.4,429.61,429.29,429.45,9901.0
2019-10-09 15:55:00,429.53,429.64,428.91,429.27,24898.0,429.53,429.64,428.91,429.27,24898.0
2019-10-10 09:30:00,428.97,428.97,424.88,428.25,4331.0,428.97,428.97,424.88,428.25,4331.0
2019-10-10 09:35:00,428.24,428.24,426.79,427.04,3416.0,428.24,428.24,426.79,427.04,3416.0
2019-10-10 09:40:00,427.04,427.04,425.54,426.15,3300.0,427.04,427.04,425.54,426.15,3300.0
2019-10-10 09:45:00,426.19,426.36,425.83,426.36,3000.0,426.19,426.36,425.83,426.36,3000.0
2019-10-10 09:50:00,426.44,427.14,426.44,426.61,4090.0,426.44,427.14,426.44,426.61,4090.0
2019-10-10 09:55:00,426.79,427.36,426.78,426.78,4200.0,426.79,427.36,426.78,426.78,4200.0
2019-10-10 10:00:00,426.81,426.96,426.26,426.52,4861.0,426.81,426.96,426.26,426.52,4861.0
2019-10-10 10:05:00,426.31,427.03,426.31,426.71,4319.0,426.31,427.03,426.31,426.71,4319.0
2019-10-10 10:10:00,426.92,426.94,426.64,426.76,1325.0,426.92,426.94,426.64,426.76,1325.0
2019-10-10 10:15:00,427.0,427.45,426.7,427.32,6384.0,427.0,427.45,426.7,427.32,6384.0
2019-10-10 10:20:00,427.19,427.65,427.19,427.23,3500.0,427.19,427.65,427.19,427.23,3500.0
2019-10-10 10:25:00,427.19,427.19,426.74,426.74,906.0,427.19,427.19,426.74,426.74,906.0
2019-10-10 10:30:00,426.97,427.47,426.94,426.94,3464.0,426.97,427.47,426.94,426.94,3464.0
2019-10-10 10:35:00,427.14,427.56,427.04,427.31,2351.0,427.14,427.56,427.04,427.31,2351.0
2019-10-10 10:40:00,427.48,427.63,427.24,427.24,2400.0,427.48,427.63,427.24,427.24,2400.0
2019-10-10 10:45:00,427.56,428.21,427.52,428.06,2700.0,427.56,428.21,427.52,428.06,2700.0
2019-10-10 10:50:00,427.76,428.68,427.76,428.62,3400.0,427.76,428.68,427.76,428.62,3400.0
2019-10-10 10:55:00,428.6,429.03,428.54,429.03,3400.0,428.6,429.03,428.54,429.03,3400.0
2019-10-10 11:00:00,429.12,429.38,428.9,429.15,2600.0,429.12,429.38,428.9,429.15,2600.0
2019-10-10 11:05:00,429.14,429.55,429.1,429.55,3795.0,429.14,429.55,429.1,429.55,3795.0
2019-10-10 11:10:00,429.55,429.8,429.44,429.77,2201.0,429.55,429.8,429.44,429.77,2201.0
2019-10-10 11:15:00,429.74,429.85,429.53,429.64,4450.0,429.74,429.85,429.53,429.64,4450.0
2019-10-10 11:20:00,429.66,429.74,429.25,429.25,2195.0,429.66,429.74,429.25,429.25,2195.0
2019-10-10 11:25:00,429.46,429.91,429.45,429.81,4965.0,429.46,429.91,429.45,429.81,4965.0
2019-10-10 11:30:00,429.92,430.3,429.91,429.97,2400.0,429.92,430.3,429.91,429.97,2400.0
2019-10-10 11:35:00,429.97,430.0,429.84,429.84,1500.0,429.97,430.0,429.84,429.84,1500.0
2019-10-10 11:40:00,429.68,429.68,429.17,429.17,2400.0,429.68,429.68,429.17,429.17,2400.0
2019-10-10 11:45:00,429.27,429.49,429.27,429.35,700.0,429.27,429.49,429.27,429.35,700.0
2019-10-10 11:50:00,429.46,429.46,429.15,429.25,2500.0,429.46,429.46,429.15,429.25,2500.0
2019-10-10 11:55:00,429.31,429.44,429.18,429.23,700.0,429.31,429.44,429.18,429.23,700.0
2019-10-10 12:00:00,429.22,429.25,429.14,429.25,700.0,429.22,429.25,429.14,429.25,700.0
2019-10-10 12:05:00,429.34,429.59,429.33,429.42,2601.0,429.34,429.59,429.33,429.42,2601.0
2019-10-10 12:10:00,429.44,429.63,429.37,429.51,10900.0,429.44,429.63,429.37,429.51,10900.0
2019-10-10 12:15:00,429.52,429.66,429.03,429.03,2400.0,429.52,429.66,429.03,429.03,2400.0
2019-10-10 12:20:00,429.19,429.19,428.84,428.87,1000.0,429.19,429.19,428.84,428.87,1000.0
2019-10-10 12:25:00,428.81,428.81,428.38,428.38,5600.0,428.81,428.81,428.38,428.38,5600.0
2019-10-10 12:30:00,428.28,428.32,427.97,427.97,1600.0,428.28,428.32,427.97,427.97,1600.0
2019-10-10 12:35:00,427.97,427.97,427.94,427.94,200.0,427.97,427.97,427.94,427.94,200.0
2019-10-10 12:40:00,428.0,428.08,427.9,427.9,1195.0,428.0,428.08,427.9,427.9,1195.0
2019-10-10 12:45:00,427.87,428.37,427.87,428.37,1300.0,427.87,428.37,427.87,428.37,1300.0
2019-10-10 12:50:00,428.34,428.73,428.34,428.67,3832.0,428.34,428.73,428.34,428.67,3832.0
2019-10-10 12:55:00,428.73,428.93,428.57,428.93,1300.0,428.73,428.93,428.57,428.93,1300.0
2019-10-10 13:00:00,428.83,429.01,428.8,428.91,1500.0,428.83,429.01,428.8,428.91,1500.0
2019-10-10 13:05:00,428.81,429.18,428.81,429.18,1679.0,428.81,429.18,428.81,429.18,1679.0
2019-10-10 13:10:00,429.1,429.21,429.04,429.04,2281.0,429.1,429.21,429.04,429.04,2281.0
2019-10-10 13:15:00,428.98,428.98,428.72,428.73,2200.0,428.98,428.98,428.72,428.73,2200.0
2019-10-10 13:20:00,428.88,428.98,428.87,428.95,1000.0,428.88,428.98,428.87,428.95,1000.0
2019-10-10 13:25:00,428.92,429.19,428.87,429.12,3673.0,428.92,429.19,428.87,429.12,3673.0
2019-10-10 13:30:00,429.07,429.1,428.48,428.69,26790.0,429.07,429.1,428.48,428.69,26790.0
2019-10-10 13:35:00,428.68,428.7,428.52,428.56,3000.0,428.68,428.7,428.52,428.56,3000.0
2019-10-10 13:40:00,428.58,428.73,428.37,428.38,1600.0,428.58,428.73,428.37,428.38,1600.0
2019-10-10 13:45:00,428.47,428.52,428.24,428.49,14000.0,428.47,428.52,428.24,428.49,14000.0
2019-10-10 13:50:00,428.53,428.54,428.18,428.31,2500.0,428.53,428.54,428.18,428.31,2500.0
2019-10-10 13:55:00,428.25,428.51,428.18,428.21,4223.0,428.25,428.51,428.18,428.21,4223.0
2019-10-10 14:00:00,428.1,428.35,428.1,428.35,1419.0,428.1,428.35,428.1,428.35,1419.0
2019-10-10 14:05:00,428.3,428.31,426.32,426.55,7404.0,428.3,428.31,426.32,426.55,7404.0
2019-10-10 14:10:00,426.57,427.5,426.56,427.45,2302.0,426.57,427.5,426.56,427.45,2302.0
2019-10-10 14:15:00,427.21,427.84,427.2,427.73,10319.0,427.21,427.84,427.2,427.73,10319.0
2019-10-10 14:20:00,427.57,427.75,427.55,427.75,900.0,427.57,427.75,427.55,427.75,900.0
2019-10-10 14:25:00,427.47,427.6,427.38,427.59,2000.0,427.47,427.6,427.38,427.59,2000.0
2019-10-10 14:30:00,427.61,428.01,427.61,428.0,2150.0,427.61,428.01,427.61,428.0,2150.0
2019-10-10 14:35:00,427.84,427.84,427.19,427.19,1200.0,427.84,427.84,427.19,427.19,1200.0
2019-10-10 14:40:00,426.98,427.12,426.88,427.12,450.0,426.98,427.12,426.88,427.12,450.0
2019-10-10 14:45:00,427.02,427.27,427.02,427.2,2068.0,427.02,427.27,427.02,427.2,2068.0
2019-10-10 14:50:00,427.12,427.2,426.89,426.9,2962.0,427.12,427.2,426.89,426.9,2962.0
2019-10-10 14:55:00,426.87,426.95,426.81,426.88,1100.0,426.87,426.95,426.81,426.88,1100.0
2019-10-10 15:00:00,426.89,427.23,426.77,427.05,5322.0,426.89,427.23,426.77,427.05,5322.0
2019-10-10 15:05:00,426.99,427.19,426.93,427.03,4281.0,426.99,427.19,426.93,427.03,4281.0
2019-10-10 15:10:00,427.01,427.23,426.79,427.23,4229.0,427.01,427.23,426.79,427.23,4229.0
2019-10-10 15:15:00,427.27,427.27,426.82,426.94,7620.0,427.27,427.27,426.82,426.94,7620.0
2019-10-10 15:20:00,427.12,427.37,426.92,427.09,5400.0,427.12,427.37,426.92,427.09,5400.0
2019-10-10 15:25:00,427.15,427.28,426.93,427.17,7943.0,427.15,427.28,426.93,427.17,7943.0
2019-10-10 15:30:00,427.26,427.57,427.2,427.46,9922.0,427.26,427.57,427.2,427.46,9922.0
2019-10-10 15:35:00,427.47,427.47,427.16,427.33,4000.0,427.47,427.47,427.16,427.33,4000.0
2019-10-10 15:40:00,427.31,427.32,426.94,427.0,9805.0,427.31,427.32,426.94,427.0,9805.0
2019-10-10 15:45:00,426.94,427.17,426.74,426.9,8800.0,426.94,427.17,426.74,426.9,8800.0
2019-10-10 15:50:00,427.01,427.22,426.66,426.84,12200.0,427.01,427.22,426.66,426.84,12200.0
2019-10-10 15:55:00,426.8,427.13,426.53,426.83,34174.0,426.8,427.13,426.53,426.83,34174.0
2019-10-11 09:30:00,430.22,430.72,429.36,430.0,5975.0,430.22,430.72,429.36,430.0,5975.0
2019-10-11 09:35:00,430.0,430.14,429.56,429.56,4375.0,430.0,430.14,429.56,429.56,4375.0
2019-10-11 09:40:00,429.29,430.49,429.21,430.03,4300.0,429.29,430.49,429.21,430.03,4300.0
2019-10-11 09:45:00,429.77,430.56,429.54,430.37,8428.0,429.77,430.56,429.54,430.37,8428.0
2019-10-11 09:50:00,430.23,430.23,429.0,429.0,2248.0,430.23,430.23,429.0,429.0,2248.0
2019-10-11 09:55:00,429.07,429.87,428.65,429.7,5886.0,429.07,429.87,428.65,429.7,5886.0
2019-10-11 10:00:00,429.56,429.56,429.09,429.09,3736.0,429.56,429.56,429.09,429.09,3736.0
2019-10-11 10:05:00,429.05,429.55,429.03,429.47,19901.0,429.05,429.55,429.03,429.47,19901.0
2019-10-11 10:10:00,429.73,430.08,429.71,430.04,4571.0,429.73,430.08,429.71,430.04,4571.0
2019-10-11 10:15:00,430.22,430.56,429.7,429.7,15400.0,430.22,430.56,429.7,429.7,15400.0
2019-10-11 10:20:00,429.55,430.22,429.23,430.05,6248.0,429.55,430.22,429.23,430.05,6248.0
2019-10-11 10:25:00,430.07,430.22,429.74,429.74,7606.0,430.07,430.22,429.74,429.74,7606.0
2019-10-11 10:30:00,430.03,430.09,429.82,429.99,3300.0,430.03,430.09,429.82,429.99,3300.0
2019-10-11 10:35:00,430.01,430.13,429.83,429.89,3350.0,430.01,430.13,429.83,429.89,3350.0
2019-10-11 10:40:00,429.88,430.16,429.67,429.94,2953.0,429.88,430.16,429.67,429.94,2953.0
2019-10-11 10:45:00,429.85,429.87,429.38,429.51,14380.0,429.85,429.87,429.38,429.51,14380.0
2019-10-11 10:50:00,429.44,430.38,427.8,427.98,70714.0,429.44,430.38,427.8,427.98,70714.0
2019-10-11 10:55:00,427.84,428.64,427.78,428.0,20894.0,427.84,428.64,427.78,428.0,20894.0
2019-10-11 11:00:00,428.02,428.44,427.82,428.05,5200.0,428.02,428.44,427.82,428.05,5200.0
2019-10-11 11:05:00,427.91,428.49,427.58,427.7,5800.0,427.91,428.49,427.58,427.7,5800.0
2019-10-11 11:10:00,427.87,427.87,427.36,427.41,4553.0,427.87,427.87,427.36,427.41,4553.0
2019-10-11 11:15:00,427.52,427.92,426.87,427.56,8755.0,427.52,427.92,426.87,427.56,8755.0
2019-10-11 11:20:00,427.42,427.91,427.32,427.65,5782.0,427.42,427.91,427.32,427.65,5782.0
2019-10-11 11:25:00,427.57,428.37,427.57,428.21,4800.0,427.57,428.37,427.57,428.21,4800.0
2019-10-11 11:30:00,428.31,428.89,428.31,428.33,4761.0,428.31,428.89,428.31,428.33,4761.0
2019-10-11 11:35:00,428.34,428.71,428.1,428.71,3841.0,428.34,428.71,428.1,428.71,3841.0
2019-10-11 11:40:00,428.69,428.84,427.84,428.01,7051.0,428.69,428.84,427.84,428.01,7051.0
2019-10-11 11:45:00,427.94,428.4,427.59,427.79,9410.0,427.94,428.4,427.59,427.79,9410.0
2019-10-11 11:50:00,427.86,428.33,427.74,428.31,3400.0,427.86,428.33,427.74,428.31,3400.0
2019-10-11 11:55:00,428.33,428.5,427.68,427.97,4202.0,428.33,428.5,427.68,427.97,4202.0
2019-10-11 12:00:00,427.97,428.3,427.17,427.42,4428.0,427.97,428.3,427.17,427.42,4428.0
2019-10-11 12:05:00,427.41,427.86,427.41,427.71,3904.0,427.41,427.86,427.41,427.71,3904.0
2019-10-11 12:10:00,427.96,427.99,427.7,427.7,4200.0,427.96,427.99,427.7,427.7,4200.0
2019-10-11 12:15:00,427.6,427.63,427.34,427.49,1700.0,427.6,427.63,427.34,427.49,1700.0
2019-10-11 12:20:00,427.65,427.85,427.47,427.83,2251.0,427.65,427.85,427.47,427.83,2251.0
2019-10-11 12:25:00,427.97,428.38,427.97,428.29,4430.0,427.97,428.38,427.97,428.29,4430.0
2019-10-11 12:30:00,428.37,428.37,426.29,427.32,7736.0,428.37,428.37,426.29,427.32,7736.0
2019-10-11 12:35:00,427.32,427.9,427.32,427.85,2785.0,427.32,427.9,427.32,427.85,2785.0
2019-10-11 12:40:00,427.86,427.86,427.44,427.55,3200.0,427.86,427.86,427.44,427.55,3200.0
2019-10-11 12:45:00,427.56,428.08,427.55,427.91,1600.0,427.56,428.08,427.55,427.91,1600.0
2019-10-11 12:50:00,427.9,428.34,427.9,428.03,4400.0,427.9,428.34,427.9,428.03,4400.0
2019-10-11 12:55:00,428.26,428.32,428.05,428.05,4250.0,428.26,428.32,428.05,428.05,4250.0
2019-10-11 13:00:00,428.12,428.24,427.71,427.72,2716.0,428.12,428.24,427.71,427.72,2716.0
2019-10-11 13:05:00,427.72,427.72,427.37,427.38,1709.0,427.72,427.72,427.37,427.38,1709.0
2019-10-11 13:10:00,427.38,427.54,427.23,427.23,3553.0,427.38,427.54,427.23,427.23,3553.0
2019-10-11 13:15:00,427.24,427.48,427.24,427.44,2876.0,427.24,427.48,427.24,427.44,2876.0
2019-10-11 13:20:00,427.36,427.46,427.28,427.31,1600.0,427.36,427.46,427.28,427.31,1600.0
2019-10-11 13:25:00,427.37,428.99,427.37,427.55,8900.0,427.37,428.99,427.37,427.55,8900.0
2019-10-11 13:30:00,427.68,427.83,427.48,427.62,2296.0,427.68,427.83,427.48,427.62,2296.0
2019-10-11 13:35:00,427.84,427.86,427.84,427.84,300.0,427.84,427.86,427.84,427.84,300.0
2019-10-11 13:40:00,427.97,428.53,427.97,428.51,2387.0,427.97,428.53,427.97,428.51,2387.0
2019-10-11 13:45:00,428.72,428.73,428.23,428.28,3600.0,428.72,428.73,428.23,428.28,3600.0
2019-10-11 13:50:00,428.25,428.26,427.83,428.01,1900.0,428.25,428.26,427.83,428.01,1900.0
2019-10-11 13:55:00,428.09,428.33,428.09,428.22,3000.0,428.09,428.33,428.09,428.22,3000.0
2019-10-11 14:00:00,428.14,428.2,427.85,427.96,31858.0,428.14,428.2,427.85,427.96,31858.0
2019-10-11 14:05:00,428.0,428.04,427.25,427.25,3435.0,428.0,428.04,427.25,427.25,3435.0
2019-10-11 14:10:00,427.21,427.22,426.92,427.07,3884.0,427.21,427.22,426.92,427.07,3884.0
2019-10-11 14:15:00,427.22,427.4,426.96,427.19,4250.0,427.22,427.4,426.96,427.19,4250.0
2019-10-11 14:20:00,427.11,427.29,426.99,427.13,4820.0,427.11,427.29,426.99,427.13,4820.0
2019-10-11 14:25:00,427.22,427.22,426.7,426.7,2621.0,427.22,427.22,426.7,426.7,2621.0
2019-10-11 14:30:00,426.68,426.76,426.35,426.44,5198.0,426.68,426.76,426.35,426.44,5198.0
2019-10-11 14:35:00,426.41,426.73,426.38,426.44,6082.0,426.41,426.73,426.38,426.44,6082.0
2019-10-11 14:40:00,426.43,426.51,426.01,426.1,2300.0,426.43,426.51,426.01,426.1,2300.0
2019-10-11 14:45:00,426.01,426.03,424.95,425.17,42075.0,426.01,426.03,424.95,425.17,42075.0
2019-10-11 14:50:00,425.37,425.53,425.04,425.32,5485.0,425.37,425.53,425.04,425.32,5485.0
2019-10-11 14:55:00,425.31,426.77,425.25,426.77,12508.0,425.31,426.77,425.25,426.77,12508.0
2019-10-11 15:00:00,426.73,426.73,426.27,426.4,5642.0,426.73,426.73,426.27,426.4,5642.0
2019-10-11 15:05:00,426.29,426.37,425.8,425.92,6037.0,426.29,426.37,425.8,425.92,6037.0
2019-10-11 15:10:00,425.92,426.26,425.8,426.25,6100.0,425.92,426.26,425.8,426.25,6100.0
2019-10-11 15:15:00,426.2,426.2,425.39,425.59,8103.0,426.2,426.2,425.39,425.59,8103.0
2019-10-11 15:20:00,425.43,425.57,425.05,425.15,18784.0,425.43,425.57,425.05,425.15,18784.0
2019-10-11 15:25:00,425.23,425.29,425.0,425.05,11988.0,425.23,425.29,425.0,425.05,11988.0
2019-10-11 15:30:00,425.06,425.27,424.69,425.27,17343.0,425.06,425.27,424.69,425.27,17343.0
2019-10-11 15:35:00,425.22,425.44,424.76,425.23,30862.0,425.22,425.44,424.76,425.23,30862.0
2019-10-11 15:40:00,425.22,425.33,424.03,424.03,12500.0,425.22,425.33,424.03,424.03,12500.0
2019-10-11 15:45:00,423.96,424.51,423.46,423.96,27947.0,423.96,424.51,423.46,423.96,27947.0
2019-10-11 15:50:00,423.66,424.04,423.49,423.57,19176.0,423.66,424.04,423.49,423.57,19176.0
2019-10-11 15:55:00,423.68,424.39,422.88,422.88,56082.0,423.68,424.39,422.88,422.88,56082.0
2019-10-14 09:30:00,423.89,423.89,422.73,422.73,5259.0,423.89,423.89,422.73,422.73,5259.0
2019-10-14 09:35:00,424.68,424.68,421.96,421.96,1300.0,424.68,424.68,421.96,421.96,1300.0
2019-10-14 09:40:00,424.69,424.69,422.51,424.18,4340.0,424.69,424.69,422.51,424.18,4340.0
2019-10-14 09:45:00,424.69,424.69,423.25,423.45,4874.0,424.69,424.69,423.25,423.45,4874.0
2019-10-14 09:50:00,423.43,423.67,422.84,423.14,1700.0,423.43,423.67,422.84,423.14,1700.0
2019-10-14 09:55:00,423.3,423.48,422.27,422.64,6778.0,423.3,423.48,422.27,422.64,6778.0
2019-10-14 10:00:00,422.25,422.71,422.08,422.5,3500.0,422.25,422.71,422.08,422.5,3500.0
2019-10-14 10:05:00,422.47,422.5,421.92,421.96,3760.0,422.47,422.5,421.92,421.96,3760.0
2019-10-14 10:10:00,422.29,423.65,422.28,423.53,22700.0,422.29,423.65,422.28,423.53,22700.0
2019-10-14 10:15:00,423.67,423.68,423.22,423.22,9442.0,423.67,423.68,423.22,423.22,9442.0
2019-10-14 10:20:00,423.38,423.81,423.37,423.69,11483.0,423.38,423.81,423.37,423.69,11483.0
2019-10-14 10:25:00,423.63,423.63,423.1,423.16,6800.0,423.63,423.63,423.1,423.16,6800.0
2019-10-14 10:30:00,423.28,423.65,423.19,423.42,5951.0,423.28,423.65,423.19,423.42,5951.0
2019-10-14 10:35:00,423.33,424.21,423.33,423.94,3879.0,423.33,424.21,423.33,423.94,3879.0
2019-10-14 10:40:00,423.92,424.02,423.67,423.87,4183.0,423.92,424.02,423.67,423.87,4183.0
2019-10-14 10:45:00,424.02,424.09,423.74,423.74,1600.0,424.02,424.09,423.74,423.74,1600.0
2019-10-14 10:50:00,423.76,424.01,423.65,423.65,4000.0,423.76,424.01,423.65,423.65,4000.0
2019-10-14 10:55:00,423.65,423.77,423.39,423.45,15326.0,423.65,423.77,423.39,423.45,15326.0
2019-10-14 11:00:00,423.46,423.74,423.44,423.64,3400.0,423.46,423.74,423.44,423.64,3400.0
2019-10-14 11:05:00,423.73,423.79,423.35,423.65,3753.0,423.73,423.79,423.35,423.65,3753.0
2019-10-14 11:10:00,423.63,424.06,423.5,423.87,3700.0,423.63,424.06,423.5,423.87,3700.0
2019-10-14 11:15:00,423.86,424.03,423.78,423.94,3500.0,423.86,424.03,423.78,423.94,3500.0
2019-10-14 11:20:00,423.96,424.14,423.46,423.57,4300.0,423.96,424.14,423.46,423.57,4300.0
2019-10-14 11:25:00,423.54,423.76,423.45,423.46,1802.0,423.54,423.76,423.45,423.46,1802.0
2019-10-14 11:30:00,423.59,423.89,423.34,423.89,1700.0,423.59,423.89,423.34,423.89,1700.0
2019-10-14 11:35:00,423.86,424.0,423.7,423.93,2000.0,423.86,424.0,423.7,423.93,2000.0
2019-10-14 11:40:00,424.03,424.03,423.2,423.2,3400.0,424.03,424.03,423.2,423.2,3400.0
2019-10-14 11:45:00,423.27,423.54,423.24,423.44,1400.0,423.27,423.54,423.24,423.44,1400.0
2019-10-14 11:50:00,423.44,423.65,423.33,423.65,18055.0,423.44,423.65,423.33,423.65,18055.0
2019-10-14 11:55:00,423.7,423.89,423.31,423.55,23513.0,423.7,423.89,423.31,423.55,23513.0
2019-10-14 12:00:00,423.53,423.75,423.38,423.38,6749.0,423.53,423.75,423.38,423.38,6749.0
2019-10-14 12:05:00,423.33,423.53,423.31,423.43,1700.0,423.33,423.53,423.31,423.43,1700.0
2019-10-14 12:10:00,423.39,423.52,423.27,423.52,2400.0,423.39,423.52,423.27,423.52,2400.0
2019-10-14 12:15:00,423.52,423.62,423.31,423.42,2700.0,423.52,423.62,423.31,423.42,2700.0
2019-10-14 12:20:00,423.36,423.36,423.15,423.15,2600.0,423.36,423.36,423.15,423.15,2600.0
2019-10-14 12:25:00,423.14,423.14,422.43,422.57,2250.0,423.14,423.14,422.43,422.57,2250.0
2019-10-14 12:30:00,422.5,422.92,422.49,422.63,2200.0,422.5,422.92,422.49,422.63,2200.0
2019-10-14 12:35:00,422.84,423.17,422.61,422.89,2223.0,422.84,423.17,422.61,422.89,2223.0
2019-10-14 12:40:00,422.88,422.88,422.57,422.57,1200.0,422.88,422.88,422.57,422.57,1200.0
2019-10-14 12:45:00,422.5,422.52,422.34,422.52,900.0,422.5,422.52,422.34,422.52,900.0
2019-10-14 12:50:00,422.52,423.09,422.49,423.09,1200.0,422.52,423.09,422.49,423.09,1200.0
2019-10-14 12:55:00,423.19,423.28,423.02,423.09,4220.0,423.19,423.28,423.02,423.09,4220.0
2019-10-14 13:00:00,423.17,423.22,422.63,422.64,2800.0,423.17,423.22,422.63,422.64,2800.0
2019-10-14 13:05:00,422.71,422.87,422.71,422.74,505.0,422.71,422.87,422.71,422.74,505.0
2019-10-14 13:10:00,422.95,423.14,422.8,423.14,1200.0,422.95,423.14,422.8,423.14,1200.0
2019-10-14 13:15:00,423.28,423.31,422.61,422.71,4386.0,423.28,423.31,422.61,422.71,4386.0
2019-10-14 13:20:00,422.69,422.91,422.68,422.89,991.0,422.69,422.91,422.68,422.89,991.0
2019-10-14 13:25:00,423.01,423.01,422.8,422.92,600.0,423.01,423.01,422.8,422.92,600.0
2019-10-14 13:30:00,422.95,423.09,422.91,422.91,2400.0,422.95,423.09,422.91,422.91,2400.0
2019-10-14 13:35:00,422.88,422.97,422.82,422.97,730.0,422.88,422.97,422.82,422.97,730.0
2019-10-14 13:40:00,422.98,423.15,422.85,423.0,4638.0,422.98,423.15,422.85,423.0,4638.0
2019-10-14 13:45:00,423.0,423.18,422.99,423.02,3000.0,423.0,423.18,422.99,423.02,3000.0
2019-10-14 13:50:00,423.02,423.03,422.72,422.87,3000.0,423.02,423.03,422.72,422.87,3000.0
2019-10-14 13:55:00,423.26,423.37,422.97,422.97,5777.0,423.26,423.37,422.97,422.97,5777.0
2019-10-14 14:00:00,423.03,423.26,422.97,423.0,12690.0,423.03,423.26,422.97,423.0,12690.0
2019-10-14 14:05:00,423.0,423.87,423.0,423.64,6950.0,423.0,423.87,423.0,423.64,6950.0
2019-10-14 14:10:00,423.88,423.88,423.46,423.47,6728.0,423.88,423.88,423.46,423.47,6728.0
2019-10-14 14:15:00,423.48,423.6,423.37,423.39,5835.0,423.48,423.6,423.37,423.39,5835.0
2019-10-14 14:20:00,423.4,423.55,423.4,423.41,1163.0,423.4,423.55,423.4,423.41,1163.0
2019-10-14 14:25:00,423.41,423.55,423.23,423.29,4700.0,423.41,423.55,423.23,423.29,4700.0
2019-10-14 14:30:00,423.31,423.58,423.3,423.55,4100.0,423.31,423.58,423.3,423.55,4100.0
2019-10-14 14:35:00,423.59,423.59,423.45,423.5,3300.0,423.59,423.59,423.45,423.5,3300.0
2019-10-14 14:40:00,423.5,423.66,423.5,423.66,3200.0,423.5,423.66,423.5,423.66,3200.0
2019-10-14 14:45:00,423.65,423.65,423.65,423.65,1000.0,423.65,423.65,423.65,423.65,1000.0
2019-10-14 14:50:00,423.68,423.9,423.65,423.9,3802.0,423.68,423.9,423.65,423.9,3802.0
2019-10-14 14:55:00,423.99,424.12,423.87,423.98,6000.0,423.99,424.12,423.87,423.98,6000.0
2019-10-14 15:00:00,424.0,424.04,423.41,423.41,3320.0,424.0,424.04,423.41,423.41,3320.0
2019-10-14 15:05:00,423.49,423.49,423.19,423.23,1700.0,423.49,423.49,423.19,423.23,1700.0
2019-10-14 15:10:00,423.23,423.34,423.22,423.32,3300.0,423.23,423.34,423.22,423.32,3300.0
2019-10-14 15:15:00,423.32,423.74,423.25,423.53,5080.0,423.32,423.74,423.25,423.53,5080.0
2019-10-14 15:20:00,423.55,423.85,423.46,423.85,5649.0,423.55,423.85,423.46,423.85,5649.0
2019-10-14 15:25:00,423.78,424.0,423.77,423.82,3400.0,423.78,424.0,423.77,423.82,3400.0
2019-10-14 15:30:00,423.79,423.81,423.44,423.44,8170.0,423.79,423.81,423.44,423.44,8170.0
2019-10-14 15:35:00,423.49,423.96,423.48,423.86,6100.0,423.49,423.96,423.48,423.86,6100.0
2019-10-14 15:40:00,423.85,423.86,423.32,423.33,5000.0,423.85,423.86,423.32,423.33,5000.0
2019-10-14 15:45:00,423.33,423.35,422.95,422.97,12827.0,423.33,423.35,422.95,422.97,12827.0
2019-10-14 15:50:00,422.86,423.2,422.82,423.08,13975.0,422.86,423.2,422.82,423.08,13975.0
2019-10-14 15:55:00,423.03,423.31,422.68,423.16,30867.0,423.03,423.31,422.68,423.16,30867.0
2019-10-15 09:30:00,423.87,425.89,422.79,425.89,4073.0,423.87,425.89,422.79,425.89,4073.0
2019-10-15 09:35:00,425.69,427.36,425.64,426.73,5600.0,425.69,427.36,425.64,426.73,5600.0
2019-10-15 09:40:00,426.73,428.19,426.72,427.76,5177.0,426.73,428.19,426.72,427.76,5177.0
2019-10-15 09:45:00,428.05,429.06,427.32,428.63,4049.0,428.05,429.06,427.32,428.63,4049.0
2019-10-15 09:50:00,428.61,429.32,428.48,428.8,7510.0,428.61,429.32,428.48,428.8,7510.0
2019-10-15 09:55:00,428.81,429.47,428.49,429.3,18641.0,428.81,429.47,428.49,429.3,18641.0
2019-10-15 10:00:00,429.23,430.02,429.21,430.02,9900.0,429.23,430.02,429.21,430.02,9900.0
2019-10-15 10:05:00,430.03,430.04,429.77,429.97,15037.0,430.03,430.04,429.77,429.97,15037.0
2019-10-15 10:10:00,429.84,430.11,429.83,429.96,9703.0,429.84,430.11,429.83,429.96,9703.0
2019-10-15 10:15:00,430.07,430.91,430.07,430.51,4440.0,430.07,430.91,430.07,430.51,4440.0
2019-10-15 10:20:00,430.52,430.68,429.78,429.94,3902.0,430.52,430.68,429.78,429.94,3902.0
2019-10-15 10:25:00,429.98,430.13,429.71,429.98,14720.0,429.98,430.13,429.71,429.98,14720.0
2019-10-15 10:30:00,429.97,430.07,429.82,430.04,3251.0,429.97,430.07,429.82,430.04,3251.0
2019-10-15 10:35:00,430.0,430.21,429.82,429.85,10565.0,430.0,430.21,429.82,429.85,10565.0
2019-10-15 10:40:00,429.94,430.31,429.87,430.11,13234.0,429.94,430.31,429.87,430.11,13234.0
2019-10-15 10:45:00,430.06,430.41,430.06,430.24,5700.0,430.06,430.41,430.06,430.24,5700.0
2019-10-15 10:50:00,430.11,430.21,429.96,430.21,2415.0,430.11,430.21,429.96,430.21,2415.0
2019-10-15 10:55:00,430.21,430.59,429.99,430.17,21087.0,430.21,430.59,429.99,430.17,21087.0
2019-10-15 11:00:00,430.34,430.62,430.23,430.5,15101.0,430.34,430.62,430.23,430.5,15101.0
2019-10-15 11:05:00,430.49,431.15,430.26,431.04,32626.0,430.49,431.15,430.26,431.04,32626.0
2019-10-15 11:10:00,431.23,431.6,430.61,430.61,9849.0,431.23,431.6,430.61,430.61,9849.0
2019-10-15 11:15:00,430.65,430.65,429.89,430.5,35605.0,430.65,430.65,429.89,430.5,35605.0
2019-10-15 11:20:00,430.48,430.91,430.08,430.91,44663.0,430.48,430.91,430.08,430.91,44663.0
2019-10-15 11:25:00,431.04,431.5,430.85,431.34,12623.0,431.04,431.5,430.85,431.34,12623.0
2019-10-15 11:30:00,431.46,431.81,431.38,431.51,2775.0,431.46,431.81,431.38,431.51,2775.0
2019-10-15 11:35:00,431.26,431.61,431.19,431.51,86626.0,431.26,431.61,431.19,431.51,86626.0
2019-10-15 11:40:00,431.51,431.76,431.45,431.68,22990.0,431.51,431.76,431.45,431.68,22990.0
2019-10-15 11:45:00,431.69,432.14,431.42,432.14,3733.0,431.69,432.14,431.42,432.14,3733.0
2019-10-15 11:50:00,432.13,432.21,431.83,431.83,6931.0,432.13,432.21,431.83,431.83,6931.0
2019-10-15 11:55:00,431.67,432.05,431.44,431.51,18025.0,431.67,432.05,431.44,431.51,18025.0
2019-10-15 12:00:00,431.57,431.66,431.29,431.47,11401.0,431.57,431.66,431.29,431.47,11401.0
2019-10-15 12:05:00,431.46,431.52,430.84,431.11,30778.0,431.46,431.52,430.84,431.11,30778.0
2019-10-15 12:10:00,431.09,431.3,430.97,431.12,13664.0,431.09,431.3,430.97,431.12,13664.0
2019-10-15 12:15:00,430.99,431.12,430.87,431.08,7044.0,430.99,431.12,430.87,431.08,7044.0
2019-10-15 12:20:00,431.07,431.59,430.97,431.31,8759.0,431.07,431.59,430.97,431.31,8759.0
2019-10-15 12:25:00,431.31,431.44,430.69,430.75,4002.0,431.31,431.44,430.69,430.75,4002.0
2019-10-15 12:30:00,430.99,431.76,430.97,431.29,2920.0,430.99,431.76,430.97,431.29,2920.0
2019-10-15 12:35:00,431.31,431.94,431.31,431.92,1700.0,431.31,431.94,431.31,431.92,1700.0
2019-10-15 12:40:00,432.09,432.09,431.9,431.98,1952.0,432.09,432.09,431.9,431.98,1952.0
2019-10-15 12:45:00,432.19,432.46,432.05,432.46,3400.0,432.19,432.46,432.05,432.46,3400.0
2019-10-15 12:50:00,432.55,432.95,432.55,432.76,2091.0,432.55,432.95,432.55,432.76,2091.0
2019-10-15 12:55:00,432.91,433.87,432.91,433.87,5004.0,432.91,433.87,432.91,433.87,5004.0
2019-10-15 13:00:00,433.69,434.26,433.69,434.12,4500.0,433.69,434.26,433.69,434.12,4500.0
2019-10-15 13:05:00,434.07,434.43,434.0,434.43,3415.0,434.07,434.43,434.0,434.43,3415.0
2019-10-15 13:10:00,434.43,434.43,434.15,434.28,4047.0,434.43,434.43,434.15,434.28,4047.0
2019-10-15 13:15:00,434.19,434.67,434.19,434.49,4016.0,434.19,434.67,434.19,434.49,4016.0
2019-10-15 13:20:00,434.36,434.5,434.16,434.36,3403.0,434.36,434.5,434.16,434.36,3403.0
2019-10-15 13:25:00,434.41,434.62,433.95,434.57,2366.0,434.41,434.62,433.95,434.57,2366.0
2019-10-15 13:30:00,434.56,434.72,434.51,434.6,2700.0,434.56,434.72,434.51,434.6,2700.0
2019-10-15 13:35:00,434.61,434.77,434.53,434.56,2200.0,434.61,434.77,434.53,434.56,2200.0
2019-10-15 13:40:00,434.54,434.56,434.04,434.08,4548.0,434.54,434.56,434.04,434.08,4548.0
2019-10-15 13:45:00,434.09,434.75,434.08,434.67,1500.0,434.09,434.75,434.08,434.67,1500.0
2019-10-15 13:50:00,434.68,434.9,434.67,434.72,1900.0,434.68,434.9,434.67,434.72,1900.0
2019-10-15 13:55:00,434.75,434.87,434.36,434.36,3305.0,434.75,434.87,434.36,434.36,3305.0
2019-10-15 14:00:00,434.51,434.69,434.42,434.64,1900.0,434.51,434.69,434.42,434.64,1900.0
2019-10-15 14:05:00,434.49,434.49,434.08,434.35,1400.0,434.49,434.49,434.08,434.35,1400.0
2019-10-15 14:10:00,434.2,434.76,434.2,434.75,2800.0,434.2,434.76,434.2,434.75,2800.0
2019-10-15 14:15:00,434.78,435.2,434.7,435.1,23225.0,434.78,435.2,434.7,435.1,23225.0
2019-10-15 14:20:00,435.12,435.45,435.03,435.18,4303.0,435.12,435.45,435.03,435.18,4303.0
2019-10-15 14:25:00,435.18,435.18,434.21,434.34,6338.0,435.18,435.18,434.21,434.34,6338.0
2019-10-15 14:30:00,434.36,434.67,434.06,434.13,4762.0,434.36,434.67,434.06,434.13,4762.0
2019-10-15 14:35:00,434.16,434.2,433.97,434.05,2441.0,434.16,434.2,433.97,434.05,2441.0
2019-10-15 14:40:00,434.14,434.18,433.89,433.89,3144.0,434.14,434.18,433.89,433.89,3144.0
2019-10-15 14:45:00,433.73,433.73,433.25,433.37,3800.0,433.73,433.73,433.25,433.37,3800.0
2019-10-15 14:50:00,433.57,433.63,433.26,433.38,1707.0,433.57,433.63,433.26,433.38,1707.0
2019-10-15 14:55:00,433.47,433.67,433.3,433.59,3900.0,433.47,433.67,433.3,433.59,3900.0
2019-10-15 15:00:00,433.59,433.64,433.35,433.59,6385.0,433.59,433.64,433.35,433.59,6385.0
2019-10-15 15:05:00,433.64,433.81,433.52,433.71,4349.0,433.64,433.81,433.52,433.71,4349.0
2019-10-15 15:10:00,433.65,433.87,433.57,433.61,5311.0,433.65,433.87,433.57,433.61,5311.0
2019-10-15 15:15:00,433.69,433.78,433.55,433.66,8927.0,433.69,433.78,433.55,433.66,8927.0
2019-10-15 15:20:00,433.6,433.94,433.6,433.94,35417.0,433.6,433.94,433.6,433.94,35417.0
2019-10-15 15:25:00,433.9,434.2,433.9,434.15,5140.0,433.9,434.2,433.9,434.15,5140.0
2019-10-15 15:30:00,434.17,434.35,433.96,434.14,5742.0,434.17,434.35,433.96,434.14,5742.0
2019-10-15 15:35:00,434.28,434.36,434.14,434.33,4219.0,434.28,434.36,434.14,434.33,4219.0
2019-10-15 15:40:00,434.3,434.3,433.71,433.71,7485.0,434.3,434.3,433.71,433.71,7485.0
2019-10-15 15:45:00,433.66,433.84,432.95,432.96,8258.0,433.66,433.84,432.95,432.96,8258.0
2019-10-15 15:50:00,432.92,433.08,432.79,432.8,9912.0,432.92,433.08,432.79,432.8,9912.0
2019-10-15 15:55:00,432.92,433.25,432.69,432.92,30672.0,432.92,433.25,432.69,432.92,30672.0
2019-10-16 09:30:00,432.85,433.93,430.79,433.93,6988.0,432.85,433.93,430.79,433.93,6988.0
2019-10-16 09:35:00,432.97,433.43,431.67,432.04,8985.0,432.97,433.43,431.67,432.04,8985.0
2019-10-16 09:40:00,431.41,431.44,430.26,431.04,13476.0,431.41,431.44,430.26,431.04,13476.0
2019-10-16 09:45:00,430.74,431.09,430.3,431.09,3523.0,430.74,431.09,430.3,431.09,3523.0
2019-10-16 09:50:00,430.9,431.45,430.42,431.15,6930.0,430.9,431.45,430.42,431.15,6930.0
2019-10-16 09:55:00,431.32,432.33,431.16,432.33,6500.0,431.32,432.33,431.16,432.33,6500.0
2019-10-16 10:00:00,432.19,434.0,432.19,433.27,8201.0,432.19,434.0,432.19,433.27,8201.0
2019-10-16 10:05:00,433.49,434.46,433.06,434.46,2300.0,433.49,434.46,433.06,434.46,2300.0
2019-10-16 10:10:00,434.49,435.75,434.48,434.99,3138.0,434.49,435.75,434.48,434.99,3138.0
2019-10-16 10:15:00,435.19,436.21,435.18,435.31,2802.0,435.19,436.21,435.18,435.31,2802.0
2019-10-16 10:20:00,435.5,435.5,435.12,435.23,2372.0,435.5,435.5,435.12,435.23,2372.0
2019-10-16 10:25:00,435.1,435.75,435.09,435.51,2572.0,435.1,435.75,435.09,435.51,2572.0
2019-10-16 10:30:00,435.4,435.58,434.92,435.15,6616.0,435.4,435.58,434.92,435.15,6616.0
2019-10-16 10:35:00,435.2,435.41,434.91,435.2,10529.0,435.2,435.41,434.91,435.2,10529.0
2019-10-16 10:40:00,435.09,435.09,434.71,434.87,409.0,435.09,435.09,434.71,434.87,409.0
2019-10-16 10:45:00,434.78,434.98,434.52,434.66,3700.0,434.78,434.98,434.52,434.66,3700.0
2019-10-16 10:50:00,434.79,435.54,434.78,435.35,3100.0,434.79,435.54,434.78,435.35,3100.0
2019-10-16 10:55:00,435.35,435.53,435.22,435.46,5178.0,435.35,435.53,435.22,435.46,5178.0
2019-10-16 11:00:00,435.37,436.35,435.37,436.15,6512.0,435.37,436.35,435.37,436.15,6512.0
2019-10-16 11:05:00,436.21,436.72,435.94,436.29,9836.0,436.21,436.72,435.94,436.29,9836.0
2019-10-16 11:10:00,436.27,436.45,436.13,436.34,3311.0,436.27,436.45,436.13,436.34,3311.0
2019-10-16 11:15:00,436.37,437.12,436.26,436.83,18561.0,436.37,437.12,436.26,436.83,18561.0
2019-10-16 11:20:00,436.81,437.16,436.54,436.96,9053.0,436.81,437.16,436.54,436.96,9053.0
2019-10-16 11:25:00,436.82,437.02,436.65,437.0,6594.0,436.82,437.02,436.65,437.0,6594.0
2019-10-16 11:30:00,437.09,437.24,436.7,436.85,4052.0,437.09,437.24,436.7,436.85,4052.0
2019-10-16 11:35:00,436.96,437.31,436.96,437.17,2806.0,436.96,437.31,436.96,437.17,2806.0
2019-10-16 11:40:00,437.3,437.82,437.21,437.82,8302.0,437.3,437.82,437.21,437.82,8302.0
2019-10-16 11:45:00,437.98,438.06,437.74,438.01,5900.0,437.98,438.06,437.74,438.01,5900.0
2019-10-16 11:50:00,438.13,438.27,437.85,438.21,6543.0,438.13,438.27,437.85,438.21,6543.0
2019-10-16 11:55:00,438.21,438.6,438.15,438.45,8049.0,438.21,438.6,438.15,438.45,8049.0
2019-10-16 12:00:00,438.55,438.8,438.19,438.62,8619.0,438.55,438.8,438.19,438.62,8619.0
2019-10-16 12:05:00,438.51,438.66,438.45,438.65,4643.0,438.51,438.66,438.45,438.65,4643.0
2019-10-16 12:10:00,438.55,438.62,438.5,438.53,2893.0,438.55,438.62,438.5,438.53,2893.0
2019-10-16 12:15:00,438.58,438.69,438.47,438.59,7055.0,438.58,438.69,438.47,438.59,7055.0
2019-10-16 12:20:00,438.55,439.18,438.52,439.08,6926.0,438.55,439.18,438.52,439.08,6926.0
2019-10-16 12:25:00,439.19,440.0,439.17,439.42,27925.0,439.19,440.0,439.17,439.42,27925.0
2019-10-16 12:30:00,439.51,439.74,439.23,439.57,7380.0,439.51,439.74,439.23,439.57,7380.0
2019-10-16 12:35:00,439.44,439.8,439.42,439.57,14572.0,439.44,439.8,439.42,439.57,14572.0
2019-10-16 12:40:00,439.58,439.82,439.23,439.23,3800.0,439.58,439.82,439.23,439.23,3800.0
2019-10-16 12:45:00,439.3,439.62,439.18,439.41,8452.0,439.3,439.62,439.18,439.41,8452.0
2019-10-16 12:50:00,439.42,439.43,438.81,438.96,8810.0,439.42,439.43,438.81,438.96,8810.0
2019-10-16 12:55:00,438.97,439.02,438.81,438.9,1300.0,438.97,439.02,438.81,438.9,1300.0
2019-10-16 13:00:00,439.03,439.15,438.6,438.6,2377.0,439.03,439.15,438.6,438.6,2377.0
2019-10-16 13:05:00,438.72,438.77,438.6,438.62,800.0,438.72,438.77,438.6,438.62,800.0
2019-10-16 13:10:00,438.62,438.85,438.62,438.67,1500.0,438.62,438.85,438.62,438.67,1500.0
2019-10-16 13:15:00,438.64,438.89,438.63,438.7,2100.0,438.64,438.89,438.63,438.7,2100.0
2019-10-16 13:20:00,438.84,438.87,438.61,438.7,2100.0,438.84,438.87,438.61,438.7,2100.0
2019-10-16 13:25:00,438.78,439.21,438.66,439.1,3316.0,438.78,439.21,438.66,439.1,3316.0
2019-10-16 13:30:00,439.19,439.19,438.88,438.95,3200.0,439.19,439.19,438.88,438.95,3200.0
2019-10-16 13:35:00,438.86,438.86,438.68,438.75,1801.0,438.86,438.86,438.68,438.75,1801.0
2019-10-16 13:40:00,438.72,438.97,438.72,438.94,3098.0,438.72,438.97,438.72,438.94,3098.0
2019-10-16 13:45:00,438.75,438.92,438.66,438.92,1024.0,438.75,438.92,438.66,438.92,1024.0
2019-10-16 13:50:00,438.84,438.9,438.56,438.56,3387.0,438.84,438.9,438.56,438.56,3387.0
2019-10-16 13:55:00,438.48,438.67,438.12,438.3,3006.0,438.48,438.67,438.12,438.3,3006.0
2019-10-16 14:00:00,438.24,439.06,438.19,439.01,4527.0,438.24,439.06,438.19,439.01,4527.0
2019-10-16 14:05:00,438.99,439.97,438.83,439.64,9490.0,438.99,439.97,438.83,439.64,9490.0
2019-10-16 14:10:00,439.64,439.79,439.5,439.65,1500.0,439.64,439.79,439.5,439.65,1500.0
2019-10-16 14:15:00,439.75,439.75,439.48,439.59,4565.0,439.75,439.75,439.48,439.59,4565.0
2019-10-16 14:20:00,439.69,440.09,439.61,439.73,10699.0,439.69,440.09,439.61,439.73,10699.0
2019-10-16 14:25:00,439.8,439.83,439.46,439.46,1146.0,439.8,439.83,439.46,439.46,1146.0
2019-10-16 14:30:00,439.46,439.88,439.45,439.86,4902.0,439.46,439.88,439.45,439.86,4902.0
2019-10-16 14:35:00,439.94,440.27,439.71,439.75,7200.0,439.94,440.27,439.71,439.75,7200.0
2019-10-16 14:40:00,439.96,440.04,439.8,439.86,4597.0,439.96,440.04,439.8,439.86,4597.0
2019-10-16 14:45:00,439.94,439.99,439.48,439.48,2904.0,439.94,439.99,439.48,439.48,2904.0
2019-10-16 14:50:00,439.36,439.89,439.36,439.88,3430.0,439.36,439.89,439.36,439.88,3430.0
2019-10-16 14:55:00,439.79,439.95,439.45,439.66,6514.0,439.79,439.95,439.45,439.66,6514.0
2019-10-16 15:00:00,439.71,439.71,438.82,439.09,4705.0,439.71,439.71,438.82,439.09,4705.0
2019-10-16 15:05:00,438.98,439.25,438.92,439.12,3711.0,438.98,439.25,438.92,439.12,3711.0
2019-10-16 15:10:00,439.2,439.2,438.66,438.69,7221.0,439.2,439.2,438.66,438.69,7221.0
2019-10-16 15:15:00,438.68,438.85,438.41,438.56,6211.0,438.68,438.85,438.41,438.56,6211.0
2019-10-16 15:20:00,438.48,438.76,438.48,438.76,3022.0,438.48,438.76,438.48,438.76,3022.0
2019-10-16 15:25:00,438.82,438.84,438.59,438.74,5120.0,438.82,438.84,438.59,438.74,5120.0
2019-10-16 15:30:00,438.78,439.29,438.78,438.91,9674.0,438.78,439.29,438.78,438.91,9674.0
2019-10-16 15:35:00,438.91,439.07,438.88,438.94,6660.0,438.91,439.07,438.88,438.94,6660.0
2019-10-16 15:40:00,438.94,438.94,438.25,438.25,7900.0,438.94,438.94,438.25,438.25,7900.0
2019-10-16 15:45:00,438.25,438.63,438.23,438.34,9409.0,438.25,438.63,438.23,438.34,9409.0
2019-10-16 15:50:00,438.32,438.63,438.16,438.53,19138.0,438.32,438.63,438.16,438.53,19138.0
2019-10-16 15:55:00,438.34,438.34,437.65,438.29,28530.0,438.34,438.34,437.65,438.29,28530.0
2019-10-17 09:30:00,439.55,439.58,437.62,439.18,6045.0,439.55,439.58,437.62,439.18,6045.0
2019-10-17 09:35:00,439.25,439.76,437.74,437.74,2600.0,439.25,439.76,437.74,437.74,2600.0
2019-10-17 09:40:00,437.74,439.23,437.32,438.77,6600.0,437.74,439.23,437.32,438.77,6600.0
2019-10-17 09:45:00,438.99,440.31,438.8,440.08,6360.0,438.99,440.31,438.8,440.08,6360.0
2019-10-17 09:50:00,440.35,440.82,440.18,440.58,2590.0,440.35,440.82,440.18,440.58,2590.0
2019-10-17 09:55:00,440.72,441.12,440.6,440.75,3617.0,440.72,441.12,440.6,440.75,3617.0
2019-10-17 10:00:00,440.71,441.2,440.68,440.9,3860.0,440.71,441.2,440.68,440.9,3860.0
2019-10-17 10:05:00,440.87,441.37,440.74,441.14,5144.0,440.87,441.37,440.74,441.14,5144.0
2019-10-17 10:10:00,441.33,441.49,441.15,441.32,2697.0,441.33,441.49,441.15,441.32,2697.0
2019-10-17 10:15:00,441.3,441.45,441.02,441.24,2652.0,441.3,441.45,441.02,441.24,2652.0
2019-10-17 10:20:00,441.38,441.49,441.12,441.12,1202.0,441.38,441.49,441.12,441.12,1202.0
2019-10-17 10:25:00,440.99,441.15,440.58,441.12,3838.0,440.99,441.15,440.58,441.12,3838.0
2019-10-17 10:30:00,441.42,441.42,440.82,441.05,8857.0,441.42,441.42,440.82,441.05,8857.0
2019-10-17 10:35:00,440.84,440.93,440.57,440.9,3514.0,440.84,440.93,440.57,440.9,3514.0
2019-10-17 10:40:00,440.62,441.32,440.62,441.22,4035.0,440.62,441.32,440.62,441.22,4035.0
2019-10-17 10:45:00,441.27,441.36,440.61,440.85,2245.0,441.27,441.36,440.61,440.85,2245.0
2019-10-17 10:50:00,440.93,440.94,440.72,440.74,4028.0,440.93,440.94,440.72,440.74,4028.0
2019-10-17 10:55:00,440.92,440.92,440.92,440.92,100.0,440.92,440.92,440.92,440.92,100.0
2019-10-17 11:00:00,440.85,440.98,440.54,440.91,3400.0,440.85,440.98,440.54,440.91,3400.0
2019-10-17 11:05:00,440.94,441.29,440.87,441.25,7950.0,440.94,441.29,440.87,441.25,7950.0
2019-10-17 11:10:00,441.19,441.61,441.18,441.61,800.0,441.19,441.61,441.18,441.61,800.0
2019-10-17 11:15:00,441.61,441.9,441.58,441.59,900.0,441.61,441.9,441.58,441.59,900.0
2019-10-17 11:20:00,441.71,442.58,441.69,442.28,18200.0,441.71,442.58,441.69,442.28,18200.0
2019-10-17 11:25:00,442.25,442.72,442.25,442.6,1807.0,442.25,442.72,442.25,442.6,1807.0
2019-10-17 11:30:00,442.56,442.75,442.06,442.22,1100.0,442.56,442.75,442.06,442.22,1100.0
2019-10-17 11:35:00,442.25,442.53,442.09,442.53,800.0,442.25,442.53,442.09,442.53,800.0
2019-10-17 11:40:00,442.53,442.65,442.5,442.5,852.0,442.53,442.65,442.5,442.5,852.0
2019-10-17 11:45:00,442.68,442.97,442.52,442.65,1720.0,442.68,442.97,442.52,442.65,1720.0
2019-10-17 11:50:00,442.53,442.62,441.89,442.11,1225.0,442.53,442.62,441.89,442.11,1225.0
2019-10-17 11:55:00,442.18,442.51,442.18,442.51,1200.0,442.18,442.51,442.18,442.51,1200.0
2019-10-17 12:00:00,442.48,442.48,441.54,441.84,2516.0,442.48,442.48,441.54,441.84,2516.0
2019-10-17 12:05:00,441.84,441.84,441.69,441.77,1300.0,441.84,441.84,441.69,441.77,1300.0
2019-10-17 12:10:00,441.73,441.94,441.61,441.94,3000.0,441.73,441.94,441.61,441.94,3000.0
2019-10-17 12:15:00,442.14,442.21,441.79,441.8,500.0,442.14,442.21,441.79,441.8,500.0
2019-10-17 12:20:00,441.7,441.97,441.7,441.76,1700.0,441.7,441.97,441.7,441.76,1700.0
2019-10-17 12:25:00,441.8,441.95,441.65,441.8,2500.0,441.8,441.95,441.65,441.8,2500.0
2019-10-17 12:30:00,441.79,442.03,441.79,442.01,800.0,441.79,442.03,441.79,442.01,800.0
2019-10-17 12:35:00,442.21,442.21,442.06,442.06,600.0,442.21,442.21,442.06,442.06,600.0
2019-10-17 12:40:00,442.09,442.27,441.96,442.27,1400.0,442.09,442.27,441.96,442.27,1400.0
2019-10-17 12:45:00,442.19,442.37,442.06,442.33,800.0,442.19,442.37,442.06,442.33,800.0
2019-10-17 12:50:00,442.51,442.82,442.51,442.82,600.0,442.51,442.82,442.51,442.82,600.0
2019-10-17 12:55:00,443.04,443.44,443.03,443.24,1300.0,443.04,443.44,443.03,443.24,1300.0
2019-10-17 13:00:00,443.22,443.81,443.22,443.73,3800.0,443.22,443.81,443.22,443.73,3800.0
2019-10-17 13:05:00,443.61,443.73,443.46,443.59,4729.0,443.61,443.73,443.46,443.59,4729.0
2019-10-17 13:10:00,443.49,444.61,443.0,444.48,26283.0,443.49,444.61,443.0,444.48,26283.0
2019-10-17 13:15:00,444.52,444.89,444.1,444.59,12067.0,444.52,444.89,444.1,444.59,12067.0
2019-10-17 13:20:00,444.36,445.0,444.36,444.62,7274.0,444.36,445.0,444.36,444.62,7274.0
2019-10-17 13:25:00,444.69,444.95,444.69,444.91,6300.0,444.69,444.95,444.69,444.91,6300.0
2019-10-17 13:30:00,444.86,444.95,444.54,444.67,5700.0,444.86,444.95,444.54,444.67,5700.0
2019-10-17 13:35:00,444.46,444.9,444.46,444.78,1466.0,444.46,444.9,444.46,444.78,1466.0
2019-10-17 13:40:00,444.73,444.73,444.05,444.09,3176.0,444.73,444.73,444.05,444.09,3176.0
2019-10-17 13:45:00,444.09,444.2,443.94,444.1,1550.0,444.09,444.2,443.94,444.1,1550.0
2019-10-17 13:50:00,444.14,444.19,443.95,444.13,2295.0,444.14,444.19,443.95,444.13,2295.0
2019-10-17 13:55:00,444.23,444.88,443.79,444.69,13583.0,444.23,444.88,443.79,444.69,13583.0
2019-10-17 14:00:00,444.57,444.78,443.99,444.0,2300.0,444.57,444.78,443.99,444.0,2300.0
2019-10-17 14:05:00,444.01,444.45,443.99,444.22,5462.0,444.01,444.45,443.99,444.22,5462.0
2019-10-17 14:10:00,444.22,444.33,443.95,443.96,1960.0,444.22,444.33,443.95,443.96,1960.0
2019-10-17 14:15:00,443.96,444.15,443.82,444.09,3300.0,443.96,444.15,443.82,444.09,3300.0
2019-10-17 14:20:00,444.09,444.09,443.8,443.82,1000.0,444.09,444.09,443.8,443.82,1000.0
2019-10-17 14:25:00,443.93,444.24,443.89,444.23,2100.0,443.93,444.24,443.89,444.23,2100.0
2019-10-17 14:30:00,444.12,444.2,443.38,443.71,3408.0,444.12,444.2,443.38,443.71,3408.0
2019-10-17 14:35:00,443.6,443.91,443.53,443.53,3600.0,443.6,443.91,443.53,443.53,3600.0
2019-10-17 14:40:00,443.4,443.4,442.92,443.12,4675.0,443.4,443.4,442.92,443.12,4675.0
2019-10-17 14:45:00,442.88,442.88,442.43,442.6,3900.0,442.88,442.88,442.43,442.6,3900.0
2019-10-17 14:50:00,442.67,443.06,442.6,442.92,9370.0,442.67,443.06,442.6,442.92,9370.0
2019-10-17 14:55:00,442.99,443.05,441.72,441.79,3960.0,442.99,443.05,441.72,441.79,3960.0
2019-10-17 15:00:00,441.88,442.08,441.67,441.94,8494.0,441.88,442.08,441.67,441.94,8494.0
2019-10-17 15:05:00,441.94,441.94,441.29,441.29,5765.0,441.94,441.94,441.29,441.29,5765.0
2019-10-17 15:10:00,441.19,442.12,441.1,441.89,27275.0,441.19,442.12,441.1,441.89,27275.0
2019-10-17 15:15:00,441.86,441.96,440.73,440.81,6283.0,441.86,441.96,440.73,440.81,6283.0
2019-10-17 15:20:00,440.94,441.39,440.71,441.34,19596.0,440.94,441.39,440.71,441.34,19596.0
2019-10-17 15:25:00,441.45,441.57,441.14,441.14,6290.0,441.45,441.57,441.14,441.14,6290.0
2019-10-17 15:30:00,441.24,441.72,441.18,441.69,13035.0,441.24,441.72,441.18,441.69,13035.0
2019-10-17 15:35:00,441.69,442.27,441.65,442.0,9361.0,441.69,442.27,441.65,442.0,9361.0
2019-10-17 15:40:00,442.03,442.23,441.84,441.93,10227.0,442.03,442.23,441.84,441.93,10227.0
2019-10-17 15:45:00,441.87,442.17,441.76,442.04,13426.0,441.87,442.17,441.76,442.04,13426.0
2019-10-17 15:50:00,442.02,442.18,441.78,441.8,9153.0,442.02,442.18,441.78,441.8,9153.0
2019-10-17 15:55:00,441.6,442.16,441.21,441.99,34990.0,441.6,442.16,441.21,441.99,34990.0
2019-10-18 09:30:00,443.79,444.41,440.96,440.96,60478.0,443.79,444.41,440.96,440.96,60478.0
2019-10-18 09:35:00,440.02,441.56,440.02,441.06,3032.0,440.02,441.56,440.02,441.06,3032.0
2019-10-18 09:40:00,441.02,441.02,440.14,440.81,1100.0,441.02,441.02,440.14,440.81,1100.0
2019-10-18 09:45:00,440.73,442.65,440.72,442.26,4200.0,440.73,442.65,440.72,442.26,4200.0
2019-10-18 09:50:00,442.28,442.64,441.97,442.48,5650.0,442.28,442.64,441.97,442.48,5650.0
2019-10-18 09:55:00,442.53,442.53,442.15,442.35,5734.0,442.53,442.53,442.15,442.35,5734.0
2019-10-18 10:00:00,442.3,442.31,441.01,441.34,6130.0,442.3,442.31,441.01,441.34,6130.0
2019-10-18 10:05:00,441.28,441.58,440.98,441.2,1700.0,441.28,441.58,440.98,441.2,1700.0
2019-10-18 10:10:00,441.33,441.53,440.94,441.06,3000.0,441.33,441.53,440.94,441.06,3000.0
2019-10-18 10:15:00,440.99,440.99,440.51,440.71,5127.0,440.99,440.99,440.51,440.71,5127.0
2019-10-18 10:20:00,440.68,440.88,440.6,440.66,3255.0,440.68,440.88,440.6,440.66,3255.0
2019-10-18 10:25:00,440.65,441.18,440.65,441.16,3200.0,440.65,441.18,440.65,441.16,3200.0
2019-10-18 10:30:00,441.36,442.05,441.09,442.05,5749.0,441.36,442.05,441.09,442.05,5749.0
2019-10-18 10:35:00,441.95,442.58,441.95,442.47,2630.0,441.95,442.58,441.95,442.47,2630.0
2019-10-18 10:40:00,442.46,442.49,441.6,441.67,3992.0,442.46,442.49,441.6,441.67,3992.0
2019-10-18 10:45:00,441.67,441.84,441.46,441.84,1415.0,441.67,441.84,441.46,441.84,1415.0
2019-10-18 10:50:00,441.83,442.05,441.52,441.52,1400.0,441.83,442.05,441.52,441.52,1400.0
2019-10-18 10:55:00,441.37,441.79,441.37,441.71,1725.0,441.37,441.79,441.37,441.71,1725.0
2019-10-18 11:00:00,441.6,441.6,441.3,441.38,2900.0,441.6,441.6,441.3,441.38,2900.0
2019-10-18 11:05:00,441.3,441.44,441.09,441.28,2968.0,441.3,441.44,441.09,441.28,2968.0
2019-10-18 11:10:00,441.43,441.83,441.41,441.83,1000.0,441.43,441.83,441.41,441.83,1000.0
2019-10-18 11:15:00,441.73,441.83,441.51,441.83,1900.0,441.73,441.83,441.51,441.83,1900.0
2019-10-18 11:20:00,441.83,442.27,441.83,442.17,2800.0,441.83,442.27,441.83,442.17,2800.0
2019-10-18 11:25:00,442.0,442.09,441.87,441.87,1100.0,442.0,442.09,441.87,441.87,1100.0
2019-10-18 11:30:00,441.91,441.91,441.55,441.55,2400.0,441.91,441.91,441.55,441.55,2400.0
2019-10-18 11:35:00,441.64,441.71,441.3,441.58,1600.0,441.64,441.71,441.3,441.58,1600.0
2019-10-18 11:40:00,441.57,441.71,440.95,441.19,4000.0,441.57,441.71,440.95,441.19,4000.0
2019-10-18 11:45:00,441.29,441.29,440.95,441.11,3200.0,441.29,441.29,440.95,441.11,3200.0
2019-10-18 11:50:00,441.02,441.04,440.54,440.76,3062.0,441.02,441.04,440.54,440.76,3062.0
2019-10-18 11:55:00,441.03,441.03,440.69,440.81,1700.0,441.03,441.03,440.69,440.81,1700.0
2019-10-18 12:00:00,440.67,440.9,440.64,440.76,1600.0,440.67,440.9,440.64,440.76,1600.0
2019-10-18 12:05:00,440.86,441.0,440.48,440.55,2300.0,440.86,441.0,440.48,440.55,2300.0
2019-10-18 12:10:00,440.51,440.72,440.37,440.37,2800.0,440.51,440.72,440.37,440.37,2800.0
2019-10-18 12:15:00,440.15,440.27,439.72,439.72,2600.0,440.15,440.27,439.72,439.72,2600.0
2019-10-18 12:20:00,439.65,439.96,439.6,439.7,1300.0,439.65,439.96,439.6,439.7,1300.0
2019-10-18 12:25:00,439.84,439.84,439.71,439.71,1201.0,439.84,439.84,439.71,439.71,1201.0
2019-10-18 12:30:00,439.62,440.15,439.62,440.01,2400.0,439.62,440.15,439.62,440.01,2400.0
2019-10-18 12:35:00,440.04,440.07,439.64,439.64,1816.0,440.04,440.07,439.64,439.64,1816.0
2019-10-18 12:40:00,439.63,440.15,439.63,440.03,2925.0,439.63,440.15,439.63,440.03,2925.0
2019-10-18 12:45:00,440.14,440.14,439.91,440.13,1000.0,440.14,440.14,439.91,440.13,1000.0
2019-10-18 12:50:00,440.25,440.32,440.0,440.27,1933.0,440.25,440.32,440.0,440.27,1933.0
2019-10-18 12:55:00,440.32,440.32,440.02,440.17,1137.0,440.32,440.32,440.02,440.17,1137.0
2019-10-18 13:00:00,440.11,440.25,440.06,440.09,1100.0,440.11,440.25,440.06,440.09,1100.0
2019-10-18 13:05:00,440.17,440.56,440.1,440.28,1500.0,440.17,440.56,440.1,440.28,1500.0
2019-10-18 13:10:00,440.27,440.51,440.27,440.44,900.0,440.27,440.51,440.27,440.44,900.0
2019-10-18 13:15:00,440.55,440.81,440.42,440.44,7505.0,440.55,440.81,440.42,440.44,7505.0
2019-10-18 13:20:00,440.51,440.61,440.26,440.58,1200.0,440.51,440.61,440.26,440.58,1200.0
2019-10-18 13:25:00,440.58,440.71,440.49,440.7,900.0,440.58,440.71,440.49,440.7,900.0
2019-10-18 13:30:00,440.74,441.21,440.71,441.2,2400.0,440.74,441.21,440.71,441.2,2400.0
2019-10-18 13:35:00,441.19,441.2,440.64,440.7,10900.0,441.19,441.2,440.64,440.7,10900.0
2019-10-18 13:40:00,440.64,440.75,440.51,440.75,3200.0,440.64,440.75,440.51,440.75,3200.0
2019-10-18 13:45:00,440.73,440.79,440.59,440.73,2400.0,440.73,440.79,440.59,440.73,2400.0
2019-10-18 13:50:00,440.77,440.81,440.57,440.65,1500.0,440.77,440.81,440.57,440.65,1500.0
2019-10-18 13:55:00,440.62,440.64,440.29,440.4,1100.0,440.62,440.64,440.29,440.4,1100.0
2019-10-18 14:00:00,440.38,440.38,440.08,440.08,900.0,440.38,440.38,440.08,440.08,900.0
2019-10-18 14:05:00,440.13,440.14,440.02,440.08,1330.0,440.13,440.14,440.02,440.08,1330.0
2019-10-18 14:10:00,440.03,440.09,439.99,440.09,600.0,440.03,440.09,439.99,440.09,600.0
2019-10-18 14:15:00,440.09,440.65,440.09,440.57,1200.0,440.09,440.65,440.09,440.57,1200.0
2019-10-18 14:20:00,440.56,440.68,440.56,440.64,1050.0,440.56,440.68,440.56,440.64,1050.0
2019-10-18 14:25:00,440.72,441.04,440.71,441.04,900.0,440.72,441.04,440.71,441.04,900.0
2019-10-18 14:30:00,441.01,441.04,440.56,440.56,3862.0,441.01,441.04,440.56,440.56,3862.0
2019-10-18 14:35:00,440.43,440.55,440.43,440.43,700.0,440.43,440.55,440.43,440.43,700.0
2019-10-18 14:40:00,440.53,440.68,440.53,440.68,636.0,440.53,440.68,440.53,440.68,636.0
2019-10-18 14:45:00,440.75,440.79,440.61,440.79,1839.0,440.75,440.79,440.61,440.79,1839.0
2019-10-18 14:50:00,440.67,440.93,440.67,440.85,1800.0,440.67,440.93,440.67,440.85,1800.0
2019-10-18 14:55:00,440.84,440.84,440.6,440.65,7001.0,440.84,440.84,440.6,440.65,7001.0
2019-10-18 15:00:00,440.62,440.93,440.61,440.68,3436.0,440.62,440.93,440.61,440.68,3436.0
2019-10-18 15:05:00,440.81,440.87,440.72,440.83,1500.0,440.81,440.87,440.72,440.83,1500.0
2019-10-18 15:10:00,440.68,440.97,440.6,440.97,3138.0,440.68,440.97,440.6,440.97,3138.0
2019-10-18 15:15:00,440.85,441.05,440.79,440.85,3165.0,440.85,441.05,440.79,440.85,3165.0
2019-10-18 15:20:00,440.89,440.89,440.77,440.81,2700.0,440.89,440.89,440.77,440.81,2700.0
2019-10-18 15:25:00,440.94,440.94,440.74,440.74,2302.0,440.94,440.94,440.74,440.74,2302.0
2019-10-18 15:30:00,440.78,440.82,440.66,440.81,4105.0,440.78,440.82,440.66,440.81,4105.0
2019-10-18 15:35:00,440.77,440.97,440.67,440.81,4269.0,440.77,440.97,440.67,440.81,4269.0
2019-10-18 15:40:00,440.75,440.86,440.66,440.75,3727.0,440.75,440.86,440.66,440.75,3727.0
2019-10-18 15:45:00,440.67,440.98,440.67,440.78,5800.0,440.67,440.98,440.67,440.78,5800.0
2019-10-18 15:50:00,440.85,441.01,440.7,441.01,6914.0,440.85,441.01,440.7,441.01,6914.0
2019-10-18 15:55:00,441.06,441.06,440.05,440.06,24751.0,441.06,441.06,440.05,440.06,24751.0
2019-10-21 09:30:00,442.22,444.99,439.85,440.89,7040.0,442.22,444.99,439.85,440.89,7040.0
2019-10-21 09:35:00,440.54,441.33,440.38,440.9,2612.0,440.54,441.33,440.38,440.9,2612.0
2019-10-21 09:40:00,440.56,440.64,439.83,439.83,4464.0,440.56,440.64,439.83,439.83,4464.0
2019-10-21 09:45:00,440.0,440.0,439.26,439.66,2793.0,440.0,440.0,439.26,439.66,2793.0
2019-10-21 09:50:00,439.63,439.84,439.41,439.84,1300.0,439.63,439.84,439.41,439.84,1300.0
2019-10-21 09:55:00,439.68,439.9,438.91,438.94,2049.0,439.68,439.9,438.91,438.94,2049.0
2019-10-21 10:00:00,439.0,439.45,439.0,439.34,3500.0,439.0,439.45,439.0,439.34,3500.0
2019-10-21 10:05:00,439.19,440.19,439.02,439.84,1850.0,439.19,440.19,439.02,439.84,1850.0
2019-10-21 10:10:00,439.83,440.66,439.73,440.62,1400.0,439.83,440.66,439.73,440.62,1400.0
2019-10-21 10:15:00,440.83,440.88,440.38,440.77,5400.0,440.83,440.88,440.38,440.77,5400.0
2019-10-21 10:20:00,440.82,441.31,440.65,441.13,1234.0,440.82,441.31,440.65,441.13,1234.0
2019-10-21 10:25:00,441.31,441.39,440.84,441.34,3192.0,441.31,441.39,440.84,441.34,3192.0
2019-10-21 10:30:00,441.31,441.32,440.82,441.15,1807.0,441.31,441.32,440.82,441.15,1807.0
2019-10-21 10:35:00,441.15,442.1,440.97,442.1,3200.0,441.15,442.1,440.97,442.1,3200.0
2019-10-21 10:40:00,442.26,442.46,441.96,441.96,2010.0,442.26,442.46,441.96,441.96,2010.0
2019-10-21 10:45:00,442.02,442.23,441.9,441.91,2426.0,442.02,442.23,441.9,441.91,2426.0
2019-10-21 10:50:00,441.91,441.95,441.69,441.69,1783.0,441.91,441.95,441.69,441.69,1783.0
2019-10-21 10:55:00,441.86,441.89,440.73,440.82,2800.0,441.86,441.89,440.73,440.82,2800.0
2019-10-21 11:00:00,440.75,441.26,440.72,441.26,3200.0,440.75,441.26,440.72,441.26,3200.0
2019-10-21 11:05:00,441.26,441.26,440.76,440.95,2600.0,441.26,441.26,440.76,440.95,2600.0
2019-10-21 11:10:00,440.88,441.26,440.65,440.77,1800.0,440.88,441.26,440.65,440.77,1800.0
2019-10-21 11:15:00,440.76,440.76,439.61,439.61,1900.0,440.76,440.76,439.61,439.61,1900.0
2019-10-21 11:20:00,439.65,440.29,439.38,440.24,2700.0,439.65,440.29,439.38,440.24,2700.0
2019-10-21 11:25:00,440.29,440.48,440.24,440.43,2550.0,440.29,440.48,440.24,440.43,2550.0
2019-10-21 11:30:00,440.43,440.49,440.13,440.49,1800.0,440.43,440.49,440.13,440.49,1800.0
2019-10-21 11:35:00,440.49,440.49,439.49,439.75,2100.0,440.49,440.49,439.49,439.75,2100.0
2019-10-21 11:40:00,439.73,439.77,439.02,439.12,2050.0,439.73,439.77,439.02,439.12,2050.0
2019-10-21 11:45:00,438.92,439.31,438.92,439.09,1200.0,438.92,439.31,438.92,439.09,1200.0
2019-10-21 11:50:00,439.29,439.29,438.79,439.07,2007.0,439.29,439.29,438.79,439.07,2007.0
2019-10-21 11:55:00,439.11,439.11,438.71,438.71,3849.0,439.11,439.11,438.71,438.71,3849.0
2019-10-21 12:00:00,438.6,438.69,438.23,438.69,1800.0,438.6,438.69,438.23,438.69,1800.0
2019-10-21 12:05:00,438.74,438.9,438.71,438.78,1400.0,438.74,438.9,438.71,438.78,1400.0
2019-10-21 12:10:00,438.7,438.84,438.64,438.65,1000.0,438.7,438.84,438.64,438.65,1000.0
2019-10-21 12:15:00,438.65,438.65,438.13,438.29,1200.0,438.65,438.65,438.13,438.29,1200.0
2019-10-21 12:20:00,438.19,438.32,438.05,438.19,1300.0,438.19,438.32,438.05,438.19,1300.0
2019-10-21 12:25:00,438.18,438.41,438.18,438.41,1300.0,438.18,438.41,438.18,438.41,1300.0
2019-10-21 12:30:00,438.45,438.49,438.3,438.38,4535.0,438.45,438.49,438.3,438.38,4535.0
2019-10-21 12:35:00,438.34,438.5,438.18,438.5,4606.0,438.34,438.5,438.18,438.5,4606.0
2019-10-21 12:40:00,438.43,438.57,438.2,438.2,3004.0,438.43,438.57,438.2,438.2,3004.0
2019-10-21 12:45:00,438.26,438.55,438.2,438.55,3261.0,438.26,438.55,438.2,438.55,3261.0
2019-10-21 12:50:00,438.54,438.65,438.37,438.37,2533.0,438.54,438.65,438.37,438.37,2533.0
2019-10-21 12:55:00,438.4,438.49,438.35,438.37,800.0,438.4,438.49,438.35,438.37,800.0
2019-10-21 13:00:00,438.3,438.4,437.93,438.04,24500.0,438.3,438.4,437.93,438.04,24500.0
2019-10-21 13:05:00,438.12,438.34,438.05,438.11,1900.0,438.12,438.34,438.05,438.11,1900.0
2019-10-21 13:10:00,438.02,438.16,437.86,438.11,1400.0,438.02,438.16,437.86,438.11,1400.0
2019-10-21 13:15:00,438.13,438.14,438.03,438.03,754.0,438.13,438.14,438.03,438.03,754.0
2019-10-21 13:20:00,437.95,438.01,437.87,437.93,2385.0,437.95,438.01,437.87,437.93,2385.0
2019-10-21 13:25:00,437.95,438.04,437.92,437.95,2700.0,437.95,438.04,437.92,437.95,2700.0
2019-10-21 13:30:00,437.94,438.06,437.92,438.0,25200.0,437.94,438.06,437.92,438.0,25200.0
2019-10-21 13:35:00,438.0,438.0,437.8,437.8,950.0,438.0,438.0,437.8,437.8,950.0
2019-10-21 13:40:00,437.9,438.23,437.82,438.23,2799.0,437.9,438.23,437.82,438.23,2799.0
2019-10-21 13:45:00,438.16,438.24,438.02,438.02,1702.0,438.16,438.24,438.02,438.02,1702.0
2019-10-21 13:50:00,438.04,438.17,437.98,438.03,1526.0,438.04,438.17,437.98,438.03,1526.0
2019-10-21 13:55:00,437.99,438.01,437.98,437.98,600.0,437.99,438.01,437.98,437.98,600.0
2019-10-21 14:00:00,437.98,438.16,437.86,438.08,3315.0,437.98,438.16,437.86,438.08,3315.0
2019-10-21 14:05:00,438.1,438.36,438.09,438.32,2805.0,438.1,438.36,438.09,438.32,2805.0
2019-10-21 14:10:00,438.33,438.38,437.82,437.83,23937.0,438.33,438.38,437.82,437.83,23937.0
2019-10-21 14:15:00,437.82,437.89,437.42,437.42,14000.0,437.82,437.89,437.42,437.42,14000.0
2019-10-21 14:20:00,437.42,437.58,437.3,437.53,4200.0,437.42,437.58,437.3,437.53,4200.0
2019-10-21 14:25:00,437.59,437.73,437.39,437.43,1800.0,437.59,437.73,437.39,437.43,1800.0
2019-10-21 14:30:00,437.42,437.76,437.4,437.76,3800.0,437.42,437.76,437.4,437.76,3800.0
2019-10-21 14:35:00,437.78,438.09,437.78,438.09,2605.0,437.78,438.09,437.78,438.09,2605.0
2019-10-21 14:40:00,438.15,438.15,437.92,437.94,1200.0,438.15,438.15,437.92,437.94,1200.0
2019-10-21 14:45:00,437.91,438.02,437.88,437.92,2111.0,437.91,438.02,437.88,437.92,2111.0
2019-10-21 14:50:00,437.93,437.99,437.87,437.91,2100.0,437.93,437.99,437.87,437.91,2100.0
2019-10-21 14:55:00,437.82,437.91,437.59,437.59,1900.0,437.82,437.91,437.59,437.59,1900.0
2019-10-21 15:00:00,437.58,437.75,437.56,437.62,3044.0,437.58,437.75,437.56,437.62,3044.0
2019-10-21 15:05:00,437.55,437.55,437.45,437.51,798.0,437.55,437.55,437.45,437.51,798.0
2019-10-21 15:10:00,437.52,437.78,437.38,437.38,7511.0,437.52,437.78,437.38,437.38,7511.0
2019-10-21 15:15:00,437.44,437.51,437.39,437.45,2800.0,437.44,437.51,437.39,437.45,2800.0
2019-10-21 15:20:00,437.48,437.48,437.28,437.28,1900.0,437.48,437.48,437.28,437.28,1900.0
2019-10-21 15:25:00,437.26,437.47,437.26,437.44,4300.0,437.26,437.47,437.26,437.44,4300.0
2019-10-21 15:30:00,437.47,437.67,437.43,437.46,5856.0,437.47,437.67,437.43,437.46,5856.0
2019-10-21 15:35:00,437.46,437.48,437.28,437.28,3100.0,437.46,437.48,437.28,437.28,3100.0
2019-10-21 15:40:00,437.29,437.66,437.29,437.42,8000.0,437.29,437.66,437.29,437.42,8000.0
2019-10-21 15:45:00,437.4,437.57,437.27,437.5,14500.0,437.4,437.57,437.27,437.5,14500.0
2019-10-21 15:50:00,437.53,438.18,437.48,438.18,20349.0,437.53,438.18,437.48,438.18,20349.0
2019-10-21 15:55:00,438.19,438.49,437.85,437.91,33459.0,438.19,438.49,437.85,437.91,33459.0
2019-10-22 09:30:00,437.04,437.39,435.87,437.36,7711.0,437.04,437.39,435.87,437.36,7711.0
2019-10-22 09:35:00,437.14,437.52,435.95,436.66,2700.0,437.14,437.52,435.95,436.66,2700.0
2019-10-22 09:40:00,437.75,438.13,436.77,438.13,12700.0,437.75,438.13,436.77,438.13,12700.0
2019-10-22 09:45:00,438.14,438.54,437.72,438.15,8608.0,438.14,438.54,437.72,438.15,8608.0
2019-10-22 09:50:00,438.41,438.64,438.11,438.21,3700.0,438.41,438.64,438.11,438.21,3700.0
2019-10-22 09:55:00,438.21,438.44,437.79,437.84,2800.0,438.21,438.44,437.79,437.84,2800.0
2019-10-22 10:00:00,437.47,437.88,437.42,437.88,1300.0,437.47,437.88,437.42,437.88,1300.0
2019-10-22 10:05:00,437.89,438.03,437.51,437.79,1925.0,437.89,438.03,437.51,437.79,1925.0
2019-10-22 10:10:00,437.77,438.19,437.55,438.02,2600.0,437.77,438.19,437.55,438.02,2600.0
2019-10-22 10:15:00,438.07,438.07,437.28,438.0,2600.0,438.07,438.07,437.28,438.0,2600.0
2019-10-22 10:20:00,438.12,438.27,437.77,437.84,1901.0,438.12,438.27,437.77,437.84,1901.0
2019-10-22 10:25:00,437.68,438.57,437.68,438.5,3298.0,437.68,438.57,437.68,438.5,3298.0
2019-10-22 10:30:00,438.4,439.01,438.39,438.83,4850.0,438.4,439.01,438.39,438.83,4850.0
2019-10-22 10:35:00,438.67,438.91,438.0,438.26,8028.0,438.67,438.91,438.0,438.26,8028.0
2019-10-22 10:40:00,438.08,438.34,437.57,438.0,26055.0,438.08,438.34,437.57,438.0,26055.0
2019-10-22 10:45:00,438.27,438.81,437.78,437.85,22976.0,438.27,438.81,437.78,437.85,22976.0
2019-10-22 10:50:00,438.08,438.08,437.34,437.68,4958.0,438.08,438.08,437.34,437.68,4958.0
2019-10-22 10:55:00,437.92,438.4,437.79,438.09,3025.0,437.92,438.4,437.79,438.09,3025.0
2019-10-22 11:00:00,437.85,438.73,437.85,437.9,4508.0,437.85,438.73,437.85,437.9,4508.0
2019-10-22 11:05:00,437.94,438.55,437.8,438.45,3343.0,437.94,438.55,437.8,438.45,3343.0
2019-10-22 11:10:00,438.31,438.31,437.63,437.91,8984.0,438.31,438.31,437.63,437.91,8984.0
2019-10-22 11:15:00,437.87,438.12,437.17,437.48,3600.0,437.87,438.12,437.17,437.48,3600.0
2019-10-22 11:20:00,437.6,437.72,437.19,437.19,1800.0,437.6,437.72,437.19,437.19,1800.0
2019-10-22 11:25:00,437.25,437.35,437.07,437.31,2222.0,437.25,437.35,437.07,437.31,2222.0
2019-10-22 11:30:00,437.08,437.08,436.62,436.8,3411.0,437.08,437.08,436.62,436.8,3411.0
2019-10-22 11:35:00,436.77,436.97,436.43,436.58,3300.0,436.77,436.97,436.43,436.58,3300.0
2019-10-22 11:40:00,436.5,436.61,435.96,436.14,3827.0,436.5,436.61,435.96,436.14,3827.0
2019-10-22 11:45:00,436.18,436.68,436.17,436.32,9687.0,436.18,436.68,436.17,436.32,9687.0
2019-10-22 11:50:00,436.34,436.62,436.34,436.55,2410.0,436.34,436.62,436.34,436.55,2410.0
2019-10-22 11:55:00,436.67,436.73,436.35,436.48,2400.0,436.67,436.73,436.35,436.48,2400.0
2019-10-22 12:00:00,436.37,437.17,436.32,437.15,2600.0,436.37,437.17,436.32,437.15,2600.0
2019-10-22 12:05:00,437.32,437.47,436.91,437.09,7789.0,437.32,437.47,436.91,437.09,7789.0
2019-10-22 12:10:00,437.0,437.65,437.0,437.65,3601.0,437.0,437.65,437.0,437.65,3601.0
2019-10-22 12:15:00,437.5,437.7,437.13,437.2,8100.0,437.5,437.7,437.13,437.2,8100.0
2019-10-22 12:20:00,437.24,437.64,437.24,437.63,7148.0,437.24,437.64,437.24,437.63,7148.0
2019-10-22 12:25:00,437.75,438.81,437.67,438.66,3352.0,437.75,438.81,437.67,438.66,3352.0
2019-10-22 12:30:00,438.5,439.1,438.5,439.1,2511.0,438.5,439.1,438.5,439.1,2511.0
2019-10-22 12:35:00,439.22,440.09,439.18,439.82,6310.0,439.22,440.09,439.18,439.82,6310.0
2019-10-22 12:40:00,439.9,440.33,439.89,440.24,3309.0,439.9,440.33,439.89,440.24,3309.0
2019-10-22 12:45:00,440.26,440.4,440.16,440.39,2021.0,440.26,440.4,440.16,440.39,2021.0
2019-10-22 12:50:00,440.45,440.74,440.45,440.7,1200.0,440.45,440.74,440.45,440.7,1200.0
2019-10-22 12:55:00,440.83,441.01,440.52,440.52,1783.0,440.83,441.01,440.52,440.52,1783.0
2019-10-22 13:00:00,440.64,440.8,440.12,440.12,10148.0,440.64,440.8,440.12,440.12,10148.0
2019-10-22 13:05:00,440.18,440.18,439.66,439.66,4298.0,440.18,440.18,439.66,439.66,4298.0
2019-10-22 13:10:00,439.67,439.76,439.5,439.64,3427.0,439.67,439.76,439.5,439.64,3427.0
2019-10-22 13:15:00,439.55,439.66,438.98,438.98,2454.0,439.55,439.66,438.98,438.98,2454.0
2019-10-22 13:20:00,438.93,439.2,438.69,438.69,1600.0,438.93,439.2,438.69,438.69,1600.0
2019-10-22 13:25:00,438.67,438.85,438.21,438.21,2300.0,438.67,438.85,438.21,438.21,2300.0
2019-10-22 13:30:00,438.27,439.0,438.27,438.96,1395.0,438.27,439.0,438.27,438.96,1395.0
2019-10-22 13:35:00,438.94,439.69,438.94,439.51,2907.0,438.94,439.69,438.94,439.51,2907.0
2019-10-22 13:40:00,439.63,439.75,439.42,439.64,4378.0,439.63,439.75,439.42,439.64,4378.0
2019-10-22 13:45:00,439.72,439.99,439.69,439.75,2000.0,439.72,439.99,439.69,439.75,2000.0
2019-10-22 13:50:00,439.81,439.81,438.73,438.86,13115.0,439.81,439.81,438.73,438.86,13115.0
2019-10-22 13:55:00,438.73,439.07,438.67,438.68,2200.0,438.73,439.07,438.67,438.68,2200.0
2019-10-22 14:00:00,438.87,439.23,438.8,438.83,6953.0,438.87,439.23,438.8,438.83,6953.0
2019-10-22 14:05:00,438.74,439.19,438.73,439.1,2414.0,438.74,439.19,438.73,439.1,2414.0
2019-10-22 14:10:00,439.11,439.2,438.8,439.02,5173.0,439.11,439.2,438.8,439.02,5173.0
2019-10-22 14:15:00,439.0,439.15,438.77,438.77,4000.0,439.0,439.15,438.77,438.77,4000.0
2019-10-22 14:20:00,438.86,439.03,438.7,438.73,3381.0,438.86,439.03,438.7,438.73,3381.0
2019-10-22 14:25:00,438.91,439.06,438.59,438.95,3500.0,438.91,439.06,438.59,438.95,3500.0
2019-10-22 14:30:00,439.05,439.05,438.48,438.83,4303.0,439.05,439.05,438.48,438.83,4303.0
2019-10-22 14:35:00,438.8,439.06,438.68,438.68,11075.0,438.8,439.06,438.68,438.68,11075.0
2019-10-22 14:40:00,438.64,438.96,438.52,438.89,2200.0,438.64,438.96,438.52,438.89,2200.0
2019-10-22 14:45:00,438.93,439.01,438.12,438.39,5800.0,438.93,439.01,438.12,438.39,5800.0
2019-10-22 14:50:00,438.28,438.28,437.84,438.07,2800.0,438.28,438.28,437.84,438.07,2800.0
2019-10-22 14:55:00,438.07,438.67,438.07,438.35,2317.0,438.07,438.67,438.07,438.35,2317.0
2019-10-22 15:00:00,438.6,438.87,438.47,438.47,4200.0,438.6,438.87,438.47,438.47,4200.0
2019-10-22 15:05:00,438.52,439.07,438.43,438.74,4509.0,438.52,439.07,438.43,438.74,4509.0
2019-10-22 15:10:00,438.69,438.77,438.3,438.3,11772.0,438.69,438.77,438.3,438.3,11772.0
2019-10-22 15:15:00,438.41,438.47,437.89,437.95,13187.0,438.41,438.47,437.89,437.95,13187.0
2019-10-22 15:20:00,437.97,438.33,437.94,438.09,6064.0,437.97,438.33,437.94,438.09,6064.0
2019-10-22 15:25:00,438.01,438.61,438.0,438.52,7166.0,438.01,438.61,438.0,438.52,7166.0
2019-10-22 15:30:00,438.56,439.13,438.5,438.7,7944.0,438.56,439.13,438.5,438.7,7944.0
2019-10-22 15:35:00,438.63,438.98,438.47,438.5,3605.0,438.63,438.98,438.47,438.5,3605.0
2019-10-22 15:40:00,438.48,438.55,438.16,438.21,5500.0,438.48,438.55,438.16,438.21,5500.0
2019-10-22 15:45:00,438.15,438.15,437.54,437.63,6800.0,438.15,438.15,437.54,437.63,6800.0
2019-10-22 15:50:00,437.61,437.76,437.37,437.69,11665.0,437.61,437.76,437.37,437.69,11665.0
2019-10-22 15:55:00,437.62,437.86,437.1,437.24,59065.0,437.62,437.86,437.1,437.24,59065.0
2019-10-23 09:30:00,436.25,437.6,436.25,436.35,4241.0,436.25,437.6,436.25,436.35,4241.0
2019-10-23 09:35:00,436.01,437.71,435.05,437.62,5378.0,436.01,437.71,435.05,437.62,5378.0
2019-10-23 09:40:00,437.89,439.39,437.23,437.42,19762.0,437.89,439.39,437.23,437.42,19762.0
2019-10-23 09:45:00,437.18,437.72,436.89,436.96,5679.0,437.18,437.72,436.89,436.96,5679.0
2019-10-23 09:50:00,437.29,437.93,437.1,437.15,9601.0,437.29,437.93,437.1,437.15,9601.0
2019-10-23 09:55:00,437.33,438.0,436.93,437.86,5891.0,437.33,438.0,436.93,437.86,5891.0
2019-10-23 10:00:00,437.79,438.34,437.24,438.17,2932.0,437.79,438.34,437.24,438.17,2932.0
2019-10-23 10:05:00,438.37,438.37,437.3,437.3,5000.0,438.37,438.37,437.3,437.3,5000.0
2019-10-23 10:10:00,437.24,437.41,436.28,436.71,4700.0,437.24,437.41,436.28,436.71,4700.0
2019-10-23 10:15:00,436.68,436.68,435.49,436.12,8800.0,436.68,436.68,435.49,436.12,8800.0
2019-10-23 10:20:00,436.3,436.64,435.91,436.0,10900.0,436.3,436.64,435.91,436.0,10900.0
2019-10-23 10:25:00,436.0,436.42,435.71,436.34,4800.0,436.0,436.42,435.71,436.34,4800.0
2019-10-23 10:30:00,436.5,436.52,435.88,436.2,6594.0,436.5,436.52,435.88,436.2,6594.0
2019-10-23 10:35:00,436.09,436.29,435.59,435.79,4473.0,436.09,436.29,435.59,435.79,4473.0
2019-10-23 10:40:00,435.55,435.7,435.17,435.33,6300.0,435.55,435.7,435.17,435.33,6300.0
2019-10-23 10:45:00,435.41,435.82,435.22,435.81,9300.0,435.41,435.82,435.22,435.81,9300.0
2019-10-23 10:50:00,436.0,437.16,435.43,436.56,6477.0,436.0,437.16,435.43,436.56,6477.0
2019-10-23 10:55:00,436.72,436.74,436.39,436.63,4503.0,436.72,436.74,436.39,436.63,4503.0
2019-10-23 11:00:00,436.58,436.91,436.23,436.66,17847.0,436.58,436.91,436.23,436.66,17847.0
2019-10-23 11:05:00,436.8,436.9,436.46,436.58,5880.0,436.8,436.9,436.46,436.58,5880.0
2019-10-23 11:10:00,436.45,436.85,435.95,436.06,15601.0,436.45,436.85,435.95,436.06,15601.0
2019-10-23 11:15:00,436.2,436.68,436.2,436.57,2829.0,436.2,436.68,436.2,436.57,2829.0
2019-10-23 11:20:00,436.57,436.69,435.44,435.62,7681.0,436.57,436.69,435.44,435.62,7681.0
2019-10-23 11:25:00,435.85,436.06,435.54,435.82,3800.0,435.85,436.06,435.54,435.82,3800.0
2019-10-23 11:30:00,435.81,435.88,435.18,435.18,3200.0,435.81,435.88,435.18,435.18,3200.0
2019-10-23 11:35:00,435.43,435.44,434.72,434.97,9275.0,435.43,435.44,434.72,434.97,9275.0
2019-10-23 11:40:00,434.98,435.12,434.81,435.05,17100.0,434.98,435.12,434.81,435.05,17100.0
2019-10-23 11:45:00,435.07,435.16,434.88,434.88,3881.0,435.07,435.16,434.88,434.88,3881.0
2019-10-23 11:50:00,434.83,435.2,434.64,435.2,8720.0,434.83,435.2,434.64,435.2,8720.0
2019-10-23 11:55:00,435.14,435.2,434.9,434.99,5522.0,435.14,435.2,434.9,434.99,5522.0
2019-10-23 12:00:00,435.06,435.34,434.9,435.12,9714.0,435.06,435.34,434.9,435.12,9714.0
2019-10-23 12:05:00,435.09,435.16,434.91,434.93,4200.0,435.09,435.16,434.91,434.93,4200.0
2019-10-23 12:10:00,434.89,435.44,434.88,435.28,9100.0,434.89,435.44,434.88,435.28,9100.0
2019-10-23 12:15:00,435.28,435.33,434.74,434.74,6230.0,435.28,435.33,434.74,434.74,6230.0
2019-10-23 12:20:00,434.59,434.79,434.59,434.76,1309.0,434.59,434.79,434.59,434.76,1309.0
2019-10-23 12:25:00,434.86,435.03,434.74,435.03,1680.0,434.86,435.03,434.74,435.03,1680.0
2019-10-23 12:30:00,435.03,435.28,434.98,435.15,7200.0,435.03,435.28,434.98,435.15,7200.0
2019-10-23 12:35:00,435.1,435.23,434.99,434.99,4417.0,435.1,435.23,434.99,434.99,4417.0
2019-10-23 12:40:00,435.05,435.15,434.94,434.95,1000.0,435.05,435.15,434.94,434.95,1000.0
2019-10-23 12:45:00,435.18,435.21,434.98,435.21,7316.0,435.18,435.21,434.98,435.21,7316.0
2019-10-23 12:50:00,435.17,435.22,435.01,435.13,3989.0,435.17,435.22,435.01,435.13,3989.0
2019-10-23 12:55:00,435.3,435.51,435.13,435.2,5400.0,435.3,435.51,435.13,435.2,5400.0
2019-10-23 13:00:00,435.21,435.7,435.21,435.69,5234.0,435.21,435.7,435.21,435.69,5234.0
2019-10-23 13:05:00,435.67,436.13,435.66,436.12,3181.0,435.67,436.13,435.66,436.12,3181.0
2019-10-23 13:10:00,436.34,436.72,436.32,436.72,3500.0,436.34,436.72,436.32,436.72,3500.0
2019-10-23 13:15:00,436.78,437.09,436.78,437.06,1400.0,436.78,437.09,436.78,437.06,1400.0
2019-10-23 13:20:00,436.99,437.12,436.99,437.04,1200.0,436.99,437.12,436.99,437.04,1200.0
2019-10-23 13:25:00,437.08,437.32,437.08,437.11,1300.0,437.08,437.32,437.08,437.11,1300.0
2019-10-23 13:30:00,437.13,437.16,436.88,436.98,3300.0,437.13,437.16,436.88,436.98,3300.0
2019-10-23 13:35:00,436.94,436.94,436.63,436.71,3500.0,436.94,436.94,436.63,436.71,3500.0
2019-10-23 13:40:00,436.71,436.81,436.61,436.65,4400.0,436.71,436.81,436.61,436.65,4400.0
2019-10-23 13:45:00,436.79,436.83,436.27,436.61,3200.0,436.79,436.83,436.27,436.61,3200.0
2019-10-23 13:50:00,436.7,436.75,436.53,436.67,3830.0,436.7,436.75,436.53,436.67,3830.0
2019-10-23 13:55:00,436.64,436.66,436.44,436.64,3700.0,436.64,436.66,436.44,436.64,3700.0
2019-10-23 14:00:00,436.51,436.55,435.25,435.38,14717.0,436.51,436.55,435.25,435.38,14717.0
2019-10-23 14:05:00,435.38,435.38,434.91,434.91,7330.0,435.38,435.38,434.91,434.91,7330.0
2019-10-23 14:10:00,435.07,435.65,434.97,435.51,4100.0,435.07,435.65,434.97,435.51,4100.0
2019-10-23 14:15:00,435.52,435.52,434.85,434.85,2200.0,435.52,435.52,434.85,434.85,2200.0
2019-10-23 14:20:00,434.6,434.95,434.27,434.9,6211.0,434.6,434.95,434.27,434.9,6211.0
2019-10-23 14:25:00,434.87,434.89,434.36,434.39,2700.0,434.87,434.89,434.36,434.39,2700.0
2019-10-23 14:30:00,434.31,435.2,434.31,435.08,6199.0,434.31,435.2,434.31,435.08,6199.0
2019-10-23 14:35:00,435.24,435.3,434.79,435.0,30683.0,435.24,435.3,434.79,435.0,30683.0
2019-10-23 14:40:00,435.0,435.1,434.84,434.84,3933.0,435.0,435.1,434.84,434.84,3933.0
2019-10-23 14:45:00,434.81,435.06,434.4,434.53,3990.0,434.81,435.06,434.4,434.53,3990.0
2019-10-23 14:50:00,434.57,434.86,434.57,434.79,3200.0,434.57,434.86,434.57,434.79,3200.0
2019-10-23 14:55:00,434.8,434.9,434.71,434.78,2685.0,434.8,434.9,434.71,434.78,2685.0
2019-10-23 15:00:00,434.65,434.87,434.6,434.65,2300.0,434.65,434.87,434.6,434.65,2300.0
2019-10-23 15:05:00,434.7,434.76,434.54,434.7,4407.0,434.7,434.76,434.54,434.7,4407.0
2019-10-23 15:10:00,434.75,434.75,434.17,434.2,6717.0,434.75,434.75,434.17,434.2,6717.0
2019-10-23 15:15:00,434.19,434.42,434.19,434.33,4598.0,434.19,434.42,434.19,434.33,4598.0
2019-10-23 15:20:00,434.29,434.43,434.18,434.24,6575.0,434.29,434.43,434.18,434.24,6575.0
2019-10-23 15:25:00,434.29,434.63,434.12,434.5,10351.0,434.29,434.63,434.12,434.5,10351.0
2019-10-23 15:30:00,434.61,435.1,434.6,435.04,11732.0,434.61,435.1,434.6,435.04,11732.0
2019-10-23 15:35:00,435.03,435.2,434.66,434.77,11670.0,435.03,435.2,434.66,434.77,11670.0
2019-10-23 15:40:00,434.81,435.07,434.81,435.07,9157.0,434.81,435.07,434.81,435.07,9157.0
2019-10-23 15:45:00,435.08,435.6,435.08,435.6,18198.0,435.08,435.6,435.08,435.6,18198.0
2019-10-23 15:50:00,435.58,435.92,435.37,435.37,21404.0,435.58,435.92,435.37,435.37,21404.0
2019-10-23 15:55:00,435.43,435.7,435.31,435.47,39073.0,435.43,435.7,435.31,435.47,39073.0
2019-10-24 09:30:00,435.11,438.85,435.11,436.39,10134.0,435.11,438.85,435.11,436.39,10134.0
2019-10-24 09:35:00,437.34,439.05,436.58,438.85,20492.0,437.34,439.05,436.58,438.85,20492.0
2019-10-24 09:40:00,438.41,438.6,437.28,437.8,9306.0,438.41,438.6,437.28,437.8,9306.0
2019-10-24 09:45:00,437.75,438.46,436.99,437.83,6092.0,437.75,438.46,436.99,437.83,6092.0
2019-10-24 09:50:00,437.56,437.63,436.57,436.76,8100.0,437.56,437.63,436.57,436.76,8100.0
2019-10-24 09:55:00,436.59,437.06,435.49,435.97,5495.0,436.59,437.06,435.49,435.97,5495.0
2019-10-24 10:00:00,436.02,436.97,435.58,435.58,9100.0,436.02,436.97,435.58,435.58,9100.0
2019-10-24 10:05:00,435.66,435.7,434.9,435.7,8270.0,435.66,435.7,434.9,435.7,8270.0
2019-10-24 10:10:00,435.71,437.52,435.61,437.52,58509.0,435.71,437.52,435.61,437.52,58509.0
2019-10-24 10:15:00,437.6,437.61,435.77,435.93,6518.0,437.6,437.61,435.77,435.93,6518.0
2019-10-24 10:20:00,435.8,436.15,434.84,435.12,7015.0,435.8,436.15,434.84,435.12,7015.0
2019-10-24 10:25:00,435.0,435.51,434.39,435.11,4063.0,435.0,435.51,434.39,435.11,4063.0
2019-10-24 10:30:00,434.92,435.43,434.63,434.99,9420.0,434.92,435.43,434.63,434.99,9420.0
2019-10-24 10:35:00,435.12,435.59,435.12,435.17,4248.0,435.12,435.59,435.12,435.17,4248.0
2019-10-24 10:40:00,435.27,435.69,435.27,435.5,3490.0,435.27,435.69,435.27,435.5,3490.0
2019-10-24 10:45:00,435.5,435.99,435.38,435.47,5579.0,435.5,435.99,435.38,435.47,5579.0
2019-10-24 10:50:00,435.35,435.83,435.0,435.83,4800.0,435.35,435.83,435.0,435.83,4800.0
2019-10-24 10:55:00,435.74,435.88,434.85,435.22,5829.0,435.74,435.88,434.85,435.22,5829.0
2019-10-24 11:00:00,435.22,435.61,435.09,435.27,7020.0,435.22,435.61,435.09,435.27,7020.0
2019-10-24 11:05:00,435.13,435.22,434.88,435.11,1853.0,435.13,435.22,434.88,435.11,1853.0
2019-10-24 11:10:00,435.12,435.93,435.12,435.71,3450.0,435.12,435.93,435.12,435.71,3450.0
2019-10-24 11:15:00,435.67,435.67,435.06,435.06,2650.0,435.67,435.67,435.06,435.06,2650.0
2019-10-24 11:20:00,435.06,435.56,434.92,435.56,8805.0,435.06,435.56,434.92,435.56,8805.0
2019-10-24 11:25:00,435.41,435.85,435.03,435.53,8053.0,435.41,435.85,435.03,435.53,8053.0
2019-10-24 11:30:00,435.79,436.02,435.71,435.86,4660.0,435.79,436.02,435.71,435.86,4660.0
2019-10-24 11:35:00,435.79,436.01,435.53,435.55,3395.0,435.79,436.01,435.53,435.55,3395.0
2019-10-24 11:40:00,435.53,435.53,435.09,435.23,6643.0,435.53,435.53,435.09,435.23,6643.0
2019-10-24 11:45:00,435.23,435.29,434.74,434.85,4200.0,435.23,435.29,434.74,434.85,4200.0
2019-10-24 11:50:00,434.85,435.52,434.78,434.91,42522.0,434.85,435.52,434.78,434.91,42522.0
2019-10-24 11:55:00,434.94,435.0,434.65,434.68,3000.0,434.94,435.0,434.65,434.68,3000.0
2019-10-24 12:00:00,434.73,434.82,434.11,434.39,5119.0,434.73,434.82,434.11,434.39,5119.0
2019-10-24 12:05:00,434.28,434.28,433.84,433.84,1995.0,434.28,434.28,433.84,433.84,1995.0
2019-10-24 12:10:00,433.93,434.17,433.93,434.02,900.0,433.93,434.17,433.93,434.02,900.0
2019-10-24 12:15:00,433.88,434.16,433.58,433.9,22412.0,433.88,434.16,433.58,433.9,22412.0
2019-10-24 12:20:00,433.92,434.01,433.71,433.99,2700.0,433.92,434.01,433.71,433.99,2700.0
2019-10-24 12:25:00,434.0,434.36,434.0,434.35,2300.0,434.0,434.36,434.0,434.35,2300.0
2019-10-24 12:30:00,434.34,434.47,433.77,433.95,6383.0,434.34,434.47,433.77,433.95,6383.0
2019-10-24 12:35:00,433.98,433.98,433.64,433.64,1523.0,433.98,433.98,433.64,433.64,1523.0
2019-10-24 12:40:00,433.55,433.74,433.37,433.49,2687.0,433.55,433.74,433.37,433.49,2687.0
2019-10-24 12:45:00,433.6,433.9,433.5,433.9,1900.0,433.6,433.9,433.5,433.9,1900.0
2019-10-24 12:50:00,433.98,433.98,433.74,433.93,2434.0,433.98,433.98,433.74,433.93,2434.0
2019-10-24 12:55:00,433.92,434.08,433.58,433.58,1200.0,433.92,434.08,433.58,433.58,1200.0
2019-10-24 13:00:00,433.55,433.66,433.08,433.1,2861.0,433.55,433.66,433.08,433.1,2861.0
2019-10-24 13:05:00,433.08,433.18,432.89,433.0,2700.0,433.08,433.18,432.89,433.0,2700.0
2019-10-24 13:10:00,433.06,433.45,433.02,433.43,5456.0,433.06,433.45,433.02,433.43,5456.0
2019-10-24 13:15:00,433.44,433.62,433.24,433.34,3750.0,433.44,433.62,433.24,433.34,3750.0
2019-10-24 13:20:00,433.38,433.56,433.33,433.5,6761.0,433.38,433.56,433.33,433.5,6761.0
2019-10-24 13:25:00,433.49,433.49,433.29,433.48,4785.0,433.49,433.49,433.29,433.48,4785.0
2019-10-24 13:30:00,433.52,433.52,433.31,433.42,4084.0,433.52,433.52,433.31,433.42,4084.0
2019-10-24 13:35:00,433.44,433.5,433.31,433.4,2700.0,433.44,433.5,433.31,433.4,2700.0
2019-10-24 13:40:00,433.36,433.42,432.64,432.77,3600.0,433.36,433.42,432.64,432.77,3600.0
2019-10-24 13:45:00,432.85,433.29,432.71,433.29,3768.0,432.85,433.29,432.71,433.29,3768.0
2019-10-24 13:50:00,433.27,433.37,433.01,433.02,2404.0,433.27,433.37,433.01,433.02,2404.0
2019-10-24 13:55:00,433.04,433.14,432.92,433.14,2920.0,433.04,433.14,432.92,433.14,2920.0
2019-10-24 14:00:00,433.14,433.36,433.07,433.36,2000.0,433.14,433.36,433.07,433.36,2000.0
2019-10-24 14:05:00,433.4,433.62,433.3,433.62,5409.0,433.4,433.62,433.3,433.62,5409.0
2019-10-24 14:10:00,433.66,433.98,433.66,433.87,6421.0,433.66,433.98,433.66,433.87,6421.0
2019-10-24 14:15:00,433.87,433.87,433.62,433.67,7100.0,433.87,433.87,433.62,433.67,7100.0
2019-10-24 14:20:00,433.65,434.0,433.55,433.96,4188.0,433.65,434.0,433.55,433.96,4188.0
2019-10-24 14:25:00,433.98,434.35,433.84,434.09,8188.0,433.98,434.35,433.84,434.09,8188.0
2019-10-24 14:30:00,433.93,434.04,433.47,433.58,7710.0,433.93,434.04,433.47,433.58,7710.0
2019-10-24 14:35:00,433.64,433.68,433.42,433.5,6159.0,433.64,433.68,433.42,433.5,6159.0
2019-10-24 14:40:00,433.56,433.67,432.87,433.49,27957.0,433.56,433.67,432.87,433.49,27957.0
2019-10-24 14:45:00,433.41,433.46,433.19,433.25,3662.0,433.41,433.46,433.19,433.25,3662.0
2019-10-24 14:50:00,433.24,433.35,433.14,433.22,6128.0,433.24,433.35,433.14,433.22,6128.0
2019-10-24 14:55:00,433.23,433.36,433.18,433.21,2999.0,433.23,433.36,433.18,433.21,2999.0
2019-10-24 15:00:00,433.18,433.71,433.17,433.71,2700.0,433.18,433.71,433.17,433.71,2700.0
2019-10-24 15:05:00,433.67,433.89,433.26,433.33,3000.0,433.67,433.89,433.26,433.33,3000.0
2019-10-24 15:10:00,433.33,433.46,433.15,433.2,6543.0,433.33,433.46,433.15,433.2,6543.0
2019-10-24 15:15:00,433.19,433.67,433.1,433.62,4504.0,433.19,433.67,433.1,433.62,4504.0
2019-10-24 15:20:00,433.62,434.27,433.61,434.17,22900.0,433.62,434.27,433.61,434.17,22900.0
2019-10-24 15:25:00,434.18,434.22,433.85,434.14,5491.0,434.18,434.22,433.85,434.14,5491.0
2019-10-24 15:30:00,434.27,434.55,434.09,434.32,7800.0,434.27,434.55,434.09,434.32,7800.0
2019-10-24 15:35:00,434.34,434.39,433.89,434.15,15388.0,434.34,434.39,433.89,434.15,15388.0
2019-10-24 15:40:00,434.15,434.15,433.94,433.94,8976.0,434.15,434.15,433.94,433.94,8976.0
2019-10-24 15:45:00,433.95,434.34,433.91,434.26,10467.0,433.95,434.34,433.91,434.26,10467.0
2019-10-24 15:50:00,434.21,434.4,434.0,434.38,13097.0,434.21,434.4,434.0,434.38,13097.0
2019-10-24 15:55:00,434.41,435.75,434.32,434.48,46659.0,434.41,435.75,434.32,434.48,46659.0
2019-10-25 09:30:00,460.87,461.34,442.25,456.69,111922.0,460.87,461.34,442.25,456.69,111922.0
2019-10-25 09:35:00,457.63,458.48,455.26,456.9,48207.0,457.63,458.48,455.26,456.9,48207.0
2019-10-25 09:40:00,457.36,459.78,455.19,458.96,45554.0,457.36,459.78,455.19,458.96,45554.0
2019-10-25 09:45:00,459.02,464.97,459.02,464.71,40980.0,459.02,464.97,459.02,464.71,40980.0
2019-10-25 09:50:00,464.78,468.2,464.37,464.98,49312.0,464.78,468.2,464.37,464.98,49312.0
2019-10-25 09:55:00,464.79,465.73,462.25,464.16,63693.0,464.79,465.73,462.25,464.16,63693.0
2019-10-25 10:00:00,464.01,467.45,463.61,465.74,33185.0,464.01,467.45,463.61,465.74,33185.0
2019-10-25 10:05:00,465.73,465.8,460.76,461.0,35776.0,465.73,465.8,460.76,461.0,35776.0
2019-10-25 10:10:00,460.69,461.47,458.09,461.16,48003.0,460.69,461.47,458.09,461.16,48003.0
2019-10-25 10:15:00,461.32,464.31,461.0,463.96,14573.0,461.32,464.31,461.0,463.96,14573.0
2019-10-25 10:20:00,463.95,465.98,463.61,465.9,19197.0,463.95,465.98,463.61,465.9,19197.0
2019-10-25 10:25:00,465.61,467.39,465.0,466.03,12680.0,465.61,467.39,465.0,466.03,12680.0
2019-10-25 10:30:00,465.77,465.92,463.3,465.15,13069.0,465.77,465.92,463.3,465.15,13069.0
2019-10-25 10:35:00,465.03,465.67,463.82,465.0,17470.0,465.03,465.67,463.82,465.0,17470.0
2019-10-25 10:40:00,465.16,466.13,464.86,466.05,10906.0,465.16,466.13,464.86,466.05,10906.0
2019-10-25 10:45:00,466.04,466.05,464.82,465.18,15950.0,466.04,466.05,464.82,465.18,15950.0
2019-10-25 10:50:00,465.43,466.65,464.97,466.65,12252.0,465.43,466.65,464.97,466.65,12252.0
2019-10-25 10:55:00,466.46,467.1,465.89,467.1,23784.0,466.46,467.1,465.89,467.1,23784.0
2019-10-25 11:00:00,467.1,467.42,466.75,467.05,10428.0,467.1,467.42,466.75,467.05,10428.0
2019-10-25 11:05:00,467.05,467.29,466.82,467.09,4618.0,467.05,467.29,466.82,467.09,4618.0
2019-10-25 11:10:00,467.31,467.97,467.16,467.31,9600.0,467.31,467.97,467.16,467.31,9600.0
2019-10-25 11:15:00,467.4,468.19,467.4,468.06,20922.0,467.4,468.19,467.4,468.06,20922.0
2019-10-25 11:20:00,467.97,469.22,467.8,468.59,26858.0,467.97,469.22,467.8,468.59,26858.0
2019-10-25 11:25:00,468.58,468.84,467.93,468.05,14955.0,468.58,468.84,467.93,468.05,14955.0
2019-10-25 11:30:00,468.1,469.39,467.85,469.39,24781.0,468.1,469.39,467.85,469.39,24781.0
2019-10-25 11:35:00,469.4,469.4,468.1,468.41,14882.0,469.4,469.4,468.1,468.41,14882.0
2019-10-25 11:40:00,468.35,468.62,467.45,468.28,12060.0,468.35,468.62,467.45,468.28,12060.0
2019-10-25 11:45:00,468.13,468.55,467.85,468.27,5305.0,468.13,468.55,467.85,468.27,5305.0
2019-10-25 11:50:00,468.05,468.25,467.4,467.4,14400.0,468.05,468.25,467.4,467.4,14400.0
2019-10-25 11:55:00,467.41,467.92,467.09,467.59,6990.0,467.41,467.92,467.09,467.59,6990.0
2019-10-25 12:00:00,467.74,469.0,467.73,468.99,7500.0,467.74,469.0,467.73,468.99,7500.0
2019-10-25 12:05:00,468.86,469.57,468.71,468.88,19689.0,468.86,469.57,468.71,468.88,19689.0
2019-10-25 12:10:00,468.88,469.17,468.57,468.66,6648.0,468.88,469.17,468.57,468.66,6648.0
2019-10-25 12:15:00,468.65,468.85,467.17,467.21,16063.0,468.65,468.85,467.17,467.21,16063.0
2019-10-25 12:20:00,467.11,467.11,465.78,466.03,8613.0,467.11,467.11,465.78,466.03,8613.0
2019-10-25 12:25:00,466.19,467.08,465.94,467.08,18003.0,466.19,467.08,465.94,467.08,18003.0
2019-10-25 12:30:00,466.82,467.8,466.82,467.28,9193.0,466.82,467.8,466.82,467.28,9193.0
2019-10-25 12:35:00,467.29,467.67,467.12,467.55,12005.0,467.29,467.67,467.12,467.55,12005.0
2019-10-25 12:40:00,467.34,467.45,466.63,467.27,2908.0,467.34,467.45,466.63,467.27,2908.0
2019-10-25 12:45:00,467.13,467.73,467.1,467.47,5705.0,467.13,467.73,467.1,467.47,5705.0
2019-10-25 12:50:00,467.48,467.82,466.86,466.87,5320.0,467.48,467.82,466.86,466.87,5320.0
2019-10-25 12:55:00,466.83,467.13,466.27,466.5,16457.0,466.83,467.13,466.27,466.5,16457.0
2019-10-25 13:00:00,466.6,467.56,466.23,466.45,7360.0,466.6,467.56,466.23,466.45,7360.0
2019-10-25 13:05:00,466.45,466.45,466.04,466.04,7059.0,466.45,466.45,466.04,466.04,7059.0
2019-10-25 13:10:00,466.1,466.1,465.38,465.74,13740.0,466.1,466.1,465.38,465.74,13740.0
2019-10-25 13:15:00,465.69,466.16,465.68,465.72,15000.0,465.69,466.16,465.68,465.72,15000.0
2019-10-25 13:20:00,465.73,465.8,464.32,464.32,13390.0,465.73,465.8,464.32,464.32,13390.0
2019-10-25 13:25:00,464.48,464.72,463.75,463.75,8511.0,464.48,464.72,463.75,463.75,8511.0
2019-10-25 13:30:00,463.7,464.28,463.39,463.92,19093.0,463.7,464.28,463.39,463.92,19093.0
2019-10-25 13:35:00,463.92,464.08,463.64,463.92,9073.0,463.92,464.08,463.64,463.92,9073.0
2019-10-25 13:40:00,463.9,464.02,463.56,463.56,5335.0,463.9,464.02,463.56,463.56,5335.0
2019-10-25 13:45:00,463.49,464.19,463.32,463.89,12807.0,463.49,464.19,463.32,463.89,12807.0
2019-10-25 13:50:00,463.89,464.96,463.89,464.96,1800.0,463.89,464.96,463.89,464.96,1800.0
2019-10-25 13:55:00,464.74,465.23,464.61,464.99,5627.0,464.74,465.23,464.61,464.99,5627.0
2019-10-25 14:00:00,464.93,465.26,464.56,465.1,10000.0,464.93,465.26,464.56,465.1,10000.0
2019-10-25 14:05:00,464.91,465.12,464.71,464.83,2973.0,464.91,465.12,464.71,464.83,2973.0
2019-10-25 14:10:00,464.77,465.16,464.69,465.03,4857.0,464.77,465.16,464.69,465.03,4857.0
2019-10-25 14:15:00,465.14,465.75,465.07,465.75,9200.0,465.14,465.75,465.07,465.75,9200.0
2019-10-25 14:20:00,465.85,466.56,464.87,465.12,26335.0,465.85,466.56,464.87,465.12,26335.0
2019-10-25 14:25:00,464.99,465.56,464.98,465.4,4358.0,464.99,465.56,464.98,465.4,4358.0
2019-10-25 14:30:00,465.38,465.41,464.63,464.74,6200.0,465.38,465.41,464.63,464.74,6200.0
2019-10-25 14:35:00,464.66,465.42,464.66,465.42,8300.0,464.66,465.42,464.66,465.42,8300.0
2019-10-25 14:40:00,465.42,465.65,464.76,464.84,5300.0,465.42,465.65,464.76,464.84,5300.0
2019-10-25 14:45:00,464.84,465.77,464.8,465.59,6576.0,464.84,465.77,464.8,465.59,6576.0
2019-10-25 14:50:00,465.59,465.6,464.91,465.14,2500.0,465.59,465.6,464.91,465.14,2500.0
2019-10-25 14:55:00,465.08,465.99,465.08,465.44,18200.0,465.08,465.99,465.08,465.44,18200.0
2019-10-25 15:00:00,465.31,465.73,465.14,465.68,9300.0,465.31,465.73,465.14,465.68,9300.0
2019-10-25 15:05:00,465.64,465.74,465.22,465.39,5104.0,465.64,465.74,465.22,465.39,5104.0
2019-10-25 15:10:00,465.48,465.68,464.98,465.08,9595.0,465.48,465.68,464.98,465.08,9595.0
2019-10-25 15:15:00,465.02,465.15,464.42,464.82,11763.0,465.02,465.15,464.42,464.82,11763.0
2019-10-25 15:20:00,464.84,464.84,464.44,464.84,10647.0,464.84,464.84,464.44,464.84,10647.0
2019-10-25 15:25:00,464.85,464.93,464.47,464.68,9081.0,464.85,464.93,464.47,464.68,9081.0
2019-10-25 15:30:00,464.58,465.13,464.54,465.1,18890.0,464.58,465.13,464.54,465.1,18890.0
2019-10-25 15:35:00,465.1,465.11,464.59,464.62,13139.0,465.1,465.11,464.59,464.62,13139.0
2019-10-25 15:40:00,464.61,464.65,463.23,463.6,16528.0,464.61,464.65,463.23,463.6,16528.0
2019-10-25 15:45:00,463.52,463.52,462.73,462.76,12337.0,463.52,463.52,462.73,462.76,12337.0
2019-10-25 15:50:00,462.8,463.15,461.71,461.86,39817.0,462.8,463.15,461.71,461.86,39817.0
2019-10-25 15:55:00,461.85,462.55,461.3,462.21,55836.0,461.85,462.55,461.3,462.21,55836.0
2019-10-28 09:30:00,465.83,469.66,465.83,467.5,19274.0,465.83,469.66,465.83,467.5,19274.0
2019-10-28 09:35:00,466.96,468.69,466.04,467.59,14035.0,466.96,468.69,466.04,467.59,14035.0
2019-10-28 09:40:00,468.11,468.6,467.61,468.09,15000.0,468.11,468.6,467.61,468.09,15000.0
2019-10-28 09:45:00,468.46,470.31,468.32,469.47,25022.0,468.46,470.31,468.32,469.47,25022.0
2019-10-28 09:50:00,469.11,469.7,468.52,469.1,13802.0,469.11,469.7,468.52,469.1,13802.0
2019-10-28 09:55:00,468.97,468.97,466.79,467.29,6360.0,468.97,468.97,466.79,467.29,6360.0
2019-10-28 10:00:00,467.34,467.71,466.52,466.52,17650.0,467.34,467.71,466.52,466.52,17650.0
2019-10-28 10:05:00,466.52,466.97,466.03,466.42,4950.0,466.52,466.97,466.03,466.42,4950.0
2019-10-28 10:10:00,466.4,466.54,465.58,466.08,5624.0,466.4,466.54,465.58,466.08,5624.0
2019-10-28 10:15:00,466.06,466.62,465.8,466.62,44195.0,466.06,466.62,465.8,466.62,44195.0
2019-10-28 10:20:00,466.7,467.74,466.4,467.74,5700.0,466.7,467.74,466.4,467.74,5700.0
2019-10-28 10:25:00,467.61,468.85,467.61,468.12,5983.0,467.61,468.85,467.61,468.12,5983.0
2019-10-28 10:30:00,468.03,468.03,466.72,466.73,12765.0,468.03,468.03,466.72,466.73,12765.0
2019-10-28 10:35:00,467.08,467.28,466.94,467.23,8005.0,467.08,467.28,466.94,467.23,8005.0
2019-10-28 10:40:00,467.24,468.92,467.23,468.92,30935.0,467.24,468.92,467.23,468.92,30935.0
2019-10-28 10:45:00,468.61,468.97,468.14,468.15,4189.0,468.61,468.97,468.14,468.15,4189.0
2019-10-28 10:50:00,468.23,468.4,467.65,468.4,7990.0,468.23,468.4,467.65,468.4,7990.0
2019-10-28 10:55:00,468.4,468.95,468.16,468.16,23613.0,468.4,468.95,468.16,468.16,23613.0
2019-10-28 11:00:00,468.06,468.51,467.88,468.51,4520.0,468.06,468.51,467.88,468.51,4520.0
2019-10-28 11:05:00,468.61,468.61,468.01,468.15,6375.0,468.61,468.61,468.01,468.15,6375.0
2019-10-28 11:10:00,468.05,468.27,467.77,468.15,4219.0,468.05,468.27,467.77,468.15,4219.0
2019-10-28 11:15:00,468.15,468.83,468.0,468.79,2118.0,468.15,468.83,468.0,468.79,2118.0
2019-10-28 11:20:00,468.79,468.79,468.49,468.69,2213.0,468.79,468.79,468.49,468.69,2213.0
2019-10-28 11:25:00,468.59,469.0,468.49,469.0,2450.0,468.59,469.0,468.49,469.0,2450.0
2019-10-28 11:30:00,469.18,469.72,468.78,469.61,11532.0,469.18,469.72,468.78,469.61,11532.0
2019-10-28 11:35:00,469.52,469.68,469.3,469.4,7692.0,469.52,469.68,469.3,469.4,7692.0
2019-10-28 11:40:00,469.5,469.6,469.14,469.42,5593.0,469.5,469.6,469.14,469.42,5593.0
2019-10-28 11:45:00,469.5,469.7,469.01,469.06,19397.0,469.5,469.7,469.01,469.06,19397.0
2019-10-28 11:50:00,469.06,469.29,468.14,468.29,16248.0,469.06,469.29,468.14,468.29,16248.0
2019-10-28 11:55:00,468.16,469.0,467.83,467.84,24701.0,468.16,469.0,467.83,467.84,24701.0
2019-10-28 12:00:00,467.62,467.85,467.35,467.61,3800.0,467.62,467.85,467.35,467.61,3800.0
2019-10-28 12:05:00,467.57,468.74,467.53,468.58,6700.0,467.57,468.74,467.53,468.58,6700.0
2019-10-28 12:10:00,468.53,469.27,468.5,468.86,3715.0,468.53,469.27,468.5,468.86,3715.0
2019-10-28 12:15:00,468.9,469.06,467.77,468.01,19390.0,468.9,469.06,467.77,468.01,19390.0
2019-10-28 12:20:00,468.11,468.41,467.9,468.23,16125.0,468.11,468.41,467.9,468.23,16125.0
2019-10-28 12:25:00,468.28,468.7,468.17,468.46,6712.0,468.28,468.7,468.17,468.46,6712.0
2019-10-28 12:30:00,468.45,468.5,467.51,467.51,4955.0,468.45,468.5,467.51,467.51,4955.0
2019-10-28 12:35:00,467.43,467.78,467.43,467.76,2802.0,467.43,467.78,467.43,467.76,2802.0
2019-10-28 12:40:00,467.75,468.35,467.75,468.27,5740.0,467.75,468.35,467.75,468.27,5740.0
2019-10-28 12:45:00,468.28,469.07,468.24,469.05,7551.0,468.28,469.07,468.24,469.05,7551.0
2019-10-28 12:50:00,469.01,469.35,468.91,469.08,6366.0,469.01,469.35,468.91,469.08,6366.0
2019-10-28 12:55:00,469.18,469.61,468.92,469.5,5000.0,469.18,469.61,468.92,469.5,5000.0
2019-10-28 13:00:00,469.49,469.68,468.18,468.71,10200.0,469.49,469.68,468.18,468.71,10200.0
2019-10-28 13:05:00,468.77,469.1,468.71,469.09,2600.0,468.77,469.1,468.71,469.09,2600.0
2019-10-28 13:10:00,468.97,469.22,468.73,469.18,2800.0,468.97,469.22,468.73,469.18,2800.0
2019-10-28 13:15:00,469.18,469.52,469.13,469.31,3308.0,469.18,469.52,469.13,469.31,3308.0
2019-10-28 13:20:00,469.34,469.73,469.34,469.44,3300.0,469.34,469.73,469.34,469.44,3300.0
2019-10-28 13:25:00,469.43,469.54,469.14,469.24,2490.0,469.43,469.54,469.14,469.24,2490.0
2019-10-28 13:30:00,469.35,469.49,468.7,469.0,10075.0,469.35,469.49,468.7,469.0,10075.0
2019-10-28 13:35:00,468.99,469.18,467.82,467.89,5019.0,468.99,469.18,467.82,467.89,5019.0
2019-10-28 13:40:00,467.87,467.88,467.22,467.22,2800.0,467.87,467.88,467.22,467.22,2800.0
2019-10-28 13:45:00,467.12,467.13,466.64,466.64,2350.0,467.12,467.13,466.64,466.64,2350.0
2019-10-28 13:50:00,466.64,466.64,466.2,466.22,2475.0,466.64,466.64,466.2,466.22,2475.0
2019-10-28 13:55:00,466.3,466.38,465.97,466.08,2053.0,466.3,466.38,465.97,466.08,2053.0
2019-10-28 14:00:00,466.14,466.71,465.89,465.89,4100.0,466.14,466.71,465.89,465.89,4100.0
2019-10-28 14:05:00,466.0,466.3,465.44,465.86,7030.0,466.0,466.3,465.44,465.86,7030.0
2019-10-28 14:10:00,465.85,465.9,465.73,465.87,2600.0,465.85,465.9,465.73,465.87,2600.0
2019-10-28 14:15:00,466.03,466.53,465.98,466.53,3180.0,466.03,466.53,465.98,466.53,3180.0
2019-10-28 14:20:00,466.81,466.82,465.62,465.81,4601.0,466.81,466.82,465.62,465.81,4601.0
2019-10-28 14:25:00,465.8,465.81,465.57,465.57,1930.0,465.8,465.81,465.57,465.57,1930.0
2019-10-28 14:30:00,465.88,466.08,465.23,465.65,15871.0,465.88,466.08,465.23,465.65,15871.0
2019-10-28 14:35:00,465.73,466.41,465.51,466.4,3050.0,465.73,466.41,465.51,466.4,3050.0
2019-10-28 14:40:00,466.47,466.52,465.91,466.21,2202.0,466.47,466.52,465.91,466.21,2202.0
2019-10-28 14:45:00,466.24,466.34,466.01,466.34,3021.0,466.24,466.34,466.01,466.34,3021.0
2019-10-28 14:50:00,466.25,467.0,466.25,466.85,4356.0,466.25,467.0,466.25,466.85,4356.0
2019-10-28 14:55:00,466.91,466.99,466.42,466.74,4504.0,466.91,466.99,466.42,466.74,4504.0
2019-10-28 15:00:00,466.85,467.0,466.35,466.5,5484.0,466.85,467.0,466.35,466.5,5484.0
2019-10-28 15:05:00,466.7,466.8,466.48,466.72,1600.0,466.7,466.8,466.48,466.72,1600.0
2019-10-28 15:10:00,466.78,467.07,466.56,466.56,3714.0,466.78,467.07,466.56,466.56,3714.0
2019-10-28 15:15:00,466.5,466.89,466.36,466.81,4400.0,466.5,466.89,466.36,466.81,4400.0
2019-10-28 15:20:00,467.04,467.15,466.67,467.15,3700.0,467.04,467.15,466.67,467.15,3700.0
2019-10-28 15:25:00,467.07,467.19,466.95,467.07,2887.0,467.07,467.19,466.95,467.07,2887.0
2019-10-28 15:30:00,467.08,467.41,466.45,466.92,9989.0,467.08,467.41,466.45,466.92,9989.0
2019-10-28 15:35:00,466.81,466.85,466.18,466.2,4906.0,466.81,466.85,466.18,466.2,4906.0
2019-10-28 15:40:00,466.26,466.71,466.26,466.52,4500.0,466.26,466.71,466.26,466.52,4500.0
2019-10-28 15:45:00,466.57,466.84,465.98,466.44,12219.0,466.57,466.84,465.98,466.44,12219.0
2019-10-28 15:50:00,466.43,466.8,466.3,466.59,17431.0,466.43,466.8,466.3,466.59,17431.0
2019-10-28 15:55:00,466.7,467.3,466.62,467.01,33904.0,466.7,467.3,466.62,467.01,33904.0
2019-10-29 09:30:00,464.01,465.48,463.19,464.73,12923.0,464.01,465.48,463.19,464.73,12923.0
2019-10-29 09:35:00,464.98,468.99,464.8,467.77,8310.0,464.98,468.99,464.8,467.77,8310.0
2019-10-29 09:40:00,467.87,468.9,467.79,468.27,9827.0,467.87,468.9,467.79,468.27,9827.0
2019-10-29 09:45:00,468.4,468.62,467.76,467.84,19361.0,468.4,468.62,467.76,467.84,19361.0
2019-10-29 09:50:00,467.77,468.21,467.69,468.01,8692.0,467.77,468.21,467.69,468.01,8692.0
2019-10-29 09:55:00,468.01,468.21,467.69,468.12,5988.0,468.01,468.21,467.69,468.12,5988.0
2019-10-29 10:00:00,467.77,467.84,467.06,467.27,3136.0,467.77,467.84,467.06,467.27,3136.0
2019-10-29 10:05:00,467.32,467.47,466.74,466.81,3566.0,467.32,467.47,466.74,466.81,3566.0
2019-10-29 10:10:00,466.85,467.48,466.76,466.77,13265.0,466.85,467.48,466.76,466.77,13265.0
2019-10-29 10:15:00,466.71,466.83,466.25,466.3,5461.0,466.71,466.83,466.25,466.3,5461.0
2019-10-29 10:20:00,466.28,466.5,465.84,466.25,6215.0,466.28,466.5,465.84,466.25,6215.0
2019-10-29 10:25:00,466.34,466.64,466.27,466.5,5167.0,466.34,466.64,466.27,466.5,5167.0
2019-10-29 10:30:00,466.34,466.92,466.23,466.73,15780.0,466.34,466.92,466.23,466.73,15780.0
2019-10-29 10:35:00,466.93,467.42,466.73,466.93,9938.0,466.93,467.42,466.73,466.93,9938.0
2019-10-29 10:40:00,467.0,467.08,466.89,467.0,3400.0,467.0,467.08,466.89,467.0,3400.0
2019-10-29 10:45:00,467.09,467.19,466.8,466.8,9150.0,467.09,467.19,466.8,466.8,9150.0
2019-10-29 10:50:00,466.99,467.29,466.98,467.17,7187.0,466.99,467.29,466.98,467.17,7187.0
2019-10-29 10:55:00,467.09,468.01,466.84,467.69,27625.0,467.09,468.01,466.84,467.69,27625.0
2019-10-29 11:00:00,467.56,467.68,466.91,466.92,5260.0,467.56,467.68,466.91,466.92,5260.0
2019-10-29 11:05:00,466.93,466.93,466.52,466.58,3631.0,466.93,466.93,466.52,466.58,3631.0
2019-10-29 11:10:00,466.7,467.0,466.67,466.71,3592.0,466.7,467.0,466.67,466.71,3592.0
2019-10-29 11:15:00,466.65,467.48,466.64,467.3,9406.0,466.65,467.48,466.64,467.3,9406.0
2019-10-29 11:20:00,467.29,467.74,467.0,467.59,9708.0,467.29,467.74,467.0,467.59,9708.0
2019-10-29 11:25:00,467.7,468.05,467.26,468.05,6252.0,467.7,468.05,467.26,468.05,6252.0
2019-10-29 11:30:00,467.97,468.92,467.97,468.59,10757.0,467.97,468.92,467.97,468.59,10757.0
2019-10-29 11:35:00,468.57,468.57,468.25,468.47,2891.0,468.57,468.57,468.25,468.47,2891.0
2019-10-29 11:40:00,468.66,468.66,467.03,467.36,9531.0,468.66,468.66,467.03,467.36,9531.0
2019-10-29 11:45:00,467.34,467.44,466.98,467.04,3706.0,467.34,467.44,466.98,467.04,3706.0
2019-10-29 11:50:00,467.03,467.53,467.03,467.24,4310.0,467.03,467.53,467.03,467.24,4310.0
2019-10-29 11:55:00,467.42,467.5,466.14,466.37,5156.0,467.42,467.5,466.14,466.37,5156.0
2019-10-29 12:00:00,466.24,466.93,466.1,466.79,1900.0,466.24,466.93,466.1,466.79,1900.0
2019-10-29 12:05:00,467.25,467.31,466.94,467.12,3860.0,467.25,467.31,466.94,467.12,3860.0
2019-10-29 12:10:00,467.21,467.29,466.77,467.16,7844.0,467.21,467.29,466.77,467.16,7844.0
2019-10-29 12:15:00,467.15,467.39,466.75,466.92,6477.0,467.15,467.39,466.75,466.92,6477.0
2019-10-29 12:20:00,466.89,467.33,466.88,467.09,4553.0,466.89,467.33,466.88,467.09,4553.0
2019-10-29 12:25:00,467.09,467.31,467.0,467.18,4100.0,467.09,467.31,467.0,467.18,4100.0
2019-10-29 12:30:00,467.27,467.48,467.0,467.19,6706.0,467.27,467.48,467.0,467.19,6706.0
2019-10-29 12:35:00,466.94,467.32,466.94,467.02,4434.0,466.94,467.32,466.94,467.02,4434.0
2019-10-29 12:40:00,467.02,467.13,466.79,466.94,2956.0,467.02,467.13,466.79,466.94,2956.0
2019-10-29 12:45:00,466.93,467.17,466.93,467.06,1604.0,466.93,467.17,466.93,467.06,1604.0
2019-10-29 12:50:00,466.93,467.04,466.88,466.92,2000.0,466.93,467.04,466.88,466.92,2000.0
2019-10-29 12:55:00,466.94,467.01,466.75,466.83,2416.0,466.94,467.01,466.75,466.83,2416.0
2019-10-29 13:00:00,466.81,466.99,466.4,466.71,3800.0,466.81,466.99,466.4,466.71,3800.0
2019-10-29 13:05:00,466.57,466.69,466.1,466.43,16100.0,466.57,466.69,466.1,466.43,16100.0
2019-10-29 13:10:00,466.43,466.52,466.15,466.38,7930.0,466.43,466.52,466.15,466.38,7930.0
2019-10-29 13:15:00,466.25,466.25,465.89,466.0,10930.0,466.25,466.25,465.89,466.0,10930.0
2019-10-29 13:20:00,466.01,466.05,465.86,465.87,4266.0,466.01,466.05,465.86,465.87,4266.0
2019-10-29 13:25:00,465.84,465.92,465.67,465.91,3000.0,465.84,465.92,465.67,465.91,3000.0
2019-10-29 13:30:00,465.84,466.04,465.83,465.92,6350.0,465.84,466.04,465.83,465.92,6350.0
2019-10-29 13:35:00,465.84,465.93,465.57,465.82,4889.0,465.84,465.93,465.57,465.82,4889.0
2019-10-29 13:40:00,465.83,466.15,465.8,465.93,7675.0,465.83,466.15,465.8,465.93,7675.0
2019-10-29 13:45:00,466.0,466.06,465.4,465.84,3810.0,466.0,466.06,465.4,465.84,3810.0
2019-10-29 13:50:00,466.01,466.1,465.92,465.99,10300.0,466.01,466.1,465.92,465.99,10300.0
2019-10-29 13:55:00,465.95,466.65,465.94,466.42,16221.0,465.95,466.65,465.94,466.42,16221.0
2019-10-29 14:00:00,466.42,466.52,466.15,466.33,24095.0,466.42,466.52,466.15,466.33,24095.0
2019-10-29 14:05:00,466.27,466.69,465.92,465.92,6671.0,466.27,466.69,465.92,465.92,6671.0
2019-10-29 14:10:00,465.95,466.0,465.55,466.0,4100.0,465.95,466.0,465.55,466.0,4100.0
2019-10-29 14:15:00,465.96,465.97,465.46,465.49,8239.0,465.96,465.97,465.46,465.49,8239.0
2019-10-29 14:20:00,465.48,465.56,465.1,465.47,4827.0,465.48,465.56,465.1,465.47,4827.0
2019-10-29 14:25:00,465.48,465.48,465.13,465.36,3780.0,465.48,465.48,465.13,465.36,3780.0
2019-10-29 14:30:00,465.4,465.53,465.27,465.42,3934.0,465.4,465.53,465.27,465.42,3934.0
2019-10-29 14:35:00,465.38,465.53,465.21,465.47,6607.0,465.38,465.53,465.21,465.47,6607.0
2019-10-29 14:40:00,465.5,465.53,465.15,465.28,3930.0,465.5,465.53,465.15,465.28,3930.0
2019-10-29 14:45:00,465.29,465.34,465.04,465.2,10222.0,465.29,465.34,465.04,465.2,10222.0
2019-10-29 14:50:00,465.2,465.2,464.57,464.74,6108.0,465.2,465.2,464.57,464.74,6108.0
2019-10-29 14:55:00,464.88,465.08,464.68,464.85,7905.0,464.88,465.08,464.68,464.85,7905.0
2019-10-29 15:00:00,464.86,465.28,464.86,465.04,6605.0,464.86,465.28,464.86,465.04,6605.0
2019-10-29 15:05:00,465.05,465.09,464.74,464.81,5182.0,465.05,465.09,464.74,464.81,5182.0
2019-10-29 15:10:00,464.81,465.04,464.73,465.02,7752.0,464.81,465.04,464.73,465.02,7752.0
2019-10-29 15:15:00,465.0,465.0,464.55,464.72,7598.0,465.0,465.0,464.55,464.72,7598.0
2019-10-29 15:20:00,464.77,465.03,464.62,464.85,8964.0,464.77,465.03,464.62,464.85,8964.0
2019-10-29 15:25:00,464.86,464.95,464.75,464.76,7626.0,464.86,464.95,464.75,464.76,7626.0
2019-10-29 15:30:00,464.8,464.91,464.64,464.89,13580.0,464.8,464.91,464.64,464.89,13580.0
2019-10-29 15:35:00,464.84,464.93,464.66,464.8,9050.0,464.84,464.93,464.66,464.8,9050.0
2019-10-29 15:40:00,464.8,465.13,464.78,464.91,12673.0,464.8,465.13,464.78,464.91,12673.0
2019-10-29 15:45:00,464.92,464.92,464.57,464.86,7300.0,464.92,464.92,464.57,464.86,7300.0
2019-10-29 15:50:00,464.82,464.89,464.31,464.53,16748.0,464.82,464.89,464.31,464.53,16748.0
2019-10-29 15:55:00,464.48,464.58,463.81,464.07,28423.0,464.48,464.58,463.81,464.07,28423.0
2019-10-30 09:30:00,464.24,464.24,462.31,463.35,5720.0,464.24,464.24,462.31,463.35,5720.0
2019-10-30 09:35:00,464.01,465.48,464.01,465.09,6805.0,464.01,465.48,464.01,465.09,6805.0
2019-10-30 09:40:00,464.47,466.11,464.46,466.11,987.0,464.47,466.11,464.46,466.11,987.0
2019-10-30 09:45:00,466.02,466.02,465.34,465.73,1500.0,466.02,466.02,465.34,465.73,1500.0
2019-10-30 09:50:00,465.48,466.15,465.38,465.44,6935.0,465.48,466.15,465.38,465.44,6935.0
2019-10-30 09:55:00,465.38,465.38,464.54,464.54,4100.0,465.38,465.38,464.54,464.54,4100.0
2019-10-30 10:00:00,465.0,465.0,463.55,464.6,12777.0,465.0,465.0,463.55,464.6,12777.0
2019-10-30 10:05:00,464.6,464.73,464.0,464.0,5009.0,464.6,464.73,464.0,464.0,5009.0
2019-10-30 10:10:00,464.16,464.99,464.0,464.98,6525.0,464.16,464.99,464.0,464.98,6525.0
2019-10-30 10:15:00,465.03,465.59,464.45,465.54,3748.0,465.03,465.59,464.45,465.54,3748.0
2019-10-30 10:20:00,465.71,466.0,465.55,465.82,1700.0,465.71,466.0,465.55,465.82,1700.0
2019-10-30 10:25:00,465.62,466.07,465.38,465.62,4109.0,465.62,466.07,465.38,465.62,4109.0
2019-10-30 10:30:00,465.49,465.85,465.25,465.4,6206.0,465.49,465.85,465.25,465.4,6206.0
2019-10-30 10:35:00,465.5,465.87,465.24,465.55,4355.0,465.5,465.87,465.24,465.55,4355.0
2019-10-30 10:40:00,465.3,466.06,465.3,465.45,5054.0,465.3,466.06,465.3,465.45,5054.0
2019-10-30 10:45:00,465.48,465.86,465.32,465.68,3300.0,465.48,465.86,465.32,465.68,3300.0
2019-10-30 10:50:00,465.91,466.02,465.65,466.0,7010.0,465.91,466.02,465.65,466.0,7010.0
2019-10-30 10:55:00,466.0,466.01,465.59,465.59,5405.0,466.0,466.01,465.59,465.59,5405.0
2019-10-30 11:00:00,465.68,465.68,465.0,465.34,9155.0,465.68,465.68,465.0,465.34,9155.0
2019-10-30 11:05:00,465.25,465.61,465.09,465.09,7195.0,465.25,465.61,465.09,465.09,7195.0
2019-10-30 11:10:00,465.22,465.76,465.22,465.58,3605.0,465.22,465.76,465.22,465.58,3605.0
2019-10-30 11:15:00,465.75,465.82,465.69,465.72,14434.0,465.75,465.82,465.69,465.72,14434.0
2019-10-30 11:20:00,465.71,465.86,465.62,465.67,6788.0,465.71,465.86,465.62,465.67,6788.0
2019-10-30 11:25:00,465.75,465.82,465.49,465.75,49610.0,465.75,465.82,465.49,465.75,49610.0
2019-10-30 11:30:00,465.81,465.84,465.62,465.75,6778.0,465.81,465.84,465.62,465.75,6778.0
2019-10-30 11:35:00,465.75,465.85,465.57,465.72,7421.0,465.75,465.85,465.57,465.72,7421.0
2019-10-30 11:40:00,465.75,465.84,465.53,465.53,6500.0,465.75,465.84,465.53,465.53,6500.0
2019-10-30 11:45:00,465.65,466.27,465.57,466.13,8673.0,465.65,466.27,465.57,466.13,8673.0
2019-10-30 11:50:00,466.25,466.35,465.81,466.0,4671.0,466.25,466.35,465.81,466.0,4671.0
2019-10-30 11:55:00,466.0,466.08,465.9,465.99,8116.0,466.0,466.08,465.9,465.99,8116.0
2019-10-30 12:00:00,466.0,466.08,465.64,466.04,9597.0,466.0,466.08,465.64,466.04,9597.0
2019-10-30 12:05:00,466.03,466.12,465.9,466.0,12126.0,466.03,466.12,465.9,466.0,12126.0
2019-10-30 12:10:00,466.0,466.1,465.9,466.0,8103.0,466.0,466.1,465.9,466.0,8103.0
2019-10-30 12:15:00,466.04,466.05,465.83,465.94,8599.0,466.04,466.05,465.83,465.94,8599.0
2019-10-30 12:20:00,465.9,466.94,465.89,466.92,7326.0,465.9,466.94,465.89,466.92,7326.0
2019-10-30 12:25:00,466.96,467.06,466.79,466.91,5793.0,466.96,467.06,466.79,466.91,5793.0
2019-10-30 12:30:00,466.98,467.04,466.86,466.89,8199.0,466.98,467.04,466.86,466.89,8199.0
2019-10-30 12:35:00,466.89,467.06,466.81,467.0,6493.0,466.89,467.06,466.81,467.0,6493.0
2019-10-30 12:40:00,466.99,467.07,466.91,466.94,20864.0,466.99,467.07,466.91,466.94,20864.0
2019-10-30 12:45:00,466.99,468.02,466.99,467.94,18600.0,466.99,468.02,466.99,467.94,18600.0
2019-10-30 12:50:00,467.94,468.66,467.94,468.42,5356.0,467.94,468.66,467.94,468.42,5356.0
2019-10-30 12:55:00,468.5,468.52,468.28,468.42,6840.0,468.5,468.52,468.28,468.42,6840.0
2019-10-30 13:00:00,468.4,468.54,468.32,468.5,12401.0,468.4,468.54,468.32,468.5,12401.0
2019-10-30 13:05:00,468.47,468.54,468.33,468.42,9502.0,468.47,468.54,468.33,468.42,9502.0
2019-10-30 13:10:00,468.38,468.41,468.09,468.12,3710.0,468.38,468.41,468.09,468.12,3710.0
2019-10-30 13:15:00,468.05,468.26,467.56,467.56,5952.0,468.05,468.26,467.56,467.56,5952.0
2019-10-30 13:20:00,467.56,467.62,467.48,467.48,800.0,467.56,467.62,467.48,467.48,800.0
2019-10-30 13:25:00,467.43,468.47,467.43,468.28,15724.0,467.43,468.47,467.43,468.28,15724.0
2019-10-30 13:30:00,468.35,468.35,467.97,468.08,3905.0,468.35,468.35,467.97,468.08,3905.0
2019-10-30 13:35:00,468.0,468.02,467.67,467.82,1400.0,468.0,468.02,467.67,467.82,1400.0
2019-10-30 13:40:00,467.87,468.05,467.82,467.95,9100.0,467.87,468.05,467.82,467.95,9100.0
2019-10-30 13:45:00,468.0,468.33,467.86,468.0,11526.0,468.0,468.33,467.86,468.0,11526.0
2019-10-30 13:50:00,467.93,468.06,467.69,468.0,7005.0,467.93,468.06,467.69,468.0,7005.0
2019-10-30 13:55:00,467.91,468.06,467.31,467.31,5258.0,467.91,468.06,467.31,467.31,5258.0
2019-10-30 14:00:00,467.22,467.56,465.75,467.56,4801.0,467.22,467.56,465.75,467.56,4801.0
2019-10-30 14:05:00,467.56,468.03,467.4,467.97,2500.0,467.56,468.03,467.4,467.97,2500.0
2019-10-30 14:10:00,467.87,468.04,467.27,467.92,7360.0,467.87,468.04,467.27,467.92,7360.0
2019-10-30 14:15:00,467.58,468.09,467.52,467.9,7519.0,467.58,468.09,467.52,467.9,7519.0
2019-10-30 14:20:00,468.0,468.05,467.47,467.71,10755.0,468.0,468.05,467.47,467.71,10755.0
2019-10-30 14:25:00,467.68,467.68,467.36,467.56,6125.0,467.68,467.68,467.36,467.56,6125.0
2019-10-30 14:30:00,467.62,467.62,466.95,467.16,4602.0,467.62,467.62,466.95,467.16,4602.0
2019-10-30 14:35:00,466.85,467.43,466.81,466.87,4235.0,466.85,467.43,466.81,466.87,4235.0
2019-10-30 14:40:00,466.94,467.57,466.94,467.3,7594.0,466.94,467.57,466.94,467.3,7594.0
2019-10-30 14:45:00,467.4,467.67,467.03,467.37,6968.0,467.4,467.67,467.03,467.37,6968.0
2019-10-30 14:50:00,467.28,468.63,467.28,468.53,12988.0,467.28,468.63,467.28,468.53,12988.0
2019-10-30 14:55:00,468.49,468.55,468.22,468.24,9301.0,468.49,468.55,468.22,468.24,9301.0
2019-10-30 15:00:00,468.21,468.29,467.67,467.93,14280.0,468.21,468.29,467.67,467.93,14280.0
2019-10-30 15:05:00,467.94,468.03,467.86,468.0,9060.0,467.94,468.03,467.86,468.0,9060.0
2019-10-30 15:10:00,468.0,468.05,467.71,467.74,11387.0,468.0,468.05,467.71,467.74,11387.0
2019-10-30 15:15:00,467.66,467.82,467.63,467.67,15250.0,467.66,467.82,467.63,467.67,15250.0
2019-10-30 15:20:00,467.73,468.62,467.67,468.4,31581.0,467.73,468.62,467.67,468.4,31581.0
2019-10-30 15:25:00,468.4,468.47,468.02,468.16,32414.0,468.4,468.47,468.02,468.16,32414.0
2019-10-30 15:30:00,468.14,468.31,468.09,468.12,13684.0,468.14,468.31,468.09,468.12,13684.0
2019-10-30 15:35:00,468.16,468.35,468.06,468.1,20690.0,468.16,468.35,468.06,468.1,20690.0
2019-10-30 15:40:00,468.12,468.3,468.05,468.25,13504.0,468.12,468.3,468.05,468.25,13504.0
2019-10-30 15:45:00,468.24,468.7,468.09,468.66,13621.0,468.24,468.7,468.09,468.66,13621.0
2019-10-30 15:50:00,468.78,469.31,468.78,469.26,14104.0,468.78,469.31,468.78,469.26,14104.0
2019-10-30 15:55:00,469.11,469.25,468.52,468.81,37760.0,469.11,469.25,468.52,468.81,37760.0
2019-10-31 09:30:00,468.26,469.45,467.15,467.57,9286.0,468.26,469.45,467.15,467.57,9286.0
2019-10-31 09:35:00,468.26,468.97,468.06,468.34,3500.0,468.26,468.97,468.06,468.34,3500.0
2019-10-31 09:40:00,468.93,469.23,466.51,466.72,8370.0,468.93,469.23,466.51,466.72,8370.0
2019-10-31 09:45:00,467.06,467.16,466.0,466.09,10026.0,467.06,467.16,466.0,466.09,10026.0
2019-10-31 09:50:00,466.49,466.49,465.55,465.66,3300.0,466.49,466.49,465.55,465.66,3300.0
2019-10-31 09:55:00,465.22,465.49,463.41,463.41,11845.0,465.22,465.49,463.41,463.41,11845.0
2019-10-31 10:00:00,463.47,464.23,463.47,463.71,10106.0,463.47,464.23,463.47,463.71,10106.0
2019-10-31 10:05:00,463.72,464.13,463.35,463.79,15367.0,463.72,464.13,463.35,463.79,15367.0
2019-10-31 10:10:00,463.78,464.61,463.78,463.99,8811.0,463.78,464.61,463.78,463.99,8811.0
2019-10-31 10:15:00,464.04,464.1,463.39,463.76,10918.0,464.04,464.1,463.39,463.76,10918.0
2019-10-31 10:20:00,463.7,464.54,462.64,462.77,17954.0,463.7,464.54,462.64,462.77,17954.0
2019-10-31 10:25:00,462.91,463.61,462.35,463.61,11608.0,462.91,463.61,462.35,463.61,11608.0
2019-10-31 10:30:00,463.62,464.16,463.56,464.0,12298.0,463.62,464.16,463.56,464.0,12298.0
2019-10-31 10:35:00,463.82,464.38,463.63,463.99,9577.0,463.82,464.38,463.63,463.99,9577.0
2019-10-31 10:40:00,464.0,465.02,463.9,464.73,7035.0,464.0,465.02,463.9,464.73,7035.0
2019-10-31 10:45:00,464.89,465.59,464.72,465.32,9863.0,464.89,465.59,464.72,465.32,9863.0
2019-10-31 10:50:00,465.45,466.0,465.33,465.41,8935.0,465.45,466.0,465.33,465.41,8935.0
2019-10-31 10:55:00,465.28,465.79,465.16,465.7,12356.0,465.28,465.79,465.16,465.7,12356.0
2019-10-31 11:00:00,465.6,466.05,465.37,465.91,9150.0,465.6,466.05,465.37,465.91,9150.0
2019-10-31 11:05:00,465.91,466.07,465.65,465.86,3902.0,465.91,466.07,465.65,465.86,3902.0
2019-10-31 11:10:00,465.69,465.82,465.32,465.67,3915.0,465.69,465.82,465.32,465.67,3915.0
2019-10-31 11:15:00,465.64,466.05,465.3,465.45,3890.0,465.64,466.05,465.3,465.45,3890.0
2019-10-31 11:20:00,465.5,465.55,465.29,465.29,3801.0,465.5,465.55,465.29,465.29,3801.0
2019-10-31 11:25:00,465.45,465.51,465.13,465.38,3049.0,465.45,465.51,465.13,465.38,3049.0
2019-10-31 11:30:00,465.38,465.46,464.69,464.76,7356.0,465.38,465.46,464.69,464.76,7356.0
2019-10-31 11:35:00,464.82,465.53,464.8,465.51,5375.0,464.82,465.53,464.8,465.51,5375.0
2019-10-31 11:40:00,465.82,466.05,465.16,465.88,7908.0,465.82,466.05,465.16,465.88,7908.0
2019-10-31 11:45:00,465.86,465.99,465.65,465.99,2200.0,465.86,465.99,465.65,465.99,2200.0
2019-10-31 11:50:00,466.0,467.0,465.82,467.0,5893.0,466.0,467.0,465.82,467.0,5893.0
2019-10-31 11:55:00,467.04,467.1,466.62,466.79,4578.0,467.04,467.1,466.62,466.79,4578.0
2019-10-31 12:00:00,466.76,467.06,466.53,466.57,7700.0,466.76,467.06,466.53,466.57,7700.0
2019-10-31 12:05:00,466.42,466.49,466.19,466.25,9505.0,466.42,466.49,466.19,466.25,9505.0
2019-10-31 12:10:00,466.25,466.42,466.14,466.23,5239.0,466.25,466.42,466.14,466.23,5239.0
2019-10-31 12:15:00,466.05,466.79,465.94,466.16,6156.0,466.05,466.79,465.94,466.16,6156.0
2019-10-31 12:20:00,466.0,466.05,465.95,465.97,4744.0,466.0,466.05,465.95,465.97,4744.0
2019-10-31 12:25:00,465.91,466.96,465.91,466.95,9729.0,465.91,466.96,465.91,466.95,9729.0
2019-10-31 12:30:00,466.84,466.96,466.62,466.96,3490.0,466.84,466.96,466.62,466.96,3490.0
2019-10-31 12:35:00,467.0,467.0,466.56,466.6,1900.0,467.0,467.0,466.56,466.6,1900.0
2019-10-31 12:40:00,466.57,466.57,465.88,465.97,8349.0,466.57,466.57,465.88,465.97,8349.0
2019-10-31 12:45:00,465.98,466.0,465.71,465.75,11815.0,465.98,466.0,465.71,465.75,11815.0
2019-10-31 12:50:00,465.75,465.93,465.69,465.9,4149.0,465.75,465.93,465.69,465.9,4149.0
2019-10-31 12:55:00,465.9,466.72,465.72,466.7,14358.0,465.9,466.72,465.72,466.7,14358.0
2019-10-31 13:00:00,466.63,467.02,466.62,466.99,3605.0,466.63,467.02,466.62,466.99,3605.0
2019-10-31 13:05:00,466.9,467.04,466.9,467.0,6859.0,466.9,467.04,466.9,467.0,6859.0
2019-10-31 13:10:00,466.9,467.05,466.79,466.97,3103.0,466.9,467.05,466.79,466.97,3103.0
2019-10-31 13:15:00,466.8,467.61,466.79,467.39,5891.0,466.8,467.61,466.79,467.39,5891.0
2019-10-31 13:20:00,467.28,467.35,466.86,467.04,7300.0,467.28,467.35,466.86,467.04,7300.0
2019-10-31 13:25:00,467.01,467.02,466.89,467.02,8502.0,467.01,467.02,466.89,467.02,8502.0
2019-10-31 13:30:00,467.0,467.93,466.95,467.93,5312.0,467.0,467.93,466.95,467.93,5312.0
2019-10-31 13:35:00,467.74,468.1,467.74,467.93,8684.0,467.74,468.1,467.74,467.93,8684.0
2019-10-31 13:40:00,467.94,468.0,467.87,467.87,1700.0,467.94,468.0,467.87,467.87,1700.0
2019-10-31 13:45:00,467.82,468.56,467.8,468.3,6069.0,467.82,468.56,467.8,468.3,6069.0
2019-10-31 13:50:00,468.25,468.25,467.82,467.94,8400.0,468.25,468.25,467.82,467.94,8400.0
2019-10-31 13:55:00,467.93,467.94,467.6,467.6,4457.0,467.93,467.94,467.6,467.6,4457.0
2019-10-31 14:00:00,467.55,467.65,466.76,466.77,8537.0,467.55,467.65,466.76,466.77,8537.0
2019-10-31 14:05:00,466.64,466.71,465.84,465.92,7101.0,466.64,466.71,465.84,465.92,7101.0
2019-10-31 14:10:00,465.88,466.48,465.74,466.47,12707.0,465.88,466.48,465.74,466.47,12707.0
2019-10-31 14:15:00,466.5,466.62,466.24,466.25,6602.0,466.5,466.62,466.24,466.25,6602.0
2019-10-31 14:20:00,466.32,467.67,466.32,467.53,37114.0,466.32,467.67,466.32,467.53,37114.0
2019-10-31 14:25:00,467.72,467.9,467.18,467.2,8211.0,467.72,467.9,467.18,467.2,8211.0
2019-10-31 14:30:00,467.35,467.59,466.91,467.0,11838.0,467.35,467.59,466.91,467.0,11838.0
2019-10-31 14:35:00,466.95,467.86,466.84,467.01,16945.0,466.95,467.86,466.84,467.01,16945.0
2019-10-31 14:40:00,467.0,467.02,466.46,466.8,6486.0,467.0,467.02,466.46,466.8,6486.0
2019-10-31 14:45:00,466.79,466.79,465.99,466.05,16594.0,466.79,466.79,465.99,466.05,16594.0
2019-10-31 14:50:00,466.05,467.02,466.0,466.66,6512.0,466.05,467.02,466.0,466.66,6512.0
2019-10-31 14:55:00,466.86,467.41,466.83,467.41,14406.0,466.86,467.41,466.83,467.41,14406.0
2019-10-31 15:00:00,467.5,467.66,466.94,467.37,9343.0,467.5,467.66,466.94,467.37,9343.0
2019-10-31 15:05:00,467.46,467.54,467.03,467.38,40595.0,467.46,467.54,467.03,467.38,40595.0
2019-10-31 15:10:00,467.4,467.55,467.14,467.43,10089.0,467.4,467.55,467.14,467.43,10089.0
2019-10-31 15:15:00,467.41,467.53,467.21,467.47,9529.0,467.41,467.53,467.21,467.47,9529.0
2019-10-31 15:20:00,467.5,467.53,467.14,467.23,9133.0,467.5,467.53,467.14,467.23,9133.0
2019-10-31 15:25:00,467.5,467.51,467.24,467.25,28941.0,467.5,467.51,467.24,467.25,28941.0
2019-10-31 15:30:00,467.31,467.75,467.3,467.55,25447.0,467.31,467.75,467.3,467.55,25447.0
2019-10-31 15:35:00,467.53,467.57,467.1,467.12,11351.0,467.53,467.57,467.1,467.12,11351.0
2019-10-31 15:40:00,467.16,467.34,466.88,467.09,32445.0,467.16,467.34,466.88,467.09,32445.0
2019-10-31 15:45:00,467.14,467.14,466.84,466.84,7185.0,467.14,467.14,466.84,466.84,7185.0
2019-10-31 15:50:00,466.65,467.29,466.53,467.22,7088.0,466.65,467.29,466.53,467.22,7088.0
2019-10-31 15:55:00,467.16,467.86,466.92,467.74,56588.0,467.16,467.86,466.92,467.74,56588.0
2019-11-01 09:30:00,470.29,471.84,469.04,471.46,14039.0,470.29,471.84,469.04,471.46,14039.0
2019-11-01 09:35:00,471.65,471.99,470.23,471.74,26054.0,471.65,471.99,470.23,471.74,26054.0
2019-11-01 09:40:00,471.35,471.98,470.16,470.75,16839.0,471.35,471.98,470.16,470.75,16839.0
2019-11-01 09:45:00,470.02,471.83,469.98,471.83,39767.0,470.02,471.83,469.98,471.83,39767.0
2019-11-01 09:50:00,471.49,472.61,471.2,472.24,5571.0,471.49,472.61,471.2,472.24,5571.0
2019-11-01 09:55:00,472.64,473.04,471.96,472.99,2750.0,472.64,473.04,471.96,472.99,2750.0
2019-11-01 10:00:00,473.03,475.32,472.51,475.16,11751.0,473.03,475.32,472.51,475.16,11751.0
2019-11-01 10:05:00,474.84,475.44,474.35,475.44,8573.0,474.84,475.44,474.35,475.44,8573.0
2019-11-01 10:10:00,475.12,475.39,474.4,475.0,5617.0,475.12,475.39,474.4,475.0,5617.0
2019-11-01 10:15:00,475.12,475.39,474.65,474.84,3539.0,475.12,475.39,474.65,474.84,3539.0
2019-11-01 10:20:00,475.02,475.49,474.02,474.46,8488.0,475.02,475.49,474.02,474.46,8488.0
2019-11-01 10:25:00,474.49,475.07,473.76,473.76,5275.0,474.49,475.07,473.76,473.76,5275.0
2019-11-01 10:30:00,473.66,475.0,473.24,474.99,10237.0,473.66,475.0,473.24,474.99,10237.0
2019-11-01 10:35:00,475.11,475.11,474.33,474.49,5633.0,475.11,475.11,474.33,474.49,5633.0
2019-11-01 10:40:00,474.37,474.88,474.36,474.81,8461.0,474.37,474.88,474.36,474.81,8461.0
2019-11-01 10:45:00,474.75,474.84,474.57,474.77,3531.0,474.75,474.84,474.57,474.77,3531.0
2019-11-01 10:50:00,474.77,475.16,474.53,474.78,4057.0,474.77,475.16,474.53,474.78,4057.0
2019-11-01 10:55:00,474.79,474.79,474.22,474.5,4363.0,474.79,474.79,474.22,474.5,4363.0
2019-11-01 11:00:00,474.65,475.15,474.54,475.15,7900.0,474.65,475.15,474.54,475.15,7900.0
2019-11-01 11:05:00,475.14,475.71,475.11,475.65,7436.0,475.14,475.71,475.11,475.65,7436.0
2019-11-01 11:10:00,475.65,475.65,475.03,475.04,2805.0,475.65,475.65,475.03,475.04,2805.0
2019-11-01 11:15:00,475.04,475.47,475.03,475.35,5105.0,475.04,475.47,475.03,475.35,5105.0
2019-11-01 11:20:00,475.22,475.27,474.78,474.84,3256.0,475.22,475.27,474.78,474.84,3256.0
2019-11-01 11:25:00,474.84,475.01,474.73,474.98,6201.0,474.84,475.01,474.73,474.98,6201.0
2019-11-01 11:30:00,474.97,475.0,474.78,474.88,4309.0,474.97,475.0,474.78,474.88,4309.0
2019-11-01 11:35:00,474.91,475.07,474.78,474.84,2700.0,474.91,475.07,474.78,474.84,2700.0
2019-11-01 11:40:00,474.9,475.15,474.77,475.04,7300.0,474.9,475.15,474.77,475.04,7300.0
2019-11-01 11:45:00,475.04,475.93,475.04,475.62,6313.0,475.04,475.93,475.04,475.62,6313.0
2019-11-01 11:50:00,475.85,475.85,475.52,475.52,1400.0,475.85,475.85,475.52,475.52,1400.0
2019-11-01 11:55:00,475.5,475.94,475.42,475.94,1400.0,475.5,475.94,475.42,475.94,1400.0
2019-11-01 12:00:00,475.92,476.13,475.64,475.65,4848.0,475.92,476.13,475.64,475.65,4848.0
2019-11-01 12:05:00,475.76,475.86,475.61,475.78,2842.0,475.76,475.86,475.61,475.78,2842.0
2019-11-01 12:10:00,475.85,475.85,475.6,475.69,3400.0,475.85,475.85,475.6,475.69,3400.0
2019-11-01 12:15:00,475.6,475.72,475.28,475.7,5910.0,475.6,475.72,475.28,475.7,5910.0
2019-11-01 12:20:00,475.62,476.16,475.59,476.16,11137.0,475.62,476.16,475.59,476.16,11137.0
2019-11-01 12:25:00,476.47,476.89,476.1,476.89,9556.0,476.47,476.89,476.1,476.89,9556.0
2019-11-01 12:30:00,476.89,477.35,476.62,477.32,8128.0,476.89,477.35,476.62,477.32,8128.0
2019-11-01 12:35:00,477.32,477.85,477.11,477.75,6600.0,477.32,477.85,477.11,477.75,6600.0
2019-11-01 12:40:00,477.83,478.07,477.79,477.83,9265.0,477.83,478.07,477.79,477.83,9265.0
2019-11-01 12:45:00,477.95,478.07,475.8,475.8,7704.0,477.95,478.07,475.8,475.8,7704.0
2019-11-01 12:50:00,475.91,476.53,475.91,476.53,7398.0,475.91,476.53,475.91,476.53,7398.0
2019-11-01 12:55:00,476.66,477.16,474.86,474.86,19713.0,476.66,477.16,474.86,474.86,19713.0
2019-11-01 13:00:00,475.01,475.18,474.03,474.03,10738.0,475.01,475.18,474.03,474.03,10738.0
2019-11-01 13:05:00,474.08,475.59,474.01,475.59,4701.0,474.08,475.59,474.01,475.59,4701.0
2019-11-01 13:10:00,475.37,476.19,475.37,475.92,4800.0,475.37,476.19,475.37,475.92,4800.0
2019-11-01 13:15:00,475.8,475.92,475.11,475.11,15277.0,475.8,475.92,475.11,475.11,15277.0
2019-11-01 13:20:00,475.67,476.32,475.55,476.0,8300.0,475.67,476.32,475.55,476.0,8300.0
2019-11-01 13:25:00,476.08,476.31,475.57,476.3,6600.0,476.08,476.31,475.57,476.3,6600.0
2019-11-01 13:30:00,476.23,476.23,475.7,475.72,2801.0,476.23,476.23,475.7,475.72,2801.0
2019-11-01 13:35:00,475.84,476.43,475.83,475.99,5501.0,475.84,476.43,475.83,475.99,5501.0
2019-11-01 13:40:00,476.01,476.34,475.96,476.34,2000.0,476.01,476.34,475.96,476.34,2000.0
2019-11-01 13:45:00,476.37,476.52,476.23,476.4,3645.0,476.37,476.52,476.23,476.4,3645.0
2019-11-01 13:50:00,476.28,476.61,476.14,476.61,2800.0,476.28,476.61,476.14,476.61,2800.0
2019-11-01 13:55:00,476.63,476.77,476.53,476.55,3200.0,476.63,476.77,476.53,476.55,3200.0
2019-11-01 14:00:00,476.62,477.32,476.62,477.23,2834.0,476.62,477.32,476.62,477.23,2834.0
2019-11-01 14:05:00,477.3,477.43,477.14,477.34,4200.0,477.3,477.43,477.14,477.34,4200.0
2019-11-01 14:10:00,477.33,477.82,477.33,477.62,3873.0,477.33,477.82,477.33,477.62,3873.0
2019-11-01 14:15:00,477.53,477.62,477.06,477.08,3026.0,477.53,477.62,477.06,477.08,3026.0
2019-11-01 14:20:00,477.02,477.02,476.05,476.42,4100.0,477.02,477.02,476.05,476.42,4100.0
2019-11-01 14:25:00,476.42,477.17,476.39,477.11,3171.0,476.42,477.17,476.39,477.11,3171.0
2019-11-01 14:30:00,477.06,477.11,476.63,476.64,7822.0,477.06,477.11,476.63,476.64,7822.0
2019-11-01 14:35:00,476.57,476.83,476.45,476.51,6400.0,476.57,476.83,476.45,476.51,6400.0
2019-11-01 14:40:00,476.62,477.22,476.6,477.22,3927.0,476.62,477.22,476.6,477.22,3927.0
2019-11-01 14:45:00,477.27,477.39,476.88,476.88,3520.0,477.27,477.39,476.88,476.88,3520.0
2019-11-01 14:50:00,476.9,476.9,476.29,476.48,3549.0,476.9,476.9,476.29,476.48,3549.0
2019-11-01 14:55:00,476.68,476.68,476.33,476.38,5089.0,476.68,476.68,476.33,476.38,5089.0
2019-11-01 15:00:00,476.45,476.81,476.31,476.41,2900.0,476.45,476.81,476.31,476.41,2900.0
2019-11-01 15:05:00,476.41,476.41,476.15,476.36,2600.0,476.41,476.41,476.15,476.36,2600.0
2019-11-01 15:10:00,476.19,476.19,475.86,475.93,5474.0,476.19,476.19,475.86,475.93,5474.0
2019-11-01 15:15:00,476.08,476.42,475.88,475.92,7600.0,476.08,476.42,475.88,475.92,7600.0
2019-11-01 15:20:00,475.95,476.16,475.48,475.55,6100.0,475.95,476.16,475.48,475.55,6100.0
2019-11-01 15:25:00,475.49,475.98,475.33,475.97,5667.0,475.49,475.98,475.33,475.97,5667.0
2019-11-01 15:30:00,475.93,476.25,475.63,475.63,7300.0,475.93,476.25,475.63,475.63,7300.0
2019-11-01 15:35:00,475.68,476.06,475.41,476.06,10596.0,475.68,476.06,475.41,476.06,10596.0
2019-11-01 15:40:00,476.06,476.19,475.86,476.09,9113.0,476.06,476.19,475.86,476.09,9113.0
2019-11-01 15:45:00,476.0,476.04,475.15,475.15,24338.0,476.0,476.04,475.15,475.15,24338.0
2019-11-01 15:50:00,475.13,475.39,475.02,475.37,15438.0,475.13,475.39,475.02,475.37,15438.0
2019-11-01 15:55:00,475.61,476.49,475.61,476.37,30276.0,475.61,476.49,475.61,476.37,30276.0
2019-11-04 09:30:00,478.01,479.18,477.01,478.54,8013.0,478.01,479.18,477.01,478.54,8013.0
2019-11-04 09:35:00,478.83,478.83,477.01,477.56,3012.0,478.83,478.83,477.01,477.56,3012.0
2019-11-04 09:40:00,477.62,477.82,476.53,476.59,13100.0,477.62,477.82,476.53,476.59,13100.0
2019-11-04 09:45:00,476.51,476.51,475.4,475.75,1926.0,476.51,476.51,475.4,475.75,1926.0
2019-11-04 09:50:00,475.71,476.14,475.12,475.8,9638.0,475.71,476.14,475.12,475.8,9638.0
2019-11-04 09:55:00,475.79,475.79,474.22,474.89,15630.0,475.79,475.79,474.22,474.89,15630.0
2019-11-04 10:00:00,475.12,475.53,473.53,475.24,19500.0,475.12,475.53,473.53,475.24,19500.0
2019-11-04 10:05:00,475.65,475.92,475.15,475.15,3300.0,475.65,475.92,475.15,475.15,3300.0
2019-11-04 10:10:00,475.11,475.61,475.1,475.46,11906.0,475.11,475.61,475.1,475.46,11906.0
2019-11-04 10:15:00,475.53,475.65,475.37,475.65,2100.0,475.53,475.65,475.37,475.65,2100.0
2019-11-04 10:20:00,475.5,475.94,475.12,475.93,5215.0,475.5,475.94,475.12,475.93,5215.0
2019-11-04 10:25:00,475.95,475.95,474.63,475.17,4808.0,475.95,475.95,474.63,475.17,4808.0
2019-11-04 10:30:00,475.13,475.43,474.85,475.43,5547.0,475.13,475.43,474.85,475.43,5547.0
2019-11-04 10:35:00,475.35,475.37,474.89,475.11,3702.0,475.35,475.37,474.89,475.11,3702.0
2019-11-04 10:40:00,475.2,475.41,475.11,475.23,1926.0,475.2,475.41,475.11,475.23,1926.0
2019-11-04 10:45:00,475.13,475.43,474.75,474.96,4750.0,475.13,475.43,474.75,474.96,4750.0
2019-11-04 10:50:00,475.06,475.26,474.39,474.42,3713.0,475.06,475.26,474.39,474.42,3713.0
2019-11-04 10:55:00,474.34,474.69,474.27,474.69,4109.0,474.34,474.69,474.27,474.69,4109.0
2019-11-04 11:00:00,474.71,475.46,474.66,475.41,4971.0,474.71,475.46,474.66,475.41,4971.0
2019-11-04 11:05:00,475.52,475.59,474.99,475.14,2700.0,475.52,475.59,474.99,475.14,2700.0
2019-11-04 11:10:00,475.51,475.51,474.28,474.4,3500.0,475.51,475.51,474.28,474.4,3500.0
2019-11-04 11:15:00,474.3,475.51,474.04,475.25,10059.0,474.3,475.51,474.04,475.25,10059.0
2019-11-04 11:20:00,475.24,475.7,475.24,475.37,2203.0,475.24,475.7,475.24,475.37,2203.0
2019-11-04 11:25:00,475.53,475.64,475.18,475.19,1098.0,475.53,475.64,475.18,475.19,1098.0
2019-11-04 11:30:00,475.15,475.15,474.22,474.72,12296.0,475.15,475.15,474.22,474.72,12296.0
2019-11-04 11:35:00,474.72,475.05,474.52,474.81,6200.0,474.72,475.05,474.52,474.81,6200.0
2019-11-04 11:40:00,474.83,474.9,474.57,474.66,2600.0,474.83,474.9,474.57,474.66,2600.0
2019-11-04 11:45:00,474.66,474.98,474.39,474.7,6296.0,474.66,474.98,474.39,474.7,6296.0
2019-11-04 11:50:00,474.69,475.0,474.49,474.62,6900.0,474.69,475.0,474.49,474.62,6900.0
2019-11-04 11:55:00,474.49,474.67,474.48,474.48,800.0,474.49,474.67,474.48,474.48,800.0
2019-11-04 12:00:00,474.58,475.12,474.22,475.05,12487.0,474.58,475.12,474.22,475.05,12487.0
2019-11-04 12:05:00,475.12,475.12,474.83,474.91,1800.0,475.12,475.12,474.83,474.91,1800.0
2019-11-04 12:10:00,475.1,475.53,475.08,475.23,4714.0,475.1,475.53,475.08,475.23,4714.0
2019-11-04 12:15:00,475.04,475.44,474.94,475.2,2500.0,475.04,475.44,474.94,475.2,2500.0
2019-11-04 12:20:00,474.91,475.03,474.43,474.64,3900.0,474.91,475.03,474.43,474.64,3900.0
2019-11-04 12:25:00,474.67,474.71,474.32,474.57,4921.0,474.67,474.71,474.32,474.57,4921.0
2019-11-04 12:30:00,474.5,474.7,474.41,474.5,1200.0,474.5,474.7,474.41,474.5,1200.0
2019-11-04 12:35:00,474.52,474.6,474.3,474.4,1800.0,474.52,474.6,474.3,474.4,1800.0
2019-11-04 12:40:00,474.55,474.55,473.9,473.9,1400.0,474.55,474.55,473.9,473.9,1400.0
2019-11-04 12:45:00,473.83,474.07,473.52,473.63,4359.0,473.83,474.07,473.52,473.63,4359.0
2019-11-04 12:50:00,473.75,473.79,473.32,473.45,7100.0,473.75,473.79,473.32,473.45,7100.0
2019-11-04 12:55:00,473.44,473.67,473.42,473.67,2200.0,473.44,473.67,473.42,473.67,2200.0
2019-11-04 13:00:00,473.74,473.94,473.43,473.44,1200.0,473.74,473.94,473.43,473.44,1200.0
2019-11-04 13:05:00,473.56,473.82,473.49,473.5,1700.0,473.56,473.82,473.49,473.5,1700.0
2019-11-04 13:10:00,473.29,473.71,473.26,473.71,5113.0,473.29,473.71,473.26,473.71,5113.0
2019-11-04 13:15:00,473.72,473.88,473.41,473.88,1850.0,473.72,473.88,473.41,473.88,1850.0
2019-11-04 13:20:00,473.8,474.29,473.45,473.96,3710.0,473.8,474.29,473.45,473.96,3710.0
2019-11-04 13:25:00,473.95,474.27,473.84,474.23,6013.0,473.95,474.27,473.84,474.23,6013.0
2019-11-04 13:30:00,474.24,474.24,473.91,474.17,5100.0,474.24,474.24,473.91,474.17,5100.0
2019-11-04 13:35:00,474.01,474.18,473.93,473.97,3290.0,474.01,474.18,473.93,473.97,3290.0
2019-11-04 13:40:00,474.26,474.26,473.96,474.2,2400.0,474.26,474.26,473.96,474.2,2400.0
2019-11-04 13:45:00,474.33,474.8,474.23,474.8,8503.0,474.33,474.8,474.23,474.8,8503.0
2019-11-04 13:50:00,474.87,474.87,474.44,474.68,4399.0,474.87,474.87,474.44,474.68,4399.0
2019-11-04 13:55:00,474.55,474.7,474.48,474.57,6121.0,474.55,474.7,474.48,474.57,6121.0
2019-11-04 14:00:00,474.61,474.72,474.29,474.55,6292.0,474.61,474.72,474.29,474.55,6292.0
2019-11-04 14:05:00,474.44,474.44,474.24,474.35,3700.0,474.44,474.44,474.24,474.35,3700.0
2019-11-04 14:10:00,474.38,474.42,474.23,474.42,7030.0,474.38,474.42,474.23,474.42,7030.0
2019-11-04 14:15:00,474.28,474.51,474.19,474.36,4699.0,474.28,474.51,474.19,474.36,4699.0
2019-11-04 14:20:00,474.52,474.55,473.96,473.99,4500.0,474.52,474.55,473.96,473.99,4500.0
2019-11-04 14:25:00,473.99,474.15,473.87,474.15,2800.0,473.99,474.15,473.87,474.15,2800.0
2019-11-04 14:30:00,474.23,474.48,474.15,474.24,3073.0,474.23,474.48,474.15,474.24,3073.0
2019-11-04 14:35:00,474.28,474.48,474.15,474.45,5860.0,474.28,474.48,474.15,474.45,5860.0
2019-11-04 14:40:00,474.45,474.63,474.25,474.34,4179.0,474.45,474.63,474.25,474.34,4179.0
2019-11-04 14:45:00,474.42,474.42,474.19,474.19,1905.0,474.42,474.42,474.19,474.19,1905.0
2019-11-04 14:50:00,474.21,474.4,474.07,474.18,12532.0,474.21,474.4,474.07,474.18,12532.0
2019-11-04 14:55:00,474.21,474.27,473.31,473.33,8632.0,474.21,474.27,473.31,473.33,8632.0
2019-11-04 15:00:00,473.33,473.55,473.22,473.55,3500.0,473.33,473.55,473.22,473.55,3500.0
2019-11-04 15:05:00,473.4,473.81,473.13,473.14,18091.0,473.4,473.81,473.13,473.14,18091.0
2019-11-04 15:10:00,473.22,473.64,473.22,473.4,7020.0,473.22,473.64,473.22,473.4,7020.0
2019-11-04 15:15:00,473.4,473.58,473.32,473.5,10317.0,473.4,473.58,473.32,473.5,10317.0
2019-11-04 15:20:00,473.49,473.63,473.39,473.58,14099.0,473.49,473.63,473.39,473.58,14099.0
2019-11-04 15:25:00,473.55,473.55,472.38,472.47,13838.0,473.55,473.55,472.38,472.47,13838.0
2019-11-04 15:30:00,472.54,473.01,472.49,472.83,16203.0,472.54,473.01,472.49,472.83,16203.0
2019-11-04 15:35:00,472.72,472.72,471.37,471.96,15188.0,472.72,472.72,471.37,471.96,15188.0
2019-11-04 15:40:00,471.95,472.31,471.89,472.21,11000.0,471.95,472.31,471.89,472.21,11000.0
2019-11-04 15:45:00,472.15,472.15,471.46,471.9,19751.0,472.15,472.15,471.46,471.9,19751.0
2019-11-04 15:50:00,471.8,472.15,471.74,471.78,26783.0,471.8,472.15,471.74,471.78,26783.0
2019-11-04 15:55:00,471.78,473.65,471.67,473.5,88554.0,471.78,473.65,471.67,473.5,88554.0
2019-11-05 09:30:00,474.43,474.43,471.18,471.2,21221.0,474.43,474.43,471.18,471.2,21221.0
2019-11-05 09:35:00,471.2,471.2,469.13,469.77,21686.0,471.2,471.2,469.13,469.77,21686.0
2019-11-05 09:40:00,469.57,471.38,469.19,470.52,8836.0,469.57,471.38,469.19,470.52,8836.0
2019-11-05 09:45:00,470.54,471.12,469.88,470.98,11665.0,470.54,471.12,469.88,470.98,11665.0
2019-11-05 09:50:00,470.96,470.98,469.9,469.98,6737.0,470.96,470.98,469.9,469.98,6737.0
2019-11-05 09:55:00,469.86,470.21,468.92,469.28,12663.0,469.86,470.21,468.92,469.28,12663.0
2019-11-05 10:00:00,469.29,470.48,469.28,470.12,14603.0,469.29,470.48,469.28,470.12,14603.0
2019-11-05 10:05:00,470.12,470.37,469.22,469.56,10397.0,470.12,470.37,469.22,469.56,10397.0
2019-11-05 10:10:00,469.06,469.97,468.85,469.2,19319.0,469.06,469.97,468.85,469.2,19319.0
2019-11-05 10:15:00,469.58,469.59,467.51,468.21,14040.0,469.58,469.59,467.51,468.21,14040.0
2019-11-05 10:20:00,468.21,468.6,468.0,468.47,6211.0,468.21,468.6,468.0,468.47,6211.0
2019-11-05 10:25:00,468.3,468.86,468.3,468.6,2400.0,468.3,468.86,468.3,468.6,2400.0
2019-11-05 10:30:00,468.56,469.11,468.3,468.57,8051.0,468.56,469.11,468.3,468.57,8051.0
2019-11-05 10:35:00,468.6,469.34,468.6,469.34,11004.0,468.6,469.34,468.6,469.34,11004.0
2019-11-05 10:40:00,469.34,469.4,468.37,468.37,7202.0,469.34,469.4,468.37,468.37,7202.0
2019-11-05 10:45:00,468.51,468.75,467.59,468.16,9111.0,468.51,468.75,467.59,468.16,9111.0
2019-11-05 10:50:00,468.03,468.57,467.98,468.13,11100.0,468.03,468.57,467.98,468.13,11100.0
2019-11-05 10:55:00,468.37,468.5,468.24,468.39,4379.0,468.37,468.5,468.24,468.39,4379.0
2019-11-05 11:00:00,468.44,468.94,468.31,468.83,14136.0,468.44,468.94,468.31,468.83,14136.0
2019-11-05 11:05:00,468.83,469.88,468.83,469.62,3671.0,468.83,469.88,468.83,469.62,3671.0
2019-11-05 11:10:00,469.52,469.88,469.52,469.74,2400.0,469.52,469.88,469.52,469.74,2400.0
2019-11-05 11:15:00,469.88,470.6,469.78,470.44,4971.0,469.88,470.6,469.78,470.44,4971.0
2019-11-05 11:20:00,470.35,470.4,470.03,470.15,2932.0,470.35,470.4,470.03,470.15,2932.0
2019-11-05 11:25:00,470.37,470.81,470.29,470.73,3754.0,470.37,470.81,470.29,470.73,3754.0
2019-11-05 11:30:00,470.8,470.94,470.62,470.75,3800.0,470.8,470.94,470.62,470.75,3800.0
2019-11-05 11:35:00,470.64,470.66,470.24,470.25,3129.0,470.64,470.66,470.24,470.25,3129.0
2019-11-05 11:40:00,470.38,470.38,469.66,469.75,6495.0,470.38,470.38,469.66,469.75,6495.0
2019-11-05 11:45:00,470.03,470.51,469.93,470.28,7326.0,470.03,470.51,469.93,470.28,7326.0
2019-11-05 11:50:00,470.14,470.23,469.82,469.82,8196.0,470.14,470.23,469.82,469.82,8196.0
2019-11-05 11:55:00,469.75,470.28,469.69,470.02,4270.0,469.75,470.28,469.69,470.02,4270.0
2019-11-05 12:00:00,470.03,470.21,469.98,470.09,2809.0,470.03,470.21,469.98,470.09,2809.0
2019-11-05 12:05:00,470.18,470.19,469.57,469.72,29125.0,470.18,470.19,469.57,469.72,29125.0
2019-11-05 12:10:00,469.9,469.91,469.66,469.76,1354.0,469.9,469.91,469.66,469.76,1354.0
2019-11-05 12:15:00,469.76,470.34,469.71,470.2,3100.0,469.76,470.34,469.71,470.2,3100.0
2019-11-05 12:20:00,470.2,470.41,470.02,470.11,6300.0,470.2,470.41,470.02,470.11,6300.0
2019-11-05 12:25:00,470.11,470.24,470.02,470.2,2425.0,470.11,470.24,470.02,470.2,2425.0
2019-11-05 12:30:00,470.19,470.71,470.19,470.71,7533.0,470.19,470.71,470.19,470.71,7533.0
2019-11-05 12:35:00,470.8,471.03,470.25,470.46,14375.0,470.8,471.03,470.25,470.46,14375.0
2019-11-05 12:40:00,470.66,470.89,470.34,470.87,2800.0,470.66,470.89,470.34,470.87,2800.0
2019-11-05 12:45:00,470.86,471.21,470.74,470.82,1932.0,470.86,471.21,470.74,470.82,1932.0
2019-11-05 12:50:00,470.95,471.4,470.94,471.4,3760.0,470.95,471.4,470.94,471.4,3760.0
2019-11-05 12:55:00,471.26,471.36,471.14,471.23,2590.0,471.26,471.36,471.14,471.23,2590.0
2019-11-05 13:00:00,471.28,471.39,471.14,471.25,3343.0,471.28,471.39,471.14,471.25,3343.0
2019-11-05 13:05:00,471.42,471.53,471.15,471.3,4178.0,471.42,471.53,471.15,471.3,4178.0
2019-11-05 13:10:00,471.6,471.6,471.34,471.41,1100.0,471.6,471.6,471.34,471.41,1100.0
2019-11-05 13:15:00,471.47,471.78,471.27,471.45,5651.0,471.47,471.78,471.27,471.45,5651.0
2019-11-05 13:20:00,471.57,471.67,471.38,471.39,4100.0,471.57,471.67,471.38,471.39,4100.0
2019-11-05 13:25:00,471.35,471.5,471.25,471.36,5452.0,471.35,471.5,471.25,471.36,5452.0
2019-11-05 13:30:00,471.25,471.28,470.11,470.29,2800.0,471.25,471.28,470.11,470.29,2800.0
2019-11-05 13:35:00,470.29,470.51,470.2,470.51,3197.0,470.29,470.51,470.2,470.51,3197.0
2019-11-05 13:40:00,470.38,470.57,470.19,470.29,11400.0,470.38,470.57,470.19,470.29,11400.0
2019-11-05 13:45:00,470.29,470.29,469.56,469.75,1796.0,470.29,470.29,469.56,469.75,1796.0
2019-11-05 13:50:00,469.83,470.01,469.69,469.77,3311.0,469.83,470.01,469.69,469.77,3311.0
2019-11-05 13:55:00,469.96,470.57,469.95,470.55,5086.0,469.96,470.57,469.95,470.55,5086.0
2019-11-05 14:00:00,470.63,471.15,470.6,470.96,7142.0,470.63,471.15,470.6,470.96,7142.0
2019-11-05 14:05:00,470.93,471.45,470.87,471.3,8888.0,470.93,471.45,470.87,471.3,8888.0
2019-11-05 14:10:00,471.22,471.3,470.38,470.38,4057.0,471.22,471.3,470.38,470.38,4057.0
2019-11-05 14:15:00,470.51,470.55,470.23,470.23,2938.0,470.51,470.55,470.23,470.23,2938.0
2019-11-05 14:20:00,470.12,470.16,469.8,469.83,5182.0,470.12,470.16,469.8,469.83,5182.0
2019-11-05 14:25:00,469.81,470.03,469.75,470.03,4171.0,469.81,470.03,469.75,470.03,4171.0
2019-11-05 14:30:00,470.06,470.53,470.06,470.53,4600.0,470.06,470.53,470.06,470.53,4600.0
2019-11-05 14:35:00,470.45,470.51,470.33,470.45,1700.0,470.45,470.51,470.33,470.45,1700.0
2019-11-05 14:40:00,470.4,470.61,470.33,470.36,3200.0,470.4,470.61,470.33,470.36,3200.0
2019-11-05 14:45:00,470.35,470.57,470.3,470.56,3042.0,470.35,470.57,470.3,470.56,3042.0
2019-11-05 14:50:00,470.65,470.97,470.65,470.97,6429.0,470.65,470.97,470.65,470.97,6429.0
2019-11-05 14:55:00,471.19,471.36,471.11,471.19,2846.0,471.19,471.36,471.11,471.19,2846.0
2019-11-05 15:00:00,471.19,471.58,471.06,471.55,10509.0,471.19,471.58,471.06,471.55,10509.0
2019-11-05 15:05:00,471.58,471.59,471.36,471.49,6383.0,471.58,471.59,471.36,471.49,6383.0
2019-11-05 15:10:00,471.36,471.36,470.57,470.75,4132.0,471.36,471.36,470.57,470.75,4132.0
2019-11-05 15:15:00,470.8,471.1,470.75,471.1,2400.0,470.8,471.1,470.75,471.1,2400.0
2019-11-05 15:20:00,471.12,472.07,471.12,471.92,9567.0,471.12,472.07,471.12,471.92,9567.0
2019-11-05 15:25:00,471.87,472.52,471.78,472.5,10618.0,471.87,472.52,471.78,472.5,10618.0
2019-11-05 15:30:00,472.53,472.89,472.44,472.62,17563.0,472.53,472.89,472.44,472.62,17563.0
2019-11-05 15:35:00,472.59,472.92,472.5,472.8,17534.0,472.59,472.92,472.5,472.8,17534.0
2019-11-05 15:40:00,472.84,472.97,472.68,472.9,12295.0,472.84,472.97,472.68,472.9,12295.0
2019-11-05 15:45:00,472.89,473.07,472.21,472.21,17029.0,472.89,473.07,472.21,472.21,17029.0
2019-11-05 15:50:00,472.11,472.14,471.71,471.81,15215.0,472.11,472.14,471.71,471.81,15215.0
2019-11-05 15:55:00,471.85,473.27,471.71,473.25,57208.0,471.85,473.27,471.71,473.25,57208.0
2019-11-06 09:30:00,472.72,472.72,462.99,471.59,24512.0,472.72,472.72,462.99,471.59,24512.0
2019-11-06 09:35:00,471.8,472.0,466.58,467.46,66134.0,471.8,472.0,466.58,467.46,66134.0
2019-11-06 09:40:00,467.46,469.09,467.06,468.11,17640.0,467.46,469.09,467.06,468.11,17640.0
2019-11-06 09:45:00,468.56,470.27,468.56,469.29,17938.0,468.56,470.27,468.56,469.29,17938.0
2019-11-06 09:50:00,469.06,469.98,467.71,468.93,28002.0,469.06,469.98,467.71,468.93,28002.0
2019-11-06 09:55:00,468.71,469.54,468.26,469.38,17877.0,468.71,469.54,468.26,469.38,17877.0
2019-11-06 10:00:00,469.38,469.53,468.7,468.97,32559.0,469.38,469.53,468.7,468.97,32559.0
2019-11-06 10:05:00,469.0,469.65,468.6,468.69,37092.0,469.0,469.65,468.6,468.69,37092.0
2019-11-06 10:10:00,468.86,469.07,467.72,468.28,30917.0,468.86,469.07,467.72,468.28,30917.0
2019-11-06 10:15:00,468.16,468.44,466.28,466.36,12847.0,468.16,468.44,466.28,466.36,12847.0
2019-11-06 10:20:00,466.54,466.55,465.22,465.88,21803.0,466.54,466.55,465.22,465.88,21803.0
2019-11-06 10:25:00,466.02,466.02,464.55,465.19,14427.0,466.02,466.02,464.55,465.19,14427.0
2019-11-06 10:30:00,465.31,466.17,465.13,466.02,20031.0,465.31,466.17,465.13,466.02,20031.0
2019-11-06 10:35:00,466.02,467.03,465.91,466.38,18298.0,466.02,467.03,465.91,466.38,18298.0
2019-11-06 10:40:00,466.48,466.48,465.3,465.37,15731.0,466.48,466.48,465.3,465.37,15731.0
2019-11-06 10:45:00,465.41,465.99,465.12,465.16,17771.0,465.41,465.99,465.12,465.16,17771.0
2019-11-06 10:50:00,465.17,465.17,464.29,464.5,6900.0,465.17,465.17,464.29,464.5,6900.0
2019-11-06 10:55:00,464.64,464.77,464.33,464.42,7190.0,464.64,464.77,464.33,464.42,7190.0
2019-11-06 11:00:00,464.57,464.69,464.27,464.51,8400.0,464.57,464.69,464.27,464.51,8400.0
2019-11-06 11:05:00,464.49,464.81,464.32,464.8,7600.0,464.49,464.81,464.32,464.8,7600.0
2019-11-06 11:10:00,464.81,464.81,464.45,464.74,3270.0,464.81,464.81,464.45,464.74,3270.0
2019-11-06 11:15:00,464.92,464.92,464.44,464.56,7800.0,464.92,464.92,464.44,464.56,7800.0
2019-11-06 11:20:00,464.69,464.69,463.91,464.05,6800.0,464.69,464.69,463.91,464.05,6800.0
2019-11-06 11:25:00,464.01,464.3,463.91,464.23,5275.0,464.01,464.3,463.91,464.23,5275.0
2019-11-06 11:30:00,464.27,464.56,464.23,464.56,2700.0,464.27,464.56,464.23,464.56,2700.0
2019-11-06 11:35:00,464.6,464.78,464.56,464.65,1600.0,464.6,464.78,464.56,464.65,1600.0
2019-11-06 11:40:00,464.65,465.0,463.98,463.99,8983.0,464.65,465.0,463.98,463.99,8983.0
2019-11-06 11:45:00,463.7,464.2,463.52,463.77,4200.0,463.7,464.2,463.52,463.77,4200.0
2019-11-06 11:50:00,463.97,464.28,463.78,463.91,2800.0,463.97,464.28,463.78,463.91,2800.0
2019-11-06 11:55:00,464.1,464.26,463.83,464.16,4200.0,464.1,464.26,463.83,464.16,4200.0
2019-11-06 12:00:00,464.21,464.32,464.03,464.13,2227.0,464.21,464.32,464.03,464.13,2227.0
2019-11-06 12:05:00,464.15,464.55,464.1,464.39,10069.0,464.15,464.55,464.1,464.39,10069.0
2019-11-06 12:10:00,464.39,464.39,464.1,464.1,2100.0,464.39,464.39,464.1,464.1,2100.0
2019-11-06 12:15:00,464.1,464.4,464.03,464.16,8200.0,464.1,464.4,464.03,464.16,8200.0
2019-11-06 12:20:00,464.18,464.6,464.12,464.45,2500.0,464.18,464.6,464.12,464.45,2500.0
2019-11-06 12:25:00,464.45,464.51,464.27,464.45,4130.0,464.45,464.51,464.27,464.45,4130.0
2019-11-06 12:30:00,464.36,464.36,464.22,464.27,3000.0,464.36,464.36,464.22,464.27,3000.0
2019-11-06 12:35:00,464.36,464.36,463.79,463.81,2300.0,464.36,464.36,463.79,463.81,2300.0
2019-11-06 12:40:00,463.77,463.77,463.15,463.23,3792.0,463.77,463.77,463.15,463.23,3792.0
2019-11-06 12:45:00,463.23,463.23,463.06,463.22,2131.0,463.23,463.23,463.06,463.22,2131.0
2019-11-06 12:50:00,463.25,463.75,463.0,463.49,5925.0,463.25,463.75,463.0,463.49,5925.0
2019-11-06 12:55:00,463.46,463.81,463.36,463.71,2160.0,463.46,463.81,463.36,463.71,2160.0
2019-11-06 13:00:00,463.85,463.96,463.75,463.95,2100.0,463.85,463.96,463.75,463.95,2100.0
2019-11-06 13:05:00,463.98,464.14,463.88,463.88,2536.0,463.98,464.14,463.88,463.88,2536.0
2019-11-06 13:10:00,463.88,464.08,463.8,464.08,2100.0,463.88,464.08,463.8,464.08,2100.0
2019-11-06 13:15:00,464.32,464.48,464.0,464.16,4810.0,464.32,464.48,464.0,464.16,4810.0
2019-11-06 13:20:00,464.05,464.33,464.01,464.29,1136.0,464.05,464.33,464.01,464.29,1136.0
2019-11-06 13:25:00,464.29,464.58,464.19,464.41,2400.0,464.29,464.58,464.19,464.41,2400.0
2019-11-06 13:30:00,464.36,464.65,464.33,464.33,5210.0,464.36,464.65,464.33,464.33,5210.0
2019-11-06 13:35:00,464.4,464.69,464.35,464.64,5000.0,464.4,464.69,464.35,464.64,5000.0
2019-11-06 13:40:00,464.64,465.64,464.54,465.49,5620.0,464.64,465.64,464.54,465.49,5620.0
2019-11-06 13:45:00,465.45,465.5,465.22,465.28,2115.0,465.45,465.5,465.22,465.28,2115.0
2019-11-06 13:50:00,465.58,465.91,465.49,465.89,2900.0,465.58,465.91,465.49,465.89,2900.0
2019-11-06 13:55:00,465.76,466.03,465.46,466.03,3067.0,465.76,466.03,465.46,466.03,3067.0
2019-11-06 14:00:00,466.13,466.36,465.97,466.28,4350.0,466.13,466.36,465.97,466.28,4350.0
2019-11-06 14:05:00,466.33,466.76,466.05,466.76,2900.0,466.33,466.76,466.05,466.76,2900.0
2019-11-06 14:10:00,466.8,466.93,466.62,466.62,2793.0,466.8,466.93,466.62,466.62,2793.0
2019-11-06 14:15:00,466.59,467.23,466.59,467.09,3959.0,466.59,467.23,466.59,467.09,3959.0
2019-11-06 14:20:00,467.26,467.37,466.96,467.02,5550.0,467.26,467.37,466.96,467.02,5550.0
2019-11-06 14:25:00,467.08,467.6,467.04,467.6,6500.0,467.08,467.6,467.04,467.6,6500.0
2019-11-06 14:30:00,467.66,468.13,467.56,468.07,10256.0,467.66,468.13,467.56,468.07,10256.0
2019-11-06 14:35:00,468.13,468.26,467.98,468.24,3896.0,468.13,468.26,467.98,468.24,3896.0
2019-11-06 14:40:00,468.23,468.23,467.95,468.05,4976.0,468.23,468.23,467.95,468.05,4976.0
2019-11-06 14:45:00,468.05,468.74,468.05,468.71,4423.0,468.05,468.74,468.05,468.71,4423.0
2019-11-06 14:50:00,468.62,468.62,468.39,468.39,4729.0,468.62,468.62,468.39,468.39,4729.0
2019-11-06 14:55:00,468.34,468.44,468.24,468.29,5200.0,468.34,468.44,468.24,468.29,5200.0
2019-11-06 15:00:00,468.29,468.29,467.52,467.52,5100.0,468.29,468.29,467.52,467.52,5100.0
2019-11-06 15:05:00,467.56,467.57,466.97,467.02,5039.0,467.56,467.57,466.97,467.02,5039.0
2019-11-06 15:10:00,467.11,467.53,467.05,467.46,3607.0,467.11,467.53,467.05,467.46,3607.0
2019-11-06 15:15:00,467.49,467.95,467.49,467.93,5825.0,467.49,467.95,467.49,467.93,5825.0
2019-11-06 15:20:00,467.96,468.2,467.89,467.99,10917.0,467.96,468.2,467.89,467.99,10917.0
2019-11-06 15:25:00,467.97,468.0,467.66,467.97,3700.0,467.97,468.0,467.66,467.97,3700.0
2019-11-06 15:30:00,468.0,468.24,467.94,467.94,11454.0,468.0,468.24,467.94,467.94,11454.0
2019-11-06 15:35:00,468.0,468.47,467.9,468.39,15000.0,468.0,468.47,467.9,468.39,15000.0
2019-11-06 15:40:00,468.4,468.6,468.26,468.47,17307.0,468.4,468.6,468.26,468.47,17307.0
2019-11-06 15:45:00,468.4,468.82,468.26,468.42,11352.0,468.4,468.82,468.26,468.42,11352.0
2019-11-06 15:50:00,468.6,469.0,468.1,469.0,17204.0,468.6,469.0,468.1,469.0,17204.0
2019-11-06 15:55:00,469.0,469.29,468.62,468.99,51482.0,469.0,469.29,468.62,468.99,51482.0
2019-11-07 09:30:00,469.42,469.91,466.73,469.84,7808.0,469.42,469.91,466.73,469.84,7808.0
2019-11-07 09:35:00,469.55,471.07,469.1,470.45,6620.0,469.55,471.07,469.1,470.45,6620.0
2019-11-07 09:40:00,470.55,470.97,466.47,466.47,6624.0,470.55,470.97,466.47,466.47,6624.0
2019-11-07 09:45:00,466.99,467.66,465.83,465.83,9029.0,466.99,467.66,465.83,465.83,9029.0
2019-11-07 09:50:00,465.87,467.09,465.87,466.64,5297.0,465.87,467.09,465.87,466.64,5297.0
2019-11-07 09:55:00,466.89,467.78,466.43,467.03,9583.0,466.89,467.78,466.43,467.03,9583.0
2019-11-07 10:00:00,467.06,467.71,467.06,467.2,3578.0,467.06,467.71,467.06,467.2,3578.0
2019-11-07 10:05:00,466.93,467.3,466.68,467.06,10765.0,466.93,467.3,466.68,467.06,10765.0
2019-11-07 10:10:00,467.14,467.42,467.06,467.14,11880.0,467.14,467.42,467.06,467.14,11880.0
2019-11-07 10:15:00,467.36,468.18,467.01,467.24,13845.0,467.36,468.18,467.01,467.24,13845.0
2019-11-07 10:20:00,467.01,467.36,466.69,466.81,5100.0,467.01,467.36,466.69,466.81,5100.0
2019-11-07 10:25:00,466.92,468.16,466.85,467.84,4442.0,466.92,468.16,466.85,467.84,4442.0
2019-11-07 10:30:00,467.94,468.1,467.63,467.72,4100.0,467.94,468.1,467.63,467.72,4100.0
2019-11-07 10:35:00,467.9,468.17,467.62,468.14,2100.0,467.9,468.17,467.62,468.14,2100.0
2019-11-07 10:40:00,468.28,468.41,467.95,468.18,4406.0,468.28,468.41,467.95,468.18,4406.0
2019-11-07 10:45:00,468.15,468.15,467.87,467.87,1900.0,468.15,468.15,467.87,467.87,1900.0
2019-11-07 10:50:00,467.94,468.37,467.94,468.34,3404.0,467.94,468.37,467.94,468.34,3404.0
2019-11-07 10:55:00,468.18,468.23,468.02,468.1,1607.0,468.18,468.23,468.02,468.1,1607.0
2019-11-07 11:00:00,468.1,469.37,468.07,469.2,3464.0,468.1,469.37,468.07,469.2,3464.0
2019-11-07 11:05:00,469.22,469.35,469.03,469.18,3452.0,469.22,469.35,469.03,469.18,3452.0
2019-11-07 11:10:00,469.28,469.99,469.27,469.94,1300.0,469.28,469.99,469.27,469.94,1300.0
2019-11-07 11:15:00,469.86,470.27,469.77,470.2,5300.0,469.86,470.27,469.77,470.2,5300.0
2019-11-07 11:20:00,470.19,470.23,469.81,469.82,3303.0,470.19,470.23,469.81,469.82,3303.0
2019-11-07 11:25:00,469.93,469.93,469.39,469.61,4442.0,469.93,469.93,469.39,469.61,4442.0
2019-11-07 11:30:00,469.65,470.26,469.64,470.09,2600.0,469.65,470.26,469.64,470.09,2600.0
2019-11-07 11:35:00,469.91,470.18,469.78,469.78,7415.0,469.91,470.18,469.78,469.78,7415.0
2019-11-07 11:40:00,469.76,469.76,468.94,468.96,2504.0,469.76,469.76,468.94,468.96,2504.0
2019-11-07 11:45:00,468.94,469.19,468.66,468.66,5149.0,468.94,469.19,468.66,468.66,5149.0
2019-11-07 11:50:00,468.76,468.76,468.64,468.64,1700.0,468.76,468.76,468.64,468.64,1700.0
2019-11-07 11:55:00,468.74,469.98,468.65,469.94,3400.0,468.74,469.98,468.65,469.94,3400.0
2019-11-07 12:00:00,469.89,469.89,469.13,469.66,2223.0,469.89,469.89,469.13,469.66,2223.0
2019-11-07 12:05:00,469.56,470.1,469.55,470.01,2235.0,469.56,470.1,469.55,470.01,2235.0
2019-11-07 12:10:00,470.18,470.46,470.01,470.04,9678.0,470.18,470.46,470.01,470.04,9678.0
2019-11-07 12:15:00,469.97,469.97,469.07,469.11,2899.0,469.97,469.97,469.07,469.11,2899.0
2019-11-07 12:20:00,469.04,469.06,468.73,468.79,3421.0,469.04,469.06,468.73,468.79,3421.0
2019-11-07 12:25:00,468.86,468.93,468.72,468.78,2400.0,468.86,468.93,468.72,468.78,2400.0
2019-11-07 12:30:00,468.82,468.82,468.07,468.26,35300.0,468.82,468.82,468.07,468.26,35300.0
2019-11-07 12:35:00,468.28,468.28,467.56,467.7,17510.0,468.28,468.28,467.56,467.7,17510.0
2019-11-07 12:40:00,467.75,468.18,467.48,467.9,12757.0,467.75,468.18,467.48,467.9,12757.0
2019-11-07 12:45:00,467.62,467.77,466.47,466.47,22519.0,467.62,467.77,466.47,466.47,22519.0
2019-11-07 12:50:00,466.62,466.95,466.41,466.56,4675.0,466.62,466.95,466.41,466.56,4675.0
2019-11-07 12:55:00,466.55,466.55,465.92,465.93,12237.0,466.55,466.55,465.92,465.93,12237.0
2019-11-07 13:00:00,466.07,466.18,464.69,464.91,25947.0,466.07,466.18,464.69,464.91,25947.0
2019-11-07 13:05:00,464.97,465.88,464.77,465.88,14726.0,464.97,465.88,464.77,465.88,14726.0
2019-11-07 13:10:00,466.26,466.68,465.88,466.68,4161.0,466.26,466.68,465.88,466.68,4161.0
2019-11-07 13:15:00,466.56,466.59,466.36,466.36,1600.0,466.56,466.59,466.36,466.36,1600.0
2019-11-07 13:20:00,466.27,466.57,466.24,466.56,1900.0,466.27,466.57,466.24,466.56,1900.0
2019-11-07 13:25:00,466.79,466.84,465.54,465.54,5933.0,466.79,466.84,465.54,465.54,5933.0
2019-11-07 13:30:00,465.61,465.71,465.14,465.22,6500.0,465.61,465.71,465.14,465.22,6500.0
2019-11-07 13:35:00,465.17,465.45,464.99,465.0,5100.0,465.17,465.45,464.99,465.0,5100.0
2019-11-07 13:40:00,464.98,465.26,463.95,463.96,20495.0,464.98,465.26,463.95,463.96,20495.0
2019-11-07 13:45:00,464.13,464.96,464.12,464.88,10500.0,464.13,464.96,464.12,464.88,10500.0
2019-11-07 13:50:00,464.89,465.03,464.49,464.69,8626.0,464.89,465.03,464.49,464.69,8626.0
2019-11-07 13:55:00,464.69,465.44,464.68,464.99,5920.0,464.69,465.44,464.68,464.99,5920.0
2019-11-07 14:00:00,465.0,465.39,464.93,464.94,16580.0,465.0,465.39,464.93,464.94,16580.0
2019-11-07 14:05:00,464.92,466.31,464.73,466.15,18702.0,464.92,466.31,464.73,466.15,18702.0
2019-11-07 14:10:00,466.09,466.09,465.47,465.9,11675.0,466.09,466.09,465.47,465.9,11675.0
2019-11-07 14:15:00,466.0,466.65,465.91,466.39,7900.0,466.0,466.65,465.91,466.39,7900.0
2019-11-07 14:20:00,466.5,466.5,466.29,466.36,2230.0,466.5,466.5,466.29,466.36,2230.0
2019-11-07 14:25:00,466.36,466.36,466.1,466.16,3000.0,466.36,466.36,466.1,466.16,3000.0
2019-11-07 14:30:00,466.12,466.15,465.68,465.68,6279.0,466.12,466.15,465.68,465.68,6279.0
2019-11-07 14:35:00,465.55,466.45,465.42,466.34,10400.0,465.55,466.45,465.42,466.34,10400.0
2019-11-07 14:40:00,466.31,466.5,465.49,466.12,14963.0,466.31,466.5,465.49,466.12,14963.0
2019-11-07 14:45:00,466.12,466.23,465.92,466.11,2507.0,466.12,466.23,465.92,466.11,2507.0
2019-11-07 14:50:00,466.01,466.6,466.01,466.34,2623.0,466.01,466.6,466.01,466.34,2623.0
2019-11-07 14:55:00,466.44,467.17,466.44,467.1,2270.0,466.44,467.17,466.44,467.1,2270.0
2019-11-07 15:00:00,467.11,467.69,466.96,467.64,6907.0,467.11,467.69,466.96,467.64,6907.0
2019-11-07 15:05:00,467.63,467.74,467.33,467.64,4000.0,467.63,467.74,467.33,467.64,4000.0
2019-11-07 15:10:00,467.57,467.65,467.34,467.4,8063.0,467.57,467.65,467.34,467.4,8063.0
2019-11-07 15:15:00,467.37,467.4,466.79,466.8,5830.0,467.37,467.4,466.79,466.8,5830.0
2019-11-07 15:20:00,466.93,467.18,466.83,467.01,4800.0,466.93,467.18,466.83,467.01,4800.0
2019-11-07 15:25:00,467.01,467.28,466.94,467.24,7436.0,467.01,467.28,466.94,467.24,7436.0
2019-11-07 15:30:00,467.18,467.19,466.75,466.93,8849.0,467.18,467.19,466.75,466.93,8849.0
2019-11-07 15:35:00,466.93,466.96,466.32,466.68,12040.0,466.93,466.96,466.32,466.68,12040.0
2019-11-07 15:40:00,466.5,466.89,466.5,466.75,3800.0,466.5,466.89,466.5,466.75,3800.0
2019-11-07 15:45:00,466.85,467.94,466.85,467.81,6962.0,466.85,467.94,466.85,467.81,6962.0
2019-11-07 15:50:00,467.75,468.12,467.14,467.17,11298.0,467.75,468.12,467.14,467.17,11298.0
2019-11-07 15:55:00,467.25,468.55,467.25,468.44,26336.0,467.25,468.55,467.25,468.44,26336.0
2019-11-08 09:30:00,467.26,467.75,465.41,467.42,6695.0,467.26,467.75,465.41,467.42,6695.0
2019-11-08 09:35:00,467.29,468.84,466.28,468.33,12500.0,467.29,468.84,466.28,468.33,12500.0
2019-11-08 09:40:00,469.02,471.91,469.02,471.51,8142.0,469.02,471.91,469.02,471.51,8142.0
2019-11-08 09:45:00,471.72,472.27,471.22,471.22,2542.0,471.72,472.27,471.22,471.22,2542.0
2019-11-08 09:50:00,471.28,471.28,469.83,469.87,3685.0,471.28,471.28,469.83,469.87,3685.0
2019-11-08 09:55:00,470.0,470.34,469.16,469.16,2900.0,470.0,470.34,469.16,469.16,2900.0
2019-11-08 10:00:00,469.49,470.65,468.73,470.34,6387.0,469.49,470.65,468.73,470.34,6387.0
2019-11-08 10:05:00,470.49,471.4,470.35,471.4,4226.0,470.49,471.4,470.35,471.4,4226.0
2019-11-08 10:10:00,471.25,471.52,470.96,470.96,3600.0,471.25,471.52,470.96,470.96,3600.0
2019-11-08 10:15:00,471.1,471.27,470.48,470.48,10199.0,471.1,471.27,470.48,470.48,10199.0
2019-11-08 10:20:00,470.78,471.58,470.48,471.56,5618.0,470.78,471.58,470.48,471.56,5618.0
2019-11-08 10:25:00,471.71,471.78,471.56,471.74,1000.0,471.71,471.78,471.56,471.74,1000.0
2019-11-08 10:30:00,471.77,472.08,471.71,471.9,3300.0,471.77,472.08,471.71,471.9,3300.0
2019-11-08 10:35:00,472.11,472.39,472.08,472.21,6600.0,472.11,472.39,472.08,472.21,6600.0
2019-11-08 10:40:00,472.37,473.55,472.35,473.55,4000.0,472.37,473.55,472.35,473.55,4000.0
2019-11-08 10:45:00,473.48,474.28,473.48,474.16,5718.0,473.48,474.28,473.48,474.16,5718.0
2019-11-08 10:50:00,474.2,474.25,473.3,473.3,4643.0,474.2,474.25,473.3,473.3,4643.0
2019-11-08 10:55:00,473.48,473.73,473.23,473.58,1100.0,473.48,473.73,473.23,473.58,1100.0
2019-11-08 11:00:00,473.73,474.13,473.57,474.06,2900.0,473.73,474.13,473.57,474.06,2900.0
2019-11-08 11:05:00,473.95,474.3,473.82,473.99,4770.0,473.95,474.3,473.82,473.99,4770.0
2019-11-08 11:10:00,473.99,473.99,472.65,472.66,7117.0,473.99,473.99,472.65,472.66,7117.0
2019-11-08 11:15:00,472.49,472.49,471.69,472.2,12324.0,472.49,472.49,471.69,472.2,12324.0
2019-11-08 11:20:00,472.42,472.76,472.42,472.55,1700.0,472.42,472.76,472.42,472.55,1700.0
2019-11-08 11:25:00,472.49,472.61,472.28,472.28,2147.0,472.49,472.61,472.28,472.28,2147.0
2019-11-08 11:30:00,472.33,472.33,471.96,472.01,1900.0,472.33,472.33,471.96,472.01,1900.0
2019-11-08 11:35:00,472.0,472.05,471.6,471.61,5600.0,472.0,472.05,471.6,471.61,5600.0
2019-11-08 11:40:00,471.63,471.66,471.21,471.22,3818.0,471.63,471.66,471.21,471.22,3818.0
2019-11-08 11:45:00,471.2,471.55,471.2,471.37,9090.0,471.2,471.55,471.2,471.37,9090.0
2019-11-08 11:50:00,471.26,471.53,471.03,471.16,5465.0,471.26,471.53,471.03,471.16,5465.0
2019-11-08 11:55:00,471.13,471.4,471.13,471.21,3606.0,471.13,471.4,471.13,471.21,3606.0
2019-11-08 12:00:00,471.2,471.74,471.1,471.66,2185.0,471.2,471.74,471.1,471.66,2185.0
2019-11-08 12:05:00,471.8,471.8,471.33,471.45,9300.0,471.8,471.8,471.33,471.45,9300.0
2019-11-08 12:10:00,471.51,471.63,471.08,471.11,7537.0,471.51,471.63,471.08,471.11,7537.0
2019-11-08 12:15:00,471.0,471.0,470.4,470.69,2386.0,471.0,471.0,470.4,470.69,2386.0
2019-11-08 12:20:00,470.81,470.81,470.48,470.62,2400.0,470.81,470.81,470.48,470.62,2400.0
2019-11-08 12:25:00,470.54,470.54,469.86,470.0,2955.0,470.54,470.54,469.86,470.0,2955.0
2019-11-08 12:30:00,470.4,470.46,469.57,469.98,6272.0,470.4,470.46,469.57,469.98,6272.0
2019-11-08 12:35:00,470.24,470.65,470.24,470.52,2400.0,470.24,470.65,470.24,470.52,2400.0
2019-11-08 12:40:00,470.39,470.61,470.35,470.48,4772.0,470.39,470.61,470.35,470.48,4772.0
2019-11-08 12:45:00,470.37,470.53,470.11,470.3,2387.0,470.37,470.53,470.11,470.3,2387.0
2019-11-08 12:50:00,470.39,470.83,470.39,470.83,1400.0,470.39,470.83,470.39,470.83,1400.0
2019-11-08 12:55:00,470.83,471.08,470.68,470.7,1504.0,470.83,471.08,470.68,470.7,1504.0
2019-11-08 13:00:00,470.66,470.66,470.25,470.25,6278.0,470.66,470.66,470.25,470.25,6278.0
2019-11-08 13:05:00,470.19,470.19,469.79,469.79,3000.0,470.19,470.19,469.79,469.79,3000.0
2019-11-08 13:10:00,469.77,469.77,469.39,469.69,4918.0,469.77,469.77,469.39,469.69,4918.0
2019-11-08 13:15:00,469.65,469.86,469.37,469.7,4900.0,469.65,469.86,469.37,469.7,4900.0
2019-11-08 13:20:00,469.6,469.85,469.49,469.82,4922.0,469.6,469.85,469.49,469.82,4922.0
2019-11-08 13:25:00,469.78,469.95,469.58,469.95,2700.0,469.78,469.95,469.58,469.95,2700.0
2019-11-08 13:30:00,469.89,470.07,469.67,469.97,5300.0,469.89,470.07,469.67,469.97,5300.0
2019-11-08 13:35:00,469.86,470.24,469.86,470.01,4500.0,469.86,470.24,469.86,470.01,4500.0
2019-11-08 13:40:00,469.93,469.93,469.86,469.89,404.0,469.93,469.93,469.86,469.89,404.0
2019-11-08 13:45:00,469.89,470.43,469.89,470.23,5800.0,469.89,470.43,469.89,470.23,5800.0
2019-11-08 13:50:00,470.23,470.65,470.08,470.2,4816.0,470.23,470.65,470.08,470.2,4816.0
2019-11-08 13:55:00,470.2,470.27,469.9,470.12,2400.0,470.2,470.27,469.9,470.12,2400.0
2019-11-08 14:00:00,470.06,470.42,470.03,470.2,3091.0,470.06,470.42,470.03,470.2,3091.0
2019-11-08 14:05:00,470.39,470.45,470.17,470.43,1900.0,470.39,470.45,470.17,470.43,1900.0
2019-11-08 14:10:00,470.45,471.09,470.35,471.04,6701.0,470.45,471.09,470.35,471.04,6701.0
2019-11-08 14:15:00,471.01,471.02,470.8,470.8,2300.0,471.01,471.02,470.8,470.8,2300.0
2019-11-08 14:20:00,470.88,471.65,470.88,471.49,7202.0,470.88,471.65,470.88,471.49,7202.0
2019-11-08 14:25:00,471.5,471.96,471.4,471.74,7062.0,471.5,471.96,471.4,471.74,7062.0
2019-11-08 14:30:00,471.63,471.85,471.42,471.75,5111.0,471.63,471.85,471.42,471.75,5111.0
2019-11-08 14:35:00,471.76,471.84,471.66,471.66,3562.0,471.76,471.84,471.66,471.66,3562.0
2019-11-08 14:40:00,471.61,471.76,471.24,471.44,3037.0,471.61,471.76,471.24,471.44,3037.0
2019-11-08 14:45:00,471.25,471.25,470.76,470.81,2500.0,471.25,471.25,470.76,470.81,2500.0
2019-11-08 14:50:00,470.77,470.92,470.56,470.56,7817.0,470.77,470.92,470.56,470.56,7817.0
2019-11-08 14:55:00,470.52,470.6,470.2,470.5,4019.0,470.52,470.6,470.2,470.5,4019.0
2019-11-08 15:00:00,470.52,471.09,470.14,471.08,8670.0,470.52,471.09,470.14,471.08,8670.0
2019-11-08 15:05:00,471.12,471.13,470.74,470.81,3720.0,471.12,471.13,470.74,470.81,3720.0
2019-11-08 15:10:00,470.9,470.9,470.58,470.6,3800.0,470.9,470.9,470.58,470.6,3800.0
2019-11-08 15:15:00,470.51,471.22,470.51,471.12,4080.0,470.51,471.22,470.51,471.12,4080.0
2019-11-08 15:20:00,471.21,471.24,470.94,471.15,4800.0,471.21,471.24,470.94,471.15,4800.0
2019-11-08 15:25:00,471.14,471.27,470.97,471.16,4050.0,471.14,471.27,470.97,471.16,4050.0
2019-11-08 15:30:00,471.17,471.56,470.98,471.27,10217.0,471.17,471.56,470.98,471.27,10217.0
2019-11-08 15:35:00,471.26,471.31,470.61,470.79,8111.0,471.26,471.31,470.61,470.79,8111.0
2019-11-08 15:40:00,470.8,470.85,470.03,470.14,13092.0,470.8,470.85,470.03,470.14,13092.0
2019-11-08 15:45:00,470.08,470.16,469.35,469.35,14049.0,470.08,470.16,469.35,469.35,14049.0
2019-11-08 15:50:00,469.54,469.71,469.28,469.34,17265.0,469.54,469.71,469.28,469.34,17265.0
2019-11-08 15:55:00,469.5,469.92,468.97,469.76,64640.0,469.5,469.92,468.97,469.76,64640.0
2019-11-11 09:30:00,468.4,469.57,467.02,469.25,13348.0,468.4,469.57,467.02,469.25,13348.0
2019-11-11 09:35:00,469.03,470.24,469.03,470.05,3842.0,469.03,470.24,469.03,470.05,3842.0
2019-11-11 09:40:00,470.05,470.8,470.05,470.8,5066.0,470.05,470.8,470.05,470.8,5066.0
2019-11-11 09:45:00,471.21,471.87,470.93,471.7,10485.0,471.21,471.87,470.93,471.7,10485.0
2019-11-11 09:50:00,471.7,472.14,470.99,471.27,8900.0,471.7,472.14,470.99,471.27,8900.0
2019-11-11 09:55:00,471.49,473.35,471.1,473.35,6700.0,471.49,473.35,471.1,473.35,6700.0
2019-11-11 10:00:00,473.41,474.07,473.38,473.66,6141.0,473.41,474.07,473.38,473.66,6141.0
2019-11-11 10:05:00,473.66,473.77,473.12,473.46,8028.0,473.66,473.77,473.12,473.46,8028.0
2019-11-11 10:10:00,473.3,473.82,473.14,473.17,2805.0,473.3,473.82,473.14,473.17,2805.0
2019-11-11 10:15:00,473.17,474.3,473.14,474.3,10375.0,473.17,474.3,473.14,474.3,10375.0
2019-11-11 10:20:00,474.35,474.56,473.22,473.57,4300.0,474.35,474.56,473.22,473.57,4300.0
2019-11-11 10:25:00,473.68,473.68,473.43,473.58,1925.0,473.68,473.68,473.43,473.58,1925.0
2019-11-11 10:30:00,473.76,473.86,473.51,473.69,2700.0,473.76,473.86,473.51,473.69,2700.0
2019-11-11 10:35:00,473.61,474.0,473.61,473.67,3100.0,473.61,474.0,473.61,473.67,3100.0
2019-11-11 10:40:00,473.76,474.15,473.76,474.15,5078.0,473.76,474.15,473.76,474.15,5078.0
2019-11-11 10:45:00,474.42,474.6,473.88,473.88,5970.0,474.42,474.6,473.88,473.88,5970.0
2019-11-11 10:50:00,473.98,473.98,473.55,473.55,3000.0,473.98,473.98,473.55,473.55,3000.0
2019-11-11 10:55:00,473.55,473.6,473.27,473.27,2900.0,473.55,473.6,473.27,473.27,2900.0
2019-11-11 11:00:00,473.19,473.47,473.07,473.18,4908.0,473.19,473.47,473.07,473.18,4908.0
2019-11-11 11:05:00,473.18,473.8,473.09,473.8,6300.0,473.18,473.8,473.09,473.8,6300.0
2019-11-11 11:10:00,473.94,474.51,473.64,473.79,10006.0,473.94,474.51,473.64,473.79,10006.0
2019-11-11 11:15:00,473.77,473.77,473.12,473.46,8232.0,473.77,473.77,473.12,473.46,8232.0
2019-11-11 11:20:00,473.57,473.88,473.46,473.79,4943.0,473.57,473.88,473.46,473.79,4943.0
2019-11-11 11:25:00,473.8,474.24,473.62,474.04,6300.0,473.8,474.24,473.62,474.04,6300.0
2019-11-11 11:30:00,473.91,473.96,472.99,473.04,6300.0,473.91,473.96,472.99,473.04,6300.0
2019-11-11 11:35:00,473.04,473.04,471.75,471.84,9674.0,473.04,473.04,471.75,471.84,9674.0
2019-11-11 11:40:00,471.73,471.89,471.22,471.5,8800.0,471.73,471.89,471.22,471.5,8800.0
2019-11-11 11:45:00,471.5,472.59,471.43,472.19,10800.0,471.5,472.59,471.43,472.19,10800.0
2019-11-11 11:50:00,472.23,472.31,471.69,471.86,9718.0,472.23,472.31,471.69,471.86,9718.0
2019-11-11 11:55:00,471.75,472.65,471.59,472.64,12705.0,471.75,472.65,471.59,472.64,12705.0
2019-11-11 12:00:00,472.78,473.08,472.77,472.87,4021.0,472.78,473.08,472.77,472.87,4021.0
2019-11-11 12:05:00,472.85,473.87,472.72,473.87,10726.0,472.85,473.87,472.72,473.87,10726.0
2019-11-11 12:10:00,473.94,474.18,473.51,473.51,5615.0,473.94,474.18,473.51,473.51,5615.0
2019-11-11 12:15:00,473.6,473.66,472.87,472.91,5267.0,473.6,473.66,472.87,472.91,5267.0
2019-11-11 12:20:00,472.9,473.1,472.88,472.94,3880.0,472.9,473.1,472.88,472.94,3880.0
2019-11-11 12:25:00,472.95,473.14,472.95,473.03,3400.0,472.95,473.14,472.95,473.03,3400.0
2019-11-11 12:30:00,473.0,473.1,472.92,472.94,5650.0,473.0,473.1,472.92,472.94,5650.0
2019-11-11 12:35:00,473.01,473.08,472.84,472.84,4486.0,473.01,473.08,472.84,472.84,4486.0
2019-11-11 12:40:00,472.76,472.79,472.41,472.79,3952.0,472.76,472.79,472.41,472.79,3952.0
2019-11-11 12:45:00,472.99,473.08,472.79,472.93,4220.0,472.99,473.08,472.79,472.93,4220.0
2019-11-11 12:50:00,472.89,473.0,472.79,472.88,2900.0,472.89,473.0,472.79,472.88,2900.0
2019-11-11 12:55:00,472.93,473.07,472.84,472.92,2297.0,472.93,473.07,472.84,472.92,2297.0
2019-11-11 13:00:00,473.03,473.05,472.9,473.05,2500.0,473.03,473.05,472.9,473.05,2500.0
2019-11-11 13:05:00,473.05,473.79,473.01,473.78,2591.0,473.05,473.79,473.01,473.78,2591.0
2019-11-11 13:10:00,473.85,473.9,473.64,473.9,3900.0,473.85,473.9,473.64,473.9,3900.0
2019-11-11 13:15:00,473.96,474.15,473.95,474.14,6200.0,473.96,474.15,473.95,474.14,6200.0
2019-11-11 13:20:00,474.42,474.46,473.8,473.84,3335.0,474.42,474.46,473.8,473.84,3335.0
2019-11-11 13:25:00,473.84,473.94,473.5,473.5,4623.0,473.84,473.94,473.5,473.5,4623.0
2019-11-11 13:30:00,473.5,473.79,473.49,473.7,3175.0,473.5,473.79,473.49,473.7,3175.0
2019-11-11 13:35:00,473.78,474.0,473.7,474.0,3900.0,473.78,474.0,473.7,474.0,3900.0
2019-11-11 13:40:00,473.91,474.23,473.91,474.0,3001.0,473.91,474.23,473.91,474.0,3001.0
2019-11-11 13:45:00,473.96,474.13,473.91,474.0,3441.0,473.96,474.13,473.91,474.0,3441.0
2019-11-11 13:50:00,474.0,474.0,473.79,473.84,3000.0,474.0,474.0,473.79,473.84,3000.0
2019-11-11 13:55:00,473.85,473.87,473.62,473.74,2200.0,473.85,473.87,473.62,473.74,2200.0
2019-11-11 14:00:00,473.74,473.74,473.61,473.62,3600.0,473.74,473.74,473.61,473.62,3600.0
2019-11-11 14:05:00,473.72,473.75,473.35,473.35,2929.0,473.72,473.75,473.35,473.35,2929.0
2019-11-11 14:10:00,473.23,473.43,473.21,473.34,1933.0,473.23,473.43,473.21,473.34,1933.0
2019-11-11 14:15:00,473.43,473.78,473.33,473.78,3752.0,473.43,473.78,473.33,473.78,3752.0
2019-11-11 14:20:00,473.78,473.84,473.5,473.6,3922.0,473.78,473.84,473.5,473.6,3922.0
2019-11-11 14:25:00,473.56,473.76,473.47,473.76,2263.0,473.56,473.76,473.47,473.76,2263.0
2019-11-11 14:30:00,473.87,474.1,473.61,473.79,6300.0,473.87,474.1,473.61,473.79,6300.0
2019-11-11 14:35:00,473.75,474.12,473.74,473.97,14111.0,473.75,474.12,473.74,473.97,14111.0
2019-11-11 14:40:00,473.88,473.88,473.36,473.53,2500.0,473.88,473.88,473.36,473.53,2500.0
2019-11-11 14:45:00,473.54,473.54,473.08,473.1,9528.0,473.54,473.54,473.08,473.1,9528.0
2019-11-11 14:50:00,473.17,473.31,473.16,473.31,1800.0,473.17,473.31,473.16,473.31,1800.0
2019-11-11 14:55:00,473.33,473.43,473.3,473.42,2895.0,473.33,473.43,473.3,473.42,2895.0
2019-11-11 15:00:00,473.5,473.51,473.32,473.36,4443.0,473.5,473.51,473.32,473.36,4443.0
2019-11-11 15:05:00,473.31,473.34,473.15,473.15,5400.0,473.31,473.34,473.15,473.15,5400.0
2019-11-11 15:10:00,473.18,473.24,472.91,472.95,4199.0,473.18,473.24,472.91,472.95,4199.0
2019-11-11 15:15:00,472.99,473.12,472.78,472.78,5325.0,472.99,473.12,472.78,472.78,5325.0
2019-11-11 15:20:00,472.74,472.84,472.66,472.81,3899.0,472.74,472.84,472.66,472.81,3899.0
2019-11-11 15:25:00,472.81,472.82,472.11,472.11,14606.0,472.81,472.82,472.11,472.11,14606.0
2019-11-11 15:30:00,472.1,472.56,471.92,472.45,13282.0,472.1,472.56,471.92,472.45,13282.0
2019-11-11 15:35:00,472.46,473.13,472.45,473.13,7152.0,472.46,473.13,472.45,473.13,7152.0
2019-11-11 15:40:00,473.2,473.23,472.94,473.02,7519.0,473.2,473.23,472.94,473.02,7519.0
2019-11-11 15:45:00,473.08,473.21,473.04,473.16,12789.0,473.08,473.21,473.04,473.16,12789.0
2019-11-11 15:50:00,473.2,473.44,473.03,473.29,17207.0,473.2,473.44,473.03,473.29,17207.0
2019-11-11 15:55:00,473.62,473.74,473.35,473.46,40318.0,473.62,473.74,473.35,473.46,40318.0
2019-11-12 09:30:00,473.41,474.1,472.21,472.98,11470.0,473.41,474.1,472.21,472.98,11470.0
2019-11-12 09:35:00,472.73,474.16,472.64,473.19,14345.0,472.73,474.16,472.64,473.19,14345.0
2019-11-12 09:40:00,473.1,473.49,472.51,473.03,16129.0,473.1,473.49,472.51,473.03,16129.0
2019-11-12 09:45:00,473.04,473.51,472.89,473.23,22383.0,473.04,473.51,472.89,473.23,22383.0
2019-11-12 09:50:00,473.31,474.01,473.19,474.01,8885.0,473.31,474.01,473.19,474.01,8885.0
2019-11-12 09:55:00,474.41,474.54,473.4,473.4,13089.0,474.41,474.54,473.4,473.4,13089.0
2019-11-12 10:00:00,473.35,473.45,472.63,472.63,7459.0,473.35,473.45,472.63,472.63,7459.0
2019-11-12 10:05:00,472.75,473.27,472.74,473.2,3229.0,472.75,473.27,472.74,473.2,3229.0
2019-11-12 10:10:00,473.2,473.45,473.04,473.17,8685.0,473.2,473.45,473.04,473.17,8685.0
2019-11-12 10:15:00,473.17,473.37,473.02,473.2,4993.0,473.17,473.37,473.02,473.2,4993.0
2019-11-12 10:20:00,473.38,473.38,473.0,473.18,5002.0,473.38,473.38,473.0,473.18,5002.0
2019-11-12 10:25:00,473.28,473.32,473.0,473.24,5109.0,473.28,473.32,473.0,473.24,5109.0
2019-11-12 10:30:00,473.2,473.52,473.02,473.22,8328.0,473.2,473.52,473.02,473.22,8328.0
2019-11-12 10:35:00,473.42,473.45,473.01,473.11,9319.0,473.42,473.45,473.01,473.11,9319.0
2019-11-12 10:40:00,473.11,473.11,472.98,473.08,1500.0,473.11,473.11,472.98,473.08,1500.0
2019-11-12 10:45:00,473.05,473.52,473.0,473.46,6900.0,473.05,473.52,473.0,473.46,6900.0
2019-11-12 10:50:00,473.35,474.12,473.35,474.12,9186.0,473.35,474.12,473.35,474.12,9186.0
2019-11-12 10:55:00,474.09,474.15,473.67,473.9,4733.0,474.09,474.15,473.67,473.9,4733.0
2019-11-12 11:00:00,473.83,473.9,473.57,473.64,2403.0,473.83,473.9,473.57,473.64,2403.0
2019-11-12 11:05:00,473.56,474.32,473.35,473.81,11717.0,473.56,474.32,473.35,473.81,11717.0
2019-11-12 11:10:00,473.86,473.86,473.43,473.58,3310.0,473.86,473.86,473.43,473.58,3310.0
2019-11-12 11:15:00,473.57,473.81,473.3,473.81,3100.0,473.57,473.81,473.3,473.81,3100.0
2019-11-12 11:20:00,473.82,474.35,473.51,473.51,6905.0,473.82,474.35,473.51,473.51,6905.0
2019-11-12 11:25:00,473.64,473.68,473.29,473.29,4707.0,473.64,473.68,473.29,473.29,4707.0
2019-11-12 11:30:00,473.25,474.03,473.25,474.01,8460.0,473.25,474.03,473.25,474.01,8460.0
2019-11-12 11:35:00,473.95,474.51,473.93,474.51,6305.0,473.95,474.51,473.93,474.51,6305.0
2019-11-12 11:40:00,474.51,475.19,474.39,474.79,5298.0,474.51,475.19,474.39,474.79,5298.0
2019-11-12 11:45:00,474.88,475.64,474.88,475.47,5244.0,474.88,475.64,474.88,475.47,5244.0
2019-11-12 11:50:00,475.32,475.48,474.61,474.89,6700.0,475.32,475.48,474.61,474.89,6700.0
2019-11-12 11:55:00,474.86,474.86,473.94,474.2,6948.0,474.86,474.86,473.94,474.2,6948.0
2019-11-12 12:00:00,474.03,474.44,473.61,473.82,6895.0,474.03,474.44,473.61,473.82,6895.0
2019-11-12 12:05:00,474.0,474.59,474.0,474.1,5540.0,474.0,474.59,474.0,474.1,5540.0
2019-11-12 12:10:00,473.87,474.04,473.84,473.98,7537.0,473.87,474.04,473.84,473.98,7537.0
2019-11-12 12:15:00,473.74,474.04,473.59,473.93,2444.0,473.74,474.04,473.59,473.93,2444.0
2019-11-12 12:20:00,473.92,473.92,473.59,473.81,909.0,473.92,473.92,473.59,473.81,909.0
2019-11-12 12:25:00,473.75,473.98,473.74,473.94,1975.0,473.75,473.98,473.74,473.94,1975.0
2019-11-12 12:30:00,473.93,474.52,473.93,474.14,5503.0,473.93,474.52,473.93,474.14,5503.0
2019-11-12 12:35:00,474.0,474.31,474.0,474.08,5063.0,474.0,474.31,474.0,474.08,5063.0
2019-11-12 12:40:00,473.99,474.04,473.75,473.75,2000.0,473.99,474.04,473.75,473.75,2000.0
2019-11-12 12:45:00,473.81,473.81,473.19,473.33,5969.0,473.81,473.81,473.19,473.33,5969.0
2019-11-12 12:50:00,473.2,473.27,473.02,473.04,3215.0,473.2,473.27,473.02,473.04,3215.0
2019-11-12 12:55:00,473.05,473.17,472.93,473.16,2342.0,473.05,473.17,472.93,473.16,2342.0
2019-11-12 13:00:00,473.39,473.39,472.97,472.97,5100.0,473.39,473.39,472.97,472.97,5100.0
2019-11-12 13:05:00,472.97,473.05,472.82,472.88,2600.0,472.97,473.05,472.82,472.88,2600.0
2019-11-12 13:10:00,472.89,473.0,472.54,472.67,2600.0,472.89,473.0,472.54,472.67,2600.0
2019-11-12 13:15:00,472.73,472.83,472.53,472.83,3600.0,472.73,472.83,472.53,472.83,3600.0
2019-11-12 13:20:00,472.6,473.04,472.6,472.99,3619.0,472.6,473.04,472.6,472.99,3619.0
2019-11-12 13:25:00,473.13,473.13,472.77,473.0,4840.0,473.13,473.13,472.77,473.0,4840.0
2019-11-12 13:30:00,473.16,473.16,472.83,472.83,4213.0,473.16,473.16,472.83,472.83,4213.0
2019-11-12 13:35:00,472.83,472.92,472.81,472.92,1544.0,472.83,472.92,472.81,472.92,1544.0
2019-11-12 13:40:00,473.0,473.23,472.55,473.12,15401.0,473.0,473.23,472.55,473.12,15401.0
2019-11-12 13:45:00,473.35,473.57,473.05,473.57,7267.0,473.35,473.57,473.05,473.57,7267.0
2019-11-12 13:50:00,473.45,473.47,473.45,473.47,319.0,473.45,473.47,473.45,473.47,319.0
2019-11-12 13:55:00,473.45,473.81,473.45,473.6,2802.0,473.45,473.81,473.45,473.6,2802.0
2019-11-12 14:00:00,473.37,473.37,473.23,473.37,1698.0,473.37,473.37,473.23,473.37,1698.0
2019-11-12 14:05:00,473.13,473.31,473.12,473.31,500.0,473.13,473.31,473.12,473.31,500.0
2019-11-12 14:10:00,473.26,473.32,472.75,472.75,3305.0,473.26,473.32,472.75,472.75,3305.0
2019-11-12 14:15:00,472.87,473.13,472.87,472.96,2551.0,472.87,473.13,472.87,472.96,2551.0
2019-11-12 14:20:00,472.85,473.03,472.71,472.88,1905.0,472.85,473.03,472.71,472.88,1905.0
2019-11-12 14:25:00,472.89,472.92,472.66,472.73,1482.0,472.89,472.92,472.66,472.73,1482.0
2019-11-12 14:30:00,472.67,473.11,472.67,473.0,4625.0,472.67,473.11,472.67,473.0,4625.0
2019-11-12 14:35:00,473.04,473.66,472.98,473.47,5450.0,473.04,473.66,472.98,473.47,5450.0
2019-11-12 14:40:00,473.37,473.37,473.05,473.05,810.0,473.37,473.37,473.05,473.05,810.0
2019-11-12 14:45:00,473.1,473.22,472.94,472.94,1986.0,473.1,473.22,472.94,472.94,1986.0
2019-11-12 14:50:00,472.97,472.97,472.52,472.53,2730.0,472.97,472.97,472.52,472.53,2730.0
2019-11-12 14:55:00,472.41,472.45,472.41,472.44,2208.0,472.41,472.45,472.41,472.44,2208.0
2019-11-12 15:00:00,472.49,473.0,472.48,472.72,2817.0,472.49,473.0,472.48,472.72,2817.0
2019-11-12 15:05:00,472.72,472.93,472.67,472.81,8916.0,472.72,472.93,472.67,472.81,8916.0
2019-11-12 15:10:00,472.92,473.24,472.78,472.78,1900.0,472.92,473.24,472.78,472.78,1900.0
2019-11-12 15:15:00,472.92,473.2,472.92,473.1,3462.0,472.92,473.2,472.92,473.1,3462.0
2019-11-12 15:20:00,473.24,473.5,473.24,473.5,3718.0,473.24,473.5,473.24,473.5,3718.0
2019-11-12 15:25:00,473.5,473.54,473.41,473.54,2820.0,473.5,473.54,473.41,473.54,2820.0
2019-11-12 15:30:00,473.67,474.26,473.64,474.03,4190.0,473.67,474.26,473.64,474.03,4190.0
2019-11-12 15:35:00,473.85,474.01,473.7,473.71,3600.0,473.85,474.01,473.7,473.71,3600.0
2019-11-12 15:40:00,473.74,474.1,473.72,473.87,4124.0,473.74,474.1,473.72,473.87,4124.0
2019-11-12 15:45:00,473.84,474.38,473.83,473.83,11953.0,473.84,474.38,473.83,473.83,11953.0
2019-11-12 15:50:00,473.67,474.18,473.64,474.03,3596.0,473.67,474.18,473.64,474.03,3596.0
2019-11-12 15:55:00,473.67,474.2,473.55,474.07,12800.0,473.67,474.2,473.55,474.07,12800.0
2019-11-13 09:30:00,474.33,474.34,472.44,474.34,5428.0,474.33,474.34,472.44,474.34,5428.0
2019-11-13 09:35:00,474.28,475.37,474.07,474.13,4323.0,474.28,475.37,474.07,474.13,4323.0
2019-11-13 09:40:00,474.17,475.31,474.05,474.24,11959.0,474.17,475.31,474.05,474.24,11959.0
2019-11-13 09:45:00,473.99,473.99,472.92,473.5,9378.0,473.99,473.99,472.92,473.5,9378.0
2019-11-13 09:50:00,473.19,474.18,473.19,474.18,8668.0,473.19,474.18,473.19,474.18,8668.0
2019-11-13 09:55:00,474.18,474.62,474.0,474.62,4577.0,474.18,474.62,474.0,474.62,4577.0
2019-11-13 10:00:00,474.57,475.92,474.57,475.69,7581.0,474.57,475.92,474.57,475.69,7581.0
2019-11-13 10:05:00,475.92,476.57,475.76,476.54,10539.0,475.92,476.57,475.76,476.54,10539.0
2019-11-13 10:10:00,476.46,477.75,476.34,477.34,12168.0,476.46,477.75,476.34,477.34,12168.0
2019-11-13 10:15:00,477.53,478.09,477.51,478.07,10030.0,477.53,478.09,477.51,478.07,10030.0
2019-11-13 10:20:00,478.07,478.15,477.51,477.74,7231.0,478.07,478.15,477.51,477.74,7231.0
2019-11-13 10:25:00,477.71,477.71,476.78,477.19,8402.0,477.71,477.71,476.78,477.19,8402.0
2019-11-13 10:30:00,477.31,477.4,477.0,477.16,6285.0,477.31,477.4,477.0,477.16,6285.0
2019-11-13 10:35:00,477.2,478.05,477.07,477.92,3916.0,477.2,478.05,477.07,477.92,3916.0
2019-11-13 10:40:00,478.11,478.48,477.54,478.0,4314.0,478.11,478.48,477.54,478.0,4314.0
2019-11-13 10:45:00,478.09,478.68,477.99,478.08,4516.0,478.09,478.68,477.99,478.08,4516.0
2019-11-13 10:50:00,478.13,478.31,478.01,478.12,2700.0,478.13,478.31,478.01,478.12,2700.0
2019-11-13 10:55:00,478.26,478.32,477.8,477.82,1900.0,478.26,478.32,477.8,477.82,1900.0
2019-11-13 11:00:00,477.94,478.47,477.94,478.27,3560.0,477.94,478.47,477.94,478.27,3560.0
2019-11-13 11:05:00,478.35,479.14,478.35,479.01,1604.0,478.35,479.14,478.35,479.01,1604.0
2019-11-13 11:10:00,478.91,479.07,478.57,478.79,4425.0,478.91,479.07,478.57,478.79,4425.0
2019-11-13 11:15:00,478.79,479.82,478.79,479.59,5189.0,478.79,479.82,478.79,479.59,5189.0
2019-11-13 11:20:00,479.62,479.92,479.59,479.92,9508.0,479.62,479.92,479.59,479.92,9508.0
2019-11-13 11:25:00,480.0,480.45,479.94,480.36,12701.0,480.0,480.45,479.94,480.36,12701.0
2019-11-13 11:30:00,480.21,480.56,480.04,480.16,13202.0,480.21,480.56,480.04,480.16,13202.0
2019-11-13 11:35:00,480.25,480.49,480.0,480.0,25323.0,480.25,480.49,480.0,480.0,25323.0
2019-11-13 11:40:00,480.0,480.47,479.9,480.31,7300.0,480.0,480.47,479.9,480.31,7300.0
2019-11-13 11:45:00,480.28,480.68,480.23,480.59,8266.0,480.28,480.68,480.23,480.59,8266.0
2019-11-13 11:50:00,480.54,481.15,480.41,481.06,10465.0,480.54,481.15,480.41,481.06,10465.0
2019-11-13 11:55:00,481.03,481.4,481.01,481.09,8707.0,481.03,481.4,481.01,481.09,8707.0
2019-11-13 12:00:00,481.02,481.09,480.52,480.87,14788.0,481.02,481.09,480.52,480.87,14788.0
2019-11-13 12:05:00,480.9,481.11,480.82,480.88,5816.0,480.9,481.11,480.82,480.88,5816.0
2019-11-13 12:10:00,481.02,482.1,480.96,482.1,6195.0,481.02,482.1,480.96,482.1,6195.0
2019-11-13 12:15:00,482.27,482.62,482.25,482.4,16135.0,482.27,482.62,482.25,482.4,16135.0
2019-11-13 12:20:00,482.31,482.31,481.69,482.0,3142.0,482.31,482.31,481.69,482.0,3142.0
2019-11-13 12:25:00,481.96,482.12,481.79,482.12,5641.0,481.96,482.12,481.79,482.12,5641.0
2019-11-13 12:30:00,482.01,482.29,481.53,481.53,17421.0,482.01,482.29,481.53,481.53,17421.0
2019-11-13 12:35:00,481.24,481.51,481.1,481.29,3281.0,481.24,481.51,481.1,481.29,3281.0
2019-11-13 12:40:00,481.26,481.26,480.25,480.28,5508.0,481.26,481.26,480.25,480.28,5508.0
2019-11-13 12:45:00,480.32,480.32,479.96,480.09,4400.0,480.32,480.32,479.96,480.09,4400.0
2019-11-13 12:50:00,480.17,480.53,480.14,480.39,1800.0,480.17,480.53,480.14,480.39,1800.0
2019-11-13 12:55:00,480.41,480.58,480.4,480.58,1300.0,480.41,480.58,480.4,480.58,1300.0
2019-11-13 13:00:00,480.57,481.14,480.56,480.75,6727.0,480.57,481.14,480.56,480.75,6727.0
2019-11-13 13:05:00,480.86,480.95,480.51,480.56,3890.0,480.86,480.95,480.51,480.56,3890.0
2019-11-13 13:10:00,480.5,480.87,480.47,480.74,3100.0,480.5,480.87,480.47,480.74,3100.0
2019-11-13 13:15:00,480.68,481.13,480.68,481.06,5035.0,480.68,481.13,480.68,481.06,5035.0
2019-11-13 13:20:00,481.03,481.15,480.9,481.15,5413.0,481.03,481.15,480.9,481.15,5413.0
2019-11-13 13:25:00,481.19,481.63,481.19,481.59,6403.0,481.19,481.63,481.19,481.59,6403.0
2019-11-13 13:30:00,481.55,481.59,480.48,480.65,5270.0,481.55,481.59,480.48,480.65,5270.0
2019-11-13 13:35:00,480.67,480.76,480.53,480.6,6145.0,480.67,480.76,480.53,480.6,6145.0
2019-11-13 13:40:00,480.55,480.84,480.55,480.67,3426.0,480.55,480.84,480.55,480.67,3426.0
2019-11-13 13:45:00,480.6,480.79,480.57,480.77,2693.0,480.6,480.79,480.57,480.77,2693.0
2019-11-13 13:50:00,480.86,481.13,480.62,481.12,3714.0,480.86,481.13,480.62,481.12,3714.0
2019-11-13 13:55:00,481.13,481.13,479.79,480.43,12329.0,481.13,481.13,479.79,480.43,12329.0
2019-11-13 14:00:00,480.31,480.41,479.77,479.99,21083.0,480.31,480.41,479.77,479.99,21083.0
2019-11-13 14:05:00,480.03,480.09,478.81,478.81,9105.0,480.03,480.09,478.81,478.81,9105.0
2019-11-13 14:10:00,478.94,478.99,478.7,478.99,11256.0,478.94,478.99,478.7,478.99,11256.0
2019-11-13 14:15:00,478.97,479.77,478.97,479.7,3599.0,478.97,479.77,478.97,479.7,3599.0
2019-11-13 14:20:00,479.71,479.82,479.61,479.77,2502.0,479.71,479.82,479.61,479.77,2502.0
2019-11-13 14:25:00,479.77,480.17,479.39,480.0,10378.0,479.77,480.17,479.39,480.0,10378.0
2019-11-13 14:30:00,480.33,480.4,479.69,479.91,4356.0,480.33,480.4,479.69,479.91,4356.0
2019-11-13 14:35:00,480.0,480.27,480.0,480.21,3063.0,480.0,480.27,480.0,480.21,3063.0
2019-11-13 14:40:00,480.34,480.5,479.88,480.14,5001.0,480.34,480.5,479.88,480.14,5001.0
2019-11-13 14:45:00,480.06,480.22,479.59,479.69,10376.0,480.06,480.22,479.59,479.69,10376.0
2019-11-13 14:50:00,479.63,479.98,479.44,479.56,8989.0,479.63,479.98,479.44,479.56,8989.0
2019-11-13 14:55:00,479.56,479.69,479.06,479.63,7095.0,479.56,479.69,479.06,479.63,7095.0
2019-11-13 15:00:00,479.62,479.69,478.94,479.4,8283.0,479.62,479.69,478.94,479.4,8283.0
2019-11-13 15:05:00,479.5,479.71,479.27,479.57,5974.0,479.5,479.71,479.27,479.57,5974.0
2019-11-13 15:10:00,479.56,480.01,479.24,479.9,15151.0,479.56,480.01,479.24,479.9,15151.0
2019-11-13 15:15:00,479.81,480.33,479.58,480.14,26714.0,479.81,480.33,479.58,480.14,26714.0
2019-11-13 15:20:00,480.16,480.3,479.81,479.89,10980.0,480.16,480.3,479.81,479.89,10980.0
2019-11-13 15:25:00,479.93,480.13,479.89,480.0,8978.0,479.93,480.13,479.89,480.0,8978.0
2019-11-13 15:30:00,480.05,480.14,479.65,480.02,15136.0,480.05,480.14,479.65,480.02,15136.0
2019-11-13 15:35:00,480.11,480.3,479.91,480.03,8506.0,480.11,480.3,479.91,480.03,8506.0
2019-11-13 15:40:00,480.07,480.4,479.8,480.24,24223.0,480.07,480.4,479.8,480.24,24223.0
2019-11-13 15:45:00,480.21,480.24,480.06,480.21,12025.0,480.21,480.24,480.06,480.21,12025.0
2019-11-13 15:50:00,480.14,480.14,479.68,479.79,42416.0,480.14,480.14,479.68,479.79,42416.0
2019-11-13 15:55:00,479.84,480.3,479.79,480.3,48458.0,479.84,480.3,479.79,480.3,48458.0
2019-11-14 09:30:00,479.27,479.27,477.29,477.86,7002.0,479.27,479.27,477.29,477.86,7002.0
2019-11-14 09:35:00,478.1,478.4,477.03,477.03,4000.0,478.1,478.4,477.03,477.03,4000.0
2019-11-14 09:40:00,476.78,477.3,476.5,476.8,4716.0,476.78,477.3,476.5,476.8,4716.0
2019-11-14 09:45:00,477.04,477.98,476.85,477.98,6543.0,477.04,477.98,476.85,477.98,6543.0
2019-11-14 09:50:00,478.02,478.07,477.53,477.75,4700.0,478.02,478.07,477.53,477.75,4700.0
2019-11-14 09:55:00,477.72,477.76,476.73,476.73,6120.0,477.72,477.76,476.73,476.73,6120.0
2019-11-14 10:00:00,476.89,477.86,476.72,477.55,10131.0,476.89,477.86,476.72,477.55,10131.0
2019-11-14 10:05:00,477.57,477.57,476.72,477.05,4058.0,477.57,477.57,476.72,477.05,4058.0
2019-11-14 10:10:00,477.19,477.26,476.93,476.96,3900.0,477.19,477.26,476.93,476.96,3900.0
2019-11-14 10:15:00,476.93,477.93,476.93,477.93,7472.0,476.93,477.93,476.93,477.93,7472.0
2019-11-14 10:20:00,478.15,478.55,477.88,478.08,8635.0,478.15,478.55,477.88,478.08,8635.0
2019-11-14 10:25:00,478.06,478.22,477.45,477.6,5400.0,478.06,478.22,477.45,477.6,5400.0
2019-11-14 10:30:00,477.46,478.42,477.42,478.42,4461.0,477.46,478.42,477.42,478.42,4461.0
2019-11-14 10:35:00,478.75,479.12,478.74,479.1,4623.0,478.75,479.12,478.74,479.1,4623.0
2019-11-14 10:40:00,479.05,479.1,478.3,478.38,3600.0,479.05,479.1,478.3,478.38,3600.0
2019-11-14 10:45:00,478.27,478.27,477.62,477.94,3634.0,478.27,478.27,477.62,477.94,3634.0
2019-11-14 10:50:00,477.92,478.05,477.45,477.81,2600.0,477.92,478.05,477.45,477.81,2600.0
2019-11-14 10:55:00,477.69,478.44,477.69,478.44,8215.0,477.69,478.44,477.69,478.44,8215.0
2019-11-14 11:00:00,478.44,479.27,478.4,479.12,6275.0,478.44,479.27,478.4,479.12,6275.0
2019-11-14 11:05:00,479.03,479.13,478.82,478.82,2010.0,479.03,479.13,478.82,478.82,2010.0
2019-11-14 11:10:00,478.52,478.62,478.26,478.44,2200.0,478.52,478.62,478.26,478.44,2200.0
2019-11-14 11:15:00,478.53,479.19,478.27,479.19,5900.0,478.53,479.19,478.27,479.19,5900.0
2019-11-14 11:20:00,479.13,479.13,478.57,478.87,11500.0,479.13,479.13,478.57,478.87,11500.0
2019-11-14 11:25:00,478.97,478.97,478.19,478.68,2900.0,478.97,478.97,478.19,478.68,2900.0
2019-11-14 11:30:00,478.55,479.45,478.44,479.24,5200.0,478.55,479.45,478.44,479.24,5200.0
2019-11-14 11:35:00,479.25,479.28,478.86,479.19,9257.0,479.25,479.28,478.86,479.19,9257.0
2019-11-14 11:40:00,479.2,479.46,478.54,478.54,3767.0,479.2,479.46,478.54,478.54,3767.0
2019-11-14 11:45:00,478.56,479.15,477.93,478.18,10100.0,478.56,479.15,477.93,478.18,10100.0
2019-11-14 11:50:00,478.1,478.82,478.09,478.61,5155.0,478.1,478.82,478.09,478.61,5155.0
2019-11-14 11:55:00,478.61,479.11,478.61,479.11,2300.0,478.61,479.11,478.61,479.11,2300.0
2019-11-14 12:00:00,479.0,479.26,478.74,479.26,4900.0,479.0,479.26,478.74,479.26,4900.0
2019-11-14 12:05:00,479.33,479.51,479.08,479.2,3184.0,479.33,479.51,479.08,479.2,3184.0
2019-11-14 12:10:00,479.04,479.47,478.74,479.47,4300.0,479.04,479.47,478.74,479.47,4300.0
2019-11-14 12:15:00,479.35,479.38,478.95,479.33,4028.0,479.35,479.38,478.95,479.33,4028.0
2019-11-14 12:20:00,479.35,479.71,479.16,479.17,3567.0,479.35,479.71,479.16,479.17,3567.0
2019-11-14 12:25:00,479.3,479.3,478.97,479.07,2219.0,479.3,479.3,478.97,479.07,2219.0
2019-11-14 12:30:00,479.12,479.46,478.87,479.06,3900.0,479.12,479.46,478.87,479.06,3900.0
2019-11-14 12:35:00,479.02,479.09,478.66,478.66,6926.0,479.02,479.09,478.66,478.66,6926.0
2019-11-14 12:40:00,478.52,478.78,478.35,478.74,2100.0,478.52,478.78,478.35,478.74,2100.0
2019-11-14 12:45:00,478.76,478.84,478.48,478.49,1500.0,478.76,478.84,478.48,478.49,1500.0
2019-11-14 12:50:00,478.58,478.59,478.01,478.11,3375.0,478.58,478.59,478.01,478.11,3375.0
2019-11-14 12:55:00,477.87,477.9,477.58,477.81,1300.0,477.87,477.9,477.58,477.81,1300.0
2019-11-14 13:00:00,477.8,478.29,477.8,478.2,2975.0,477.8,478.29,477.8,478.2,2975.0
2019-11-14 13:05:00,478.19,478.31,478.09,478.26,6356.0,478.19,478.31,478.09,478.26,6356.0
2019-11-14 13:10:00,478.25,478.85,478.25,478.85,4008.0,478.25,478.85,478.25,478.85,4008.0
2019-11-14 13:15:00,478.77,479.11,478.64,478.96,3700.0,478.77,479.11,478.64,478.96,3700.0
2019-11-14 13:20:00,478.85,479.19,478.84,479.17,2732.0,478.85,479.19,478.84,479.17,2732.0
2019-11-14 13:25:00,479.13,479.13,478.94,479.0,1200.0,479.13,479.13,478.94,479.0,1200.0
2019-11-14 13:30:00,478.92,478.99,478.57,478.66,13153.0,478.92,478.99,478.57,478.66,13153.0
2019-11-14 13:35:00,478.54,478.54,478.02,478.19,2639.0,478.54,478.54,478.02,478.19,2639.0
2019-11-14 13:40:00,478.38,478.38,478.02,478.02,4670.0,478.38,478.38,478.02,478.02,4670.0
2019-11-14 13:45:00,478.09,478.85,478.01,478.31,7910.0,478.09,478.85,478.01,478.31,7910.0
2019-11-14 13:50:00,478.38,478.45,477.91,478.12,11649.0,478.38,478.45,477.91,478.12,11649.0
2019-11-14 13:55:00,478.1,478.43,477.75,478.29,10826.0,478.1,478.43,477.75,478.29,10826.0
2019-11-14 14:00:00,477.95,478.92,477.95,478.92,3778.0,477.95,478.92,477.95,478.92,3778.0
2019-11-14 14:05:00,478.98,479.05,478.78,478.78,1407.0,478.98,479.05,478.78,478.78,1407.0
2019-11-14 14:10:00,478.99,478.99,478.75,478.75,1000.0,478.99,478.99,478.75,478.75,1000.0
2019-11-14 14:15:00,478.75,479.27,478.75,478.93,9921.0,478.75,479.27,478.75,478.93,9921.0
2019-11-14 14:20:00,478.92,479.09,478.86,479.06,2820.0,478.92,479.09,478.86,479.06,2820.0
2019-11-14 14:25:00,479.05,479.21,478.92,479.21,3015.0,479.05,479.21,478.92,479.21,3015.0
2019-11-14 14:30:00,479.2,479.22,478.8,479.05,10591.0,479.2,479.22,478.8,479.05,10591.0
2019-11-14 14:35:00,479.1,479.25,479.02,479.12,3778.0,479.1,479.25,479.02,479.12,3778.0
2019-11-14 14:40:00,479.11,479.23,479.09,479.23,1405.0,479.11,479.23,479.09,479.23,1405.0
2019-11-14 14:45:00,479.25,479.35,479.09,479.09,1800.0,479.25,479.35,479.09,479.09,1800.0
2019-11-14 14:50:00,479.09,479.24,479.07,479.16,2630.0,479.09,479.24,479.07,479.16,2630.0
2019-11-14 14:55:00,479.13,479.4,479.13,479.4,7131.0,479.13,479.4,479.13,479.4,7131.0
2019-11-14 15:00:00,479.4,479.48,479.34,479.43,6256.0,479.4,479.48,479.34,479.43,6256.0
2019-11-14 15:05:00,479.43,479.77,479.42,479.71,3815.0,479.43,479.77,479.42,479.71,3815.0
2019-11-14 15:10:00,479.7,479.86,479.36,479.52,3609.0,479.7,479.86,479.36,479.52,3609.0
2019-11-14 15:15:00,479.45,479.82,479.45,479.82,3549.0,479.45,479.82,479.45,479.82,3549.0
2019-11-14 15:20:00,479.76,480.01,479.74,479.89,2411.0,479.76,480.01,479.74,479.89,2411.0
2019-11-14 15:25:00,479.85,479.96,479.67,479.93,4113.0,479.85,479.96,479.67,479.93,4113.0
2019-11-14 15:30:00,479.93,480.09,479.77,479.85,11116.0,479.93,480.09,479.77,479.85,11116.0
2019-11-14 15:35:00,479.85,480.29,479.85,479.98,5270.0,479.85,480.29,479.85,479.98,5270.0
2019-11-14 15:40:00,479.97,480.26,479.8,479.99,4660.0,479.97,480.26,479.8,479.99,4660.0
2019-11-14 15:45:00,479.93,480.19,479.82,480.12,10680.0,479.93,480.19,479.82,480.12,10680.0
2019-11-14 15:50:00,480.0,480.19,479.84,479.85,9592.0,480.0,480.19,479.84,479.85,9592.0
2019-11-14 15:55:00,479.85,480.14,479.76,480.09,33618.0,479.85,480.14,479.76,480.09,33618.0
2019-11-15 09:30:00,482.44,485.99,480.5,482.41,70416.0,482.44,485.99,480.5,482.41,70416.0
2019-11-15 09:35:00,482.15,482.42,480.02,480.05,16263.0,482.15,482.42,480.02,480.05,16263.0
2019-11-15 09:40:00,479.63,479.7,478.23,478.23,5095.0,479.63,479.7,478.23,478.23,5095.0
2019-11-15 09:45:00,478.23,478.37,476.64,476.69,4888.0,478.23,478.37,476.64,476.69,4888.0
2019-11-15 09:50:00,476.48,477.51,475.57,475.83,7461.0,476.48,477.51,475.57,475.83,7461.0
2019-11-15 09:55:00,475.61,475.75,474.48,474.57,9001.0,475.61,475.75,474.48,474.57,9001.0
2019-11-15 10:00:00,474.55,476.5,474.55,476.5,6130.0,474.55,476.5,474.55,476.5,6130.0
2019-11-15 10:05:00,476.49,476.8,476.49,476.52,3726.0,476.49,476.8,476.49,476.52,3726.0
2019-11-15 10:10:00,476.66,477.02,476.27,476.9,2622.0,476.66,477.02,476.27,476.9,2622.0
2019-11-15 10:15:00,476.99,477.76,476.9,477.65,3902.0,476.99,477.76,476.9,477.65,3902.0
2019-11-15 10:20:00,477.71,478.1,477.33,477.54,9625.0,477.71,478.1,477.33,477.54,9625.0
2019-11-15 10:25:00,477.51,477.79,477.4,477.6,6296.0,477.51,477.79,477.4,477.6,6296.0
2019-11-15 10:30:00,477.5,478.03,477.49,477.71,5415.0,477.5,478.03,477.49,477.71,5415.0
2019-11-15 10:35:00,477.74,477.76,477.17,477.72,10502.0,477.74,477.76,477.17,477.72,10502.0
2019-11-15 10:40:00,477.78,477.93,477.38,477.79,9492.0,477.78,477.93,477.38,477.79,9492.0
2019-11-15 10:45:00,477.78,477.81,477.02,477.68,27834.0,477.78,477.81,477.02,477.68,27834.0
2019-11-15 10:50:00,477.67,477.71,477.35,477.54,3193.0,477.67,477.71,477.35,477.54,3193.0
2019-11-15 10:55:00,477.46,477.88,477.36,477.86,3711.0,477.46,477.88,477.36,477.86,3711.0
2019-11-15 11:00:00,477.78,477.78,477.44,477.6,2423.0,477.78,477.78,477.44,477.6,2423.0
2019-11-15 11:05:00,477.66,477.72,476.88,477.08,6214.0,477.66,477.72,476.88,477.08,6214.0
2019-11-15 11:10:00,477.08,477.11,476.57,477.0,4748.0,477.08,477.11,476.57,477.0,4748.0
2019-11-15 11:15:00,477.17,477.28,476.82,476.82,2250.0,477.17,477.28,476.82,476.82,2250.0
2019-11-15 11:20:00,476.7,476.7,475.98,476.3,3504.0,476.7,476.7,475.98,476.3,3504.0
2019-11-15 11:25:00,476.31,476.73,476.31,476.6,14083.0,476.31,476.73,476.31,476.6,14083.0
2019-11-15 11:30:00,476.67,476.84,476.38,476.68,2600.0,476.67,476.84,476.38,476.68,2600.0
2019-11-15 11:35:00,476.61,476.62,475.93,475.93,5700.0,476.61,476.62,475.93,475.93,5700.0
2019-11-15 11:40:00,475.65,475.66,475.4,475.43,2600.0,475.65,475.66,475.4,475.43,2600.0
2019-11-15 11:45:00,475.43,475.63,474.87,474.88,2517.0,475.43,475.63,474.87,474.88,2517.0
2019-11-15 11:50:00,474.89,474.89,474.6,474.72,10192.0,474.89,474.89,474.6,474.72,10192.0
2019-11-15 11:55:00,474.61,474.76,474.46,474.75,10225.0,474.61,474.76,474.46,474.75,10225.0
2019-11-15 12:00:00,474.73,474.73,474.47,474.61,3659.0,474.73,474.73,474.47,474.61,3659.0
2019-11-15 12:05:00,474.61,474.71,474.48,474.65,2600.0,474.61,474.71,474.48,474.65,2600.0
2019-11-15 12:10:00,474.57,474.57,474.26,474.35,2917.0,474.57,474.57,474.26,474.35,2917.0
2019-11-15 12:15:00,474.29,474.72,474.24,474.49,2700.0,474.29,474.72,474.24,474.49,2700.0
2019-11-15 12:20:00,474.46,474.52,473.47,473.47,5398.0,474.46,474.52,473.47,473.47,5398.0
2019-11-15 12:25:00,473.47,473.91,473.21,473.68,5600.0,473.47,473.91,473.21,473.68,5600.0
2019-11-15 12:30:00,473.61,473.75,473.45,473.7,5033.0,473.61,473.75,473.45,473.7,5033.0
2019-11-15 12:35:00,473.9,474.3,473.89,474.29,2600.0,473.9,474.3,473.89,474.29,2600.0
2019-11-15 12:40:00,474.32,474.61,474.19,474.61,2334.0,474.32,474.61,474.19,474.61,2334.0
2019-11-15 12:45:00,474.5,474.72,474.27,474.33,4040.0,474.5,474.72,474.27,474.33,4040.0
2019-11-15 12:50:00,474.44,474.88,474.39,474.88,9539.0,474.44,474.88,474.39,474.88,9539.0
2019-11-15 12:55:00,474.93,475.29,474.92,475.17,2907.0,474.93,475.29,474.92,475.17,2907.0
2019-11-15 13:00:00,475.12,475.43,475.11,475.28,2610.0,475.12,475.43,475.11,475.28,2610.0
2019-11-15 13:05:00,475.23,475.53,475.16,475.53,3000.0,475.23,475.53,475.16,475.53,3000.0
2019-11-15 13:10:00,475.53,475.91,475.53,475.82,4625.0,475.53,475.91,475.53,475.82,4625.0
2019-11-15 13:15:00,475.7,475.86,475.58,475.77,2385.0,475.7,475.86,475.58,475.77,2385.0
2019-11-15 13:20:00,475.77,475.77,475.27,475.3,2500.0,475.77,475.77,475.27,475.3,2500.0
2019-11-15 13:25:00,475.29,475.31,475.1,475.1,3890.0,475.29,475.31,475.1,475.1,3890.0
2019-11-15 13:30:00,475.13,475.25,475.06,475.2,3308.0,475.13,475.25,475.06,475.2,3308.0
2019-11-15 13:35:00,475.17,475.55,475.17,475.33,2700.0,475.17,475.55,475.17,475.33,2700.0
2019-11-15 13:40:00,475.26,475.68,475.26,475.65,1600.0,475.26,475.68,475.26,475.65,1600.0
2019-11-15 13:45:00,475.6,475.7,475.56,475.56,3100.0,475.6,475.7,475.56,475.56,3100.0
2019-11-15 13:50:00,475.57,475.57,475.08,475.1,1500.0,475.57,475.57,475.08,475.1,1500.0
2019-11-15 13:55:00,475.22,475.68,475.22,475.58,3249.0,475.22,475.68,475.22,475.58,3249.0
2019-11-15 14:00:00,475.52,475.53,474.94,475.2,3484.0,475.52,475.53,474.94,475.2,3484.0
2019-11-15 14:05:00,475.16,475.35,475.08,475.08,3123.0,475.16,475.35,475.08,475.08,3123.0
2019-11-15 14:10:00,475.31,475.58,475.26,475.58,2245.0,475.31,475.58,475.26,475.58,2245.0
2019-11-15 14:15:00,475.57,476.01,475.5,475.91,5010.0,475.57,476.01,475.5,475.91,5010.0
2019-11-15 14:20:00,475.91,476.12,475.74,476.0,4000.0,475.91,476.12,475.74,476.0,4000.0
2019-11-15 14:25:00,476.03,476.16,475.73,475.74,2510.0,476.03,476.16,475.73,475.74,2510.0
2019-11-15 14:30:00,475.72,475.84,475.63,475.82,2500.0,475.72,475.84,475.63,475.82,2500.0
2019-11-15 14:35:00,475.74,475.84,475.47,475.65,3000.0,475.74,475.84,475.47,475.65,3000.0
2019-11-15 14:40:00,475.75,475.95,475.73,475.88,2390.0,475.75,475.95,475.73,475.88,2390.0
2019-11-15 14:45:00,475.89,476.05,475.72,475.72,3410.0,475.89,476.05,475.72,475.72,3410.0
2019-11-15 14:50:00,475.82,476.35,475.82,476.34,2045.0,475.82,476.35,475.82,476.34,2045.0
2019-11-15 14:55:00,476.33,476.51,476.09,476.46,2600.0,476.33,476.51,476.09,476.46,2600.0
2019-11-15 15:00:00,476.55,476.73,476.44,476.56,2976.0,476.55,476.73,476.44,476.56,2976.0
2019-11-15 15:05:00,476.4,476.53,476.33,476.36,3849.0,476.4,476.53,476.33,476.36,3849.0
2019-11-15 15:10:00,476.49,476.55,476.36,476.45,2850.0,476.49,476.55,476.36,476.45,2850.0
2019-11-15 15:15:00,476.57,476.58,476.41,476.48,1532.0,476.57,476.58,476.41,476.48,1532.0
2019-11-15 15:20:00,476.47,476.47,475.93,476.02,4038.0,476.47,476.47,475.93,476.02,4038.0
2019-11-15 15:25:00,476.06,476.06,475.48,475.72,4996.0,476.06,476.06,475.48,475.72,4996.0
2019-11-15 15:30:00,475.76,475.98,475.63,475.87,8731.0,475.76,475.98,475.63,475.87,8731.0
2019-11-15 15:35:00,475.81,476.13,475.76,475.8,7608.0,475.81,476.13,475.76,475.8,7608.0
2019-11-15 15:40:00,475.76,475.87,475.61,475.75,7240.0,475.76,475.87,475.61,475.75,7240.0
2019-11-15 15:45:00,475.72,475.77,475.23,475.34,4843.0,475.72,475.77,475.23,475.34,4843.0
2019-11-15 15:50:00,475.4,475.6,475.2,475.44,12167.0,475.4,475.6,475.2,475.44,12167.0
2019-11-15 15:55:00,475.59,475.82,475.26,475.61,29769.0,475.59,475.82,475.26,475.61,29769.0
2019-11-18 09:30:00,475.17,475.17,473.54,474.48,15888.0,475.17,475.17,473.54,474.48,15888.0
2019-11-18 09:35:00,474.31,476.73,474.01,476.45,19417.0,474.31,476.73,474.01,476.45,19417.0
2019-11-18 09:40:00,476.52,477.45,476.21,476.21,9050.0,476.52,477.45,476.21,476.21,9050.0
2019-11-18 09:45:00,475.92,476.29,475.6,475.6,8418.0,475.92,476.29,475.6,475.6,8418.0
2019-11-18 09:50:00,475.61,476.48,475.6,475.8,11158.0,475.61,476.48,475.6,475.8,11158.0
2019-11-18 09:55:00,475.25,475.54,473.2,473.58,15707.0,475.25,475.54,473.2,473.58,15707.0
2019-11-18 10:00:00,473.44,474.94,473.43,474.27,7891.0,473.44,474.94,473.43,474.27,7891.0
2019-11-18 10:05:00,474.18,474.18,473.42,474.08,8476.0,474.18,474.18,473.42,474.08,8476.0
2019-11-18 10:10:00,474.0,475.16,473.99,475.16,8205.0,474.0,475.16,473.99,475.16,8205.0
2019-11-18 10:15:00,475.05,475.35,474.67,474.73,7930.0,475.05,475.35,474.67,474.73,7930.0
2019-11-18 10:20:00,474.67,474.74,472.88,472.98,3656.0,474.67,474.74,472.88,472.98,3656.0
2019-11-18 10:25:00,472.78,472.91,471.44,472.18,11464.0,472.78,472.91,471.44,472.18,11464.0
2019-11-18 10:30:00,472.01,474.19,472.01,474.19,25241.0,472.01,474.19,472.01,474.19,25241.0
2019-11-18 10:35:00,473.98,474.32,473.11,473.84,6371.0,473.98,474.32,473.11,473.84,6371.0
2019-11-18 10:40:00,473.97,474.02,473.45,473.93,6310.0,473.97,474.02,473.45,473.93,6310.0
2019-11-18 10:45:00,473.97,474.79,473.9,474.78,4200.0,473.97,474.79,473.9,474.78,4200.0
2019-11-18 10:50:00,474.78,474.81,474.13,474.49,7289.0,474.78,474.81,474.13,474.49,7289.0
2019-11-18 10:55:00,474.37,474.37,473.3,473.45,8378.0,474.37,474.37,473.3,473.45,8378.0
2019-11-18 11:00:00,473.42,474.34,473.2,474.05,6400.0,473.42,474.34,473.2,474.05,6400.0
2019-11-18 11:05:00,473.91,474.34,473.73,474.13,7102.0,473.91,474.34,473.73,474.13,7102.0
2019-11-18 11:10:00,474.13,474.56,473.47,473.49,6286.0,474.13,474.56,473.47,473.49,6286.0
2019-11-18 11:15:00,473.51,473.51,472.62,473.44,7628.0,473.51,473.51,472.62,473.44,7628.0
2019-11-18 11:20:00,473.42,473.49,473.08,473.39,3903.0,473.42,473.49,473.08,473.39,3903.0
2019-11-18 11:25:00,473.41,473.8,473.38,473.77,2300.0,473.41,473.8,473.38,473.77,2300.0
2019-11-18 11:30:00,473.84,474.08,473.73,474.05,3800.0,473.84,474.08,473.73,474.05,3800.0
2019-11-18 11:35:00,474.12,474.12,473.71,474.11,3394.0,474.12,474.12,473.71,474.11,3394.0
2019-11-18 11:40:00,473.66,473.66,473.14,473.15,7963.0,473.66,473.66,473.14,473.15,7963.0
2019-11-18 11:45:00,473.16,473.72,473.06,473.72,5400.0,473.16,473.72,473.06,473.72,5400.0
2019-11-18 11:50:00,473.72,473.9,472.99,473.13,6819.0,473.72,473.9,472.99,473.13,6819.0
2019-11-18 11:55:00,473.1,473.44,473.07,473.4,7762.0,473.1,473.44,473.07,473.4,7762.0
2019-11-18 12:00:00,473.29,473.9,473.29,473.74,6624.0,473.29,473.9,473.29,473.74,6624.0
2019-11-18 12:05:00,473.88,474.58,473.88,474.34,6810.0,473.88,474.58,473.88,474.34,6810.0
2019-11-18 12:10:00,474.42,475.51,474.41,475.37,13000.0,474.42,475.51,474.41,475.37,13000.0
2019-11-18 12:15:00,475.35,476.38,474.84,474.84,21611.0,475.35,476.38,474.84,474.84,21611.0
2019-11-18 12:20:00,474.75,474.75,473.24,473.24,5428.0,474.75,474.75,473.24,473.24,5428.0
2019-11-18 12:25:00,473.22,474.02,473.09,473.91,7179.0,473.22,474.02,473.09,473.91,7179.0
2019-11-18 12:30:00,473.88,474.31,473.75,474.06,2340.0,473.88,474.31,473.75,474.06,2340.0
2019-11-18 12:35:00,474.05,474.69,474.03,474.68,3375.0,474.05,474.69,474.03,474.68,3375.0
2019-11-18 12:40:00,474.58,475.08,474.57,474.85,3177.0,474.58,475.08,474.57,474.85,3177.0
2019-11-18 12:45:00,474.75,474.76,473.91,474.4,6351.0,474.75,474.76,473.91,474.4,6351.0
2019-11-18 12:50:00,474.49,474.53,474.2,474.26,7011.0,474.49,474.53,474.2,474.26,7011.0
2019-11-18 12:55:00,474.39,474.67,474.18,474.4,6802.0,474.39,474.67,474.18,474.4,6802.0
2019-11-18 13:00:00,474.43,474.47,473.86,474.11,5312.0,474.43,474.47,473.86,474.11,5312.0
2019-11-18 13:05:00,474.15,474.34,474.15,474.33,4182.0,474.15,474.34,474.15,474.33,4182.0
2019-11-18 13:10:00,474.44,475.0,474.3,474.5,4701.0,474.44,475.0,474.3,474.5,4701.0
2019-11-18 13:15:00,474.57,474.79,474.49,474.66,2800.0,474.57,474.79,474.49,474.66,2800.0
2019-11-18 13:20:00,474.67,474.87,474.42,474.56,3543.0,474.67,474.87,474.42,474.56,3543.0
2019-11-18 13:25:00,474.42,474.43,474.25,474.28,3331.0,474.42,474.43,474.25,474.28,3331.0
2019-11-18 13:30:00,474.37,474.64,474.16,474.42,11449.0,474.37,474.64,474.16,474.42,11449.0
2019-11-18 13:35:00,474.49,475.05,474.49,474.74,7332.0,474.49,475.05,474.49,474.74,7332.0
2019-11-18 13:40:00,474.69,474.79,474.52,474.67,2509.0,474.69,474.79,474.52,474.67,2509.0
2019-11-18 13:45:00,474.48,474.61,474.3,474.52,4400.0,474.48,474.61,474.3,474.52,4400.0
2019-11-18 13:50:00,474.58,474.96,474.58,474.73,4611.0,474.58,474.96,474.58,474.73,4611.0
2019-11-18 13:55:00,474.8,474.98,474.7,474.81,3795.0,474.8,474.98,474.7,474.81,3795.0
2019-11-18 14:00:00,474.74,474.74,473.37,473.37,5511.0,474.74,474.74,473.37,473.37,5511.0
2019-11-18 14:05:00,473.17,473.28,473.05,473.09,4037.0,473.17,473.28,473.05,473.09,4037.0
2019-11-18 14:10:00,473.18,474.06,473.18,474.06,4285.0,473.18,474.06,473.18,474.06,4285.0
2019-11-18 14:15:00,474.3,474.43,473.78,473.87,3803.0,474.3,474.43,473.78,473.87,3803.0
2019-11-18 14:20:00,473.73,474.37,473.59,474.33,3800.0,473.73,474.37,473.59,474.33,3800.0
2019-11-18 14:25:00,474.34,474.5,473.81,473.9,4672.0,474.34,474.5,473.81,473.9,4672.0
2019-11-18 14:30:00,473.85,473.91,473.36,473.9,4591.0,473.85,473.91,473.36,473.9,4591.0
2019-11-18 14:35:00,473.91,473.95,473.69,473.7,3600.0,473.91,473.95,473.69,473.7,3600.0
2019-11-18 14:40:00,473.89,474.04,473.83,473.85,5252.0,473.89,474.04,473.83,473.85,5252.0
2019-11-18 14:45:00,473.9,474.0,473.81,473.98,3209.0,473.9,474.0,473.81,473.98,3209.0
2019-11-18 14:50:00,474.06,474.35,473.76,473.76,5658.0,474.06,474.35,473.76,473.76,5658.0
2019-11-18 14:55:00,473.74,473.81,473.41,473.71,7911.0,473.74,473.81,473.41,473.71,7911.0
2019-11-18 15:00:00,473.79,473.96,473.6,473.8,9197.0,473.79,473.96,473.6,473.8,9197.0
2019-11-18 15:05:00,473.81,474.05,473.74,473.92,7716.0,473.81,474.05,473.74,473.92,7716.0
2019-11-18 15:10:00,474.0,474.18,473.9,474.12,4892.0,474.0,474.18,473.9,474.12,4892.0
2019-11-18 15:15:00,474.04,474.05,473.26,473.31,6391.0,474.04,474.05,473.26,473.31,6391.0
2019-11-18 15:20:00,473.28,473.77,473.28,473.59,7113.0,473.28,473.77,473.28,473.59,7113.0
2019-11-18 15:25:00,473.75,474.16,473.75,474.13,7708.0,473.75,474.16,473.75,474.13,7708.0
2019-11-18 15:30:00,474.16,474.43,473.9,474.43,18460.0,474.16,474.43,473.9,474.43,18460.0
2019-11-18 15:35:00,474.55,475.0,474.55,475.0,6068.0,474.55,475.0,474.55,475.0,6068.0
2019-11-18 15:40:00,475.0,475.04,474.28,474.28,16300.0,475.0,475.04,474.28,474.28,16300.0
2019-11-18 15:45:00,474.32,474.42,473.72,473.73,12972.0,474.32,474.42,473.72,473.73,12972.0
2019-11-18 15:50:00,473.5,474.16,473.5,473.95,22932.0,473.5,474.16,473.5,473.95,22932.0
2019-11-18 15:55:00,473.82,474.3,473.54,474.3,32652.0,473.82,474.3,473.54,474.3,32652.0
2019-11-19 09:30:00,475.91,475.91,471.27,474.98,16883.0,475.91,475.91,471.27,474.98,16883.0
2019-11-19 09:35:00,475.1,475.4,474.06,474.06,19839.0,475.1,475.4,474.06,474.06,19839.0
2019-11-19 09:40:00,474.03,474.21,472.72,474.21,4961.0,474.03,474.21,472.72,474.21,4961.0
2019-11-19 09:45:00,474.25,475.19,474.05,474.77,11250.0,474.25,475.19,474.05,474.77,11250.0
2019-11-19 09:50:00,474.4,474.93,474.37,474.53,4748.0,474.4,474.93,474.37,474.53,4748.0
2019-11-19 09:55:00,474.7,475.23,474.05,474.98,15191.0,474.7,475.23,474.05,474.98,15191.0
2019-11-19 10:00:00,474.86,475.0,474.33,475.0,4654.0,474.86,475.0,474.33,475.0,4654.0
2019-11-19 10:05:00,475.1,475.11,474.5,475.0,6968.0,475.1,475.11,474.5,475.0,6968.0
2019-11-19 10:10:00,475.02,475.23,474.83,475.22,6504.0,475.02,475.23,474.83,475.22,6504.0
2019-11-19 10:15:00,475.27,476.25,475.22,476.11,3205.0,475.27,476.25,475.22,476.11,3205.0
2019-11-19 10:20:00,476.16,476.91,476.15,476.91,2900.0,476.16,476.91,476.15,476.91,2900.0
2019-11-19 10:25:00,477.04,477.31,476.93,477.28,1976.0,477.04,477.31,476.93,477.28,1976.0
2019-11-19 10:30:00,477.38,477.9,477.38,477.87,3681.0,477.38,477.9,477.38,477.87,3681.0
2019-11-19 10:35:00,477.78,477.87,477.42,477.47,2970.0,477.78,477.87,477.42,477.47,2970.0
2019-11-19 10:40:00,477.47,477.95,477.13,477.18,3203.0,477.47,477.95,477.13,477.18,3203.0
2019-11-19 10:45:00,477.01,477.14,476.4,476.5,3500.0,477.01,477.14,476.4,476.5,3500.0
2019-11-19 10:50:00,476.53,476.64,476.31,476.48,3200.0,476.53,476.64,476.31,476.48,3200.0
2019-11-19 10:55:00,476.5,476.74,476.12,476.74,3725.0,476.5,476.74,476.12,476.74,3725.0
2019-11-19 11:00:00,476.82,477.25,476.82,477.1,1750.0,476.82,477.25,476.82,477.1,1750.0
2019-11-19 11:05:00,477.46,477.69,477.43,477.69,5449.0,477.46,477.69,477.43,477.69,5449.0
2019-11-19 11:10:00,477.99,478.18,477.88,478.06,5663.0,477.99,478.18,477.88,478.06,5663.0
2019-11-19 11:15:00,477.93,478.76,477.93,478.76,1800.0,477.93,478.76,477.93,478.76,1800.0
2019-11-19 11:20:00,478.57,478.74,478.01,478.14,3665.0,478.57,478.74,478.01,478.14,3665.0
2019-11-19 11:25:00,478.17,478.25,477.61,477.61,10275.0,478.17,478.25,477.61,477.61,10275.0
2019-11-19 11:30:00,477.7,477.81,477.46,477.66,2613.0,477.7,477.81,477.46,477.66,2613.0
2019-11-19 11:35:00,477.66,478.19,477.66,478.15,2300.0,477.66,478.19,477.66,478.15,2300.0
2019-11-19 11:40:00,478.15,478.45,478.03,478.43,4505.0,478.15,478.45,478.03,478.43,4505.0
2019-11-19 11:45:00,478.51,478.58,478.36,478.58,2400.0,478.51,478.58,478.36,478.58,2400.0
2019-11-19 11:50:00,478.34,478.66,478.34,478.64,700.0,478.34,478.66,478.34,478.64,700.0
2019-11-19 11:55:00,478.81,479.05,478.56,478.56,4500.0,478.81,479.05,478.56,478.56,4500.0
2019-11-19 12:00:00,478.55,478.63,477.73,477.78,23664.0,478.55,478.63,477.73,477.78,23664.0
2019-11-19 12:05:00,477.78,477.89,477.11,477.14,11600.0,477.78,477.89,477.11,477.14,11600.0
2019-11-19 12:10:00,477.14,477.14,476.5,476.59,2666.0,477.14,477.14,476.5,476.59,2666.0
2019-11-19 12:15:00,476.7,477.5,476.6,477.5,5000.0,476.7,477.5,476.6,477.5,5000.0
2019-11-19 12:20:00,477.47,478.21,477.47,478.14,1600.0,477.47,478.21,477.47,478.14,1600.0
2019-11-19 12:25:00,478.26,478.62,478.26,478.62,1300.0,478.26,478.62,478.26,478.62,1300.0
2019-11-19 12:30:00,478.52,478.83,478.39,478.58,2400.0,478.52,478.83,478.39,478.58,2400.0
2019-11-19 12:35:00,478.54,478.66,478.44,478.44,1000.0,478.54,478.66,478.44,478.44,1000.0
2019-11-19 12:40:00,478.51,478.71,478.38,478.53,3299.0,478.51,478.71,478.38,478.53,3299.0
2019-11-19 12:45:00,478.64,479.07,478.56,478.68,7600.0,478.64,479.07,478.56,478.68,7600.0
2019-11-19 12:50:00,478.62,478.63,477.97,477.97,1650.0,478.62,478.63,477.97,477.97,1650.0
2019-11-19 12:55:00,477.96,478.27,477.95,478.24,2408.0,477.96,478.27,477.95,478.24,2408.0
2019-11-19 13:00:00,478.2,478.2,478.01,478.12,1000.0,478.2,478.2,478.01,478.12,1000.0
2019-11-19 13:05:00,478.09,478.23,478.09,478.23,700.0,478.09,478.23,478.09,478.23,700.0
2019-11-19 13:10:00,478.23,478.23,478.01,478.12,4462.0,478.23,478.23,478.01,478.12,4462.0
2019-11-19 13:15:00,478.18,478.18,477.76,478.11,2353.0,478.18,478.18,477.76,478.11,2353.0
2019-11-19 13:20:00,478.1,478.18,478.1,478.18,600.0,478.1,478.18,478.1,478.18,600.0
2019-11-19 13:25:00,478.14,478.31,478.14,478.24,900.0,478.14,478.31,478.14,478.24,900.0
2019-11-19 13:30:00,478.28,478.51,478.22,478.47,4316.0,478.28,478.51,478.22,478.47,4316.0
2019-11-19 13:35:00,478.42,478.59,478.02,478.05,5499.0,478.42,478.59,478.02,478.05,5499.0
2019-11-19 13:40:00,478.05,478.05,477.91,478.0,1186.0,478.05,478.05,477.91,478.0,1186.0
2019-11-19 13:45:00,478.01,478.3,477.99,478.3,1050.0,478.01,478.3,477.99,478.3,1050.0
2019-11-19 13:50:00,478.47,478.99,478.43,478.99,2393.0,478.47,478.99,478.43,478.99,2393.0
2019-11-19 13:55:00,479.16,479.16,478.97,479.0,2115.0,479.16,479.16,478.97,479.0,2115.0
2019-11-19 14:00:00,479.11,479.7,479.01,479.68,3000.0,479.11,479.7,479.01,479.68,3000.0
2019-11-19 14:05:00,479.68,480.3,479.68,480.1,2700.0,479.68,480.3,479.68,480.1,2700.0
2019-11-19 14:10:00,479.93,480.12,479.93,480.12,200.0,479.93,480.12,479.93,480.12,200.0
2019-11-19 14:15:00,480.3,480.35,480.05,480.06,700.0,480.3,480.35,480.05,480.06,700.0
2019-11-19 14:20:00,480.17,480.52,480.17,480.45,4123.0,480.17,480.52,480.17,480.45,4123.0
2019-11-19 14:25:00,480.44,480.44,480.12,480.16,1000.0,480.44,480.44,480.12,480.16,1000.0
2019-11-19 14:30:00,480.13,480.13,479.98,479.98,1300.0,480.13,480.13,479.98,479.98,1300.0
2019-11-19 14:35:00,479.98,479.98,479.52,479.64,1555.0,479.98,479.98,479.52,479.64,1555.0
2019-11-19 14:40:00,479.64,479.64,479.6,479.6,400.0,479.64,479.64,479.6,479.6,400.0
2019-11-19 14:45:00,479.64,479.96,479.6,479.93,2816.0,479.64,479.96,479.6,479.93,2816.0
2019-11-19 14:50:00,479.89,479.95,479.67,479.68,2662.0,479.89,479.95,479.67,479.68,2662.0
2019-11-19 14:55:00,479.66,479.9,479.6,479.9,1714.0,479.66,479.9,479.6,479.9,1714.0
2019-11-19 15:00:00,479.9,479.9,479.19,479.19,4706.0,479.9,479.9,479.19,479.19,4706.0
2019-11-19 15:05:00,479.12,479.45,479.03,479.32,2000.0,479.12,479.45,479.03,479.32,2000.0
2019-11-19 15:10:00,479.28,479.45,479.23,479.45,1200.0,479.28,479.45,479.23,479.45,1200.0
2019-11-19 15:15:00,479.42,479.53,479.34,479.34,2300.0,479.42,479.53,479.34,479.34,2300.0
2019-11-19 15:20:00,479.34,479.38,478.42,478.42,3063.0,479.34,479.38,478.42,478.42,3063.0
2019-11-19 15:25:00,478.37,478.57,478.35,478.49,2707.0,478.37,478.57,478.35,478.49,2707.0
2019-11-19 15:30:00,478.39,478.59,478.39,478.45,2711.0,478.39,478.59,478.39,478.45,2711.0
2019-11-19 15:35:00,478.5,478.73,478.49,478.73,2515.0,478.5,478.73,478.49,478.73,2515.0
2019-11-19 15:40:00,478.72,479.21,478.69,478.78,5815.0,478.72,479.21,478.69,478.78,5815.0
2019-11-19 15:45:00,478.75,478.84,478.53,478.72,5261.0,478.75,478.84,478.53,478.72,5261.0
2019-11-19 15:50:00,478.63,478.63,478.21,478.45,10485.0,478.63,478.63,478.21,478.45,10485.0
2019-11-19 15:55:00,478.71,479.19,478.29,479.01,22111.0,478.71,479.19,478.29,479.01,22111.0
2019-11-20 09:30:00,475.88,477.72,474.85,476.87,8307.0,475.88,477.72,474.85,476.87,8307.0
2019-11-20 09:35:00,476.98,478.78,476.97,478.55,10269.0,476.98,478.78,476.97,478.55,10269.0
2019-11-20 09:40:00,478.99,479.57,478.64,479.19,6886.0,478.99,479.57,478.64,479.19,6886.0
2019-11-20 09:45:00,479.35,480.72,479.34,480.5,7123.0,479.35,480.72,479.34,480.5,7123.0
2019-11-20 09:50:00,480.37,480.42,480.21,480.35,600.0,480.37,480.42,480.21,480.35,600.0
2019-11-20 09:55:00,480.24,482.16,480.24,482.16,2775.0,480.24,482.16,480.24,482.16,2775.0
2019-11-20 10:00:00,482.06,482.57,480.86,480.87,9658.0,482.06,482.57,480.86,480.87,9658.0
2019-11-20 10:05:00,480.95,481.21,480.72,480.86,1100.0,480.95,481.21,480.72,480.86,1100.0
2019-11-20 10:10:00,480.86,481.42,480.72,481.27,3376.0,480.86,481.42,480.72,481.27,3376.0
2019-11-20 10:15:00,481.33,481.74,481.33,481.61,5490.0,481.33,481.74,481.33,481.61,5490.0
2019-11-20 10:20:00,481.57,481.76,481.09,481.4,3781.0,481.57,481.76,481.09,481.4,3781.0
2019-11-20 10:25:00,481.28,482.16,481.12,482.12,4815.0,481.28,482.16,481.12,482.12,4815.0
2019-11-20 10:30:00,482.1,482.28,481.48,482.06,6306.0,482.1,482.28,481.48,482.06,6306.0
2019-11-20 10:35:00,481.81,481.83,480.5,481.69,7232.0,481.81,481.83,480.5,481.69,7232.0
2019-11-20 10:40:00,481.68,482.35,481.61,482.28,3025.0,481.68,482.35,481.61,482.28,3025.0
2019-11-20 10:45:00,482.44,482.75,482.33,482.75,2800.0,482.44,482.75,482.33,482.75,2800.0
2019-11-20 10:50:00,482.73,483.25,482.54,483.12,4926.0,482.73,483.25,482.54,483.12,4926.0
2019-11-20 10:55:00,483.15,483.55,483.0,483.36,10360.0,483.15,483.55,483.0,483.36,10360.0
2019-11-20 11:00:00,483.36,483.36,482.08,482.08,4100.0,483.36,483.36,482.08,482.08,4100.0
2019-11-20 11:05:00,482.13,482.18,481.83,481.89,2601.0,482.13,482.18,481.83,481.89,2601.0
2019-11-20 11:10:00,481.82,482.86,481.73,482.7,3649.0,481.82,482.86,481.73,482.7,3649.0
2019-11-20 11:15:00,482.6,482.89,482.47,482.52,9728.0,482.6,482.89,482.47,482.52,9728.0
2019-11-20 11:20:00,482.5,482.71,482.33,482.54,2200.0,482.5,482.71,482.33,482.54,2200.0
2019-11-20 11:25:00,482.51,482.51,482.29,482.29,2478.0,482.51,482.51,482.29,482.29,2478.0
2019-11-20 11:30:00,482.3,482.47,482.16,482.31,3037.0,482.3,482.47,482.16,482.31,3037.0
2019-11-20 11:35:00,482.31,482.32,482.0,482.0,5399.0,482.31,482.32,482.0,482.0,5399.0
2019-11-20 11:40:00,482.1,482.42,481.32,481.32,14601.0,482.1,482.42,481.32,481.32,14601.0
2019-11-20 11:45:00,480.95,480.99,480.39,480.53,3000.0,480.95,480.99,480.39,480.53,3000.0
2019-11-20 11:50:00,480.55,480.81,480.55,480.77,2400.0,480.55,480.81,480.55,480.77,2400.0
2019-11-20 11:55:00,480.6,480.68,480.58,480.58,2800.0,480.6,480.68,480.58,480.58,2800.0
2019-11-20 12:00:00,480.51,480.51,479.84,479.85,1169.0,480.51,480.51,479.84,479.85,1169.0
2019-11-20 12:05:00,479.78,480.1,479.69,479.93,3900.0,479.78,480.1,479.69,479.93,3900.0
2019-11-20 12:10:00,479.82,479.82,478.96,479.15,2200.0,479.82,479.82,478.96,479.15,2200.0
2019-11-20 12:15:00,479.03,479.58,479.03,479.58,809.0,479.03,479.58,479.03,479.58,809.0
2019-11-20 12:20:00,479.72,480.01,479.59,480.0,3112.0,479.72,480.01,479.59,480.0,3112.0
2019-11-20 12:25:00,480.0,480.0,479.59,479.59,2800.0,480.0,480.0,479.59,479.59,2800.0
2019-11-20 12:30:00,479.59,479.86,479.59,479.86,1421.0,479.59,479.86,479.59,479.86,1421.0
2019-11-20 12:35:00,479.91,480.46,479.91,480.38,2929.0,479.91,480.46,479.91,480.38,2929.0
2019-11-20 12:40:00,480.37,480.51,479.91,480.1,11146.0,480.37,480.51,479.91,480.1,11146.0
2019-11-20 12:45:00,480.31,480.85,480.31,480.7,3100.0,480.31,480.85,480.31,480.7,3100.0
2019-11-20 12:50:00,480.83,480.83,480.02,480.02,3114.0,480.83,480.83,480.02,480.02,3114.0
2019-11-20 12:55:00,479.72,480.0,477.99,478.64,9277.0,479.72,480.0,477.99,478.64,9277.0
2019-11-20 13:00:00,478.61,479.12,478.59,478.91,2126.0,478.61,479.12,478.59,478.91,2126.0
2019-11-20 13:05:00,478.83,478.83,478.14,478.44,3522.0,478.83,478.83,478.14,478.44,3522.0
2019-11-20 13:10:00,478.38,478.38,477.38,477.38,1600.0,478.38,478.38,477.38,477.38,1600.0
2019-11-20 13:15:00,477.18,477.84,477.14,477.82,3055.0,477.18,477.84,477.14,477.82,3055.0
2019-11-20 13:20:00,477.78,478.23,477.77,477.77,2037.0,477.78,478.23,477.77,477.77,2037.0
2019-11-20 13:25:00,477.88,478.61,477.41,477.41,3361.0,477.88,478.61,477.41,477.41,3361.0
2019-11-20 13:30:00,477.21,477.54,477.05,477.45,1454.0,477.21,477.54,477.05,477.45,1454.0
2019-11-20 13:35:00,477.57,477.93,477.32,477.32,3759.0,477.57,477.93,477.32,477.32,3759.0
2019-11-20 13:40:00,477.59,478.33,477.58,478.24,3200.0,477.59,478.33,477.58,478.24,3200.0
2019-11-20 13:45:00,478.28,478.5,477.9,478.31,2612.0,478.28,478.5,477.9,478.31,2612.0
2019-11-20 13:50:00,478.19,478.75,478.17,478.5,3850.0,478.19,478.75,478.17,478.5,3850.0
2019-11-20 13:55:00,478.52,478.59,478.22,478.46,2274.0,478.52,478.59,478.22,478.46,2274.0
2019-11-20 14:00:00,478.23,478.55,478.23,478.25,3869.0,478.23,478.55,478.23,478.25,3869.0
2019-11-20 14:05:00,478.19,478.21,477.95,478.11,4024.0,478.19,478.21,477.95,478.11,4024.0
2019-11-20 14:10:00,478.17,478.74,478.17,478.26,6778.0,478.17,478.74,478.17,478.26,6778.0
2019-11-20 14:15:00,478.2,478.41,478.11,478.25,3826.0,478.2,478.41,478.11,478.25,3826.0
2019-11-20 14:20:00,478.18,478.18,477.85,478.07,2114.0,478.18,478.18,477.85,478.07,2114.0
2019-11-20 14:25:00,478.19,478.83,478.18,478.75,2329.0,478.19,478.83,478.18,478.75,2329.0
2019-11-20 14:30:00,479.02,479.12,478.9,479.01,1900.0,479.02,479.12,478.9,479.01,1900.0
2019-11-20 14:35:00,479.09,479.5,479.03,479.16,2432.0,479.09,479.5,479.03,479.16,2432.0
2019-11-20 14:40:00,479.14,479.68,479.13,479.64,3222.0,479.14,479.68,479.13,479.64,3222.0
2019-11-20 14:45:00,479.64,479.64,478.93,479.15,2750.0,479.64,479.64,478.93,479.15,2750.0
2019-11-20 14:50:00,479.15,479.28,478.98,478.98,3373.0,479.15,479.28,478.98,478.98,3373.0
2019-11-20 14:55:00,479.06,479.45,478.95,479.38,1900.0,479.06,479.45,478.95,479.38,1900.0
2019-11-20 15:00:00,479.45,479.7,479.3,479.31,3672.0,479.45,479.7,479.3,479.31,3672.0
2019-11-20 15:05:00,479.38,479.57,479.25,479.55,2533.0,479.38,479.57,479.25,479.55,2533.0
2019-11-20 15:10:00,479.49,479.81,479.32,479.76,3906.0,479.49,479.81,479.32,479.76,3906.0
2019-11-20 15:15:00,479.79,479.91,479.33,479.33,3808.0,479.79,479.91,479.33,479.33,3808.0
2019-11-20 15:20:00,479.39,479.41,478.99,479.16,3020.0,479.39,479.41,478.99,479.16,3020.0
2019-11-20 15:25:00,479.32,479.5,479.32,479.4,5926.0,479.32,479.5,479.32,479.4,5926.0
2019-11-20 15:30:00,479.4,479.49,479.29,479.37,7017.0,479.4,479.49,479.29,479.37,7017.0
2019-11-20 15:35:00,479.47,479.73,479.42,479.67,5887.0,479.47,479.73,479.42,479.67,5887.0
2019-11-20 15:40:00,479.62,479.87,479.46,479.5,6212.0,479.62,479.87,479.46,479.5,6212.0
2019-11-20 15:45:00,479.56,479.59,479.08,479.47,9051.0,479.56,479.59,479.08,479.47,9051.0
2019-11-20 15:50:00,479.57,479.57,477.7,479.06,18909.0,479.57,479.57,477.7,479.06,18909.0
2019-11-20 15:55:00,478.99,479.4,478.75,479.07,27543.0,478.99,479.4,478.75,479.07,27543.0
2019-11-21 09:30:00,479.95,479.95,474.9,474.9,6092.0,479.95,479.95,474.9,474.9,6092.0
2019-11-21 09:35:00,475.99,477.59,475.37,476.98,6502.0,475.99,477.59,475.37,476.98,6502.0
2019-11-21 09:40:00,476.83,477.27,475.62,475.68,7875.0,476.83,477.27,475.62,475.68,7875.0
2019-11-21 09:45:00,475.68,475.91,474.87,475.06,5406.0,475.68,475.91,474.87,475.06,5406.0
2019-11-21 09:50:00,475.3,475.84,475.0,475.57,6109.0,475.3,475.84,475.0,475.57,6109.0
2019-11-21 09:55:00,475.53,476.08,475.44,475.77,3400.0,475.53,476.08,475.44,475.77,3400.0
2019-11-21 10:00:00,475.75,476.46,475.59,476.14,5700.0,475.75,476.46,475.59,476.14,5700.0
2019-11-21 10:05:00,476.14,476.52,475.89,476.29,3500.0,476.14,476.52,475.89,476.29,3500.0
2019-11-21 10:10:00,476.62,477.13,476.37,476.37,7750.0,476.62,477.13,476.37,476.37,7750.0
2019-11-21 10:15:00,476.25,476.25,475.3,475.95,7277.0,476.25,476.25,475.3,475.95,7277.0
2019-11-21 10:20:00,475.66,476.03,475.66,475.98,1400.0,475.66,476.03,475.66,475.98,1400.0
2019-11-21 10:25:00,475.94,475.95,475.65,475.89,2900.0,475.94,475.95,475.65,475.89,2900.0
2019-11-21 10:30:00,475.89,476.29,475.78,476.06,5104.0,475.89,476.29,475.78,476.06,5104.0
2019-11-21 10:35:00,476.05,477.26,476.05,477.0,3140.0,476.05,477.26,476.05,477.0,3140.0
2019-11-21 10:40:00,477.13,477.44,477.02,477.28,3560.0,477.13,477.44,477.02,477.28,3560.0
2019-11-21 10:45:00,477.42,477.81,477.38,477.79,1700.0,477.42,477.81,477.38,477.79,1700.0
2019-11-21 10:50:00,477.79,477.83,477.63,477.69,3119.0,477.79,477.83,477.63,477.69,3119.0
2019-11-21 10:55:00,477.85,478.41,477.84,478.24,600.0,477.85,478.41,477.84,478.24,600.0
2019-11-21 11:00:00,478.49,478.83,478.31,478.56,5300.0,478.49,478.83,478.31,478.56,5300.0
2019-11-21 11:05:00,478.62,478.86,478.62,478.83,2261.0,478.62,478.86,478.62,478.83,2261.0
2019-11-21 11:10:00,478.81,478.81,478.61,478.64,1304.0,478.81,478.81,478.61,478.64,1304.0
2019-11-21 11:15:00,478.62,478.62,478.03,478.04,2103.0,478.62,478.62,478.03,478.04,2103.0
2019-11-21 11:20:00,477.98,478.22,477.75,478.22,1504.0,477.98,478.22,477.75,478.22,1504.0
2019-11-21 11:25:00,478.45,478.45,477.94,477.94,2803.0,478.45,478.45,477.94,477.94,2803.0
2019-11-21 11:30:00,477.72,477.72,477.1,477.18,1911.0,477.72,477.72,477.1,477.18,1911.0
2019-11-21 11:35:00,477.14,477.99,477.05,477.56,2450.0,477.14,477.99,477.05,477.56,2450.0
2019-11-21 11:40:00,477.58,477.58,477.27,477.27,1771.0,477.58,477.58,477.27,477.27,1771.0
2019-11-21 11:45:00,477.24,477.38,476.9,476.9,1712.0,477.24,477.38,476.9,476.9,1712.0
2019-11-21 11:50:00,477.19,477.35,476.91,477.31,3557.0,477.19,477.35,476.91,477.31,3557.0
2019-11-21 11:55:00,477.28,477.43,477.09,477.09,2600.0,477.28,477.43,477.09,477.09,2600.0
2019-11-21 12:00:00,477.13,477.74,477.13,477.74,3958.0,477.13,477.74,477.13,477.74,3958.0
2019-11-21 12:05:00,477.69,478.14,477.68,478.14,1774.0,477.69,478.14,477.68,478.14,1774.0
2019-11-21 12:10:00,478.22,478.34,478.01,478.12,3134.0,478.22,478.34,478.01,478.12,3134.0
2019-11-21 12:15:00,478.03,478.4,478.03,478.3,1565.0,478.03,478.4,478.03,478.3,1565.0
2019-11-21 12:20:00,478.04,478.06,477.9,478.0,1814.0,478.04,478.06,477.9,478.0,1814.0
2019-11-21 12:25:00,477.88,478.02,477.26,477.26,2031.0,477.88,478.02,477.26,477.26,2031.0
2019-11-21 12:30:00,477.26,477.65,477.13,477.57,1900.0,477.26,477.65,477.13,477.57,1900.0
2019-11-21 12:35:00,477.5,477.97,477.39,477.92,1300.0,477.5,477.97,477.39,477.92,1300.0
2019-11-21 12:40:00,477.89,478.32,477.89,478.26,1100.0,477.89,478.32,477.89,478.26,1100.0
2019-11-21 12:45:00,478.26,478.33,478.01,478.01,2490.0,478.26,478.33,478.01,478.01,2490.0
2019-11-21 12:50:00,477.92,477.92,477.92,477.92,100.0,477.92,477.92,477.92,477.92,100.0
2019-11-21 12:55:00,477.89,478.05,477.89,477.95,800.0,477.89,478.05,477.89,477.95,800.0
2019-11-21 13:00:00,478.18,478.22,478.09,478.15,1800.0,478.18,478.22,478.09,478.15,1800.0
2019-11-21 13:05:00,478.15,478.15,477.95,478.13,2000.0,478.15,478.15,477.95,478.13,2000.0
2019-11-21 13:10:00,478.68,478.93,478.68,478.86,900.0,478.68,478.93,478.68,478.86,900.0
2019-11-21 13:15:00,478.83,479.1,478.74,478.89,3211.0,478.83,479.1,478.74,478.89,3211.0
2019-11-21 13:20:00,478.68,478.84,478.68,478.83,1700.0,478.68,478.84,478.68,478.83,1700.0
2019-11-21 13:25:00,478.63,478.68,478.41,478.57,2400.0,478.63,478.68,478.41,478.57,2400.0
2019-11-21 13:30:00,478.62,478.77,478.3,478.39,2800.0,478.62,478.77,478.3,478.39,2800.0
2019-11-21 13:35:00,478.31,478.31,478.06,478.07,2300.0,478.31,478.31,478.06,478.07,2300.0
2019-11-21 13:40:00,478.14,478.14,477.12,477.13,1900.0,478.14,478.14,477.12,477.13,1900.0
2019-11-21 13:45:00,477.14,477.37,476.91,477.0,5149.0,477.14,477.37,476.91,477.0,5149.0
2019-11-21 13:50:00,477.01,477.5,476.97,476.97,6090.0,477.01,477.5,476.97,476.97,6090.0
2019-11-21 13:55:00,477.03,477.1,476.76,476.87,3032.0,477.03,477.1,476.76,476.87,3032.0
2019-11-21 14:00:00,476.95,477.17,476.63,476.65,3100.0,476.95,477.17,476.63,476.65,3100.0
2019-11-21 14:05:00,476.75,477.16,476.62,477.16,3300.0,476.75,477.16,476.62,477.16,3300.0
2019-11-21 14:10:00,477.17,477.17,476.58,476.58,2700.0,477.17,477.17,476.58,476.58,2700.0
2019-11-21 14:15:00,476.69,476.8,476.57,476.68,2799.0,476.69,476.8,476.57,476.68,2799.0
2019-11-21 14:20:00,476.67,477.06,476.62,476.62,5098.0,476.67,477.06,476.62,476.62,5098.0
2019-11-21 14:25:00,476.62,476.7,476.43,476.46,2110.0,476.62,476.7,476.43,476.46,2110.0
2019-11-21 14:30:00,476.43,476.75,476.41,476.7,2500.0,476.43,476.75,476.41,476.7,2500.0
2019-11-21 14:35:00,476.85,476.85,476.35,476.35,2400.0,476.85,476.85,476.35,476.35,2400.0
2019-11-21 14:40:00,476.33,476.74,476.33,476.57,2638.0,476.33,476.74,476.33,476.57,2638.0
2019-11-21 14:45:00,476.52,476.56,476.29,476.29,2703.0,476.52,476.56,476.29,476.29,2703.0
2019-11-21 14:50:00,476.26,476.68,476.2,476.28,3550.0,476.26,476.68,476.2,476.28,3550.0
2019-11-21 14:55:00,476.43,476.59,476.26,476.59,2600.0,476.43,476.59,476.26,476.59,2600.0
2019-11-21 15:00:00,476.58,476.58,476.28,476.47,3800.0,476.58,476.58,476.28,476.47,3800.0
2019-11-21 15:05:00,476.39,476.43,476.08,476.23,3000.0,476.39,476.43,476.08,476.23,3000.0
2019-11-21 15:10:00,476.22,476.39,476.13,476.39,1800.0,476.22,476.39,476.13,476.39,1800.0
2019-11-21 15:15:00,476.35,476.4,475.96,476.21,5741.0,476.35,476.4,475.96,476.21,5741.0
2019-11-21 15:20:00,476.27,476.39,476.04,476.1,4001.0,476.27,476.39,476.04,476.1,4001.0
2019-11-21 15:25:00,476.19,476.21,476.0,476.02,6465.0,476.19,476.21,476.0,476.02,6465.0
2019-11-21 15:30:00,476.03,476.03,475.73,475.97,4101.0,476.03,476.03,475.73,475.97,4101.0
2019-11-21 15:35:00,476.01,476.09,475.52,475.53,3708.0,476.01,476.09,475.52,475.53,3708.0
2019-11-21 15:40:00,475.41,475.58,475.15,475.15,5126.0,475.41,475.58,475.15,475.15,5126.0
2019-11-21 15:45:00,475.03,475.18,474.99,474.99,9584.0,475.03,475.18,474.99,474.99,9584.0
2019-11-21 15:50:00,474.6,474.95,474.22,474.38,15414.0,474.6,474.95,474.22,474.38,15414.0
2019-11-21 15:55:00,474.46,475.43,474.45,475.02,38876.0,474.46,475.43,474.45,475.02,38876.0
2019-11-22 09:30:00,474.51,477.12,474.51,476.72,9596.0,474.51,477.12,474.51,476.72,9596.0
2019-11-22 09:35:00,477.1,477.1,475.18,475.66,8574.0,477.1,477.1,475.18,475.66,8574.0
2019-11-22 09:40:00,475.11,475.48,473.73,474.11,5397.0,475.11,475.48,473.73,474.11,5397.0
2019-11-22 09:45:00,474.02,474.49,472.49,473.46,6812.0,474.02,474.49,472.49,473.46,6812.0
2019-11-22 09:50:00,473.64,474.31,473.64,473.92,5288.0,473.64,474.31,473.64,473.92,5288.0
2019-11-22 09:55:00,473.21,474.28,471.51,471.86,11029.0,473.21,474.28,471.51,471.86,11029.0
2019-11-22 10:00:00,471.43,472.6,471.41,472.59,7215.0,471.43,472.6,471.41,472.59,7215.0
2019-11-22 10:05:00,472.81,474.23,472.81,473.85,4300.0,472.81,474.23,472.81,473.85,4300.0
2019-11-22 10:10:00,473.7,473.7,472.98,473.5,5703.0,473.7,473.7,472.98,473.5,5703.0
2019-11-22 10:15:00,473.41,473.43,472.0,472.68,8887.0,473.41,473.43,472.0,472.68,8887.0
2019-11-22 10:20:00,472.8,473.49,472.25,472.25,5099.0,472.8,473.49,472.25,472.25,5099.0
2019-11-22 10:25:00,472.27,472.43,471.76,471.76,9102.0,472.27,472.43,471.76,471.76,9102.0
2019-11-22 10:30:00,471.73,472.07,471.65,471.73,4900.0,471.73,472.07,471.65,471.73,4900.0
2019-11-22 10:35:00,471.78,472.05,471.42,471.85,6089.0,471.78,472.05,471.42,471.85,6089.0
2019-11-22 10:40:00,471.73,472.13,471.4,471.53,8100.0,471.73,472.13,471.4,471.53,8100.0
2019-11-22 10:45:00,471.42,471.56,471.2,471.26,8253.0,471.42,471.56,471.2,471.26,8253.0
2019-11-22 10:50:00,471.33,471.33,470.9,470.9,2821.0,471.33,471.33,470.9,470.9,2821.0
2019-11-22 10:55:00,470.96,471.5,470.73,470.88,10519.0,470.96,471.5,470.73,470.88,10519.0
2019-11-22 11:00:00,470.93,471.12,470.34,470.34,4200.0,470.93,471.12,470.34,470.34,4200.0
2019-11-22 11:05:00,470.34,470.75,470.08,470.75,3781.0,470.34,470.75,470.08,470.75,3781.0
2019-11-22 11:10:00,470.86,471.66,470.86,471.66,2700.0,470.86,471.66,470.86,471.66,2700.0
2019-11-22 11:15:00,471.65,471.65,470.94,471.13,4378.0,471.65,471.65,470.94,471.13,4378.0
2019-11-22 11:20:00,471.14,471.32,471.04,471.26,1600.0,471.14,471.32,471.04,471.26,1600.0
2019-11-22 11:25:00,471.26,471.53,470.72,471.25,5900.0,471.26,471.53,470.72,471.25,5900.0
2019-11-22 11:30:00,471.39,471.48,471.02,471.25,6254.0,471.39,471.48,471.02,471.25,6254.0
2019-11-22 11:35:00,471.36,471.69,471.13,471.36,5648.0,471.36,471.69,471.13,471.36,5648.0
2019-11-22 11:40:00,471.36,471.87,471.22,471.23,8506.0,471.36,471.87,471.22,471.23,8506.0
2019-11-22 11:45:00,471.09,471.54,471.08,471.31,2400.0,471.09,471.54,471.08,471.31,2400.0
2019-11-22 11:50:00,471.31,471.41,471.02,471.28,3171.0,471.31,471.41,471.02,471.28,3171.0
2019-11-22 11:55:00,471.3,471.3,470.98,471.08,1893.0,471.3,471.3,470.98,471.08,1893.0
2019-11-22 12:00:00,470.97,471.35,470.85,471.3,2816.0,470.97,471.35,470.85,471.3,2816.0
2019-11-22 12:05:00,471.44,471.51,471.06,471.09,5530.0,471.44,471.51,471.06,471.09,5530.0
2019-11-22 12:10:00,471.05,471.29,470.89,470.93,5137.0,471.05,471.29,470.89,470.93,5137.0
2019-11-22 12:15:00,470.92,471.98,470.9,470.94,37300.0,470.92,471.98,470.9,470.94,37300.0
2019-11-22 12:20:00,471.02,471.59,471.02,471.46,4205.0,471.02,471.59,471.02,471.46,4205.0
2019-11-22 12:25:00,471.49,471.53,471.27,471.42,3270.0,471.49,471.53,471.27,471.42,3270.0
2019-11-22 12:30:00,471.49,471.53,471.23,471.47,4092.0,471.49,471.53,471.23,471.47,4092.0
2019-11-22 12:35:00,471.43,471.66,471.15,471.15,15754.0,471.43,471.66,471.15,471.15,15754.0
2019-11-22 12:40:00,471.25,471.27,471.08,471.12,11860.0,471.25,471.27,471.08,471.12,11860.0
2019-11-22 12:45:00,471.21,471.34,471.13,471.32,3300.0,471.21,471.34,471.13,471.32,3300.0
2019-11-22 12:50:00,471.28,471.52,470.91,471.15,3870.0,471.28,471.52,470.91,471.15,3870.0
2019-11-22 12:55:00,470.99,471.01,470.65,470.65,3000.0,470.99,471.01,470.65,470.65,3000.0
2019-11-22 13:00:00,470.72,470.73,469.91,469.91,5000.0,470.72,470.73,469.91,469.91,5000.0
2019-11-22 13:05:00,470.12,470.3,469.64,470.3,4801.0,470.12,470.3,469.64,470.3,4801.0
2019-11-22 13:10:00,470.31,470.65,470.0,470.02,4001.0,470.31,470.65,470.0,470.02,4001.0
2019-11-22 13:15:00,470.06,470.64,470.06,470.55,2100.0,470.06,470.64,470.06,470.55,2100.0
2019-11-22 13:20:00,470.6,470.75,470.47,470.56,3300.0,470.6,470.75,470.47,470.56,3300.0
2019-11-22 13:25:00,470.5,470.67,469.9,469.9,36154.0,470.5,470.67,469.9,469.9,36154.0
2019-11-22 13:30:00,469.89,470.13,469.77,470.0,4972.0,469.89,470.13,469.77,470.0,4972.0
2019-11-22 13:35:00,470.09,470.09,469.76,469.76,2500.0,470.09,470.09,469.76,469.76,2500.0
2019-11-22 13:40:00,469.91,470.0,469.84,469.91,1835.0,469.91,470.0,469.84,469.91,1835.0
2019-11-22 13:45:00,470.0,470.36,469.81,469.86,3100.0,470.0,470.36,469.81,469.86,3100.0
2019-11-22 13:50:00,469.82,470.13,469.74,469.75,3200.0,469.82,470.13,469.74,469.75,3200.0
2019-11-22 13:55:00,469.78,470.47,469.76,470.44,7154.0,469.78,470.47,469.76,470.44,7154.0
2019-11-22 14:00:00,470.36,470.45,469.26,469.26,9700.0,470.36,470.45,469.26,469.26,9700.0
2019-11-22 14:05:00,469.36,469.42,469.0,469.14,8762.0,469.36,469.42,469.0,469.14,8762.0
2019-11-22 14:10:00,469.18,469.3,468.91,469.01,4932.0,469.18,469.3,468.91,469.01,4932.0
2019-11-22 14:15:00,469.04,469.74,469.0,469.4,6922.0,469.04,469.74,469.0,469.4,6922.0
2019-11-22 14:20:00,469.42,469.9,469.38,469.78,3198.0,469.42,469.9,469.38,469.78,3198.0
2019-11-22 14:25:00,469.78,470.26,469.77,470.2,10406.0,469.78,470.26,469.77,470.2,10406.0
2019-11-22 14:30:00,470.14,470.14,469.85,470.1,2046.0,470.14,470.14,469.85,470.1,2046.0
2019-11-22 14:35:00,470.02,470.12,469.85,469.85,3336.0,470.02,470.12,469.85,469.85,3336.0
2019-11-22 14:40:00,469.84,469.94,469.74,469.74,1100.0,469.84,469.94,469.74,469.74,1100.0
2019-11-22 14:45:00,469.73,470.04,469.64,470.0,3132.0,469.73,470.04,469.64,470.0,3132.0
2019-11-22 14:50:00,470.0,470.22,469.94,470.12,4647.0,470.0,470.22,469.94,470.12,4647.0
2019-11-22 14:55:00,470.19,470.61,470.12,470.12,4626.0,470.19,470.61,470.12,470.12,4626.0
2019-11-22 15:00:00,470.12,470.22,469.58,469.64,4742.0,470.12,470.22,469.58,469.64,4742.0
2019-11-22 15:05:00,469.58,469.86,469.51,469.74,3537.0,469.58,469.86,469.51,469.74,3537.0
2019-11-22 15:10:00,469.74,470.05,469.62,469.62,24600.0,469.74,470.05,469.62,469.62,24600.0
2019-11-22 15:15:00,469.61,469.81,469.28,469.74,5664.0,469.61,469.81,469.28,469.74,5664.0
2019-11-22 15:20:00,469.64,469.64,469.06,469.06,7000.0,469.64,469.64,469.06,469.06,7000.0
2019-11-22 15:25:00,469.05,469.37,468.9,469.15,7108.0,469.05,469.37,468.9,469.15,7108.0
2019-11-22 15:30:00,469.11,469.37,469.09,469.31,9641.0,469.11,469.37,469.09,469.31,9641.0
2019-11-22 15:35:00,469.34,469.68,468.9,468.9,15649.0,469.34,469.68,468.9,468.9,15649.0
2019-11-22 15:40:00,469.05,469.22,468.93,468.93,8603.0,469.05,469.22,468.93,468.93,8603.0
2019-11-22 15:45:00,468.9,469.0,468.21,468.28,12900.0,468.9,469.0,468.21,468.28,12900.0
2019-11-22 15:50:00,468.15,468.35,467.55,467.81,40589.0,468.15,468.35,467.55,467.81,40589.0
2019-11-22 15:55:00,467.75,468.51,467.46,468.5,46467.0,467.75,468.51,467.46,468.5,46467.0
2019-11-25 09:30:00,471.38,472.72,468.67,472.54,11723.0,471.38,472.72,468.67,472.54,11723.0
2019-11-25 09:35:00,472.91,472.91,469.75,470.14,9023.0,472.91,472.91,469.75,470.14,9023.0
2019-11-25 09:40:00,470.16,470.3,467.54,467.67,8928.0,470.16,470.3,467.54,467.67,8928.0
2019-11-25 09:45:00,467.98,468.02,466.23,466.23,7514.0,467.98,468.02,466.23,466.23,7514.0
2019-11-25 09:50:00,466.51,466.98,465.61,466.98,15266.0,466.51,466.98,465.61,466.98,15266.0
2019-11-25 09:55:00,467.28,468.79,467.02,468.71,8345.0,467.28,468.79,467.02,468.71,8345.0
2019-11-25 10:00:00,468.74,470.19,468.71,468.97,7541.0,468.74,470.19,468.71,468.97,7541.0
2019-11-25 10:05:00,468.93,468.93,467.3,467.37,6100.0,468.93,468.93,467.3,467.37,6100.0
2019-11-25 10:10:00,467.08,467.28,466.47,466.47,6602.0,467.08,467.28,466.47,466.47,6602.0
2019-11-25 10:15:00,466.44,467.15,466.09,467.04,7941.0,466.44,467.15,466.09,467.04,7941.0
2019-11-25 10:20:00,467.2,467.2,465.96,466.15,7430.0,467.2,467.2,465.96,466.15,7430.0
2019-11-25 10:25:00,466.15,466.91,464.77,464.77,15202.0,466.15,466.91,464.77,464.77,15202.0
2019-11-25 10:30:00,464.9,466.47,464.84,466.35,7144.0,464.9,466.47,464.84,466.35,7144.0
2019-11-25 10:35:00,466.43,466.99,466.15,466.78,3646.0,466.43,466.99,466.15,466.78,3646.0
2019-11-25 10:40:00,466.75,466.76,466.36,466.6,3942.0,466.75,466.76,466.36,466.6,3942.0
2019-11-25 10:45:00,466.44,467.16,466.41,466.97,4355.0,466.44,467.16,466.41,466.97,4355.0
2019-11-25 10:50:00,467.09,467.21,466.51,467.01,6052.0,467.09,467.21,466.51,467.01,6052.0
2019-11-25 10:55:00,466.98,466.98,466.62,466.7,3969.0,466.98,466.98,466.62,466.7,3969.0
2019-11-25 11:00:00,466.72,466.81,466.23,466.25,4948.0,466.72,466.81,466.23,466.25,4948.0
2019-11-25 11:05:00,466.07,466.15,465.54,465.95,6800.0,466.07,466.15,465.54,465.95,6800.0
2019-11-25 11:10:00,465.89,465.95,465.13,465.38,9691.0,465.89,465.95,465.13,465.38,9691.0
2019-11-25 11:15:00,465.39,465.45,465.1,465.31,5850.0,465.39,465.45,465.1,465.31,5850.0
2019-11-25 11:20:00,465.22,465.34,465.06,465.23,9192.0,465.22,465.34,465.06,465.23,9192.0
2019-11-25 11:25:00,465.17,465.6,465.17,465.21,4200.0,465.17,465.6,465.17,465.21,4200.0
2019-11-25 11:30:00,465.22,465.58,464.98,465.55,14468.0,465.22,465.58,464.98,465.55,14468.0
2019-11-25 11:35:00,465.5,465.85,465.16,465.24,8730.0,465.5,465.85,465.16,465.24,8730.0
2019-11-25 11:40:00,465.18,465.97,465.18,465.86,3812.0,465.18,465.97,465.18,465.86,3812.0
2019-11-25 11:45:00,465.82,466.99,465.74,466.87,8251.0,465.82,466.99,465.74,466.87,8251.0
2019-11-25 11:50:00,467.04,467.12,466.34,466.55,5952.0,467.04,467.12,466.34,466.55,5952.0
2019-11-25 11:55:00,466.52,466.96,466.52,466.79,3500.0,466.52,466.96,466.52,466.79,3500.0
2019-11-25 12:00:00,466.8,467.07,466.69,466.95,5545.0,466.8,467.07,466.69,466.95,5545.0
2019-11-25 12:05:00,466.93,468.01,466.93,468.01,2500.0,466.93,468.01,466.93,468.01,2500.0
2019-11-25 12:10:00,467.94,468.34,467.94,468.27,2027.0,467.94,468.34,467.94,468.27,2027.0
2019-11-25 12:15:00,468.27,468.84,468.24,468.84,2346.0,468.27,468.84,468.24,468.84,2346.0
2019-11-25 12:20:00,468.97,469.02,468.77,468.78,8347.0,468.97,469.02,468.77,468.78,8347.0
2019-11-25 12:25:00,468.86,469.38,468.78,469.38,5420.0,468.86,469.38,468.78,469.38,5420.0
2019-11-25 12:30:00,469.37,469.8,469.17,469.56,2267.0,469.37,469.8,469.17,469.56,2267.0
2019-11-25 12:35:00,469.64,469.66,469.29,469.29,2600.0,469.64,469.66,469.29,469.29,2600.0
2019-11-25 12:40:00,469.18,469.4,469.05,469.33,2332.0,469.18,469.4,469.05,469.33,2332.0
2019-11-25 12:45:00,469.32,469.75,469.21,469.74,3830.0,469.32,469.75,469.21,469.74,3830.0
2019-11-25 12:50:00,469.74,469.75,469.21,469.28,3200.0,469.74,469.75,469.21,469.28,3200.0
2019-11-25 12:55:00,469.27,469.27,468.3,468.3,3292.0,469.27,469.27,468.3,468.3,3292.0
2019-11-25 13:00:00,468.67,469.21,468.63,469.0,5200.0,468.67,469.21,468.63,469.0,5200.0
2019-11-25 13:05:00,468.97,469.04,468.4,468.4,3909.0,468.97,469.04,468.4,468.4,3909.0
2019-11-25 13:10:00,468.39,468.39,468.16,468.25,1700.0,468.39,468.39,468.16,468.25,1700.0
2019-11-25 13:15:00,468.41,468.67,468.15,468.15,5200.0,468.41,468.67,468.15,468.15,5200.0
2019-11-25 13:20:00,468.05,468.41,467.95,468.41,3034.0,468.05,468.41,467.95,468.41,3034.0
2019-11-25 13:25:00,468.41,468.45,467.93,468.01,4300.0,468.41,468.45,467.93,468.01,4300.0
2019-11-25 13:30:00,467.95,467.95,467.46,467.46,4100.0,467.95,467.95,467.46,467.46,4100.0
2019-11-25 13:35:00,467.4,467.47,467.0,467.02,5204.0,467.4,467.47,467.0,467.02,5204.0
2019-11-25 13:40:00,467.02,467.18,466.91,467.11,2800.0,467.02,467.18,466.91,467.11,2800.0
2019-11-25 13:45:00,467.11,467.11,466.83,466.92,3105.0,467.11,467.11,466.83,466.92,3105.0
2019-11-25 13:50:00,466.92,467.14,466.63,466.63,7223.0,466.92,467.14,466.63,466.63,7223.0
2019-11-25 13:55:00,466.57,466.65,466.44,466.64,4464.0,466.57,466.65,466.44,466.64,4464.0
2019-11-25 14:00:00,466.6,466.74,466.31,466.33,4899.0,466.6,466.74,466.31,466.33,4899.0
2019-11-25 14:05:00,466.44,467.17,466.42,467.17,4845.0,466.44,467.17,466.42,467.17,4845.0
2019-11-25 14:10:00,467.08,467.2,466.93,467.18,3700.0,467.08,467.2,466.93,467.18,3700.0
2019-11-25 14:15:00,467.29,467.29,466.67,466.85,7340.0,467.29,467.29,466.67,466.85,7340.0
2019-11-25 14:20:00,466.84,466.98,466.52,466.52,5734.0,466.84,466.98,466.52,466.52,5734.0
2019-11-25 14:25:00,466.68,467.07,466.61,467.07,1905.0,466.68,467.07,466.61,467.07,1905.0
2019-11-25 14:30:00,467.24,467.24,466.93,467.13,7079.0,467.24,467.24,466.93,467.13,7079.0
2019-11-25 14:35:00,467.11,467.11,466.88,466.95,1602.0,467.11,467.11,466.88,466.95,1602.0
2019-11-25 14:40:00,466.99,466.99,466.41,466.42,5701.0,466.99,466.99,466.41,466.42,5701.0
2019-11-25 14:45:00,466.52,466.53,466.03,466.36,6614.0,466.52,466.53,466.03,466.36,6614.0
2019-11-25 14:50:00,466.25,466.34,466.07,466.13,4115.0,466.25,466.34,466.07,466.13,4115.0
2019-11-25 14:55:00,466.04,466.17,465.86,465.91,3480.0,466.04,466.17,465.86,465.91,3480.0
2019-11-25 15:00:00,465.89,466.11,465.85,466.0,8294.0,465.89,466.11,465.85,466.0,8294.0
2019-11-25 15:05:00,465.96,466.02,465.55,465.64,6682.0,465.96,466.02,465.55,465.64,6682.0
2019-11-25 15:10:00,465.64,465.64,465.37,465.37,5238.0,465.64,465.64,465.37,465.37,5238.0
2019-11-25 15:15:00,465.42,465.64,465.18,465.48,19088.0,465.42,465.64,465.18,465.48,19088.0
2019-11-25 15:20:00,465.47,465.56,464.84,464.93,13987.0,465.47,465.56,464.84,464.93,13987.0
2019-11-25 15:25:00,464.91,465.13,464.68,464.83,22737.0,464.91,465.13,464.68,464.83,22737.0
2019-11-25 15:30:00,464.83,466.4,464.83,466.13,21435.0,464.83,466.4,464.83,466.13,21435.0
2019-11-25 15:35:00,466.11,466.28,465.74,466.05,20877.0,466.11,466.28,465.74,466.05,20877.0
2019-11-25 15:40:00,466.11,466.11,465.54,465.56,18342.0,466.11,466.11,465.54,465.56,18342.0
2019-11-25 15:45:00,465.58,465.58,465.28,465.31,11323.0,465.58,465.58,465.28,465.31,11323.0
2019-11-25 15:50:00,465.33,465.95,465.27,465.86,24914.0,465.33,465.95,465.27,465.86,24914.0
2019-11-25 15:55:00,465.94,466.21,465.48,466.01,37694.0,465.94,466.21,465.48,466.01,37694.0
2019-11-26 09:30:00,467.3,468.84,466.8,468.83,7751.0,467.3,468.84,466.8,468.83,7751.0
2019-11-26 09:35:00,468.71,469.47,468.47,468.55,6000.0,468.71,469.47,468.47,468.55,6000.0
2019-11-26 09:40:00,467.47,467.47,466.65,466.71,2000.0,467.47,467.47,466.65,466.71,2000.0
2019-11-26 09:45:00,466.87,466.87,466.26,466.29,3000.0,466.87,466.87,466.26,466.29,3000.0
2019-11-26 09:50:00,466.47,467.04,466.29,466.8,5799.0,466.47,467.04,466.29,466.8,5799.0
2019-11-26 09:55:00,467.04,467.27,466.36,466.36,7582.0,467.04,467.27,466.36,466.36,7582.0
2019-11-26 10:00:00,466.25,466.83,465.51,465.54,4121.0,466.25,466.83,465.51,465.54,4121.0
2019-11-26 10:05:00,465.6,465.84,465.54,465.63,11273.0,465.6,465.84,465.54,465.63,11273.0
2019-11-26 10:10:00,465.63,466.44,465.36,465.47,16592.0,465.63,466.44,465.36,465.47,16592.0
2019-11-26 10:15:00,465.42,466.27,464.62,465.44,10253.0,465.42,466.27,464.62,465.44,10253.0
2019-11-26 10:20:00,465.44,465.54,464.31,464.98,10636.0,465.44,465.54,464.31,464.98,10636.0
2019-11-26 10:25:00,465.05,465.31,464.62,465.31,11869.0,465.05,465.31,464.62,465.31,11869.0
2019-11-26 10:30:00,465.48,466.36,465.14,466.36,8289.0,465.48,466.36,465.14,466.36,8289.0
2019-11-26 10:35:00,466.36,466.36,465.42,466.01,13070.0,466.36,466.36,465.42,466.01,13070.0
2019-11-26 10:40:00,465.92,466.04,465.39,465.39,8822.0,465.92,466.04,465.39,465.39,8822.0
2019-11-26 10:45:00,465.43,465.65,465.14,465.44,2800.0,465.43,465.65,465.14,465.44,2800.0
2019-11-26 10:50:00,465.49,465.84,465.31,465.84,2784.0,465.49,465.84,465.31,465.84,2784.0
2019-11-26 10:55:00,465.72,466.04,465.69,466.04,3000.0,465.72,466.04,465.69,466.04,3000.0
2019-11-26 11:00:00,466.09,466.5,466.09,466.27,5259.0,466.09,466.5,466.09,466.27,5259.0
2019-11-26 11:05:00,466.46,466.47,466.03,466.28,4400.0,466.46,466.47,466.03,466.28,4400.0
2019-11-26 11:10:00,466.22,466.46,466.06,466.46,3101.0,466.22,466.46,466.06,466.46,3101.0
2019-11-26 11:15:00,466.73,466.74,465.62,466.01,8236.0,466.73,466.74,465.62,466.01,8236.0
2019-11-26 11:20:00,466.09,466.13,465.56,465.98,13385.0,466.09,466.13,465.56,465.98,13385.0
2019-11-26 11:25:00,465.96,466.14,464.86,464.98,12000.0,465.96,466.14,464.86,464.98,12000.0
2019-11-26 11:30:00,465.01,465.62,464.52,465.0,5513.0,465.01,465.62,464.52,465.0,5513.0
2019-11-26 11:35:00,464.99,465.0,464.47,464.66,6901.0,464.99,465.0,464.47,464.66,6901.0
2019-11-26 11:40:00,464.74,464.76,463.94,464.7,11305.0,464.74,464.76,463.94,464.7,11305.0
2019-11-26 11:45:00,464.68,465.25,464.64,464.86,8615.0,464.68,465.25,464.64,464.86,8615.0
2019-11-26 11:50:00,464.75,465.9,464.74,465.9,10600.0,464.75,465.9,464.74,465.9,10600.0
2019-11-26 11:55:00,466.0,466.04,465.36,465.36,8930.0,466.0,466.04,465.36,465.36,8930.0
2019-11-26 12:00:00,465.36,465.53,464.84,465.52,7896.0,465.36,465.53,464.84,465.52,7896.0
2019-11-26 12:05:00,465.82,466.12,465.81,466.12,6850.0,465.82,466.12,465.81,466.12,6850.0
2019-11-26 12:10:00,466.13,466.16,465.96,466.0,6800.0,466.13,466.16,465.96,466.0,6800.0
2019-11-26 12:15:00,466.23,466.79,466.23,466.36,6338.0,466.23,466.79,466.23,466.36,6338.0
2019-11-26 12:20:00,466.35,466.9,466.34,466.55,4507.0,466.35,466.9,466.34,466.55,4507.0
2019-11-26 12:25:00,466.58,467.31,466.53,467.31,2500.0,466.58,467.31,466.53,467.31,2500.0
2019-11-26 12:30:00,467.35,467.7,467.19,467.24,9153.0,467.35,467.7,467.19,467.24,9153.0
2019-11-26 12:35:00,467.48,467.54,466.58,466.58,3900.0,467.48,467.54,466.58,466.58,3900.0
2019-11-26 12:40:00,466.19,466.4,465.81,466.09,7600.0,466.19,466.4,465.81,466.09,7600.0
2019-11-26 12:45:00,466.28,466.8,466.28,466.8,1200.0,466.28,466.8,466.28,466.8,1200.0
2019-11-26 12:50:00,466.8,466.8,466.08,466.21,7051.0,466.8,466.8,466.08,466.21,7051.0
2019-11-26 12:55:00,466.27,466.8,466.27,466.74,1900.0,466.27,466.8,466.27,466.74,1900.0
2019-11-26 13:00:00,466.8,466.86,466.36,466.76,10103.0,466.8,466.86,466.36,466.76,10103.0
2019-11-26 13:05:00,466.78,466.78,466.47,466.51,900.0,466.78,466.78,466.47,466.51,900.0
2019-11-26 13:10:00,466.55,466.64,465.96,466.26,5125.0,466.55,466.64,465.96,466.26,5125.0
2019-11-26 13:15:00,466.26,466.34,466.07,466.14,3791.0,466.26,466.34,466.07,466.14,3791.0
2019-11-26 13:20:00,466.21,466.34,465.96,465.96,4100.0,466.21,466.34,465.96,465.96,4100.0
2019-11-26 13:25:00,465.83,466.02,465.55,465.64,5700.0,465.83,466.02,465.55,465.64,5700.0
2019-11-26 13:30:00,465.46,465.8,465.46,465.66,4800.0,465.46,465.8,465.46,465.66,4800.0
2019-11-26 13:35:00,465.72,466.12,465.72,466.12,1200.0,465.72,466.12,465.72,466.12,1200.0
2019-11-26 13:40:00,466.14,466.42,466.14,466.34,2400.0,466.14,466.42,466.14,466.34,2400.0
2019-11-26 13:45:00,466.34,466.47,466.0,466.47,6930.0,466.34,466.47,466.0,466.47,6930.0
2019-11-26 13:50:00,466.46,466.46,466.25,466.43,2267.0,466.46,466.46,466.25,466.43,2267.0
2019-11-26 13:55:00,466.42,466.42,466.28,466.28,2500.0,466.42,466.42,466.28,466.28,2500.0
2019-11-26 14:00:00,466.35,466.35,466.06,466.06,2600.0,466.35,466.35,466.06,466.06,2600.0
2019-11-26 14:05:00,465.76,465.86,465.48,465.48,2900.0,465.76,465.86,465.48,465.48,2900.0
2019-11-26 14:10:00,465.48,465.55,465.35,465.38,2400.0,465.48,465.55,465.35,465.38,2400.0
2019-11-26 14:15:00,465.41,465.79,465.4,465.41,4000.0,465.41,465.79,465.4,465.41,4000.0
2019-11-26 14:20:00,465.42,465.42,464.71,464.72,7103.0,465.42,465.42,464.71,464.72,7103.0
2019-11-26 14:25:00,464.67,464.69,464.22,464.55,16233.0,464.67,464.69,464.22,464.55,16233.0
2019-11-26 14:30:00,464.74,464.74,464.26,464.34,2980.0,464.74,464.74,464.26,464.34,2980.0
2019-11-26 14:35:00,464.23,464.46,464.22,464.46,2145.0,464.23,464.46,464.22,464.46,2145.0
2019-11-26 14:40:00,464.53,464.73,464.48,464.5,5065.0,464.53,464.73,464.48,464.5,5065.0
2019-11-26 14:45:00,464.5,465.42,464.5,465.39,7720.0,464.5,465.42,464.5,465.39,7720.0
2019-11-26 14:50:00,465.47,465.47,464.91,465.07,2695.0,465.47,465.47,464.91,465.07,2695.0
2019-11-26 14:55:00,465.14,465.51,465.14,465.42,8328.0,465.14,465.51,465.14,465.42,8328.0
2019-11-26 15:00:00,465.5,465.52,464.91,464.91,4500.0,465.5,465.52,464.91,464.91,4500.0
2019-11-26 15:05:00,465.0,465.01,464.69,464.77,3650.0,465.0,465.01,464.69,464.77,3650.0
2019-11-26 15:10:00,464.85,464.98,464.74,464.94,3227.0,464.85,464.98,464.74,464.94,3227.0
2019-11-26 15:15:00,465.01,465.31,464.98,465.31,10082.0,465.01,465.31,464.98,465.31,10082.0
2019-11-26 15:20:00,465.32,465.53,465.18,465.31,6366.0,465.32,465.53,465.18,465.31,6366.0
2019-11-26 15:25:00,465.29,465.79,465.27,465.68,3969.0,465.29,465.79,465.27,465.68,3969.0
2019-11-26 15:30:00,465.82,465.82,465.44,465.66,8315.0,465.82,465.82,465.44,465.66,8315.0
2019-11-26 15:35:00,465.98,466.56,465.93,466.29,5943.0,465.98,466.56,465.93,466.29,5943.0
2019-11-26 15:40:00,466.23,466.39,465.97,466.33,9864.0,466.23,466.39,465.97,466.33,9864.0
2019-11-26 15:45:00,466.48,466.8,466.22,466.58,7906.0,466.48,466.8,466.22,466.58,7906.0
2019-11-26 15:50:00,466.89,467.76,466.63,467.76,35006.0,466.89,467.76,466.63,467.76,35006.0
2019-11-26 15:55:00,467.49,467.65,467.1,467.11,35669.0,467.49,467.65,467.1,467.11,35669.0
2019-11-27 09:30:00,467.69,468.08,466.33,468.08,6243.0,467.69,468.08,466.33,468.08,6243.0
2019-11-27 09:35:00,468.77,469.07,468.44,469.06,3213.0,468.77,469.07,468.44,469.06,3213.0
2019-11-27 09:40:00,469.14,469.14,467.68,468.76,10722.0,469.14,469.14,467.68,468.76,10722.0
2019-11-27 09:45:00,468.8,470.0,468.8,469.92,1776.0,468.8,470.0,468.8,469.92,1776.0
2019-11-27 09:50:00,470.08,470.49,469.58,469.85,7176.0,470.08,470.49,469.58,469.85,7176.0
2019-11-27 09:55:00,469.92,469.92,469.23,469.28,1300.0,469.92,469.92,469.23,469.28,1300.0
2019-11-27 10:00:00,469.28,470.83,469.27,470.83,4441.0,469.28,470.83,469.27,470.83,4441.0
2019-11-27 10:05:00,470.75,470.98,470.64,470.93,3908.0,470.75,470.98,470.64,470.93,3908.0
2019-11-27 10:10:00,471.48,472.51,471.46,472.51,5810.0,471.48,472.51,471.46,472.51,5810.0
2019-11-27 10:15:00,472.85,472.86,472.27,472.59,7501.0,472.85,472.86,472.27,472.59,7501.0
2019-11-27 10:20:00,472.45,472.66,471.56,471.91,5490.0,472.45,472.66,471.56,471.91,5490.0
2019-11-27 10:25:00,471.92,472.38,471.7,472.01,6902.0,471.92,472.38,471.7,472.01,6902.0
2019-11-27 10:30:00,472.36,472.87,471.98,472.68,3070.0,472.36,472.87,471.98,472.68,3070.0
2019-11-27 10:35:00,472.68,473.0,472.34,472.34,14302.0,472.68,473.0,472.34,472.34,14302.0
2019-11-27 10:40:00,472.35,472.35,471.9,471.99,3867.0,472.35,472.35,471.9,471.99,3867.0
2019-11-27 10:45:00,471.99,473.09,471.89,472.92,9136.0,471.99,473.09,471.89,472.92,9136.0
2019-11-27 10:50:00,472.84,472.84,472.11,472.11,4400.0,472.84,472.84,472.11,472.11,4400.0
2019-11-27 10:55:00,472.37,472.94,472.37,472.46,4677.0,472.37,472.94,472.37,472.46,4677.0
2019-11-27 11:00:00,472.4,472.92,472.16,472.92,3563.0,472.4,472.92,472.16,472.92,3563.0
2019-11-27 11:05:00,472.93,472.96,472.28,472.46,2490.0,472.93,472.96,472.28,472.46,2490.0
2019-11-27 11:10:00,472.17,473.07,472.16,473.07,3400.0,472.17,473.07,472.16,473.07,3400.0
2019-11-27 11:15:00,472.99,474.15,472.99,473.52,5249.0,472.99,474.15,472.99,473.52,5249.0
2019-11-27 11:20:00,473.91,474.04,473.54,473.75,1508.0,473.91,474.04,473.54,473.75,1508.0
2019-11-27 11:25:00,473.85,473.85,473.5,473.75,2132.0,473.85,473.85,473.5,473.75,2132.0
2019-11-27 11:30:00,474.21,475.0,474.11,474.76,5294.0,474.21,475.0,474.11,474.76,5294.0
2019-11-27 11:35:00,474.71,474.71,474.1,474.36,3317.0,474.71,474.71,474.1,474.36,3317.0
2019-11-27 11:40:00,474.3,474.3,473.42,473.48,11181.0,474.3,474.3,473.42,473.48,11181.0
2019-11-27 11:45:00,473.59,474.14,473.43,474.0,7684.0,473.59,474.14,473.43,474.0,7684.0
2019-11-27 11:50:00,474.11,474.56,473.93,474.14,4706.0,474.11,474.56,473.93,474.14,4706.0
2019-11-27 11:55:00,474.13,474.41,474.07,474.21,3950.0,474.13,474.41,474.07,474.21,3950.0
2019-11-27 12:00:00,474.4,475.16,474.4,475.16,2682.0,474.4,475.16,474.4,475.16,2682.0
2019-11-27 12:05:00,475.16,475.45,474.19,474.47,5989.0,475.16,475.45,474.19,474.47,5989.0
2019-11-27 12:10:00,474.23,475.09,474.08,474.94,5237.0,474.23,475.09,474.08,474.94,5237.0
2019-11-27 12:15:00,475.17,475.79,475.04,475.04,1583.0,475.17,475.79,475.04,475.04,1583.0
2019-11-27 12:20:00,474.99,474.99,474.58,474.58,1300.0,474.99,474.99,474.58,474.58,1300.0
2019-11-27 12:25:00,474.49,475.05,474.47,475.04,1485.0,474.49,475.05,474.47,475.04,1485.0
2019-11-27 12:30:00,475.08,475.24,474.81,474.82,3105.0,475.08,475.24,474.81,474.82,3105.0
2019-11-27 12:35:00,474.93,475.23,474.81,475.06,1500.0,474.93,475.23,474.81,475.06,1500.0
2019-11-27 12:40:00,474.88,474.88,474.29,474.29,9500.0,474.88,474.88,474.29,474.29,9500.0
2019-11-27 12:45:00,474.35,474.53,473.81,474.53,1700.0,474.35,474.53,473.81,474.53,1700.0
2019-11-27 12:50:00,474.52,474.52,474.43,474.43,500.0,474.52,474.52,474.43,474.43,500.0
2019-11-27 12:55:00,474.7,475.14,474.7,474.99,2608.0,474.7,475.14,474.7,474.99,2608.0
2019-11-27 13:00:00,474.96,474.96,474.8,474.8,2658.0,474.96,474.96,474.8,474.8,2658.0
2019-11-27 13:05:00,474.87,475.36,474.86,475.36,800.0,474.87,475.36,474.86,475.36,800.0
2019-11-27 13:10:00,475.36,475.36,475.02,475.16,4786.0,475.36,475.36,475.02,475.16,4786.0
2019-11-27 13:15:00,474.99,475.01,474.87,474.95,905.0,474.99,475.01,474.87,474.95,905.0
2019-11-27 13:20:00,474.87,475.36,474.48,475.29,1720.0,474.87,475.36,474.48,475.29,1720.0
2019-11-27 13:25:00,475.25,475.54,475.22,475.49,2495.0,475.25,475.54,475.22,475.49,2495.0
2019-11-27 13:30:00,475.31,475.36,474.84,474.84,2256.0,475.31,475.36,474.84,474.84,2256.0
2019-11-27 13:35:00,474.72,474.75,474.52,474.73,1307.0,474.72,474.75,474.52,474.73,1307.0
2019-11-27 13:40:00,474.73,475.21,474.72,475.21,2833.0,474.73,475.21,474.72,475.21,2833.0
2019-11-27 13:45:00,475.22,475.22,474.89,474.89,2653.0,475.22,475.22,474.89,474.89,2653.0
2019-11-27 13:50:00,474.89,475.32,474.88,475.31,1550.0,474.89,475.32,474.88,475.31,1550.0
2019-11-27 13:55:00,475.3,475.49,475.2,475.49,2376.0,475.3,475.49,475.2,475.49,2376.0
2019-11-27 14:00:00,475.83,475.87,475.47,475.52,11476.0,475.83,475.87,475.47,475.52,11476.0
2019-11-27 14:05:00,475.69,475.83,475.36,475.36,2812.0,475.69,475.83,475.36,475.36,2812.0
2019-11-27 14:10:00,475.27,475.68,475.21,475.4,11926.0,475.27,475.68,475.21,475.4,11926.0
2019-11-27 14:15:00,475.23,475.23,475.08,475.12,500.0,475.23,475.23,475.08,475.12,500.0
2019-11-27 14:20:00,475.31,475.7,475.09,475.09,3798.0,475.31,475.7,475.09,475.09,3798.0
2019-11-27 14:25:00,474.97,475.35,474.94,475.28,3507.0,474.97,475.35,474.94,475.28,3507.0
2019-11-27 14:30:00,475.51,475.52,475.13,475.13,2732.0,475.51,475.52,475.13,475.13,2732.0
2019-11-27 14:35:00,475.11,475.21,474.76,474.76,3000.0,475.11,475.21,474.76,474.76,3000.0
2019-11-27 14:40:00,474.73,474.87,474.72,474.74,1971.0,474.73,474.87,474.72,474.74,1971.0
2019-11-27 14:45:00,474.74,474.86,474.73,474.78,1920.0,474.74,474.86,474.73,474.78,1920.0
2019-11-27 14:50:00,474.86,474.98,474.7,474.75,4421.0,474.86,474.98,474.7,474.75,4421.0
2019-11-27 14:55:00,474.65,474.83,474.65,474.72,2552.0,474.65,474.83,474.65,474.72,2552.0
2019-11-27 15:00:00,474.66,474.88,474.5,474.73,3293.0,474.66,474.88,474.5,474.73,3293.0
2019-11-27 15:05:00,474.73,474.73,474.55,474.61,3600.0,474.73,474.73,474.55,474.61,3600.0
2019-11-27 15:10:00,474.67,474.69,474.56,474.65,2966.0,474.67,474.69,474.56,474.65,2966.0
2019-11-27 15:15:00,474.66,474.93,474.63,474.65,3529.0,474.66,474.93,474.63,474.65,3529.0
2019-11-27 15:20:00,474.75,474.9,474.68,474.82,2100.0,474.75,474.9,474.68,474.82,2100.0
2019-11-27 15:25:00,474.84,474.95,474.8,474.87,5948.0,474.84,474.95,474.8,474.87,5948.0
2019-11-27 15:30:00,474.92,474.92,474.78,474.79,4575.0,474.92,474.92,474.78,474.79,4575.0
2019-11-27 15:35:00,474.86,475.08,474.76,474.82,8692.0,474.86,475.08,474.76,474.82,8692.0
2019-11-27 15:40:00,474.97,475.03,474.67,474.69,5908.0,474.97,475.03,474.67,474.69,5908.0
2019-11-27 15:45:00,474.46,474.77,474.43,474.43,4176.0,474.46,474.77,474.43,474.43,4176.0
2019-11-27 15:50:00,474.47,474.73,474.11,474.11,13101.0,474.47,474.73,474.11,474.11,13101.0
2019-11-27 15:55:00,474.1,474.11,473.56,473.77,30163.0,474.1,474.11,473.56,473.77,30163.0
2019-11-29 09:30:00,473.44,473.57,470.7,471.49,10492.0,473.44,473.57,470.7,471.49,10492.0
2019-11-29 09:35:00,472.03,472.29,470.25,470.25,4670.0,472.03,472.29,470.25,470.25,4670.0
2019-11-29 09:40:00,470.24,471.48,470.14,471.48,12814.0,470.24,471.48,470.14,471.48,12814.0
2019-11-29 09:45:00,471.5,471.89,471.0,471.0,5100.0,471.5,471.89,471.0,471.0,5100.0
2019-11-29 09:50:00,470.74,470.79,470.0,470.0,1785.0,470.74,470.79,470.0,470.0,1785.0
2019-11-29 09:55:00,470.0,470.41,469.76,470.38,5620.0,470.0,470.41,469.76,470.38,5620.0
2019-11-29 10:00:00,470.41,470.74,470.1,470.21,10498.0,470.41,470.74,470.1,470.21,10498.0
2019-11-29 10:05:00,470.15,470.44,470.0,470.0,4300.0,470.15,470.44,470.0,470.0,4300.0
2019-11-29 10:10:00,469.99,470.04,469.64,469.66,4854.0,469.99,470.04,469.64,469.66,4854.0
2019-11-29 10:15:00,469.64,469.96,469.62,469.79,5509.0,469.64,469.96,469.62,469.79,5509.0
2019-11-29 10:20:00,469.85,469.85,468.98,469.53,5087.0,469.85,469.85,468.98,469.53,5087.0
2019-11-29 10:25:00,469.48,469.72,469.23,469.42,4993.0,469.48,469.72,469.23,469.42,4993.0
2019-11-29 10:30:00,469.18,469.44,469.02,469.27,6022.0,469.18,469.44,469.02,469.27,6022.0
2019-11-29 10:35:00,469.16,469.56,468.87,469.34,2010.0,469.16,469.56,468.87,469.34,2010.0
2019-11-29 10:40:00,469.34,469.65,469.34,469.61,2196.0,469.34,469.65,469.34,469.61,2196.0
2019-11-29 10:45:00,469.65,469.93,469.57,469.88,2714.0,469.65,469.93,469.57,469.88,2714.0
2019-11-29 10:50:00,469.71,470.28,469.71,470.11,10818.0,469.71,470.28,469.71,470.11,10818.0
2019-11-29 10:55:00,470.16,470.16,469.68,470.01,6182.0,470.16,470.16,469.68,470.01,6182.0
2019-11-29 11:00:00,469.96,470.42,469.79,470.3,3119.0,469.96,470.42,469.79,470.3,3119.0
2019-11-29 11:05:00,470.44,470.44,469.47,469.56,9590.0,470.44,470.44,469.47,469.56,9590.0
2019-11-29 11:10:00,469.58,469.83,469.43,469.43,5979.0,469.58,469.83,469.43,469.43,5979.0
2019-11-29 11:15:00,469.61,469.99,469.53,469.86,2784.0,469.61,469.99,469.53,469.86,2784.0
2019-11-29 11:20:00,469.9,470.41,469.9,470.4,2816.0,469.9,470.41,469.9,470.4,2816.0
2019-11-29 11:25:00,470.45,470.73,470.32,470.59,3166.0,470.45,470.73,470.32,470.59,3166.0
2019-11-29 11:30:00,470.61,470.61,470.13,470.25,2084.0,470.61,470.61,470.13,470.25,2084.0
2019-11-29 11:35:00,470.18,470.56,470.12,470.55,1800.0,470.18,470.56,470.12,470.55,1800.0
2019-11-29 11:40:00,470.55,470.65,470.36,470.45,1880.0,470.55,470.65,470.36,470.45,1880.0
2019-11-29 11:45:00,470.52,470.66,470.48,470.49,1407.0,470.52,470.66,470.48,470.49,1407.0
2019-11-29 11:50:00,470.6,470.83,470.52,470.55,7666.0,470.6,470.83,470.52,470.55,7666.0
2019-11-29 11:55:00,470.55,470.67,470.08,470.58,13700.0,470.55,470.67,470.08,470.58,13700.0
2019-11-29 12:00:00,470.58,470.58,470.27,470.34,6398.0,470.58,470.58,470.27,470.34,6398.0
2019-11-29 12:05:00,470.29,470.54,470.22,470.43,5275.0,470.29,470.54,470.22,470.43,5275.0
2019-11-29 12:10:00,470.54,470.77,470.41,470.75,3641.0,470.54,470.77,470.41,470.75,3641.0
2019-11-29 12:15:00,470.75,471.38,470.66,471.31,6199.0,470.75,471.38,470.66,471.31,6199.0
2019-11-29 12:20:00,471.37,471.55,471.33,471.4,4727.0,471.37,471.55,471.33,471.4,4727.0
2019-11-29 12:25:00,471.42,471.68,471.41,471.62,6382.0,471.42,471.68,471.41,471.62,6382.0
2019-11-29 12:30:00,471.6,472.76,471.55,471.94,14366.0,471.6,472.76,471.55,471.94,14366.0
2019-11-29 12:35:00,471.93,471.93,471.42,471.47,3067.0,471.93,471.93,471.42,471.47,3067.0
2019-11-29 12:40:00,471.35,471.35,470.79,470.84,3427.0,471.35,471.35,470.79,470.84,3427.0
2019-11-29 12:45:00,470.72,470.86,469.62,469.62,5264.0,470.72,470.86,469.62,469.62,5264.0
2019-11-29 12:50:00,469.86,470.05,469.37,469.43,10813.0,469.86,470.05,469.37,469.43,10813.0
2019-11-29 12:55:00,469.33,470.52,469.04,470.09,23531.0,469.33,470.52,469.04,470.09,23531.0
2019-12-02 09:30:00,469.32,471.0,467.42,469.51,8256.0,469.32,471.0,467.42,469.51,8256.0
2019-12-02 09:35:00,468.67,469.39,468.38,468.52,6636.0,468.67,469.39,468.38,468.52,6636.0
2019-12-02 09:40:00,468.73,468.73,467.63,468.47,4172.0,468.73,468.73,467.63,468.47,4172.0
2019-12-02 09:45:00,468.23,469.64,468.23,469.07,4500.0,468.23,469.64,468.23,469.07,4500.0
2019-12-02 09:50:00,469.24,470.53,469.07,469.52,5458.0,469.24,470.53,469.07,469.52,5458.0
2019-12-02 09:55:00,469.48,469.48,468.45,468.45,2595.0,469.48,469.48,468.45,468.45,2595.0
2019-12-02 10:00:00,468.44,469.05,468.06,468.5,3810.0,468.44,469.05,468.06,468.5,3810.0
2019-12-02 10:05:00,468.49,469.19,468.49,469.02,5357.0,468.49,469.19,468.49,469.02,5357.0
2019-12-02 10:10:00,469.04,469.69,468.94,469.43,5127.0,469.04,469.69,468.94,469.43,5127.0
2019-12-02 10:15:00,469.43,470.47,469.4,470.22,5900.0,469.43,470.47,469.4,470.22,5900.0
2019-12-02 10:20:00,470.22,470.53,469.22,469.25,4940.0,470.22,470.53,469.22,469.25,4940.0
2019-12-02 10:25:00,469.19,469.19,468.59,469.07,1706.0,469.19,469.19,468.59,469.07,1706.0
2019-12-02 10:30:00,468.93,469.16,468.91,468.97,1400.0,468.93,469.16,468.91,468.97,1400.0
2019-12-02 10:35:00,468.99,469.0,468.1,468.61,11550.0,468.99,469.0,468.1,468.61,11550.0
2019-12-02 10:40:00,468.6,469.88,468.42,469.75,6020.0,468.6,469.88,468.42,469.75,6020.0
2019-12-02 10:45:00,469.92,469.92,468.75,468.99,4002.0,469.92,469.92,468.75,468.99,4002.0
2019-12-02 10:50:00,469.11,469.15,468.75,469.04,8160.0,469.11,469.15,468.75,469.04,8160.0
2019-12-02 10:55:00,468.98,469.44,468.85,469.15,4662.0,468.98,469.44,468.85,469.15,4662.0
2019-12-02 11:00:00,468.86,469.45,468.74,469.43,4600.0,468.86,469.45,468.74,469.43,4600.0
2019-12-02 11:05:00,469.43,470.21,469.43,470.01,3312.0,469.43,470.21,469.43,470.01,3312.0
2019-12-02 11:10:00,470.07,470.42,469.8,470.36,6000.0,470.07,470.42,469.8,470.36,6000.0
2019-12-02 11:15:00,470.25,471.02,470.24,471.02,11811.0,470.25,471.02,470.24,471.02,11811.0
2019-12-02 11:20:00,471.16,471.4,471.08,471.33,7838.0,471.16,471.4,471.08,471.33,7838.0
2019-12-02 11:25:00,471.35,471.95,471.25,471.85,6711.0,471.35,471.95,471.25,471.85,6711.0
2019-12-02 11:30:00,471.84,471.87,471.23,471.4,16699.0,471.84,471.87,471.23,471.4,16699.0
2019-12-02 11:35:00,471.55,471.73,471.2,471.64,7620.0,471.55,471.73,471.2,471.64,7620.0
2019-12-02 11:40:00,471.64,471.64,471.46,471.46,2410.0,471.64,471.64,471.46,471.46,2410.0
2019-12-02 11:45:00,471.33,472.07,471.27,472.06,6796.0,471.33,472.07,471.27,472.06,6796.0
2019-12-02 11:50:00,472.06,472.31,471.85,471.95,5706.0,472.06,472.31,471.85,471.95,5706.0
2019-12-02 11:55:00,472.04,472.14,471.85,471.91,8264.0,472.04,472.14,471.85,471.91,8264.0
2019-12-02 12:00:00,471.92,472.35,471.92,472.34,3198.0,471.92,472.35,471.92,472.34,3198.0
2019-12-02 12:05:00,472.57,472.6,472.07,472.19,2825.0,472.57,472.6,472.07,472.19,2825.0
2019-12-02 12:10:00,472.06,472.06,471.78,471.84,4001.0,472.06,472.06,471.78,471.84,4001.0
2019-12-02 12:15:00,471.77,471.94,471.52,471.75,2581.0,471.77,471.94,471.52,471.75,2581.0
2019-12-02 12:20:00,471.77,472.15,471.77,472.03,5001.0,471.77,472.15,471.77,472.03,5001.0
2019-12-02 12:25:00,472.21,472.32,471.86,472.32,16763.0,472.21,472.32,471.86,472.32,16763.0
2019-12-02 12:30:00,472.38,472.38,470.99,471.14,11012.0,472.38,472.38,470.99,471.14,11012.0
2019-12-02 12:35:00,471.13,471.36,471.04,471.04,3000.0,471.13,471.36,471.04,471.04,3000.0
2019-12-02 12:40:00,471.04,471.5,471.01,471.5,4100.0,471.04,471.5,471.01,471.5,4100.0
2019-12-02 12:45:00,471.48,471.71,471.47,471.68,5212.0,471.48,471.71,471.47,471.68,5212.0
2019-12-02 12:50:00,471.6,471.69,471.12,471.12,1800.0,471.6,471.69,471.12,471.12,1800.0
2019-12-02 12:55:00,471.24,471.38,471.19,471.37,1724.0,471.24,471.38,471.19,471.37,1724.0
2019-12-02 13:00:00,471.46,471.94,471.37,471.85,2612.0,471.46,471.94,471.37,471.85,2612.0
2019-12-02 13:05:00,471.74,472.1,471.71,472.06,1400.0,471.74,472.1,471.71,472.06,1400.0
2019-12-02 13:10:00,471.97,472.44,471.96,472.44,3300.0,471.97,472.44,471.96,472.44,3300.0
2019-12-02 13:15:00,472.65,472.96,472.57,472.92,4241.0,472.65,472.96,472.57,472.92,4241.0
2019-12-02 13:20:00,472.9,473.08,472.75,472.75,2662.0,472.9,473.08,472.75,472.75,2662.0
2019-12-02 13:25:00,472.8,472.82,472.72,472.73,2400.0,472.8,472.82,472.72,472.73,2400.0
2019-12-02 13:30:00,472.56,472.63,472.4,472.58,3900.0,472.56,472.63,472.4,472.58,3900.0
2019-12-02 13:35:00,472.58,472.58,471.87,471.87,2900.0,472.58,472.58,471.87,471.87,2900.0
2019-12-02 13:40:00,471.85,471.85,471.33,471.69,1479.0,471.85,471.85,471.33,471.69,1479.0
2019-12-02 13:45:00,471.62,472.82,471.62,472.69,3631.0,471.62,472.82,471.62,472.69,3631.0
2019-12-02 13:50:00,472.65,472.71,472.58,472.58,1500.0,472.65,472.71,472.58,472.58,1500.0
2019-12-02 13:55:00,472.54,472.55,472.24,472.25,2098.0,472.54,472.55,472.24,472.25,2098.0
2019-12-02 14:00:00,472.28,472.28,471.76,472.06,5791.0,472.28,472.28,471.76,472.06,5791.0
2019-12-02 14:05:00,472.39,472.52,472.23,472.23,5511.0,472.39,472.52,472.23,472.23,5511.0
2019-12-02 14:10:00,472.26,472.35,471.73,472.35,5366.0,472.26,472.35,471.73,472.35,5366.0
2019-12-02 14:15:00,472.4,472.5,472.25,472.37,1600.0,472.4,472.5,472.25,472.37,1600.0
2019-12-02 14:20:00,472.37,472.48,472.05,472.48,6866.0,472.37,472.48,472.05,472.48,6866.0
2019-12-02 14:25:00,472.69,473.11,472.62,473.11,3320.0,472.69,473.11,472.62,473.11,3320.0
2019-12-02 14:30:00,473.11,473.2,472.99,472.99,4781.0,473.11,473.2,472.99,472.99,4781.0
2019-12-02 14:35:00,472.98,473.04,472.4,472.53,2400.0,472.98,473.04,472.4,472.53,2400.0
2019-12-02 14:40:00,472.52,472.63,472.18,472.25,2202.0,472.52,472.63,472.18,472.25,2202.0
2019-12-02 14:45:00,472.42,472.43,472.33,472.33,900.0,472.42,472.43,472.33,472.33,900.0
2019-12-02 14:50:00,472.43,472.7,472.27,472.33,5119.0,472.43,472.7,472.27,472.33,5119.0
2019-12-02 14:55:00,472.3,472.68,472.15,472.15,5263.0,472.3,472.68,472.15,472.15,5263.0
2019-12-02 15:00:00,472.15,472.15,472.01,472.05,4000.0,472.15,472.15,472.01,472.05,4000.0
2019-12-02 15:05:00,472.12,472.32,471.86,472.07,6216.0,472.12,472.32,471.86,472.07,6216.0
2019-12-02 15:10:00,472.07,472.16,471.97,472.01,5435.0,472.07,472.16,471.97,472.01,5435.0
2019-12-02 15:15:00,471.97,472.08,471.97,472.02,3187.0,471.97,472.08,471.97,472.02,3187.0
2019-12-02 15:20:00,472.1,472.13,471.94,471.97,11995.0,472.1,472.13,471.94,471.97,11995.0
2019-12-02 15:25:00,472.0,472.07,471.07,471.19,6201.0,472.0,472.07,471.07,471.19,6201.0
2019-12-02 15:30:00,471.05,471.19,470.85,471.13,8775.0,471.05,471.19,470.85,471.13,8775.0
2019-12-02 15:35:00,471.14,471.46,471.14,471.44,5439.0,471.14,471.46,471.14,471.44,5439.0
2019-12-02 15:40:00,471.44,472.02,471.37,471.8,6674.0,471.44,472.02,471.37,471.8,6674.0
2019-12-02 15:45:00,471.78,471.88,470.67,470.67,7121.0,471.78,471.88,470.67,470.67,7121.0
2019-12-02 15:50:00,470.68,470.86,470.15,470.71,16227.0,470.68,470.86,470.15,470.71,16227.0
2019-12-02 15:55:00,470.67,470.85,470.05,470.2,36504.0,470.67,470.85,470.05,470.2,36504.0
2019-12-03 09:30:00,469.82,469.82,466.16,466.65,11792.0,469.82,469.82,466.16,466.65,11792.0
2019-12-03 09:35:00,466.51,467.27,466.49,467.02,11898.0,466.51,467.27,466.49,467.02,11898.0
2019-12-03 09:40:00,467.15,469.07,467.06,469.06,5704.0,467.15,469.07,467.06,469.06,5704.0
2019-12-03 09:45:00,469.06,469.77,466.51,466.51,8329.0,469.06,469.77,466.51,466.51,8329.0
2019-12-03 09:50:00,466.51,467.32,465.39,467.15,3200.0,466.51,467.32,465.39,467.15,3200.0
2019-12-03 09:55:00,467.15,467.8,466.97,467.34,5600.0,467.15,467.8,466.97,467.34,5600.0
2019-12-03 10:00:00,467.1,467.41,466.81,466.92,9375.0,467.1,467.41,466.81,466.92,9375.0
2019-12-03 10:05:00,466.7,467.44,466.27,466.27,6368.0,466.7,467.44,466.27,466.27,6368.0
2019-12-03 10:10:00,466.32,466.8,466.12,466.45,4956.0,466.32,466.8,466.12,466.45,4956.0
2019-12-03 10:15:00,466.45,467.41,466.32,467.32,4300.0,466.45,467.41,466.32,467.32,4300.0
2019-12-03 10:20:00,467.45,467.86,467.36,467.71,2777.0,467.45,467.86,467.36,467.71,2777.0
2019-12-03 10:25:00,467.71,467.71,466.25,466.25,5664.0,467.71,467.71,466.25,466.25,5664.0
2019-12-03 10:30:00,466.17,466.68,466.16,466.68,3324.0,466.17,466.68,466.16,466.68,3324.0
2019-12-03 10:35:00,466.77,466.78,466.28,466.35,2880.0,466.77,466.78,466.28,466.35,2880.0
2019-12-03 10:40:00,466.48,466.85,466.48,466.85,2412.0,466.48,466.85,466.48,466.85,2412.0
2019-12-03 10:45:00,466.94,467.15,465.97,466.09,5756.0,466.94,467.15,465.97,466.09,5756.0
2019-12-03 10:50:00,465.98,466.35,465.79,466.22,3200.0,465.98,466.35,465.79,466.22,3200.0
2019-12-03 10:55:00,466.07,466.17,465.79,466.17,2716.0,466.07,466.17,465.79,466.17,2716.0
2019-12-03 11:00:00,466.17,466.17,465.56,465.67,2380.0,466.17,466.17,465.56,465.67,2380.0
2019-12-03 11:05:00,465.74,466.83,465.74,466.55,3785.0,465.74,466.83,465.74,466.55,3785.0
2019-12-03 11:10:00,466.84,467.31,466.75,467.27,2000.0,466.84,467.31,466.75,467.27,2000.0
2019-12-03 11:15:00,467.39,467.56,466.99,467.28,3435.0,467.39,467.56,466.99,467.28,3435.0
2019-12-03 11:20:00,467.16,467.52,467.16,467.21,2805.0,467.16,467.52,467.16,467.21,2805.0
2019-12-03 11:25:00,467.38,467.53,467.35,467.53,1940.0,467.38,467.53,467.35,467.53,1940.0
2019-12-03 11:30:00,467.46,467.86,467.38,467.7,6965.0,467.46,467.86,467.38,467.7,6965.0
2019-12-03 11:35:00,467.7,467.7,467.36,467.63,2571.0,467.7,467.7,467.36,467.63,2571.0
2019-12-03 11:40:00,467.71,468.01,467.71,467.91,1307.0,467.71,468.01,467.71,467.91,1307.0
2019-12-03 11:45:00,467.9,467.99,467.33,467.34,4900.0,467.9,467.99,467.33,467.34,4900.0
2019-12-03 11:50:00,467.42,467.72,467.39,467.68,3600.0,467.42,467.72,467.39,467.68,3600.0
2019-12-03 11:55:00,467.63,467.8,467.62,467.63,900.0,467.63,467.8,467.62,467.63,900.0
2019-12-03 12:00:00,467.66,468.07,467.55,467.97,4202.0,467.66,468.07,467.55,467.97,4202.0
2019-12-03 12:05:00,467.93,468.07,467.84,468.07,3346.0,467.93,468.07,467.84,468.07,3346.0
2019-12-03 12:10:00,468.23,468.23,466.95,467.18,5253.0,468.23,468.23,466.95,467.18,5253.0
2019-12-03 12:15:00,467.1,467.93,467.09,467.87,3457.0,467.1,467.93,467.09,467.87,3457.0
2019-12-03 12:20:00,467.83,467.94,467.73,467.8,1900.0,467.83,467.94,467.73,467.8,1900.0
2019-12-03 12:25:00,467.79,467.79,467.05,467.61,3601.0,467.79,467.79,467.05,467.61,3601.0
2019-12-03 12:30:00,467.6,467.74,467.5,467.74,3694.0,467.6,467.74,467.5,467.74,3694.0
2019-12-03 12:35:00,467.72,467.89,467.66,467.78,2400.0,467.72,467.89,467.66,467.78,2400.0
2019-12-03 12:40:00,467.79,467.79,467.19,467.2,2900.0,467.79,467.79,467.19,467.2,2900.0
2019-12-03 12:45:00,467.26,467.61,467.23,467.44,1600.0,467.26,467.61,467.23,467.44,1600.0
2019-12-03 12:50:00,467.7,467.82,467.49,467.76,1600.0,467.7,467.82,467.49,467.76,1600.0
2019-12-03 12:55:00,467.94,468.11,467.91,468.05,3262.0,467.94,468.11,467.91,468.05,3262.0
2019-12-03 13:00:00,468.22,468.39,468.06,468.39,2827.0,468.22,468.39,468.06,468.39,2827.0
2019-12-03 13:05:00,468.37,469.04,468.37,468.75,2679.0,468.37,469.04,468.37,468.75,2679.0
2019-12-03 13:10:00,468.88,468.88,468.67,468.78,805.0,468.88,468.88,468.67,468.78,805.0
2019-12-03 13:15:00,468.91,469.0,468.71,468.84,4329.0,468.91,469.0,468.71,468.84,4329.0
2019-12-03 13:20:00,469.01,469.1,468.69,468.78,2069.0,469.01,469.1,468.69,468.78,2069.0
2019-12-03 13:25:00,468.84,469.19,468.83,469.15,2000.0,468.84,469.19,468.83,469.15,2000.0
2019-12-03 13:30:00,469.13,469.26,468.85,469.05,1800.0,469.13,469.26,468.85,469.05,1800.0
2019-12-03 13:35:00,469.26,469.27,469.01,469.27,2725.0,469.26,469.27,469.01,469.27,2725.0
2019-12-03 13:40:00,469.28,469.51,469.22,469.37,3197.0,469.28,469.51,469.22,469.37,3197.0
2019-12-03 13:45:00,469.32,469.41,469.15,469.21,1510.0,469.32,469.41,469.15,469.21,1510.0
2019-12-03 13:50:00,469.08,469.45,469.08,469.4,1800.0,469.08,469.45,469.08,469.4,1800.0
2019-12-03 13:55:00,469.38,469.38,469.27,469.27,1296.0,469.38,469.38,469.27,469.27,1296.0
2019-12-03 14:00:00,469.26,469.64,469.2,469.55,3403.0,469.26,469.64,469.2,469.55,3403.0
2019-12-03 14:05:00,469.55,469.78,469.47,469.72,2881.0,469.55,469.78,469.47,469.72,2881.0
2019-12-03 14:10:00,469.78,469.78,469.27,469.41,3730.0,469.78,469.78,469.27,469.41,3730.0
2019-12-03 14:15:00,469.44,469.45,469.27,469.29,2197.0,469.44,469.45,469.27,469.29,2197.0
2019-12-03 14:20:00,469.31,469.39,469.01,469.01,4259.0,469.31,469.39,469.01,469.01,4259.0
2019-12-03 14:25:00,468.87,468.9,468.55,468.7,2200.0,468.87,468.9,468.55,468.7,2200.0
2019-12-03 14:30:00,468.73,468.73,468.36,468.38,1700.0,468.73,468.73,468.36,468.38,1700.0
2019-12-03 14:35:00,468.37,468.49,468.24,468.29,3000.0,468.37,468.49,468.24,468.29,3000.0
2019-12-03 14:40:00,468.25,468.68,468.25,468.61,2500.0,468.25,468.68,468.25,468.61,2500.0
2019-12-03 14:45:00,469.13,469.15,469.08,469.08,1400.0,469.13,469.15,469.08,469.08,1400.0
2019-12-03 14:50:00,469.08,469.08,468.65,468.9,3898.0,469.08,469.08,468.65,468.9,3898.0
2019-12-03 14:55:00,468.9,469.39,468.9,468.93,4710.0,468.9,469.39,468.9,468.93,4710.0
2019-12-03 15:00:00,469.02,469.03,468.67,468.69,1900.0,469.02,469.03,468.67,468.69,1900.0
2019-12-03 15:05:00,468.87,469.2,468.87,469.09,4568.0,468.87,469.2,468.87,469.09,4568.0
2019-12-03 15:10:00,468.96,469.4,468.96,469.38,1613.0,468.96,469.4,468.96,469.38,1613.0
2019-12-03 15:15:00,469.24,469.54,469.24,469.54,1901.0,469.24,469.54,469.24,469.54,1901.0
2019-12-03 15:20:00,469.62,470.04,469.6,470.0,4102.0,469.62,470.04,469.6,470.0,4102.0
2019-12-03 15:25:00,469.91,470.12,469.9,470.12,5601.0,469.91,470.12,469.9,470.12,5601.0
2019-12-03 15:30:00,470.31,470.51,470.07,470.33,6875.0,470.31,470.51,470.07,470.33,6875.0
2019-12-03 15:35:00,470.25,470.32,469.49,469.61,5141.0,470.25,470.32,469.49,469.61,5141.0
2019-12-03 15:40:00,469.58,469.66,469.33,469.46,6000.0,469.58,469.66,469.33,469.46,6000.0
2019-12-03 15:45:00,469.54,470.05,469.54,469.93,7100.0,469.54,470.05,469.54,469.93,7100.0
2019-12-03 15:50:00,469.97,470.38,468.87,469.62,15415.0,469.97,470.38,468.87,469.62,15415.0
2019-12-03 15:55:00,469.55,470.06,469.49,469.86,18619.0,469.55,470.06,469.49,469.86,18619.0
2019-12-04 09:30:00,466.64,468.0,463.96,466.43,13856.0,466.64,468.0,463.96,466.43,13856.0
2019-12-04 09:35:00,466.64,469.28,466.11,468.39,4955.0,466.64,469.28,466.11,468.39,4955.0
2019-12-04 09:40:00,468.62,468.62,466.0,466.26,7000.0,468.62,468.62,466.0,466.26,7000.0
2019-12-04 09:45:00,466.31,466.44,466.0,466.24,8701.0,466.31,466.44,466.0,466.24,8701.0
2019-12-04 09:50:00,466.1,466.51,465.58,466.49,11059.0,466.1,466.51,465.58,466.49,11059.0
2019-12-04 09:55:00,467.28,467.52,466.83,467.0,5000.0,467.28,467.52,466.83,467.0,5000.0
2019-12-04 10:00:00,467.0,467.06,465.64,465.75,10783.0,467.0,467.06,465.64,465.75,10783.0
2019-12-04 10:05:00,466.0,466.23,465.09,465.1,4600.0,466.0,466.23,465.09,465.1,4600.0
2019-12-04 10:10:00,465.44,465.49,464.66,464.67,5651.0,465.44,465.49,464.66,464.67,5651.0
2019-12-04 10:15:00,464.68,465.24,464.18,464.7,8300.0,464.68,465.24,464.18,464.7,8300.0
2019-12-04 10:20:00,464.66,464.82,464.39,464.44,4234.0,464.66,464.82,464.39,464.44,4234.0
2019-12-04 10:25:00,464.4,464.4,462.79,462.97,7490.0,464.4,464.4,462.79,462.97,7490.0
2019-12-04 10:30:00,463.05,463.8,462.6,463.6,10746.0,463.05,463.8,462.6,463.6,10746.0
2019-12-04 10:35:00,463.67,464.26,463.65,464.22,4935.0,463.67,464.26,463.65,464.22,4935.0
2019-12-04 10:40:00,464.38,464.93,463.97,463.97,6912.0,464.38,464.93,463.97,463.97,6912.0
2019-12-04 10:45:00,464.16,464.3,463.94,464.09,5701.0,464.16,464.3,463.94,464.09,5701.0
2019-12-04 10:50:00,464.29,465.6,464.27,465.57,6270.0,464.29,465.6,464.27,465.57,6270.0
2019-12-04 10:55:00,465.46,465.59,464.78,464.84,6361.0,465.46,465.59,464.78,464.84,6361.0
2019-12-04 11:00:00,464.95,465.23,464.33,464.93,14345.0,464.95,465.23,464.33,464.93,14345.0
2019-12-04 11:05:00,464.91,464.91,463.8,463.8,8100.0,464.91,464.91,463.8,463.8,8100.0
2019-12-04 11:10:00,463.49,463.6,462.88,463.28,7003.0,463.49,463.6,462.88,463.28,7003.0
2019-12-04 11:15:00,463.69,463.69,463.02,463.18,16140.0,463.69,463.69,463.02,463.18,16140.0
2019-12-04 11:20:00,463.23,463.52,462.93,463.01,11476.0,463.23,463.52,462.93,463.01,11476.0
2019-12-04 11:25:00,463.02,463.12,462.34,462.49,12970.0,463.02,463.12,462.34,462.49,12970.0
2019-12-04 11:30:00,462.58,462.69,462.19,462.33,13622.0,462.58,462.69,462.19,462.33,13622.0
2019-12-04 11:35:00,462.49,463.38,462.44,463.35,4964.0,462.49,463.38,462.44,463.35,4964.0
2019-12-04 11:40:00,463.39,464.39,463.39,464.29,3600.0,463.39,464.39,463.39,464.29,3600.0
2019-12-04 11:45:00,464.27,464.27,462.88,462.88,2500.0,464.27,464.27,462.88,462.88,2500.0
2019-12-04 11:50:00,462.65,463.52,462.65,463.33,1842.0,462.65,463.52,462.65,463.33,1842.0
2019-12-04 11:55:00,463.49,463.84,463.42,463.81,2111.0,463.49,463.84,463.42,463.81,2111.0
2019-12-04 12:00:00,463.76,463.94,463.64,463.94,2150.0,463.76,463.94,463.64,463.94,2150.0
2019-12-04 12:05:00,464.18,464.34,464.03,464.34,3018.0,464.18,464.34,464.03,464.34,3018.0
2019-12-04 12:10:00,464.28,464.32,464.1,464.32,2816.0,464.28,464.32,464.1,464.32,2816.0
2019-12-04 12:15:00,464.29,464.29,463.82,463.9,3403.0,464.29,464.29,463.82,463.9,3403.0
2019-12-04 12:20:00,463.9,463.9,463.5,463.87,2300.0,463.9,463.9,463.5,463.87,2300.0
2019-12-04 12:25:00,463.82,464.2,463.81,464.06,1500.0,463.82,464.2,463.81,464.06,1500.0
2019-12-04 12:30:00,464.05,464.05,463.54,463.6,2186.0,464.05,464.05,463.54,463.6,2186.0
2019-12-04 12:35:00,463.71,464.55,463.62,464.34,1700.0,463.71,464.55,463.62,464.34,1700.0
2019-12-04 12:40:00,464.44,464.46,464.27,464.38,3700.0,464.44,464.46,464.27,464.38,3700.0
2019-12-04 12:45:00,464.35,464.39,463.08,463.08,8718.0,464.35,464.39,463.08,463.08,8718.0
2019-12-04 12:50:00,463.08,463.08,461.31,461.48,14830.0,463.08,463.08,461.31,461.48,14830.0
2019-12-04 12:55:00,461.18,461.46,460.96,461.31,5633.0,461.18,461.46,460.96,461.31,5633.0
2019-12-04 13:00:00,461.33,462.54,461.33,462.14,11000.0,461.33,462.54,461.33,462.14,11000.0
2019-12-04 13:05:00,462.31,462.32,461.32,461.32,4198.0,462.31,462.32,461.32,461.32,4198.0
2019-12-04 13:10:00,461.39,462.03,461.38,461.9,3856.0,461.39,462.03,461.38,461.9,3856.0
2019-12-04 13:15:00,461.9,461.94,461.35,461.69,3891.0,461.9,461.94,461.35,461.69,3891.0
2019-12-04 13:20:00,461.67,461.73,461.29,461.73,2000.0,461.67,461.73,461.29,461.73,2000.0
2019-12-04 13:25:00,461.73,462.24,461.54,462.16,2984.0,461.73,462.24,461.54,462.16,2984.0
2019-12-04 13:30:00,462.09,462.15,461.68,461.96,3400.0,462.09,462.15,461.68,461.96,3400.0
2019-12-04 13:35:00,461.91,462.26,461.9,462.25,2400.0,461.91,462.26,461.9,462.25,2400.0
2019-12-04 13:40:00,462.22,462.33,461.57,461.64,5100.0,462.22,462.33,461.57,461.64,5100.0
2019-12-04 13:45:00,461.61,461.91,461.35,461.8,2660.0,461.61,461.91,461.35,461.8,2660.0
2019-12-04 13:50:00,461.86,461.88,461.3,461.33,3466.0,461.86,461.88,461.3,461.33,3466.0
2019-12-04 13:55:00,461.3,462.24,461.24,462.24,3858.0,461.3,462.24,461.24,462.24,3858.0
2019-12-04 14:00:00,462.29,462.54,461.86,461.86,7500.0,462.29,462.54,461.86,461.86,7500.0
2019-12-04 14:05:00,461.86,462.41,461.8,462.36,5810.0,461.86,462.41,461.8,462.36,5810.0
2019-12-04 14:10:00,462.34,462.36,461.65,461.78,2000.0,462.34,462.36,461.65,461.78,2000.0
2019-12-04 14:15:00,461.79,462.28,461.71,461.71,2908.0,461.79,462.28,461.71,461.71,2908.0
2019-12-04 14:20:00,461.6,462.14,461.57,461.79,4900.0,461.6,462.14,461.57,461.79,4900.0
2019-12-04 14:25:00,461.91,461.91,461.22,461.25,10077.0,461.91,461.91,461.22,461.25,10077.0
2019-12-04 14:30:00,461.13,462.07,461.12,462.01,4644.0,461.13,462.07,461.12,462.01,4644.0
2019-12-04 14:35:00,462.06,462.57,461.56,461.68,13858.0,462.06,462.57,461.56,461.68,13858.0
2019-12-04 14:40:00,461.75,461.95,461.44,461.69,8322.0,461.75,461.95,461.44,461.69,8322.0
2019-12-04 14:45:00,461.68,462.32,461.68,462.1,4600.0,461.68,462.32,461.68,462.1,4600.0
2019-12-04 14:50:00,462.25,462.31,461.88,462.0,5400.0,462.25,462.31,461.88,462.0,5400.0
2019-12-04 14:55:00,462.0,462.13,461.58,462.04,7797.0,462.0,462.13,461.58,462.04,7797.0
2019-12-04 15:00:00,462.17,462.37,462.07,462.29,6355.0,462.17,462.37,462.07,462.29,6355.0
2019-12-04 15:05:00,462.25,462.25,461.78,461.78,3980.0,462.25,462.25,461.78,461.78,3980.0
2019-12-04 15:10:00,461.85,461.9,461.59,461.59,5298.0,461.85,461.9,461.59,461.59,5298.0
2019-12-04 15:15:00,461.65,462.06,461.56,462.03,3800.0,461.65,462.06,461.56,462.03,3800.0
2019-12-04 15:20:00,462.03,462.23,462.0,462.22,4721.0,462.03,462.23,462.0,462.22,4721.0
2019-12-04 15:25:00,462.22,462.34,462.0,462.03,6043.0,462.22,462.34,462.0,462.03,6043.0
2019-12-04 15:30:00,462.09,462.2,461.54,461.55,6190.0,462.09,462.2,461.54,461.55,6190.0
2019-12-04 15:35:00,461.65,462.39,461.49,462.24,10322.0,461.65,462.39,461.49,462.24,10322.0
2019-12-04 15:40:00,462.34,462.38,462.05,462.14,6114.0,462.34,462.38,462.05,462.14,6114.0
2019-12-04 15:45:00,462.11,462.35,461.93,462.35,6500.0,462.11,462.35,461.93,462.35,6500.0
2019-12-04 15:50:00,462.67,462.67,461.76,461.87,15547.0,462.67,462.67,461.76,461.87,15547.0
2019-12-04 15:55:00,461.91,462.21,461.83,462.05,23379.0,461.91,462.21,461.83,462.05,23379.0
2019-12-05 09:30:00,462.15,463.47,461.91,463.06,8360.0,462.15,463.47,461.91,463.06,8360.0
2019-12-05 09:35:00,462.73,463.46,462.54,463.23,3549.0,462.73,463.46,462.54,463.23,3549.0
2019-12-05 09:40:00,463.22,465.09,463.1,465.08,7645.0,463.22,465.09,463.1,465.08,7645.0
2019-12-05 09:45:00,465.11,465.98,465.11,465.65,8002.0,465.11,465.98,465.11,465.65,8002.0
2019-12-05 09:50:00,465.83,466.14,464.83,465.13,16643.0,465.83,466.14,464.83,465.13,16643.0
2019-12-05 09:55:00,465.3,465.55,464.85,464.85,7962.0,465.3,465.55,464.85,464.85,7962.0
2019-12-05 10:00:00,465.16,465.85,464.98,465.74,6266.0,465.16,465.85,464.98,465.74,6266.0
2019-12-05 10:05:00,465.72,465.83,464.84,464.84,4556.0,465.72,465.83,464.84,464.84,4556.0
2019-12-05 10:10:00,464.65,464.81,464.41,464.65,4300.0,464.65,464.81,464.41,464.65,4300.0
2019-12-05 10:15:00,464.71,465.25,464.71,464.99,4800.0,464.71,465.25,464.71,464.99,4800.0
2019-12-05 10:20:00,465.21,465.74,465.21,465.55,4361.0,465.21,465.74,465.21,465.55,4361.0
2019-12-05 10:25:00,465.54,465.96,465.26,465.96,3711.0,465.54,465.96,465.26,465.96,3711.0
2019-12-05 10:30:00,465.96,466.49,465.59,465.59,6056.0,465.96,466.49,465.59,465.59,6056.0
2019-12-05 10:35:00,465.59,466.11,465.55,465.55,2300.0,465.59,466.11,465.55,465.55,2300.0
2019-12-05 10:40:00,465.64,465.89,465.58,465.79,3800.0,465.64,465.89,465.58,465.79,3800.0
2019-12-05 10:45:00,465.92,466.15,465.92,466.15,2168.0,465.92,466.15,465.92,466.15,2168.0
2019-12-05 10:50:00,466.08,466.29,466.07,466.23,4427.0,466.08,466.29,466.07,466.23,4427.0
2019-12-05 10:55:00,466.23,466.23,465.95,465.95,1600.0,466.23,466.23,465.95,465.95,1600.0
2019-12-05 11:00:00,465.94,466.19,465.24,465.47,6167.0,465.94,466.19,465.24,465.47,6167.0
2019-12-05 11:05:00,465.56,465.61,465.35,465.56,4183.0,465.56,465.61,465.35,465.56,4183.0
2019-12-05 11:10:00,465.54,466.49,465.54,466.43,5671.0,465.54,466.49,465.54,466.43,5671.0
2019-12-05 11:15:00,466.42,466.92,466.42,466.59,5694.0,466.42,466.92,466.42,466.59,5694.0
2019-12-05 11:20:00,466.46,466.82,466.44,466.61,7980.0,466.46,466.82,466.44,466.61,7980.0
2019-12-05 11:25:00,466.62,467.16,466.45,466.75,4053.0,466.62,467.16,466.45,466.75,4053.0
2019-12-05 11:30:00,466.67,467.07,466.67,466.97,2125.0,466.67,467.07,466.67,466.97,2125.0
2019-12-05 11:35:00,466.88,467.12,466.8,467.04,1812.0,466.88,467.12,466.8,467.04,1812.0
2019-12-05 11:40:00,467.17,467.32,467.1,467.29,2400.0,467.17,467.32,467.1,467.29,2400.0
2019-12-05 11:45:00,467.24,467.28,466.9,466.9,5281.0,467.24,467.28,466.9,466.9,5281.0
2019-12-05 11:50:00,466.9,467.19,466.86,467.11,4701.0,466.9,467.19,466.86,467.11,4701.0
2019-12-05 11:55:00,467.25,467.35,466.84,467.11,8820.0,467.25,467.35,466.84,467.11,8820.0
2019-12-05 12:00:00,467.08,467.27,466.55,466.56,7300.0,467.08,467.27,466.55,466.56,7300.0
2019-12-05 12:05:00,466.54,466.98,466.53,466.98,2627.0,466.54,466.98,466.53,466.98,2627.0
2019-12-05 12:10:00,466.93,467.08,466.64,466.64,3622.0,466.93,467.08,466.64,466.64,3622.0
2019-12-05 12:15:00,466.69,467.08,466.65,466.82,4746.0,466.69,467.08,466.65,466.82,4746.0
2019-12-05 12:20:00,466.73,466.79,466.55,466.55,9938.0,466.73,466.79,466.55,466.55,9938.0
2019-12-05 12:25:00,466.42,466.54,465.76,465.85,2690.0,466.42,466.54,465.76,465.85,2690.0
2019-12-05 12:30:00,465.79,466.02,465.5,465.59,3202.0,465.79,466.02,465.5,465.59,3202.0
2019-12-05 12:35:00,465.49,465.59,465.41,465.5,2100.0,465.49,465.59,465.41,465.5,2100.0
2019-12-05 12:40:00,465.54,465.64,465.24,465.25,2500.0,465.54,465.64,465.24,465.25,2500.0
2019-12-05 12:45:00,465.3,465.6,464.89,464.89,7604.0,465.3,465.6,464.89,464.89,7604.0
2019-12-05 12:50:00,464.92,465.06,464.82,464.88,2990.0,464.92,465.06,464.82,464.88,2990.0
2019-12-05 12:55:00,465.03,465.26,465.03,465.25,600.0,465.03,465.26,465.03,465.25,600.0
2019-12-05 13:00:00,465.25,465.86,465.25,465.71,3910.0,465.25,465.86,465.25,465.71,3910.0
2019-12-05 13:05:00,465.87,465.87,465.65,465.65,1125.0,465.87,465.87,465.65,465.65,1125.0
2019-12-05 13:10:00,465.7,466.05,465.7,465.84,2902.0,465.7,466.05,465.7,465.84,2902.0
2019-12-05 13:15:00,465.93,466.33,465.93,466.2,2200.0,465.93,466.33,465.93,466.2,2200.0
2019-12-05 13:20:00,466.19,466.24,465.95,465.99,2254.0,466.19,466.24,465.95,465.99,2254.0
2019-12-05 13:25:00,465.84,465.95,465.73,465.89,2100.0,465.84,465.95,465.73,465.89,2100.0
2019-12-05 13:30:00,465.88,466.28,465.87,465.97,4322.0,465.88,466.28,465.87,465.97,4322.0
2019-12-05 13:35:00,465.96,466.12,465.59,465.68,3040.0,465.96,466.12,465.59,465.68,3040.0
2019-12-05 13:40:00,465.61,466.0,465.58,466.0,2911.0,465.61,466.0,465.58,466.0,2911.0
2019-12-05 13:45:00,466.0,466.11,465.74,465.85,2573.0,466.0,466.11,465.74,465.85,2573.0
2019-12-05 13:50:00,465.85,466.54,465.85,466.54,8202.0,465.85,466.54,465.85,466.54,8202.0
2019-12-05 13:55:00,466.63,466.72,466.6,466.65,3012.0,466.63,466.72,466.6,466.65,3012.0
2019-12-05 14:00:00,466.65,466.69,465.78,465.94,4422.0,466.65,466.69,465.78,465.94,4422.0
2019-12-05 14:05:00,466.18,466.4,466.17,466.4,2269.0,466.18,466.4,466.17,466.4,2269.0
2019-12-05 14:10:00,466.39,466.53,466.39,466.53,2786.0,466.39,466.53,466.39,466.53,2786.0
2019-12-05 14:15:00,466.59,466.84,466.56,466.56,3549.0,466.59,466.84,466.56,466.56,3549.0
2019-12-05 14:20:00,466.56,466.73,465.85,465.85,3597.0,466.56,466.73,465.85,465.85,3597.0
2019-12-05 14:25:00,465.85,466.4,465.71,466.37,4150.0,465.85,466.4,465.71,466.37,4150.0
2019-12-05 14:30:00,466.35,466.36,465.68,465.93,5141.0,466.35,466.36,465.68,465.93,5141.0
2019-12-05 14:35:00,465.93,466.21,465.93,466.1,904.0,465.93,466.21,465.93,466.1,904.0
2019-12-05 14:40:00,466.08,466.27,466.08,466.15,1701.0,466.08,466.27,466.08,466.15,1701.0
2019-12-05 14:45:00,466.24,466.71,466.12,466.71,2600.0,466.24,466.71,466.12,466.71,2600.0
2019-12-05 14:50:00,466.81,467.09,466.72,466.76,46182.0,466.81,467.09,466.72,466.76,46182.0
2019-12-05 14:55:00,466.74,466.96,466.3,466.93,19900.0,466.74,466.96,466.3,466.93,19900.0
2019-12-05 15:00:00,466.96,467.28,466.73,467.28,6048.0,466.96,467.28,466.73,467.28,6048.0
2019-12-05 15:05:00,467.2,467.28,466.88,467.08,8000.0,467.2,467.28,466.88,467.08,8000.0
2019-12-05 15:10:00,467.12,467.39,466.98,467.39,4186.0,467.12,467.39,466.98,467.39,4186.0
2019-12-05 15:15:00,467.32,467.76,467.32,467.65,5848.0,467.32,467.76,467.32,467.65,5848.0
2019-12-05 15:20:00,467.59,467.86,467.53,467.79,3069.0,467.59,467.86,467.53,467.79,3069.0
2019-12-05 15:25:00,467.79,467.97,467.56,467.97,5707.0,467.79,467.97,467.56,467.97,5707.0
2019-12-05 15:30:00,467.95,468.19,467.93,468.16,5890.0,467.95,468.19,467.93,468.16,5890.0
2019-12-05 15:35:00,468.15,468.27,467.79,468.01,9602.0,468.15,468.27,467.79,468.01,9602.0
2019-12-05 15:40:00,467.93,467.96,467.47,467.56,9834.0,467.93,467.96,467.47,467.56,9834.0
2019-12-05 15:45:00,467.57,467.62,467.39,467.49,7231.0,467.57,467.62,467.39,467.49,7231.0
2019-12-05 15:50:00,467.41,467.54,466.31,466.85,24419.0,467.41,467.54,466.31,466.85,24419.0
2019-12-05 15:55:00,466.82,467.41,466.6,467.15,25475.0,466.82,467.41,466.6,467.15,25475.0
2019-12-06 09:30:00,470.58,473.22,468.88,469.77,9178.0,470.58,473.22,468.88,469.77,9178.0
2019-12-06 09:35:00,469.94,470.01,469.39,469.39,1300.0,469.94,470.01,469.39,469.39,1300.0
2019-12-06 09:40:00,469.69,470.13,469.46,469.68,1684.0,469.69,470.13,469.46,469.68,1684.0
2019-12-06 09:45:00,469.81,470.5,469.81,469.85,5014.0,469.81,470.5,469.81,469.85,5014.0
2019-12-06 09:50:00,470.1,470.46,470.04,470.37,6303.0,470.1,470.46,470.04,470.37,6303.0
2019-12-06 09:55:00,470.37,470.63,470.1,470.19,6256.0,470.37,470.63,470.1,470.19,6256.0
2019-12-06 10:00:00,470.0,470.25,469.29,469.46,15103.0,470.0,470.25,469.29,469.46,15103.0
2019-12-06 10:05:00,469.29,469.29,467.18,467.49,8068.0,469.29,469.29,467.18,467.49,8068.0
2019-12-06 10:10:00,467.23,468.74,467.23,468.74,3054.0,467.23,468.74,467.23,468.74,3054.0
2019-12-06 10:15:00,468.8,468.98,468.53,468.98,11297.0,468.8,468.98,468.53,468.98,11297.0
2019-12-06 10:20:00,468.95,469.04,468.85,468.95,2200.0,468.95,469.04,468.85,468.95,2200.0
2019-12-06 10:25:00,468.95,469.47,468.83,469.47,3790.0,468.95,469.47,468.83,469.47,3790.0
2019-12-06 10:30:00,469.41,469.75,469.4,469.6,3155.0,469.41,469.75,469.4,469.6,3155.0
2019-12-06 10:35:00,469.57,469.64,469.25,469.5,5535.0,469.57,469.64,469.25,469.5,5535.0
2019-12-06 10:40:00,469.53,469.78,469.44,469.5,10885.0,469.53,469.78,469.44,469.5,10885.0
2019-12-06 10:45:00,469.51,469.71,469.39,469.71,3346.0,469.51,469.71,469.39,469.71,3346.0
2019-12-06 10:50:00,469.71,469.93,469.5,469.7,6200.0,469.71,469.93,469.5,469.7,6200.0
2019-12-06 10:55:00,469.7,469.88,469.53,469.61,3970.0,469.7,469.88,469.53,469.61,3970.0
2019-12-06 11:00:00,469.79,470.31,469.66,470.27,4398.0,469.79,470.31,469.66,470.27,4398.0
2019-12-06 11:05:00,470.36,470.36,469.78,469.78,2600.0,470.36,470.36,469.78,469.78,2600.0
2019-12-06 11:10:00,469.78,469.78,469.36,469.37,4406.0,469.78,469.78,469.36,469.37,4406.0
2019-12-06 11:15:00,469.39,469.39,468.96,468.97,5907.0,469.39,469.39,468.96,468.97,5907.0
2019-12-06 11:20:00,468.96,468.96,468.2,468.33,3444.0,468.96,468.96,468.2,468.33,3444.0
2019-12-06 11:25:00,468.27,468.93,468.26,468.82,3192.0,468.27,468.93,468.26,468.82,3192.0
2019-12-06 11:30:00,468.82,469.03,468.78,468.84,4930.0,468.82,469.03,468.78,468.84,4930.0
2019-12-06 11:35:00,468.96,469.01,467.96,467.96,4616.0,468.96,469.01,467.96,467.96,4616.0
2019-12-06 11:40:00,467.88,468.19,467.88,468.04,3700.0,467.88,468.19,467.88,468.04,3700.0
2019-12-06 11:45:00,467.91,468.33,467.91,468.22,3132.0,467.91,468.33,467.91,468.22,3132.0
2019-12-06 11:50:00,468.19,468.46,468.19,468.46,2640.0,468.19,468.46,468.19,468.46,2640.0
2019-12-06 11:55:00,468.62,468.87,468.55,468.87,2960.0,468.62,468.87,468.55,468.87,2960.0
2019-12-06 12:00:00,468.75,469.63,468.75,469.08,5100.0,468.75,469.63,468.75,469.08,5100.0
2019-12-06 12:05:00,469.04,469.66,469.04,469.6,5144.0,469.04,469.66,469.04,469.6,5144.0
2019-12-06 12:10:00,469.56,469.86,469.56,469.8,3006.0,469.56,469.86,469.56,469.8,3006.0
2019-12-06 12:15:00,469.78,469.8,469.64,469.8,1488.0,469.78,469.8,469.64,469.8,1488.0
2019-12-06 12:20:00,469.74,470.25,469.66,470.07,5012.0,469.74,470.25,469.66,470.07,5012.0
2019-12-06 12:25:00,470.06,470.13,469.94,470.13,2205.0,470.06,470.13,469.94,470.13,2205.0
2019-12-06 12:30:00,470.22,470.74,470.2,470.74,3200.0,470.22,470.74,470.2,470.74,3200.0
2019-12-06 12:35:00,470.77,471.0,470.54,471.0,2940.0,470.77,471.0,470.54,471.0,2940.0
2019-12-06 12:40:00,471.14,471.3,471.1,471.25,1700.0,471.14,471.3,471.1,471.25,1700.0
2019-12-06 12:45:00,471.25,471.3,471.06,471.06,5006.0,471.25,471.3,471.06,471.06,5006.0
2019-12-06 12:50:00,471.03,471.24,471.03,471.08,3475.0,471.03,471.24,471.03,471.08,3475.0
2019-12-06 12:55:00,471.22,471.22,470.54,470.7,7823.0,471.22,471.22,470.54,470.7,7823.0
2019-12-06 13:00:00,470.7,470.82,470.68,470.69,2415.0,470.7,470.82,470.68,470.69,2415.0
2019-12-06 13:05:00,470.79,470.79,470.67,470.73,3395.0,470.79,470.79,470.67,470.73,3395.0
2019-12-06 13:10:00,470.73,471.37,470.73,471.37,4879.0,470.73,471.37,470.73,471.37,4879.0
2019-12-06 13:15:00,471.37,471.44,470.76,470.76,13034.0,471.37,471.44,470.76,470.76,13034.0
2019-12-06 13:20:00,470.77,470.77,470.3,470.3,2600.0,470.77,470.77,470.3,470.3,2600.0
2019-12-06 13:25:00,470.31,470.61,470.04,470.61,3703.0,470.31,470.61,470.04,470.61,3703.0
2019-12-06 13:30:00,470.55,471.17,470.55,471.09,4307.0,470.55,471.17,470.55,471.09,4307.0
2019-12-06 13:35:00,471.07,471.07,470.71,470.82,1701.0,471.07,471.07,470.71,470.82,1701.0
2019-12-06 13:40:00,470.86,471.16,470.72,471.16,2700.0,470.86,471.16,470.72,471.16,2700.0
2019-12-06 13:45:00,471.25,471.5,471.25,471.5,1410.0,471.25,471.5,471.25,471.5,1410.0
2019-12-06 13:50:00,471.5,471.54,471.3,471.54,1879.0,471.5,471.54,471.3,471.54,1879.0
2019-12-06 13:55:00,471.6,471.78,471.59,471.78,2942.0,471.6,471.78,471.59,471.78,2942.0
2019-12-06 14:00:00,471.77,471.88,471.64,471.64,3100.0,471.77,471.88,471.64,471.64,3100.0
2019-12-06 14:05:00,471.6,471.6,471.46,471.46,3000.0,471.6,471.6,471.46,471.46,3000.0
2019-12-06 14:10:00,471.37,471.37,470.53,470.64,2659.0,471.37,471.37,470.53,470.64,2659.0
2019-12-06 14:15:00,470.69,471.23,470.69,471.12,4410.0,470.69,471.23,470.69,471.12,4410.0
2019-12-06 14:20:00,471.1,471.23,471.1,471.21,2749.0,471.1,471.23,471.1,471.21,2749.0
2019-12-06 14:25:00,471.3,471.3,471.16,471.23,2963.0,471.3,471.3,471.16,471.23,2963.0
2019-12-06 14:30:00,471.22,471.24,471.04,471.1,3115.0,471.22,471.24,471.04,471.1,3115.0
2019-12-06 14:35:00,471.09,471.16,470.96,471.03,2299.0,471.09,471.16,470.96,471.03,2299.0
2019-12-06 14:40:00,471.08,471.14,471.08,471.11,1000.0,471.08,471.14,471.08,471.11,1000.0
2019-12-06 14:45:00,471.11,471.46,471.07,471.46,4000.0,471.11,471.46,471.07,471.46,4000.0
2019-12-06 14:50:00,471.53,471.53,470.35,470.35,11146.0,471.53,471.53,470.35,470.35,11146.0
2019-12-06 14:55:00,470.14,470.28,469.83,469.83,5881.0,470.14,470.28,469.83,469.83,5881.0
2019-12-06 15:00:00,469.89,470.14,469.57,470.14,6990.0,469.89,470.14,469.57,470.14,6990.0
2019-12-06 15:05:00,470.14,470.14,469.69,469.75,5597.0,470.14,470.14,469.69,469.75,5597.0
2019-12-06 15:10:00,469.81,469.89,469.75,469.76,3035.0,469.81,469.89,469.75,469.76,3035.0
2019-12-06 15:15:00,469.72,470.02,469.63,470.01,2984.0,469.72,470.02,469.63,470.01,2984.0
2019-12-06 15:20:00,469.99,470.16,469.96,470.16,2682.0,469.99,470.16,469.96,470.16,2682.0
2019-12-06 15:25:00,470.09,470.11,469.91,470.03,5048.0,470.09,470.11,469.91,470.03,5048.0
2019-12-06 15:30:00,470.0,470.28,469.91,470.27,4636.0,470.0,470.28,469.91,470.27,4636.0
2019-12-06 15:35:00,470.23,470.57,470.2,470.46,6318.0,470.23,470.57,470.2,470.46,6318.0
2019-12-06 15:40:00,470.49,470.63,470.46,470.63,5591.0,470.49,470.63,470.46,470.63,5591.0
2019-12-06 15:45:00,470.61,470.69,468.42,468.65,15685.0,470.61,470.69,468.42,468.65,15685.0
2019-12-06 15:50:00,468.84,468.87,467.62,467.63,30313.0,468.84,468.87,467.62,467.63,30313.0
2019-12-06 15:55:00,467.52,467.99,467.1,467.99,33783.0,467.52,467.99,467.1,467.99,33783.0
2019-12-09 09:30:00,469.51,469.78,467.2,469.78,8876.0,469.51,469.78,467.2,469.78,8876.0
2019-12-09 09:35:00,470.38,472.56,469.53,472.54,1900.0,470.38,472.56,469.53,472.54,1900.0
2019-12-09 09:40:00,472.53,472.76,471.0,472.74,18035.0,472.53,472.76,471.0,472.74,18035.0
2019-12-09 09:45:00,472.68,474.02,472.67,474.02,10742.0,472.68,474.02,472.67,474.02,10742.0
2019-12-09 09:50:00,473.96,475.39,473.79,474.77,8380.0,473.96,475.39,473.79,474.77,8380.0
2019-12-09 09:55:00,474.7,475.5,474.32,475.11,15941.0,474.7,475.5,474.32,475.11,15941.0
2019-12-09 10:00:00,475.14,475.23,472.94,473.05,5732.0,475.14,475.23,472.94,473.05,5732.0
2019-12-09 10:05:00,472.53,473.09,472.38,473.0,7589.0,472.53,473.09,472.38,473.0,7589.0
2019-12-09 10:10:00,472.89,472.89,472.09,472.24,2600.0,472.89,472.89,472.09,472.24,2600.0
2019-12-09 10:15:00,472.23,472.23,471.77,471.88,4100.0,472.23,472.23,471.77,471.88,4100.0
2019-12-09 10:20:00,471.81,471.86,470.52,470.98,26347.0,471.81,471.86,470.52,470.98,26347.0
2019-12-09 10:25:00,470.91,471.01,470.59,470.9,2600.0,470.91,471.01,470.59,470.9,2600.0
2019-12-09 10:30:00,471.08,471.22,470.85,470.93,3059.0,471.08,471.22,470.85,470.93,3059.0
2019-12-09 10:35:00,471.08,471.08,470.44,470.51,3436.0,471.08,471.08,470.44,470.51,3436.0
2019-12-09 10:40:00,470.15,470.21,468.25,468.25,2927.0,470.15,470.21,468.25,468.25,2927.0
2019-12-09 10:45:00,468.03,469.05,468.03,468.59,3744.0,468.03,469.05,468.03,468.59,3744.0
2019-12-09 10:50:00,468.59,468.78,468.43,468.71,1600.0,468.59,468.78,468.43,468.71,1600.0
2019-12-09 10:55:00,468.66,469.46,468.54,469.44,5331.0,468.66,469.46,468.54,469.44,5331.0
2019-12-09 11:00:00,469.42,469.54,468.85,469.03,4253.0,469.42,469.54,468.85,469.03,4253.0
2019-12-09 11:05:00,469.02,469.09,468.59,469.04,4397.0,469.02,469.09,468.59,469.04,4397.0
2019-12-09 11:10:00,469.15,469.42,468.98,469.38,2600.0,469.15,469.42,468.98,469.38,2600.0
2019-12-09 11:15:00,469.28,469.51,468.98,469.01,7545.0,469.28,469.51,468.98,469.01,7545.0
2019-12-09 11:20:00,469.16,470.67,469.01,470.49,13701.0,469.16,470.67,469.01,470.49,13701.0
2019-12-09 11:25:00,470.44,471.58,470.25,471.49,5217.0,470.44,471.58,470.25,471.49,5217.0
2019-12-09 11:30:00,471.65,471.9,470.56,470.56,4926.0,471.65,471.9,470.56,470.56,4926.0
2019-12-09 11:35:00,470.26,470.4,469.55,469.96,10220.0,470.26,470.4,469.55,469.96,10220.0
2019-12-09 11:40:00,470.15,470.44,469.96,470.03,9840.0,470.15,470.44,469.96,470.03,9840.0
2019-12-09 11:45:00,470.2,470.97,470.1,470.95,4314.0,470.2,470.97,470.1,470.95,4314.0
2019-12-09 11:50:00,471.2,471.4,470.89,471.06,3106.0,471.2,471.4,470.89,471.06,3106.0
2019-12-09 11:55:00,471.24,471.24,470.53,471.01,4931.0,471.24,471.24,470.53,471.01,4931.0
2019-12-09 12:00:00,471.09,471.15,470.16,470.22,2802.0,471.09,471.15,470.16,470.22,2802.0
2019-12-09 12:05:00,470.31,470.31,468.72,468.72,2650.0,470.31,470.31,468.72,468.72,2650.0
2019-12-09 12:10:00,468.73,469.57,468.72,469.5,3780.0,468.73,469.57,468.72,469.5,3780.0
2019-12-09 12:15:00,469.6,469.6,469.39,469.45,1200.0,469.6,469.6,469.39,469.45,1200.0
2019-12-09 12:20:00,469.47,469.77,469.36,469.5,5862.0,469.47,469.77,469.36,469.5,5862.0
2019-12-09 12:25:00,469.56,469.6,469.44,469.46,1700.0,469.56,469.6,469.44,469.46,1700.0
2019-12-09 12:30:00,469.38,470.12,469.37,470.05,4198.0,469.38,470.12,469.37,470.05,4198.0
2019-12-09 12:35:00,470.02,470.12,469.66,469.79,3000.0,470.02,470.12,469.66,469.79,3000.0
2019-12-09 12:40:00,469.92,469.99,469.61,469.99,4000.0,469.92,469.99,469.61,469.99,4000.0
2019-12-09 12:45:00,469.96,470.0,469.54,469.56,3211.0,469.96,470.0,469.54,469.56,3211.0
2019-12-09 12:50:00,469.51,469.51,468.85,469.36,1675.0,469.51,469.51,468.85,469.36,1675.0
2019-12-09 12:55:00,469.5,469.65,469.34,469.47,1800.0,469.5,469.65,469.34,469.47,1800.0
2019-12-09 13:00:00,469.26,469.3,469.16,469.22,9600.0,469.26,469.3,469.16,469.22,9600.0
2019-12-09 13:05:00,469.13,469.13,468.71,468.71,1800.0,469.13,469.13,468.71,468.71,1800.0
2019-12-09 13:10:00,468.86,469.0,468.73,468.97,3004.0,468.86,469.0,468.73,468.97,3004.0
2019-12-09 13:15:00,468.87,469.11,468.71,469.11,1600.0,468.87,469.11,468.71,469.11,1600.0
2019-12-09 13:20:00,469.08,469.08,468.91,468.96,1700.0,469.08,469.08,468.91,468.96,1700.0
2019-12-09 13:25:00,468.9,468.97,468.61,468.65,2564.0,468.9,468.97,468.61,468.65,2564.0
2019-12-09 13:30:00,468.62,468.96,468.58,468.96,2501.0,468.62,468.96,468.58,468.96,2501.0
2019-12-09 13:35:00,469.05,469.46,469.05,469.44,1800.0,469.05,469.46,469.05,469.44,1800.0
2019-12-09 13:40:00,469.55,469.59,469.39,469.4,1200.0,469.55,469.59,469.39,469.4,1200.0
2019-12-09 13:45:00,469.39,469.42,468.78,469.05,5218.0,469.39,469.42,468.78,469.05,5218.0
2019-12-09 13:50:00,469.61,469.61,469.53,469.56,600.0,469.61,469.61,469.53,469.56,600.0
2019-12-09 13:55:00,469.45,469.45,469.05,469.14,1605.0,469.45,469.45,469.05,469.14,1605.0
2019-12-09 14:00:00,469.17,469.28,469.07,469.18,2359.0,469.17,469.28,469.07,469.18,2359.0
2019-12-09 14:05:00,469.09,469.09,468.49,468.64,4126.0,469.09,469.09,468.49,468.64,4126.0
2019-12-09 14:10:00,468.7,468.76,468.54,468.54,1920.0,468.7,468.76,468.54,468.54,1920.0
2019-12-09 14:15:00,468.53,468.53,468.19,468.22,1200.0,468.53,468.53,468.19,468.22,1200.0
2019-12-09 14:20:00,468.26,468.3,467.79,467.84,2825.0,468.26,468.3,467.79,467.84,2825.0
2019-12-09 14:25:00,468.01,468.21,468.01,468.08,2600.0,468.01,468.21,468.01,468.08,2600.0
2019-12-09 14:30:00,468.08,468.35,468.07,468.12,3369.0,468.08,468.35,468.07,468.12,3369.0
2019-12-09 14:35:00,468.27,468.57,468.27,468.57,1700.0,468.27,468.57,468.27,468.57,1700.0
2019-12-09 14:40:00,468.55,469.35,468.55,469.35,2140.0,468.55,469.35,468.55,469.35,2140.0
2019-12-09 14:45:00,469.52,469.59,469.07,469.08,3510.0,469.52,469.59,469.07,469.08,3510.0
2019-12-09 14:50:00,469.01,469.35,468.88,469.35,4018.0,469.01,469.35,468.88,469.35,4018.0
2019-12-09 14:55:00,469.5,469.5,469.28,469.35,2800.0,469.5,469.5,469.28,469.35,2800.0
2019-12-09 15:00:00,469.35,469.42,469.24,469.33,2789.0,469.35,469.42,469.24,469.33,2789.0
2019-12-09 15:05:00,469.33,469.4,469.29,469.3,1500.0,469.33,469.4,469.29,469.3,1500.0
2019-12-09 15:10:00,469.24,469.24,468.9,469.09,1110.0,469.24,469.24,468.9,469.09,1110.0
2019-12-09 15:15:00,469.14,469.39,469.11,469.19,3478.0,469.14,469.39,469.11,469.19,3478.0
2019-12-09 15:20:00,469.16,469.29,469.08,469.26,2700.0,469.16,469.29,469.08,469.26,2700.0
2019-12-09 15:25:00,469.25,469.43,469.2,469.42,4196.0,469.25,469.43,469.2,469.42,4196.0
2019-12-09 15:30:00,469.41,470.3,469.4,470.12,5497.0,469.41,470.3,469.4,470.12,5497.0
2019-12-09 15:35:00,469.99,469.99,469.51,469.51,6775.0,469.99,469.99,469.51,469.51,6775.0
2019-12-09 15:40:00,469.4,469.43,468.75,468.94,3640.0,469.4,469.43,468.75,468.94,3640.0
2019-12-09 15:45:00,468.82,468.94,468.25,468.87,4600.0,468.82,468.94,468.25,468.87,4600.0
2019-12-09 15:50:00,468.74,468.89,468.47,468.73,7634.0,468.74,468.89,468.47,468.73,7634.0
2019-12-09 15:55:00,468.75,468.99,468.6,468.65,15598.0,468.75,468.99,468.6,468.65,15598.0
2019-12-10 09:30:00,467.1,467.2,465.33,467.0,6634.0,467.1,467.2,465.33,467.0,6634.0
2019-12-10 09:35:00,467.0,468.66,466.79,468.13,3418.0,467.0,468.66,466.79,468.13,3418.0
2019-12-10 09:40:00,468.03,468.83,467.53,468.83,3915.0,468.03,468.83,467.53,468.83,3915.0
2019-12-10 09:45:00,468.95,469.7,467.78,467.78,4605.0,468.95,469.7,467.78,467.78,4605.0
2019-12-10 09:50:00,468.06,469.2,467.64,469.17,5754.0,468.06,469.2,467.64,469.17,5754.0
2019-12-10 09:55:00,469.2,469.2,467.26,467.26,4017.0,469.2,469.2,467.26,467.26,4017.0
2019-12-10 10:00:00,467.18,467.55,467.13,467.52,3061.0,467.18,467.55,467.13,467.52,3061.0
2019-12-10 10:05:00,467.56,467.87,467.19,467.58,4100.0,467.56,467.87,467.19,467.58,4100.0
2019-12-10 10:10:00,467.64,467.8,467.4,467.69,7214.0,467.64,467.8,467.4,467.69,7214.0
2019-12-10 10:15:00,467.92,467.92,467.3,467.54,12887.0,467.92,467.92,467.3,467.54,12887.0
2019-12-10 10:20:00,467.48,467.78,467.16,467.53,3717.0,467.48,467.78,467.16,467.53,3717.0
2019-12-10 10:25:00,467.53,467.93,467.53,467.71,1605.0,467.53,467.93,467.53,467.71,1605.0
2019-12-10 10:30:00,467.71,468.0,467.22,467.22,4512.0,467.71,468.0,467.22,467.22,4512.0
2019-12-10 10:35:00,467.31,468.22,467.3,468.13,3943.0,467.31,468.22,467.3,468.13,3943.0
2019-12-10 10:40:00,468.06,468.37,467.47,468.33,3963.0,468.06,468.37,467.47,468.33,3963.0
2019-12-10 10:45:00,468.33,468.72,468.27,468.57,6378.0,468.33,468.72,468.27,468.57,6378.0
2019-12-10 10:50:00,468.33,468.48,467.87,467.93,5407.0,468.33,468.48,467.87,467.93,5407.0
2019-12-10 10:55:00,467.58,467.79,467.04,467.29,2956.0,467.58,467.79,467.04,467.29,2956.0
2019-12-10 11:00:00,467.42,468.04,466.9,467.04,7622.0,467.42,468.04,466.9,467.04,7622.0
2019-12-10 11:05:00,467.07,467.13,466.28,466.43,23300.0,467.07,467.13,466.28,466.43,23300.0
2019-12-10 11:10:00,466.27,466.59,464.41,464.41,9239.0,466.27,466.59,464.41,464.41,9239.0
2019-12-10 11:15:00,464.65,465.1,464.09,465.1,7542.0,464.65,465.1,464.09,465.1,7542.0
2019-12-10 11:20:00,465.46,465.46,464.87,465.2,5549.0,465.46,465.46,464.87,465.2,5549.0
2019-12-10 11:25:00,465.14,465.44,464.41,465.44,5546.0,465.14,465.44,464.41,465.44,5546.0
2019-12-10 11:30:00,465.48,465.74,465.17,465.33,7987.0,465.48,465.74,465.17,465.33,7987.0
2019-12-10 11:35:00,465.25,465.42,464.62,465.2,8510.0,465.25,465.42,464.62,465.2,8510.0
2019-12-10 11:40:00,465.2,465.3,464.97,465.17,2230.0,465.2,465.3,464.97,465.17,2230.0
2019-12-10 11:45:00,465.12,465.67,465.04,465.47,5596.0,465.12,465.67,465.04,465.47,5596.0
2019-12-10 11:50:00,465.47,465.47,464.98,465.22,8107.0,465.47,465.47,464.98,465.22,8107.0
2019-12-10 11:55:00,465.2,465.22,464.8,464.88,4100.0,465.2,465.22,464.8,464.88,4100.0
2019-12-10 12:00:00,464.74,465.73,464.74,465.73,6100.0,464.74,465.73,464.74,465.73,6100.0
2019-12-10 12:05:00,465.8,466.38,465.73,466.36,4410.0,465.8,466.38,465.73,466.36,4410.0
2019-12-10 12:10:00,466.36,466.63,465.21,465.21,4583.0,466.36,466.63,465.21,465.21,4583.0
2019-12-10 12:15:00,465.33,465.71,465.26,465.61,3202.0,465.33,465.71,465.26,465.61,3202.0
2019-12-10 12:20:00,465.57,465.87,465.47,465.87,3900.0,465.57,465.87,465.47,465.87,3900.0
2019-12-10 12:25:00,465.97,466.08,465.5,465.5,2892.0,465.97,466.08,465.5,465.5,2892.0
2019-12-10 12:30:00,465.5,465.71,465.32,465.56,8097.0,465.5,465.71,465.32,465.56,8097.0
2019-12-10 12:35:00,465.65,465.75,465.42,465.75,3888.0,465.65,465.75,465.42,465.75,3888.0
2019-12-10 12:40:00,465.75,465.85,465.51,465.66,4160.0,465.75,465.85,465.51,465.66,4160.0
2019-12-10 12:45:00,465.65,465.65,465.14,465.31,3815.0,465.65,465.65,465.14,465.31,3815.0
2019-12-10 12:50:00,465.17,465.38,464.71,465.12,3709.0,465.17,465.38,464.71,465.12,3709.0
2019-12-10 12:55:00,465.09,465.19,464.9,465.1,3595.0,465.09,465.19,464.9,465.1,3595.0
2019-12-10 13:00:00,465.11,465.42,465.03,465.27,6309.0,465.11,465.42,465.03,465.27,6309.0
2019-12-10 13:05:00,465.19,465.43,464.86,465.43,2400.0,465.19,465.43,464.86,465.43,2400.0
2019-12-10 13:10:00,465.41,465.62,465.33,465.62,1400.0,465.41,465.62,465.33,465.62,1400.0
2019-12-10 13:15:00,465.62,465.71,465.51,465.61,2700.0,465.62,465.71,465.51,465.61,2700.0
2019-12-10 13:20:00,465.54,465.54,464.93,464.93,1700.0,465.54,465.54,464.93,464.93,1700.0
2019-12-10 13:25:00,465.05,465.33,464.99,465.33,2627.0,465.05,465.33,464.99,465.33,2627.0
2019-12-10 13:30:00,465.41,465.41,465.13,465.25,2123.0,465.41,465.41,465.13,465.25,2123.0
2019-12-10 13:35:00,465.25,465.29,465.05,465.26,3200.0,465.25,465.29,465.05,465.26,3200.0
2019-12-10 13:40:00,464.93,464.93,464.55,464.78,4842.0,464.93,464.93,464.55,464.78,4842.0
2019-12-10 13:45:00,464.86,464.86,464.64,464.68,2200.0,464.86,464.86,464.64,464.68,2200.0
2019-12-10 13:50:00,464.56,464.56,463.79,464.03,4512.0,464.56,464.56,463.79,464.03,4512.0
2019-12-10 13:55:00,463.93,464.18,463.82,464.15,1800.0,463.93,464.18,463.82,464.15,1800.0
2019-12-10 14:00:00,464.13,464.26,463.94,464.26,3720.0,464.13,464.26,463.94,464.26,3720.0
2019-12-10 14:05:00,464.21,464.29,464.13,464.2,3868.0,464.21,464.29,464.13,464.2,3868.0
2019-12-10 14:10:00,464.19,464.5,464.18,464.48,1500.0,464.19,464.5,464.18,464.48,1500.0
2019-12-10 14:15:00,464.46,464.59,464.38,464.47,5983.0,464.46,464.59,464.38,464.47,5983.0
2019-12-10 14:20:00,464.5,464.5,464.11,464.29,3698.0,464.5,464.5,464.11,464.29,3698.0
2019-12-10 14:25:00,464.19,464.19,463.94,463.94,7800.0,464.19,464.19,463.94,463.94,7800.0
2019-12-10 14:30:00,464.06,464.19,463.88,463.96,12827.0,464.06,464.19,463.88,463.96,12827.0
2019-12-10 14:35:00,464.04,464.15,463.53,463.54,4800.0,464.04,464.15,463.53,463.54,4800.0
2019-12-10 14:40:00,463.5,463.74,463.42,463.6,8918.0,463.5,463.74,463.42,463.6,8918.0
2019-12-10 14:45:00,463.61,463.62,463.03,463.26,7061.0,463.61,463.62,463.03,463.26,7061.0
2019-12-10 14:50:00,463.26,463.4,463.01,463.06,18240.0,463.26,463.4,463.01,463.06,18240.0
2019-12-10 14:55:00,463.1,463.12,462.61,462.65,3909.0,463.1,463.12,462.61,462.65,3909.0
2019-12-10 15:00:00,462.69,463.17,462.69,463.06,18349.0,462.69,463.17,462.69,463.06,18349.0
2019-12-10 15:05:00,463.14,463.16,462.87,463.07,8192.0,463.14,463.16,462.87,463.07,8192.0
2019-12-10 15:10:00,463.23,464.16,463.18,464.16,6900.0,463.23,464.16,463.18,464.16,6900.0
2019-12-10 15:15:00,464.09,464.1,463.63,463.74,7227.0,464.09,464.1,463.63,463.74,7227.0
2019-12-10 15:20:00,463.77,463.78,463.41,463.41,4800.0,463.77,463.78,463.41,463.41,4800.0
2019-12-10 15:25:00,463.4,463.42,462.8,462.84,9987.0,463.4,463.42,462.8,462.84,9987.0
2019-12-10 15:30:00,462.84,462.84,462.0,462.02,16363.0,462.84,462.84,462.0,462.02,16363.0
2019-12-10 15:35:00,461.99,462.03,461.46,461.46,15592.0,461.99,462.03,461.46,461.46,15592.0
2019-12-10 15:40:00,461.42,461.42,460.98,461.05,10258.0,461.42,461.42,460.98,461.05,10258.0
2019-12-10 15:45:00,460.95,461.07,460.47,461.07,14192.0,460.95,461.07,460.47,461.07,14192.0
2019-12-10 15:50:00,460.99,461.11,460.59,460.98,15736.0,460.99,461.11,460.59,460.98,15736.0
2019-12-10 15:55:00,460.95,461.89,460.87,461.76,30393.0,460.95,461.89,460.87,461.76,30393.0
2019-12-11 09:30:00,462.52,463.73,461.48,462.09,9106.0,462.52,463.73,461.48,462.09,9106.0
2019-12-11 09:35:00,461.43,462.86,461.42,462.63,2000.0,461.43,462.86,461.42,462.63,2000.0
2019-12-11 09:40:00,462.88,463.11,461.8,462.04,7724.0,462.88,463.11,461.8,462.04,7724.0
2019-12-11 09:45:00,462.57,462.87,461.74,462.79,8100.0,462.57,462.87,461.74,462.79,8100.0
2019-12-11 09:50:00,462.79,465.64,462.65,465.59,4018.0,462.79,465.64,462.65,465.59,4018.0
2019-12-11 09:55:00,465.59,465.93,465.11,465.59,11500.0,465.59,465.93,465.11,465.59,11500.0
2019-12-11 10:00:00,465.88,466.75,465.17,465.26,9815.0,465.88,466.75,465.17,465.26,9815.0
2019-12-11 10:05:00,465.17,466.15,465.17,465.81,12926.0,465.17,466.15,465.17,465.81,12926.0
2019-12-11 10:10:00,465.81,466.56,465.33,466.38,9295.0,465.81,466.56,465.33,466.38,9295.0
2019-12-11 10:15:00,466.24,466.46,466.12,466.31,2400.0,466.24,466.46,466.12,466.31,2400.0
2019-12-11 10:20:00,466.45,466.99,466.16,466.32,5236.0,466.45,466.99,466.16,466.32,5236.0
2019-12-11 10:25:00,466.25,466.4,465.87,465.97,6886.0,466.25,466.4,465.87,465.97,6886.0
2019-12-11 10:30:00,465.86,466.36,465.76,466.01,5916.0,465.86,466.36,465.76,466.01,5916.0
2019-12-11 10:35:00,466.04,466.33,465.81,466.32,4263.0,466.04,466.33,465.81,466.32,4263.0
2019-12-11 10:40:00,466.32,467.32,466.22,467.23,5524.0,466.32,467.32,466.22,467.23,5524.0
2019-12-11 10:45:00,467.25,467.27,465.52,465.52,9434.0,467.25,467.27,465.52,465.52,9434.0
2019-12-11 10:50:00,465.66,466.44,465.65,466.1,8416.0,465.66,466.44,465.65,466.1,8416.0
2019-12-11 10:55:00,466.03,466.81,466.0,466.81,5124.0,466.03,466.81,466.0,466.81,5124.0
2019-12-11 11:00:00,466.75,466.75,465.56,465.91,9257.0,466.75,466.75,465.56,465.91,9257.0
2019-12-11 11:05:00,465.87,466.31,465.86,466.02,5282.0,465.87,466.31,465.86,466.02,5282.0
2019-12-11 11:10:00,466.17,466.65,465.96,466.36,5735.0,466.17,466.65,465.96,466.36,5735.0
2019-12-11 11:15:00,466.31,466.67,466.31,466.5,3716.0,466.31,466.67,466.31,466.5,3716.0
2019-12-11 11:20:00,466.46,466.46,466.07,466.23,4700.0,466.46,466.46,466.07,466.23,4700.0
2019-12-11 11:25:00,466.18,466.43,466.09,466.16,5796.0,466.18,466.43,466.09,466.16,5796.0
2019-12-11 11:30:00,466.13,466.27,465.54,465.54,16140.0,466.13,466.27,465.54,465.54,16140.0
2019-12-11 11:35:00,465.45,465.52,464.92,465.52,8603.0,465.45,465.52,464.92,465.52,8603.0
2019-12-11 11:40:00,465.54,465.71,464.92,464.92,3952.0,465.54,465.71,464.92,464.92,3952.0
2019-12-11 11:45:00,464.95,465.16,464.95,465.16,2738.0,464.95,465.16,464.95,465.16,2738.0
2019-12-11 11:50:00,465.22,465.34,464.98,465.34,4082.0,465.22,465.34,464.98,465.34,4082.0
2019-12-11 11:55:00,465.45,465.46,464.45,464.45,4392.0,465.45,465.46,464.45,464.45,4392.0
2019-12-11 12:00:00,464.42,464.73,464.38,464.62,5634.0,464.42,464.73,464.38,464.62,5634.0
2019-12-11 12:05:00,464.6,464.71,464.31,464.31,2558.0,464.6,464.71,464.31,464.31,2558.0
2019-12-11 12:10:00,464.2,464.52,464.1,464.1,2309.0,464.2,464.52,464.1,464.1,2309.0
2019-12-11 12:15:00,464.12,464.12,463.81,464.07,2766.0,464.12,464.12,463.81,464.07,2766.0
2019-12-11 12:20:00,463.86,464.41,463.86,464.34,3083.0,463.86,464.41,463.86,464.34,3083.0
2019-12-11 12:25:00,464.23,464.34,463.97,464.18,4229.0,464.23,464.34,463.97,464.18,4229.0
2019-12-11 12:30:00,464.09,464.23,464.03,464.23,1590.0,464.09,464.23,464.03,464.23,1590.0
2019-12-11 12:35:00,464.08,464.55,464.08,464.55,2850.0,464.08,464.55,464.08,464.55,2850.0
2019-12-11 12:40:00,464.57,464.93,464.57,464.85,3400.0,464.57,464.93,464.57,464.85,3400.0
2019-12-11 12:45:00,464.83,464.83,464.28,464.62,7012.0,464.83,464.83,464.28,464.62,7012.0
2019-12-11 12:50:00,464.65,464.73,464.61,464.71,2247.0,464.65,464.73,464.61,464.71,2247.0
2019-12-11 12:55:00,464.67,464.82,464.52,464.69,2800.0,464.67,464.82,464.52,464.69,2800.0
2019-12-11 13:00:00,464.62,464.99,464.61,464.99,2010.0,464.62,464.99,464.61,464.99,2010.0
2019-12-11 13:05:00,465.01,465.01,464.87,464.91,3834.0,465.01,465.01,464.87,464.91,3834.0
2019-12-11 13:10:00,465.02,465.27,465.02,465.26,2100.0,465.02,465.27,465.02,465.26,2100.0
2019-12-11 13:15:00,465.26,465.59,465.23,465.59,3905.0,465.26,465.59,465.23,465.59,3905.0
2019-12-11 13:20:00,465.6,465.6,465.41,465.41,3621.0,465.6,465.6,465.41,465.41,3621.0
2019-12-11 13:25:00,465.42,465.72,465.39,465.63,3920.0,465.42,465.72,465.39,465.63,3920.0
2019-12-11 13:30:00,465.71,465.84,465.51,465.56,2510.0,465.71,465.84,465.51,465.56,2510.0
2019-12-11 13:35:00,465.52,465.52,464.99,465.06,2500.0,465.52,465.52,464.99,465.06,2500.0
2019-12-11 13:40:00,465.09,465.09,464.76,464.77,2183.0,465.09,465.09,464.76,464.77,2183.0
2019-12-11 13:45:00,464.87,465.38,464.78,465.38,2200.0,464.87,465.38,464.78,465.38,2200.0
2019-12-11 13:50:00,465.26,465.3,464.74,465.02,2800.0,465.26,465.3,464.74,465.02,2800.0
2019-12-11 13:55:00,464.98,464.99,464.85,464.85,900.0,464.98,464.99,464.85,464.85,900.0
2019-12-11 14:00:00,464.85,464.85,464.58,464.66,3615.0,464.85,464.85,464.58,464.66,3615.0
2019-12-11 14:05:00,464.57,465.28,464.57,465.28,4000.0,464.57,465.28,464.57,465.28,4000.0
2019-12-11 14:10:00,465.25,465.31,465.02,465.02,2025.0,465.25,465.31,465.02,465.02,2025.0
2019-12-11 14:15:00,465.02,465.36,465.0,465.27,3508.0,465.02,465.36,465.0,465.27,3508.0
2019-12-11 14:20:00,465.23,465.53,465.14,465.47,3800.0,465.23,465.53,465.14,465.47,3800.0
2019-12-11 14:25:00,465.49,465.73,465.32,465.73,4079.0,465.49,465.73,465.32,465.73,4079.0
2019-12-11 14:30:00,465.64,465.95,465.61,465.77,5837.0,465.64,465.95,465.61,465.77,5837.0
2019-12-11 14:35:00,465.55,465.85,465.31,465.75,15270.0,465.55,465.85,465.31,465.75,15270.0
2019-12-11 14:40:00,465.74,466.12,465.59,465.84,6188.0,465.74,466.12,465.59,465.84,6188.0
2019-12-11 14:45:00,465.98,465.99,465.71,465.91,5289.0,465.98,465.99,465.71,465.91,5289.0
2019-12-11 14:50:00,465.99,466.21,465.8,465.96,3198.0,465.99,466.21,465.8,465.96,3198.0
2019-12-11 14:55:00,466.18,466.27,466.08,466.12,3416.0,466.18,466.27,466.08,466.12,3416.0
2019-12-11 15:00:00,466.26,466.56,466.26,466.33,4234.0,466.26,466.56,466.26,466.33,4234.0
2019-12-11 15:05:00,466.26,466.94,466.19,466.94,8385.0,466.26,466.94,466.19,466.94,8385.0
2019-12-11 15:10:00,467.05,467.09,466.39,466.8,17690.0,467.05,467.09,466.39,466.8,17690.0
2019-12-11 15:15:00,466.7,467.02,466.69,467.02,11607.0,466.7,467.02,466.69,467.02,11607.0
2019-12-11 15:20:00,467.0,467.02,466.67,466.88,8782.0,467.0,467.02,466.67,466.88,8782.0
2019-12-11 15:25:00,466.87,467.21,466.85,467.14,6388.0,466.87,467.21,466.85,467.14,6388.0
2019-12-11 15:30:00,467.14,467.14,466.41,466.66,34584.0,467.14,467.14,466.41,466.66,34584.0
2019-12-11 15:35:00,466.6,466.91,466.15,466.23,8001.0,466.6,466.91,466.15,466.23,8001.0
2019-12-11 15:40:00,466.15,466.15,465.76,465.76,4318.0,466.15,466.15,465.76,465.76,4318.0
2019-12-11 15:45:00,465.71,465.87,465.3,465.4,6077.0,465.71,465.87,465.3,465.4,6077.0
2019-12-11 15:50:00,465.49,466.11,465.49,466.1,11872.0,465.49,466.11,465.49,466.1,11872.0
2019-12-11 15:55:00,466.36,466.41,465.7,465.75,32727.0,466.36,466.41,465.7,465.75,32727.0
2019-12-12 09:30:00,466.7,467.5,466.23,466.23,5858.0,466.7,467.5,466.23,466.23,5858.0
2019-12-12 09:35:00,466.35,470.16,466.34,470.0,3720.0,466.35,470.16,466.34,470.0,3720.0
2019-12-12 09:40:00,470.12,471.12,469.81,470.84,6518.0,470.12,471.12,469.81,470.84,6518.0
2019-12-12 09:45:00,471.21,471.21,469.8,470.2,3537.0,471.21,471.21,469.8,470.2,3537.0
2019-12-12 09:50:00,470.28,470.78,470.25,470.75,2800.0,470.28,470.78,470.25,470.75,2800.0
2019-12-12 09:55:00,470.75,470.75,470.11,470.13,2085.0,470.75,470.75,470.11,470.13,2085.0
2019-12-12 10:00:00,470.5,471.78,470.47,471.42,4419.0,470.5,471.78,470.47,471.42,4419.0
2019-12-12 10:05:00,472.22,472.34,471.74,471.95,5740.0,472.22,472.34,471.74,471.95,5740.0
2019-12-12 10:10:00,472.01,472.16,471.49,471.99,4945.0,472.01,472.16,471.49,471.99,4945.0
2019-12-12 10:15:00,472.25,472.67,472.13,472.44,4341.0,472.25,472.67,472.13,472.44,4341.0
2019-12-12 10:20:00,472.69,472.93,471.65,471.9,6636.0,472.69,472.93,471.65,471.9,6636.0
2019-12-12 10:25:00,471.94,472.06,471.02,471.75,6250.0,471.94,472.06,471.02,471.75,6250.0
2019-12-12 10:30:00,471.53,471.64,470.86,471.14,4400.0,471.53,471.64,470.86,471.14,4400.0
2019-12-12 10:35:00,471.04,471.2,470.23,470.71,3213.0,471.04,471.2,470.23,470.71,3213.0
2019-12-12 10:40:00,470.79,471.19,470.36,470.36,4400.0,470.79,471.19,470.36,470.36,4400.0
2019-12-12 10:45:00,470.43,470.43,469.46,469.64,2548.0,470.43,470.43,469.46,469.64,2548.0
2019-12-12 10:50:00,469.39,469.54,469.22,469.3,2800.0,469.39,469.54,469.22,469.3,2800.0
2019-12-12 10:55:00,469.41,470.25,469.41,469.82,5858.0,469.41,470.25,469.41,469.82,5858.0
2019-12-12 11:00:00,470.01,470.08,468.92,468.92,3307.0,470.01,470.08,468.92,468.92,3307.0
2019-12-12 11:05:00,468.95,468.96,468.3,468.3,1400.0,468.95,468.96,468.3,468.3,1400.0
2019-12-12 11:10:00,468.1,468.61,467.03,467.04,4208.0,468.1,468.61,467.03,467.04,4208.0
2019-12-12 11:15:00,466.64,467.0,466.5,466.76,16628.0,466.64,467.0,466.5,466.76,16628.0
2019-12-12 11:20:00,466.9,467.0,466.41,466.44,5603.0,466.9,467.0,466.41,466.44,5603.0
2019-12-12 11:25:00,466.3,466.3,465.64,465.86,5401.0,466.3,466.3,465.64,465.86,5401.0
2019-12-12 11:30:00,466.0,466.22,465.68,465.94,2415.0,466.0,466.22,465.68,465.94,2415.0
2019-12-12 11:35:00,465.86,466.07,465.79,466.0,4600.0,465.86,466.07,465.79,466.0,4600.0
2019-12-12 11:40:00,465.94,465.94,465.01,465.5,5642.0,465.94,465.94,465.01,465.5,5642.0
2019-12-12 11:45:00,465.5,465.58,465.29,465.41,3730.0,465.5,465.58,465.29,465.41,3730.0
2019-12-12 11:50:00,465.45,466.1,465.45,465.74,5180.0,465.45,466.1,465.45,465.74,5180.0
2019-12-12 11:55:00,465.57,466.06,465.18,466.01,2362.0,465.57,466.06,465.18,466.01,2362.0
2019-12-12 12:00:00,465.82,466.11,465.81,465.81,4568.0,465.82,466.11,465.81,465.81,4568.0
2019-12-12 12:05:00,465.72,466.3,465.72,466.3,3404.0,465.72,466.3,465.72,466.3,3404.0
2019-12-12 12:10:00,466.32,466.32,465.91,465.98,2951.0,466.32,466.32,465.91,465.98,2951.0
2019-12-12 12:15:00,466.21,466.28,465.91,465.97,2220.0,466.21,466.28,465.91,465.97,2220.0
2019-12-12 12:20:00,465.92,465.92,465.17,465.18,4001.0,465.92,465.92,465.17,465.18,4001.0
2019-12-12 12:25:00,464.97,465.34,464.88,465.19,3234.0,464.97,465.34,464.88,465.19,3234.0
2019-12-12 12:30:00,465.27,466.36,465.24,466.17,10714.0,465.27,466.36,465.24,466.17,10714.0
2019-12-12 12:35:00,466.33,467.4,466.33,466.5,9004.0,466.33,467.4,466.33,466.5,9004.0
2019-12-12 12:40:00,466.5,466.51,466.33,466.42,2025.0,466.5,466.51,466.33,466.42,2025.0
2019-12-12 12:45:00,466.41,467.0,466.31,466.75,5162.0,466.41,467.0,466.31,466.75,5162.0
2019-12-12 12:50:00,466.77,467.21,466.77,467.06,5392.0,466.77,467.21,466.77,467.06,5392.0
2019-12-12 12:55:00,467.0,467.0,466.28,466.39,1300.0,467.0,467.0,466.28,466.39,1300.0
2019-12-12 13:00:00,466.2,467.19,466.2,467.19,5603.0,466.2,467.19,466.2,467.19,5603.0
2019-12-12 13:05:00,467.04,467.63,467.04,467.44,3099.0,467.04,467.63,467.04,467.44,3099.0
2019-12-12 13:10:00,467.59,467.92,467.59,467.81,3877.0,467.59,467.92,467.59,467.81,3877.0
2019-12-12 13:15:00,467.81,467.86,467.61,467.78,2700.0,467.81,467.86,467.61,467.78,2700.0
2019-12-12 13:20:00,467.73,467.78,467.57,467.63,5958.0,467.73,467.78,467.57,467.63,5958.0
2019-12-12 13:25:00,467.64,468.0,467.5,467.84,19773.0,467.64,468.0,467.5,467.84,19773.0
2019-12-12 13:30:00,467.87,467.89,467.32,467.85,12618.0,467.87,467.89,467.32,467.85,12618.0
2019-12-12 13:35:00,467.72,467.93,467.64,467.64,5906.0,467.72,467.93,467.64,467.64,5906.0
2019-12-12 13:40:00,467.72,467.72,467.59,467.69,5009.0,467.72,467.72,467.59,467.69,5009.0
2019-12-12 13:45:00,467.65,467.78,467.56,467.76,8442.0,467.65,467.78,467.56,467.76,8442.0
2019-12-12 13:50:00,467.87,467.99,467.75,467.83,2305.0,467.87,467.99,467.75,467.83,2305.0
2019-12-12 13:55:00,467.88,467.99,467.75,467.96,1400.0,467.88,467.99,467.75,467.96,1400.0
2019-12-12 14:00:00,468.13,468.23,468.04,468.12,2622.0,468.13,468.23,468.04,468.12,2622.0
2019-12-12 14:05:00,468.04,468.35,468.04,468.08,2373.0,468.04,468.35,468.04,468.08,2373.0
2019-12-12 14:10:00,468.08,468.24,467.71,468.1,5156.0,468.08,468.24,467.71,468.1,5156.0
2019-12-12 14:15:00,468.18,468.32,468.17,468.32,700.0,468.18,468.32,468.17,468.32,700.0
2019-12-12 14:20:00,468.22,468.5,468.06,468.21,3456.0,468.22,468.5,468.06,468.21,3456.0
2019-12-12 14:25:00,468.17,468.44,468.16,468.4,2363.0,468.17,468.44,468.16,468.4,2363.0
2019-12-12 14:30:00,468.5,470.22,468.47,470.21,7984.0,468.5,470.22,468.47,470.21,7984.0
2019-12-12 14:35:00,470.2,470.2,469.0,469.26,5483.0,470.2,470.2,469.0,469.26,5483.0
2019-12-12 14:40:00,469.35,469.58,468.85,468.9,3824.0,469.35,469.58,468.85,468.9,3824.0
2019-12-12 14:45:00,468.86,469.09,468.34,468.34,2626.0,468.86,469.09,468.34,468.34,2626.0
2019-12-12 14:50:00,468.5,468.69,468.32,468.69,3852.0,468.5,468.69,468.32,468.69,3852.0
2019-12-12 14:55:00,468.84,469.49,468.71,469.48,3413.0,468.84,469.49,468.71,469.48,3413.0
2019-12-12 15:00:00,469.47,469.54,468.79,468.83,4211.0,469.47,469.54,468.79,468.83,4211.0
2019-12-12 15:05:00,468.95,469.05,468.69,468.69,4132.0,468.95,469.05,468.69,468.69,4132.0
2019-12-12 15:10:00,468.61,468.63,468.04,468.06,1668.0,468.61,468.63,468.04,468.06,1668.0
2019-12-12 15:15:00,468.05,468.37,467.98,468.27,3139.0,468.05,468.37,467.98,468.27,3139.0
2019-12-12 15:20:00,468.3,468.5,468.15,468.16,7701.0,468.3,468.5,468.15,468.16,7701.0
2019-12-12 15:25:00,467.97,468.52,467.95,468.47,3655.0,467.97,468.52,467.95,468.47,3655.0
2019-12-12 15:30:00,468.5,469.36,468.45,468.94,15764.0,468.5,469.36,468.45,468.94,15764.0
2019-12-12 15:35:00,468.89,468.89,468.29,468.29,5165.0,468.89,468.89,468.29,468.29,5165.0
2019-12-12 15:40:00,468.04,468.71,468.04,468.71,12291.0,468.04,468.71,468.04,468.71,12291.0
2019-12-12 15:45:00,468.71,469.23,468.69,468.97,13512.0,468.71,469.23,468.69,468.97,13512.0
2019-12-12 15:50:00,469.03,469.57,469.01,469.32,61267.0,469.03,469.57,469.01,469.32,61267.0
2019-12-12 15:55:00,469.32,469.82,469.1,469.62,96055.0,469.32,469.82,469.1,469.62,96055.0
2019-12-13 09:30:00,467.28,469.73,465.85,469.57,10960.0,467.28,469.73,465.85,469.57,10960.0
2019-12-13 09:35:00,469.95,471.44,469.16,471.15,4683.0,469.95,471.44,469.16,471.15,4683.0
2019-12-13 09:40:00,471.71,472.99,471.53,472.99,2678.0,471.71,472.99,471.53,472.99,2678.0
2019-12-13 09:45:00,472.63,473.61,472.63,473.18,3100.0,472.63,473.61,472.63,473.18,3100.0
2019-12-13 09:50:00,473.06,474.12,472.95,474.12,4832.0,473.06,474.12,472.95,474.12,4832.0
2019-12-13 09:55:00,474.2,474.63,474.02,474.37,6085.0,474.2,474.63,474.02,474.37,6085.0
2019-12-13 10:00:00,474.24,476.62,473.72,476.57,15016.0,474.24,476.62,473.72,476.57,15016.0
2019-12-13 10:05:00,476.6,476.6,474.82,475.6,8191.0,476.6,476.6,474.82,475.6,8191.0
2019-12-13 10:10:00,475.89,475.89,474.8,474.81,7408.0,475.89,475.89,474.8,474.81,7408.0
2019-12-13 10:15:00,475.12,476.62,475.12,476.07,19211.0,475.12,476.62,475.12,476.07,19211.0
2019-12-13 10:20:00,475.93,476.93,475.93,476.82,7962.0,475.93,476.93,475.93,476.82,7962.0
2019-12-13 10:25:00,476.46,477.53,476.14,476.57,5770.0,476.46,477.53,476.14,476.57,5770.0
2019-12-13 10:30:00,475.99,477.03,475.93,476.47,12164.0,475.99,477.03,475.93,476.47,12164.0
2019-12-13 10:35:00,476.43,478.0,476.31,477.45,5747.0,476.43,478.0,476.31,477.45,5747.0
2019-12-13 10:40:00,477.56,478.07,476.59,476.88,9755.0,477.56,478.07,476.59,476.88,9755.0
2019-12-13 10:45:00,476.96,477.73,476.31,476.31,6447.0,476.96,477.73,476.31,476.31,6447.0
2019-12-13 10:50:00,476.44,476.46,474.69,475.05,5358.0,476.44,476.46,474.69,475.05,5358.0
2019-12-13 10:55:00,474.87,475.04,474.23,474.3,3103.0,474.87,475.04,474.23,474.3,3103.0
2019-12-13 11:00:00,474.25,474.95,474.02,474.66,6313.0,474.25,474.95,474.02,474.66,6313.0
2019-12-13 11:05:00,474.79,475.33,474.79,475.17,3614.0,474.79,475.33,474.79,475.17,3614.0
2019-12-13 11:10:00,475.25,475.79,475.15,475.67,6901.0,475.25,475.79,475.15,475.67,6901.0
2019-12-13 11:15:00,475.6,475.84,474.97,475.33,8958.0,475.6,475.84,474.97,475.33,8958.0
2019-12-13 11:20:00,475.34,475.34,474.49,475.18,17682.0,475.34,475.34,474.49,475.18,17682.0
2019-12-13 11:25:00,474.69,475.18,474.69,474.97,11314.0,474.69,475.18,474.69,474.97,11314.0
2019-12-13 11:30:00,474.97,475.17,474.57,475.14,10822.0,474.97,475.17,474.57,475.14,10822.0
2019-12-13 11:35:00,475.14,475.25,473.66,474.01,5700.0,475.14,475.25,473.66,474.01,5700.0
2019-12-13 11:40:00,474.05,474.05,473.64,473.64,1403.0,474.05,474.05,473.64,473.64,1403.0
2019-12-13 11:45:00,473.67,474.74,473.67,474.68,4555.0,473.67,474.74,473.67,474.68,4555.0
2019-12-13 11:50:00,474.81,475.01,473.99,474.16,3319.0,474.81,475.01,473.99,474.16,3319.0
2019-12-13 11:55:00,474.24,474.38,473.26,473.55,3233.0,474.24,474.38,473.26,473.55,3233.0
2019-12-13 12:00:00,473.55,474.03,473.55,474.01,3500.0,473.55,474.03,473.55,474.01,3500.0
2019-12-13 12:05:00,474.14,474.36,474.08,474.22,3684.0,474.14,474.36,474.08,474.22,3684.0
2019-12-13 12:10:00,474.44,474.73,474.44,474.54,2883.0,474.44,474.73,474.44,474.54,2883.0
2019-12-13 12:15:00,474.43,474.74,474.22,474.74,3000.0,474.43,474.74,474.22,474.74,3000.0
2019-12-13 12:20:00,475.05,475.05,474.75,474.99,1208.0,475.05,475.05,474.75,474.99,1208.0
2019-12-13 12:25:00,475.04,475.05,474.88,474.9,1500.0,475.04,475.05,474.88,474.9,1500.0
2019-12-13 12:30:00,474.84,475.05,474.79,474.83,2400.0,474.84,475.05,474.79,474.83,2400.0
2019-12-13 12:35:00,474.83,474.91,474.45,474.53,2906.0,474.83,474.91,474.45,474.53,2906.0
2019-12-13 12:40:00,474.49,474.71,474.47,474.5,1500.0,474.49,474.71,474.47,474.5,1500.0
2019-12-13 12:45:00,474.64,474.92,474.18,474.22,4020.0,474.64,474.92,474.18,474.22,4020.0
2019-12-13 12:50:00,474.32,474.44,474.28,474.34,1426.0,474.32,474.44,474.28,474.34,1426.0
2019-12-13 12:55:00,474.21,474.96,474.19,474.91,2455.0,474.21,474.96,474.19,474.91,2455.0
2019-12-13 13:00:00,475.14,475.26,475.01,475.05,1004.0,475.14,475.26,475.01,475.05,1004.0
2019-12-13 13:05:00,475.12,475.14,474.96,475.14,2450.0,475.12,475.14,474.96,475.14,2450.0
2019-12-13 13:10:00,475.17,475.28,475.05,475.06,500.0,475.17,475.28,475.05,475.06,500.0
2019-12-13 13:15:00,475.06,475.14,474.98,475.14,3159.0,475.06,475.14,474.98,475.14,3159.0
2019-12-13 13:20:00,475.36,475.64,475.23,475.23,7662.0,475.36,475.64,475.23,475.23,7662.0
2019-12-13 13:25:00,475.21,475.21,474.65,474.65,900.0,475.21,475.21,474.65,474.65,900.0
2019-12-13 13:30:00,474.75,475.14,474.35,474.35,4576.0,474.75,475.14,474.35,474.35,4576.0
2019-12-13 13:35:00,474.51,475.0,474.5,474.98,7235.0,474.51,475.0,474.5,474.98,7235.0
2019-12-13 13:40:00,475.03,475.28,474.98,475.14,1502.0,475.03,475.28,474.98,475.14,1502.0
2019-12-13 13:45:00,475.08,475.33,474.94,475.33,3231.0,475.08,475.33,474.94,475.33,3231.0
2019-12-13 13:50:00,475.4,475.58,475.4,475.53,2638.0,475.4,475.58,475.4,475.53,2638.0
2019-12-13 13:55:00,475.5,475.7,475.21,475.7,1607.0,475.5,475.7,475.21,475.7,1607.0
2019-12-13 14:00:00,475.63,476.31,475.54,476.31,6219.0,475.63,476.31,475.54,476.31,6219.0
2019-12-13 14:05:00,476.16,476.52,476.15,476.52,2935.0,476.16,476.52,476.15,476.52,2935.0
2019-12-13 14:10:00,476.62,476.62,476.13,476.13,2600.0,476.62,476.62,476.13,476.13,2600.0
2019-12-13 14:15:00,476.27,476.99,476.27,476.99,4153.0,476.27,476.99,476.27,476.99,4153.0
2019-12-13 14:20:00,477.04,477.41,476.73,476.73,6070.0,477.04,477.41,476.73,476.73,6070.0
2019-12-13 14:25:00,476.78,476.89,476.56,476.74,5302.0,476.78,476.89,476.56,476.74,5302.0
2019-12-13 14:30:00,476.74,476.81,476.06,476.06,4999.0,476.74,476.81,476.06,476.06,4999.0
2019-12-13 14:35:00,476.1,476.67,475.96,476.31,7972.0,476.1,476.67,475.96,476.31,7972.0
2019-12-13 14:40:00,476.29,476.6,476.2,476.48,5474.0,476.29,476.6,476.2,476.48,5474.0
2019-12-13 14:45:00,476.45,476.7,476.35,476.65,5940.0,476.45,476.7,476.35,476.65,5940.0
2019-12-13 14:50:00,476.77,477.05,476.3,476.3,8001.0,476.77,477.05,476.3,476.3,8001.0
2019-12-13 14:55:00,476.19,476.88,476.01,476.52,5661.0,476.19,476.88,476.01,476.52,5661.0
2019-12-13 15:00:00,476.59,476.99,476.59,476.81,3636.0,476.59,476.99,476.59,476.81,3636.0
2019-12-13 15:05:00,476.69,476.76,476.52,476.53,5158.0,476.69,476.76,476.52,476.53,5158.0
2019-12-13 15:10:00,476.53,476.72,476.14,476.54,6950.0,476.53,476.72,476.14,476.54,6950.0
2019-12-13 15:15:00,476.69,476.69,476.16,476.18,10326.0,476.69,476.69,476.16,476.18,10326.0
2019-12-13 15:20:00,476.15,476.48,476.14,476.19,14090.0,476.15,476.48,476.14,476.19,14090.0
2019-12-13 15:25:00,476.23,476.64,476.22,476.44,15949.0,476.23,476.64,476.22,476.44,15949.0
2019-12-13 15:30:00,476.44,476.63,476.22,476.54,34771.0,476.44,476.63,476.22,476.54,34771.0
2019-12-13 15:35:00,476.56,477.55,476.53,477.53,15351.0,476.56,477.55,476.53,477.53,15351.0
2019-12-13 15:40:00,477.56,477.56,475.44,475.66,15450.0,477.56,477.56,475.44,475.66,15450.0
2019-12-13 15:45:00,475.76,475.76,474.8,474.8,93848.0,475.76,475.76,474.8,474.8,93848.0
2019-12-13 15:50:00,474.77,475.35,474.17,474.21,21768.0,474.77,475.35,474.17,474.21,21768.0
2019-12-13 15:55:00,474.29,475.43,474.23,475.27,42300.0,474.29,475.43,474.23,475.27,42300.0
2019-12-16 09:30:00,477.87,478.84,476.69,476.74,11960.0,477.87,478.84,476.69,476.74,11960.0
2019-12-16 09:35:00,476.74,476.74,474.33,474.5,20412.0,476.74,476.74,474.33,474.5,20412.0
2019-12-16 09:40:00,474.26,474.26,472.29,472.59,14392.0,474.26,474.26,472.29,472.59,14392.0
2019-12-16 09:45:00,472.59,474.34,472.51,474.03,10743.0,472.59,474.34,472.51,474.03,10743.0
2019-12-16 09:50:00,473.89,475.46,473.63,475.24,1400.0,473.89,475.46,473.63,475.24,1400.0
2019-12-16 09:55:00,475.1,477.34,475.1,477.34,4721.0,475.1,477.34,475.1,477.34,4721.0
2019-12-16 10:00:00,477.25,477.47,475.82,475.82,6100.0,477.25,477.47,475.82,475.82,6100.0
2019-12-16 10:05:00,475.86,475.86,473.22,473.49,9659.0,475.86,475.86,473.22,473.49,9659.0
2019-12-16 10:10:00,473.22,473.22,471.91,472.64,5917.0,473.22,473.22,471.91,472.64,5917.0
2019-12-16 10:15:00,472.77,472.87,471.5,472.44,6379.0,472.77,472.87,471.5,472.44,6379.0
2019-12-16 10:20:00,472.67,472.89,472.04,472.04,7604.0,472.67,472.89,472.04,472.04,7604.0
2019-12-16 10:25:00,472.12,473.1,472.12,472.31,6476.0,472.12,473.1,472.12,472.31,6476.0
2019-12-16 10:30:00,472.45,472.66,471.7,472.64,4657.0,472.45,472.66,471.7,472.64,4657.0
2019-12-16 10:35:00,472.63,472.76,471.82,471.92,7196.0,472.63,472.76,471.82,471.92,7196.0
2019-12-16 10:40:00,471.62,471.96,471.39,471.78,4000.0,471.62,471.96,471.39,471.78,4000.0
2019-12-16 10:45:00,471.75,471.75,469.59,469.6,4408.0,471.75,471.75,469.59,469.6,4408.0
2019-12-16 10:50:00,469.86,470.44,469.58,470.27,5957.0,469.86,470.44,469.58,470.27,5957.0
2019-12-16 10:55:00,470.63,471.2,470.47,471.04,2685.0,470.63,471.2,470.47,471.04,2685.0
2019-12-16 11:00:00,471.65,472.49,471.65,471.92,3968.0,471.65,472.49,471.65,471.92,3968.0
2019-12-16 11:05:00,472.14,472.5,471.94,472.5,4615.0,472.14,472.5,471.94,472.5,4615.0
2019-12-16 11:10:00,472.7,472.7,471.92,472.14,5661.0,472.7,472.7,471.92,472.14,5661.0
2019-12-16 11:15:00,471.96,472.18,471.43,472.06,3475.0,471.96,472.18,471.43,472.06,3475.0
2019-12-16 11:20:00,471.95,472.69,471.95,472.61,4987.0,471.95,472.69,471.95,472.61,4987.0
2019-12-16 11:25:00,472.55,472.55,471.7,471.83,3149.0,472.55,472.55,471.7,471.83,3149.0
2019-12-16 11:30:00,471.63,472.69,471.63,472.35,6056.0,471.63,472.69,471.63,472.35,6056.0
2019-12-16 11:35:00,472.42,472.6,472.11,472.54,5919.0,472.42,472.6,472.11,472.54,5919.0
2019-12-16 11:40:00,472.36,472.36,471.7,472.28,6288.0,472.36,472.36,471.7,472.28,6288.0
2019-12-16 11:45:00,472.02,472.59,471.9,472.48,6402.0,472.02,472.59,471.9,472.48,6402.0
2019-12-16 11:50:00,472.22,472.74,472.2,472.64,2855.0,472.22,472.74,472.2,472.64,2855.0
2019-12-16 11:55:00,472.54,472.74,471.67,471.67,4946.0,472.54,472.74,471.67,471.67,4946.0
2019-12-16 12:00:00,471.94,472.39,471.94,472.31,6114.0,471.94,472.39,471.94,472.31,6114.0
2019-12-16 12:05:00,472.29,472.39,471.66,472.39,2112.0,472.29,472.39,471.66,472.39,2112.0
2019-12-16 12:10:00,472.38,472.62,472.08,472.22,10072.0,472.38,472.62,472.08,472.22,10072.0
2019-12-16 12:15:00,472.16,472.19,471.65,471.77,3905.0,472.16,472.19,471.65,471.77,3905.0
2019-12-16 12:20:00,471.82,471.9,471.68,471.79,5408.0,471.82,471.9,471.68,471.79,5408.0
2019-12-16 12:25:00,471.43,471.77,471.43,471.52,5113.0,471.43,471.77,471.43,471.52,5113.0
2019-12-16 12:30:00,471.5,471.57,471.21,471.22,6060.0,471.5,471.57,471.21,471.22,6060.0
2019-12-16 12:35:00,471.3,471.63,471.09,471.47,3809.0,471.3,471.63,471.09,471.47,3809.0
2019-12-16 12:40:00,471.54,471.54,471.08,471.13,1800.0,471.54,471.54,471.08,471.13,1800.0
2019-12-16 12:45:00,471.03,471.5,471.0,471.27,4800.0,471.03,471.5,471.0,471.27,4800.0
2019-12-16 12:50:00,470.96,471.32,470.94,471.23,2400.0,470.96,471.32,470.94,471.23,2400.0
2019-12-16 12:55:00,471.28,471.43,471.15,471.26,2800.0,471.28,471.43,471.15,471.26,2800.0
2019-12-16 13:00:00,471.33,471.97,471.32,471.9,3533.0,471.33,471.97,471.32,471.9,3533.0
2019-12-16 13:05:00,471.81,471.88,471.3,471.75,5118.0,471.81,471.88,471.3,471.75,5118.0
2019-12-16 13:10:00,471.73,471.87,471.69,471.73,2329.0,471.73,471.87,471.69,471.73,2329.0
2019-12-16 13:15:00,471.69,472.01,471.69,472.01,1800.0,471.69,472.01,471.69,472.01,1800.0
2019-12-16 13:20:00,471.97,472.28,471.97,472.22,3011.0,471.97,472.28,471.97,472.22,3011.0
2019-12-16 13:25:00,472.16,472.5,472.04,472.5,3460.0,472.16,472.5,472.04,472.5,3460.0
2019-12-16 13:30:00,472.5,472.69,472.22,472.4,3911.0,472.5,472.69,472.22,472.4,3911.0
2019-12-16 13:35:00,472.22,472.25,471.92,472.2,2800.0,472.22,472.25,471.92,472.2,2800.0
2019-12-16 13:40:00,472.23,472.54,472.23,472.54,1300.0,472.23,472.54,472.23,472.54,1300.0
2019-12-16 13:45:00,472.53,472.72,472.27,472.27,3132.0,472.53,472.72,472.27,472.27,3132.0
2019-12-16 13:50:00,472.01,472.28,471.98,472.28,1500.0,472.01,472.28,471.98,472.28,1500.0
2019-12-16 13:55:00,472.37,472.74,472.29,472.57,2736.0,472.37,472.74,472.29,472.57,2736.0
2019-12-16 14:00:00,472.68,472.77,472.55,472.64,6500.0,472.68,472.77,472.55,472.64,6500.0
2019-12-16 14:05:00,472.58,473.06,472.57,472.93,5538.0,472.58,473.06,472.57,472.93,5538.0
2019-12-16 14:10:00,472.82,472.88,472.68,472.87,2200.0,472.82,472.88,472.68,472.87,2200.0
2019-12-16 14:15:00,472.94,473.03,472.55,472.55,2457.0,472.94,473.03,472.55,472.55,2457.0
2019-12-16 14:20:00,472.59,472.86,472.58,472.84,2518.0,472.59,472.86,472.58,472.84,2518.0
2019-12-16 14:25:00,472.77,472.93,472.28,472.44,4475.0,472.77,472.93,472.28,472.44,4475.0
2019-12-16 14:30:00,472.44,472.59,471.78,471.85,3301.0,472.44,472.59,471.78,471.85,3301.0
2019-12-16 14:35:00,471.78,472.23,471.72,472.0,4425.0,471.78,472.23,471.72,472.0,4425.0
2019-12-16 14:40:00,472.01,472.21,471.82,472.09,2436.0,472.01,472.21,471.82,472.09,2436.0
2019-12-16 14:45:00,472.28,472.35,472.21,472.28,2756.0,472.28,472.35,472.21,472.28,2756.0
2019-12-16 14:50:00,472.3,472.45,471.56,471.94,7717.0,472.3,472.45,471.56,471.94,7717.0
2019-12-16 14:55:00,471.93,472.51,471.93,472.39,2257.0,471.93,472.51,471.93,472.39,2257.0
2019-12-16 15:00:00,472.46,472.47,471.51,471.66,9128.0,472.46,472.47,471.51,471.66,9128.0
2019-12-16 15:05:00,471.65,471.65,470.64,470.74,4945.0,471.65,471.65,470.64,470.74,4945.0
2019-12-16 15:10:00,470.67,470.75,470.06,470.06,10802.0,470.67,470.75,470.06,470.06,10802.0
2019-12-16 15:15:00,470.21,470.29,469.44,469.51,11475.0,470.21,470.29,469.44,469.51,11475.0
2019-12-16 15:20:00,469.52,470.31,469.47,469.52,29946.0,469.52,470.31,469.47,469.52,29946.0
2019-12-16 15:25:00,469.52,469.67,468.34,468.34,8789.0,469.52,469.67,468.34,468.34,8789.0
2019-12-16 15:30:00,468.26,468.63,468.06,468.25,26881.0,468.26,468.63,468.06,468.25,26881.0
2019-12-16 15:35:00,468.39,469.78,468.35,469.78,9331.0,468.39,469.78,468.35,469.78,9331.0
2019-12-16 15:40:00,469.68,470.18,469.44,470.16,10167.0,469.68,470.18,469.44,470.16,10167.0
2019-12-16 15:45:00,470.15,470.58,469.87,470.56,18816.0,470.15,470.58,469.87,470.56,18816.0
2019-12-16 15:50:00,470.74,471.06,469.72,469.81,28430.0,470.74,471.06,469.72,469.81,28430.0
2019-12-16 15:55:00,469.79,470.49,469.61,470.39,28505.0,469.79,470.49,469.61,470.39,28505.0
2019-12-17 09:30:00,471.03,471.14,469.23,470.72,6233.0,471.03,471.14,469.23,470.72,6233.0
2019-12-17 09:35:00,471.51,473.08,470.88,472.18,6073.0,471.51,473.08,470.88,472.18,6073.0
2019-12-17 09:40:00,472.2,472.4,471.65,471.65,14200.0,472.2,472.4,471.65,471.65,14200.0
2019-12-17 09:45:00,471.74,472.1,471.14,471.58,7855.0,471.74,472.1,471.14,471.58,7855.0
2019-12-17 09:50:00,471.4,471.47,471.03,471.47,1933.0,471.4,471.47,471.03,471.47,1933.0
2019-12-17 09:55:00,471.45,472.46,470.87,472.01,8117.0,471.45,472.46,470.87,472.01,8117.0
2019-12-17 10:00:00,471.76,473.19,471.53,472.85,7655.0,471.76,473.19,471.53,472.85,7655.0
2019-12-17 10:05:00,472.9,474.27,472.9,474.13,5146.0,472.9,474.27,472.9,474.13,5146.0
2019-12-17 10:10:00,474.4,475.39,473.99,474.99,9320.0,474.4,475.39,473.99,474.99,9320.0
2019-12-17 10:15:00,474.99,475.29,474.94,475.18,2100.0,474.99,475.29,474.94,475.18,2100.0
2019-12-17 10:20:00,475.48,475.5,474.69,474.81,2604.0,475.48,475.5,474.69,474.81,2604.0
2019-12-17 10:25:00,474.81,475.07,474.35,474.35,2009.0,474.81,475.07,474.35,474.35,2009.0
2019-12-17 10:30:00,474.43,474.81,474.4,474.81,4816.0,474.43,474.81,474.4,474.81,4816.0
2019-12-17 10:35:00,474.81,475.32,474.72,475.32,3398.0,474.81,475.32,474.72,475.32,3398.0
2019-12-17 10:40:00,475.21,475.21,474.56,474.95,3425.0,475.21,475.21,474.56,474.95,3425.0
2019-12-17 10:45:00,475.1,475.36,474.99,474.99,3328.0,475.1,475.36,474.99,474.99,3328.0
2019-12-17 10:50:00,474.99,475.31,474.44,475.1,20582.0,474.99,475.31,474.44,475.1,20582.0
2019-12-17 10:55:00,475.02,475.54,474.95,475.51,12543.0,475.02,475.54,474.95,475.51,12543.0
2019-12-17 11:00:00,475.45,475.89,475.38,475.78,7788.0,475.45,475.89,475.38,475.78,7788.0
2019-12-17 11:05:00,475.5,475.58,475.26,475.26,4885.0,475.5,475.58,475.26,475.26,4885.0
2019-12-17 11:10:00,475.29,475.31,474.86,474.87,3825.0,475.29,475.31,474.86,474.87,3825.0
2019-12-17 11:15:00,474.73,475.13,474.37,475.08,14344.0,474.73,475.13,474.37,475.08,14344.0
2019-12-17 11:20:00,475.09,476.22,475.09,476.03,3084.0,475.09,476.22,475.09,476.03,3084.0
2019-12-17 11:25:00,476.01,476.01,475.17,475.17,1308.0,476.01,476.01,475.17,475.17,1308.0
2019-12-17 11:30:00,474.96,475.13,474.62,474.7,3585.0,474.96,475.13,474.62,474.7,3585.0
2019-12-17 11:35:00,474.71,475.25,474.67,475.24,3600.0,474.71,475.25,474.67,475.24,3600.0
2019-12-17 11:40:00,475.05,475.55,475.04,475.52,3157.0,475.05,475.55,475.04,475.52,3157.0
2019-12-17 11:45:00,475.36,475.5,475.3,475.49,3600.0,475.36,475.5,475.3,475.49,3600.0
2019-12-17 11:50:00,475.55,475.55,475.09,475.14,1000.0,475.55,475.55,475.09,475.14,1000.0
2019-12-17 11:55:00,475.28,475.99,475.15,475.58,4801.0,475.28,475.99,475.15,475.58,4801.0
2019-12-17 12:00:00,475.79,475.85,475.73,475.85,1000.0,475.79,475.85,475.73,475.85,1000.0
2019-12-17 12:05:00,475.85,476.07,475.7,475.89,4504.0,475.85,476.07,475.7,475.89,4504.0
2019-12-17 12:10:00,475.88,476.26,475.49,475.54,3417.0,475.88,476.26,475.49,475.54,3417.0
2019-12-17 12:15:00,475.74,476.08,475.6,475.78,3710.0,475.74,476.08,475.6,475.78,3710.0
2019-12-17 12:20:00,475.75,476.0,475.67,475.84,3334.0,475.75,476.0,475.67,475.84,3334.0
2019-12-17 12:25:00,475.82,475.98,475.67,475.87,3618.0,475.82,475.98,475.67,475.87,3618.0
2019-12-17 12:30:00,475.87,475.87,475.38,475.71,6706.0,475.87,475.87,475.38,475.71,6706.0
2019-12-17 12:35:00,475.72,475.83,475.65,475.82,3135.0,475.72,475.83,475.65,475.82,3135.0
2019-12-17 12:40:00,475.73,475.77,475.06,475.25,2800.0,475.73,475.77,475.06,475.25,2800.0
2019-12-17 12:45:00,475.29,475.63,474.85,474.85,3682.0,475.29,475.63,474.85,474.85,3682.0
2019-12-17 12:50:00,474.8,474.91,474.56,474.63,4876.0,474.8,474.91,474.56,474.63,4876.0
2019-12-17 12:55:00,474.69,475.47,474.55,475.27,4216.0,474.69,475.47,474.55,475.27,4216.0
2019-12-17 13:00:00,475.25,475.25,474.81,474.84,1600.0,475.25,475.25,474.81,474.84,1600.0
2019-12-17 13:05:00,474.77,474.89,474.2,474.2,3416.0,474.77,474.89,474.2,474.2,3416.0
2019-12-17 13:10:00,474.3,474.3,473.64,473.79,2973.0,474.3,474.3,473.64,473.79,2973.0
2019-12-17 13:15:00,473.65,474.08,473.54,474.03,1701.0,473.65,474.08,473.54,474.03,1701.0
2019-12-17 13:20:00,473.99,474.01,473.82,473.96,2204.0,473.99,474.01,473.82,473.96,2204.0
2019-12-17 13:25:00,473.91,474.17,473.86,474.16,3000.0,473.91,474.17,473.86,474.16,3000.0
2019-12-17 13:30:00,474.26,474.28,474.15,474.18,3706.0,474.26,474.28,474.15,474.18,3706.0
2019-12-17 13:35:00,474.17,474.31,474.17,474.24,1900.0,474.17,474.31,474.17,474.24,1900.0
2019-12-17 13:40:00,474.24,474.24,474.08,474.21,3923.0,474.24,474.24,474.08,474.21,3923.0
2019-12-17 13:45:00,474.21,474.21,473.65,473.65,2300.0,474.21,474.21,473.65,473.65,2300.0
2019-12-17 13:50:00,473.58,473.77,473.57,473.73,1871.0,473.58,473.77,473.57,473.73,1871.0
2019-12-17 13:55:00,473.81,473.89,473.59,473.59,2300.0,473.81,473.89,473.59,473.59,2300.0
2019-12-17 14:00:00,473.7,473.82,473.34,473.66,9737.0,473.7,473.82,473.34,473.66,9737.0
2019-12-17 14:05:00,473.7,474.13,473.62,473.97,3123.0,473.7,474.13,473.62,473.97,3123.0
2019-12-17 14:10:00,473.95,474.35,473.85,474.35,3650.0,473.95,474.35,473.85,474.35,3650.0
2019-12-17 14:15:00,474.41,474.67,474.26,474.27,4173.0,474.41,474.67,474.26,474.27,4173.0
2019-12-17 14:20:00,474.22,474.23,474.1,474.16,2102.0,474.22,474.23,474.1,474.16,2102.0
2019-12-17 14:25:00,474.26,474.26,474.01,474.05,3422.0,474.26,474.26,474.01,474.05,3422.0
2019-12-17 14:30:00,474.04,474.14,473.66,473.66,3949.0,474.04,474.14,473.66,473.66,3949.0
2019-12-17 14:35:00,473.71,473.71,473.53,473.56,1800.0,473.71,473.71,473.53,473.56,1800.0
2019-12-17 14:40:00,473.5,473.61,473.36,473.48,4300.0,473.5,473.61,473.36,473.48,4300.0
2019-12-17 14:45:00,473.46,473.61,473.37,473.42,3100.0,473.46,473.61,473.37,473.42,3100.0
2019-12-17 14:50:00,473.41,473.41,472.7,472.8,2608.0,473.41,473.41,472.7,472.8,2608.0
2019-12-17 14:55:00,472.71,472.93,472.63,472.78,1800.0,472.71,472.93,472.63,472.78,1800.0
2019-12-17 15:00:00,472.88,472.9,472.76,472.77,4577.0,472.88,472.9,472.76,472.77,4577.0
2019-12-17 15:05:00,472.77,473.1,472.71,473.09,3826.0,472.77,473.1,472.71,473.09,3826.0
2019-12-17 15:10:00,473.17,473.18,472.98,473.17,2109.0,473.17,473.18,472.98,473.17,2109.0
2019-12-17 15:15:00,473.17,473.24,473.03,473.24,5709.0,473.17,473.24,473.03,473.24,5709.0
2019-12-17 15:20:00,473.32,473.67,473.31,473.48,6245.0,473.32,473.67,473.31,473.48,6245.0
2019-12-17 15:25:00,473.47,473.48,472.78,472.78,7775.0,473.47,473.48,472.78,472.78,7775.0
2019-12-17 15:30:00,472.79,473.05,472.79,472.86,7821.0,472.79,473.05,472.79,472.86,7821.0
2019-12-17 15:35:00,472.85,472.93,472.55,472.8,10200.0,472.85,472.93,472.55,472.8,10200.0
2019-12-17 15:40:00,472.8,472.8,471.93,471.93,5400.0,472.8,472.8,471.93,471.93,5400.0
2019-12-17 15:45:00,471.94,472.21,471.31,471.41,10600.0,471.94,472.21,471.31,471.41,10600.0
2019-12-17 15:50:00,471.52,471.91,471.37,471.38,12198.0,471.52,471.91,471.37,471.38,12198.0
2019-12-17 15:55:00,471.28,471.38,470.95,471.1,21412.0,471.28,471.38,470.95,471.1,21412.0
2019-12-18 09:30:00,472.47,475.9,471.45,472.63,3448.0,472.47,475.9,471.45,472.63,3448.0
2019-12-18 09:35:00,475.57,475.87,473.67,474.65,1593.0,475.57,475.87,473.67,474.65,1593.0
2019-12-18 09:40:00,474.4,476.18,474.23,474.99,3580.0,474.4,476.18,474.23,474.99,3580.0
2019-12-18 09:45:00,474.99,475.16,473.38,473.39,7082.0,474.99,475.16,473.38,473.39,7082.0
2019-12-18 09:50:00,473.63,473.74,473.45,473.45,2700.0,473.63,473.74,473.45,473.45,2700.0
2019-12-18 09:55:00,473.45,473.45,471.51,471.52,7800.0,473.45,473.45,471.51,471.52,7800.0
2019-12-18 10:00:00,471.55,471.55,470.07,470.07,9650.0,471.55,471.55,470.07,470.07,9650.0
2019-12-18 10:05:00,470.08,470.25,468.63,468.75,25521.0,470.08,470.25,468.63,468.75,25521.0
2019-12-18 10:10:00,468.38,468.95,468.02,468.95,2260.0,468.38,468.95,468.02,468.95,2260.0
2019-12-18 10:15:00,469.0,469.56,468.92,469.0,13448.0,469.0,469.56,468.92,469.0,13448.0
2019-12-18 10:20:00,469.0,469.06,468.65,468.65,3950.0,469.0,469.06,468.65,468.65,3950.0
2019-12-18 10:25:00,468.99,469.62,468.79,469.41,3632.0,468.99,469.62,468.79,469.41,3632.0
2019-12-18 10:30:00,469.37,469.45,468.73,468.86,4266.0,469.37,469.45,468.73,468.86,4266.0
2019-12-18 10:35:00,468.73,470.09,468.62,469.88,5163.0,468.73,470.09,468.62,469.88,5163.0
2019-12-18 10:40:00,469.8,470.21,469.61,470.21,1387.0,469.8,470.21,469.61,470.21,1387.0
2019-12-18 10:45:00,470.33,470.71,470.21,470.46,2620.0,470.33,470.71,470.21,470.46,2620.0
2019-12-18 10:50:00,470.46,470.46,469.69,470.06,4514.0,470.46,470.46,469.69,470.06,4514.0
2019-12-18 10:55:00,470.34,470.8,469.93,469.93,2661.0,470.34,470.8,469.93,469.93,2661.0
2019-12-18 11:00:00,469.66,470.12,469.66,470.11,3414.0,469.66,470.12,469.66,470.11,3414.0
2019-12-18 11:05:00,470.07,470.07,469.71,469.81,1600.0,470.07,470.07,469.71,469.81,1600.0
2019-12-18 11:10:00,469.77,470.27,469.76,470.04,2723.0,469.77,470.27,469.76,470.04,2723.0
2019-12-18 11:15:00,470.04,471.0,469.85,470.97,3112.0,470.04,471.0,469.85,470.97,3112.0
2019-12-18 11:20:00,471.17,471.61,470.97,471.51,2400.0,471.17,471.61,470.97,471.51,2400.0
2019-12-18 11:25:00,471.55,472.12,471.55,472.11,2695.0,471.55,472.12,471.55,472.11,2695.0
2019-12-18 11:30:00,472.09,472.66,471.71,471.79,4547.0,472.09,472.66,471.71,471.79,4547.0
2019-12-18 11:35:00,471.78,472.05,471.47,471.59,2300.0,471.78,472.05,471.47,471.59,2300.0
2019-12-18 11:40:00,471.58,472.53,471.55,472.48,3288.0,471.58,472.53,471.55,472.48,3288.0
2019-12-18 11:45:00,472.74,473.33,472.73,472.93,2750.0,472.74,473.33,472.73,472.93,2750.0
2019-12-18 11:50:00,473.05,473.12,472.73,473.03,3200.0,473.05,473.12,472.73,473.03,3200.0
2019-12-18 11:55:00,472.99,473.26,472.61,472.62,3006.0,472.99,473.26,472.61,472.62,3006.0
2019-12-18 12:00:00,472.77,472.87,472.29,472.57,2787.0,472.77,472.87,472.29,472.57,2787.0
2019-12-18 12:05:00,472.79,472.97,472.65,472.79,3634.0,472.79,472.97,472.65,472.79,3634.0
2019-12-18 12:10:00,472.68,473.22,472.68,472.77,2740.0,472.68,473.22,472.68,472.77,2740.0
2019-12-18 12:15:00,472.62,472.64,472.0,472.0,1500.0,472.62,472.64,472.0,472.0,1500.0
2019-12-18 12:20:00,472.08,472.09,471.5,471.96,3143.0,472.08,472.09,471.5,471.96,3143.0
2019-12-18 12:25:00,472.11,472.29,472.11,472.29,2200.0,472.11,472.29,472.11,472.29,2200.0
2019-12-18 12:30:00,472.32,472.59,472.29,472.59,1700.0,472.32,472.59,472.29,472.59,1700.0
2019-12-18 12:35:00,472.59,472.59,472.4,472.43,1360.0,472.59,472.59,472.4,472.43,1360.0
2019-12-18 12:40:00,472.38,472.38,471.98,472.3,2400.0,472.38,472.38,471.98,472.3,2400.0
2019-12-18 12:45:00,472.24,472.34,472.17,472.29,1400.0,472.24,472.34,472.17,472.29,1400.0
2019-12-18 12:50:00,472.32,472.33,472.29,472.33,905.0,472.32,472.33,472.29,472.33,905.0
2019-12-18 12:55:00,472.3,472.39,471.57,471.57,2413.0,472.3,472.39,471.57,471.57,2413.0
2019-12-18 13:00:00,471.75,472.04,471.52,472.03,4400.0,471.75,472.04,471.52,472.03,4400.0
2019-12-18 13:05:00,472.05,472.11,472.01,472.04,1000.0,472.05,472.11,472.01,472.04,1000.0
2019-12-18 13:10:00,472.03,472.03,471.72,471.73,1800.0,472.03,472.03,471.72,471.73,1800.0
2019-12-18 13:15:00,471.63,471.96,471.57,471.9,1626.0,471.63,471.96,471.57,471.9,1626.0
2019-12-18 13:20:00,471.91,471.98,471.85,471.87,2113.0,471.91,471.98,471.85,471.87,2113.0
2019-12-18 13:25:00,471.84,472.07,471.76,472.01,3052.0,471.84,472.07,471.76,472.01,3052.0
2019-12-18 13:30:00,471.9,472.58,471.9,472.58,2490.0,471.9,472.58,471.9,472.58,2490.0
2019-12-18 13:35:00,472.56,472.58,471.88,471.89,4800.0,472.56,472.58,471.88,471.89,4800.0
2019-12-18 13:40:00,471.66,471.66,470.84,470.91,8516.0,471.66,471.66,470.84,470.91,8516.0
2019-12-18 13:45:00,470.9,470.9,470.07,470.08,11298.0,470.9,470.9,470.07,470.08,11298.0
2019-12-18 13:50:00,470.08,470.08,469.0,469.02,14841.0,470.08,470.08,469.0,469.02,14841.0
2019-12-18 13:55:00,468.99,469.04,468.28,468.28,10360.0,468.99,469.04,468.28,468.28,10360.0
2019-12-18 14:00:00,467.81,468.91,467.81,468.76,7484.0,467.81,468.91,467.81,468.76,7484.0
2019-12-18 14:05:00,468.66,468.79,468.18,468.78,3300.0,468.66,468.79,468.18,468.78,3300.0
2019-12-18 14:10:00,468.68,468.79,468.63,468.75,1322.0,468.68,468.79,468.63,468.75,1322.0
2019-12-18 14:15:00,468.66,468.67,468.38,468.48,4100.0,468.66,468.67,468.38,468.48,4100.0
2019-12-18 14:20:00,468.4,468.77,468.37,468.75,2500.0,468.4,468.77,468.37,468.75,2500.0
2019-12-18 14:25:00,468.74,468.76,468.09,468.43,3800.0,468.74,468.76,468.09,468.43,3800.0
2019-12-18 14:30:00,468.31,468.87,468.3,468.75,4915.0,468.31,468.87,468.3,468.75,4915.0
2019-12-18 14:35:00,468.46,468.46,468.04,468.04,1544.0,468.46,468.46,468.04,468.04,1544.0
2019-12-18 14:40:00,468.17,468.38,468.17,468.38,4118.0,468.17,468.38,468.17,468.38,4118.0
2019-12-18 14:45:00,468.31,468.56,468.29,468.35,2262.0,468.31,468.56,468.29,468.35,2262.0
2019-12-18 14:50:00,468.5,468.76,468.5,468.75,2713.0,468.5,468.76,468.5,468.75,2713.0
2019-12-18 14:55:00,468.73,468.84,468.35,468.63,10559.0,468.73,468.84,468.35,468.63,10559.0
2019-12-18 15:00:00,468.54,468.61,468.46,468.53,5293.0,468.54,468.61,468.46,468.53,5293.0
2019-12-18 15:05:00,468.51,468.65,468.16,468.49,3700.0,468.51,468.65,468.16,468.49,3700.0
2019-12-18 15:10:00,468.5,468.5,468.2,468.2,3730.0,468.5,468.5,468.2,468.2,3730.0
2019-12-18 15:15:00,468.38,468.69,468.34,468.61,4137.0,468.38,468.69,468.34,468.61,4137.0
2019-12-18 15:20:00,468.68,468.81,468.56,468.56,7566.0,468.68,468.81,468.56,468.56,7566.0
2019-12-18 15:25:00,468.56,468.89,468.56,468.8,11003.0,468.56,468.89,468.56,468.8,11003.0
2019-12-18 15:30:00,468.74,468.77,468.15,468.24,7832.0,468.74,468.77,468.15,468.24,7832.0
2019-12-18 15:35:00,468.24,469.0,468.23,468.71,12509.0,468.24,469.0,468.23,468.71,12509.0
2019-12-18 15:40:00,468.67,468.74,468.26,468.3,4800.0,468.67,468.74,468.26,468.3,4800.0
2019-12-18 15:45:00,468.34,468.34,467.42,467.47,19174.0,468.34,468.34,467.42,467.47,19174.0
2019-12-18 15:50:00,467.52,467.66,466.14,466.43,45969.0,467.52,467.66,466.14,466.43,45969.0
2019-12-18 15:55:00,466.37,466.69,466.33,466.5,48985.0,466.37,466.69,466.33,466.5,48985.0
2019-12-19 09:30:00,466.52,467.85,466.2,467.84,4784.0,466.52,467.85,466.2,467.84,4784.0
2019-12-19 09:35:00,467.66,467.86,466.88,467.15,3827.0,467.66,467.86,466.88,467.15,3827.0
2019-12-19 09:40:00,467.1,468.08,467.09,467.74,5513.0,467.1,468.08,467.09,467.74,5513.0
2019-12-19 09:45:00,468.3,470.97,468.3,470.97,2500.0,468.3,470.97,468.3,470.97,2500.0
2019-12-19 09:50:00,470.69,471.18,470.57,470.58,2920.0,470.69,471.18,470.57,470.58,2920.0
2019-12-19 09:55:00,470.58,470.84,469.8,470.02,11685.0,470.58,470.84,469.8,470.02,11685.0
2019-12-19 10:00:00,469.9,470.8,469.03,470.23,12336.0,469.9,470.8,469.03,470.23,12336.0
2019-12-19 10:05:00,470.2,470.77,470.19,470.69,3211.0,470.2,470.77,470.19,470.69,3211.0
2019-12-19 10:10:00,470.52,470.52,470.0,470.5,2440.0,470.52,470.52,470.0,470.5,2440.0
2019-12-19 10:15:00,470.44,470.5,469.93,469.95,5998.0,470.44,470.5,469.93,469.95,5998.0
2019-12-19 10:20:00,469.97,472.06,469.97,471.98,18608.0,469.97,472.06,469.97,471.98,18608.0
2019-12-19 10:25:00,472.11,473.23,471.98,473.16,6306.0,472.11,473.23,471.98,473.16,6306.0
2019-12-19 10:30:00,473.14,473.15,472.28,472.39,5752.0,473.14,473.15,472.28,472.39,5752.0
2019-12-19 10:35:00,472.27,473.1,472.27,472.34,6001.0,472.27,473.1,472.27,472.34,6001.0
2019-12-19 10:40:00,472.47,472.64,472.46,472.63,1454.0,472.47,472.64,472.46,472.63,1454.0
2019-12-19 10:45:00,472.58,473.07,472.48,473.03,3785.0,472.58,473.07,472.48,473.03,3785.0
2019-12-19 10:50:00,473.05,473.87,473.05,473.87,3591.0,473.05,473.87,473.05,473.87,3591.0
2019-12-19 10:55:00,473.88,473.97,473.74,473.75,5572.0,473.88,473.97,473.74,473.75,5572.0
2019-12-19 11:00:00,473.85,474.09,473.41,474.01,4084.0,473.85,474.09,473.41,474.01,4084.0
2019-12-19 11:05:00,474.16,474.21,473.88,474.12,2560.0,474.16,474.21,473.88,474.12,2560.0
2019-12-19 11:10:00,474.35,474.53,474.2,474.43,2221.0,474.35,474.53,474.2,474.43,2221.0
2019-12-19 11:15:00,474.42,474.47,474.39,474.39,1427.0,474.42,474.47,474.39,474.39,1427.0
2019-12-19 11:20:00,474.55,474.99,474.52,474.76,3641.0,474.55,474.99,474.52,474.76,3641.0
2019-12-19 11:25:00,474.91,475.2,474.72,475.09,5148.0,474.91,475.2,474.72,475.09,5148.0
2019-12-19 11:30:00,475.03,475.11,474.82,475.02,3926.0,475.03,475.11,474.82,475.02,3926.0
2019-12-19 11:35:00,475.12,475.2,474.71,474.71,2100.0,475.12,475.2,474.71,474.71,2100.0
2019-12-19 11:40:00,474.77,475.26,474.73,474.98,6492.0,474.77,475.26,474.73,474.98,6492.0
2019-12-19 11:45:00,474.99,475.28,474.9,475.2,5786.0,474.99,475.28,474.9,475.2,5786.0
2019-12-19 11:50:00,475.19,475.33,474.91,475.19,2992.0,475.19,475.33,474.91,475.19,2992.0
2019-12-19 11:55:00,475.16,475.16,474.91,474.98,4532.0,475.16,475.16,474.91,474.98,4532.0
2019-12-19 12:00:00,474.93,475.16,474.75,475.02,4675.0,474.93,475.16,474.75,475.02,4675.0
2019-12-19 12:05:00,475.11,475.15,474.93,475.1,1901.0,475.11,475.15,474.93,475.1,1901.0
2019-12-19 12:10:00,475.13,475.25,474.82,474.96,2929.0,475.13,475.25,474.82,474.96,2929.0
2019-12-19 12:15:00,475.01,475.22,474.99,475.18,6948.0,475.01,475.22,474.99,475.18,6948.0
2019-12-19 12:20:00,475.18,475.22,474.88,475.05,6320.0,475.18,475.22,474.88,475.05,6320.0
2019-12-19 12:25:00,475.24,475.24,474.32,474.32,14451.0,475.24,475.24,474.32,474.32,14451.0
2019-12-19 12:30:00,474.38,474.73,474.38,474.7,2989.0,474.38,474.73,474.38,474.7,2989.0
2019-12-19 12:35:00,474.7,474.98,474.67,474.95,4250.0,474.7,474.98,474.67,474.95,4250.0
2019-12-19 12:40:00,474.92,474.92,474.5,474.5,3141.0,474.92,474.92,474.5,474.5,3141.0
2019-12-19 12:45:00,474.21,474.21,473.91,474.0,3250.0,474.21,474.21,473.91,474.0,3250.0
2019-12-19 12:50:00,474.03,474.03,473.37,473.37,6200.0,474.03,474.03,473.37,473.37,6200.0
2019-12-19 12:55:00,473.4,473.59,473.34,473.34,3352.0,473.4,473.59,473.34,473.34,3352.0
2019-12-19 13:00:00,473.17,473.5,473.16,473.16,2400.0,473.17,473.5,473.16,473.16,2400.0
2019-12-19 13:05:00,473.21,473.79,473.21,473.79,2400.0,473.21,473.79,473.21,473.79,2400.0
2019-12-19 13:10:00,473.79,473.9,473.58,473.58,3764.0,473.79,473.9,473.58,473.58,3764.0
2019-12-19 13:15:00,473.58,473.9,473.49,473.5,4512.0,473.58,473.9,473.49,473.5,4512.0
2019-12-19 13:20:00,473.5,473.5,473.39,473.47,307.0,473.5,473.5,473.39,473.47,307.0
2019-12-19 13:25:00,473.42,474.6,473.42,474.6,10024.0,473.42,474.6,473.42,474.6,10024.0
2019-12-19 13:30:00,474.76,475.11,474.75,474.94,8582.0,474.76,475.11,474.75,474.94,8582.0
2019-12-19 13:35:00,474.86,474.86,474.39,474.48,1583.0,474.86,474.86,474.39,474.48,1583.0
2019-12-19 13:40:00,474.48,474.94,474.48,474.91,2700.0,474.48,474.94,474.48,474.91,2700.0
2019-12-19 13:45:00,474.85,475.54,474.85,474.97,7588.0,474.85,475.54,474.85,474.97,7588.0
2019-12-19 13:50:00,475.04,475.22,474.8,474.91,8255.0,475.04,475.22,474.8,474.91,8255.0
2019-12-19 13:55:00,474.91,475.02,474.53,474.99,3100.0,474.91,475.02,474.53,474.99,3100.0
2019-12-19 14:00:00,474.93,475.08,474.92,475.08,1847.0,474.93,475.08,474.92,475.08,1847.0
2019-12-19 14:05:00,475.09,475.09,474.75,474.75,7926.0,475.09,475.09,474.75,474.75,7926.0
2019-12-19 14:10:00,474.71,474.88,474.7,474.74,3200.0,474.71,474.88,474.7,474.74,3200.0
2019-12-19 14:15:00,474.69,474.74,474.58,474.69,3620.0,474.69,474.74,474.58,474.69,3620.0
2019-12-19 14:20:00,474.74,474.95,474.73,474.73,6725.0,474.74,474.95,474.73,474.73,6725.0
2019-12-19 14:25:00,474.68,474.7,474.6,474.7,700.0,474.68,474.7,474.6,474.7,700.0
2019-12-19 14:30:00,474.75,474.91,474.46,474.57,5461.0,474.75,474.91,474.46,474.57,5461.0
2019-12-19 14:35:00,474.57,474.79,474.57,474.71,1366.0,474.57,474.79,474.57,474.71,1366.0
2019-12-19 14:40:00,474.7,474.88,474.63,474.82,5714.0,474.7,474.88,474.63,474.82,5714.0
2019-12-19 14:45:00,474.82,474.88,474.73,474.73,2334.0,474.82,474.88,474.73,474.73,2334.0
2019-12-19 14:50:00,474.73,474.87,474.63,474.81,6453.0,474.73,474.87,474.63,474.81,6453.0
2019-12-19 14:55:00,474.97,475.06,474.69,474.69,6923.0,474.97,475.06,474.69,474.69,6923.0
2019-12-19 15:00:00,474.64,474.98,474.57,474.57,7639.0,474.64,474.98,474.57,474.57,7639.0
2019-12-19 15:05:00,474.64,474.64,474.42,474.47,3252.0,474.64,474.64,474.42,474.47,3252.0
2019-12-19 15:10:00,474.43,474.53,474.41,474.45,5521.0,474.43,474.53,474.41,474.45,5521.0
2019-12-19 15:15:00,474.46,474.83,474.45,474.62,3133.0,474.46,474.83,474.45,474.62,3133.0
2019-12-19 15:20:00,474.59,474.77,474.58,474.75,3333.0,474.59,474.77,474.58,474.75,3333.0
2019-12-19 15:25:00,474.7,474.74,474.57,474.62,5886.0,474.7,474.74,474.57,474.62,5886.0
2019-12-19 15:30:00,474.67,475.18,474.59,475.13,5511.0,474.67,475.18,474.59,475.13,5511.0
2019-12-19 15:35:00,475.17,475.2,474.97,475.04,4938.0,475.17,475.2,474.97,475.04,4938.0
2019-12-19 15:40:00,475.02,475.14,474.86,475.05,4217.0,475.02,475.14,474.86,475.05,4217.0
2019-12-19 15:45:00,474.95,475.1,474.51,474.55,14336.0,474.95,475.1,474.51,474.55,14336.0
2019-12-19 15:50:00,474.41,475.89,474.28,475.8,38733.0,474.41,475.89,474.28,475.8,38733.0
2019-12-19 15:55:00,475.79,475.85,475.05,475.67,26538.0,475.79,475.85,475.05,475.67,26538.0
2019-12-20 09:30:00,478.5,480.85,474.76,479.73,320742.0,478.5,480.85,474.76,479.73,320742.0
2019-12-20 09:35:00,479.87,479.87,478.23,478.91,16290.0,479.87,479.87,478.23,478.91,16290.0
2019-12-20 09:40:00,478.77,480.0,478.77,479.0,7364.0,478.77,480.0,478.77,479.0,7364.0
2019-12-20 09:45:00,479.21,480.02,478.89,479.04,18088.0,479.21,480.02,478.89,479.04,18088.0
2019-12-20 09:50:00,479.01,479.01,475.94,475.94,7800.0,479.01,479.01,475.94,475.94,7800.0
2019-12-20 09:55:00,476.03,476.03,473.72,474.31,16231.0,476.03,476.03,473.72,474.31,16231.0
2019-12-20 10:00:00,474.25,477.33,473.49,476.84,6100.0,474.25,477.33,473.49,476.84,6100.0
2019-12-20 10:05:00,477.08,477.18,476.4,476.4,7327.0,477.08,477.18,476.4,476.4,7327.0
2019-12-20 10:10:00,476.48,476.48,474.57,475.43,4644.0,476.48,476.48,474.57,475.43,4644.0
2019-12-20 10:15:00,476.23,476.82,476.22,476.72,4552.0,476.23,476.82,476.22,476.72,4552.0
2019-12-20 10:20:00,476.79,477.18,476.28,476.98,5950.0,476.79,477.18,476.28,476.98,5950.0
2019-12-20 10:25:00,476.98,477.46,476.77,476.88,7105.0,476.98,477.46,476.77,476.88,7105.0
2019-12-20 10:30:00,476.84,476.84,475.51,476.51,6973.0,476.84,476.84,475.51,476.51,6973.0
2019-12-20 10:35:00,476.24,476.27,475.46,475.98,8650.0,476.24,476.27,475.46,475.98,8650.0
2019-12-20 10:40:00,475.97,476.92,475.97,476.92,6302.0,475.97,476.92,475.97,476.92,6302.0
2019-12-20 10:45:00,476.95,477.13,475.77,475.87,5047.0,476.95,477.13,475.77,475.87,5047.0
2019-12-20 10:50:00,476.37,476.82,476.14,476.49,4898.0,476.37,476.82,476.14,476.49,4898.0
2019-12-20 10:55:00,476.56,476.87,476.46,476.68,6400.0,476.56,476.87,476.46,476.68,6400.0
2019-12-20 11:00:00,476.51,476.7,476.29,476.63,9106.0,476.51,476.7,476.29,476.63,9106.0
2019-12-20 11:05:00,476.59,476.92,476.16,476.88,6481.0,476.59,476.92,476.16,476.88,6481.0
2019-12-20 11:10:00,476.73,476.88,476.38,476.75,8105.0,476.73,476.88,476.38,476.75,8105.0
2019-12-20 11:15:00,476.7,476.94,476.69,476.75,7502.0,476.7,476.94,476.69,476.75,7502.0
2019-12-20 11:20:00,476.66,476.95,476.66,476.72,8222.0,476.66,476.95,476.66,476.72,8222.0
2019-12-20 11:25:00,476.75,477.13,476.46,476.46,3831.0,476.75,477.13,476.46,476.46,3831.0
2019-12-20 11:30:00,476.6,477.19,476.37,477.15,7400.0,476.6,477.19,476.37,477.15,7400.0
2019-12-20 11:35:00,477.14,477.14,476.46,476.86,4446.0,477.14,477.14,476.46,476.86,4446.0
2019-12-20 11:40:00,477.0,477.33,476.75,476.81,4298.0,477.0,477.33,476.75,476.81,4298.0
2019-12-20 11:45:00,476.76,477.09,476.66,476.84,3100.0,476.76,477.09,476.66,476.84,3100.0
2019-12-20 11:50:00,476.94,477.05,476.62,476.82,3200.0,476.94,477.05,476.62,476.82,3200.0
2019-12-20 11:55:00,476.82,476.89,476.71,476.77,3400.0,476.82,476.89,476.71,476.77,3400.0
2019-12-20 12:00:00,476.78,476.82,476.59,476.59,8679.0,476.78,476.82,476.59,476.59,8679.0
2019-12-20 12:05:00,476.46,476.54,476.15,476.34,2350.0,476.46,476.54,476.15,476.34,2350.0
2019-12-20 12:10:00,476.39,476.56,476.27,476.48,2000.0,476.39,476.56,476.27,476.48,2000.0
2019-12-20 12:15:00,476.5,476.6,475.8,476.24,7726.0,476.5,476.6,475.8,476.24,7726.0
2019-12-20 12:20:00,476.22,476.72,476.11,476.71,2824.0,476.22,476.72,476.11,476.71,2824.0
2019-12-20 12:25:00,476.68,476.89,476.57,476.57,3101.0,476.68,476.89,476.57,476.57,3101.0
2019-12-20 12:30:00,476.4,476.4,475.8,475.81,6239.0,476.4,476.4,475.8,475.81,6239.0
2019-12-20 12:35:00,475.94,476.23,475.79,475.95,3992.0,475.94,476.23,475.79,475.95,3992.0
2019-12-20 12:40:00,475.91,476.29,475.89,476.13,3003.0,475.91,476.29,475.89,476.13,3003.0
2019-12-20 12:45:00,475.85,475.85,475.23,475.28,2300.0,475.85,475.85,475.23,475.28,2300.0
2019-12-20 12:50:00,475.38,475.64,475.2,475.25,2499.0,475.38,475.64,475.2,475.25,2499.0
2019-12-20 12:55:00,475.17,475.79,475.14,475.79,3122.0,475.17,475.79,475.14,475.79,3122.0
2019-12-20 13:00:00,475.79,476.63,475.79,476.59,4600.0,475.79,476.63,475.79,476.59,4600.0
2019-12-20 13:05:00,476.52,477.13,476.51,477.13,2500.0,476.52,477.13,476.51,477.13,2500.0
2019-12-20 13:10:00,477.05,477.43,476.96,477.01,3401.0,477.05,477.43,476.96,477.01,3401.0
2019-12-20 13:15:00,477.01,477.23,477.01,477.19,2000.0,477.01,477.23,477.01,477.19,2000.0
2019-12-20 13:20:00,477.15,477.31,477.02,477.19,2107.0,477.15,477.31,477.02,477.19,2107.0
2019-12-20 13:25:00,477.2,477.26,476.76,476.79,3781.0,477.2,477.26,476.76,476.79,3781.0
2019-12-20 13:30:00,476.79,477.14,476.74,477.04,2300.0,476.79,477.14,476.74,477.04,2300.0
2019-12-20 13:35:00,477.2,477.24,477.19,477.22,1400.0,477.2,477.24,477.19,477.22,1400.0
2019-12-20 13:40:00,477.24,477.29,476.98,477.03,2375.0,477.24,477.29,476.98,477.03,2375.0
2019-12-20 13:45:00,477.03,477.06,476.74,476.83,4491.0,477.03,477.06,476.74,476.83,4491.0
2019-12-20 13:50:00,476.83,476.91,476.69,476.74,2312.0,476.83,476.91,476.69,476.74,2312.0
2019-12-20 13:55:00,476.46,476.69,476.14,476.68,2700.0,476.46,476.69,476.14,476.68,2700.0
2019-12-20 14:00:00,476.67,476.67,475.72,475.88,15974.0,476.67,476.67,475.72,475.88,15974.0
2019-12-20 14:05:00,475.89,476.08,475.64,475.66,6790.0,475.89,476.08,475.64,475.66,6790.0
2019-12-20 14:10:00,475.74,475.87,475.46,475.73,4281.0,475.74,475.87,475.46,475.73,4281.0
2019-12-20 14:15:00,475.82,475.82,475.68,475.78,2500.0,475.82,475.82,475.68,475.78,2500.0
2019-12-20 14:20:00,475.81,476.14,475.7,475.84,4914.0,475.81,476.14,475.7,475.84,4914.0
2019-12-20 14:25:00,475.83,476.16,475.68,475.84,9900.0,475.83,476.16,475.68,475.84,9900.0
2019-12-20 14:30:00,475.94,476.01,475.34,476.0,13138.0,475.94,476.01,475.34,476.0,13138.0
2019-12-20 14:35:00,475.96,476.09,475.79,476.03,10402.0,475.96,476.09,475.79,476.03,10402.0
2019-12-20 14:40:00,476.08,476.22,475.67,475.71,6300.0,476.08,476.22,475.67,475.71,6300.0
2019-12-20 14:45:00,475.71,475.71,475.12,475.22,5225.0,475.71,475.71,475.12,475.22,5225.0
2019-12-20 14:50:00,475.11,475.49,474.89,475.38,6800.0,475.11,475.49,474.89,475.38,6800.0
2019-12-20 14:55:00,475.52,475.83,475.39,475.68,8292.0,475.52,475.83,475.39,475.68,8292.0
2019-12-20 15:00:00,475.62,476.11,475.61,475.72,14576.0,475.62,476.11,475.61,475.72,14576.0
2019-12-20 15:05:00,475.96,476.07,475.79,475.93,7000.0,475.96,476.07,475.79,475.93,7000.0
2019-12-20 15:10:00,475.84,475.89,475.29,475.29,8050.0,475.84,475.89,475.29,475.29,8050.0
2019-12-20 15:15:00,475.33,475.52,475.1,475.21,7057.0,475.33,475.52,475.1,475.21,7057.0
2019-12-20 15:20:00,475.24,475.39,474.91,475.15,6310.0,475.24,475.39,474.91,475.15,6310.0
2019-12-20 15:25:00,475.21,475.4,474.81,474.83,10800.0,475.21,475.4,474.81,474.83,10800.0
2019-12-20 15:30:00,474.87,475.28,474.67,474.97,13748.0,474.87,475.28,474.67,474.97,13748.0
2019-12-20 15:35:00,475.03,475.33,474.33,474.5,18924.0,475.03,475.33,474.33,474.5,18924.0
2019-12-20 15:40:00,474.39,474.53,474.26,474.43,9229.0,474.39,474.53,474.26,474.43,9229.0
2019-12-20 15:45:00,474.45,475.26,473.99,474.74,10417.0,474.45,475.26,473.99,474.74,10417.0
2019-12-20 15:50:00,475.39,476.66,475.12,476.44,54235.0,475.39,476.66,475.12,476.44,54235.0
2019-12-20 15:55:00,476.79,476.79,475.79,476.14,56636.0,476.79,476.79,475.79,476.14,56636.0
2019-12-23 09:30:00,476.72,477.94,475.45,476.99,11116.0,476.72,477.94,475.45,476.99,11116.0
2019-12-23 09:35:00,477.27,478.25,477.27,477.97,8334.0,477.27,478.25,477.27,477.97,8334.0
2019-12-23 09:40:00,477.99,478.28,476.97,478.14,6547.0,477.99,478.28,476.97,478.14,6547.0
2019-12-23 09:45:00,478.14,479.74,477.66,479.41,14426.0,478.14,479.74,477.66,479.41,14426.0
2019-12-23 09:50:00,479.41,479.85,478.71,478.71,8249.0,479.41,479.85,478.71,478.71,8249.0
2019-12-23 09:55:00,478.23,478.99,478.19,478.92,9948.0,478.23,478.99,478.19,478.92,9948.0
2019-12-23 10:00:00,479.2,479.49,478.93,479.32,6867.0,479.2,479.49,478.93,479.32,6867.0
2019-12-23 10:05:00,479.43,479.63,479.32,479.53,5097.0,479.43,479.63,479.32,479.53,5097.0
2019-12-23 10:10:00,479.52,480.1,479.5,479.54,8057.0,479.52,480.1,479.5,479.54,8057.0
2019-12-23 10:15:00,479.52,480.32,479.45,480.01,7607.0,479.52,480.32,479.45,480.01,7607.0
2019-12-23 10:20:00,480.0,480.52,479.67,479.7,5202.0,480.0,480.52,479.67,479.7,5202.0
2019-12-23 10:25:00,479.57,479.84,479.23,479.52,4610.0,479.57,479.84,479.23,479.52,4610.0
2019-12-23 10:30:00,479.66,479.91,479.66,479.79,3150.0,479.66,479.91,479.66,479.79,3150.0
2019-12-23 10:35:00,479.78,480.09,479.75,479.94,4655.0,479.78,480.09,479.75,479.94,4655.0
2019-12-23 10:40:00,480.05,480.15,479.81,480.11,2724.0,480.05,480.15,479.81,480.11,2724.0
2019-12-23 10:45:00,479.91,480.05,479.38,479.38,5166.0,479.91,480.05,479.38,479.38,5166.0
2019-12-23 10:50:00,479.24,479.44,479.09,479.29,2756.0,479.24,479.44,479.09,479.29,2756.0
2019-12-23 10:55:00,479.72,479.87,479.57,479.63,7473.0,479.72,479.87,479.57,479.63,7473.0
2019-12-23 11:00:00,479.63,480.0,479.62,479.82,4400.0,479.63,480.0,479.62,479.82,4400.0
2019-12-23 11:05:00,479.96,480.14,479.7,480.01,6308.0,479.96,480.14,479.7,480.01,6308.0
2019-12-23 11:10:00,479.99,480.01,479.3,479.51,2900.0,479.99,480.01,479.3,479.51,2900.0
2019-12-23 11:15:00,479.46,479.46,479.13,479.36,4586.0,479.46,479.46,479.13,479.36,4586.0
2019-12-23 11:20:00,479.36,479.44,479.34,479.34,2001.0,479.36,479.44,479.34,479.34,2001.0
2019-12-23 11:25:00,479.32,479.61,479.32,479.41,5730.0,479.32,479.61,479.32,479.41,5730.0
2019-12-23 11:30:00,479.54,479.56,479.37,479.52,4158.0,479.54,479.56,479.37,479.52,4158.0
2019-12-23 11:35:00,479.5,479.51,479.39,479.41,2290.0,479.5,479.51,479.39,479.41,2290.0
2019-12-23 11:40:00,479.41,479.41,478.8,479.25,4031.0,479.41,479.41,478.8,479.25,4031.0
2019-12-23 11:45:00,479.27,479.27,478.97,478.99,1707.0,479.27,479.27,478.97,478.99,1707.0
2019-12-23 11:50:00,478.99,479.04,478.39,478.89,5625.0,478.99,479.04,478.39,478.89,5625.0
2019-12-23 11:55:00,478.88,478.93,478.66,478.92,1929.0,478.88,478.93,478.66,478.92,1929.0
2019-12-23 12:00:00,478.9,479.15,478.9,479.08,1400.0,478.9,479.15,478.9,479.08,1400.0
2019-12-23 12:05:00,479.13,479.27,479.12,479.18,4691.0,479.13,479.27,479.12,479.18,4691.0
2019-12-23 12:10:00,479.17,479.41,479.17,479.29,3993.0,479.17,479.41,479.17,479.29,3993.0
2019-12-23 12:15:00,479.4,479.86,479.4,479.76,4619.0,479.4,479.86,479.4,479.76,4619.0
2019-12-23 12:20:00,479.75,479.99,479.75,479.88,2606.0,479.75,479.99,479.75,479.88,2606.0
2019-12-23 12:25:00,479.85,480.04,479.78,479.78,4205.0,479.85,480.04,479.78,479.78,4205.0
2019-12-23 12:30:00,479.56,480.04,479.55,480.04,3987.0,479.56,480.04,479.55,480.04,3987.0
2019-12-23 12:35:00,480.03,480.26,479.95,480.18,4200.0,480.03,480.26,479.95,480.18,4200.0
2019-12-23 12:40:00,480.15,480.15,479.94,479.98,1700.0,480.15,480.15,479.94,479.98,1700.0
2019-12-23 12:45:00,480.13,480.32,479.78,479.78,5000.0,480.13,480.32,479.78,479.78,5000.0
2019-12-23 12:50:00,479.71,479.71,479.47,479.5,2100.0,479.71,479.71,479.47,479.5,2100.0
2019-12-23 12:55:00,479.5,479.53,479.28,479.35,2530.0,479.5,479.53,479.28,479.35,2530.0
2019-12-23 13:00:00,479.35,479.36,479.26,479.32,2419.0,479.35,479.36,479.26,479.32,2419.0
2019-12-23 13:05:00,479.26,479.79,479.25,479.79,7001.0,479.26,479.79,479.25,479.79,7001.0
2019-12-23 13:10:00,479.83,479.96,479.7,479.96,3108.0,479.83,479.96,479.7,479.96,3108.0
2019-12-23 13:15:00,480.0,480.0,479.77,479.77,2700.0,480.0,480.0,479.77,479.77,2700.0
2019-12-23 13:20:00,479.66,480.2,479.66,479.94,4302.0,479.66,480.2,479.66,479.94,4302.0
2019-12-23 13:25:00,480.06,480.06,480.06,480.06,400.0,480.06,480.06,480.06,480.06,400.0
2019-12-23 13:30:00,480.04,480.07,479.54,479.54,4674.0,480.04,480.07,479.54,479.54,4674.0
2019-12-23 13:35:00,479.5,479.76,479.5,479.73,6093.0,479.5,479.76,479.5,479.73,6093.0
2019-12-23 13:40:00,479.79,480.09,479.73,480.09,3563.0,479.79,480.09,479.73,480.09,3563.0
2019-12-23 13:45:00,480.08,480.1,479.99,480.08,3500.0,480.08,480.1,479.99,480.08,3500.0
2019-12-23 13:50:00,480.08,480.34,480.0,480.29,8455.0,480.08,480.34,480.0,480.29,8455.0
2019-12-23 13:55:00,480.29,480.38,480.21,480.33,2541.0,480.29,480.38,480.21,480.33,2541.0
2019-12-23 14:00:00,480.35,481.15,480.23,481.11,3627.0,480.35,481.15,480.23,481.11,3627.0
2019-12-23 14:05:00,481.21,481.21,481.1,481.1,3219.0,481.21,481.21,481.1,481.1,3219.0
2019-12-23 14:10:00,481.14,481.14,480.52,481.06,3347.0,481.14,481.14,480.52,481.06,3347.0
2019-12-23 14:15:00,481.04,481.2,480.95,481.11,3236.0,481.04,481.2,480.95,481.11,3236.0
2019-12-23 14:20:00,481.11,481.41,481.1,481.41,11038.0,481.11,481.41,481.1,481.41,11038.0
2019-12-23 14:25:00,481.3,481.43,481.17,481.4,5473.0,481.3,481.43,481.17,481.4,5473.0
2019-12-23 14:30:00,481.4,481.63,481.4,481.55,2669.0,481.4,481.63,481.4,481.55,2669.0
2019-12-23 14:35:00,481.61,481.96,481.55,481.88,1426.0,481.61,481.96,481.55,481.88,1426.0
2019-12-23 14:40:00,482.05,482.11,481.94,482.05,4422.0,482.05,482.11,481.94,482.05,4422.0
2019-12-23 14:45:00,482.24,482.24,481.94,481.94,1600.0,482.24,482.24,481.94,481.94,1600.0
2019-12-23 14:50:00,481.97,482.01,481.59,482.01,5290.0,481.97,482.01,481.59,482.01,5290.0
2019-12-23 14:55:00,482.06,482.14,481.98,482.0,3720.0,482.06,482.14,481.98,482.0,3720.0
2019-12-23 15:00:00,481.85,481.88,481.73,481.77,2300.0,481.85,481.88,481.73,481.77,2300.0
2019-12-23 15:05:00,481.77,482.0,481.69,482.0,3201.0,481.77,482.0,481.69,482.0,3201.0
2019-12-23 15:10:00,481.99,482.49,481.99,482.49,7266.0,481.99,482.49,481.99,482.49,7266.0
2019-12-23 15:15:00,482.49,482.86,482.45,482.77,6400.0,482.49,482.86,482.45,482.77,6400.0
2019-12-23 15:20:00,482.85,482.98,482.76,482.95,9932.0,482.85,482.98,482.76,482.95,9932.0
2019-12-23 15:25:00,482.92,483.01,482.52,482.52,6208.0,482.92,483.01,482.52,482.52,6208.0
2019-12-23 15:30:00,482.47,483.08,482.29,482.97,8913.0,482.47,483.08,482.29,482.97,8913.0
2019-12-23 15:35:00,482.89,482.89,482.01,482.13,6144.0,482.89,482.89,482.01,482.13,6144.0
2019-12-23 15:40:00,482.1,482.11,481.5,481.5,5260.0,482.1,482.11,481.5,481.5,5260.0
2019-12-23 15:45:00,481.32,481.8,481.3,481.31,7494.0,481.32,481.8,481.3,481.31,7494.0
2019-12-23 15:50:00,481.35,481.45,480.73,480.73,18469.0,481.35,481.45,480.73,480.73,18469.0
2019-12-23 15:55:00,480.79,480.83,480.02,480.73,32676.0,480.79,480.83,480.02,480.73,32676.0
2019-12-24 09:30:00,482.22,482.22,480.52,480.73,8242.0,482.22,482.22,480.52,480.73,8242.0
2019-12-24 09:35:00,480.68,482.27,480.29,482.27,6182.0,480.68,482.27,480.29,482.27,6182.0
2019-12-24 09:40:00,482.41,482.75,481.89,482.5,7702.0,482.41,482.75,481.89,482.5,7702.0
2019-12-24 09:45:00,482.31,482.94,482.22,482.66,6101.0,482.31,482.94,482.22,482.66,6101.0
2019-12-24 09:50:00,482.33,482.33,481.37,481.67,9200.0,482.33,482.33,481.37,481.67,9200.0
2019-12-24 09:55:00,481.63,481.82,480.35,480.76,8962.0,481.63,481.82,480.35,480.76,8962.0
2019-12-24 10:00:00,480.81,481.7,480.72,481.29,22716.0,480.81,481.7,480.72,481.29,22716.0
2019-12-24 10:05:00,481.29,481.29,480.66,480.66,12252.0,481.29,481.29,480.66,480.66,12252.0
2019-12-24 10:10:00,480.72,480.8,480.42,480.8,3702.0,480.72,480.8,480.42,480.8,3702.0
2019-12-24 10:15:00,480.8,481.0,480.55,480.8,7723.0,480.8,481.0,480.55,480.8,7723.0
2019-12-24 10:20:00,480.84,481.65,480.83,481.51,10467.0,480.84,481.65,480.83,481.51,10467.0
2019-12-24 10:25:00,481.39,481.41,480.88,481.1,4554.0,481.39,481.41,480.88,481.1,4554.0
2019-12-24 10:30:00,481.24,481.72,480.95,480.95,7612.0,481.24,481.72,480.95,480.95,7612.0
2019-12-24 10:35:00,480.97,481.38,480.87,480.96,6995.0,480.97,481.38,480.87,480.96,6995.0
2019-12-24 10:40:00,480.95,481.03,480.61,480.62,7559.0,480.95,481.03,480.61,480.62,7559.0
2019-12-24 10:45:00,480.3,480.83,480.27,480.83,5163.0,480.3,480.83,480.27,480.83,5163.0
2019-12-24 10:50:00,480.85,481.09,480.8,480.97,6171.0,480.85,481.09,480.8,480.97,6171.0
2019-12-24 10:55:00,480.96,481.19,480.87,480.92,8564.0,480.96,481.19,480.87,480.92,8564.0
2019-12-24 11:00:00,480.82,480.82,480.26,480.75,3600.0,480.82,480.82,480.26,480.75,3600.0
2019-12-24 11:05:00,480.94,480.94,480.53,480.53,9600.0,480.94,480.94,480.53,480.53,9600.0
2019-12-24 11:10:00,480.47,480.77,480.26,480.72,3900.0,480.47,480.77,480.26,480.72,3900.0
2019-12-24 11:15:00,480.75,481.38,480.74,480.95,11563.0,480.75,481.38,480.74,480.95,11563.0
2019-12-24 11:20:00,480.8,480.85,480.64,480.67,5958.0,480.8,480.85,480.64,480.67,5958.0
2019-12-24 11:25:00,480.73,481.14,480.72,481.07,7276.0,480.73,481.14,480.72,481.07,7276.0
2019-12-24 11:30:00,481.1,481.1,480.86,480.86,5301.0,481.1,481.1,480.86,480.86,5301.0
2019-12-24 11:35:00,480.73,480.92,480.64,480.92,4104.0,480.73,480.92,480.64,480.92,4104.0
2019-12-24 11:40:00,480.93,480.93,480.31,480.57,5680.0,480.93,480.93,480.31,480.57,5680.0
2019-12-24 11:45:00,480.54,480.95,480.5,480.87,4848.0,480.54,480.95,480.5,480.87,4848.0
2019-12-24 11:50:00,480.99,481.06,480.9,481.06,2326.0,480.99,481.06,480.9,481.06,2326.0
2019-12-24 11:55:00,481.16,481.58,481.16,481.48,8958.0,481.16,481.58,481.16,481.48,8958.0
2019-12-24 12:00:00,481.5,481.55,481.33,481.54,5006.0,481.5,481.55,481.33,481.54,5006.0
2019-12-24 12:05:00,481.46,481.54,481.16,481.4,6408.0,481.46,481.54,481.16,481.4,6408.0
2019-12-24 12:10:00,481.44,481.79,481.44,481.56,10345.0,481.44,481.79,481.44,481.56,10345.0
2019-12-24 12:15:00,481.55,481.55,481.09,481.21,3565.0,481.55,481.55,481.09,481.21,3565.0
2019-12-24 12:20:00,481.21,481.54,481.21,481.49,2834.0,481.21,481.54,481.21,481.49,2834.0
2019-12-24 12:25:00,481.5,481.59,481.38,481.38,7974.0,481.5,481.59,481.38,481.38,7974.0
2019-12-24 12:30:00,481.42,481.87,481.23,481.24,7364.0,481.42,481.87,481.23,481.24,7364.0
2019-12-24 12:35:00,481.29,481.33,481.08,481.31,5187.0,481.29,481.33,481.08,481.31,5187.0
2019-12-24 12:40:00,481.39,481.61,481.39,481.47,3900.0,481.39,481.61,481.39,481.47,3900.0
2019-12-24 12:45:00,481.42,481.67,481.42,481.55,2699.0,481.42,481.67,481.42,481.55,2699.0
2019-12-24 12:50:00,481.55,481.61,480.53,480.63,6462.0,481.55,481.61,480.53,480.63,6462.0
2019-12-24 12:55:00,480.52,480.9,480.25,480.9,8255.0,480.52,480.9,480.25,480.9,8255.0
2019-12-26 09:30:00,480.95,482.8,480.95,482.8,5599.0,480.95,482.8,480.95,482.8,5599.0
2019-12-26 09:35:00,483.7,484.99,482.77,484.96,10844.0,483.7,484.99,482.77,484.96,10844.0
2019-12-26 09:40:00,484.72,484.77,483.46,483.46,4058.0,484.72,484.77,483.46,483.46,4058.0
2019-12-26 09:45:00,483.78,483.92,483.58,483.58,1200.0,483.78,483.92,483.58,483.58,1200.0
2019-12-26 09:50:00,483.01,483.9,483.01,483.86,2401.0,483.01,483.9,483.01,483.86,2401.0
2019-12-26 09:55:00,483.87,484.2,483.86,484.04,4031.0,483.87,484.2,483.86,484.04,4031.0
2019-12-26 10:00:00,484.03,484.2,483.67,483.68,800.0,484.03,484.2,483.67,483.68,800.0
2019-12-26 10:05:00,483.85,483.85,483.5,483.5,800.0,483.85,483.85,483.5,483.5,800.0
2019-12-26 10:10:00,483.26,484.23,483.26,484.23,1450.0,483.26,484.23,483.26,484.23,1450.0
2019-12-26 10:15:00,484.37,484.52,484.05,484.2,1655.0,484.37,484.52,484.05,484.2,1655.0
2019-12-26 10:20:00,484.19,484.19,483.49,483.7,500.0,484.19,484.19,483.49,483.7,500.0
2019-12-26 10:25:00,483.78,484.05,483.78,484.05,300.0,483.78,484.05,483.78,484.05,300.0
2019-12-26 10:30:00,484.29,484.7,484.28,484.7,1500.0,484.29,484.7,484.28,484.7,1500.0
2019-12-26 10:35:00,484.88,485.52,484.88,485.47,628.0,484.88,485.52,484.88,485.47,628.0
2019-12-26 10:40:00,485.3,485.52,485.26,485.43,3928.0,485.3,485.52,485.26,485.43,3928.0
2019-12-26 10:45:00,485.48,485.5,485.04,485.32,1570.0,485.48,485.5,485.04,485.32,1570.0
2019-12-26 10:50:00,485.29,485.29,485.28,485.29,637.0,485.29,485.29,485.28,485.29,637.0
2019-12-26 10:55:00,485.29,485.29,485.15,485.15,883.0,485.29,485.29,485.15,485.15,883.0
2019-12-26 11:00:00,485.14,485.31,484.92,485.13,2930.0,485.14,485.31,484.92,485.13,2930.0
2019-12-26 11:05:00,484.76,485.52,484.76,485.42,2072.0,484.76,485.52,484.76,485.42,2072.0
2019-12-26 11:10:00,485.66,485.88,485.34,485.66,2696.0,485.66,485.88,485.34,485.66,2696.0
2019-12-26 11:15:00,485.68,485.68,484.32,484.81,9362.0,485.68,485.68,484.32,484.81,9362.0
2019-12-26 11:20:00,484.82,485.19,484.76,484.76,2325.0,484.82,485.19,484.76,484.76,2325.0
2019-12-26 11:25:00,485.08,485.5,485.07,485.35,2106.0,485.08,485.5,485.07,485.35,2106.0
2019-12-26 11:30:00,484.69,484.69,484.69,484.69,400.0,484.69,484.69,484.69,484.69,400.0
2019-12-26 11:35:00,484.57,484.76,484.57,484.65,2447.0,484.57,484.76,484.57,484.65,2447.0
2019-12-26 11:40:00,484.72,485.0,484.72,485.0,4205.0,484.72,485.0,484.72,485.0,4205.0
2019-12-26 11:45:00,485.1,485.1,485.1,485.1,100.0,485.1,485.1,485.1,485.1,100.0
2019-12-26 11:50:00,485.0,485.18,485.0,485.0,1616.0,485.0,485.18,485.0,485.0,1616.0
2019-12-26 11:55:00,485.18,485.42,485.14,485.36,2713.0,485.18,485.42,485.14,485.36,2713.0
2019-12-26 12:00:00,485.45,485.45,484.88,484.99,2910.0,485.45,485.45,484.88,484.99,2910.0
2019-12-26 12:05:00,485.0,485.06,484.97,484.98,945.0,485.0,485.06,484.97,484.98,945.0
2019-12-26 12:10:00,485.25,485.25,485.22,485.25,300.0,485.25,485.25,485.22,485.25,300.0
2019-12-26 12:15:00,485.37,485.37,485.32,485.32,300.0,485.37,485.37,485.32,485.32,300.0
2019-12-26 12:20:00,485.24,485.52,485.24,485.52,842.0,485.24,485.52,485.24,485.52,842.0
2019-12-26 12:25:00,485.5,485.7,485.49,485.7,2140.0,485.5,485.7,485.49,485.7,2140.0
2019-12-26 12:30:00,485.54,485.54,485.17,485.38,1600.0,485.54,485.54,485.17,485.38,1600.0
2019-12-26 12:35:00,485.34,485.41,485.31,485.33,1250.0,485.34,485.41,485.31,485.33,1250.0
2019-12-26 12:40:00,485.0,485.0,485.0,485.0,100.0,485.0,485.0,485.0,485.0,100.0
2019-12-26 12:45:00,485.05,485.15,485.0,485.03,2046.0,485.05,485.15,485.0,485.03,2046.0
2019-12-26 12:50:00,485.06,485.09,484.98,484.98,700.0,485.06,485.09,484.98,484.98,700.0
2019-12-26 12:55:00,484.89,485.06,484.89,485.06,300.0,484.89,485.06,484.89,485.06,300.0
2019-12-26 13:00:00,485.21,485.47,485.1,485.1,2250.0,485.21,485.47,485.1,485.1,2250.0
2019-12-26 13:05:00,485.18,485.32,485.17,485.32,996.0,485.18,485.32,485.17,485.32,996.0
2019-12-26 13:10:00,485.39,485.56,485.39,485.52,400.0,485.39,485.56,485.39,485.52,400.0
2019-12-26 13:15:00,485.57,485.73,485.57,485.73,999.0,485.57,485.73,485.57,485.73,999.0
2019-12-26 13:20:00,485.83,486.29,485.73,486.18,2255.0,485.83,486.29,485.73,486.18,2255.0
2019-12-26 13:25:00,486.08,486.19,485.85,485.85,5101.0,486.08,486.19,485.85,485.85,5101.0
2019-12-26 13:30:00,485.81,485.81,485.48,485.8,1800.0,485.81,485.81,485.48,485.8,1800.0
2019-12-26 13:35:00,485.8,485.96,485.8,485.96,1100.0,485.8,485.96,485.8,485.96,1100.0
2019-12-26 13:40:00,485.93,486.03,485.93,486.03,500.0,485.93,486.03,485.93,486.03,500.0
2019-12-26 13:45:00,486.2,486.33,486.18,486.18,900.0,486.2,486.33,486.18,486.18,900.0
2019-12-26 13:50:00,486.31,486.95,486.19,486.85,2055.0,486.31,486.95,486.19,486.85,2055.0
2019-12-26 13:55:00,486.84,487.18,486.83,486.99,6791.0,486.84,487.18,486.83,486.99,6791.0
2019-12-26 14:00:00,487.07,487.07,486.71,486.78,1600.0,487.07,487.07,486.71,486.78,1600.0
2019-12-26 14:05:00,486.7,486.7,486.38,486.38,1887.0,486.7,486.7,486.38,486.38,1887.0
2019-12-26 14:10:00,486.55,486.76,486.48,486.5,2000.0,486.55,486.76,486.48,486.5,2000.0
2019-12-26 14:15:00,486.5,486.5,486.28,486.42,1715.0,486.5,486.5,486.28,486.42,1715.0
2019-12-26 14:20:00,486.47,486.58,486.47,486.58,1000.0,486.47,486.58,486.47,486.58,1000.0
2019-12-26 14:25:00,486.59,486.7,486.44,486.44,3988.0,486.59,486.7,486.44,486.44,3988.0
2019-12-26 14:30:00,486.48,486.48,485.69,485.69,700.0,486.48,486.48,485.69,485.69,700.0
2019-12-26 14:35:00,485.9,486.09,485.9,486.0,500.0,485.9,486.09,485.9,486.0,500.0
2019-12-26 14:40:00,486.02,486.28,486.02,486.15,700.0,486.02,486.28,486.02,486.15,700.0
2019-12-26 14:45:00,486.14,486.23,485.96,485.96,3670.0,486.14,486.23,485.96,485.96,3670.0
2019-12-26 14:50:00,485.89,485.89,485.68,485.68,700.0,485.89,485.89,485.68,485.68,700.0
2019-12-26 14:55:00,485.42,485.54,485.06,485.2,2400.0,485.42,485.54,485.06,485.2,2400.0
2019-12-26 15:00:00,485.19,485.19,484.85,484.85,1700.0,485.19,485.19,484.85,484.85,1700.0
2019-12-26 15:05:00,484.8,485.02,484.59,484.59,2442.0,484.8,485.02,484.59,484.59,2442.0
2019-12-26 15:10:00,484.54,485.13,484.54,484.9,3499.0,484.54,485.13,484.54,484.9,3499.0
2019-12-26 15:15:00,485.01,485.12,484.82,485.08,2300.0,485.01,485.12,484.82,485.08,2300.0
2019-12-26 15:20:00,485.22,485.51,485.21,485.21,1500.0,485.22,485.51,485.21,485.21,1500.0
2019-12-26 15:25:00,485.12,485.12,484.79,484.92,3100.0,485.12,485.12,484.79,484.92,3100.0
2019-12-26 15:30:00,484.92,485.12,484.79,484.83,3000.0,484.92,485.12,484.79,484.83,3000.0
2019-12-26 15:35:00,484.77,484.95,484.51,484.78,3100.0,484.77,484.95,484.51,484.78,3100.0
2019-12-26 15:40:00,484.77,485.17,484.77,485.17,2000.0,484.77,485.17,484.77,485.17,2000.0
2019-12-26 15:45:00,485.17,485.17,484.88,484.92,3319.0,485.17,485.17,484.88,484.92,3319.0
2019-12-26 15:50:00,484.92,486.16,484.84,485.64,16546.0,484.92,486.16,484.84,485.64,16546.0
2019-12-26 15:55:00,485.6,485.65,485.19,485.65,14197.0,485.6,485.65,485.19,485.65,14197.0
2019-12-27 09:30:00,488.02,488.02,486.0,486.0,3995.0,488.02,488.02,486.0,486.0,3995.0
2019-12-27 09:35:00,486.12,486.12,485.24,485.24,500.0,486.12,486.12,485.24,485.24,500.0
2019-12-27 09:40:00,485.13,485.45,485.13,485.44,800.0,485.13,485.45,485.13,485.44,800.0
2019-12-27 09:45:00,485.0,485.0,484.51,484.51,694.0,485.0,485.0,484.51,484.51,694.0
2019-12-27 09:50:00,484.69,484.69,483.55,483.87,700.0,484.69,484.69,483.55,483.87,700.0
2019-12-27 09:55:00,483.61,483.87,483.16,483.47,3300.0,483.61,483.87,483.16,483.47,3300.0
2019-12-27 10:00:00,483.58,483.58,482.15,482.2,7808.0,483.58,483.58,482.15,482.2,7808.0
2019-12-27 10:05:00,482.18,482.79,482.03,482.47,7400.0,482.18,482.79,482.03,482.47,7400.0
2019-12-27 10:10:00,483.23,483.23,482.69,482.69,1526.0,483.23,483.23,482.69,482.69,1526.0
2019-12-27 10:15:00,482.34,482.44,481.89,482.44,1900.0,482.34,482.44,481.89,482.44,1900.0
2019-12-27 10:20:00,482.66,483.12,482.65,483.12,700.0,482.66,483.12,482.65,483.12,700.0
2019-12-27 10:25:00,483.74,484.26,483.7,484.26,1100.0,483.74,484.26,483.7,484.26,1100.0
2019-12-27 10:30:00,484.19,484.24,483.52,483.98,1600.0,484.19,484.24,483.52,483.98,1600.0
2019-12-27 10:35:00,483.93,484.18,483.85,484.03,6919.0,483.93,484.18,483.85,484.03,6919.0
2019-12-27 10:40:00,483.97,483.97,483.41,483.58,3614.0,483.97,483.97,483.41,483.58,3614.0
2019-12-27 10:45:00,483.46,483.46,482.42,482.46,3801.0,483.46,483.46,482.42,482.46,3801.0
2019-12-27 10:50:00,482.51,483.43,482.51,483.31,1700.0,482.51,483.43,482.51,483.31,1700.0
2019-12-27 10:55:00,483.47,483.58,483.38,483.54,1330.0,483.47,483.58,483.38,483.54,1330.0
2019-12-27 11:00:00,483.82,483.82,483.0,483.58,3593.0,483.82,483.82,483.0,483.58,3593.0
2019-12-27 11:05:00,483.46,483.46,483.05,483.06,2400.0,483.46,483.46,483.05,483.06,2400.0
2019-12-27 11:10:00,483.08,483.14,482.92,483.09,4443.0,483.08,483.14,482.92,483.09,4443.0
2019-12-27 11:15:00,483.09,483.17,482.86,483.13,4100.0,483.09,483.17,482.86,483.13,4100.0
2019-12-27 11:20:00,483.06,483.22,482.88,483.09,5237.0,483.06,483.22,482.88,483.09,5237.0
2019-12-27 11:25:00,483.33,483.66,483.22,483.42,5029.0,483.33,483.66,483.22,483.42,5029.0
2019-12-27 11:30:00,483.4,483.83,483.37,483.74,2100.0,483.4,483.83,483.37,483.74,2100.0
2019-12-27 11:35:00,483.64,484.15,483.64,484.06,1400.0,483.64,484.15,483.64,484.06,1400.0
2019-12-27 11:40:00,484.11,484.51,484.09,484.5,1200.0,484.11,484.51,484.09,484.5,1200.0
2019-12-27 11:45:00,484.4,484.4,483.98,484.35,2241.0,484.4,484.4,483.98,484.35,2241.0
2019-12-27 11:50:00,484.37,484.37,484.08,484.17,1400.0,484.37,484.37,484.08,484.17,1400.0
2019-12-27 11:55:00,483.99,484.14,483.97,484.14,700.0,483.99,484.14,483.97,484.14,700.0
2019-12-27 12:00:00,484.14,484.31,483.96,483.96,1900.0,484.14,484.31,483.96,483.96,1900.0
2019-12-27 12:05:00,483.88,484.03,483.13,483.13,1035.0,483.88,484.03,483.13,483.13,1035.0
2019-12-27 12:10:00,482.99,483.66,482.99,483.66,1142.0,482.99,483.66,482.99,483.66,1142.0
2019-12-27 12:15:00,483.91,484.08,483.87,484.07,600.0,483.91,484.08,483.87,484.07,600.0
2019-12-27 12:20:00,484.15,484.29,484.02,484.29,2029.0,484.15,484.29,484.02,484.29,2029.0
2019-12-27 12:25:00,484.38,484.38,484.1,484.1,1100.0,484.38,484.38,484.1,484.1,1100.0
2019-12-27 12:30:00,484.0,484.11,483.99,484.0,1215.0,484.0,484.11,483.99,484.0,1215.0
2019-12-27 12:35:00,484.03,484.03,483.65,483.65,603.0,484.03,484.03,483.65,483.65,603.0
2019-12-27 12:40:00,483.58,483.7,483.58,483.7,200.0,483.58,483.7,483.58,483.7,200.0
2019-12-27 12:45:00,483.98,484.45,483.98,484.42,2362.0,483.98,484.45,483.98,484.42,2362.0
2019-12-27 12:50:00,484.48,484.48,484.35,484.36,300.0,484.48,484.48,484.35,484.36,300.0
2019-12-27 12:55:00,484.32,484.61,484.22,484.44,1800.0,484.32,484.61,484.22,484.44,1800.0
2019-12-27 13:00:00,484.41,484.42,484.35,484.35,1273.0,484.41,484.42,484.35,484.35,1273.0
2019-12-27 13:05:00,484.33,484.47,484.33,484.36,300.0,484.33,484.47,484.33,484.36,300.0
2019-12-27 13:10:00,484.36,484.39,484.25,484.39,1216.0,484.36,484.39,484.25,484.39,1216.0
2019-12-27 13:15:00,484.47,484.5,484.47,484.5,500.0,484.47,484.5,484.47,484.5,500.0
2019-12-27 13:20:00,484.48,484.48,484.48,484.48,100.0,484.48,484.48,484.48,484.48,100.0
2019-12-27 13:25:00,484.56,484.56,484.34,484.42,600.0,484.56,484.56,484.34,484.42,600.0
2019-12-27 13:30:00,484.29,484.46,484.03,484.03,1024.0,484.29,484.46,484.03,484.03,1024.0
2019-12-27 13:35:00,484.03,484.19,484.03,484.07,2366.0,484.03,484.19,484.03,484.07,2366.0
2019-12-27 13:40:00,484.0,484.0,484.0,484.0,100.0,484.0,484.0,484.0,484.0,100.0
2019-12-27 13:45:00,484.01,484.17,483.97,484.08,2217.0,484.01,484.17,483.97,484.08,2217.0
2019-12-27 13:50:00,484.13,484.41,484.13,484.41,1300.0,484.13,484.41,484.13,484.41,1300.0
2019-12-27 13:55:00,484.58,484.66,484.52,484.56,800.0,484.58,484.66,484.52,484.56,800.0
2019-12-27 14:00:00,484.7,484.92,484.53,484.8,2000.0,484.7,484.92,484.53,484.8,2000.0
2019-12-27 14:05:00,484.68,484.99,484.68,484.82,1400.0,484.68,484.99,484.68,484.82,1400.0
2019-12-27 14:10:00,484.75,484.82,484.6,484.7,1400.0,484.75,484.82,484.6,484.7,1400.0
2019-12-27 14:15:00,484.68,484.77,484.65,484.7,800.0,484.68,484.77,484.65,484.7,800.0
2019-12-27 14:20:00,484.73,484.73,484.49,484.49,1000.0,484.73,484.73,484.49,484.49,1000.0
2019-12-27 14:25:00,484.41,484.59,484.41,484.48,1447.0,484.41,484.59,484.41,484.48,1447.0
2019-12-27 14:30:00,484.63,485.02,484.61,485.02,1300.0,484.63,485.02,484.61,485.02,1300.0
2019-12-27 14:35:00,485.09,485.14,484.92,485.13,1800.0,485.09,485.14,484.92,485.13,1800.0
2019-12-27 14:40:00,485.33,485.47,485.2,485.31,800.0,485.33,485.47,485.2,485.31,800.0
2019-12-27 14:45:00,485.35,485.36,484.82,485.02,1485.0,485.35,485.36,484.82,485.02,1485.0
2019-12-27 14:50:00,484.98,485.06,484.86,485.06,1228.0,484.98,485.06,484.86,485.06,1228.0
2019-12-27 14:55:00,485.02,485.16,484.93,485.16,800.0,485.02,485.16,484.93,485.16,800.0
2019-12-27 15:00:00,485.16,485.21,485.01,485.01,1504.0,485.16,485.21,485.01,485.01,1504.0
2019-12-27 15:05:00,484.83,484.93,484.65,484.93,1600.0,484.83,484.93,484.65,484.93,1600.0
2019-12-27 15:10:00,484.88,485.02,484.88,484.98,600.0,484.88,485.02,484.88,484.98,600.0
2019-12-27 15:15:00,484.93,485.03,484.86,484.89,1600.0,484.93,485.03,484.86,484.89,1600.0
2019-12-27 15:20:00,484.87,485.07,484.81,484.89,2500.0,484.87,485.07,484.81,484.89,2500.0
2019-12-27 15:25:00,484.94,485.07,484.93,485.07,2000.0,484.94,485.07,484.93,485.07,2000.0
2019-12-27 15:30:00,485.0,485.59,485.0,485.46,2300.0,485.0,485.59,485.0,485.46,2300.0
2019-12-27 15:35:00,485.33,485.39,484.78,484.78,3500.0,485.33,485.39,484.78,484.78,3500.0
2019-12-27 15:40:00,484.91,484.94,483.43,483.52,7287.0,484.91,484.94,483.43,483.52,7287.0
2019-12-27 15:45:00,483.32,483.43,482.9,483.0,8118.0,483.32,483.43,482.9,483.0,8118.0
2019-12-27 15:50:00,482.92,483.77,482.91,483.45,14367.0,482.92,483.77,482.91,483.45,14367.0
2019-12-27 15:55:00,483.46,483.81,483.16,483.69,14373.0,483.46,483.81,483.16,483.69,14373.0
2019-12-30 09:30:00,483.74,484.93,483.42,483.42,4297.0,483.74,484.93,483.42,483.42,4297.0
2019-12-30 09:35:00,483.13,483.13,482.06,482.45,1600.0,483.13,483.13,482.06,482.45,1600.0
2019-12-30 09:40:00,482.37,482.81,481.01,481.03,7505.0,482.37,482.81,481.01,481.03,7505.0
2019-12-30 09:45:00,480.88,481.26,479.94,480.94,7556.0,480.88,481.26,479.94,480.94,7556.0
2019-12-30 09:50:00,481.2,481.37,480.54,480.63,8697.0,481.2,481.37,480.54,480.63,8697.0
2019-12-30 09:55:00,480.11,480.68,479.69,480.68,3606.0,480.11,480.68,479.69,480.68,3606.0
2019-12-30 10:00:00,480.68,480.88,479.69,479.69,9432.0,480.68,480.88,479.69,479.69,9432.0
2019-12-30 10:05:00,479.95,479.97,478.39,478.39,7933.0,479.95,479.97,478.39,478.39,7933.0
2019-12-30 10:10:00,478.43,479.31,478.43,478.52,7802.0,478.43,479.31,478.43,478.52,7802.0
2019-12-30 10:15:00,478.69,479.49,478.59,479.37,7310.0,478.69,479.49,478.59,479.37,7310.0
2019-12-30 10:20:00,479.78,480.07,479.58,479.65,8500.0,479.78,480.07,479.58,479.65,8500.0
2019-12-30 10:25:00,479.84,479.97,479.6,479.96,6193.0,479.84,479.97,479.6,479.96,6193.0
2019-12-30 10:30:00,479.96,479.96,478.96,479.29,7658.0,479.96,479.96,478.96,479.29,7658.0
2019-12-30 10:35:00,479.29,479.85,479.29,479.72,8702.0,479.29,479.85,479.29,479.72,8702.0
2019-12-30 10:40:00,479.61,479.82,479.18,479.48,13253.0,479.61,479.82,479.18,479.48,13253.0
2019-12-30 10:45:00,479.48,479.69,479.22,479.36,12644.0,479.48,479.69,479.22,479.36,12644.0
2019-12-30 10:50:00,479.52,480.36,479.33,480.36,6716.0,479.52,480.36,479.33,480.36,6716.0
2019-12-30 10:55:00,480.36,480.79,480.36,480.78,3953.0,480.36,480.79,480.36,480.78,3953.0
2019-12-30 11:00:00,480.87,481.15,480.73,481.12,11453.0,480.87,481.15,480.73,481.12,11453.0
2019-12-30 11:05:00,481.28,481.49,481.28,481.31,1404.0,481.28,481.49,481.28,481.31,1404.0
2019-12-30 11:10:00,481.48,481.95,481.48,481.87,1500.0,481.48,481.95,481.48,481.87,1500.0
2019-12-30 11:15:00,482.2,482.67,481.86,482.67,1905.0,482.2,482.67,481.86,482.67,1905.0
2019-12-30 11:20:00,482.76,483.42,482.37,482.37,7825.0,482.76,483.42,482.37,482.37,7825.0
2019-12-30 11:25:00,482.59,483.06,482.43,482.97,2511.0,482.59,483.06,482.43,482.97,2511.0
2019-12-30 11:30:00,483.07,483.13,482.74,482.74,3667.0,483.07,483.13,482.74,482.74,3667.0
2019-12-30 11:35:00,482.63,482.78,481.87,482.44,1830.0,482.63,482.78,481.87,482.44,1830.0
2019-12-30 11:40:00,482.55,483.18,482.48,483.18,2445.0,482.55,483.18,482.48,483.18,2445.0
2019-12-30 11:45:00,483.01,483.13,482.95,482.95,4700.0,483.01,483.13,482.95,482.95,4700.0
2019-12-30 11:50:00,482.88,482.88,482.1,482.59,3500.0,482.88,482.88,482.1,482.59,3500.0
2019-12-30 11:55:00,482.42,482.9,482.21,482.9,2910.0,482.42,482.9,482.21,482.9,2910.0
2019-12-30 12:00:00,483.0,483.6,483.0,483.45,2800.0,483.0,483.6,483.0,483.45,2800.0
2019-12-30 12:05:00,483.5,483.94,483.5,483.94,1939.0,483.5,483.94,483.5,483.94,1939.0
2019-12-30 12:10:00,483.93,483.93,483.49,483.49,4500.0,483.93,483.93,483.49,483.49,4500.0
2019-12-30 12:15:00,483.55,483.85,483.4,483.73,1929.0,483.55,483.85,483.4,483.73,1929.0
2019-12-30 12:20:00,483.81,484.1,483.73,484.1,1300.0,483.81,484.1,483.73,484.1,1300.0
2019-12-30 12:25:00,484.11,484.41,483.96,484.41,3300.0,484.11,484.41,483.96,484.41,3300.0
2019-12-30 12:30:00,484.43,484.43,484.06,484.21,2000.0,484.43,484.43,484.06,484.21,2000.0
2019-12-30 12:35:00,484.23,484.66,484.21,484.65,1500.0,484.23,484.66,484.21,484.65,1500.0
2019-12-30 12:40:00,484.56,484.7,483.54,483.77,6246.0,484.56,484.7,483.54,483.77,6246.0
2019-12-30 12:45:00,483.77,483.97,483.73,483.95,1500.0,483.77,483.97,483.73,483.95,1500.0
2019-12-30 12:50:00,484.08,484.21,484.07,484.21,2025.0,484.08,484.21,484.07,484.21,2025.0
2019-12-30 12:55:00,484.2,484.56,484.08,484.47,3300.0,484.2,484.56,484.08,484.47,3300.0
2019-12-30 13:00:00,484.47,484.47,483.96,484.04,2600.0,484.47,484.47,483.96,484.04,2600.0
2019-12-30 13:05:00,483.88,484.06,483.86,483.86,2845.0,483.88,484.06,483.86,483.86,2845.0
2019-12-30 13:10:00,483.95,484.03,483.95,483.96,700.0,483.95,484.03,483.95,483.96,700.0
2019-12-30 13:15:00,483.96,484.49,483.96,484.49,4700.0,483.96,484.49,483.96,484.49,4700.0
2019-12-30 13:20:00,484.48,484.6,484.45,484.56,2982.0,484.48,484.6,484.45,484.56,2982.0
2019-12-30 13:25:00,484.58,484.78,484.45,484.45,9050.0,484.58,484.78,484.45,484.45,9050.0
2019-12-30 13:30:00,484.36,484.36,483.62,483.72,700.0,484.36,484.36,483.62,483.72,700.0
2019-12-30 13:35:00,483.68,484.25,483.63,484.21,2900.0,483.68,484.25,483.63,484.21,2900.0
2019-12-30 13:40:00,484.26,484.26,484.22,484.22,300.0,484.26,484.26,484.22,484.22,300.0
2019-12-30 13:45:00,484.25,484.26,483.95,484.11,5116.0,484.25,484.26,483.95,484.11,5116.0
2019-12-30 13:50:00,484.02,484.67,484.02,484.67,4916.0,484.02,484.67,484.02,484.67,4916.0
2019-12-30 13:55:00,484.73,484.86,484.7,484.78,1400.0,484.73,484.86,484.7,484.78,1400.0
2019-12-30 14:00:00,484.83,484.92,484.51,484.63,5463.0,484.83,484.92,484.51,484.63,5463.0
2019-12-30 14:05:00,484.6,484.6,484.37,484.37,4990.0,484.6,484.6,484.37,484.37,4990.0
2019-12-30 14:10:00,484.52,484.6,484.5,484.55,1800.0,484.52,484.6,484.5,484.55,1800.0
2019-12-30 14:15:00,484.6,484.66,484.52,484.56,2100.0,484.6,484.66,484.52,484.56,2100.0
2019-12-30 14:20:00,484.54,484.65,483.72,483.72,6807.0,484.54,484.65,483.72,483.72,6807.0
2019-12-30 14:25:00,483.7,483.72,482.83,483.51,7746.0,483.7,483.72,482.83,483.51,7746.0
2019-12-30 14:30:00,483.51,483.68,483.41,483.48,3806.0,483.51,483.68,483.41,483.48,3806.0
2019-12-30 14:35:00,483.4,483.47,483.12,483.47,1700.0,483.4,483.47,483.12,483.47,1700.0
2019-12-30 14:40:00,483.39,483.39,482.55,483.08,6283.0,483.39,483.39,482.55,483.08,6283.0
2019-12-30 14:45:00,483.04,483.28,482.91,483.23,5652.0,483.04,483.28,482.91,483.23,5652.0
2019-12-30 14:50:00,483.23,483.26,483.07,483.2,2230.0,483.23,483.26,483.07,483.2,2230.0
2019-12-30 14:55:00,483.36,483.44,483.2,483.44,1100.0,483.36,483.44,483.2,483.44,1100.0
2019-12-30 15:00:00,483.44,483.68,483.31,483.68,2900.0,483.44,483.68,483.31,483.68,2900.0
2019-12-30 15:05:00,483.67,483.92,483.67,483.74,4600.0,483.67,483.92,483.67,483.74,4600.0
2019-12-30 15:10:00,483.75,484.14,483.72,484.11,2400.0,483.75,484.14,483.72,484.11,2400.0
2019-12-30 15:15:00,484.15,484.19,483.67,483.67,4300.0,484.15,484.19,483.67,483.67,4300.0
2019-12-30 15:20:00,483.77,483.9,483.76,483.79,2407.0,483.77,483.9,483.76,483.79,2407.0
2019-12-30 15:25:00,483.7,483.74,482.91,483.6,4994.0,483.7,483.74,482.91,483.6,4994.0
2019-12-30 15:30:00,483.71,483.85,483.55,483.85,6145.0,483.71,483.85,483.55,483.85,6145.0
2019-12-30 15:35:00,484.05,484.27,483.83,483.85,5354.0,484.05,484.27,483.83,483.85,5354.0
2019-12-30 15:40:00,483.93,484.25,483.84,483.85,3500.0,483.93,484.25,483.84,483.85,3500.0
2019-12-30 15:45:00,483.83,483.83,483.01,483.32,5400.0,483.83,483.83,483.01,483.32,5400.0
2019-12-30 15:50:00,483.15,483.19,482.2,482.8,12264.0,483.15,483.19,482.2,482.8,12264.0
2019-12-30 15:55:00,482.54,483.19,482.4,483.19,16379.0,482.54,483.19,482.4,483.19,16379.0
2019-12-31 09:30:00,482.3,484.65,482.3,483.82,4115.0,482.3,484.65,482.3,483.82,4115.0
2019-12-31 09:35:00,484.42,485.21,484.32,484.66,3369.0,484.42,485.21,484.32,484.66,3369.0
2019-12-31 09:40:00,484.7,484.7,483.22,483.22,4704.0,484.7,484.7,483.22,483.22,4704.0
2019-12-31 09:45:00,483.03,483.66,482.73,483.26,17277.0,483.03,483.66,482.73,483.26,17277.0
2019-12-31 09:50:00,483.44,483.44,482.73,482.88,9227.0,483.44,483.44,482.73,482.88,9227.0
2019-12-31 09:55:00,483.05,483.31,482.59,483.07,9873.0,483.05,483.31,482.59,483.07,9873.0
2019-12-31 10:00:00,483.14,483.14,481.97,482.43,7722.0,483.14,483.14,481.97,482.43,7722.0
2019-12-31 10:05:00,482.41,483.45,482.37,483.45,4334.0,482.41,483.45,482.37,483.45,4334.0
2019-12-31 10:10:00,483.38,484.3,483.38,484.3,1400.0,483.38,484.3,483.38,484.3,1400.0
2019-12-31 10:15:00,484.34,484.51,484.32,484.51,1500.0,484.34,484.51,484.32,484.51,1500.0
2019-12-31 10:20:00,484.46,484.9,483.95,483.95,5052.0,484.46,484.9,483.95,483.95,5052.0
2019-12-31 10:25:00,483.82,484.61,483.43,484.48,6027.0,483.82,484.61,483.43,484.48,6027.0
2019-12-31 10:30:00,484.41,484.48,484.24,484.43,3300.0,484.41,484.48,484.24,484.43,3300.0
2019-12-31 10:35:00,484.29,485.05,484.29,484.93,1528.0,484.29,485.05,484.29,484.93,1528.0
2019-12-31 10:40:00,484.86,485.19,484.84,485.19,2166.0,484.86,485.19,484.84,485.19,2166.0
2019-12-31 10:45:00,485.18,485.18,483.45,484.14,8097.0,485.18,485.18,483.45,484.14,8097.0
2019-12-31 10:50:00,484.4,484.7,484.26,484.62,1900.0,484.4,484.7,484.26,484.62,1900.0
2019-12-31 10:55:00,484.67,485.09,484.57,484.94,2728.0,484.67,485.09,484.57,484.94,2728.0
2019-12-31 11:00:00,484.87,485.0,484.54,484.87,5000.0,484.87,485.0,484.54,484.87,5000.0
2019-12-31 11:05:00,485.01,485.15,485.01,485.14,2487.0,485.01,485.15,485.01,485.14,2487.0
2019-12-31 11:10:00,485.13,485.25,485.12,485.15,1300.0,485.13,485.25,485.12,485.15,1300.0
2019-12-31 11:15:00,485.1,485.4,484.58,484.58,10600.0,485.1,485.4,484.58,484.58,10600.0
2019-12-31 11:20:00,484.54,484.67,484.47,484.67,1100.0,484.54,484.67,484.47,484.67,1100.0
2019-12-31 11:25:00,484.62,484.76,484.59,484.76,1701.0,484.62,484.76,484.59,484.76,1701.0
2019-12-31 11:30:00,484.77,485.17,484.77,485.04,1400.0,484.77,485.17,484.77,485.04,1400.0
2019-12-31 11:35:00,485.02,485.34,484.9,485.17,4000.0,485.02,485.34,484.9,485.17,4000.0
2019-12-31 11:40:00,485.26,485.62,485.22,485.48,4917.0,485.26,485.62,485.22,485.48,4917.0
2019-12-31 11:45:00,485.37,485.54,484.66,484.66,5868.0,485.37,485.54,484.66,484.66,5868.0
2019-12-31 11:50:00,484.74,485.1,484.74,485.09,4500.0,484.74,485.1,484.74,485.09,4500.0
2019-12-31 11:55:00,484.98,485.18,484.71,484.73,2912.0,484.98,485.18,484.71,484.73,2912.0
2019-12-31 12:00:00,484.62,484.63,483.71,484.01,3331.0,484.62,484.63,483.71,484.01,3331.0
2019-12-31 12:05:00,484.41,484.88,484.4,484.88,1300.0,484.41,484.88,484.4,484.88,1300.0
2019-12-31 12:10:00,484.85,484.92,484.76,484.92,2583.0,484.85,484.92,484.76,484.92,2583.0
2019-12-31 12:15:00,485.09,485.17,484.91,485.17,2100.0,485.09,485.17,484.91,485.17,2100.0
2019-12-31 12:20:00,485.11,485.34,484.89,485.17,2514.0,485.11,485.34,484.89,485.17,2514.0
2019-12-31 12:25:00,485.21,485.34,485.13,485.16,1600.0,485.21,485.34,485.13,485.16,1600.0
2019-12-31 12:30:00,485.26,485.41,485.22,485.34,2004.0,485.26,485.41,485.22,485.34,2004.0
2019-12-31 12:35:00,485.36,485.44,485.01,485.07,4400.0,485.36,485.44,485.01,485.07,4400.0
2019-12-31 12:40:00,485.0,485.24,484.97,485.05,1300.0,485.0,485.24,484.97,485.05,1300.0
2019-12-31 12:45:00,485.15,485.15,484.95,484.95,1900.0,485.15,485.15,484.95,484.95,1900.0
2019-12-31 12:50:00,485.22,485.22,484.96,485.17,1700.0,485.22,485.22,484.96,485.17,1700.0
2019-12-31 12:55:00,485.02,485.24,485.02,485.08,1600.0,485.02,485.24,485.02,485.08,1600.0
2019-12-31 13:00:00,485.15,485.46,485.15,485.4,2159.0,485.15,485.46,485.15,485.4,2159.0
2019-12-31 13:05:00,485.37,485.42,485.28,485.29,2100.0,485.37,485.42,485.28,485.29,2100.0
2019-12-31 13:10:00,485.29,485.78,485.29,485.77,1700.0,485.29,485.78,485.29,485.77,1700.0
2019-12-31 13:15:00,485.77,485.85,485.68,485.68,3559.0,485.77,485.85,485.68,485.68,3559.0
2019-12-31 13:20:00,485.75,485.94,485.71,485.87,2400.0,485.75,485.94,485.71,485.87,2400.0
2019-12-31 13:25:00,485.88,486.06,485.88,486.06,1887.0,485.88,486.06,485.88,486.06,1887.0
2019-12-31 13:30:00,485.97,486.26,485.97,486.24,2575.0,485.97,486.26,485.97,486.24,2575.0
2019-12-31 13:35:00,486.24,486.24,486.16,486.17,3107.0,486.24,486.24,486.16,486.17,3107.0
2019-12-31 13:40:00,486.23,486.53,486.23,486.45,2786.0,486.23,486.53,486.23,486.45,2786.0
2019-12-31 13:45:00,486.4,486.76,486.36,486.68,4179.0,486.4,486.76,486.36,486.68,4179.0
2019-12-31 13:50:00,486.68,486.71,486.37,486.49,3200.0,486.68,486.71,486.37,486.49,3200.0
2019-12-31 13:55:00,486.44,486.44,485.57,485.57,1600.0,486.44,486.44,485.57,485.57,1600.0
2019-12-31 14:00:00,485.53,485.69,485.21,485.6,3221.0,485.53,485.69,485.21,485.6,3221.0
2019-12-31 14:05:00,485.73,485.81,485.62,485.78,3064.0,485.73,485.81,485.62,485.78,3064.0
2019-12-31 14:10:00,485.84,485.84,485.72,485.8,2010.0,485.84,485.84,485.72,485.8,2010.0
2019-12-31 14:15:00,485.76,486.37,485.72,486.37,2603.0,485.76,486.37,485.72,486.37,2603.0
2019-12-31 14:20:00,486.34,486.43,486.31,486.42,1200.0,486.34,486.43,486.31,486.42,1200.0
2019-12-31 14:25:00,486.47,486.6,486.47,486.6,400.0,486.47,486.6,486.47,486.6,400.0
2019-12-31 14:30:00,486.6,487.08,486.47,487.08,2994.0,486.6,487.08,486.47,487.08,2994.0
2019-12-31 14:35:00,486.99,487.05,486.83,487.0,3732.0,486.99,487.05,486.83,487.0,3732.0
2019-12-31 14:40:00,487.03,487.03,486.79,486.89,2362.0,487.03,487.03,486.79,486.89,2362.0
2019-12-31 14:45:00,486.96,487.08,486.68,486.68,5082.0,486.96,487.08,486.68,486.68,5082.0
2019-12-31 14:50:00,486.75,486.82,486.51,486.51,3500.0,486.75,486.82,486.51,486.51,3500.0
2019-12-31 14:55:00,486.46,486.49,486.16,486.28,3592.0,486.46,486.49,486.16,486.28,3592.0
2019-12-31 15:00:00,486.28,486.28,485.42,485.91,5060.0,486.28,486.28,485.42,485.91,5060.0
2019-12-31 15:05:00,485.87,485.94,485.47,485.63,3600.0,485.87,485.94,485.47,485.63,3600.0
2019-12-31 15:10:00,485.62,485.93,485.6,485.88,3318.0,485.62,485.93,485.6,485.88,3318.0
2019-12-31 15:15:00,485.81,485.84,485.68,485.75,4300.0,485.81,485.84,485.68,485.75,4300.0
2019-12-31 15:20:00,485.86,486.19,485.81,486.1,3300.0,485.86,486.19,485.81,486.1,3300.0
2019-12-31 15:25:00,486.11,486.58,486.1,486.36,5319.0,486.11,486.58,486.1,486.36,5319.0
2019-12-31 15:30:00,486.25,486.34,486.04,486.15,6397.0,486.25,486.34,486.04,486.15,6397.0
2019-12-31 15:35:00,486.14,486.15,485.55,485.63,5200.0,486.14,486.15,485.55,485.63,5200.0
2019-12-31 15:40:00,485.72,486.35,485.72,486.22,7014.0,485.72,486.35,485.72,486.22,7014.0
2019-12-31 15:45:00,486.09,486.3,485.49,485.52,9762.0,486.09,486.3,485.49,485.52,9762.0
2019-12-31 15:50:00,485.65,485.74,483.93,484.6,24157.0,485.65,485.74,483.93,484.6,24157.0
2019-12-31 15:55:00,484.67,485.32,484.38,485.32,32929.0,484.67,485.32,484.38,485.32,32929.0
2020-01-02 09:30:00,487.41,488.66,486.27,488.05,56780.0,487.41,488.66,486.27,488.05,56780.0
2020-01-02 09:35:00,488.4,489.04,488.01,488.02,8000.0,488.4,489.04,488.01,488.02,8000.0
2020-01-02 09:40:00,488.02,488.21,485.96,486.58,2749.0,488.02,488.21,485.96,486.58,2749.0
2020-01-02 09:45:00,486.67,486.67,485.44,485.44,5957.0,486.67,486.67,485.44,485.44,5957.0
2020-01-02 09:50:00,485.75,485.76,484.23,484.36,3195.0,485.75,485.76,484.23,484.36,3195.0
2020-01-02 09:55:00,484.31,486.02,484.31,485.77,4200.0,484.31,486.02,484.31,485.77,4200.0
2020-01-02 10:00:00,485.79,486.11,485.47,485.57,4346.0,485.79,486.11,485.47,485.57,4346.0
2020-01-02 10:05:00,485.79,486.05,485.22,485.47,4748.0,485.79,486.05,485.22,485.47,4748.0
2020-01-02 10:10:00,485.46,485.53,484.82,484.85,3050.0,485.46,485.53,484.82,484.85,3050.0
2020-01-02 10:15:00,484.79,484.8,483.79,484.39,4589.0,484.79,484.8,483.79,484.39,4589.0
2020-01-02 10:20:00,484.37,484.52,484.01,484.05,15262.0,484.37,484.52,484.01,484.05,15262.0
2020-01-02 10:25:00,484.01,484.17,482.91,482.91,14484.0,484.01,484.17,482.91,482.91,14484.0
2020-01-02 10:30:00,483.1,483.98,483.1,483.73,6542.0,483.1,483.98,483.1,483.73,6542.0
2020-01-02 10:35:00,483.64,483.66,482.69,482.77,3903.0,483.64,483.66,482.69,482.77,3903.0
2020-01-02 10:40:00,482.76,483.14,482.66,483.05,5560.0,482.76,483.14,482.66,483.05,5560.0
2020-01-02 10:45:00,483.1,483.1,482.46,482.83,3552.0,483.1,483.1,482.46,482.83,3552.0
2020-01-02 10:50:00,482.65,483.18,482.64,482.75,3212.0,482.65,483.18,482.64,482.75,3212.0
2020-01-02 10:55:00,482.75,483.07,482.75,482.95,6173.0,482.75,483.07,482.75,482.95,6173.0
2020-01-02 11:00:00,482.94,483.23,482.78,482.9,11345.0,482.94,483.23,482.78,482.9,11345.0
2020-01-02 11:05:00,482.72,482.74,482.1,482.43,3498.0,482.72,482.74,482.1,482.43,3498.0
2020-01-02 11:10:00,482.75,482.97,482.62,482.9,5847.0,482.75,482.97,482.62,482.9,5847.0
2020-01-02 11:15:00,482.86,482.93,481.89,482.54,8849.0,482.86,482.93,481.89,482.54,8849.0
2020-01-02 11:20:00,482.68,482.68,481.89,482.09,8245.0,482.68,482.68,481.89,482.09,8245.0
2020-01-02 11:25:00,481.99,482.04,481.48,482.04,4707.0,481.99,482.04,481.48,482.04,4707.0
2020-01-02 11:30:00,482.02,482.16,481.22,481.26,5154.0,482.02,482.16,481.22,481.26,5154.0
2020-01-02 11:35:00,481.43,481.44,480.7,481.14,6681.0,481.43,481.44,480.7,481.14,6681.0
2020-01-02 11:40:00,481.12,481.15,480.49,481.06,7680.0,481.12,481.15,480.49,481.06,7680.0
2020-01-02 11:45:00,481.06,481.25,480.85,481.0,46139.0,481.06,481.25,480.85,481.0,46139.0
2020-01-02 11:50:00,480.96,481.35,480.94,481.12,4740.0,480.96,481.35,480.94,481.12,4740.0
2020-01-02 11:55:00,481.12,481.78,480.84,480.89,32460.0,481.12,481.78,480.84,480.89,32460.0
2020-01-02 12:00:00,480.9,482.06,480.52,482.06,12452.0,480.9,482.06,480.52,482.06,12452.0
2020-01-02 12:05:00,482.01,483.2,481.62,482.95,7635.0,482.01,483.2,481.62,482.95,7635.0
2020-01-02 12:10:00,483.0,483.13,482.51,483.13,5608.0,483.0,483.13,482.51,483.13,5608.0
2020-01-02 12:15:00,483.15,483.32,482.8,482.8,66883.0,483.15,483.32,482.8,482.8,66883.0
2020-01-02 12:20:00,483.11,483.11,482.34,482.39,2685.0,483.11,483.11,482.34,482.39,2685.0
2020-01-02 12:25:00,482.25,482.43,482.12,482.31,1400.0,482.25,482.43,482.12,482.31,1400.0
2020-01-02 12:30:00,482.38,482.45,481.68,482.1,5966.0,482.38,482.45,481.68,482.1,5966.0
2020-01-02 12:35:00,482.25,482.82,482.25,482.64,2853.0,482.25,482.82,482.25,482.64,2853.0
2020-01-02 12:40:00,482.64,482.71,482.28,482.42,2284.0,482.64,482.71,482.28,482.42,2284.0
2020-01-02 12:45:00,482.55,483.16,482.55,483.09,3735.0,482.55,483.16,482.55,483.09,3735.0
2020-01-02 12:50:00,483.03,483.18,482.88,483.18,13231.0,483.03,483.18,482.88,483.18,13231.0
2020-01-02 12:55:00,483.28,483.44,483.1,483.1,3435.0,483.28,483.44,483.1,483.1,3435.0
2020-01-02 13:00:00,483.02,483.36,483.0,483.22,4456.0,483.02,483.36,483.0,483.22,4456.0
2020-01-02 13:05:00,483.21,483.36,483.21,483.35,2738.0,483.21,483.36,483.21,483.35,2738.0
2020-01-02 13:10:00,483.36,483.73,483.28,483.64,5726.0,483.36,483.73,483.28,483.64,5726.0
2020-01-02 13:15:00,483.59,483.67,483.52,483.59,2426.0,483.59,483.67,483.52,483.59,2426.0
2020-01-02 13:20:00,483.5,483.99,483.5,483.99,2100.0,483.5,483.99,483.5,483.99,2100.0
2020-01-02 13:25:00,483.98,484.42,483.98,484.4,2948.0,483.98,484.42,483.98,484.4,2948.0
2020-01-02 13:30:00,484.49,485.1,484.49,484.96,10196.0,484.49,485.1,484.49,484.96,10196.0
2020-01-02 13:35:00,484.89,485.07,484.25,484.34,47513.0,484.89,485.07,484.25,484.34,47513.0
2020-01-02 13:40:00,484.15,484.56,483.93,484.07,18889.0,484.15,484.56,483.93,484.07,18889.0
2020-01-02 13:45:00,484.23,486.42,484.23,485.97,14980.0,484.23,486.42,484.23,485.97,14980.0
2020-01-02 13:50:00,486.18,486.18,484.98,485.1,3076.0,486.18,486.18,484.98,485.1,3076.0
2020-01-02 13:55:00,485.34,485.51,485.02,485.02,5182.0,485.34,485.51,485.02,485.02,5182.0
2020-01-02 14:00:00,484.89,485.12,484.89,485.12,2312.0,484.89,485.12,484.89,485.12,2312.0
2020-01-02 14:05:00,485.1,485.11,484.49,484.73,3169.0,485.1,485.11,484.49,484.73,3169.0
2020-01-02 14:10:00,484.9,485.24,484.84,485.08,2100.0,484.9,485.24,484.84,485.08,2100.0
2020-01-02 14:15:00,485.18,485.18,484.77,484.89,5419.0,485.18,485.18,484.77,484.89,5419.0
2020-01-02 14:20:00,485.08,485.35,484.88,485.35,7030.0,485.08,485.35,484.88,485.35,7030.0
2020-01-02 14:25:00,485.3,485.38,484.91,485.31,5533.0,485.3,485.38,484.91,485.31,5533.0
2020-01-02 14:30:00,485.2,485.86,485.19,485.86,3831.0,485.2,485.86,485.19,485.86,3831.0
2020-01-02 14:35:00,485.91,486.17,485.75,486.17,8949.0,485.91,486.17,485.75,486.17,8949.0
2020-01-02 14:40:00,485.96,486.5,485.84,486.5,6351.0,485.96,486.5,485.84,486.5,6351.0
2020-01-02 14:45:00,486.47,486.73,486.46,486.61,1934.0,486.47,486.73,486.46,486.61,1934.0
2020-01-02 14:50:00,486.61,487.13,486.61,487.0,7945.0,486.61,487.13,486.61,487.0,7945.0
2020-01-02 14:55:00,486.98,487.15,486.97,487.03,3334.0,486.98,487.15,486.97,487.03,3334.0
2020-01-02 15:00:00,487.03,487.19,486.86,487.19,9237.0,487.03,487.19,486.86,487.19,9237.0
2020-01-02 15:05:00,487.1,487.38,486.43,486.55,5439.0,487.1,487.38,486.43,486.55,5439.0
2020-01-02 15:10:00,486.51,487.42,486.43,487.42,6502.0,486.51,487.42,486.43,487.42,6502.0
2020-01-02 15:15:00,487.37,488.1,487.29,487.66,12510.0,487.37,488.1,487.29,487.66,12510.0
2020-01-02 15:20:00,487.67,487.86,487.28,487.7,8981.0,487.67,487.86,487.28,487.7,8981.0
2020-01-02 15:25:00,487.66,488.2,487.63,488.2,7890.0,487.66,488.2,487.63,488.2,7890.0
2020-01-02 15:30:00,488.31,488.49,488.0,488.36,11963.0,488.31,488.49,488.0,488.36,11963.0
2020-01-02 15:35:00,488.52,488.67,488.35,488.66,7152.0,488.52,488.67,488.35,488.66,7152.0
2020-01-02 15:40:00,488.65,489.11,488.58,489.03,12887.0,488.65,489.11,488.58,489.03,12887.0
2020-01-02 15:45:00,489.04,489.21,487.54,487.7,18915.0,489.04,489.21,487.54,487.7,18915.0
2020-01-02 15:50:00,487.72,491.07,487.72,491.07,33961.0,487.72,491.07,487.72,491.07,33961.0
2020-01-02 15:55:00,491.21,491.41,489.99,490.43,75582.0,491.21,491.41,489.99,490.43,75582.0
2020-01-03 09:30:00,485.53,488.93,485.53,488.92,16021.0,485.53,488.93,485.53,488.92,16021.0
2020-01-03 09:35:00,488.5,490.62,488.5,490.0,8051.0,488.5,490.62,488.5,490.0,8051.0
2020-01-03 09:40:00,490.0,491.5,490.0,491.43,8624.0,490.0,491.5,490.0,491.43,8624.0
2020-01-03 09:45:00,491.42,491.79,490.0,491.7,7628.0,491.42,491.79,490.0,491.7,7628.0
2020-01-03 09:50:00,491.61,491.88,490.19,490.61,8172.0,491.61,491.88,490.19,490.61,8172.0
2020-01-03 09:55:00,490.92,491.6,490.58,490.7,9291.0,490.92,491.6,490.58,490.7,9291.0
2020-01-03 10:00:00,490.33,491.83,489.43,491.25,41024.0,490.33,491.83,489.43,491.25,41024.0
2020-01-03 10:05:00,491.13,491.46,490.65,491.06,5600.0,491.13,491.46,490.65,491.06,5600.0
2020-01-03 10:10:00,491.05,491.12,490.38,490.99,4458.0,491.05,491.12,490.38,490.99,4458.0
2020-01-03 10:15:00,490.99,491.66,490.98,491.58,8700.0,490.99,491.66,490.98,491.58,8700.0
2020-01-03 10:20:00,491.51,492.09,491.26,492.09,5180.0,491.51,492.09,491.26,492.09,5180.0
2020-01-03 10:25:00,492.04,492.3,492.04,492.11,4712.0,492.04,492.3,492.04,492.11,4712.0
2020-01-03 10:30:00,492.11,492.69,492.04,492.45,2900.0,492.11,492.69,492.04,492.45,2900.0
2020-01-03 10:35:00,492.45,492.88,492.36,492.88,4113.0,492.45,492.88,492.36,492.88,4113.0
2020-01-03 10:40:00,493.0,493.5,493.0,493.31,6100.0,493.0,493.5,493.0,493.31,6100.0
2020-01-03 10:45:00,493.36,494.67,493.36,494.33,11823.0,493.36,494.67,493.36,494.33,11823.0
2020-01-03 10:50:00,494.33,494.33,493.19,493.76,6390.0,494.33,494.33,493.19,493.76,6390.0
2020-01-03 10:55:00,493.68,494.49,493.57,493.89,12037.0,493.68,494.49,493.57,493.89,12037.0
2020-01-03 11:00:00,494.1,494.1,492.47,492.64,4722.0,494.1,494.1,492.47,492.64,4722.0
2020-01-03 11:05:00,492.52,492.61,492.18,492.61,1645.0,492.52,492.61,492.18,492.61,1645.0
2020-01-03 11:10:00,492.61,493.04,492.28,492.83,4018.0,492.61,493.04,492.28,492.83,4018.0
2020-01-03 11:15:00,493.04,493.11,492.8,492.92,4838.0,493.04,493.11,492.8,492.92,4838.0
2020-01-03 11:20:00,492.9,493.06,492.55,492.65,4431.0,492.9,493.06,492.55,492.65,4431.0
2020-01-03 11:25:00,491.99,492.59,491.84,492.59,2200.0,491.99,492.59,491.84,492.59,2200.0
2020-01-03 11:30:00,492.59,493.18,492.59,493.18,4600.0,492.59,493.18,492.59,493.18,4600.0
2020-01-03 11:35:00,493.54,493.76,493.3,493.31,4700.0,493.54,493.76,493.3,493.31,4700.0
2020-01-03 11:40:00,493.29,493.29,492.47,492.88,5329.0,493.29,493.29,492.47,492.88,5329.0
2020-01-03 11:45:00,492.87,493.47,492.69,493.42,4300.0,492.87,493.47,492.69,493.42,4300.0
2020-01-03 11:50:00,493.35,494.08,493.35,493.93,4075.0,493.35,494.08,493.35,493.93,4075.0
2020-01-03 11:55:00,493.92,494.0,493.57,493.84,4750.0,493.92,494.0,493.57,493.84,4750.0
2020-01-03 12:00:00,493.82,494.63,493.81,494.44,6075.0,493.82,494.63,493.81,494.44,6075.0
2020-01-03 12:05:00,494.7,495.17,494.63,495.06,6305.0,494.7,495.17,494.63,495.06,6305.0
2020-01-03 12:10:00,495.16,495.47,495.0,495.03,5480.0,495.16,495.47,495.0,495.03,5480.0
2020-01-03 12:15:00,495.0,495.23,495.0,495.14,5525.0,495.0,495.23,495.0,495.14,5525.0
2020-01-03 12:20:00,495.12,495.32,495.0,495.3,2191.0,495.12,495.32,495.0,495.3,2191.0
2020-01-03 12:25:00,495.4,495.51,495.23,495.33,2611.0,495.4,495.51,495.23,495.33,2611.0
2020-01-03 12:30:00,495.29,495.37,495.1,495.25,3200.0,495.29,495.37,495.1,495.25,3200.0
2020-01-03 12:35:00,495.23,496.14,495.05,495.89,15339.0,495.23,496.14,495.05,495.89,15339.0
2020-01-03 12:40:00,495.79,496.45,495.79,496.45,4200.0,495.79,496.45,495.79,496.45,4200.0
2020-01-03 12:45:00,496.38,496.47,496.11,496.11,2800.0,496.38,496.47,496.11,496.11,2800.0
2020-01-03 12:50:00,496.19,496.59,496.19,496.38,3356.0,496.19,496.59,496.19,496.38,3356.0
2020-01-03 12:55:00,496.29,496.29,495.31,495.52,4000.0,496.29,496.29,495.31,495.52,4000.0
2020-01-03 13:00:00,495.51,495.51,494.87,494.87,2319.0,495.51,495.51,494.87,494.87,2319.0
2020-01-03 13:05:00,495.0,495.43,495.0,495.4,2800.0,495.0,495.43,495.0,495.4,2800.0
2020-01-03 13:10:00,495.35,495.36,495.15,495.29,1900.0,495.35,495.36,495.15,495.29,1900.0
2020-01-03 13:15:00,495.4,496.04,495.4,495.78,9519.0,495.4,496.04,495.4,495.78,9519.0
2020-01-03 13:20:00,495.84,496.21,495.78,496.11,2147.0,495.84,496.21,495.78,496.11,2147.0
2020-01-03 13:25:00,496.26,496.45,496.21,496.35,2109.0,496.26,496.45,496.21,496.35,2109.0
2020-01-03 13:30:00,496.34,496.34,495.59,495.69,28592.0,496.34,496.34,495.59,495.69,28592.0
2020-01-03 13:35:00,495.55,495.64,493.82,494.9,4901.0,495.55,495.64,493.82,494.9,4901.0
2020-01-03 13:40:00,495.16,495.28,494.87,495.12,2055.0,495.16,495.28,494.87,495.12,2055.0
2020-01-03 13:45:00,494.98,494.98,494.08,494.08,2281.0,494.98,494.98,494.08,494.08,2281.0
2020-01-03 13:50:00,494.09,495.17,494.08,494.88,4553.0,494.09,495.17,494.08,494.88,4553.0
2020-01-03 13:55:00,494.69,495.35,494.67,495.2,8107.0,494.69,495.35,494.67,495.2,8107.0
2020-01-03 14:00:00,495.2,496.0,495.2,495.25,9290.0,495.2,496.0,495.2,495.25,9290.0
2020-01-03 14:05:00,495.33,495.33,494.89,495.01,1715.0,495.33,495.33,494.89,495.01,1715.0
2020-01-03 14:10:00,494.93,495.23,494.92,494.99,2935.0,494.93,495.23,494.92,494.99,2935.0
2020-01-03 14:15:00,494.83,495.45,494.7,495.2,4589.0,494.83,495.45,494.7,495.2,4589.0
2020-01-03 14:20:00,495.32,495.49,495.17,495.33,3747.0,495.32,495.49,495.17,495.33,3747.0
2020-01-03 14:25:00,495.3,495.49,495.07,495.29,3200.0,495.3,495.49,495.07,495.29,3200.0
2020-01-03 14:30:00,495.3,495.51,495.29,495.48,1400.0,495.3,495.51,495.29,495.48,1400.0
2020-01-03 14:35:00,495.43,495.47,495.07,495.3,4756.0,495.43,495.47,495.07,495.3,4756.0
2020-01-03 14:40:00,495.32,495.51,495.0,495.47,4266.0,495.32,495.51,495.0,495.47,4266.0
2020-01-03 14:45:00,495.33,495.36,495.01,495.32,2601.0,495.33,495.36,495.01,495.32,2601.0
2020-01-03 14:50:00,495.13,495.34,495.04,495.24,3800.0,495.13,495.34,495.04,495.24,3800.0
2020-01-03 14:55:00,495.21,495.32,495.03,495.13,3300.0,495.21,495.32,495.03,495.13,3300.0
2020-01-03 15:00:00,495.13,495.61,495.08,495.46,4500.0,495.13,495.61,495.08,495.46,4500.0
2020-01-03 15:05:00,495.39,495.39,495.07,495.38,3288.0,495.39,495.39,495.07,495.38,3288.0
2020-01-03 15:10:00,495.27,495.27,494.36,494.48,6083.0,495.27,495.27,494.36,494.48,6083.0
2020-01-03 15:15:00,494.48,494.61,493.93,493.93,3390.0,494.48,494.61,493.93,493.93,3390.0
2020-01-03 15:20:00,493.84,493.91,493.38,493.64,3614.0,493.84,493.91,493.38,493.64,3614.0
2020-01-03 15:25:00,493.75,493.75,493.44,493.63,1720.0,493.75,493.75,493.44,493.63,1720.0
2020-01-03 15:30:00,493.63,493.78,493.17,493.69,6124.0,493.63,493.78,493.17,493.69,6124.0
2020-01-03 15:35:00,493.8,494.0,493.59,493.86,8689.0,493.8,494.0,493.59,493.86,8689.0
2020-01-03 15:40:00,493.86,493.96,493.48,493.61,6883.0,493.86,493.96,493.48,493.61,6883.0
2020-01-03 15:45:00,493.72,495.08,493.59,494.61,22314.0,493.72,495.08,493.59,494.61,22314.0
2020-01-03 15:50:00,494.71,495.51,494.69,494.84,35276.0,494.71,495.51,494.69,494.84,35276.0
2020-01-03 15:55:00,494.9,495.33,494.28,494.33,44448.0,494.9,495.33,494.28,494.33,44448.0
2020-01-06 09:30:00,492.66,494.47,491.23,493.3,13541.0,492.66,494.47,491.23,493.3,13541.0
2020-01-06 09:35:00,493.97,493.97,492.42,492.7,5100.0,493.97,493.97,492.42,492.7,5100.0
2020-01-06 09:40:00,493.09,493.14,492.14,492.33,7941.0,493.09,493.14,492.14,492.33,7941.0
2020-01-06 09:45:00,492.3,492.68,491.24,491.24,15940.0,492.3,492.68,491.24,491.24,15940.0
2020-01-06 09:50:00,491.11,493.48,490.93,493.09,11976.0,491.11,493.48,490.93,493.09,11976.0
2020-01-06 09:55:00,493.47,493.53,492.72,493.01,15444.0,493.47,493.53,492.72,493.01,15444.0
2020-01-06 10:00:00,493.39,493.9,493.25,493.86,3541.0,493.39,493.9,493.25,493.86,3541.0
2020-01-06 10:05:00,493.74,494.39,493.49,494.27,5315.0,493.74,494.39,493.49,494.27,5315.0
2020-01-06 10:10:00,494.27,494.37,494.14,494.23,4298.0,494.27,494.37,494.14,494.23,4298.0
2020-01-06 10:15:00,494.22,494.22,493.32,493.75,2400.0,494.22,494.22,493.32,493.75,2400.0
2020-01-06 10:20:00,493.92,494.72,493.65,493.95,6782.0,493.92,494.72,493.65,493.95,6782.0
2020-01-06 10:25:00,493.64,494.89,493.64,494.51,6233.0,493.64,494.89,493.64,494.51,6233.0
2020-01-06 10:30:00,494.51,494.52,493.54,493.82,4200.0,494.51,494.52,493.54,493.82,4200.0
2020-01-06 10:35:00,493.93,494.5,493.92,494.49,1800.0,493.93,494.5,493.92,494.49,1800.0
2020-01-06 10:40:00,494.55,495.0,494.47,495.0,1352.0,494.55,495.0,494.47,495.0,1352.0
2020-01-06 10:45:00,495.12,495.36,495.0,495.35,2216.0,495.12,495.36,495.0,495.35,2216.0
2020-01-06 10:50:00,495.26,495.86,495.18,495.47,5864.0,495.26,495.86,495.18,495.47,5864.0
2020-01-06 10:55:00,495.54,496.19,495.45,496.02,4319.0,495.54,496.19,495.45,496.02,4319.0
2020-01-06 11:00:00,496.4,496.4,496.12,496.3,1503.0,496.4,496.4,496.12,496.3,1503.0
2020-01-06 11:05:00,496.28,496.75,495.95,496.72,7000.0,496.28,496.75,495.95,496.72,7000.0
2020-01-06 11:10:00,496.71,496.71,495.36,495.36,4100.0,496.71,496.71,495.36,495.36,4100.0
2020-01-06 11:15:00,495.17,495.35,494.57,494.96,7039.0,495.17,495.35,494.57,494.96,7039.0
2020-01-06 11:20:00,494.79,495.05,494.57,494.95,3700.0,494.79,495.05,494.57,494.95,3700.0
2020-01-06 11:25:00,494.95,495.16,494.76,494.93,3100.0,494.95,495.16,494.76,494.93,3100.0
2020-01-06 11:30:00,494.97,496.13,494.96,496.13,3953.0,494.97,496.13,494.96,496.13,3953.0
2020-01-06 11:35:00,495.91,496.34,495.76,495.99,6249.0,495.91,496.34,495.76,495.99,6249.0
2020-01-06 11:40:00,495.99,496.11,495.84,495.87,4524.0,495.99,496.11,495.84,495.87,4524.0
2020-01-06 11:45:00,495.7,495.7,494.62,494.87,2842.0,495.7,495.7,494.62,494.87,2842.0
2020-01-06 11:50:00,494.86,495.54,494.86,495.39,3606.0,494.86,495.54,494.86,495.39,3606.0
2020-01-06 11:55:00,495.53,495.72,495.33,495.63,5002.0,495.53,495.72,495.33,495.63,5002.0
2020-01-06 12:00:00,495.45,495.78,495.29,495.29,4810.0,495.45,495.78,495.29,495.29,4810.0
2020-01-06 12:05:00,495.29,495.81,495.22,495.7,7342.0,495.29,495.81,495.22,495.7,7342.0
2020-01-06 12:10:00,495.8,495.86,495.49,495.62,5682.0,495.8,495.86,495.49,495.62,5682.0
2020-01-06 12:15:00,495.61,495.79,495.5,495.79,2400.0,495.61,495.79,495.5,495.79,2400.0
2020-01-06 12:20:00,495.84,496.06,495.75,495.98,5200.0,495.84,496.06,495.75,495.98,5200.0
2020-01-06 12:25:00,496.04,496.09,495.12,495.49,12403.0,496.04,496.09,495.12,495.49,12403.0
2020-01-06 12:30:00,495.69,495.69,495.34,495.47,1100.0,495.69,495.69,495.34,495.47,1100.0
2020-01-06 12:35:00,495.67,495.99,495.66,495.89,3750.0,495.67,495.99,495.66,495.89,3750.0
2020-01-06 12:40:00,495.93,496.45,495.89,496.36,2336.0,495.93,496.45,495.89,496.36,2336.0
2020-01-06 12:45:00,496.31,496.38,496.31,496.33,930.0,496.31,496.38,496.31,496.33,930.0
2020-01-06 12:50:00,496.4,496.4,495.92,495.93,3300.0,496.4,496.4,495.92,495.93,3300.0
2020-01-06 12:55:00,495.92,496.58,495.9,496.33,3700.0,495.92,496.58,495.9,496.33,3700.0
2020-01-06 13:00:00,496.32,496.32,496.04,496.11,3598.0,496.32,496.32,496.04,496.11,3598.0
2020-01-06 13:05:00,496.3,496.59,496.22,496.45,1411.0,496.3,496.59,496.22,496.45,1411.0
2020-01-06 13:10:00,496.43,496.9,496.36,496.9,2300.0,496.43,496.9,496.36,496.9,2300.0
2020-01-06 13:15:00,496.9,497.05,496.6,496.65,2000.0,496.9,497.05,496.6,496.65,2000.0
2020-01-06 13:20:00,496.8,496.89,496.33,496.49,3221.0,496.8,496.89,496.33,496.49,3221.0
2020-01-06 13:25:00,496.62,496.84,496.41,496.84,1300.0,496.62,496.84,496.41,496.84,1300.0
2020-01-06 13:30:00,496.94,497.17,496.72,496.81,2102.0,496.94,497.17,496.72,496.81,2102.0
2020-01-06 13:35:00,496.73,496.82,496.34,496.57,2642.0,496.73,496.82,496.34,496.57,2642.0
2020-01-06 13:40:00,496.57,496.65,496.26,496.38,2020.0,496.57,496.65,496.26,496.38,2020.0
2020-01-06 13:45:00,496.38,496.4,495.74,496.03,4123.0,496.38,496.4,495.74,496.03,4123.0
2020-01-06 13:50:00,495.91,495.99,495.74,495.74,4055.0,495.91,495.99,495.74,495.74,4055.0
2020-01-06 13:55:00,495.74,495.83,495.34,495.34,5082.0,495.74,495.83,495.34,495.34,5082.0
2020-01-06 14:00:00,495.3,495.44,495.06,495.3,3346.0,495.3,495.44,495.06,495.3,3346.0
2020-01-06 14:05:00,495.3,495.46,494.94,494.94,3337.0,495.3,495.46,494.94,494.94,3337.0
2020-01-06 14:10:00,495.06,495.73,495.06,495.59,3514.0,495.06,495.73,495.06,495.59,3514.0
2020-01-06 14:15:00,495.54,495.98,495.22,495.86,8580.0,495.54,495.98,495.22,495.86,8580.0
2020-01-06 14:20:00,495.84,496.73,495.84,496.73,7750.0,495.84,496.73,495.84,496.73,7750.0
2020-01-06 14:25:00,496.63,496.75,496.36,496.47,7106.0,496.63,496.75,496.36,496.47,7106.0
2020-01-06 14:30:00,496.47,496.7,496.36,496.63,4567.0,496.47,496.7,496.36,496.63,4567.0
2020-01-06 14:35:00,496.5,496.86,496.5,496.83,3722.0,496.5,496.86,496.5,496.83,3722.0
2020-01-06 14:40:00,496.82,496.91,496.75,496.89,1000.0,496.82,496.91,496.75,496.89,1000.0
2020-01-06 14:45:00,496.85,497.12,496.82,497.12,3800.0,496.85,497.12,496.82,497.12,3800.0
2020-01-06 14:50:00,497.06,497.65,497.0,497.41,8700.0,497.06,497.65,497.0,497.41,8700.0
2020-01-06 14:55:00,497.37,497.47,496.5,496.5,3075.0,497.37,497.47,496.5,496.5,3075.0
2020-01-06 15:00:00,496.6,496.93,496.6,496.88,1301.0,496.6,496.93,496.6,496.88,1301.0
2020-01-06 15:05:00,496.87,497.2,496.85,497.12,5153.0,496.87,497.2,496.85,497.12,5153.0
2020-01-06 15:10:00,497.13,497.13,496.49,496.5,18918.0,497.13,497.13,496.49,496.5,18918.0
2020-01-06 15:15:00,496.45,496.77,496.43,496.49,6231.0,496.45,496.77,496.43,496.49,6231.0
2020-01-06 15:20:00,496.49,496.76,496.47,496.65,4587.0,496.49,496.76,496.47,496.65,4587.0
2020-01-06 15:25:00,496.65,496.74,496.48,496.48,9468.0,496.65,496.74,496.48,496.48,9468.0
2020-01-06 15:30:00,496.55,496.64,496.39,496.56,6111.0,496.55,496.64,496.39,496.56,6111.0
2020-01-06 15:35:00,496.54,496.94,496.47,496.94,10365.0,496.54,496.94,496.47,496.94,10365.0
2020-01-06 15:40:00,496.93,497.17,496.47,496.56,9760.0,496.93,497.17,496.47,496.56,9760.0
2020-01-06 15:45:00,496.47,496.89,496.42,496.47,8394.0,496.47,496.89,496.42,496.47,8394.0
2020-01-06 15:50:00,496.54,497.95,496.49,497.87,26939.0,496.54,497.95,496.49,497.87,26939.0
2020-01-06 15:55:00,497.92,498.15,497.2,497.32,26262.0,497.92,498.15,497.2,497.32,26262.0
2020-01-07 09:30:00,497.13,498.75,496.02,497.21,31514.0,497.13,498.75,496.02,497.21,31514.0
2020-01-07 09:35:00,497.92,498.51,495.55,495.55,5314.0,497.92,498.51,495.55,495.55,5314.0
2020-01-07 09:40:00,495.96,497.02,495.79,496.82,1707.0,495.96,497.02,495.79,496.82,1707.0
2020-01-07 09:45:00,496.83,497.76,496.68,497.46,10998.0,496.83,497.76,496.68,497.46,10998.0
2020-01-07 09:50:00,497.46,497.7,496.46,496.46,6500.0,497.46,497.7,496.46,496.46,6500.0
2020-01-07 09:55:00,496.36,496.82,495.73,496.52,9145.0,496.36,496.82,495.73,496.52,9145.0
2020-01-07 10:00:00,496.35,496.92,496.22,496.25,3954.0,496.35,496.92,496.22,496.25,3954.0
2020-01-07 10:05:00,496.09,496.28,495.78,495.78,3914.0,496.09,496.28,495.78,495.78,3914.0
2020-01-07 10:10:00,496.0,496.57,495.75,496.57,7831.0,496.0,496.57,495.75,496.57,7831.0
2020-01-07 10:15:00,496.47,497.42,496.46,497.42,5361.0,496.47,497.42,496.46,497.42,5361.0
2020-01-07 10:20:00,497.7,497.76,497.4,497.4,3275.0,497.7,497.76,497.4,497.4,3275.0
2020-01-07 10:25:00,497.1,497.36,496.66,497.36,6977.0,497.1,497.36,496.66,497.36,6977.0
2020-01-07 10:30:00,497.55,497.55,496.44,497.16,6281.0,497.55,497.55,496.44,497.16,6281.0
2020-01-07 10:35:00,496.74,497.38,496.68,497.28,8338.0,496.74,497.38,496.68,497.28,8338.0
2020-01-07 10:40:00,497.18,497.93,497.14,497.93,3125.0,497.18,497.93,497.14,497.93,3125.0
2020-01-07 10:45:00,497.96,498.75,497.96,498.72,4010.0,497.96,498.75,497.96,498.72,4010.0
2020-01-07 10:50:00,498.72,499.27,498.57,498.89,4722.0,498.72,499.27,498.57,498.89,4722.0
2020-01-07 10:55:00,498.89,499.12,498.34,498.34,6105.0,498.89,499.12,498.34,498.34,6105.0
2020-01-07 11:00:00,498.25,498.58,498.23,498.58,2600.0,498.25,498.58,498.23,498.58,2600.0
2020-01-07 11:05:00,498.54,498.72,498.49,498.57,12750.0,498.54,498.72,498.49,498.57,12750.0
2020-01-07 11:10:00,498.57,498.96,498.36,498.9,3058.0,498.57,498.96,498.36,498.9,3058.0
2020-01-07 11:15:00,498.87,499.4,498.78,499.19,10612.0,498.87,499.4,498.78,499.19,10612.0
2020-01-07 11:20:00,499.05,499.62,498.93,499.49,4991.0,499.05,499.62,498.93,499.49,4991.0
2020-01-07 11:25:00,499.52,500.01,499.38,499.83,11377.0,499.52,500.01,499.38,499.83,11377.0
2020-01-07 11:30:00,499.79,499.95,499.07,499.23,3924.0,499.79,499.95,499.07,499.23,3924.0
2020-01-07 11:35:00,499.4,499.7,499.26,499.7,3700.0,499.4,499.7,499.26,499.7,3700.0
2020-01-07 11:40:00,499.69,499.69,499.31,499.59,2497.0,499.69,499.69,499.31,499.59,2497.0
2020-01-07 11:45:00,499.58,499.6,499.32,499.32,4013.0,499.58,499.6,499.32,499.32,4013.0
2020-01-07 11:50:00,499.24,499.24,498.07,498.2,11619.0,499.24,499.24,498.07,498.2,11619.0
2020-01-07 11:55:00,498.33,498.44,497.29,497.56,5392.0,498.33,498.44,497.29,497.56,5392.0
2020-01-07 12:00:00,497.58,498.05,497.47,497.87,5449.0,497.58,498.05,497.47,497.87,5449.0
2020-01-07 12:05:00,497.86,498.17,497.83,497.9,4931.0,497.86,498.17,497.83,497.9,4931.0
2020-01-07 12:10:00,497.99,498.16,497.58,498.13,7075.0,497.99,498.16,497.58,498.13,7075.0
2020-01-07 12:15:00,498.13,498.66,498.12,498.62,4466.0,498.13,498.66,498.12,498.62,4466.0
2020-01-07 12:20:00,498.61,498.78,498.36,498.72,2239.0,498.61,498.78,498.36,498.72,2239.0
2020-01-07 12:25:00,498.68,498.96,498.68,498.96,2263.0,498.68,498.96,498.68,498.96,2263.0
2020-01-07 12:30:00,498.86,499.18,498.86,499.03,5075.0,498.86,499.18,498.86,499.03,5075.0
2020-01-07 12:35:00,499.01,499.01,498.48,498.91,3235.0,499.01,499.01,498.48,498.91,3235.0
2020-01-07 12:40:00,498.79,499.18,498.77,499.1,4258.0,498.79,499.18,498.77,499.1,4258.0
2020-01-07 12:45:00,499.09,499.25,498.99,499.25,1724.0,499.09,499.25,498.99,499.25,1724.0
2020-01-07 12:50:00,499.13,499.35,499.01,499.35,2759.0,499.13,499.35,499.01,499.35,2759.0
2020-01-07 12:55:00,499.51,499.75,499.44,499.75,2060.0,499.51,499.75,499.44,499.75,2060.0
2020-01-07 13:00:00,499.65,500.07,499.48,499.48,4728.0,499.65,500.07,499.48,499.48,4728.0
2020-01-07 13:05:00,499.37,500.0,499.22,499.79,11477.0,499.37,500.0,499.22,499.79,11477.0
2020-01-07 13:10:00,500.0,500.17,499.79,499.94,22721.0,500.0,500.17,499.79,499.94,22721.0
2020-01-07 13:15:00,499.94,499.94,499.65,499.78,2831.0,499.94,499.94,499.65,499.78,2831.0
2020-01-07 13:20:00,499.65,500.0,499.61,499.89,29287.0,499.65,500.0,499.61,499.89,29287.0
2020-01-07 13:25:00,499.87,500.0,499.74,499.86,6500.0,499.87,500.0,499.74,499.86,6500.0
2020-01-07 13:30:00,499.83,500.05,499.78,499.86,17985.0,499.83,500.05,499.78,499.86,17985.0
2020-01-07 13:35:00,499.71,500.0,499.61,499.91,14139.0,499.71,500.0,499.61,499.91,14139.0
2020-01-07 13:40:00,499.96,499.97,499.77,499.95,7968.0,499.96,499.97,499.77,499.95,7968.0
2020-01-07 13:45:00,499.87,500.1,499.8,499.8,17685.0,499.87,500.1,499.8,499.8,17685.0
2020-01-07 13:50:00,499.86,500.09,499.73,499.94,5767.0,499.86,500.09,499.73,499.94,5767.0
2020-01-07 13:55:00,500.02,500.23,499.92,500.14,5013.0,500.02,500.23,499.92,500.14,5013.0
2020-01-07 14:00:00,500.08,500.14,499.75,499.88,12791.0,500.08,500.14,499.75,499.88,12791.0
2020-01-07 14:05:00,499.87,500.0,499.84,499.95,4666.0,499.87,500.0,499.84,499.95,4666.0
2020-01-07 14:10:00,499.95,500.05,499.64,499.64,20842.0,499.95,500.05,499.64,499.64,20842.0
2020-01-07 14:15:00,499.65,499.97,499.55,499.97,8111.0,499.65,499.97,499.55,499.97,8111.0
2020-01-07 14:20:00,499.91,500.05,499.82,499.92,19000.0,499.91,500.05,499.82,499.92,19000.0
2020-01-07 14:25:00,499.92,500.06,499.85,499.85,9635.0,499.92,500.06,499.85,499.85,9635.0
2020-01-07 14:30:00,499.95,500.51,499.9,500.51,10141.0,499.95,500.51,499.9,500.51,10141.0
2020-01-07 14:35:00,500.55,500.65,500.0,500.0,14596.0,500.55,500.65,500.0,500.0,14596.0
2020-01-07 14:40:00,499.67,499.67,499.21,499.34,3741.0,499.67,499.67,499.21,499.34,3741.0
2020-01-07 14:45:00,499.33,499.46,499.25,499.46,2038.0,499.33,499.46,499.25,499.46,2038.0
2020-01-07 14:50:00,499.4,499.46,499.26,499.26,2203.0,499.4,499.46,499.26,499.26,2203.0
2020-01-07 14:55:00,499.22,499.28,498.9,498.9,4838.0,499.22,499.28,498.9,498.9,4838.0
2020-01-07 15:00:00,498.84,499.01,498.71,499.01,3318.0,498.84,499.01,498.71,499.01,3318.0
2020-01-07 15:05:00,498.97,499.1,498.97,499.06,1620.0,498.97,499.1,498.97,499.06,1620.0
2020-01-07 15:10:00,499.03,499.29,498.99,499.21,4623.0,499.03,499.29,498.99,499.21,4623.0
2020-01-07 15:15:00,499.22,499.44,499.2,499.4,3129.0,499.22,499.44,499.2,499.4,3129.0
2020-01-07 15:20:00,499.48,499.58,499.45,499.45,3781.0,499.48,499.58,499.45,499.45,3781.0
2020-01-07 15:25:00,499.45,500.37,499.12,499.98,10820.0,499.45,500.37,499.12,499.98,10820.0
2020-01-07 15:30:00,499.97,500.09,499.61,500.04,7018.0,499.97,500.09,499.61,500.04,7018.0
2020-01-07 15:35:00,499.88,500.05,499.83,500.05,5243.0,499.88,500.05,499.83,500.05,5243.0
2020-01-07 15:40:00,500.05,500.07,499.75,499.99,6177.0,500.05,500.07,499.75,499.99,6177.0
2020-01-07 15:45:00,499.91,499.91,499.41,499.61,22474.0,499.91,499.91,499.41,499.61,22474.0
2020-01-07 15:50:00,499.47,499.5,498.9,499.22,20292.0,499.47,499.5,498.9,499.22,20292.0
2020-01-07 15:55:00,499.29,499.37,498.96,499.13,63007.0,499.29,499.37,498.96,499.13,63007.0
2020-01-08 09:30:00,499.0,504.2,498.55,503.47,61796.0,499.0,504.2,498.55,503.47,61796.0
2020-01-08 09:35:00,503.54,505.49,502.46,503.21,17741.0,503.54,505.49,502.46,503.21,17741.0
2020-01-08 09:40:00,503.25,504.43,502.45,504.39,7609.0,503.25,504.43,502.45,504.39,7609.0
2020-01-08 09:45:00,504.43,505.48,504.38,505.19,19715.0,504.43,505.48,504.38,505.19,19715.0
2020-01-08 09:50:00,505.11,507.48,505.1,507.18,25325.0,505.11,507.48,505.1,507.18,25325.0
2020-01-08 09:55:00,507.3,507.83,506.75,506.75,19959.0,507.3,507.83,506.75,506.75,19959.0
2020-01-08 10:00:00,506.93,507.83,506.7,507.83,18120.0,506.93,507.83,506.7,507.83,18120.0
2020-01-08 10:05:00,507.5,508.34,507.06,507.62,12955.0,507.5,508.34,507.06,507.62,12955.0
2020-01-08 10:10:00,507.7,509.61,507.6,509.61,12795.0,507.7,509.61,507.6,509.61,12795.0
2020-01-08 10:15:00,509.52,509.99,508.78,508.96,14657.0,509.52,509.99,508.78,508.96,14657.0
2020-01-08 10:20:00,509.18,509.9,507.94,508.52,15575.0,509.18,509.9,507.94,508.52,15575.0
2020-01-08 10:25:00,508.52,508.56,507.36,507.36,2100.0,508.52,508.56,507.36,507.36,2100.0
2020-01-08 10:30:00,507.57,507.57,505.35,505.35,5835.0,507.57,507.57,505.35,505.35,5835.0
2020-01-08 10:35:00,505.26,505.3,504.72,505.06,3803.0,505.26,505.3,504.72,505.06,3803.0
2020-01-08 10:40:00,504.88,504.88,503.31,503.34,3400.0,504.88,504.88,503.31,503.34,3400.0
2020-01-08 10:45:00,503.4,504.68,503.23,504.44,3900.0,503.4,504.68,503.23,504.44,3900.0
2020-01-08 10:50:00,504.0,504.0,502.01,502.47,59951.0,504.0,504.0,502.01,502.47,59951.0
2020-01-08 10:55:00,502.21,502.79,501.75,502.73,3570.0,502.21,502.79,501.75,502.73,3570.0
2020-01-08 11:00:00,502.82,502.82,502.09,502.23,4424.0,502.82,502.82,502.09,502.23,4424.0
2020-01-08 11:05:00,502.09,502.79,502.06,502.79,17265.0,502.09,502.79,502.06,502.79,17265.0
2020-01-08 11:10:00,502.61,502.82,502.43,502.52,1774.0,502.61,502.82,502.43,502.52,1774.0
2020-01-08 11:15:00,502.1,502.1,502.0,502.07,1000.0,502.1,502.1,502.0,502.07,1000.0
2020-01-08 11:20:00,501.89,503.27,501.89,502.17,2000.0,501.89,503.27,501.89,502.17,2000.0
2020-01-08 11:25:00,502.5,503.64,501.79,503.23,7100.0,502.5,503.64,501.79,503.23,7100.0
2020-01-08 11:30:00,503.18,503.9,502.53,502.95,12467.0,503.18,503.9,502.53,502.95,12467.0
2020-01-08 11:35:00,502.73,504.14,502.64,504.14,2400.0,502.73,504.14,502.64,504.14,2400.0
2020-01-08 11:40:00,504.14,505.06,503.77,505.06,16603.0,504.14,505.06,503.77,505.06,16603.0
2020-01-08 11:45:00,504.88,504.88,503.74,504.67,4324.0,504.88,504.88,503.74,504.67,4324.0
2020-01-08 11:50:00,504.65,504.82,503.89,503.99,2000.0,504.65,504.82,503.89,503.99,2000.0
2020-01-08 11:55:00,503.84,504.0,503.57,503.57,900.0,503.84,504.0,503.57,503.57,900.0
2020-01-08 12:00:00,503.77,503.89,503.54,503.58,1550.0,503.77,503.89,503.54,503.58,1550.0
2020-01-08 12:05:00,503.65,503.82,502.65,502.89,2000.0,503.65,503.82,502.65,502.89,2000.0
2020-01-08 12:10:00,502.61,502.61,501.6,501.72,2563.0,502.61,502.61,501.6,501.72,2563.0
2020-01-08 12:15:00,501.99,502.68,501.92,502.59,3185.0,501.99,502.68,501.92,502.59,3185.0
2020-01-08 12:20:00,502.48,502.48,501.73,501.95,1999.0,502.48,502.48,501.73,501.95,1999.0
2020-01-08 12:25:00,502.3,502.55,502.0,502.05,2771.0,502.3,502.55,502.0,502.05,2771.0
2020-01-08 12:30:00,502.19,502.43,501.89,501.89,2917.0,502.19,502.43,501.89,501.89,2917.0
2020-01-08 12:35:00,501.6,501.7,500.82,500.82,2900.0,501.6,501.7,500.82,500.82,2900.0
2020-01-08 12:40:00,500.74,501.25,500.54,501.12,2400.0,500.74,501.25,500.54,501.12,2400.0
2020-01-08 12:45:00,501.25,501.94,501.25,501.94,3555.0,501.25,501.94,501.25,501.94,3555.0
2020-01-08 12:50:00,501.9,501.9,501.1,501.49,2000.0,501.9,501.9,501.1,501.49,2000.0
2020-01-08 12:55:00,501.41,502.19,501.4,501.6,6034.0,501.41,502.19,501.4,501.6,6034.0
2020-01-08 13:00:00,501.45,501.45,500.54,501.13,2200.0,501.45,501.45,500.54,501.13,2200.0
2020-01-08 13:05:00,501.07,501.17,500.71,500.71,1400.0,501.07,501.17,500.71,500.71,1400.0
2020-01-08 13:10:00,500.66,500.84,500.32,500.74,3749.0,500.66,500.84,500.32,500.74,3749.0
2020-01-08 13:15:00,500.65,500.65,500.22,500.23,1000.0,500.65,500.65,500.22,500.23,1000.0
2020-01-08 13:20:00,500.46,500.81,500.35,500.37,28800.0,500.46,500.81,500.35,500.37,28800.0
2020-01-08 13:25:00,500.22,500.27,499.61,499.98,3388.0,500.22,500.27,499.61,499.98,3388.0
2020-01-08 13:30:00,500.04,500.42,499.6,499.6,5200.0,500.04,500.42,499.6,499.6,5200.0
2020-01-08 13:35:00,499.56,500.37,499.31,500.35,7300.0,499.56,500.37,499.31,500.35,7300.0
2020-01-08 13:40:00,500.35,500.35,499.74,499.96,1300.0,500.35,500.35,499.74,499.96,1300.0
2020-01-08 13:45:00,499.92,499.99,499.58,499.72,2600.0,499.92,499.99,499.58,499.72,2600.0
2020-01-08 13:50:00,499.8,499.8,499.14,499.14,1600.0,499.8,499.8,499.14,499.14,1600.0
2020-01-08 13:55:00,499.13,500.29,499.03,500.17,7637.0,499.13,500.29,499.03,500.17,7637.0
2020-01-08 14:00:00,500.14,500.99,499.95,500.72,4674.0,500.14,500.99,499.95,500.72,4674.0
2020-01-08 14:05:00,500.62,501.08,500.61,500.95,3684.0,500.62,501.08,500.61,500.95,3684.0
2020-01-08 14:10:00,501.0,501.26,500.76,501.18,2400.0,501.0,501.26,500.76,501.18,2400.0
2020-01-08 14:15:00,500.96,501.12,500.87,500.87,1440.0,500.96,501.12,500.87,500.87,1440.0
2020-01-08 14:20:00,500.76,501.1,500.64,500.94,1917.0,500.76,501.1,500.64,500.94,1917.0
2020-01-08 14:25:00,500.92,501.55,500.7,500.7,3726.0,500.92,501.55,500.7,500.7,3726.0
2020-01-08 14:30:00,500.89,500.97,500.51,500.97,1500.0,500.89,500.97,500.51,500.97,1500.0
2020-01-08 14:35:00,500.98,501.12,500.79,500.79,1800.0,500.98,501.12,500.79,500.79,1800.0
2020-01-08 14:40:00,500.79,501.26,500.79,500.9,1700.0,500.79,501.26,500.79,500.9,1700.0
2020-01-08 14:45:00,501.04,501.55,500.96,501.55,2500.0,501.04,501.55,500.96,501.55,2500.0
2020-01-08 14:50:00,501.64,501.64,501.29,501.54,1370.0,501.64,501.64,501.29,501.54,1370.0
2020-01-08 14:55:00,501.54,502.03,501.48,501.9,4298.0,501.54,502.03,501.48,501.9,4298.0
2020-01-08 15:00:00,501.94,502.0,501.27,501.27,3200.0,501.94,502.0,501.27,501.27,3200.0
2020-01-08 15:05:00,501.1,501.43,500.98,501.43,4471.0,501.1,501.43,500.98,501.43,4471.0
2020-01-08 15:10:00,501.44,501.57,500.98,501.57,8893.0,501.44,501.57,500.98,501.57,8893.0
2020-01-08 15:15:00,501.51,501.8,501.43,501.56,3916.0,501.51,501.8,501.43,501.56,3916.0
2020-01-08 15:20:00,501.51,502.13,501.32,502.11,5350.0,501.51,502.13,501.32,502.11,5350.0
2020-01-08 15:25:00,502.03,502.31,501.51,501.51,4244.0,502.03,502.31,501.51,501.51,4244.0
2020-01-08 15:30:00,501.52,502.22,501.43,502.14,4600.0,501.52,502.22,501.43,502.14,4600.0
2020-01-08 15:35:00,502.14,502.38,501.85,501.92,5905.0,502.14,502.38,501.85,501.92,5905.0
2020-01-08 15:40:00,501.87,502.54,501.85,502.28,8671.0,501.87,502.54,501.85,502.28,8671.0
2020-01-08 15:45:00,502.26,502.33,501.17,501.17,11519.0,502.26,502.33,501.17,501.17,11519.0
2020-01-08 15:50:00,500.81,501.17,500.5,501.1,14894.0,500.81,501.17,500.5,501.1,14894.0
2020-01-08 15:55:00,501.05,501.06,500.41,500.96,21888.0,501.05,501.06,500.41,500.96,21888.0
2020-01-09 09:30:00,501.5,503.42,501.5,503.0,3881.0,501.5,503.42,501.5,503.0,3881.0
2020-01-09 09:35:00,503.0,503.51,502.47,503.5,3715.0,503.0,503.51,502.47,503.5,3715.0
2020-01-09 09:40:00,503.59,503.6,502.65,503.11,11591.0,503.59,503.6,502.65,503.11,11591.0
2020-01-09 09:45:00,503.03,503.03,502.19,502.59,3685.0,503.03,503.03,502.19,502.59,3685.0
2020-01-09 09:50:00,502.56,503.45,502.38,503.45,5618.0,502.56,503.45,502.38,503.45,5618.0
2020-01-09 09:55:00,503.33,503.95,503.12,503.8,4988.0,503.33,503.95,503.12,503.8,4988.0
2020-01-09 10:00:00,503.57,503.84,503.15,503.73,3791.0,503.57,503.84,503.15,503.73,3791.0
2020-01-09 10:05:00,503.53,503.53,502.9,502.91,4806.0,503.53,503.53,502.9,502.91,4806.0
2020-01-09 10:10:00,502.95,502.95,502.46,502.56,1836.0,502.95,502.95,502.46,502.56,1836.0
2020-01-09 10:15:00,502.37,502.57,501.95,502.57,1699.0,502.37,502.57,501.95,502.57,1699.0
2020-01-09 10:20:00,503.06,503.06,502.59,502.59,2886.0,503.06,503.06,502.59,502.59,2886.0
2020-01-09 10:25:00,502.97,503.15,502.6,502.97,4615.0,502.97,503.15,502.6,502.97,4615.0
2020-01-09 10:30:00,502.93,503.15,502.72,503.14,2400.0,502.93,503.15,502.72,503.14,2400.0
2020-01-09 10:35:00,503.52,503.68,503.21,503.68,4276.0,503.52,503.68,503.21,503.68,4276.0
2020-01-09 10:40:00,503.75,503.9,503.53,503.53,2300.0,503.75,503.9,503.53,503.53,2300.0
2020-01-09 10:45:00,503.73,504.64,503.53,504.58,5010.0,503.73,504.64,503.53,504.58,5010.0
2020-01-09 10:50:00,504.58,504.8,504.48,504.66,3329.0,504.58,504.8,504.48,504.66,3329.0
2020-01-09 10:55:00,504.98,505.21,504.68,505.0,5148.0,504.98,505.21,504.68,505.0,5148.0
2020-01-09 11:00:00,504.96,505.03,504.65,505.0,2900.0,504.96,505.03,504.65,505.0,2900.0
2020-01-09 11:05:00,505.08,505.08,504.68,504.93,3080.0,505.08,505.08,504.68,504.93,3080.0
2020-01-09 11:10:00,504.91,505.93,504.68,505.88,6526.0,504.91,505.93,504.68,505.88,6526.0
2020-01-09 11:15:00,505.88,506.52,505.85,506.43,3338.0,505.88,506.52,505.85,506.43,3338.0
2020-01-09 11:20:00,506.25,506.54,505.9,505.9,7278.0,506.25,506.54,505.9,505.9,7278.0
2020-01-09 11:25:00,505.73,506.01,505.21,505.28,16626.0,505.73,506.01,505.21,505.28,16626.0
2020-01-09 11:30:00,505.43,505.68,505.25,505.58,2900.0,505.43,505.68,505.25,505.58,2900.0
2020-01-09 11:35:00,505.65,506.76,505.65,506.71,5100.0,505.65,506.76,505.65,506.71,5100.0
2020-01-09 11:40:00,506.69,507.02,506.57,506.91,10889.0,506.69,507.02,506.57,506.91,10889.0
2020-01-09 11:45:00,506.89,507.73,506.7,507.38,8432.0,506.89,507.73,506.7,507.38,8432.0
2020-01-09 11:50:00,507.35,507.38,507.0,507.0,11095.0,507.35,507.38,507.0,507.0,11095.0
2020-01-09 11:55:00,507.11,507.28,506.71,507.04,4447.0,507.11,507.28,506.71,507.04,4447.0
2020-01-09 12:00:00,506.92,506.99,506.57,506.95,5661.0,506.92,506.99,506.57,506.95,5661.0
2020-01-09 12:05:00,506.98,507.88,506.98,507.87,2000.0,506.98,507.88,506.98,507.87,2000.0
2020-01-09 12:10:00,507.84,507.85,507.42,507.42,5101.0,507.84,507.85,507.42,507.42,5101.0
2020-01-09 12:15:00,507.75,508.08,507.66,507.9,3362.0,507.75,508.08,507.66,507.9,3362.0
2020-01-09 12:20:00,507.9,508.0,507.31,507.31,3413.0,507.9,508.0,507.31,507.31,3413.0
2020-01-09 12:25:00,507.29,507.47,507.27,507.47,1818.0,507.29,507.47,507.27,507.47,1818.0
2020-01-09 12:30:00,507.4,507.4,506.36,506.36,5002.0,507.4,507.4,506.36,506.36,5002.0
2020-01-09 12:35:00,506.36,507.0,506.18,507.0,4250.0,506.36,507.0,506.18,507.0,4250.0
2020-01-09 12:40:00,506.98,507.13,506.39,506.57,4554.0,506.98,507.13,506.39,506.57,4554.0
2020-01-09 12:45:00,506.71,506.97,506.71,506.85,1100.0,506.71,506.97,506.71,506.85,1100.0
2020-01-09 12:50:00,506.98,507.24,506.91,507.02,3073.0,506.98,507.24,506.91,507.02,3073.0
2020-01-09 12:55:00,507.17,507.17,507.03,507.11,919.0,507.17,507.17,507.03,507.11,919.0
2020-01-09 13:00:00,507.03,507.03,506.61,506.87,4285.0,507.03,507.03,506.61,506.87,4285.0
2020-01-09 13:05:00,506.97,507.13,506.85,506.85,7700.0,506.97,507.13,506.85,506.85,7700.0
2020-01-09 13:10:00,506.86,506.98,506.62,506.62,5800.0,506.86,506.98,506.62,506.62,5800.0
2020-01-09 13:15:00,506.62,507.07,506.61,506.79,3402.0,506.62,507.07,506.61,506.79,3402.0
2020-01-09 13:20:00,506.86,507.19,506.85,507.0,1901.0,506.86,507.19,506.85,507.0,1901.0
2020-01-09 13:25:00,507.01,507.31,506.91,507.31,2627.0,507.01,507.31,506.91,507.31,2627.0
2020-01-09 13:30:00,507.34,507.92,507.34,507.81,4400.0,507.34,507.92,507.34,507.81,4400.0
2020-01-09 13:35:00,507.71,507.81,507.43,507.66,1914.0,507.71,507.81,507.43,507.66,1914.0
2020-01-09 13:40:00,507.65,507.65,507.51,507.51,1662.0,507.65,507.65,507.51,507.51,1662.0
2020-01-09 13:45:00,507.51,507.72,507.27,507.62,10982.0,507.51,507.72,507.27,507.62,10982.0
2020-01-09 13:50:00,507.5,507.73,507.42,507.44,3149.0,507.5,507.73,507.42,507.44,3149.0
2020-01-09 13:55:00,507.42,507.54,507.08,507.31,8873.0,507.42,507.54,507.08,507.31,8873.0
2020-01-09 14:00:00,507.33,507.49,507.31,507.34,4103.0,507.33,507.49,507.31,507.34,4103.0
2020-01-09 14:05:00,507.32,507.59,507.08,507.59,7291.0,507.32,507.59,507.08,507.59,7291.0
2020-01-09 14:10:00,507.46,507.55,507.33,507.55,1000.0,507.46,507.55,507.33,507.55,1000.0
2020-01-09 14:15:00,507.66,508.25,507.66,508.15,6190.0,507.66,508.25,507.66,508.15,6190.0
2020-01-09 14:20:00,508.15,508.23,508.1,508.11,1610.0,508.15,508.23,508.1,508.11,1610.0
2020-01-09 14:25:00,508.09,508.29,508.06,508.29,2100.0,508.09,508.29,508.06,508.29,2100.0
2020-01-09 14:30:00,508.3,508.3,508.19,508.19,1296.0,508.3,508.3,508.19,508.19,1296.0
2020-01-09 14:35:00,508.12,508.38,508.11,508.32,1703.0,508.12,508.38,508.11,508.32,1703.0
2020-01-09 14:40:00,508.29,508.84,508.29,508.73,2600.0,508.29,508.84,508.29,508.73,2600.0
2020-01-09 14:45:00,508.86,508.86,508.19,508.24,3799.0,508.86,508.86,508.19,508.24,3799.0
2020-01-09 14:50:00,508.09,508.1,507.81,507.81,1900.0,508.09,508.1,507.81,507.81,1900.0
2020-01-09 14:55:00,507.81,507.99,507.59,507.66,3202.0,507.81,507.99,507.59,507.66,3202.0
2020-01-09 15:00:00,507.68,507.68,507.0,507.02,4775.0,507.68,507.68,507.0,507.02,4775.0
2020-01-09 15:05:00,506.97,507.04,506.76,506.76,1601.0,506.97,507.04,506.76,506.76,1601.0
2020-01-09 15:10:00,506.66,506.9,506.6,506.62,2892.0,506.66,506.9,506.6,506.62,2892.0
2020-01-09 15:15:00,506.67,507.05,506.67,506.77,2900.0,506.67,507.05,506.67,506.77,2900.0
2020-01-09 15:20:00,506.86,507.5,506.71,506.71,254966.0,506.86,507.5,506.71,506.71,254966.0
2020-01-09 15:25:00,506.6,507.02,506.55,506.86,2200.0,506.6,507.02,506.55,506.86,2200.0
2020-01-09 15:30:00,506.83,507.63,506.83,507.63,4101.0,506.83,507.63,506.83,507.63,4101.0
2020-01-09 15:35:00,507.77,507.99,507.77,507.92,4967.0,507.77,507.99,507.77,507.92,4967.0
2020-01-09 15:40:00,508.08,508.42,508.08,508.34,5437.0,508.08,508.42,508.08,508.34,5437.0
2020-01-09 15:45:00,508.22,508.43,507.34,507.34,4600.0,508.22,508.43,507.34,507.34,4600.0
2020-01-09 15:50:00,507.44,507.92,507.19,507.6,7425.0,507.44,507.92,507.19,507.6,7425.0
2020-01-09 15:55:00,507.76,507.76,506.69,507.37,25592.0,507.76,507.76,506.69,507.37,25592.0
2020-01-10 09:30:00,507.79,507.79,505.19,505.81,7291.0,507.79,507.79,505.19,505.81,7291.0
2020-01-10 09:35:00,506.39,506.39,503.52,503.98,7215.0,506.39,506.39,503.52,503.98,7215.0
2020-01-10 09:40:00,503.81,505.22,503.81,505.22,4235.0,503.81,505.22,503.81,505.22,4235.0
2020-01-10 09:45:00,505.01,505.01,503.73,504.53,5695.0,505.01,505.01,503.73,504.53,5695.0
2020-01-10 09:50:00,504.73,506.45,504.73,505.79,13013.0,504.73,506.45,504.73,505.79,13013.0
2020-01-10 09:55:00,505.7,506.46,505.47,506.46,8424.0,505.7,506.46,505.47,506.46,8424.0
2020-01-10 10:00:00,506.45,507.17,506.3,507.17,8199.0,506.45,507.17,506.3,507.17,8199.0
2020-01-10 10:05:00,507.07,507.72,507.02,507.63,5250.0,507.07,507.72,507.02,507.63,5250.0
2020-01-10 10:10:00,507.58,507.79,506.75,506.76,6300.0,507.58,507.79,506.75,506.76,6300.0
2020-01-10 10:15:00,506.75,507.17,506.7,507.16,1247.0,506.75,507.17,506.7,507.16,1247.0
2020-01-10 10:20:00,507.21,507.76,506.96,507.75,2600.0,507.21,507.76,506.96,507.75,2600.0
2020-01-10 10:25:00,507.71,509.03,507.71,508.16,6152.0,507.71,509.03,507.71,508.16,6152.0
2020-01-10 10:30:00,508.02,508.02,507.45,507.47,2902.0,508.02,508.02,507.45,507.47,2902.0
2020-01-10 10:35:00,507.46,507.83,507.23,507.83,1499.0,507.46,507.83,507.23,507.83,1499.0
2020-01-10 10:40:00,508.06,508.45,507.92,508.17,2523.0,508.06,508.45,507.92,508.17,2523.0
2020-01-10 10:45:00,508.12,508.33,508.01,508.13,8234.0,508.12,508.33,508.01,508.13,8234.0
2020-01-10 10:50:00,508.02,508.04,507.29,507.29,2208.0,508.02,508.04,507.29,507.29,2208.0
2020-01-10 10:55:00,507.47,508.13,507.46,508.01,7800.0,507.47,508.13,507.46,508.01,7800.0
2020-01-10 11:00:00,508.13,508.14,507.3,507.75,4100.0,508.13,508.14,507.3,507.75,4100.0
2020-01-10 11:05:00,508.01,508.13,507.91,507.91,7749.0,508.01,508.13,507.91,507.91,7749.0
2020-01-10 11:10:00,507.91,508.05,507.21,507.36,3700.0,507.91,508.05,507.21,507.36,3700.0
2020-01-10 11:15:00,507.28,507.83,507.28,507.83,1700.0,507.28,507.83,507.28,507.83,1700.0
2020-01-10 11:20:00,507.96,508.23,507.66,507.68,4602.0,507.96,508.23,507.66,507.68,4602.0
2020-01-10 11:25:00,507.67,507.68,507.16,507.36,4577.0,507.67,507.68,507.16,507.36,4577.0
2020-01-10 11:30:00,507.08,507.24,506.72,507.24,3421.0,507.08,507.24,506.72,507.24,3421.0
2020-01-10 11:35:00,507.08,507.38,507.05,507.12,1500.0,507.08,507.38,507.05,507.12,1500.0
2020-01-10 11:40:00,506.7,506.85,506.41,506.56,1708.0,506.7,506.85,506.41,506.56,1708.0
2020-01-10 11:45:00,506.55,506.8,506.55,506.76,4120.0,506.55,506.8,506.55,506.76,4120.0
2020-01-10 11:50:00,506.77,507.06,506.77,506.99,2500.0,506.77,507.06,506.77,506.99,2500.0
2020-01-10 11:55:00,506.98,507.44,506.97,507.44,1300.0,506.98,507.44,506.97,507.44,1300.0
2020-01-10 12:00:00,507.22,507.22,507.07,507.08,1723.0,507.22,507.22,507.07,507.08,1723.0
2020-01-10 12:05:00,507.27,507.27,506.68,507.2,3404.0,507.27,507.27,506.68,507.2,3404.0
2020-01-10 12:10:00,506.94,507.33,506.94,507.33,3078.0,506.94,507.33,506.94,507.33,3078.0
2020-01-10 12:15:00,507.1,507.31,507.08,507.19,1921.0,507.1,507.31,507.08,507.19,1921.0
2020-01-10 12:20:00,507.13,507.47,507.13,507.44,1800.0,507.13,507.47,507.13,507.44,1800.0
2020-01-10 12:25:00,507.41,507.7,507.15,507.16,4000.0,507.41,507.7,507.15,507.16,4000.0
2020-01-10 12:30:00,507.13,507.52,507.01,507.52,4765.0,507.13,507.52,507.01,507.52,4765.0
2020-01-10 12:35:00,507.37,507.63,507.2,507.59,3475.0,507.37,507.63,507.2,507.59,3475.0
2020-01-10 12:40:00,507.55,507.8,507.5,507.71,1600.0,507.55,507.8,507.5,507.71,1600.0
2020-01-10 12:45:00,507.64,507.91,507.63,507.83,1000.0,507.64,507.91,507.63,507.83,1000.0
2020-01-10 12:50:00,507.95,508.44,507.93,508.31,4200.0,507.95,508.44,507.93,508.31,4200.0
2020-01-10 12:55:00,508.31,508.35,507.61,507.61,3100.0,508.31,508.35,507.61,507.61,3100.0
2020-01-10 13:00:00,507.61,507.96,507.57,507.89,1500.0,507.61,507.96,507.57,507.89,1500.0
2020-01-10 13:05:00,507.94,508.18,507.84,508.04,4280.0,507.94,508.18,507.84,508.04,4280.0
2020-01-10 13:10:00,508.04,508.17,508.0,508.16,2500.0,508.04,508.17,508.0,508.16,2500.0
2020-01-10 13:15:00,508.22,508.24,507.9,508.07,3820.0,508.22,508.24,507.9,508.07,3820.0
2020-01-10 13:20:00,508.08,508.09,507.79,507.79,5300.0,508.08,508.09,507.79,507.79,5300.0
2020-01-10 13:25:00,507.78,507.8,507.62,507.63,1627.0,507.78,507.8,507.62,507.63,1627.0
2020-01-10 13:30:00,507.49,507.49,506.98,507.03,1734.0,507.49,507.49,506.98,507.03,1734.0
2020-01-10 13:35:00,507.23,507.6,507.23,507.52,1701.0,507.23,507.6,507.23,507.52,1701.0
2020-01-10 13:40:00,507.71,508.08,507.65,508.0,3200.0,507.71,508.08,507.65,508.0,3200.0
2020-01-10 13:45:00,507.9,508.09,507.9,508.0,4200.0,507.9,508.09,507.9,508.0,4200.0
2020-01-10 13:50:00,507.92,508.0,507.82,507.82,800.0,507.92,508.0,507.82,507.82,800.0
2020-01-10 13:55:00,508.13,508.13,507.78,507.84,2500.0,508.13,508.13,507.78,507.84,2500.0
2020-01-10 14:00:00,507.81,508.02,507.68,507.9,1400.0,507.81,508.02,507.68,507.9,1400.0
2020-01-10 14:05:00,507.97,508.07,507.48,507.48,2579.0,507.97,508.07,507.48,507.48,2579.0
2020-01-10 14:10:00,507.48,507.51,507.35,507.48,1510.0,507.48,507.51,507.35,507.48,1510.0
2020-01-10 14:15:00,507.48,508.04,507.39,507.94,3751.0,507.48,508.04,507.39,507.94,3751.0
2020-01-10 14:20:00,507.85,507.85,507.7,507.82,1500.0,507.85,507.85,507.7,507.82,1500.0
2020-01-10 14:25:00,507.77,507.91,507.3,507.46,8074.0,507.77,507.91,507.3,507.46,8074.0
2020-01-10 14:30:00,507.4,507.58,507.32,507.47,2379.0,507.4,507.58,507.32,507.47,2379.0
2020-01-10 14:35:00,507.4,507.46,507.22,507.46,1400.0,507.4,507.46,507.22,507.46,1400.0
2020-01-10 14:40:00,507.57,507.75,507.56,507.62,1100.0,507.57,507.75,507.56,507.62,1100.0
2020-01-10 14:45:00,507.61,507.79,507.58,507.62,2649.0,507.61,507.79,507.58,507.62,2649.0
2020-01-10 14:50:00,507.66,507.87,507.62,507.62,1781.0,507.66,507.87,507.62,507.62,1781.0
2020-01-10 14:55:00,507.62,507.68,507.58,507.58,1400.0,507.62,507.68,507.58,507.58,1400.0
2020-01-10 15:00:00,507.63,507.67,507.43,507.49,2700.0,507.63,507.67,507.43,507.49,2700.0
2020-01-10 15:05:00,507.42,507.64,507.42,507.48,2825.0,507.42,507.64,507.42,507.48,2825.0
2020-01-10 15:10:00,507.48,507.48,506.67,506.67,3800.0,507.48,507.48,506.67,506.67,3800.0
2020-01-10 15:15:00,506.51,506.51,505.81,505.81,5710.0,506.51,506.51,505.81,505.81,5710.0
2020-01-10 15:20:00,505.86,506.03,505.57,505.58,4582.0,505.86,506.03,505.57,505.58,4582.0
2020-01-10 15:25:00,505.47,505.87,505.35,505.78,3336.0,505.47,505.87,505.35,505.78,3336.0
2020-01-10 15:30:00,505.78,505.78,505.17,505.21,3501.0,505.78,505.78,505.17,505.21,3501.0
2020-01-10 15:35:00,505.05,505.25,504.72,504.89,6907.0,505.05,505.25,504.72,504.89,6907.0
2020-01-10 15:40:00,504.98,505.03,504.64,504.76,4580.0,504.98,505.03,504.64,504.76,4580.0
2020-01-10 15:45:00,504.95,505.37,504.11,504.11,5681.0,504.95,505.37,504.11,504.11,5681.0
2020-01-10 15:50:00,504.19,505.37,504.16,505.26,11242.0,504.19,505.37,504.16,505.26,11242.0
2020-01-10 15:55:00,505.29,505.45,504.98,505.03,18083.0,505.29,505.45,504.98,505.03,18083.0
2020-01-13 09:30:00,506.04,506.5,504.98,505.53,7909.0,506.04,506.5,504.98,505.53,7909.0
2020-01-13 09:35:00,505.26,506.89,505.15,506.89,2118.0,505.26,506.89,505.15,506.89,2118.0
2020-01-13 09:40:00,507.19,507.23,505.54,506.44,12556.0,507.19,507.23,505.54,506.44,12556.0
2020-01-13 09:45:00,506.24,506.25,504.88,505.81,9957.0,506.24,506.25,504.88,505.81,9957.0
2020-01-13 09:50:00,505.92,506.63,505.51,506.54,14357.0,505.92,506.63,505.51,506.54,14357.0
2020-01-13 09:55:00,506.54,507.21,506.34,506.82,6265.0,506.54,507.21,506.34,506.82,6265.0
2020-01-13 10:00:00,506.88,507.48,506.17,507.48,12965.0,506.88,507.48,506.17,507.48,12965.0
2020-01-13 10:05:00,507.47,507.47,506.76,507.27,10361.0,507.47,507.47,506.76,507.27,10361.0
2020-01-13 10:10:00,507.29,508.23,506.81,507.65,15218.0,507.29,508.23,506.81,507.65,15218.0
2020-01-13 10:15:00,507.51,508.24,507.51,507.82,8731.0,507.51,508.24,507.51,507.82,8731.0
2020-01-13 10:20:00,507.91,508.33,507.58,508.23,7059.0,507.91,508.33,507.58,508.23,7059.0
2020-01-13 10:25:00,508.42,508.51,508.0,508.11,8848.0,508.42,508.51,508.0,508.11,8848.0
2020-01-13 10:30:00,508.13,508.5,507.93,507.93,13626.0,508.13,508.5,507.93,507.93,13626.0
2020-01-13 10:35:00,507.81,507.81,507.15,507.15,2703.0,507.81,507.81,507.15,507.15,2703.0
2020-01-13 10:40:00,507.04,507.82,506.87,507.82,2900.0,507.04,507.82,506.87,507.82,2900.0
2020-01-13 10:45:00,507.57,508.34,507.37,508.18,13952.0,507.57,508.34,507.37,508.18,13952.0
2020-01-13 10:50:00,508.21,508.59,507.89,508.3,12054.0,508.21,508.59,507.89,508.3,12054.0
2020-01-13 10:55:00,508.39,508.63,508.14,508.58,2300.0,508.39,508.63,508.14,508.58,2300.0
2020-01-13 11:00:00,508.58,508.58,507.94,507.94,7568.0,508.58,508.58,507.94,507.94,7568.0
2020-01-13 11:05:00,508.03,508.03,507.32,507.77,12266.0,508.03,508.03,507.32,507.77,12266.0
2020-01-13 11:10:00,507.97,507.97,507.45,507.72,12261.0,507.97,507.97,507.45,507.72,12261.0
2020-01-13 11:15:00,507.47,508.31,507.47,508.15,7806.0,507.47,508.31,507.47,508.15,7806.0
2020-01-13 11:20:00,508.15,508.3,507.78,508.1,3500.0,508.15,508.3,507.78,508.1,3500.0
2020-01-13 11:25:00,508.1,508.89,507.83,508.62,4600.0,508.1,508.89,507.83,508.62,4600.0
2020-01-13 11:30:00,508.75,508.93,508.39,508.81,3100.0,508.75,508.93,508.39,508.81,3100.0
2020-01-13 11:35:00,508.81,508.81,508.28,508.61,3098.0,508.81,508.81,508.28,508.61,3098.0
2020-01-13 11:40:00,508.61,508.7,508.11,508.11,5997.0,508.61,508.7,508.11,508.11,5997.0
2020-01-13 11:45:00,507.97,508.84,507.97,508.07,9521.0,507.97,508.84,507.97,508.07,9521.0
2020-01-13 11:50:00,508.05,509.05,508.05,509.05,15376.0,508.05,509.05,508.05,509.05,15376.0
2020-01-13 11:55:00,509.04,509.33,508.85,509.16,4692.0,509.04,509.33,508.85,509.16,4692.0
2020-01-13 12:00:00,509.28,509.73,509.28,509.73,3500.0,509.28,509.73,509.28,509.73,3500.0
2020-01-13 12:05:00,509.75,510.28,509.69,510.09,11037.0,509.75,510.28,509.69,510.09,11037.0
2020-01-13 12:10:00,510.2,510.2,509.94,509.94,1075.0,510.2,510.2,509.94,509.94,1075.0
2020-01-13 12:15:00,509.94,510.34,509.9,510.02,6686.0,509.94,510.34,509.9,510.02,6686.0
2020-01-13 12:20:00,510.07,510.48,509.93,510.45,5400.0,510.07,510.48,509.93,510.45,5400.0
2020-01-13 12:25:00,510.45,510.5,510.35,510.45,2802.0,510.45,510.5,510.35,510.45,2802.0
2020-01-13 12:30:00,510.45,511.01,510.42,510.95,4494.0,510.45,511.01,510.42,510.95,4494.0
2020-01-13 12:35:00,510.97,511.05,510.44,510.78,5556.0,510.97,511.05,510.44,510.78,5556.0
2020-01-13 12:40:00,510.78,511.07,510.72,511.07,2700.0,510.78,511.07,510.72,511.07,2700.0
2020-01-13 12:45:00,511.06,511.38,510.99,511.38,5404.0,511.06,511.38,510.99,511.38,5404.0
2020-01-13 12:50:00,511.63,512.23,511.39,512.11,4700.0,511.63,512.23,511.39,512.11,4700.0
2020-01-13 12:55:00,511.92,512.13,511.41,511.59,4100.0,511.92,512.13,511.41,511.59,4100.0
2020-01-13 13:00:00,511.5,512.15,511.26,512.03,2796.0,511.5,512.15,511.26,512.03,2796.0
2020-01-13 13:05:00,512.25,512.43,511.84,512.25,3708.0,512.25,512.43,511.84,512.25,3708.0
2020-01-13 13:10:00,512.19,512.19,511.98,512.03,2510.0,512.19,512.19,511.98,512.03,2510.0
2020-01-13 13:15:00,512.03,512.36,511.96,512.09,3700.0,512.03,512.36,511.96,512.09,3700.0
2020-01-13 13:20:00,511.97,512.49,511.97,512.49,2800.0,511.97,512.49,511.97,512.49,2800.0
2020-01-13 13:25:00,512.43,512.65,512.32,512.32,6799.0,512.43,512.65,512.32,512.32,6799.0
2020-01-13 13:30:00,512.31,512.32,511.34,511.34,4275.0,512.31,512.32,511.34,511.34,4275.0
2020-01-13 13:35:00,511.33,511.33,510.59,510.85,2848.0,511.33,511.33,510.59,510.85,2848.0
2020-01-13 13:40:00,510.91,510.93,510.77,510.8,2443.0,510.91,510.93,510.77,510.8,2443.0
2020-01-13 13:45:00,510.88,511.24,510.78,511.24,1830.0,510.88,511.24,510.78,511.24,1830.0
2020-01-13 13:50:00,511.23,511.84,511.06,511.06,7773.0,511.23,511.84,511.06,511.06,7773.0
2020-01-13 13:55:00,511.02,511.27,510.87,511.02,1902.0,511.02,511.27,510.87,511.02,1902.0
2020-01-13 14:00:00,511.2,511.4,510.98,511.32,3325.0,511.2,511.4,510.98,511.32,3325.0
2020-01-13 14:05:00,511.23,511.88,511.23,511.86,5967.0,511.23,511.88,511.23,511.86,5967.0
2020-01-13 14:10:00,511.64,511.75,510.77,510.77,1600.0,511.64,511.75,510.77,510.77,1600.0
2020-01-13 14:15:00,510.66,510.73,510.58,510.67,1400.0,510.66,510.73,510.58,510.67,1400.0
2020-01-13 14:20:00,510.67,510.82,510.58,510.7,2324.0,510.67,510.82,510.58,510.7,2324.0
2020-01-13 14:25:00,510.67,510.93,510.67,510.87,3652.0,510.67,510.93,510.67,510.87,3652.0
2020-01-13 14:30:00,510.93,511.33,510.8,511.04,6146.0,510.93,511.33,510.8,511.04,6146.0
2020-01-13 14:35:00,510.97,511.11,510.87,511.04,3549.0,510.97,511.11,510.87,511.04,3549.0
2020-01-13 14:40:00,510.98,511.17,510.98,511.07,3616.0,510.98,511.17,510.98,511.07,3616.0
2020-01-13 14:45:00,511.02,511.02,510.43,510.43,3400.0,511.02,511.02,510.43,510.43,3400.0
2020-01-13 14:50:00,510.54,510.6,510.31,510.6,3555.0,510.54,510.6,510.31,510.6,3555.0
2020-01-13 14:55:00,510.68,510.71,509.97,509.97,2519.0,510.68,510.71,509.97,509.97,2519.0
2020-01-13 15:00:00,510.24,510.79,510.23,510.73,3421.0,510.24,510.79,510.23,510.73,3421.0
2020-01-13 15:05:00,510.62,510.77,510.62,510.73,700.0,510.62,510.77,510.62,510.73,700.0
2020-01-13 15:10:00,510.73,510.85,510.52,510.52,3661.0,510.73,510.85,510.52,510.52,3661.0
2020-01-13 15:15:00,510.54,510.55,510.16,510.33,3125.0,510.54,510.55,510.16,510.33,3125.0
2020-01-13 15:20:00,510.29,510.67,510.29,510.67,3140.0,510.29,510.67,510.29,510.67,3140.0
2020-01-13 15:25:00,510.73,510.74,510.43,510.43,5733.0,510.73,510.74,510.43,510.43,5733.0
2020-01-13 15:30:00,510.47,510.47,510.0,510.33,4410.0,510.47,510.47,510.0,510.33,4410.0
2020-01-13 15:35:00,510.39,510.9,510.33,510.33,16099.0,510.39,510.9,510.33,510.33,16099.0
2020-01-13 15:40:00,510.61,510.8,510.44,510.69,3393.0,510.61,510.8,510.44,510.69,3393.0
2020-01-13 15:45:00,510.68,510.68,510.16,510.2,6593.0,510.68,510.68,510.16,510.2,6593.0
2020-01-13 15:50:00,510.34,511.05,510.29,510.66,9220.0,510.34,511.05,510.29,510.66,9220.0
2020-01-13 15:55:00,510.77,510.78,509.99,510.03,18458.0,510.77,510.78,509.99,510.03,18458.0
2020-01-14 09:30:00,508.47,509.14,507.23,507.9,12640.0,508.47,509.14,507.23,507.9,12640.0
2020-01-14 09:35:00,508.27,509.06,507.91,507.91,10281.0,508.27,509.06,507.91,507.91,10281.0
2020-01-14 09:40:00,507.79,507.79,506.24,506.96,17476.0,507.79,507.79,506.24,506.96,17476.0
2020-01-14 09:45:00,507.28,508.17,507.18,507.9,4200.0,507.28,508.17,507.18,507.9,4200.0
2020-01-14 09:50:00,508.24,509.01,507.98,509.01,8102.0,508.24,509.01,507.98,509.01,8102.0
2020-01-14 09:55:00,508.67,508.8,507.93,508.41,6252.0,508.67,508.8,507.93,508.41,6252.0
2020-01-14 10:00:00,508.26,508.72,507.58,508.5,12088.0,508.26,508.72,507.58,508.5,12088.0
2020-01-14 10:05:00,508.55,508.55,507.29,507.37,18659.0,508.55,508.55,507.29,507.37,18659.0
2020-01-14 10:10:00,507.4,508.33,507.39,507.83,15816.0,507.4,508.33,507.39,507.83,15816.0
2020-01-14 10:15:00,507.9,508.12,507.0,507.08,20572.0,507.9,508.12,507.0,507.08,20572.0
2020-01-14 10:20:00,507.08,508.3,507.01,508.11,8325.0,507.08,508.3,507.01,508.11,8325.0
2020-01-14 10:25:00,508.11,508.67,508.11,508.58,6300.0,508.11,508.67,508.11,508.58,6300.0
2020-01-14 10:30:00,508.56,509.37,508.53,509.01,5604.0,508.56,509.37,508.53,509.01,5604.0
2020-01-14 10:35:00,509.07,509.65,509.06,509.62,3200.0,509.07,509.65,509.06,509.62,3200.0
2020-01-14 10:40:00,509.63,510.09,509.5,509.93,4963.0,509.63,510.09,509.5,509.93,4963.0
2020-01-14 10:45:00,509.88,509.88,509.52,509.6,3100.0,509.88,509.88,509.52,509.6,3100.0
2020-01-14 10:50:00,509.59,509.97,509.4,509.4,2805.0,509.59,509.97,509.4,509.4,2805.0
2020-01-14 10:55:00,509.3,509.39,508.93,509.06,6640.0,509.3,509.39,508.93,509.06,6640.0
2020-01-14 11:00:00,509.26,510.0,509.26,509.37,3210.0,509.26,510.0,509.26,509.37,3210.0
2020-01-14 11:05:00,509.33,510.65,509.33,510.5,2005.0,509.33,510.65,509.33,510.5,2005.0
2020-01-14 11:10:00,510.44,511.13,510.31,510.5,3973.0,510.44,511.13,510.31,510.5,3973.0
2020-01-14 11:15:00,510.5,510.68,509.95,510.29,5125.0,510.5,510.68,509.95,510.29,5125.0
2020-01-14 11:20:00,510.37,511.07,510.3,510.74,1100.0,510.37,511.07,510.3,510.74,1100.0
2020-01-14 11:25:00,510.83,510.83,510.49,510.49,2912.0,510.83,510.83,510.49,510.49,2912.0
2020-01-14 11:30:00,510.48,511.59,510.47,511.39,1408.0,510.48,511.59,510.47,511.39,1408.0
2020-01-14 11:35:00,511.63,511.66,511.47,511.55,1441.0,511.63,511.66,511.47,511.55,1441.0
2020-01-14 11:40:00,511.39,512.28,511.36,512.28,2334.0,511.39,512.28,511.36,512.28,2334.0
2020-01-14 11:45:00,512.45,512.7,512.19,512.31,4800.0,512.45,512.7,512.19,512.31,4800.0
2020-01-14 11:50:00,512.18,512.36,511.84,512.36,8907.0,512.18,512.36,511.84,512.36,8907.0
2020-01-14 11:55:00,512.12,512.38,511.97,512.27,5746.0,512.12,512.38,511.97,512.27,5746.0
2020-01-14 12:00:00,512.25,512.41,509.76,509.76,8260.0,512.25,512.41,509.76,509.76,8260.0
2020-01-14 12:05:00,509.59,509.7,509.2,509.39,3769.0,509.59,509.7,509.2,509.39,3769.0
2020-01-14 12:10:00,509.39,509.66,509.31,509.43,2500.0,509.39,509.66,509.31,509.43,2500.0
2020-01-14 12:15:00,509.42,509.47,509.32,509.45,2202.0,509.42,509.47,509.32,509.45,2202.0
2020-01-14 12:20:00,509.42,509.67,509.4,509.67,1738.0,509.42,509.67,509.4,509.67,1738.0
2020-01-14 12:25:00,509.79,509.91,509.59,509.6,3841.0,509.79,509.91,509.59,509.6,3841.0
2020-01-14 12:30:00,509.69,510.27,509.69,510.11,3022.0,509.69,510.27,509.69,510.11,3022.0
2020-01-14 12:35:00,510.11,510.43,510.1,510.43,1000.0,510.11,510.43,510.1,510.43,1000.0
2020-01-14 12:40:00,510.44,510.97,510.44,510.97,2029.0,510.44,510.97,510.44,510.97,2029.0
2020-01-14 12:45:00,510.97,511.1,510.48,510.69,4670.0,510.97,511.1,510.48,510.69,4670.0
2020-01-14 12:50:00,510.68,511.0,510.47,510.76,7439.0,510.68,511.0,510.47,510.76,7439.0
2020-01-14 12:55:00,510.71,510.91,509.68,509.68,6294.0,510.71,510.91,509.68,509.68,6294.0
2020-01-14 13:00:00,509.71,509.77,509.57,509.62,1528.0,509.71,509.77,509.57,509.62,1528.0
2020-01-14 13:05:00,509.68,509.79,509.24,509.79,5414.0,509.68,509.79,509.24,509.79,5414.0
2020-01-14 13:10:00,509.79,510.26,509.79,509.94,3742.0,509.79,510.26,509.79,509.94,3742.0
2020-01-14 13:15:00,509.95,510.31,509.95,510.18,5753.0,509.95,510.31,509.95,510.18,5753.0
2020-01-14 13:20:00,510.18,510.34,510.11,510.12,2700.0,510.18,510.34,510.11,510.12,2700.0
2020-01-14 13:25:00,510.04,510.49,509.89,509.89,3521.0,510.04,510.49,509.89,509.89,3521.0
2020-01-14 13:30:00,510.05,510.5,509.77,509.98,6065.0,510.05,510.5,509.77,509.98,6065.0
2020-01-14 13:35:00,510.0,510.11,508.47,509.36,7217.0,510.0,510.11,508.47,509.36,7217.0
2020-01-14 13:40:00,509.34,509.61,508.77,508.77,3809.0,509.34,509.61,508.77,508.77,3809.0
2020-01-14 13:45:00,508.81,509.11,508.81,509.11,2000.0,508.81,509.11,508.81,509.11,2000.0
2020-01-14 13:50:00,509.05,509.17,508.76,508.77,1300.0,509.05,509.17,508.76,508.77,1300.0
2020-01-14 13:55:00,508.61,509.07,508.59,508.74,4520.0,508.61,509.07,508.59,508.74,4520.0
2020-01-14 14:00:00,508.71,508.8,508.55,508.59,1600.0,508.71,508.8,508.55,508.59,1600.0
2020-01-14 14:05:00,508.57,509.19,508.57,508.86,3696.0,508.57,509.19,508.57,508.86,3696.0
2020-01-14 14:10:00,508.99,509.53,508.66,509.53,5933.0,508.99,509.53,508.66,509.53,5933.0
2020-01-14 14:15:00,509.51,509.84,509.38,509.48,5562.0,509.51,509.84,509.38,509.48,5562.0
2020-01-14 14:20:00,509.46,509.62,509.25,509.56,2102.0,509.46,509.62,509.25,509.56,2102.0
2020-01-14 14:25:00,509.64,509.69,509.29,509.29,2815.0,509.64,509.69,509.29,509.29,2815.0
2020-01-14 14:30:00,509.29,509.56,509.19,509.5,6337.0,509.29,509.56,509.19,509.5,6337.0
2020-01-14 14:35:00,509.45,510.08,509.35,509.7,6302.0,509.45,510.08,509.35,509.7,6302.0
2020-01-14 14:40:00,509.77,509.87,509.58,509.82,1700.0,509.77,509.87,509.58,509.82,1700.0
2020-01-14 14:45:00,509.8,510.23,509.8,510.23,1993.0,509.8,510.23,509.8,510.23,1993.0
2020-01-14 14:50:00,510.16,510.73,510.11,510.51,2500.0,510.16,510.73,510.11,510.51,2500.0
2020-01-14 14:55:00,510.51,510.51,510.12,510.13,1684.0,510.51,510.51,510.12,510.13,1684.0
2020-01-14 15:00:00,510.12,510.26,510.09,510.25,2600.0,510.12,510.26,510.09,510.25,2600.0
2020-01-14 15:05:00,510.27,510.32,510.1,510.1,1401.0,510.27,510.32,510.1,510.1,1401.0
2020-01-14 15:10:00,509.99,510.14,509.69,509.69,3135.0,509.99,510.14,509.69,509.69,3135.0
2020-01-14 15:15:00,509.68,509.94,509.6,509.91,2212.0,509.68,509.94,509.6,509.91,2212.0
2020-01-14 15:20:00,509.84,510.27,509.84,510.26,2690.0,509.84,510.27,509.84,510.26,2690.0
2020-01-14 15:25:00,510.32,510.32,509.76,510.06,5004.0,510.32,510.32,509.76,510.06,5004.0
2020-01-14 15:30:00,510.06,510.81,509.87,510.75,5133.0,510.06,510.81,509.87,510.75,5133.0
2020-01-14 15:35:00,510.6,510.84,510.13,510.37,7218.0,510.6,510.84,510.13,510.37,7218.0
2020-01-14 15:40:00,510.46,510.65,510.21,510.21,7324.0,510.46,510.65,510.21,510.21,7324.0
2020-01-14 15:45:00,510.27,510.94,510.27,510.33,8051.0,510.27,510.94,510.27,510.33,8051.0
2020-01-14 15:50:00,510.3,510.99,509.12,509.15,37639.0,510.3,510.99,509.12,509.15,37639.0
2020-01-14 15:55:00,509.06,509.62,509.03,509.62,22859.0,509.06,509.62,509.03,509.62,22859.0
2020-01-15 09:30:00,510.15,512.18,507.04,511.34,6748.0,510.15,512.18,507.04,511.34,6748.0
2020-01-15 09:35:00,511.74,512.55,510.21,511.99,1961.0,511.74,512.55,510.21,511.99,1961.0
2020-01-15 09:40:00,512.49,512.66,512.36,512.65,1600.0,512.49,512.66,512.36,512.65,1600.0
2020-01-15 09:45:00,512.53,513.15,512.31,512.93,3439.0,512.53,513.15,512.31,512.93,3439.0
2020-01-15 09:50:00,513.25,513.74,512.82,513.69,7388.0,513.25,513.74,512.82,513.69,7388.0
2020-01-15 09:55:00,513.34,514.28,513.31,514.26,9561.0,513.34,514.28,513.31,514.26,9561.0
2020-01-15 10:00:00,514.24,514.71,514.23,514.48,5851.0,514.24,514.71,514.23,514.48,5851.0
2020-01-15 10:05:00,514.67,514.71,514.26,514.66,3767.0,514.67,514.71,514.26,514.66,3767.0
2020-01-15 10:10:00,514.81,515.61,514.59,515.0,8127.0,514.81,515.61,514.59,515.0,8127.0
2020-01-15 10:15:00,514.86,514.86,513.12,513.44,2700.0,514.86,514.86,513.12,513.44,2700.0
2020-01-15 10:20:00,513.46,514.96,513.46,514.96,3654.0,513.46,514.96,513.46,514.96,3654.0
2020-01-15 10:25:00,514.94,515.25,514.94,515.25,1318.0,514.94,515.25,514.94,515.25,1318.0
2020-01-15 10:30:00,515.25,515.9,515.17,515.88,2797.0,515.25,515.9,515.17,515.88,2797.0
2020-01-15 10:35:00,515.85,516.65,515.85,516.1,6505.0,515.85,516.65,515.85,516.1,6505.0
2020-01-15 10:40:00,516.07,516.2,515.66,516.03,4929.0,516.07,516.2,515.66,516.03,4929.0
2020-01-15 10:45:00,516.18,516.59,516.06,516.3,9073.0,516.18,516.59,516.06,516.3,9073.0
2020-01-15 10:50:00,516.31,516.5,516.2,516.27,2071.0,516.31,516.5,516.2,516.27,2071.0
2020-01-15 10:55:00,516.31,516.42,516.1,516.29,6588.0,516.31,516.42,516.1,516.29,6588.0
2020-01-15 11:00:00,516.33,516.33,515.43,515.8,5974.0,516.33,516.33,515.43,515.8,5974.0
2020-01-15 11:05:00,515.8,515.8,515.0,515.23,5639.0,515.8,515.8,515.0,515.23,5639.0
2020-01-15 11:10:00,515.22,515.55,515.08,515.21,4119.0,515.22,515.55,515.08,515.21,4119.0
2020-01-15 11:15:00,515.34,515.48,515.19,515.48,3638.0,515.34,515.48,515.19,515.48,3638.0
2020-01-15 11:20:00,515.48,516.11,515.24,516.11,3447.0,515.48,516.11,515.24,516.11,3447.0
2020-01-15 11:25:00,516.11,516.49,515.59,515.72,4739.0,516.11,516.49,515.59,515.72,4739.0
2020-01-15 11:30:00,515.71,515.88,515.57,515.88,2400.0,515.71,515.88,515.57,515.88,2400.0
2020-01-15 11:35:00,515.65,516.73,515.65,516.12,4684.0,515.65,516.73,515.65,516.12,4684.0
2020-01-15 11:40:00,516.37,516.66,516.28,516.46,5133.0,516.37,516.66,516.28,516.46,5133.0
2020-01-15 11:45:00,516.34,516.52,515.87,515.87,2034.0,516.34,516.52,515.87,515.87,2034.0
2020-01-15 11:50:00,515.87,516.29,515.87,516.1,2300.0,515.87,516.29,515.87,516.1,2300.0
2020-01-15 11:55:00,516.33,516.51,515.11,515.11,4044.0,516.33,516.51,515.11,515.11,4044.0
2020-01-15 12:00:00,515.51,515.51,515.15,515.15,1000.0,515.51,515.51,515.15,515.15,1000.0
2020-01-15 12:05:00,515.39,515.6,515.39,515.53,2200.0,515.39,515.6,515.39,515.53,2200.0
2020-01-15 12:10:00,515.53,515.88,515.53,515.88,900.0,515.53,515.88,515.53,515.88,900.0
2020-01-15 12:15:00,515.78,515.9,515.68,515.86,4500.0,515.78,515.9,515.68,515.86,4500.0
2020-01-15 12:20:00,515.86,515.86,515.4,515.59,2300.0,515.86,515.86,515.4,515.59,2300.0
2020-01-15 12:25:00,515.71,515.94,515.71,515.91,1609.0,515.71,515.94,515.71,515.91,1609.0
2020-01-15 12:30:00,515.84,515.92,515.79,515.79,1642.0,515.84,515.92,515.79,515.79,1642.0
2020-01-15 12:35:00,515.79,516.1,515.79,515.94,2000.0,515.79,516.1,515.79,515.94,2000.0
2020-01-15 12:40:00,516.01,516.11,515.93,516.02,2000.0,516.01,516.11,515.93,516.02,2000.0
2020-01-15 12:45:00,516.02,516.15,515.81,515.81,3726.0,516.02,516.15,515.81,515.81,3726.0
2020-01-15 12:50:00,515.79,515.79,515.27,515.46,1849.0,515.79,515.79,515.27,515.46,1849.0
2020-01-15 12:55:00,515.43,515.46,515.26,515.46,2101.0,515.43,515.46,515.26,515.46,2101.0
2020-01-15 13:00:00,515.34,515.59,515.33,515.58,1300.0,515.34,515.59,515.33,515.58,1300.0
2020-01-15 13:05:00,515.61,515.71,515.43,515.48,1200.0,515.61,515.71,515.43,515.48,1200.0
2020-01-15 13:10:00,515.51,515.59,515.39,515.58,1800.0,515.51,515.59,515.39,515.58,1800.0
2020-01-15 13:15:00,515.55,515.66,515.45,515.58,2500.0,515.55,515.66,515.45,515.58,2500.0
2020-01-15 13:20:00,515.54,515.55,515.03,515.07,2388.0,515.54,515.55,515.03,515.07,2388.0
2020-01-15 13:25:00,515.48,515.48,515.2,515.45,1300.0,515.48,515.48,515.2,515.45,1300.0
2020-01-15 13:30:00,515.45,515.45,515.0,515.0,3400.0,515.45,515.45,515.0,515.0,3400.0
2020-01-15 13:35:00,515.14,515.28,515.04,515.1,600.0,515.14,515.28,515.04,515.1,600.0
2020-01-15 13:40:00,515.04,515.04,515.04,515.04,100.0,515.04,515.04,515.04,515.04,100.0
2020-01-15 13:45:00,515.04,515.49,514.97,515.49,3461.0,515.04,515.49,514.97,515.49,3461.0
2020-01-15 13:50:00,515.49,515.49,515.21,515.21,900.0,515.49,515.49,515.21,515.21,900.0
2020-01-15 13:55:00,515.21,515.36,515.06,515.36,1000.0,515.21,515.36,515.06,515.36,1000.0
2020-01-15 14:00:00,515.37,515.61,515.32,515.61,1200.0,515.37,515.61,515.32,515.61,1200.0
2020-01-15 14:05:00,515.71,515.92,515.71,515.86,2419.0,515.71,515.92,515.71,515.86,2419.0
2020-01-15 14:10:00,515.94,516.17,515.94,516.17,900.0,515.94,516.17,515.94,516.17,900.0
2020-01-15 14:15:00,516.1,516.16,516.06,516.15,2162.0,516.1,516.16,516.06,516.15,2162.0
2020-01-15 14:20:00,516.15,516.71,516.15,516.71,4439.0,516.15,516.71,516.15,516.71,4439.0
2020-01-15 14:25:00,516.63,516.86,516.63,516.8,1260.0,516.63,516.86,516.63,516.8,1260.0
2020-01-15 14:30:00,516.79,516.88,516.79,516.82,1747.0,516.79,516.88,516.79,516.82,1747.0
2020-01-15 14:35:00,516.9,516.97,516.82,516.96,2076.0,516.9,516.97,516.82,516.96,2076.0
2020-01-15 14:40:00,516.96,517.02,516.93,516.95,2051.0,516.96,517.02,516.93,516.95,2051.0
2020-01-15 14:45:00,516.94,517.07,516.77,516.77,6400.0,516.94,517.07,516.77,516.77,6400.0
2020-01-15 14:50:00,516.77,516.82,516.68,516.8,1200.0,516.77,516.82,516.68,516.8,1200.0
2020-01-15 14:55:00,516.96,517.0,516.63,516.63,7000.0,516.96,517.0,516.63,516.63,7000.0
2020-01-15 15:00:00,516.6,516.67,516.18,516.28,3000.0,516.6,516.67,516.18,516.28,3000.0
2020-01-15 15:05:00,516.27,516.38,516.1,516.1,3174.0,516.27,516.38,516.1,516.1,3174.0
2020-01-15 15:10:00,516.1,516.19,515.88,515.99,5125.0,516.1,516.19,515.88,515.99,5125.0
2020-01-15 15:15:00,515.92,515.92,514.81,515.2,3464.0,515.92,515.92,514.81,515.2,3464.0
2020-01-15 15:20:00,515.2,515.61,515.2,515.54,3300.0,515.2,515.61,515.2,515.54,3300.0
2020-01-15 15:25:00,515.54,515.71,515.05,515.26,6226.0,515.54,515.71,515.05,515.26,6226.0
2020-01-15 15:30:00,515.25,515.25,514.31,514.72,5113.0,515.25,515.25,514.31,514.72,5113.0
2020-01-15 15:35:00,514.92,515.71,514.89,515.44,4980.0,514.92,515.71,514.89,515.44,4980.0
2020-01-15 15:40:00,515.44,515.44,514.86,515.07,5100.0,515.44,515.44,514.86,515.07,5100.0
2020-01-15 15:45:00,515.22,515.46,514.74,514.74,4930.0,515.22,515.46,514.74,514.74,4930.0
2020-01-15 15:50:00,514.96,515.41,514.73,515.16,13902.0,514.96,515.41,514.73,515.16,13902.0
2020-01-15 15:55:00,515.07,515.74,514.68,515.74,26452.0,515.07,515.74,514.68,515.74,26452.0
2020-01-16 09:30:00,507.0,513.71,507.0,510.48,42015.0,507.0,513.71,507.0,510.48,42015.0
2020-01-16 09:35:00,510.48,511.43,509.65,510.03,21716.0,510.48,511.43,509.65,510.03,21716.0
2020-01-16 09:40:00,510.48,513.0,510.14,511.23,26279.0,510.48,513.0,510.14,511.23,26279.0
2020-01-16 09:45:00,511.44,513.14,510.65,510.87,16754.0,511.44,513.14,510.65,510.87,16754.0
2020-01-16 09:50:00,511.15,511.15,509.73,509.78,11037.0,511.15,511.15,509.73,509.78,11037.0
2020-01-16 09:55:00,509.95,511.47,509.67,511.37,9026.0,509.95,511.47,509.67,511.37,9026.0
2020-01-16 10:00:00,511.75,511.75,510.28,510.28,5485.0,511.75,511.75,510.28,510.28,5485.0
2020-01-16 10:05:00,510.12,510.31,509.63,510.08,7231.0,510.12,510.31,509.63,510.08,7231.0
2020-01-16 10:10:00,510.11,510.78,510.11,510.59,5893.0,510.11,510.78,510.11,510.59,5893.0
2020-01-16 10:15:00,510.51,510.72,509.83,509.98,4471.0,510.51,510.72,509.83,509.98,4471.0
2020-01-16 10:20:00,509.96,509.96,509.0,509.0,7000.0,509.96,509.96,509.0,509.0,7000.0
2020-01-16 10:25:00,508.98,510.16,508.98,509.63,6404.0,508.98,510.16,508.98,509.63,6404.0
2020-01-16 10:30:00,509.59,509.59,509.34,509.56,1800.0,509.59,509.59,509.34,509.56,1800.0
2020-01-16 10:35:00,509.56,509.57,508.28,508.28,7400.0,509.56,509.57,508.28,508.28,7400.0
2020-01-16 10:40:00,508.18,508.65,507.68,507.73,13256.0,508.18,508.65,507.68,507.73,13256.0
2020-01-16 10:45:00,507.65,508.3,507.42,508.3,11174.0,507.65,508.3,507.42,508.3,11174.0
2020-01-16 10:50:00,508.24,508.3,507.85,508.0,5608.0,508.24,508.3,507.85,508.0,5608.0
2020-01-16 10:55:00,507.94,508.0,507.42,507.64,17400.0,507.94,508.0,507.42,507.64,17400.0
2020-01-16 11:00:00,507.78,507.78,506.88,507.1,9843.0,507.78,507.78,506.88,507.1,9843.0
2020-01-16 11:05:00,507.17,507.31,506.99,507.01,2715.0,507.17,507.31,506.99,507.01,2715.0
2020-01-16 11:10:00,507.29,508.19,507.09,507.93,6982.0,507.29,508.19,507.09,507.93,6982.0
2020-01-16 11:15:00,507.88,507.92,507.08,507.09,9300.0,507.88,507.92,507.08,507.09,9300.0
2020-01-16 11:20:00,507.06,507.06,506.4,506.53,7507.0,507.06,507.06,506.4,506.53,7507.0
2020-01-16 11:25:00,506.6,506.7,506.15,506.47,10761.0,506.6,506.7,506.15,506.47,10761.0
2020-01-16 11:30:00,506.49,506.71,506.2,506.33,7661.0,506.49,506.71,506.2,506.33,7661.0
2020-01-16 11:35:00,506.39,506.67,506.39,506.67,4020.0,506.39,506.67,506.39,506.67,4020.0
2020-01-16 11:40:00,506.83,507.19,506.16,506.16,4910.0,506.83,507.19,506.16,506.16,4910.0
2020-01-16 11:45:00,506.47,507.21,506.43,507.21,3200.0,506.47,507.21,506.43,507.21,3200.0
2020-01-16 11:50:00,507.11,508.06,507.11,508.06,2446.0,507.11,508.06,507.11,508.06,2446.0
2020-01-16 11:55:00,508.02,508.52,508.02,508.42,5100.0,508.02,508.52,508.02,508.42,5100.0
2020-01-16 12:00:00,508.47,508.57,508.06,508.57,2297.0,508.47,508.57,508.06,508.57,2297.0
2020-01-16 12:05:00,508.79,509.73,508.57,509.73,5600.0,508.79,509.73,508.57,509.73,5600.0
2020-01-16 12:10:00,509.54,509.7,509.27,509.28,5504.0,509.54,509.7,509.27,509.28,5504.0
2020-01-16 12:15:00,509.19,509.19,508.91,509.01,2500.0,509.19,509.19,508.91,509.01,2500.0
2020-01-16 12:20:00,509.03,509.24,508.57,508.57,7821.0,509.03,509.24,508.57,508.57,7821.0
2020-01-16 12:25:00,508.67,508.67,508.42,508.43,2066.0,508.67,508.67,508.42,508.43,2066.0
2020-01-16 12:30:00,508.37,508.94,508.37,508.73,4506.0,508.37,508.94,508.37,508.73,4506.0
2020-01-16 12:35:00,508.68,509.08,508.68,508.79,2278.0,508.68,509.08,508.68,508.79,2278.0
2020-01-16 12:40:00,508.67,508.87,508.59,508.69,3800.0,508.67,508.87,508.59,508.69,3800.0
2020-01-16 12:45:00,508.7,509.01,508.6,509.0,3266.0,508.7,509.01,508.6,509.0,3266.0
2020-01-16 12:50:00,508.98,509.1,508.73,508.82,3200.0,508.98,509.1,508.73,508.82,3200.0
2020-01-16 12:55:00,508.76,508.81,508.28,508.31,4596.0,508.76,508.81,508.28,508.31,4596.0
2020-01-16 13:00:00,508.48,509.39,508.48,509.39,4970.0,508.48,509.39,508.48,509.39,4970.0
2020-01-16 13:05:00,509.39,509.47,509.2,509.38,4019.0,509.39,509.47,509.2,509.38,4019.0
2020-01-16 13:10:00,509.27,509.61,508.92,509.07,7468.0,509.27,509.61,508.92,509.07,7468.0
2020-01-16 13:15:00,509.11,509.58,508.79,508.86,4424.0,509.11,509.58,508.79,508.86,4424.0
2020-01-16 13:20:00,508.92,509.09,508.82,508.96,2921.0,508.92,509.09,508.82,508.96,2921.0
2020-01-16 13:25:00,508.87,508.96,508.59,508.72,3550.0,508.87,508.96,508.59,508.72,3550.0
2020-01-16 13:30:00,508.63,509.1,508.63,508.93,5600.0,508.63,509.1,508.63,508.93,5600.0
2020-01-16 13:35:00,508.92,508.92,508.55,508.59,8211.0,508.92,508.92,508.55,508.59,8211.0
2020-01-16 13:40:00,508.59,508.77,508.4,508.66,4742.0,508.59,508.77,508.4,508.66,4742.0
2020-01-16 13:45:00,508.74,509.13,508.73,509.01,3200.0,508.74,509.13,508.73,509.01,3200.0
2020-01-16 13:50:00,508.87,509.11,508.83,508.95,2937.0,508.87,509.11,508.83,508.95,2937.0
2020-01-16 13:55:00,508.84,509.51,508.83,509.38,3900.0,508.84,509.51,508.83,509.38,3900.0
2020-01-16 14:00:00,509.43,509.44,509.05,509.11,6384.0,509.43,509.44,509.05,509.11,6384.0
2020-01-16 14:05:00,509.12,509.38,508.88,508.88,5718.0,509.12,509.38,508.88,508.88,5718.0
2020-01-16 14:10:00,508.75,509.37,508.75,509.21,5680.0,508.75,509.37,508.75,509.21,5680.0
2020-01-16 14:15:00,509.21,509.37,509.12,509.2,3709.0,509.21,509.37,509.12,509.2,3709.0
2020-01-16 14:20:00,509.37,509.37,509.22,509.22,2840.0,509.37,509.37,509.22,509.22,2840.0
2020-01-16 14:25:00,509.27,509.4,508.93,509.36,3400.0,509.27,509.4,508.93,509.36,3400.0
2020-01-16 14:30:00,509.36,509.48,509.28,509.41,2105.0,509.36,509.48,509.28,509.41,2105.0
2020-01-16 14:35:00,509.46,509.65,509.25,509.52,3800.0,509.46,509.65,509.25,509.52,3800.0
2020-01-16 14:40:00,509.47,509.85,509.47,509.61,3800.0,509.47,509.85,509.47,509.61,3800.0
2020-01-16 14:45:00,509.63,509.93,509.45,509.93,5400.0,509.63,509.93,509.45,509.93,5400.0
2020-01-16 14:50:00,509.97,510.09,509.65,509.65,7383.0,509.97,510.09,509.65,509.65,7383.0
2020-01-16 14:55:00,509.62,509.73,509.44,509.7,2400.0,509.62,509.73,509.44,509.7,2400.0
2020-01-16 15:00:00,509.7,509.98,509.67,509.9,3600.0,509.7,509.98,509.67,509.9,3600.0
2020-01-16 15:05:00,509.98,510.23,509.76,509.76,7047.0,509.98,510.23,509.76,509.76,7047.0
2020-01-16 15:10:00,509.84,510.26,509.79,510.26,5919.0,509.84,510.26,509.79,510.26,5919.0
2020-01-16 15:15:00,510.07,510.27,510.07,510.15,6573.0,510.07,510.27,510.07,510.15,6573.0
2020-01-16 15:20:00,510.16,510.25,509.75,509.78,7500.0,510.16,510.25,509.75,509.78,7500.0
2020-01-16 15:25:00,509.77,509.87,509.32,509.57,8309.0,509.77,509.87,509.32,509.57,8309.0
2020-01-16 15:30:00,509.58,509.59,509.2,509.3,11424.0,509.58,509.59,509.2,509.3,11424.0
2020-01-16 15:35:00,509.22,509.42,508.77,508.84,14273.0,509.22,509.42,508.77,508.84,14273.0
2020-01-16 15:40:00,508.91,509.36,508.91,509.17,11983.0,508.91,509.36,508.91,509.17,11983.0
2020-01-16 15:45:00,509.09,509.32,508.95,508.95,12546.0,509.09,509.32,508.95,508.95,12546.0
2020-01-16 15:50:00,509.15,509.5,508.48,508.61,28590.0,509.15,509.5,508.48,508.61,28590.0
2020-01-16 15:55:00,508.7,509.03,508.16,508.89,33005.0,508.7,509.03,508.16,508.89,33005.0
2020-01-17 09:30:00,512.02,512.03,507.94,507.94,91525.0,512.02,512.03,507.94,507.94,91525.0
2020-01-17 09:35:00,507.75,507.75,506.0,506.5,6135.0,507.75,507.75,506.0,506.5,6135.0
2020-01-17 09:40:00,507.22,507.59,505.39,507.01,14127.0,507.22,507.59,505.39,507.01,14127.0
2020-01-17 09:45:00,506.98,507.01,504.84,505.15,5938.0,506.98,507.01,504.84,505.15,5938.0
2020-01-17 09:50:00,505.01,505.63,504.4,504.89,8729.0,505.01,505.63,504.4,504.89,8729.0
2020-01-17 09:55:00,505.1,506.98,504.98,506.98,8969.0,505.1,506.98,504.98,506.98,8969.0
2020-01-17 10:00:00,505.84,506.66,504.81,506.32,5487.0,505.84,506.66,504.81,506.32,5487.0
2020-01-17 10:05:00,505.87,506.52,505.59,506.35,5074.0,505.87,506.52,505.59,506.35,5074.0
2020-01-17 10:10:00,506.1,506.32,505.29,505.46,6131.0,506.1,506.32,505.29,505.46,6131.0
2020-01-17 10:15:00,505.27,505.31,504.36,504.74,13180.0,505.27,505.31,504.36,504.74,13180.0
2020-01-17 10:20:00,505.09,505.44,504.33,504.37,12291.0,505.09,505.44,504.33,504.37,12291.0
2020-01-17 10:25:00,504.45,504.86,504.13,504.65,7074.0,504.45,504.86,504.13,504.65,7074.0
2020-01-17 10:30:00,504.6,505.24,504.42,504.65,8546.0,504.6,505.24,504.42,504.65,8546.0
2020-01-17 10:35:00,504.59,504.72,503.39,503.39,3972.0,504.59,504.72,503.39,503.39,3972.0
2020-01-17 10:40:00,503.66,504.3,503.52,503.96,8967.0,503.66,504.3,503.52,503.96,8967.0
2020-01-17 10:45:00,504.05,504.65,503.95,504.08,7808.0,504.05,504.65,503.95,504.08,7808.0
2020-01-17 10:50:00,503.82,503.91,502.98,503.57,7976.0,503.82,503.91,502.98,503.57,7976.0
2020-01-17 10:55:00,503.58,504.86,503.46,504.8,17927.0,503.58,504.86,503.46,504.8,17927.0
2020-01-17 11:00:00,504.82,505.03,504.45,504.72,10653.0,504.82,505.03,504.45,504.72,10653.0
2020-01-17 11:05:00,505.03,505.19,503.48,504.65,13145.0,505.03,505.19,503.48,504.65,13145.0
2020-01-17 11:10:00,504.68,504.88,504.38,504.38,3099.0,504.68,504.88,504.38,504.38,3099.0
2020-01-17 11:15:00,504.36,505.35,504.11,505.35,4508.0,504.36,505.35,504.11,505.35,4508.0
2020-01-17 11:20:00,505.49,506.01,505.48,505.64,4215.0,505.49,506.01,505.48,505.64,4215.0
2020-01-17 11:25:00,505.49,505.7,505.35,505.51,5808.0,505.49,505.7,505.35,505.51,5808.0
2020-01-17 11:30:00,505.5,505.61,505.14,505.6,2716.0,505.5,505.61,505.14,505.6,2716.0
2020-01-17 11:35:00,505.55,505.63,505.34,505.41,2606.0,505.55,505.63,505.34,505.41,2606.0
2020-01-17 11:40:00,505.53,505.53,505.17,505.17,4617.0,505.53,505.53,505.17,505.17,4617.0
2020-01-17 11:45:00,505.18,505.34,504.8,505.07,6072.0,505.18,505.34,504.8,505.07,6072.0
2020-01-17 11:50:00,504.93,505.38,504.88,505.31,4224.0,504.93,505.38,504.88,505.31,4224.0
2020-01-17 11:55:00,505.3,505.44,505.14,505.19,5604.0,505.3,505.44,505.14,505.19,5604.0
2020-01-17 12:00:00,504.91,504.95,504.24,504.84,4287.0,504.91,504.95,504.24,504.84,4287.0
2020-01-17 12:05:00,504.84,505.13,504.8,505.07,1600.0,504.84,505.13,504.8,505.07,1600.0
2020-01-17 12:10:00,505.07,505.16,504.91,505.0,3516.0,505.07,505.16,504.91,505.0,3516.0
2020-01-17 12:15:00,505.08,505.08,504.8,505.0,2228.0,505.08,505.08,504.8,505.0,2228.0
2020-01-17 12:20:00,505.1,505.21,504.87,504.89,6331.0,505.1,505.21,504.87,504.89,6331.0
2020-01-17 12:25:00,504.84,505.17,504.54,505.06,6995.0,504.84,505.17,504.54,505.06,6995.0
2020-01-17 12:30:00,505.19,505.44,505.16,505.25,3956.0,505.19,505.44,505.16,505.25,3956.0
2020-01-17 12:35:00,505.12,505.26,504.87,505.06,5981.0,505.12,505.26,504.87,505.06,5981.0
2020-01-17 12:40:00,505.04,505.1,504.45,504.6,8001.0,505.04,505.1,504.45,504.6,8001.0
2020-01-17 12:45:00,504.61,504.79,504.19,504.24,3500.0,504.61,504.79,504.19,504.24,3500.0
2020-01-17 12:50:00,504.37,505.08,504.2,504.95,3553.0,504.37,505.08,504.2,504.95,3553.0
2020-01-17 12:55:00,504.83,504.99,504.4,504.51,5367.0,504.83,504.99,504.4,504.51,5367.0
2020-01-17 13:00:00,504.41,504.41,503.19,503.55,7051.0,504.41,504.41,503.19,503.55,7051.0
2020-01-17 13:05:00,503.55,504.02,503.55,503.56,2405.0,503.55,504.02,503.55,503.56,2405.0
2020-01-17 13:10:00,503.69,504.13,503.6,504.05,6027.0,503.69,504.13,503.6,504.05,6027.0
2020-01-17 13:15:00,504.15,504.27,504.0,504.16,5800.0,504.15,504.27,504.0,504.16,5800.0
2020-01-17 13:20:00,504.15,504.24,504.0,504.11,3516.0,504.15,504.24,504.0,504.11,3516.0
2020-01-17 13:25:00,504.2,504.54,503.92,504.54,7714.0,504.2,504.54,503.92,504.54,7714.0
2020-01-17 13:30:00,504.54,505.13,504.54,504.86,4600.0,504.54,505.13,504.54,504.86,4600.0
2020-01-17 13:35:00,504.88,505.1,504.87,505.01,2000.0,504.88,505.1,504.87,505.01,2000.0
2020-01-17 13:40:00,505.03,505.06,504.75,505.06,3296.0,505.03,505.06,504.75,505.06,3296.0
2020-01-17 13:45:00,505.06,505.06,504.9,504.92,4620.0,505.06,505.06,504.9,504.92,4620.0
2020-01-17 13:50:00,504.95,504.96,504.59,504.96,6118.0,504.95,504.96,504.59,504.96,6118.0
2020-01-17 13:55:00,505.04,505.04,504.68,504.81,3200.0,505.04,505.04,504.68,504.81,3200.0
2020-01-17 14:00:00,504.73,504.88,504.64,504.8,4188.0,504.73,504.88,504.64,504.8,4188.0
2020-01-17 14:05:00,504.79,505.07,504.5,504.5,7007.0,504.79,505.07,504.5,504.5,7007.0
2020-01-17 14:10:00,504.34,505.04,504.34,504.96,2600.0,504.34,505.04,504.34,504.96,2600.0
2020-01-17 14:15:00,505.0,505.31,504.79,504.79,8677.0,505.0,505.31,504.79,504.79,8677.0
2020-01-17 14:20:00,504.84,504.92,504.24,504.26,4353.0,504.84,504.92,504.24,504.26,4353.0
2020-01-17 14:25:00,504.36,504.5,504.08,504.08,4005.0,504.36,504.5,504.08,504.08,4005.0
2020-01-17 14:30:00,504.15,504.69,504.0,504.51,10696.0,504.15,504.69,504.0,504.51,10696.0
2020-01-17 14:35:00,504.52,504.61,504.34,504.35,4165.0,504.52,504.61,504.34,504.35,4165.0
2020-01-17 14:40:00,504.35,504.36,504.0,504.04,6611.0,504.35,504.36,504.0,504.04,6611.0
2020-01-17 14:45:00,504.11,504.4,504.0,504.18,3400.0,504.11,504.4,504.0,504.18,3400.0
2020-01-17 14:50:00,504.06,504.18,504.01,504.01,2100.0,504.06,504.18,504.01,504.01,2100.0
2020-01-17 14:55:00,504.15,504.21,503.71,503.96,8644.0,504.15,504.21,503.71,503.96,8644.0
2020-01-17 15:00:00,504.09,504.27,503.8,504.23,4608.0,504.09,504.27,503.8,504.23,4608.0
2020-01-17 15:05:00,504.23,504.4,502.99,503.2,8536.0,504.23,504.4,502.99,503.2,8536.0
2020-01-17 15:10:00,503.3,503.68,503.16,503.53,6416.0,503.3,503.68,503.16,503.53,6416.0
2020-01-17 15:15:00,503.56,503.71,503.33,503.33,10624.0,503.56,503.71,503.33,503.33,10624.0
2020-01-17 15:20:00,503.29,503.29,502.53,502.65,9296.0,503.29,503.29,502.53,502.65,9296.0
2020-01-17 15:25:00,502.65,503.58,502.54,503.43,15560.0,502.65,503.58,502.54,503.43,15560.0
2020-01-17 15:30:00,503.43,503.66,503.1,503.5,30777.0,503.43,503.66,503.1,503.5,30777.0
2020-01-17 15:35:00,503.64,503.64,502.77,502.86,12200.0,503.64,503.64,502.77,502.86,12200.0
2020-01-17 15:40:00,502.78,503.1,502.5,502.87,27104.0,502.78,503.1,502.5,502.87,27104.0
2020-01-17 15:45:00,502.93,502.93,502.06,502.54,17346.0,502.93,502.93,502.06,502.54,17346.0
2020-01-17 15:50:00,502.55,502.86,501.33,502.52,42952.0,502.55,502.86,501.33,502.52,42952.0
2020-01-17 15:55:00,502.51,502.79,501.8,502.37,68293.0,502.51,502.79,501.8,502.37,68293.0
2020-01-21 09:30:00,501.28,502.78,501.28,501.52,46499.0,501.28,502.78,501.28,501.52,46499.0
2020-01-21 09:35:00,501.52,501.8,500.26,500.36,7747.0,501.52,501.8,500.26,500.36,7747.0
2020-01-21 09:40:00,500.25,500.85,500.15,500.16,4072.0,500.25,500.85,500.15,500.16,4072.0
2020-01-21 09:45:00,500.39,500.62,499.59,500.01,7169.0,500.39,500.62,499.59,500.01,7169.0
2020-01-21 09:50:00,500.14,500.37,499.46,499.83,4993.0,500.14,500.37,499.46,499.83,4993.0
2020-01-21 09:55:00,499.81,499.98,499.27,499.27,7502.0,499.81,499.98,499.27,499.27,7502.0
2020-01-21 10:00:00,499.14,499.65,498.94,499.22,13906.0,499.14,499.65,498.94,499.22,13906.0
2020-01-21 10:05:00,499.27,499.5,498.96,499.43,8839.0,499.27,499.5,498.96,499.43,8839.0
2020-01-21 10:10:00,499.7,500.6,499.7,500.4,10538.0,499.7,500.6,499.7,500.4,10538.0
2020-01-21 10:15:00,500.52,500.73,500.14,500.73,4436.0,500.52,500.73,500.14,500.73,4436.0
2020-01-21 10:20:00,500.7,501.09,500.7,500.85,4005.0,500.7,501.09,500.7,500.85,4005.0
2020-01-21 10:25:00,500.93,501.92,500.85,501.76,18891.0,500.93,501.92,500.85,501.76,18891.0
2020-01-21 10:30:00,501.81,502.01,501.55,501.76,9195.0,501.81,502.01,501.55,501.76,9195.0
2020-01-21 10:35:00,501.75,502.28,501.75,502.09,3719.0,501.75,502.28,501.75,502.09,3719.0
2020-01-21 10:40:00,502.07,502.2,501.32,502.05,5816.0,502.07,502.2,501.32,502.05,5816.0
2020-01-21 10:45:00,502.28,502.55,501.71,501.82,3516.0,502.28,502.55,501.71,501.82,3516.0
2020-01-21 10:50:00,501.96,501.96,501.41,501.5,4707.0,501.96,501.96,501.41,501.5,4707.0
2020-01-21 10:55:00,501.5,501.78,501.2,501.2,5409.0,501.5,501.78,501.2,501.2,5409.0
2020-01-21 11:00:00,501.09,501.32,500.71,500.71,10113.0,501.09,501.32,500.71,500.71,10113.0
2020-01-21 11:05:00,501.02,501.79,500.87,501.79,9190.0,501.02,501.79,500.87,501.79,9190.0
2020-01-21 11:10:00,501.73,502.67,501.73,502.36,9332.0,501.73,502.67,501.73,502.36,9332.0
2020-01-21 11:15:00,502.45,502.82,502.19,502.41,10401.0,502.45,502.82,502.19,502.41,10401.0
2020-01-21 11:20:00,502.4,503.09,502.27,502.78,7366.0,502.4,503.09,502.27,502.78,7366.0
2020-01-21 11:25:00,502.81,503.37,502.71,502.72,12121.0,502.81,503.37,502.71,502.72,12121.0
2020-01-21 11:30:00,502.7,502.95,502.29,502.49,8395.0,502.7,502.95,502.29,502.49,8395.0
2020-01-21 11:35:00,502.56,503.43,502.27,503.37,4376.0,502.56,503.43,502.27,503.37,4376.0
2020-01-21 11:40:00,503.36,503.87,503.17,503.17,6259.0,503.36,503.87,503.17,503.17,6259.0
2020-01-21 11:45:00,503.4,504.24,503.33,504.21,4606.0,503.4,504.24,503.33,504.21,4606.0
2020-01-21 11:50:00,504.2,504.96,504.2,504.72,5998.0,504.2,504.96,504.2,504.72,5998.0
2020-01-21 11:55:00,504.84,504.84,504.39,504.68,8276.0,504.84,504.84,504.39,504.68,8276.0
2020-01-21 12:00:00,504.65,504.76,504.57,504.73,13111.0,504.65,504.76,504.57,504.73,13111.0
2020-01-21 12:05:00,504.66,504.92,504.57,504.6,6000.0,504.66,504.92,504.57,504.6,6000.0
2020-01-21 12:10:00,504.72,504.73,504.54,504.6,19432.0,504.72,504.73,504.54,504.6,19432.0
2020-01-21 12:15:00,504.6,504.77,504.1,504.74,8053.0,504.6,504.77,504.1,504.74,8053.0
2020-01-21 12:20:00,504.92,505.34,504.92,505.32,4148.0,504.92,505.34,504.92,505.32,4148.0
2020-01-21 12:25:00,505.5,505.87,505.45,505.48,6358.0,505.5,505.87,505.45,505.48,6358.0
2020-01-21 12:30:00,505.62,505.66,505.21,505.44,3600.0,505.62,505.66,505.21,505.44,3600.0
2020-01-21 12:35:00,505.43,505.49,505.15,505.27,3500.0,505.43,505.49,505.15,505.27,3500.0
2020-01-21 12:40:00,505.22,505.31,504.47,504.53,9700.0,505.22,505.31,504.47,504.53,9700.0
2020-01-21 12:45:00,504.52,504.68,504.43,504.58,2914.0,504.52,504.68,504.43,504.58,2914.0
2020-01-21 12:50:00,504.56,504.96,504.46,504.91,4800.0,504.56,504.96,504.46,504.91,4800.0
2020-01-21 12:55:00,504.79,505.57,504.79,505.14,8000.0,504.79,505.57,504.79,505.14,8000.0
2020-01-21 13:00:00,505.1,505.2,504.99,505.07,8571.0,505.1,505.2,504.99,505.07,8571.0
2020-01-21 13:05:00,504.9,504.97,504.73,504.81,2328.0,504.9,504.97,504.73,504.81,2328.0
2020-01-21 13:10:00,504.8,504.84,504.49,504.71,3600.0,504.8,504.84,504.49,504.71,3600.0
2020-01-21 13:15:00,504.61,505.12,504.37,504.37,5567.0,504.61,505.12,504.37,504.37,5567.0
2020-01-21 13:20:00,504.29,504.73,503.9,504.73,3785.0,504.29,504.73,503.9,504.73,3785.0
2020-01-21 13:25:00,504.7,505.07,504.62,504.97,1400.0,504.7,505.07,504.62,504.97,1400.0
2020-01-21 13:30:00,504.95,505.06,504.41,504.41,4400.0,504.95,505.06,504.41,504.41,4400.0
2020-01-21 13:35:00,504.41,504.41,504.08,504.14,1000.0,504.41,504.41,504.08,504.14,1000.0
2020-01-21 13:40:00,504.24,504.71,504.08,504.68,2410.0,504.24,504.71,504.08,504.68,2410.0
2020-01-21 13:45:00,504.71,505.18,504.57,505.11,9973.0,504.71,505.18,504.57,505.11,9973.0
2020-01-21 13:50:00,505.24,505.4,504.69,504.69,2734.0,505.24,505.4,504.69,504.69,2734.0
2020-01-21 13:55:00,504.73,505.16,504.73,505.01,2869.0,504.73,505.16,504.73,505.01,2869.0
2020-01-21 14:00:00,505.1,505.57,504.85,505.47,5800.0,505.1,505.57,504.85,505.47,5800.0
2020-01-21 14:05:00,505.58,505.58,504.97,505.5,2700.0,505.58,505.58,504.97,505.5,2700.0
2020-01-21 14:10:00,505.72,505.97,505.66,505.91,1300.0,505.72,505.97,505.66,505.91,1300.0
2020-01-21 14:15:00,505.93,506.19,505.85,505.99,4630.0,505.93,506.19,505.85,505.99,4630.0
2020-01-21 14:20:00,505.94,506.22,505.85,506.22,4100.0,505.94,506.22,505.85,506.22,4100.0
2020-01-21 14:25:00,506.41,506.5,506.14,506.14,3566.0,506.41,506.5,506.14,506.14,3566.0
2020-01-21 14:30:00,506.09,506.28,505.94,505.94,3500.0,506.09,506.28,505.94,505.94,3500.0
2020-01-21 14:35:00,505.92,506.18,505.76,506.18,2600.0,505.92,506.18,505.76,506.18,2600.0
2020-01-21 14:40:00,506.14,506.3,505.99,506.09,3112.0,506.14,506.3,505.99,506.09,3112.0
2020-01-21 14:45:00,506.17,506.39,505.86,506.0,3755.0,506.17,506.39,505.86,506.0,3755.0
2020-01-21 14:50:00,505.87,506.33,505.75,506.33,1920.0,505.87,506.33,505.75,506.33,1920.0
2020-01-21 14:55:00,506.24,506.45,506.21,506.43,1446.0,506.24,506.45,506.21,506.43,1446.0
2020-01-21 15:00:00,506.36,506.7,506.36,506.61,5460.0,506.36,506.7,506.36,506.61,5460.0
2020-01-21 15:05:00,506.59,506.71,506.31,506.31,3800.0,506.59,506.71,506.31,506.31,3800.0
2020-01-21 15:10:00,506.27,506.73,506.14,506.73,5960.0,506.27,506.73,506.14,506.73,5960.0
2020-01-21 15:15:00,506.66,506.67,505.92,505.92,4477.0,506.66,506.67,505.92,505.92,4477.0
2020-01-21 15:20:00,505.84,505.84,505.54,505.54,3439.0,505.84,505.84,505.54,505.54,3439.0
2020-01-21 15:25:00,505.56,505.71,505.06,505.53,4507.0,505.56,505.71,505.06,505.53,4507.0
2020-01-21 15:30:00,505.52,505.87,505.17,505.17,5239.0,505.52,505.87,505.17,505.17,5239.0
2020-01-21 15:35:00,505.34,505.34,504.88,504.88,5073.0,505.34,505.34,504.88,504.88,5073.0
2020-01-21 15:40:00,505.0,505.2,504.82,505.01,6179.0,505.0,505.2,504.82,505.01,6179.0
2020-01-21 15:45:00,505.2,505.2,504.68,504.68,9548.0,505.2,505.2,504.68,504.68,9548.0
2020-01-21 15:50:00,504.68,505.08,503.02,503.06,30550.0,504.68,505.08,503.02,503.06,30550.0
2020-01-21 15:55:00,502.65,504.0,502.65,503.6,42312.0,502.65,504.0,502.65,503.6,42312.0
2020-01-22 09:30:00,505.54,507.08,504.6,507.08,8480.0,505.54,507.08,504.6,507.08,8480.0
2020-01-22 09:35:00,507.08,507.08,506.32,506.79,6447.0,507.08,507.08,506.32,506.79,6447.0
2020-01-22 09:40:00,506.8,508.88,506.64,508.56,6107.0,506.8,508.88,506.64,508.56,6107.0
2020-01-22 09:45:00,508.35,508.56,506.23,506.23,4038.0,508.35,508.56,506.23,506.23,4038.0
2020-01-22 09:50:00,505.61,507.9,505.61,507.9,6022.0,505.61,507.9,505.61,507.9,6022.0
2020-01-22 09:55:00,508.13,508.2,506.9,506.9,7139.0,508.13,508.2,506.9,506.9,7139.0
2020-01-22 10:00:00,507.11,507.34,506.35,506.8,6785.0,507.11,507.34,506.35,506.8,6785.0
2020-01-22 10:05:00,506.79,508.01,506.61,507.78,7450.0,506.79,508.01,506.61,507.78,7450.0
2020-01-22 10:10:00,508.02,508.45,506.75,506.82,11093.0,508.02,508.45,506.75,506.82,11093.0
2020-01-22 10:15:00,506.81,507.9,506.33,507.9,4494.0,506.81,507.9,506.33,507.9,4494.0
2020-01-22 10:20:00,507.89,508.8,507.65,508.72,5715.0,507.89,508.8,507.65,508.72,5715.0
2020-01-22 10:25:00,508.86,509.34,508.63,509.26,6192.0,508.86,509.34,508.63,509.26,6192.0
2020-01-22 10:30:00,509.26,510.14,509.25,509.29,10360.0,509.26,510.14,509.25,509.29,10360.0
2020-01-22 10:35:00,509.44,510.67,509.32,510.11,2485.0,509.44,510.67,509.32,510.11,2485.0
2020-01-22 10:40:00,510.41,510.8,510.11,510.11,9754.0,510.41,510.8,510.11,510.11,9754.0
2020-01-22 10:45:00,510.23,510.83,510.11,510.11,11611.0,510.23,510.83,510.11,510.11,11611.0
2020-01-22 10:50:00,510.11,510.26,509.25,509.28,6953.0,510.11,510.26,509.25,509.28,6953.0
2020-01-22 10:55:00,509.28,509.48,508.77,509.28,6312.0,509.28,509.48,508.77,509.28,6312.0
2020-01-22 11:00:00,509.24,510.75,509.24,510.44,6823.0,509.24,510.75,509.24,510.44,6823.0
2020-01-22 11:05:00,510.4,510.54,509.92,509.95,2403.0,510.4,510.54,509.92,509.95,2403.0
2020-01-22 11:10:00,509.89,509.94,508.78,508.78,6830.0,509.89,509.94,508.78,508.78,6830.0
2020-01-22 11:15:00,508.75,509.22,508.53,509.18,2609.0,508.75,509.22,508.53,509.18,2609.0
2020-01-22 11:20:00,509.31,509.31,508.77,509.06,3800.0,509.31,509.31,508.77,509.06,3800.0
2020-01-22 11:25:00,509.24,510.15,508.96,510.15,3800.0,509.24,510.15,508.96,510.15,3800.0
2020-01-22 11:30:00,510.14,510.7,509.32,509.92,8200.0,510.14,510.7,509.32,509.92,8200.0
2020-01-22 11:35:00,509.94,510.92,509.94,510.73,2300.0,509.94,510.92,509.94,510.73,2300.0
2020-01-22 11:40:00,510.67,510.78,509.82,510.01,3125.0,510.67,510.78,509.82,510.01,3125.0
2020-01-22 11:45:00,510.02,510.74,509.91,510.54,1200.0,510.02,510.74,509.91,510.54,1200.0
2020-01-22 11:50:00,510.53,510.87,510.03,510.03,5600.0,510.53,510.87,510.03,510.03,5600.0
2020-01-22 11:55:00,510.03,510.4,510.03,510.4,1700.0,510.03,510.4,510.03,510.4,1700.0
2020-01-22 12:00:00,510.62,510.78,510.43,510.46,7002.0,510.62,510.78,510.43,510.46,7002.0
2020-01-22 12:05:00,510.49,510.49,510.07,510.23,3900.0,510.49,510.49,510.07,510.23,3900.0
2020-01-22 12:10:00,510.32,510.67,510.18,510.18,8209.0,510.32,510.67,510.18,510.18,8209.0
2020-01-22 12:15:00,510.18,510.3,509.63,509.63,3800.0,510.18,510.3,509.63,509.63,3800.0
2020-01-22 12:20:00,509.61,510.39,509.49,510.19,2700.0,509.61,510.39,509.49,510.19,2700.0
2020-01-22 12:25:00,510.11,510.52,510.01,510.52,2800.0,510.11,510.52,510.01,510.52,2800.0
2020-01-22 12:30:00,510.41,511.13,510.4,510.89,5773.0,510.41,511.13,510.4,510.89,5773.0
2020-01-22 12:35:00,510.77,510.77,510.63,510.67,1700.0,510.77,510.77,510.63,510.67,1700.0
2020-01-22 12:40:00,510.89,511.36,510.88,510.95,3859.0,510.89,511.36,510.88,510.95,3859.0
2020-01-22 12:45:00,511.0,511.52,510.85,511.52,1605.0,511.0,511.52,510.85,511.52,1605.0
2020-01-22 12:50:00,511.51,511.64,511.27,511.27,6971.0,511.51,511.64,511.27,511.27,6971.0
2020-01-22 12:55:00,511.42,511.55,511.05,511.31,8683.0,511.42,511.55,511.05,511.31,8683.0
2020-01-22 13:00:00,511.24,511.56,511.06,511.36,3547.0,511.24,511.56,511.06,511.36,3547.0
2020-01-22 13:05:00,511.49,511.72,511.49,511.72,1400.0,511.49,511.72,511.49,511.72,1400.0
2020-01-22 13:10:00,511.84,512.07,511.8,511.9,2419.0,511.84,512.07,511.8,511.9,2419.0
2020-01-22 13:15:00,511.91,512.15,511.63,511.63,6595.0,511.91,512.15,511.63,511.63,6595.0
2020-01-22 13:20:00,511.64,511.72,511.54,511.66,1600.0,511.64,511.72,511.54,511.66,1600.0
2020-01-22 13:25:00,511.65,512.27,511.65,512.25,4793.0,511.65,512.27,511.65,512.25,4793.0
2020-01-22 13:30:00,512.08,512.21,511.11,511.12,3204.0,512.08,512.21,511.11,511.12,3204.0
2020-01-22 13:35:00,511.17,512.14,511.17,511.97,3415.0,511.17,512.14,511.17,511.97,3415.0
2020-01-22 13:40:00,511.97,512.79,511.97,512.47,3125.0,511.97,512.79,511.97,512.47,3125.0
2020-01-22 13:45:00,512.29,512.34,512.11,512.14,2522.0,512.29,512.34,512.11,512.14,2522.0
2020-01-22 13:50:00,512.17,512.26,511.52,511.52,1500.0,512.17,512.26,511.52,511.52,1500.0
2020-01-22 13:55:00,511.56,512.37,511.56,512.15,2147.0,511.56,512.37,511.56,512.15,2147.0
2020-01-22 14:00:00,512.37,512.37,511.69,511.85,3945.0,512.37,512.37,511.69,511.85,3945.0
2020-01-22 14:05:00,511.92,511.92,511.47,511.47,3053.0,511.92,511.92,511.47,511.47,3053.0
2020-01-22 14:10:00,511.43,511.67,511.27,511.67,4019.0,511.43,511.67,511.27,511.67,4019.0
2020-01-22 14:15:00,511.7,511.71,511.3,511.3,4500.0,511.7,511.71,511.3,511.3,4500.0
2020-01-22 14:20:00,511.37,511.38,510.8,511.0,4820.0,511.37,511.38,510.8,511.0,4820.0
2020-01-22 14:25:00,510.95,511.05,510.81,510.81,5218.0,510.95,511.05,510.81,510.81,5218.0
2020-01-22 14:30:00,510.87,511.08,510.74,510.87,3700.0,510.87,511.08,510.74,510.87,3700.0
2020-01-22 14:35:00,510.9,511.11,510.89,511.07,3113.0,510.9,511.11,510.89,511.07,3113.0
2020-01-22 14:40:00,511.05,511.39,511.05,511.38,3600.0,511.05,511.39,511.05,511.38,3600.0
2020-01-22 14:45:00,511.43,511.78,511.41,511.48,3222.0,511.43,511.78,511.41,511.48,3222.0
2020-01-22 14:50:00,511.47,511.55,511.14,511.55,3570.0,511.47,511.55,511.14,511.55,3570.0
2020-01-22 14:55:00,511.53,512.12,511.52,512.01,3613.0,511.53,512.12,511.52,512.01,3613.0
2020-01-22 15:00:00,511.92,512.14,511.26,511.26,6430.0,511.92,512.14,511.26,511.26,6430.0
2020-01-22 15:05:00,511.32,511.86,511.32,511.6,4629.0,511.32,511.86,511.32,511.6,4629.0
2020-01-22 15:10:00,511.59,512.03,511.59,511.73,5230.0,511.59,512.03,511.59,511.73,5230.0
2020-01-22 15:15:00,511.7,511.7,511.04,511.36,5232.0,511.7,511.7,511.04,511.36,5232.0
2020-01-22 15:20:00,511.45,511.63,510.85,511.0,6893.0,511.45,511.63,510.85,511.0,6893.0
2020-01-22 15:25:00,510.89,511.4,510.89,511.15,5640.0,510.89,511.4,510.89,511.15,5640.0
2020-01-22 15:30:00,511.1,511.75,511.1,511.64,9717.0,511.1,511.75,511.1,511.64,9717.0
2020-01-22 15:35:00,511.61,512.17,511.59,511.59,7673.0,511.61,512.17,511.59,511.59,7673.0
2020-01-22 15:40:00,511.64,511.85,511.26,511.3,8675.0,511.64,511.85,511.26,511.3,8675.0
2020-01-22 15:45:00,511.3,511.64,511.12,511.62,8270.0,511.3,511.64,511.12,511.62,8270.0
2020-01-22 15:50:00,511.71,512.37,510.05,510.44,56419.0,511.71,512.37,510.05,510.44,56419.0
2020-01-22 15:55:00,510.68,511.65,509.63,510.7,67456.0,510.68,511.65,509.63,510.7,67456.0
2020-01-23 09:30:00,509.63,509.63,505.45,506.97,20221.0,509.63,509.63,505.45,506.97,20221.0
2020-01-23 09:35:00,507.46,511.94,507.19,511.42,14751.0,507.46,511.94,507.19,511.42,14751.0
2020-01-23 09:40:00,511.22,513.62,510.9,511.33,11438.0,511.22,513.62,510.9,511.33,11438.0
2020-01-23 09:45:00,511.7,513.47,511.23,513.08,11162.0,511.7,513.47,511.23,513.08,11162.0
2020-01-23 09:50:00,512.51,514.79,512.24,513.16,11303.0,512.51,514.79,512.24,513.16,11303.0
2020-01-23 09:55:00,512.9,514.14,512.85,513.35,10374.0,512.9,514.14,512.85,513.35,10374.0
2020-01-23 10:00:00,513.24,514.17,513.2,514.0,4560.0,513.24,514.17,513.2,514.0,4560.0
2020-01-23 10:05:00,514.2,515.56,513.7,513.71,7653.0,514.2,515.56,513.7,513.71,7653.0
2020-01-23 10:10:00,513.33,514.21,513.27,513.95,6441.0,513.33,514.21,513.27,513.95,6441.0
2020-01-23 10:15:00,513.82,514.54,513.46,513.81,7744.0,513.82,514.54,513.46,513.81,7744.0
2020-01-23 10:20:00,513.76,514.93,512.85,513.3,14757.0,513.76,514.93,512.85,513.3,14757.0
2020-01-23 10:25:00,513.08,515.23,513.08,515.23,3050.0,513.08,515.23,513.08,515.23,3050.0
2020-01-23 10:30:00,515.36,515.58,514.31,514.53,5066.0,515.36,515.58,514.31,514.53,5066.0
2020-01-23 10:35:00,514.5,515.36,514.31,514.87,3708.0,514.5,515.36,514.31,514.87,3708.0
2020-01-23 10:40:00,514.86,515.87,514.85,515.6,5625.0,514.86,515.87,514.85,515.6,5625.0
2020-01-23 10:45:00,515.64,516.31,515.52,516.15,4218.0,515.64,516.31,515.52,516.15,4218.0
2020-01-23 10:50:00,516.0,516.0,514.86,514.94,7055.0,516.0,516.0,514.86,514.94,7055.0
2020-01-23 10:55:00,514.84,515.33,514.7,514.93,7446.0,514.84,515.33,514.7,514.93,7446.0
2020-01-23 11:00:00,514.72,514.76,512.66,513.2,6280.0,514.72,514.76,512.66,513.2,6280.0
2020-01-23 11:05:00,513.25,515.12,513.24,515.12,6230.0,513.25,515.12,513.24,515.12,6230.0
2020-01-23 11:10:00,514.94,514.94,513.47,514.56,8690.0,514.94,514.94,513.47,514.56,8690.0
2020-01-23 11:15:00,514.35,515.31,514.35,514.97,2569.0,514.35,515.31,514.35,514.97,2569.0
2020-01-23 11:20:00,515.31,515.69,514.92,515.06,5666.0,515.31,515.69,514.92,515.06,5666.0
2020-01-23 11:25:00,515.26,516.13,515.15,515.96,3239.0,515.26,516.13,515.15,515.96,3239.0
2020-01-23 11:30:00,515.88,515.88,514.48,515.0,6160.0,515.88,515.88,514.48,515.0,6160.0
2020-01-23 11:35:00,515.24,515.92,515.24,515.79,4158.0,515.24,515.92,515.24,515.79,4158.0
2020-01-23 11:40:00,515.78,515.79,515.23,515.62,4983.0,515.78,515.79,515.23,515.62,4983.0
2020-01-23 11:45:00,515.39,515.74,515.06,515.06,6092.0,515.39,515.74,515.06,515.06,6092.0
2020-01-23 11:50:00,515.06,515.71,515.06,515.68,3892.0,515.06,515.71,515.06,515.68,3892.0
2020-01-23 11:55:00,515.82,516.26,515.68,515.98,5300.0,515.82,516.26,515.68,515.98,5300.0
2020-01-23 12:00:00,515.88,516.26,515.8,515.91,3111.0,515.88,516.26,515.8,515.91,3111.0
2020-01-23 12:05:00,515.97,516.41,515.88,516.23,3087.0,515.97,516.41,515.88,516.23,3087.0
2020-01-23 12:10:00,516.22,516.7,516.1,516.1,5800.0,516.22,516.7,516.1,516.1,5800.0
2020-01-23 12:15:00,516.03,516.16,515.84,516.07,4705.0,516.03,516.16,515.84,516.07,4705.0
2020-01-23 12:20:00,516.08,516.19,515.69,515.88,3544.0,516.08,516.19,515.69,515.88,3544.0
2020-01-23 12:25:00,515.73,515.92,515.5,515.7,3100.0,515.73,515.92,515.5,515.7,3100.0
2020-01-23 12:30:00,515.62,515.7,514.65,514.65,2935.0,515.62,515.7,514.65,514.65,2935.0
2020-01-23 12:35:00,514.62,514.62,513.7,513.7,2338.0,514.62,514.62,513.7,513.7,2338.0
2020-01-23 12:40:00,513.68,514.26,513.65,514.1,3789.0,513.68,514.26,513.65,514.1,3789.0
2020-01-23 12:45:00,514.08,514.54,514.08,514.53,3986.0,514.08,514.54,514.08,514.53,3986.0
2020-01-23 12:50:00,514.6,514.6,513.09,513.6,4759.0,514.6,514.6,513.09,513.6,4759.0
2020-01-23 12:55:00,513.6,513.6,512.78,513.05,2311.0,513.6,513.6,512.78,513.05,2311.0
2020-01-23 13:00:00,512.94,513.21,512.86,513.21,719.0,512.94,513.21,512.86,513.21,719.0
2020-01-23 13:05:00,513.21,513.47,513.15,513.43,2262.0,513.21,513.47,513.15,513.43,2262.0
2020-01-23 13:10:00,513.62,513.65,513.33,513.62,2518.0,513.62,513.65,513.33,513.62,2518.0
2020-01-23 13:15:00,513.81,514.0,513.0,513.0,4358.0,513.81,514.0,513.0,513.0,4358.0
2020-01-23 13:20:00,512.5,513.67,512.5,513.54,2311.0,512.5,513.67,512.5,513.54,2311.0
2020-01-23 13:25:00,513.48,513.48,512.69,512.72,3645.0,513.48,513.48,512.69,512.72,3645.0
2020-01-23 13:30:00,512.59,512.79,512.59,512.76,2144.0,512.59,512.79,512.59,512.76,2144.0
2020-01-23 13:35:00,512.76,512.93,512.7,512.81,1550.0,512.76,512.93,512.7,512.81,1550.0
2020-01-23 13:40:00,512.9,513.0,512.77,513.0,2626.0,512.9,513.0,512.77,513.0,2626.0
2020-01-23 13:45:00,512.98,513.09,512.24,512.46,4212.0,512.98,513.09,512.24,512.46,4212.0
2020-01-23 13:50:00,512.59,512.99,512.47,512.82,2606.0,512.59,512.99,512.47,512.82,2606.0
2020-01-23 13:55:00,512.92,513.08,512.57,513.08,4185.0,512.92,513.08,512.57,513.08,4185.0
2020-01-23 14:00:00,512.92,513.12,512.79,512.9,2419.0,512.92,513.12,512.79,512.9,2419.0
2020-01-23 14:05:00,512.79,512.93,512.46,512.9,2819.0,512.79,512.93,512.46,512.9,2819.0
2020-01-23 14:10:00,513.05,513.11,512.29,512.29,5064.0,513.05,513.11,512.29,512.29,5064.0
2020-01-23 14:15:00,512.44,512.56,512.19,512.19,7521.0,512.44,512.56,512.19,512.19,7521.0
2020-01-23 14:20:00,512.19,512.31,511.9,512.07,2900.0,512.19,512.31,511.9,512.07,2900.0
2020-01-23 14:25:00,512.07,512.09,511.82,511.93,3067.0,512.07,512.09,511.82,511.93,3067.0
2020-01-23 14:30:00,512.01,512.54,511.76,511.82,6119.0,512.01,512.54,511.76,511.82,6119.0
2020-01-23 14:35:00,511.81,512.16,511.81,512.16,3867.0,511.81,512.16,511.81,512.16,3867.0
2020-01-23 14:40:00,512.27,512.86,512.26,512.86,2836.0,512.27,512.86,512.26,512.86,2836.0
2020-01-23 14:45:00,512.73,512.79,511.87,512.02,5318.0,512.73,512.79,511.87,512.02,5318.0
2020-01-23 14:50:00,512.14,512.4,511.97,512.06,4577.0,512.14,512.4,511.97,512.06,4577.0
2020-01-23 14:55:00,511.92,512.33,511.92,512.2,3761.0,511.92,512.33,511.92,512.2,3761.0
2020-01-23 15:00:00,512.25,512.25,511.94,512.03,3633.0,512.25,512.25,511.94,512.03,3633.0
2020-01-23 15:05:00,511.96,512.24,511.82,512.07,3219.0,511.96,512.24,511.82,512.07,3219.0
2020-01-23 15:10:00,512.09,512.62,511.82,512.6,4323.0,512.09,512.62,511.82,512.6,4323.0
2020-01-23 15:15:00,512.46,512.93,512.29,512.93,3435.0,512.46,512.93,512.29,512.93,3435.0
2020-01-23 15:20:00,512.93,513.03,512.14,512.2,7290.0,512.93,513.03,512.14,512.2,7290.0
2020-01-23 15:25:00,512.23,512.81,512.2,512.67,5137.0,512.23,512.81,512.2,512.67,5137.0
2020-01-23 15:30:00,512.66,513.31,512.66,512.98,9611.0,512.66,513.31,512.66,512.98,9611.0
2020-01-23 15:35:00,512.89,512.94,512.28,512.68,8819.0,512.89,512.94,512.28,512.68,8819.0
2020-01-23 15:40:00,512.62,513.02,512.62,513.02,7834.0,512.62,513.02,512.62,513.02,7834.0
2020-01-23 15:45:00,512.9,513.29,512.9,513.04,5544.0,512.9,513.29,512.9,513.04,5544.0
2020-01-23 15:50:00,513.11,513.61,512.57,513.57,28131.0,513.11,513.61,512.57,513.57,28131.0
2020-01-23 15:55:00,513.57,513.69,512.26,513.0,68280.0,513.57,513.69,512.26,513.0,68280.0
2020-01-24 09:30:00,512.63,514.26,510.05,510.05,8570.0,512.63,514.26,510.05,510.05,8570.0
2020-01-24 09:35:00,511.12,513.71,511.0,513.07,4641.0,511.12,513.71,511.0,513.07,4641.0
2020-01-24 09:40:00,513.3,514.07,512.58,513.79,11196.0,513.3,514.07,512.58,513.79,11196.0
2020-01-24 09:45:00,513.52,513.77,512.24,512.71,9505.0,513.52,513.77,512.24,512.71,9505.0
2020-01-24 09:50:00,512.71,513.91,512.46,512.64,11101.0,512.71,513.91,512.46,512.64,11101.0
2020-01-24 09:55:00,512.6,514.0,512.32,512.95,10695.0,512.6,514.0,512.32,512.95,10695.0
2020-01-24 10:00:00,512.88,513.07,512.19,512.19,9138.0,512.88,513.07,512.19,512.19,9138.0
2020-01-24 10:05:00,512.31,512.59,511.88,512.43,8551.0,512.31,512.59,511.88,512.43,8551.0
2020-01-24 10:10:00,512.35,513.27,512.33,513.11,9813.0,512.35,513.27,512.33,513.11,9813.0
2020-01-24 10:15:00,513.11,513.11,512.5,512.85,7051.0,513.11,513.11,512.5,512.85,7051.0
2020-01-24 10:20:00,512.85,513.15,512.5,512.73,3553.0,512.85,513.15,512.5,512.73,3553.0
2020-01-24 10:25:00,512.48,513.15,512.48,512.8,5340.0,512.48,513.15,512.48,512.8,5340.0
2020-01-24 10:30:00,512.8,513.16,512.76,512.86,7937.0,512.8,513.16,512.76,512.86,7937.0
2020-01-24 10:35:00,512.85,513.24,512.77,512.89,6677.0,512.85,513.24,512.77,512.89,6677.0
2020-01-24 10:40:00,512.78,513.12,512.64,513.12,5154.0,512.78,513.12,512.64,513.12,5154.0
2020-01-24 10:45:00,513.18,513.18,512.39,513.0,5854.0,513.18,513.18,512.39,513.0,5854.0
2020-01-24 10:50:00,513.0,513.09,512.74,512.83,7094.0,513.0,513.09,512.74,512.83,7094.0
2020-01-24 10:55:00,512.98,513.06,512.68,512.99,6289.0,512.98,513.06,512.68,512.99,6289.0
2020-01-24 11:00:00,512.84,512.88,511.69,512.02,5956.0,512.84,512.88,511.69,512.02,5956.0
2020-01-24 11:05:00,512.19,512.75,512.19,512.75,2941.0,512.19,512.75,512.19,512.75,2941.0
2020-01-24 11:10:00,512.91,513.06,512.82,512.82,6980.0,512.91,513.06,512.82,512.82,6980.0
2020-01-24 11:15:00,512.97,513.03,511.62,512.01,6996.0,512.97,513.03,511.62,512.01,6996.0
2020-01-24 11:20:00,512.34,512.59,512.22,512.35,2602.0,512.34,512.59,512.22,512.35,2602.0
2020-01-24 11:25:00,512.18,512.65,511.78,512.5,5425.0,512.18,512.65,511.78,512.5,5425.0
2020-01-24 11:30:00,512.39,512.95,512.06,512.79,4342.0,512.39,512.95,512.06,512.79,4342.0
2020-01-24 11:35:00,512.72,512.81,511.95,512.0,11799.0,512.72,512.81,511.95,512.0,11799.0
2020-01-24 11:40:00,511.79,512.06,511.2,511.6,3651.0,511.79,512.06,511.2,511.6,3651.0
2020-01-24 11:45:00,511.46,511.54,511.16,511.43,3644.0,511.46,511.54,511.16,511.43,3644.0
2020-01-24 11:50:00,511.56,511.83,511.28,511.8,2182.0,511.56,511.83,511.28,511.8,2182.0
2020-01-24 11:55:00,512.22,512.22,511.05,511.2,4642.0,512.22,512.22,511.05,511.2,4642.0
2020-01-24 12:00:00,511.21,511.42,510.92,510.97,6825.0,511.21,511.42,510.92,510.97,6825.0
2020-01-24 12:05:00,510.88,510.88,510.11,510.6,6437.0,510.88,510.88,510.11,510.6,6437.0
2020-01-24 12:10:00,510.59,510.92,510.39,510.84,9708.0,510.59,510.92,510.39,510.84,9708.0
2020-01-24 12:15:00,510.83,510.84,509.48,510.08,26609.0,510.83,510.84,509.48,510.08,26609.0
2020-01-24 12:20:00,509.75,510.17,509.74,509.91,18418.0,509.75,510.17,509.74,509.91,18418.0
2020-01-24 12:25:00,509.88,509.89,508.8,509.03,3800.0,509.88,509.89,508.8,509.03,3800.0
2020-01-24 12:30:00,509.14,510.46,509.14,510.45,5164.0,509.14,510.46,509.14,510.45,5164.0
2020-01-24 12:35:00,510.27,510.54,510.16,510.46,4696.0,510.27,510.54,510.16,510.46,4696.0
2020-01-24 12:40:00,510.48,510.61,510.21,510.24,3304.0,510.48,510.61,510.21,510.24,3304.0
2020-01-24 12:45:00,510.37,510.39,510.15,510.34,4700.0,510.37,510.39,510.15,510.34,4700.0
2020-01-24 12:50:00,510.33,510.92,510.22,510.81,4998.0,510.33,510.92,510.22,510.81,4998.0
2020-01-24 12:55:00,510.76,510.9,510.4,510.69,3740.0,510.76,510.9,510.4,510.69,3740.0
2020-01-24 13:00:00,510.8,510.8,509.82,509.89,3501.0,510.8,510.8,509.82,509.89,3501.0
2020-01-24 13:05:00,509.75,510.26,509.58,510.1,3883.0,509.75,510.26,509.58,510.1,3883.0
2020-01-24 13:10:00,510.17,510.17,509.58,509.58,4030.0,510.17,510.17,509.58,509.58,4030.0
2020-01-24 13:15:00,509.58,510.31,509.48,509.51,9435.0,509.58,510.31,509.48,509.51,9435.0
2020-01-24 13:20:00,509.31,510.28,509.2,510.28,4824.0,509.31,510.28,509.2,510.28,4824.0
2020-01-24 13:25:00,510.33,510.33,509.61,509.61,8302.0,510.33,510.33,509.61,509.61,8302.0
2020-01-24 13:30:00,509.5,509.85,509.3,509.7,4754.0,509.5,509.85,509.3,509.7,4754.0
2020-01-24 13:35:00,509.7,510.03,509.67,510.0,8887.0,509.7,510.03,509.67,510.0,8887.0
2020-01-24 13:40:00,509.84,509.84,508.87,509.14,5153.0,509.84,509.84,508.87,509.14,5153.0
2020-01-24 13:45:00,509.14,509.15,508.78,508.83,4823.0,509.14,509.15,508.78,508.83,4823.0
2020-01-24 13:50:00,508.8,509.13,508.2,509.04,4629.0,508.8,509.13,508.2,509.04,4629.0
2020-01-24 13:55:00,509.04,509.14,508.63,509.0,2727.0,509.04,509.14,508.63,509.0,2727.0
2020-01-24 14:00:00,508.9,509.08,507.65,507.76,4600.0,508.9,509.08,507.65,507.76,4600.0
2020-01-24 14:05:00,507.81,507.97,507.51,507.97,6964.0,507.81,507.97,507.51,507.97,6964.0
2020-01-24 14:10:00,507.83,507.83,506.78,506.78,5172.0,507.83,507.83,506.78,506.78,5172.0
2020-01-24 14:15:00,506.86,507.13,506.8,506.81,5742.0,506.86,507.13,506.8,506.81,5742.0
2020-01-24 14:20:00,506.99,507.08,506.2,506.28,4649.0,506.99,507.08,506.2,506.28,4649.0
2020-01-24 14:25:00,506.45,507.0,505.8,506.05,7477.0,506.45,507.0,505.8,506.05,7477.0
2020-01-24 14:30:00,506.04,506.66,506.04,506.66,6431.0,506.04,506.66,506.04,506.66,6431.0
2020-01-24 14:35:00,506.84,507.21,506.52,507.21,2612.0,506.84,507.21,506.52,507.21,2612.0
2020-01-24 14:40:00,507.31,507.6,507.3,507.48,2469.0,507.31,507.6,507.3,507.48,2469.0
2020-01-24 14:45:00,507.47,507.64,507.0,507.12,5733.0,507.47,507.64,507.0,507.12,5733.0
2020-01-24 14:50:00,507.13,507.41,507.06,507.4,10225.0,507.13,507.41,507.06,507.4,10225.0
2020-01-24 14:55:00,507.38,507.89,507.37,507.86,7121.0,507.38,507.89,507.37,507.86,7121.0
2020-01-24 15:00:00,507.81,508.26,507.67,507.94,7200.0,507.81,508.26,507.67,507.94,7200.0
2020-01-24 15:05:00,508.04,508.05,507.68,507.85,5795.0,508.04,508.05,507.68,507.85,5795.0
2020-01-24 15:10:00,507.94,508.17,507.71,508.03,10874.0,507.94,508.17,507.71,508.03,10874.0
2020-01-24 15:15:00,508.19,508.19,507.78,508.02,5381.0,508.19,508.19,507.78,508.02,5381.0
2020-01-24 15:20:00,507.96,508.11,507.67,508.11,8954.0,507.96,508.11,507.67,508.11,8954.0
2020-01-24 15:25:00,508.19,508.21,507.77,508.12,9140.0,508.19,508.21,507.77,508.12,9140.0
2020-01-24 15:30:00,508.17,508.22,507.12,507.34,6252.0,508.17,508.22,507.12,507.34,6252.0
2020-01-24 15:35:00,507.34,507.56,506.81,506.81,11746.0,507.34,507.56,506.81,506.81,11746.0
2020-01-24 15:40:00,506.53,506.7,506.0,506.15,20215.0,506.53,506.7,506.0,506.15,20215.0
2020-01-24 15:45:00,506.15,506.34,505.71,506.26,21849.0,506.15,506.34,505.71,506.26,21849.0
2020-01-24 15:50:00,506.12,506.36,505.75,505.88,34284.0,506.12,506.36,505.75,505.88,34284.0
2020-01-24 15:55:00,505.62,506.02,503.9,504.52,134380.0,505.62,506.02,503.9,504.52,134380.0
2020-01-27 09:30:00,499.14,504.14,497.42,504.14,21188.0,499.14,504.14,497.42,504.14,21188.0
2020-01-27 09:35:00,504.13,505.0,503.3,503.9,9948.0,504.13,505.0,503.3,503.9,9948.0
2020-01-27 09:40:00,504.04,506.35,504.01,504.51,8360.0,504.04,506.35,504.01,504.51,8360.0
2020-01-27 09:45:00,504.46,506.14,503.0,506.14,4379.0,504.46,506.14,503.0,506.14,4379.0
2020-01-27 09:50:00,505.78,506.58,505.53,506.39,4898.0,505.78,506.58,505.53,506.39,4898.0
2020-01-27 09:55:00,506.19,506.62,504.19,505.0,11963.0,506.19,506.62,504.19,505.0,11963.0
2020-01-27 10:00:00,504.93,505.68,504.24,505.12,10054.0,504.93,505.68,504.24,505.12,10054.0
2020-01-27 10:05:00,505.18,506.23,504.87,505.96,8250.0,505.18,506.23,504.87,505.96,8250.0
2020-01-27 10:10:00,506.21,506.96,505.8,506.96,10190.0,506.21,506.96,505.8,506.96,10190.0
2020-01-27 10:15:00,506.58,507.36,505.33,505.6,10755.0,506.58,507.36,505.33,505.6,10755.0
2020-01-27 10:20:00,505.34,506.65,505.0,506.65,4500.0,505.34,506.65,505.0,506.65,4500.0
2020-01-27 10:25:00,506.5,506.59,505.54,505.96,4600.0,506.5,506.59,505.54,505.96,4600.0
2020-01-27 10:30:00,505.87,506.77,505.12,505.22,9321.0,505.87,506.77,505.12,505.22,9321.0
2020-01-27 10:35:00,505.25,505.75,504.6,505.36,4176.0,505.25,505.75,504.6,505.36,4176.0
2020-01-27 10:40:00,505.22,505.42,504.79,504.95,4219.0,505.22,505.42,504.79,504.95,4219.0
2020-01-27 10:45:00,504.83,505.11,504.58,505.01,9430.0,504.83,505.11,504.58,505.01,9430.0
2020-01-27 10:50:00,505.01,505.31,504.08,504.35,7000.0,505.01,505.31,504.08,504.35,7000.0
2020-01-27 10:55:00,504.07,504.85,503.75,504.75,11949.0,504.07,504.85,503.75,504.75,11949.0
2020-01-27 11:00:00,504.92,505.24,504.77,505.21,23428.0,504.92,505.24,504.77,505.21,23428.0
2020-01-27 11:05:00,505.31,505.36,504.13,504.13,5500.0,505.31,505.36,504.13,504.13,5500.0
2020-01-27 11:10:00,503.98,504.17,503.58,504.09,4410.0,503.98,504.17,503.58,504.09,4410.0
2020-01-27 11:15:00,503.78,503.78,503.14,503.39,1600.0,503.78,503.78,503.14,503.39,1600.0
2020-01-27 11:20:00,503.53,504.15,503.5,503.72,6740.0,503.53,504.15,503.5,503.72,6740.0
2020-01-27 11:25:00,503.5,503.96,503.39,503.95,6481.0,503.5,503.96,503.39,503.95,6481.0
2020-01-27 11:30:00,504.0,504.74,503.98,504.59,4600.0,504.0,504.74,503.98,504.59,4600.0
2020-01-27 11:35:00,504.73,505.18,504.62,505.1,10188.0,504.73,505.18,504.62,505.1,10188.0
2020-01-27 11:40:00,505.02,505.06,504.73,504.87,4900.0,505.02,505.06,504.73,504.87,4900.0
2020-01-27 11:45:00,504.8,505.1,504.58,504.81,3439.0,504.8,505.1,504.58,504.81,3439.0
2020-01-27 11:50:00,505.0,505.27,504.6,504.93,9107.0,505.0,505.27,504.6,504.93,9107.0
2020-01-27 11:55:00,504.96,505.24,504.87,505.11,7462.0,504.96,505.24,504.87,505.11,7462.0
2020-01-27 12:00:00,504.96,505.11,503.72,503.85,9309.0,504.96,505.11,503.72,503.85,9309.0
2020-01-27 12:05:00,503.87,504.54,503.87,504.38,5397.0,503.87,504.54,503.87,504.38,5397.0
2020-01-27 12:10:00,504.43,504.7,504.42,504.48,2334.0,504.43,504.7,504.42,504.48,2334.0
2020-01-27 12:15:00,504.04,504.78,504.0,504.67,2736.0,504.04,504.78,504.0,504.67,2736.0
2020-01-27 12:20:00,504.59,505.09,504.59,504.7,5000.0,504.59,505.09,504.59,504.7,5000.0
2020-01-27 12:25:00,504.71,504.81,504.43,504.54,2100.0,504.71,504.81,504.43,504.54,2100.0
2020-01-27 12:30:00,504.55,505.09,504.55,504.89,3706.0,504.55,505.09,504.55,504.89,3706.0
2020-01-27 12:35:00,504.81,505.06,504.66,504.67,2300.0,504.81,505.06,504.66,504.67,2300.0
2020-01-27 12:40:00,504.54,505.12,504.5,505.12,4371.0,504.54,505.12,504.5,505.12,4371.0
2020-01-27 12:45:00,505.17,505.17,504.88,504.93,3100.0,505.17,505.17,504.88,504.93,3100.0
2020-01-27 12:50:00,505.0,505.0,504.6,504.72,2299.0,505.0,505.0,504.6,504.72,2299.0
2020-01-27 12:55:00,504.72,504.89,504.53,504.89,3700.0,504.72,504.89,504.53,504.89,3700.0
2020-01-27 13:00:00,504.9,505.01,504.76,504.81,3394.0,504.9,505.01,504.76,504.81,3394.0
2020-01-27 13:05:00,504.72,504.73,504.51,504.57,3900.0,504.72,504.73,504.51,504.57,3900.0
2020-01-27 13:10:00,504.51,504.98,504.48,504.97,2100.0,504.51,504.98,504.48,504.97,2100.0
2020-01-27 13:15:00,505.06,505.17,504.87,505.17,3000.0,505.06,505.17,504.87,505.17,3000.0
2020-01-27 13:20:00,505.28,505.62,505.21,505.29,3500.0,505.28,505.62,505.21,505.29,3500.0
2020-01-27 13:25:00,505.35,505.35,505.15,505.33,2500.0,505.35,505.35,505.15,505.33,2500.0
2020-01-27 13:30:00,505.33,505.58,504.87,505.0,5600.0,505.33,505.58,504.87,505.0,5600.0
2020-01-27 13:35:00,505.04,505.26,504.94,505.1,3545.0,505.04,505.26,504.94,505.1,3545.0
2020-01-27 13:40:00,505.1,505.11,504.82,505.07,3611.0,505.1,505.11,504.82,505.07,3611.0
2020-01-27 13:45:00,504.78,504.9,504.63,504.72,3868.0,504.78,504.9,504.63,504.72,3868.0
2020-01-27 13:50:00,504.83,504.83,504.5,504.5,2400.0,504.83,504.83,504.5,504.5,2400.0
2020-01-27 13:55:00,504.64,504.97,504.59,504.68,4600.0,504.64,504.97,504.59,504.68,4600.0
2020-01-27 14:00:00,504.76,504.76,503.72,503.82,6416.0,504.76,504.76,503.72,503.82,6416.0
2020-01-27 14:05:00,503.78,504.2,503.77,504.15,5907.0,503.78,504.2,503.77,504.15,5907.0
2020-01-27 14:10:00,504.16,504.54,504.16,504.53,3223.0,504.16,504.54,504.16,504.53,3223.0
2020-01-27 14:15:00,504.53,504.8,504.35,504.71,6132.0,504.53,504.8,504.35,504.71,6132.0
2020-01-27 14:20:00,504.66,504.66,504.26,504.63,2600.0,504.66,504.66,504.26,504.63,2600.0
2020-01-27 14:25:00,504.76,505.28,504.74,505.21,5000.0,504.76,505.28,504.74,505.21,5000.0
2020-01-27 14:30:00,505.28,505.96,505.24,505.95,3200.0,505.28,505.96,505.24,505.95,3200.0
2020-01-27 14:35:00,505.97,506.06,505.74,505.87,3092.0,505.97,506.06,505.74,505.87,3092.0
2020-01-27 14:40:00,505.99,506.15,505.75,505.77,5195.0,505.99,506.15,505.75,505.77,5195.0
2020-01-27 14:45:00,505.75,505.86,505.4,505.47,3400.0,505.75,505.86,505.4,505.47,3400.0
2020-01-27 14:50:00,505.37,505.59,505.23,505.47,4200.0,505.37,505.59,505.23,505.47,4200.0
2020-01-27 14:55:00,505.39,505.82,505.19,505.82,4533.0,505.39,505.82,505.19,505.82,4533.0
2020-01-27 15:00:00,505.88,505.99,505.7,505.93,2800.0,505.88,505.99,505.7,505.93,2800.0
2020-01-27 15:05:00,505.93,506.33,505.9,506.07,5300.0,505.93,506.33,505.9,506.07,5300.0
2020-01-27 15:10:00,506.01,506.15,505.73,506.15,5480.0,506.01,506.15,505.73,506.15,5480.0
2020-01-27 15:15:00,506.12,506.44,506.1,506.1,2300.0,506.12,506.44,506.1,506.1,2300.0
2020-01-27 15:20:00,506.18,506.35,506.07,506.26,4228.0,506.18,506.35,506.07,506.26,4228.0
2020-01-27 15:25:00,506.26,506.66,506.23,506.45,12216.0,506.26,506.66,506.23,506.45,12216.0
2020-01-27 15:30:00,506.41,506.41,505.06,505.51,5912.0,506.41,506.41,505.06,505.51,5912.0
2020-01-27 15:35:00,505.51,505.84,505.39,505.63,8021.0,505.51,505.84,505.39,505.63,8021.0
2020-01-27 15:40:00,505.61,505.81,505.41,505.55,4582.0,505.61,505.81,505.41,505.55,4582.0
2020-01-27 15:45:00,505.45,505.54,504.19,504.19,13452.0,505.45,505.54,504.19,504.19,13452.0
2020-01-27 15:50:00,504.13,504.31,502.95,502.95,67197.0,504.13,504.31,502.95,502.95,67197.0
2020-01-27 15:55:00,503.45,504.27,503.29,503.88,84853.0,503.45,504.27,503.29,503.88,84853.0
2020-01-28 09:30:00,501.73,504.98,498.81,503.86,12223.0,501.73,504.98,498.81,503.86,12223.0
2020-01-28 09:35:00,503.36,504.99,503.36,503.8,2316.0,503.36,504.99,503.36,503.8,2316.0
2020-01-28 09:40:00,504.12,506.34,504.04,506.12,4920.0,504.12,506.34,504.04,506.12,4920.0
2020-01-28 09:45:00,505.93,506.77,505.72,505.98,5519.0,505.93,506.77,505.72,505.98,5519.0
2020-01-28 09:50:00,506.07,506.08,503.61,503.61,2500.0,506.07,506.08,503.61,503.61,2500.0
2020-01-28 09:55:00,503.69,504.03,503.32,503.89,4503.0,503.69,504.03,503.32,503.89,4503.0
2020-01-28 10:00:00,503.98,504.72,503.98,504.45,3916.0,503.98,504.72,503.98,504.45,3916.0
2020-01-28 10:05:00,504.48,505.0,504.47,504.8,6349.0,504.48,505.0,504.47,504.8,6349.0
2020-01-28 10:10:00,504.95,505.56,504.92,504.92,3210.0,504.95,505.56,504.92,504.92,3210.0
2020-01-28 10:15:00,504.92,504.92,504.64,504.65,1200.0,504.92,504.92,504.64,504.65,1200.0
2020-01-28 10:20:00,505.1,506.16,505.1,506.08,3917.0,505.1,506.16,505.1,506.08,3917.0
2020-01-28 10:25:00,506.54,506.88,505.75,505.95,2622.0,506.54,506.88,505.75,505.95,2622.0
2020-01-28 10:30:00,505.85,506.8,505.65,506.43,3931.0,505.85,506.8,505.65,506.43,3931.0
2020-01-28 10:35:00,506.42,506.42,505.79,506.14,3492.0,506.42,506.42,505.79,506.14,3492.0
2020-01-28 10:40:00,506.18,506.84,506.18,506.79,2374.0,506.18,506.84,506.18,506.79,2374.0
2020-01-28 10:45:00,506.51,506.92,506.48,506.76,3694.0,506.51,506.92,506.48,506.76,3694.0
2020-01-28 10:50:00,506.81,506.95,506.56,506.95,2600.0,506.81,506.95,506.56,506.95,2600.0
2020-01-28 10:55:00,506.95,507.24,506.35,506.58,5161.0,506.95,507.24,506.35,506.58,5161.0
2020-01-28 11:00:00,506.59,507.1,506.34,506.37,6124.0,506.59,507.1,506.34,506.37,6124.0
2020-01-28 11:05:00,506.31,506.67,506.25,506.54,3089.0,506.31,506.67,506.25,506.54,3089.0
2020-01-28 11:10:00,506.52,507.2,506.52,507.18,2100.0,506.52,507.2,506.52,507.18,2100.0
2020-01-28 11:15:00,507.02,507.4,506.92,507.21,4213.0,507.02,507.4,506.92,507.21,4213.0
2020-01-28 11:20:00,507.04,507.45,506.88,507.35,2547.0,507.04,507.45,506.88,507.35,2547.0
2020-01-28 11:25:00,507.33,507.44,507.14,507.36,2611.0,507.33,507.44,507.14,507.36,2611.0
2020-01-28 11:30:00,507.27,507.33,506.95,506.95,2040.0,507.27,507.33,506.95,506.95,2040.0
2020-01-28 11:35:00,507.02,507.39,506.98,507.13,2316.0,507.02,507.39,506.98,507.13,2316.0
2020-01-28 11:40:00,507.07,507.12,506.13,506.13,3380.0,507.07,507.12,506.13,506.13,3380.0
2020-01-28 11:45:00,506.03,506.35,506.03,506.21,3400.0,506.03,506.35,506.03,506.21,3400.0
2020-01-28 11:50:00,506.33,506.46,505.74,505.8,5249.0,506.33,506.46,505.74,505.8,5249.0
2020-01-28 11:55:00,505.87,506.14,505.79,505.94,3286.0,505.87,506.14,505.79,505.94,3286.0
2020-01-28 12:00:00,505.99,506.13,505.88,505.93,3112.0,505.99,506.13,505.88,505.93,3112.0
2020-01-28 12:05:00,505.83,505.99,505.58,505.92,3302.0,505.83,505.99,505.58,505.92,3302.0
2020-01-28 12:10:00,506.03,506.03,505.83,505.91,2789.0,506.03,506.03,505.83,505.91,2789.0
2020-01-28 12:15:00,505.87,506.31,505.75,506.31,2182.0,505.87,506.31,505.75,506.31,2182.0
2020-01-28 12:20:00,506.26,506.42,506.1,506.28,4110.0,506.26,506.42,506.1,506.28,4110.0
2020-01-28 12:25:00,506.28,506.5,506.14,506.5,4625.0,506.28,506.5,506.14,506.5,4625.0
2020-01-28 12:30:00,506.31,506.34,506.2,506.33,1100.0,506.31,506.34,506.2,506.33,1100.0
2020-01-28 12:35:00,506.4,506.48,506.1,506.1,2600.0,506.4,506.48,506.1,506.1,2600.0
2020-01-28 12:40:00,506.01,506.01,505.42,505.55,2580.0,506.01,506.01,505.42,505.55,2580.0
2020-01-28 12:45:00,505.71,505.71,505.27,505.4,1900.0,505.71,505.71,505.27,505.4,1900.0
2020-01-28 12:50:00,505.17,505.37,505.13,505.19,1200.0,505.17,505.37,505.13,505.19,1200.0
2020-01-28 12:55:00,505.26,505.48,505.17,505.39,1125.0,505.26,505.48,505.17,505.39,1125.0
2020-01-28 13:00:00,505.39,505.39,504.43,504.43,3734.0,505.39,505.39,504.43,504.43,3734.0
2020-01-28 13:05:00,504.5,504.75,504.46,504.58,1844.0,504.5,504.75,504.46,504.58,1844.0
2020-01-28 13:10:00,504.5,504.61,504.22,504.38,3292.0,504.5,504.61,504.22,504.38,3292.0
2020-01-28 13:15:00,504.52,504.9,504.45,504.83,3428.0,504.52,504.9,504.45,504.83,3428.0
2020-01-28 13:20:00,504.83,505.2,504.8,504.95,2900.0,504.83,505.2,504.8,504.95,2900.0
2020-01-28 13:25:00,504.91,504.96,504.87,504.87,1400.0,504.91,504.96,504.87,504.87,1400.0
2020-01-28 13:30:00,504.95,505.09,504.79,504.89,1836.0,504.95,505.09,504.79,504.89,1836.0
2020-01-28 13:35:00,504.72,505.0,504.72,504.97,3300.0,504.72,505.0,504.72,504.97,3300.0
2020-01-28 13:40:00,505.0,505.08,504.9,505.01,2402.0,505.0,505.08,504.9,505.01,2402.0
2020-01-28 13:45:00,505.19,505.45,505.12,505.27,2600.0,505.19,505.45,505.12,505.27,2600.0
2020-01-28 13:50:00,505.13,505.17,504.95,505.05,5531.0,505.13,505.17,504.95,505.05,5531.0
2020-01-28 13:55:00,504.97,505.06,504.94,504.95,2890.0,504.97,505.06,504.94,504.95,2890.0
2020-01-28 14:00:00,505.02,505.11,504.85,504.87,4438.0,505.02,505.11,504.85,504.87,4438.0
2020-01-28 14:05:00,504.91,504.91,504.56,504.75,3013.0,504.91,504.91,504.56,504.75,3013.0
2020-01-28 14:10:00,504.81,504.95,504.74,504.81,3303.0,504.81,504.95,504.74,504.81,3303.0
2020-01-28 14:15:00,504.87,505.07,504.79,504.91,5111.0,504.87,505.07,504.79,504.91,5111.0
2020-01-28 14:20:00,504.92,505.02,504.68,504.77,3536.0,504.92,505.02,504.68,504.77,3536.0
2020-01-28 14:25:00,504.67,504.67,504.04,504.1,3887.0,504.67,504.67,504.04,504.1,3887.0
2020-01-28 14:30:00,503.91,504.25,503.83,504.07,3317.0,503.91,504.25,503.83,504.07,3317.0
2020-01-28 14:35:00,504.19,504.54,504.16,504.27,5704.0,504.19,504.54,504.16,504.27,5704.0
2020-01-28 14:40:00,504.26,504.36,504.09,504.09,3685.0,504.26,504.36,504.09,504.09,3685.0
2020-01-28 14:45:00,503.96,503.97,503.73,503.73,5513.0,503.96,503.97,503.73,503.73,5513.0
2020-01-28 14:50:00,503.8,503.8,503.03,503.03,4600.0,503.8,503.8,503.03,503.03,4600.0
2020-01-28 14:55:00,503.05,503.11,502.53,502.53,9619.0,503.05,503.11,502.53,502.53,9619.0
2020-01-28 15:00:00,502.55,502.79,502.31,502.31,11213.0,502.55,502.79,502.31,502.31,11213.0
2020-01-28 15:05:00,502.2,502.48,501.81,502.05,9462.0,502.2,502.48,501.81,502.05,9462.0
2020-01-28 15:10:00,502.05,502.21,501.62,501.73,7718.0,502.05,502.21,501.62,501.73,7718.0
2020-01-28 15:15:00,501.83,501.89,501.31,501.4,8408.0,501.83,501.89,501.31,501.4,8408.0
2020-01-28 15:20:00,501.42,501.74,501.36,501.51,18352.0,501.42,501.74,501.36,501.51,18352.0
2020-01-28 15:25:00,501.58,501.59,501.04,501.39,13460.0,501.58,501.59,501.04,501.39,13460.0
2020-01-28 15:30:00,501.4,501.62,501.03,501.05,16559.0,501.4,501.62,501.03,501.05,16559.0
2020-01-28 15:35:00,501.12,501.12,500.64,500.67,20082.0,501.12,501.12,500.64,500.67,20082.0
2020-01-28 15:40:00,500.54,500.94,500.39,500.89,17601.0,500.54,500.94,500.39,500.89,17601.0
2020-01-28 15:45:00,500.89,500.91,499.91,500.0,19517.0,500.89,500.91,499.91,500.0,19517.0
2020-01-28 15:50:00,499.94,500.78,499.0,499.14,56363.0,499.94,500.78,499.0,499.14,56363.0
2020-01-28 15:55:00,499.13,499.6,499.0,499.34,70651.0,499.13,499.6,499.0,499.34,70651.0
2020-01-29 09:30:00,498.32,499.07,498.0,498.9,11058.0,498.32,499.07,498.0,498.9,11058.0
2020-01-29 09:35:00,498.6,498.91,495.46,498.13,7650.0,498.6,498.91,495.46,498.13,7650.0
2020-01-29 09:40:00,498.05,498.05,494.01,494.01,12105.0,498.05,498.05,494.01,494.01,12105.0
2020-01-29 09:45:00,494.96,496.39,494.27,494.92,13521.0,494.96,496.39,494.27,494.92,13521.0
2020-01-29 09:50:00,494.84,495.36,494.19,494.79,15038.0,494.84,495.36,494.19,494.79,15038.0
2020-01-29 09:55:00,494.4,494.4,492.0,492.19,15279.0,494.4,494.4,492.0,492.19,15279.0
2020-01-29 10:00:00,491.89,492.19,489.66,490.42,19367.0,491.89,492.19,489.66,490.42,19367.0
2020-01-29 10:05:00,490.27,490.36,489.21,489.88,27272.0,490.27,490.36,489.21,489.88,27272.0
2020-01-29 10:10:00,489.89,490.44,488.76,489.45,7194.0,489.89,490.44,488.76,489.45,7194.0
2020-01-29 10:15:00,489.2,490.11,488.61,488.61,7024.0,489.2,490.11,488.61,488.61,7024.0
2020-01-29 10:20:00,488.87,491.12,488.87,491.12,10799.0,488.87,491.12,488.87,491.12,10799.0
2020-01-29 10:25:00,490.68,490.68,489.1,490.06,11698.0,490.68,490.68,489.1,490.06,11698.0
2020-01-29 10:30:00,490.49,491.41,489.85,491.08,13547.0,490.49,491.41,489.85,491.08,13547.0
2020-01-29 10:35:00,490.94,490.94,490.05,490.05,7933.0,490.94,490.94,490.05,490.05,7933.0
2020-01-29 10:40:00,490.12,491.39,490.02,490.82,10656.0,490.12,491.39,490.02,490.82,10656.0
2020-01-29 10:45:00,490.61,491.03,490.17,490.2,4532.0,490.61,491.03,490.17,490.2,4532.0
2020-01-29 10:50:00,489.92,491.08,489.89,490.85,5100.0,489.92,491.08,489.89,490.85,5100.0
2020-01-29 10:55:00,490.81,490.81,489.74,489.77,4423.0,490.81,490.81,489.74,489.77,4423.0
2020-01-29 11:00:00,489.79,489.94,488.43,488.6,7500.0,489.79,489.94,488.43,488.6,7500.0
2020-01-29 11:05:00,488.36,488.75,487.94,488.66,5126.0,488.36,488.75,487.94,488.66,5126.0
2020-01-29 11:10:00,488.69,489.02,488.24,489.02,10029.0,488.69,489.02,488.24,489.02,10029.0
2020-01-29 11:15:00,488.96,489.36,487.82,488.33,12027.0,488.96,489.36,487.82,488.33,12027.0
2020-01-29 11:20:00,488.25,488.75,488.06,488.69,7132.0,488.25,488.75,488.06,488.69,7132.0
2020-01-29 11:25:00,488.94,489.59,488.72,489.41,9635.0,488.94,489.59,488.72,489.41,9635.0
2020-01-29 11:30:00,489.53,490.51,489.51,490.07,10030.0,489.53,490.51,489.51,490.07,10030.0
2020-01-29 11:35:00,490.04,490.54,490.04,490.39,5440.0,490.04,490.54,490.04,490.39,5440.0
2020-01-29 11:40:00,490.24,490.24,489.16,490.0,9779.0,490.24,490.24,489.16,490.0,9779.0
2020-01-29 11:45:00,490.0,490.28,489.61,489.61,3996.0,490.0,490.28,489.61,489.61,3996.0
2020-01-29 11:50:00,489.56,489.56,488.96,489.3,3519.0,489.56,489.56,488.96,489.3,3519.0
2020-01-29 11:55:00,489.35,489.93,489.22,489.62,3600.0,489.35,489.93,489.22,489.62,3600.0
2020-01-29 12:00:00,489.61,489.76,489.27,489.46,1850.0,489.61,489.76,489.27,489.46,1850.0
2020-01-29 12:05:00,489.69,489.95,489.62,489.63,3840.0,489.69,489.95,489.62,489.63,3840.0
2020-01-29 12:10:00,489.66,490.0,489.46,489.99,2246.0,489.66,490.0,489.46,489.99,2246.0
2020-01-29 12:15:00,489.99,490.17,489.71,489.96,7813.0,489.99,490.17,489.71,489.96,7813.0
2020-01-29 12:20:00,490.07,490.4,489.99,489.99,3405.0,490.07,490.4,489.99,489.99,3405.0
2020-01-29 12:25:00,489.8,489.87,489.67,489.67,2100.0,489.8,489.87,489.67,489.67,2100.0
2020-01-29 12:30:00,489.67,490.0,488.87,489.22,5300.0,489.67,490.0,488.87,489.22,5300.0
2020-01-29 12:35:00,488.97,489.18,488.51,488.78,3000.0,488.97,489.18,488.51,488.78,3000.0
2020-01-29 12:40:00,488.68,488.77,488.31,488.77,3400.0,488.68,488.77,488.31,488.77,3400.0
2020-01-29 12:45:00,488.9,489.1,488.84,489.0,1912.0,488.9,489.1,488.84,489.0,1912.0
2020-01-29 12:50:00,489.12,489.62,488.92,489.62,6568.0,489.12,489.62,488.92,489.62,6568.0
2020-01-29 12:55:00,489.5,489.7,489.0,489.24,5118.0,489.5,489.7,489.0,489.24,5118.0
2020-01-29 13:00:00,489.14,489.34,488.76,488.76,3300.0,489.14,489.34,488.76,488.76,3300.0
2020-01-29 13:05:00,488.86,489.05,488.68,488.75,4000.0,488.86,489.05,488.68,488.75,4000.0
2020-01-29 13:10:00,488.75,489.03,488.74,488.96,4633.0,488.75,489.03,488.74,488.96,4633.0
2020-01-29 13:15:00,488.97,489.08,488.74,489.07,2840.0,488.97,489.08,488.74,489.07,2840.0
2020-01-29 13:20:00,489.0,489.08,488.36,488.36,3259.0,489.0,489.08,488.36,488.36,3259.0
2020-01-29 13:25:00,488.37,488.82,488.31,488.82,5663.0,488.37,488.82,488.31,488.82,5663.0
2020-01-29 13:30:00,488.79,489.21,488.79,489.18,6320.0,488.79,489.21,488.79,489.18,6320.0
2020-01-29 13:35:00,489.18,489.41,489.09,489.41,7675.0,489.18,489.41,489.09,489.41,7675.0
2020-01-29 13:40:00,489.42,489.63,489.34,489.6,8658.0,489.42,489.63,489.34,489.6,8658.0
2020-01-29 13:45:00,489.55,490.14,489.45,489.75,9689.0,489.55,490.14,489.45,489.75,9689.0
2020-01-29 13:50:00,489.68,489.75,489.41,489.66,3900.0,489.68,489.75,489.41,489.66,3900.0
2020-01-29 13:55:00,489.75,489.86,489.52,489.86,5601.0,489.75,489.86,489.52,489.86,5601.0
2020-01-29 14:00:00,489.58,490.45,489.36,490.4,11098.0,489.58,490.45,489.36,490.4,11098.0
2020-01-29 14:05:00,490.24,491.11,490.1,491.09,8168.0,490.24,491.11,490.1,491.09,8168.0
2020-01-29 14:10:00,491.02,491.63,490.31,490.37,14029.0,491.02,491.63,490.31,490.37,14029.0
2020-01-29 14:15:00,490.45,491.27,490.38,491.27,4858.0,490.45,491.27,490.38,491.27,4858.0
2020-01-29 14:20:00,491.48,491.55,490.65,490.88,3724.0,491.48,491.55,490.65,490.88,3724.0
2020-01-29 14:25:00,491.0,491.73,491.0,491.73,3013.0,491.0,491.73,491.0,491.73,3013.0
2020-01-29 14:30:00,491.94,491.97,491.62,491.79,1700.0,491.94,491.97,491.62,491.79,1700.0
2020-01-29 14:35:00,491.26,491.76,491.01,491.75,5031.0,491.26,491.76,491.01,491.75,5031.0
2020-01-29 14:40:00,491.63,491.63,491.1,491.4,4025.0,491.63,491.63,491.1,491.4,4025.0
2020-01-29 14:45:00,491.37,491.76,491.02,491.38,3870.0,491.37,491.76,491.02,491.38,3870.0
2020-01-29 14:50:00,491.16,491.36,491.0,491.0,3600.0,491.16,491.36,491.0,491.0,3600.0
2020-01-29 14:55:00,491.0,491.16,490.77,490.91,4327.0,491.0,491.16,490.77,490.91,4327.0
2020-01-29 15:00:00,490.97,491.39,489.99,490.19,5400.0,490.97,491.39,489.99,490.19,5400.0
2020-01-29 15:05:00,490.25,490.69,490.13,490.53,64528.0,490.25,490.69,490.13,490.53,64528.0
2020-01-29 15:10:00,490.51,490.78,490.01,490.01,2024.0,490.51,490.78,490.01,490.01,2024.0
2020-01-29 15:15:00,489.96,490.16,489.76,490.12,4800.0,489.96,490.16,489.76,490.12,4800.0
2020-01-29 15:20:00,489.99,490.74,489.86,490.74,9266.0,489.99,490.74,489.86,490.74,9266.0
2020-01-29 15:25:00,490.66,491.39,490.59,491.34,4602.0,490.66,491.39,490.59,491.34,4602.0
2020-01-29 15:30:00,490.99,491.49,490.93,491.0,6200.0,490.99,491.49,490.93,491.0,6200.0
2020-01-29 15:35:00,491.02,491.18,490.78,490.94,8724.0,491.02,491.18,490.78,490.94,8724.0
2020-01-29 15:40:00,490.87,490.91,490.17,490.64,18570.0,490.87,490.91,490.17,490.64,18570.0
2020-01-29 15:45:00,490.59,490.86,490.21,490.51,12028.0,490.59,490.86,490.21,490.51,12028.0
2020-01-29 15:50:00,490.58,491.17,490.58,491.17,17205.0,490.58,491.17,490.58,491.17,17205.0
2020-01-29 15:55:00,491.32,491.46,490.67,490.82,26563.0,491.32,491.46,490.67,490.82,26563.0
2020-01-30 09:30:00,486.88,491.16,484.96,491.05,16623.0,486.88,491.16,484.96,491.05,16623.0
2020-01-30 09:35:00,490.55,491.41,489.37,489.44,5711.0,490.55,491.41,489.37,489.44,5711.0
2020-01-30 09:40:00,489.52,491.4,489.24,490.85,15169.0,489.52,491.4,489.24,490.85,15169.0
2020-01-30 09:45:00,490.96,491.17,488.7,488.79,25101.0,490.96,491.17,488.7,488.79,25101.0
2020-01-30 09:50:00,488.71,489.72,488.26,488.79,4631.0,488.71,489.72,488.26,488.79,4631.0
2020-01-30 09:55:00,489.27,490.31,489.15,490.07,5213.0,489.27,490.31,489.15,490.07,5213.0
2020-01-30 10:00:00,490.08,490.35,489.6,490.04,5315.0,490.08,490.35,489.6,490.04,5315.0
2020-01-30 10:05:00,489.75,490.04,489.08,490.0,3000.0,489.75,490.04,489.08,490.0,3000.0
2020-01-30 10:10:00,489.89,490.05,489.66,489.91,2400.0,489.89,490.05,489.66,489.91,2400.0
2020-01-30 10:15:00,489.61,489.66,489.04,489.09,6100.0,489.61,489.66,489.04,489.09,6100.0
2020-01-30 10:20:00,489.29,489.3,488.37,488.39,3612.0,489.29,489.3,488.37,488.39,3612.0
2020-01-30 10:25:00,488.36,489.23,487.95,489.05,6742.0,488.36,489.23,487.95,489.05,6742.0
2020-01-30 10:30:00,488.86,489.01,487.03,487.06,13500.0,488.86,489.01,487.03,487.06,13500.0
2020-01-30 10:35:00,487.02,487.58,485.59,485.95,9702.0,487.02,487.58,485.59,485.95,9702.0
2020-01-30 10:40:00,485.86,486.36,485.4,485.96,8900.0,485.86,486.36,485.4,485.96,8900.0
2020-01-30 10:45:00,485.75,486.75,485.75,486.75,8944.0,485.75,486.75,485.75,486.75,8944.0
2020-01-30 10:50:00,486.58,486.65,485.92,486.11,6701.0,486.58,486.65,485.92,486.11,6701.0
2020-01-30 10:55:00,486.26,487.73,485.93,487.2,18677.0,486.26,487.73,485.93,487.2,18677.0
2020-01-30 11:00:00,487.24,488.63,487.01,488.46,6331.0,487.24,488.63,487.01,488.46,6331.0
2020-01-30 11:05:00,488.44,488.44,487.65,487.86,3700.0,488.44,488.44,487.65,487.86,3700.0
2020-01-30 11:10:00,487.86,488.71,487.59,488.71,10834.0,487.86,488.71,487.59,488.71,10834.0
2020-01-30 11:15:00,488.69,489.39,488.42,488.97,7143.0,488.69,489.39,488.42,488.97,7143.0
2020-01-30 11:20:00,489.1,489.14,488.46,488.59,7219.0,489.1,489.14,488.46,488.59,7219.0
2020-01-30 11:25:00,488.96,489.39,488.7,489.04,3400.0,488.96,489.39,488.7,489.04,3400.0
2020-01-30 11:30:00,488.96,489.0,488.62,488.7,4700.0,488.96,489.0,488.62,488.7,4700.0
2020-01-30 11:35:00,488.76,489.43,488.76,488.84,3918.0,488.76,489.43,488.76,488.84,3918.0
2020-01-30 11:40:00,488.9,489.58,488.86,489.22,8613.0,488.9,489.58,488.86,489.22,8613.0
2020-01-30 11:45:00,489.45,489.8,489.18,489.43,3223.0,489.45,489.8,489.18,489.43,3223.0
2020-01-30 11:50:00,489.38,489.97,489.33,489.84,6014.0,489.38,489.97,489.33,489.84,6014.0
2020-01-30 11:55:00,489.83,489.95,489.16,489.16,1306.0,489.83,489.95,489.16,489.16,1306.0
2020-01-30 12:00:00,489.22,489.46,488.95,489.38,4600.0,489.22,489.46,488.95,489.38,4600.0
2020-01-30 12:05:00,489.39,489.48,488.9,489.21,2040.0,489.39,489.48,488.9,489.21,2040.0
2020-01-30 12:10:00,489.07,489.23,489.0,489.06,4300.0,489.07,489.23,489.0,489.06,4300.0
2020-01-30 12:15:00,489.21,489.59,489.21,489.59,1315.0,489.21,489.59,489.21,489.59,1315.0
2020-01-30 12:20:00,489.49,489.65,489.4,489.46,4044.0,489.49,489.65,489.4,489.46,4044.0
2020-01-30 12:25:00,489.47,489.94,488.93,488.93,3100.0,489.47,489.94,488.93,488.93,3100.0
2020-01-30 12:30:00,489.06,489.52,488.6,489.52,3800.0,489.06,489.52,488.6,489.52,3800.0
2020-01-30 12:35:00,489.42,489.54,488.28,488.64,1903.0,489.42,489.54,488.28,488.64,1903.0
2020-01-30 12:40:00,488.45,488.72,488.18,488.53,3700.0,488.45,488.72,488.18,488.53,3700.0
2020-01-30 12:45:00,488.3,488.57,488.29,488.38,4008.0,488.3,488.57,488.29,488.38,4008.0
2020-01-30 12:50:00,488.22,489.02,488.22,489.02,6300.0,488.22,489.02,488.22,489.02,6300.0
2020-01-30 12:55:00,488.99,489.14,488.44,488.44,7000.0,488.99,489.14,488.44,488.44,7000.0
2020-01-30 13:00:00,488.36,488.81,488.12,488.81,15749.0,488.36,488.81,488.12,488.81,15749.0
2020-01-30 13:05:00,488.7,488.7,487.89,488.0,3400.0,488.7,488.7,487.89,488.0,3400.0
2020-01-30 13:10:00,488.05,488.84,487.92,488.69,5300.0,488.05,488.84,487.92,488.69,5300.0
2020-01-30 13:15:00,488.76,488.91,488.0,488.14,2700.0,488.76,488.91,488.0,488.14,2700.0
2020-01-30 13:20:00,487.71,489.8,487.71,489.8,4801.0,487.71,489.8,487.71,489.8,4801.0
2020-01-30 13:25:00,489.92,490.19,489.65,489.95,11726.0,489.92,490.19,489.65,489.95,11726.0
2020-01-30 13:30:00,490.01,490.32,489.43,489.49,7703.0,490.01,490.32,489.43,489.49,7703.0
2020-01-30 13:35:00,489.37,489.75,489.34,489.58,7490.0,489.37,489.75,489.34,489.58,7490.0
2020-01-30 13:40:00,489.51,489.52,488.95,488.95,2564.0,489.51,489.52,488.95,488.95,2564.0
2020-01-30 13:45:00,489.14,489.45,489.0,489.26,3244.0,489.14,489.45,489.0,489.26,3244.0
2020-01-30 13:50:00,489.03,489.03,488.58,488.58,1200.0,489.03,489.03,488.58,488.58,1200.0
2020-01-30 13:55:00,488.53,488.97,488.53,488.89,3900.0,488.53,488.97,488.53,488.89,3900.0
2020-01-30 14:00:00,489.0,489.24,488.72,489.09,3905.0,489.0,489.24,488.72,489.09,3905.0
2020-01-30 14:05:00,489.06,489.19,488.88,489.19,3081.0,489.06,489.19,488.88,489.19,3081.0
2020-01-30 14:10:00,489.14,489.18,488.92,489.17,2600.0,489.14,489.18,488.92,489.17,2600.0
2020-01-30 14:15:00,489.15,489.2,488.9,488.9,1600.0,489.15,489.2,488.9,488.9,1600.0
2020-01-30 14:20:00,489.04,489.05,488.68,488.8,4810.0,489.04,489.05,488.68,488.8,4810.0
2020-01-30 14:25:00,488.79,488.99,488.55,488.56,5100.0,488.79,488.99,488.55,488.56,5100.0
2020-01-30 14:30:00,488.56,488.87,488.55,488.84,5800.0,488.56,488.87,488.55,488.84,5800.0
2020-01-30 14:35:00,488.83,488.85,488.48,488.75,3100.0,488.83,488.85,488.48,488.75,3100.0
2020-01-30 14:40:00,488.84,490.22,488.48,488.49,12075.0,488.84,490.22,488.48,488.49,12075.0
2020-01-30 14:45:00,488.5,489.88,488.49,489.85,5145.0,488.5,489.88,488.49,489.85,5145.0
2020-01-30 14:50:00,490.13,490.39,489.23,490.38,10200.0,490.13,490.39,489.23,490.38,10200.0
2020-01-30 14:55:00,491.03,491.48,490.65,491.18,13432.0,491.03,491.48,490.65,491.18,13432.0
2020-01-30 15:00:00,491.14,492.52,490.96,492.13,9942.0,491.14,492.52,490.96,492.13,9942.0
2020-01-30 15:05:00,492.26,492.39,491.0,491.13,4290.0,492.26,492.39,491.0,491.13,4290.0
2020-01-30 15:10:00,491.1,491.49,490.53,491.48,16331.0,491.1,491.49,490.53,491.48,16331.0
2020-01-30 15:15:00,491.36,491.5,490.98,491.05,9582.0,491.36,491.5,490.98,491.05,9582.0
2020-01-30 15:20:00,491.09,491.4,490.86,491.13,6321.0,491.09,491.4,490.86,491.13,6321.0
2020-01-30 15:25:00,491.11,491.11,490.67,490.86,6739.0,491.11,491.11,490.67,490.86,6739.0
2020-01-30 15:30:00,490.89,490.9,490.5,490.57,8718.0,490.89,490.9,490.5,490.57,8718.0
2020-01-30 15:35:00,490.5,490.5,489.77,490.34,10600.0,490.5,490.5,489.77,490.34,10600.0
2020-01-30 15:40:00,490.24,491.28,489.71,491.18,33027.0,490.24,491.28,489.71,491.18,33027.0
2020-01-30 15:45:00,491.18,492.29,491.12,492.21,13189.0,491.18,492.29,491.12,492.21,13189.0
2020-01-30 15:50:00,492.39,493.64,491.81,493.28,24055.0,492.39,493.64,491.81,493.28,24055.0
2020-01-30 15:55:00,493.1,494.33,492.55,493.23,47728.0,493.1,494.33,492.55,493.23,47728.0
2020-01-31 09:30:00,504.76,506.74,495.0,504.01,98310.0,504.76,506.74,495.0,504.01,98310.0
2020-01-31 09:35:00,504.39,511.34,502.49,508.51,73255.0,504.39,511.34,502.49,508.51,73255.0
2020-01-31 09:40:00,508.4,512.15,506.36,510.89,28654.0,508.4,512.15,506.36,510.89,28654.0
2020-01-31 09:45:00,512.0,515.0,511.59,513.4,23003.0,512.0,515.0,511.59,513.4,23003.0
2020-01-31 09:50:00,513.19,515.12,512.84,515.04,32927.0,513.19,515.12,512.84,515.04,32927.0
2020-01-31 09:55:00,514.85,517.2,514.05,515.12,27802.0,514.85,517.2,514.05,515.12,27802.0
2020-01-31 10:00:00,514.65,516.3,513.04,515.5,24779.0,514.65,516.3,513.04,515.5,24779.0
2020-01-31 10:05:00,515.5,516.68,514.49,514.81,28377.0,515.5,516.68,514.49,514.81,28377.0
2020-01-31 10:10:00,514.8,516.08,514.59,515.71,23463.0,514.8,516.08,514.59,515.71,23463.0
2020-01-31 10:15:00,516.38,517.95,515.14,516.06,21095.0,516.38,517.95,515.14,516.06,21095.0
2020-01-31 10:20:00,516.0,519.22,516.0,518.46,26844.0,516.0,519.22,516.0,518.46,26844.0
2020-01-31 10:25:00,518.33,521.69,517.59,517.59,43828.0,518.33,521.69,517.59,517.59,43828.0
2020-01-31 10:30:00,517.58,519.2,515.0,518.45,19705.0,517.58,519.2,515.0,518.45,19705.0
2020-01-31 10:35:00,518.2,519.86,517.93,518.53,13262.0,518.2,519.86,517.93,518.53,13262.0
2020-01-31 10:40:00,518.56,518.56,515.37,515.45,7039.0,518.56,518.56,515.37,515.45,7039.0
2020-01-31 10:45:00,515.85,517.0,514.21,516.92,5716.0,515.85,517.0,514.21,516.92,5716.0
2020-01-31 10:50:00,516.47,516.97,514.98,515.92,13700.0,516.47,516.97,514.98,515.92,13700.0
2020-01-31 10:55:00,516.16,517.05,515.18,515.76,7006.0,516.16,517.05,515.18,515.76,7006.0
2020-01-31 11:00:00,515.48,515.94,514.8,515.74,34950.0,515.48,515.94,514.8,515.74,34950.0
2020-01-31 11:05:00,515.87,516.41,514.47,515.11,14567.0,515.87,516.41,514.47,515.11,14567.0
2020-01-31 11:10:00,514.85,515.45,514.4,514.73,6522.0,514.85,515.45,514.4,514.73,6522.0
2020-01-31 11:15:00,514.97,516.98,513.89,516.98,11040.0,514.97,516.98,513.89,516.98,11040.0
2020-01-31 11:20:00,517.0,518.43,516.8,517.65,6627.0,517.0,518.43,516.8,517.65,6627.0
2020-01-31 11:25:00,517.44,517.44,515.18,515.3,11385.0,517.44,517.44,515.18,515.3,11385.0
2020-01-31 11:30:00,515.3,517.58,514.77,516.9,12561.0,515.3,517.58,514.77,516.9,12561.0
2020-01-31 11:35:00,517.14,518.1,515.9,516.34,6648.0,517.14,518.1,515.9,516.34,6648.0
2020-01-31 11:40:00,516.45,518.37,516.31,518.37,9700.0,516.45,518.37,516.31,518.37,9700.0
2020-01-31 11:45:00,518.39,519.26,517.95,518.33,10622.0,518.39,519.26,517.95,518.33,10622.0
2020-01-31 11:50:00,518.38,519.24,518.22,518.6,13557.0,518.38,519.24,518.22,518.6,13557.0
2020-01-31 11:55:00,519.1,519.41,518.6,519.39,9205.0,519.1,519.41,518.6,519.39,9205.0
2020-01-31 12:00:00,519.3,519.48,517.34,517.46,9066.0,519.3,519.48,517.34,517.46,9066.0
2020-01-31 12:05:00,517.46,517.46,515.0,515.38,3171.0,517.46,517.46,515.0,515.38,3171.0
2020-01-31 12:10:00,515.38,516.0,514.4,515.09,18027.0,515.38,516.0,514.4,515.09,18027.0
2020-01-31 12:15:00,515.26,515.53,514.96,515.22,10801.0,515.26,515.53,514.96,515.22,10801.0
2020-01-31 12:20:00,515.44,516.09,515.11,515.34,4825.0,515.44,516.09,515.11,515.34,4825.0
2020-01-31 12:25:00,515.4,515.99,514.93,515.99,5549.0,515.4,515.99,514.93,515.99,5549.0
2020-01-31 12:30:00,516.02,516.17,514.88,514.88,9574.0,516.02,516.17,514.88,514.88,9574.0
2020-01-31 12:35:00,514.93,514.97,514.31,514.5,3500.0,514.93,514.97,514.31,514.5,3500.0
2020-01-31 12:40:00,514.66,516.67,514.02,516.67,9585.0,514.66,516.67,514.02,516.67,9585.0
2020-01-31 12:45:00,516.75,517.53,515.72,517.5,4200.0,516.75,517.53,515.72,517.5,4200.0
2020-01-31 12:50:00,517.21,517.8,516.37,517.8,6125.0,517.21,517.8,516.37,517.8,6125.0
2020-01-31 12:55:00,518.44,518.65,517.51,517.68,4206.0,518.44,518.65,517.51,517.68,4206.0
2020-01-31 13:00:00,517.47,517.75,516.87,517.41,7826.0,517.47,517.75,516.87,517.41,7826.0
2020-01-31 13:05:00,517.51,517.86,516.94,517.77,6023.0,517.51,517.86,516.94,517.77,6023.0
2020-01-31 13:10:00,517.58,518.1,517.31,517.61,8202.0,517.58,518.1,517.31,517.61,8202.0
2020-01-31 13:15:00,517.67,519.17,517.67,518.84,3555.0,517.67,519.17,517.67,518.84,3555.0
2020-01-31 13:20:00,518.45,518.66,517.98,518.4,6155.0,518.45,518.66,517.98,518.4,6155.0
2020-01-31 13:25:00,518.33,518.64,517.89,518.07,3786.0,518.33,518.64,517.89,518.07,3786.0
2020-01-31 13:30:00,518.18,518.54,517.74,518.54,4840.0,518.18,518.54,517.74,518.54,4840.0
2020-01-31 13:35:00,518.76,518.76,518.26,518.49,3728.0,518.76,518.76,518.26,518.49,3728.0
2020-01-31 13:40:00,518.81,519.18,518.11,518.25,6399.0,518.81,519.18,518.11,518.25,6399.0
2020-01-31 13:45:00,518.11,518.62,517.54,517.75,4261.0,518.11,518.62,517.54,517.75,4261.0
2020-01-31 13:50:00,517.61,518.41,517.43,518.28,7690.0,517.61,518.41,517.43,518.28,7690.0
2020-01-31 13:55:00,518.44,518.77,517.43,517.88,7183.0,518.44,518.77,517.43,517.88,7183.0
2020-01-31 14:00:00,517.59,518.95,517.59,518.95,5485.0,517.59,518.95,517.59,518.95,5485.0
2020-01-31 14:05:00,518.76,518.8,518.11,518.24,8708.0,518.76,518.8,518.11,518.24,8708.0
2020-01-31 14:10:00,518.21,518.86,518.12,518.54,7202.0,518.21,518.86,518.12,518.54,7202.0
2020-01-31 14:15:00,518.61,518.92,518.42,518.92,4547.0,518.61,518.92,518.42,518.92,4547.0
2020-01-31 14:20:00,518.78,519.0,517.99,518.24,7730.0,518.78,519.0,517.99,518.24,7730.0
2020-01-31 14:25:00,518.37,518.5,517.89,518.2,5262.0,518.37,518.5,517.89,518.2,5262.0
2020-01-31 14:30:00,518.16,519.7,517.97,519.58,9678.0,518.16,519.7,517.97,519.58,9678.0
2020-01-31 14:35:00,519.65,519.67,517.89,517.89,6758.0,519.65,519.67,517.89,517.89,6758.0
2020-01-31 14:40:00,517.88,517.88,517.34,517.68,7033.0,517.88,517.88,517.34,517.68,7033.0
2020-01-31 14:45:00,517.63,518.09,517.43,517.76,9882.0,517.63,518.09,517.43,517.76,9882.0
2020-01-31 14:50:00,517.57,517.91,517.39,517.39,9553.0,517.57,517.91,517.39,517.39,9553.0
2020-01-31 14:55:00,517.27,518.51,517.27,517.98,8288.0,517.27,518.51,517.27,517.98,8288.0
2020-01-31 15:00:00,518.09,518.27,517.63,518.25,9024.0,518.09,518.27,517.63,518.25,9024.0
2020-01-31 15:05:00,518.28,518.35,517.35,517.52,5307.0,518.28,518.35,517.35,517.52,5307.0
2020-01-31 15:10:00,517.64,518.41,517.35,517.99,12163.0,517.64,518.41,517.35,517.99,12163.0
2020-01-31 15:15:00,518.0,518.39,517.29,518.35,17101.0,518.0,518.39,517.29,518.35,17101.0
2020-01-31 15:20:00,518.31,519.0,517.87,518.49,11333.0,518.31,519.0,517.87,518.49,11333.0
2020-01-31 15:25:00,518.55,518.66,517.59,517.97,21454.0,518.55,518.66,517.59,517.97,21454.0
2020-01-31 15:30:00,517.9,517.9,515.78,516.0,24767.0,517.9,517.9,515.78,516.0,24767.0
2020-01-31 15:35:00,515.99,516.98,515.22,516.43,20326.0,515.99,516.98,515.22,516.43,20326.0
2020-01-31 15:40:00,516.45,518.32,516.17,517.99,24829.0,516.45,518.32,516.17,517.99,24829.0
2020-01-31 15:45:00,518.08,518.45,517.21,517.44,17835.0,518.08,518.45,517.21,517.44,17835.0
2020-01-31 15:50:00,517.23,517.9,516.93,517.81,37125.0,517.23,517.9,516.93,517.81,37125.0
2020-01-31 15:55:00,518.0,518.17,516.9,517.11,63272.0,518.0,518.17,516.9,517.11,63272.0
2020-02-03 09:30:00,522.84,527.13,522.69,527.08,26178.0,522.84,527.13,522.69,527.08,26178.0
2020-02-03 09:35:00,527.33,527.6,525.99,526.32,14289.0,527.33,527.6,525.99,526.32,14289.0
2020-02-03 09:40:00,526.67,528.57,526.38,528.12,15457.0,526.67,528.57,526.38,528.12,15457.0
2020-02-03 09:45:00,528.43,532.09,528.05,531.24,14347.0,528.43,532.09,528.05,531.24,14347.0
2020-02-03 09:50:00,531.25,534.59,530.63,533.91,24449.0,531.25,534.59,530.63,533.91,24449.0
2020-02-03 09:55:00,533.6,534.37,532.04,532.14,45355.0,533.6,534.37,532.04,532.14,45355.0
2020-02-03 10:00:00,532.73,534.43,532.72,533.22,164281.0,532.73,534.43,532.72,533.22,164281.0
2020-02-03 10:05:00,533.14,533.15,530.95,532.49,13225.0,533.14,533.15,530.95,532.49,13225.0
2020-02-03 10:10:00,532.27,533.02,532.26,532.63,10316.0,532.27,533.02,532.26,532.63,10316.0
2020-02-03 10:15:00,532.92,533.41,532.21,532.74,7058.0,532.92,533.41,532.21,532.74,7058.0
2020-02-03 10:20:00,532.55,532.85,531.89,532.77,4677.0,532.55,532.85,531.89,532.77,4677.0
2020-02-03 10:25:00,532.75,533.94,532.67,532.67,3850.0,532.75,533.94,532.67,532.67,3850.0
2020-02-03 10:30:00,532.67,532.67,531.98,531.98,6238.0,532.67,532.67,531.98,531.98,6238.0
2020-02-03 10:35:00,532.16,533.08,532.16,532.65,7284.0,532.16,533.08,532.16,532.65,7284.0
2020-02-03 10:40:00,532.51,533.39,532.28,533.22,4658.0,532.51,533.39,532.28,533.22,4658.0
2020-02-03 10:45:00,533.65,533.89,532.68,532.88,4932.0,533.65,533.89,532.68,532.88,4932.0
2020-02-03 10:50:00,532.88,533.53,532.45,532.81,6500.0,532.88,533.53,532.45,532.81,6500.0
2020-02-03 10:55:00,533.04,533.45,532.15,532.15,5628.0,533.04,533.45,532.15,532.15,5628.0
2020-02-03 11:00:00,532.16,533.03,532.0,532.56,5313.0,532.16,533.03,532.0,532.56,5313.0
2020-02-03 11:05:00,532.58,533.03,532.54,532.69,3342.0,532.58,533.03,532.54,532.69,3342.0
2020-02-03 11:10:00,532.82,533.91,532.45,533.29,17288.0,532.82,533.91,532.45,533.29,17288.0
2020-02-03 11:15:00,533.24,533.59,532.48,532.99,11343.0,533.24,533.59,532.48,532.99,11343.0
2020-02-03 11:20:00,533.38,535.01,533.35,535.0,7392.0,533.38,535.01,533.35,535.0,7392.0
2020-02-03 11:25:00,535.0,535.02,533.79,533.95,7810.0,535.0,535.02,533.79,533.95,7810.0
2020-02-03 11:30:00,533.98,534.59,533.11,534.59,11525.0,533.98,534.59,533.11,534.59,11525.0
2020-02-03 11:35:00,535.0,535.1,533.79,535.0,6802.0,535.0,535.1,533.79,535.0,6802.0
2020-02-03 11:40:00,534.61,535.0,533.91,534.34,5907.0,534.61,535.0,533.91,534.34,5907.0
2020-02-03 11:45:00,534.52,534.67,534.01,534.54,3350.0,534.52,534.67,534.01,534.54,3350.0
2020-02-03 11:50:00,534.27,534.47,533.91,534.26,3843.0,534.27,534.47,533.91,534.26,3843.0
2020-02-03 11:55:00,534.26,534.88,533.97,534.75,4437.0,534.26,534.88,533.97,534.75,4437.0
2020-02-03 12:00:00,534.74,535.0,534.18,534.54,4523.0,534.74,535.0,534.18,534.54,4523.0
2020-02-03 12:05:00,534.55,534.96,534.46,534.78,2821.0,534.55,534.96,534.46,534.78,2821.0
2020-02-03 12:10:00,534.83,535.12,534.15,534.72,36959.0,534.83,535.12,534.15,534.72,36959.0
2020-02-03 12:15:00,534.93,536.15,534.9,535.9,6987.0,534.93,536.15,534.9,535.9,6987.0
2020-02-03 12:20:00,535.74,535.74,534.49,534.77,8562.0,535.74,535.74,534.49,534.77,8562.0
2020-02-03 12:25:00,534.77,535.53,534.77,535.35,6400.0,534.77,535.53,534.77,535.35,6400.0
2020-02-03 12:30:00,535.37,535.48,534.81,535.12,4598.0,535.37,535.48,534.81,535.12,4598.0
2020-02-03 12:35:00,535.14,535.29,535.0,535.18,4391.0,535.14,535.29,535.0,535.18,4391.0
2020-02-03 12:40:00,535.11,535.92,535.1,535.92,5729.0,535.11,535.92,535.1,535.92,5729.0
2020-02-03 12:45:00,535.76,535.77,535.15,535.37,6612.0,535.76,535.77,535.15,535.37,6612.0
2020-02-03 12:50:00,535.32,535.79,535.32,535.75,5434.0,535.32,535.79,535.32,535.75,5434.0
2020-02-03 12:55:00,535.79,536.55,535.66,536.52,5115.0,535.79,536.55,535.66,536.52,5115.0
2020-02-03 13:00:00,536.33,537.33,536.01,537.05,4524.0,536.33,537.33,536.01,537.05,4524.0
2020-02-03 13:05:00,537.27,537.54,536.72,537.09,8914.0,537.27,537.54,536.72,537.09,8914.0
2020-02-03 13:10:00,536.82,536.86,535.62,535.84,6374.0,536.82,536.86,535.62,535.84,6374.0
2020-02-03 13:15:00,535.84,536.19,535.38,536.19,6609.0,535.84,536.19,535.38,536.19,6609.0
2020-02-03 13:20:00,536.14,536.18,535.52,536.06,9252.0,536.14,536.18,535.52,536.06,9252.0
2020-02-03 13:25:00,536.04,536.61,535.42,535.42,7731.0,536.04,536.61,535.42,535.42,7731.0
2020-02-03 13:30:00,535.39,535.54,534.81,535.39,6259.0,535.39,535.54,534.81,535.39,6259.0
2020-02-03 13:35:00,535.53,535.54,534.94,535.24,5800.0,535.53,535.54,534.94,535.24,5800.0
2020-02-03 13:40:00,535.23,536.0,535.22,535.37,4656.0,535.23,536.0,535.22,535.37,4656.0
2020-02-03 13:45:00,535.42,536.2,534.9,536.2,4170.0,535.42,536.2,534.9,536.2,4170.0
2020-02-03 13:50:00,536.0,536.2,535.34,536.15,5739.0,536.0,536.2,535.34,536.15,5739.0
2020-02-03 13:55:00,535.89,536.97,535.89,536.97,4253.0,535.89,536.97,535.89,536.97,4253.0
2020-02-03 14:00:00,536.97,537.14,535.32,535.45,9270.0,536.97,537.14,535.32,535.45,9270.0
2020-02-03 14:05:00,535.45,536.4,535.31,536.32,6462.0,535.45,536.4,535.31,536.32,6462.0
2020-02-03 14:10:00,536.19,536.38,535.28,535.73,5330.0,536.19,536.38,535.28,535.73,5330.0
2020-02-03 14:15:00,535.55,536.91,535.55,536.84,5158.0,535.55,536.91,535.55,536.84,5158.0
2020-02-03 14:20:00,536.84,537.06,536.55,536.84,9841.0,536.84,537.06,536.55,536.84,9841.0
2020-02-03 14:25:00,536.79,537.25,536.69,537.24,2937.0,536.79,537.25,536.69,537.24,2937.0
2020-02-03 14:30:00,537.39,537.42,536.05,536.32,6261.0,537.39,537.42,536.05,536.32,6261.0
2020-02-03 14:35:00,536.27,536.85,535.59,536.0,9147.0,536.27,536.85,535.59,536.0,9147.0
2020-02-03 14:40:00,535.99,537.13,535.74,537.01,3802.0,535.99,537.13,535.74,537.01,3802.0
2020-02-03 14:45:00,536.88,537.03,535.85,535.96,15662.0,536.88,537.03,535.85,535.96,15662.0
2020-02-03 14:50:00,535.72,536.15,535.27,535.86,6607.0,535.72,536.15,535.27,535.86,6607.0
2020-02-03 14:55:00,535.99,536.32,535.72,535.79,14267.0,535.99,536.32,535.72,535.79,14267.0
2020-02-03 15:00:00,535.82,536.5,535.82,536.39,5145.0,535.82,536.5,535.82,536.39,5145.0
2020-02-03 15:05:00,536.31,536.31,535.94,536.0,3553.0,536.31,536.31,535.94,536.0,3553.0
2020-02-03 15:10:00,536.09,536.52,536.06,536.23,7449.0,536.09,536.52,536.06,536.23,7449.0
2020-02-03 15:15:00,536.07,536.18,535.46,535.71,6200.0,536.07,536.18,535.46,535.71,6200.0
2020-02-03 15:20:00,535.72,535.72,534.39,534.77,10069.0,535.72,535.72,534.39,534.77,10069.0
2020-02-03 15:25:00,534.89,535.33,534.66,535.23,7247.0,534.89,535.33,534.66,535.23,7247.0
2020-02-03 15:30:00,535.31,535.31,533.48,534.09,14357.0,535.31,535.31,533.48,534.09,14357.0
2020-02-03 15:35:00,534.15,534.16,533.4,534.0,11662.0,534.15,534.16,533.4,534.0,11662.0
2020-02-03 15:40:00,534.0,534.0,532.95,533.06,9997.0,534.0,534.0,532.95,533.06,9997.0
2020-02-03 15:45:00,532.99,533.5,532.45,532.52,20434.0,532.99,533.5,532.45,532.52,20434.0
2020-02-03 15:50:00,532.01,532.91,531.56,532.02,38547.0,532.01,532.91,531.56,532.02,38547.0
2020-02-03 15:55:00,532.0,532.95,531.81,532.18,59570.0,532.0,532.95,531.81,532.18,59570.0
2020-02-04 09:30:00,528.85,530.77,519.85,528.99,93443.0,528.85,530.77,519.85,528.99,93443.0
2020-02-04 09:35:00,529.36,531.78,528.3,530.77,35232.0,529.36,531.78,528.3,530.77,35232.0
2020-02-04 09:40:00,530.62,532.14,529.4,530.94,22308.0,530.62,532.14,529.4,530.94,22308.0
2020-02-04 09:45:00,531.41,532.65,529.5,530.21,19678.0,531.41,532.65,529.5,530.21,19678.0
2020-02-04 09:50:00,530.21,531.61,529.51,529.7,21919.0,530.21,531.61,529.51,529.7,21919.0
2020-02-04 09:55:00,529.91,531.25,529.12,529.51,21183.0,529.91,531.25,529.12,529.51,21183.0
2020-02-04 10:00:00,529.63,530.79,528.53,529.38,8885.0,529.63,530.79,528.53,529.38,8885.0
2020-02-04 10:05:00,529.54,531.11,529.44,530.88,22120.0,529.54,531.11,529.44,530.88,22120.0
2020-02-04 10:10:00,530.53,531.13,530.0,530.76,10677.0,530.53,531.13,530.0,530.76,10677.0
2020-02-04 10:15:00,530.62,531.16,529.82,530.43,17134.0,530.62,531.16,529.82,530.43,17134.0
2020-02-04 10:20:00,530.69,531.14,529.47,530.48,8498.0,530.69,531.14,529.47,530.48,8498.0
2020-02-04 10:25:00,530.48,532.12,530.24,532.12,23335.0,530.48,532.12,530.24,532.12,23335.0
2020-02-04 10:30:00,531.88,532.29,530.05,530.25,11428.0,531.88,532.29,530.05,530.25,11428.0
2020-02-04 10:35:00,530.13,530.37,529.44,529.73,7602.0,530.13,530.37,529.44,529.73,7602.0
2020-02-04 10:40:00,529.75,530.24,528.27,528.34,9836.0,529.75,530.24,528.27,528.34,9836.0
2020-02-04 10:45:00,528.63,528.8,527.25,527.3,9603.0,528.63,528.8,527.25,527.3,9603.0
2020-02-04 10:50:00,527.68,528.06,526.36,527.55,13271.0,527.68,528.06,526.36,527.55,13271.0
2020-02-04 10:55:00,527.57,528.13,526.91,527.29,11974.0,527.57,528.13,526.91,527.29,11974.0
2020-02-04 11:00:00,526.98,528.02,526.89,527.43,14037.0,526.98,528.02,526.89,527.43,14037.0
2020-02-04 11:05:00,527.41,527.41,525.15,526.0,20854.0,527.41,527.41,525.15,526.0,20854.0
2020-02-04 11:10:00,525.75,526.72,525.33,525.54,8542.0,525.75,526.72,525.33,525.54,8542.0
2020-02-04 11:15:00,525.56,526.13,525.48,525.58,8406.0,525.56,526.13,525.48,525.58,8406.0
2020-02-04 11:20:00,525.58,527.26,525.58,526.92,6042.0,525.58,527.26,525.58,526.92,6042.0
2020-02-04 11:25:00,526.85,527.39,526.7,527.27,3325.0,526.85,527.39,526.7,527.27,3325.0
2020-02-04 11:30:00,527.3,528.02,527.22,527.94,5491.0,527.3,528.02,527.22,527.94,5491.0
2020-02-04 11:35:00,527.77,528.9,527.76,528.9,8092.0,527.77,528.9,527.76,528.9,8092.0
2020-02-04 11:40:00,528.92,529.0,528.12,528.68,7253.0,528.92,529.0,528.12,528.68,7253.0
2020-02-04 11:45:00,528.57,529.16,528.26,529.16,7167.0,528.57,529.16,528.26,529.16,7167.0
2020-02-04 11:50:00,529.01,529.53,528.28,528.28,7564.0,529.01,529.53,528.28,528.28,7564.0
2020-02-04 11:55:00,528.42,529.14,528.21,528.57,6152.0,528.42,529.14,528.21,528.57,6152.0
2020-02-04 12:00:00,528.59,528.73,526.58,527.15,10070.0,528.59,528.73,526.58,527.15,10070.0
2020-02-04 12:05:00,526.82,527.97,526.82,527.97,2320.0,526.82,527.97,526.82,527.97,2320.0
2020-02-04 12:10:00,528.01,528.69,528.01,528.32,4144.0,528.01,528.69,528.01,528.32,4144.0
2020-02-04 12:15:00,528.32,528.34,527.43,527.43,4101.0,528.32,528.34,527.43,527.43,4101.0
2020-02-04 12:20:00,527.62,528.19,527.62,528.05,1900.0,527.62,528.19,527.62,528.05,1900.0
2020-02-04 12:25:00,528.04,528.18,527.0,527.22,8391.0,528.04,528.18,527.0,527.22,8391.0
2020-02-04 12:30:00,527.23,527.66,526.85,527.51,4319.0,527.23,527.66,526.85,527.51,4319.0
2020-02-04 12:35:00,527.51,528.11,527.29,528.11,3012.0,527.51,528.11,527.29,528.11,3012.0
2020-02-04 12:40:00,527.97,527.97,527.3,527.55,4097.0,527.97,527.97,527.3,527.55,4097.0
2020-02-04 12:45:00,527.68,527.74,527.02,527.03,4337.0,527.68,527.74,527.02,527.03,4337.0
2020-02-04 12:50:00,527.19,527.49,526.88,527.3,7500.0,527.19,527.49,526.88,527.3,7500.0
2020-02-04 12:55:00,527.25,527.87,526.86,527.27,6235.0,527.25,527.87,526.86,527.27,6235.0
2020-02-04 13:00:00,527.21,527.21,526.81,527.14,3645.0,527.21,527.21,526.81,527.14,3645.0
2020-02-04 13:05:00,526.92,526.92,524.18,524.78,14075.0,526.92,526.92,524.18,524.78,14075.0
2020-02-04 13:10:00,524.38,525.3,524.25,525.3,4732.0,524.38,525.3,524.25,525.3,4732.0
2020-02-04 13:15:00,525.28,525.28,524.75,525.0,5648.0,525.28,525.28,524.75,525.0,5648.0
2020-02-04 13:20:00,525.22,525.68,524.8,524.8,4507.0,525.22,525.68,524.8,524.8,4507.0
2020-02-04 13:25:00,524.96,525.77,524.79,525.76,2401.0,524.96,525.77,524.79,525.76,2401.0
2020-02-04 13:30:00,525.53,526.31,525.41,526.31,3700.0,525.53,526.31,525.41,526.31,3700.0
2020-02-04 13:35:00,526.31,526.7,526.3,526.4,3335.0,526.31,526.7,526.3,526.4,3335.0
2020-02-04 13:40:00,526.37,527.16,526.37,526.86,5252.0,526.37,527.16,526.37,526.86,5252.0
2020-02-04 13:45:00,526.71,527.35,526.53,527.22,3700.0,526.71,527.35,526.53,527.22,3700.0
2020-02-04 13:50:00,527.11,527.83,526.95,527.52,4289.0,527.11,527.83,526.95,527.52,4289.0
2020-02-04 13:55:00,527.65,527.66,527.23,527.5,3918.0,527.65,527.66,527.23,527.5,3918.0
2020-02-04 14:00:00,527.64,527.91,527.23,527.86,7144.0,527.64,527.91,527.23,527.86,7144.0
2020-02-04 14:05:00,527.92,528.01,527.66,527.66,4074.0,527.92,528.01,527.66,527.66,4074.0
2020-02-04 14:10:00,527.38,528.17,527.04,527.91,4567.0,527.38,528.17,527.04,527.91,4567.0
2020-02-04 14:15:00,528.0,528.4,527.92,528.02,8615.0,528.0,528.4,527.92,528.02,8615.0
2020-02-04 14:20:00,528.01,528.69,527.85,528.01,11897.0,528.01,528.69,527.85,528.01,11897.0
2020-02-04 14:25:00,528.04,528.39,527.98,528.13,4200.0,528.04,528.39,527.98,528.13,4200.0
2020-02-04 14:30:00,528.11,528.38,527.42,528.38,13016.0,528.11,528.38,527.42,528.38,13016.0
2020-02-04 14:35:00,528.28,528.86,528.28,528.56,4429.0,528.28,528.86,528.28,528.56,4429.0
2020-02-04 14:40:00,528.52,528.98,528.37,528.98,3800.0,528.52,528.98,528.37,528.98,3800.0
2020-02-04 14:45:00,528.93,529.08,528.73,529.08,4427.0,528.93,529.08,528.73,529.08,4427.0
2020-02-04 14:50:00,528.91,529.68,528.77,529.68,6713.0,528.91,529.68,528.77,529.68,6713.0
2020-02-04 14:55:00,529.51,529.77,529.39,529.57,5346.0,529.51,529.77,529.39,529.57,5346.0
2020-02-04 15:00:00,529.66,529.82,529.17,529.71,10306.0,529.66,529.82,529.17,529.71,10306.0
2020-02-04 15:05:00,529.69,529.69,528.78,529.3,6556.0,529.69,529.69,528.78,529.3,6556.0
2020-02-04 15:10:00,529.21,529.88,528.02,528.67,23531.0,529.21,529.88,528.02,528.67,23531.0
2020-02-04 15:15:00,528.65,529.03,528.43,528.58,6552.0,528.65,529.03,528.43,528.58,6552.0
2020-02-04 15:20:00,528.49,529.43,528.27,529.21,8149.0,528.49,529.43,528.27,529.21,8149.0
2020-02-04 15:25:00,529.27,530.42,529.27,530.36,20370.0,529.27,530.42,529.27,530.36,20370.0
2020-02-04 15:30:00,530.26,530.79,530.11,530.52,9576.0,530.26,530.79,530.11,530.52,9576.0
2020-02-04 15:35:00,530.46,530.88,530.39,530.53,7025.0,530.46,530.88,530.39,530.53,7025.0
2020-02-04 15:40:00,530.4,530.92,530.3,530.63,9836.0,530.4,530.92,530.3,530.63,9836.0
2020-02-04 15:45:00,530.52,531.31,530.52,531.2,25761.0,530.52,531.31,530.52,531.2,25761.0
2020-02-04 15:50:00,530.96,532.44,530.64,531.98,53255.0,530.96,532.44,530.64,531.98,53255.0
2020-02-04 15:55:00,531.88,532.28,531.18,531.77,38062.0,531.88,532.28,531.18,531.77,38062.0
2020-02-05 09:30:00,522.0,524.3,521.03,523.26,44392.0,522.0,524.3,521.03,523.26,44392.0
2020-02-05 09:35:00,523.67,524.86,523.48,524.14,38519.0,523.67,524.86,523.48,524.14,38519.0
2020-02-05 09:40:00,523.98,524.08,522.21,522.56,25395.0,523.98,524.08,522.21,522.56,25395.0
2020-02-05 09:45:00,522.61,525.92,522.47,524.71,37908.0,522.61,525.92,522.47,524.71,37908.0
2020-02-05 09:50:00,524.64,526.49,524.64,526.49,16496.0,524.64,526.49,524.64,526.49,16496.0
2020-02-05 09:55:00,526.39,527.23,525.8,525.8,16045.0,526.39,527.23,525.8,525.8,16045.0
2020-02-05 10:00:00,526.21,526.89,525.93,526.16,34679.0,526.21,526.89,525.93,526.16,34679.0
2020-02-05 10:05:00,526.15,526.78,525.5,525.83,25614.0,526.15,526.78,525.5,525.83,25614.0
2020-02-05 10:10:00,525.83,526.03,525.25,525.25,20626.0,525.83,526.03,525.25,525.25,20626.0
2020-02-05 10:15:00,525.17,526.4,525.06,526.13,10480.0,525.17,526.4,525.06,526.13,10480.0
2020-02-05 10:20:00,526.12,526.7,525.57,526.23,9429.0,526.12,526.7,525.57,526.23,9429.0
2020-02-05 10:25:00,526.27,526.5,525.13,526.11,7669.0,526.27,526.5,525.13,526.11,7669.0
2020-02-05 10:30:00,526.11,526.47,525.74,526.47,9100.0,526.11,526.47,525.74,526.47,9100.0
2020-02-05 10:35:00,526.4,526.85,525.83,526.83,15990.0,526.4,526.85,525.83,526.83,15990.0
2020-02-05 10:40:00,526.69,528.0,526.51,527.37,51501.0,526.69,528.0,526.51,527.37,51501.0
2020-02-05 10:45:00,527.77,527.95,527.23,527.91,17910.0,527.77,527.95,527.23,527.91,17910.0
2020-02-05 10:50:00,527.66,527.95,527.04,527.54,17683.0,527.66,527.95,527.04,527.54,17683.0
2020-02-05 10:55:00,527.53,527.95,527.53,527.85,15900.0,527.53,527.95,527.53,527.85,15900.0
2020-02-05 11:00:00,527.85,527.85,527.07,527.74,7509.0,527.85,527.85,527.07,527.74,7509.0
2020-02-05 11:05:00,527.85,528.15,527.72,528.15,10390.0,527.85,528.15,527.72,528.15,10390.0
2020-02-05 11:10:00,528.15,528.64,528.0,528.6,26803.0,528.15,528.64,528.0,528.6,26803.0
2020-02-05 11:15:00,528.63,530.22,528.57,530.22,8932.0,528.63,530.22,528.57,530.22,8932.0
2020-02-05 11:20:00,530.15,530.15,529.73,529.84,10751.0,530.15,530.15,529.73,529.84,10751.0
2020-02-05 11:25:00,529.86,530.29,529.84,530.29,23080.0,529.86,530.29,529.84,530.29,23080.0
2020-02-05 11:30:00,530.09,530.53,530.02,530.07,15783.0,530.09,530.53,530.02,530.07,15783.0
2020-02-05 11:35:00,529.94,530.08,529.07,529.08,11354.0,529.94,530.08,529.07,529.08,11354.0
2020-02-05 11:40:00,529.16,529.16,527.14,527.14,14373.0,529.16,529.16,527.14,527.14,14373.0
2020-02-05 11:45:00,527.11,527.64,526.02,527.59,13246.0,527.11,527.64,526.02,527.59,13246.0
2020-02-05 11:50:00,527.47,527.6,526.65,527.11,13525.0,527.47,527.6,526.65,527.11,13525.0
2020-02-05 11:55:00,527.07,528.2,527.0,528.19,4171.0,527.07,528.2,527.0,528.19,4171.0
2020-02-05 12:00:00,528.18,528.2,527.17,527.17,3526.0,528.18,528.2,527.17,527.17,3526.0
2020-02-05 12:05:00,527.55,528.22,527.55,528.18,8511.0,527.55,528.22,527.55,528.18,8511.0
2020-02-05 12:10:00,528.17,528.41,527.35,527.35,4035.0,528.17,528.41,527.35,527.35,4035.0
2020-02-05 12:15:00,527.37,527.56,527.2,527.49,1409.0,527.37,527.56,527.2,527.49,1409.0
2020-02-05 12:20:00,527.29,527.31,526.58,526.73,2704.0,527.29,527.31,526.58,526.73,2704.0
2020-02-05 12:25:00,527.04,527.04,526.61,526.61,2363.0,527.04,527.04,526.61,526.61,2363.0
2020-02-05 12:30:00,526.39,526.57,525.92,525.92,3796.0,526.39,526.57,525.92,525.92,3796.0
2020-02-05 12:35:00,525.92,526.5,525.92,526.5,1886.0,525.92,526.5,525.92,526.5,1886.0
2020-02-05 12:40:00,526.24,526.4,525.41,525.41,2608.0,526.24,526.4,525.41,525.41,2608.0
2020-02-05 12:45:00,525.15,525.72,525.15,525.72,3119.0,525.15,525.72,525.15,525.72,3119.0
2020-02-05 12:50:00,525.72,525.76,524.48,524.48,4406.0,525.72,525.76,524.48,524.48,4406.0
2020-02-05 12:55:00,524.53,524.92,524.22,524.78,3200.0,524.53,524.92,524.22,524.78,3200.0
2020-02-05 13:00:00,524.64,524.7,524.3,524.59,2360.0,524.64,524.7,524.3,524.59,2360.0
2020-02-05 13:05:00,524.49,525.18,524.49,525.12,2700.0,524.49,525.18,524.49,525.12,2700.0
2020-02-05 13:10:00,524.76,525.22,524.36,524.41,7514.0,524.76,525.22,524.36,524.41,7514.0
2020-02-05 13:15:00,524.27,525.49,524.27,525.49,6250.0,524.27,525.49,524.27,525.49,6250.0
2020-02-05 13:20:00,525.61,525.62,525.15,525.6,1400.0,525.61,525.62,525.15,525.6,1400.0
2020-02-05 13:25:00,525.62,525.62,525.41,525.46,2385.0,525.62,525.62,525.41,525.46,2385.0
2020-02-05 13:30:00,525.36,525.71,525.12,525.13,8631.0,525.36,525.71,525.12,525.13,8631.0
2020-02-05 13:35:00,525.17,525.21,523.99,525.0,18087.0,525.17,525.21,523.99,525.0,18087.0
2020-02-05 13:40:00,525.0,525.06,524.49,524.96,14378.0,525.0,525.06,524.49,524.96,14378.0
2020-02-05 13:45:00,525.0,525.39,524.89,524.89,5162.0,525.0,525.39,524.89,524.89,5162.0
2020-02-05 13:50:00,524.87,524.87,524.5,524.5,1105.0,524.87,524.87,524.5,524.5,1105.0
2020-02-05 13:55:00,524.5,524.65,524.31,524.35,2139.0,524.5,524.65,524.31,524.35,2139.0
2020-02-05 14:00:00,524.33,525.15,524.1,525.15,2825.0,524.33,525.15,524.1,525.15,2825.0
2020-02-05 14:05:00,525.15,525.99,524.88,525.88,4038.0,525.15,525.99,524.88,525.88,4038.0
2020-02-05 14:10:00,525.79,525.79,524.34,524.64,6672.0,525.79,525.79,524.34,524.64,6672.0
2020-02-05 14:15:00,524.68,525.35,524.51,524.84,4009.0,524.68,525.35,524.51,524.84,4009.0
2020-02-05 14:20:00,525.06,525.22,524.95,525.15,3400.0,525.06,525.22,524.95,525.15,3400.0
2020-02-05 14:25:00,525.15,525.2,524.83,524.84,3039.0,525.15,525.2,524.83,524.84,3039.0
2020-02-05 14:30:00,524.84,525.07,524.48,524.48,6798.0,524.84,525.07,524.48,524.48,6798.0
2020-02-05 14:35:00,524.81,525.01,524.74,524.86,7261.0,524.81,525.01,524.74,524.86,7261.0
2020-02-05 14:40:00,524.88,524.92,524.2,524.37,6202.0,524.88,524.92,524.2,524.37,6202.0
2020-02-05 14:45:00,524.32,524.8,524.29,524.75,6799.0,524.32,524.8,524.29,524.75,6799.0
2020-02-05 14:50:00,524.75,525.3,524.75,525.29,19702.0,524.75,525.3,524.75,525.29,19702.0
2020-02-05 14:55:00,525.3,525.78,525.05,525.62,7291.0,525.3,525.78,525.05,525.62,7291.0
2020-02-05 15:00:00,525.71,525.97,525.43,525.57,9355.0,525.71,525.97,525.43,525.57,9355.0
2020-02-05 15:05:00,525.59,525.7,525.21,525.22,8250.0,525.59,525.7,525.21,525.22,8250.0
2020-02-05 15:10:00,525.2,525.62,525.19,525.59,7479.0,525.2,525.62,525.19,525.59,7479.0
2020-02-05 15:15:00,525.5,525.69,525.24,525.38,5343.0,525.5,525.69,525.24,525.38,5343.0
2020-02-05 15:20:00,525.39,525.56,525.24,525.26,9948.0,525.39,525.56,525.24,525.26,9948.0
2020-02-05 15:25:00,525.26,525.36,524.85,525.07,10199.0,525.26,525.36,524.85,525.07,10199.0
2020-02-05 15:30:00,524.99,525.07,524.35,524.36,20276.0,524.99,525.07,524.35,524.36,20276.0
2020-02-05 15:35:00,524.41,524.68,524.15,524.25,19003.0,524.41,524.68,524.15,524.25,19003.0
2020-02-05 15:40:00,524.24,524.3,523.92,524.03,20189.0,524.24,524.3,523.92,524.03,20189.0
2020-02-05 15:45:00,524.03,524.03,522.82,523.08,17078.0,524.03,524.03,522.82,523.08,17078.0
2020-02-05 15:50:00,523.23,523.5,521.51,521.98,47000.0,523.23,523.5,521.51,521.98,47000.0
2020-02-05 15:55:00,522.05,522.35,521.51,522.18,54742.0,522.05,522.35,521.51,522.18,54742.0
2020-02-06 09:30:00,524.86,526.87,523.98,525.83,12946.0,524.86,526.87,523.98,525.83,12946.0
2020-02-06 09:35:00,524.81,529.46,524.81,528.44,17474.0,524.81,529.46,524.81,528.44,17474.0
2020-02-06 09:40:00,528.1,528.15,526.77,527.62,20497.0,528.1,528.15,526.77,527.62,20497.0
2020-02-06 09:45:00,527.26,527.94,526.12,527.44,6410.0,527.26,527.94,526.12,527.44,6410.0
2020-02-06 09:50:00,527.23,528.13,527.22,527.57,5903.0,527.23,528.13,527.22,527.57,5903.0
2020-02-06 09:55:00,527.09,527.92,526.98,527.92,7550.0,527.09,527.92,526.98,527.92,7550.0
2020-02-06 10:00:00,527.92,527.92,526.84,527.12,3001.0,527.92,527.92,526.84,527.12,3001.0
2020-02-06 10:05:00,527.15,527.69,527.15,527.15,3365.0,527.15,527.69,527.15,527.15,3365.0
2020-02-06 10:10:00,526.91,527.78,526.43,527.14,3498.0,526.91,527.78,526.43,527.14,3498.0
2020-02-06 10:15:00,527.13,527.19,526.0,526.25,1600.0,527.13,527.19,526.0,526.25,1600.0
2020-02-06 10:20:00,526.1,527.43,526.1,526.91,3887.0,526.1,527.43,526.1,526.91,3887.0
2020-02-06 10:25:00,526.99,527.5,526.55,526.55,3900.0,526.99,527.5,526.55,526.55,3900.0
2020-02-06 10:30:00,526.4,527.15,526.34,527.13,2800.0,526.4,527.15,526.34,527.13,2800.0
2020-02-06 10:35:00,527.33,527.67,527.17,527.42,8318.0,527.33,527.67,527.17,527.42,8318.0
2020-02-06 10:40:00,527.47,527.67,527.08,527.08,4991.0,527.47,527.67,527.08,527.08,4991.0
2020-02-06 10:45:00,526.85,527.33,526.45,527.33,1100.0,526.85,527.33,526.45,527.33,1100.0
2020-02-06 10:50:00,527.06,527.06,526.33,526.43,1840.0,527.06,527.06,526.33,526.43,1840.0
2020-02-06 10:55:00,526.44,526.88,526.34,526.62,8713.0,526.44,526.88,526.34,526.62,8713.0
2020-02-06 11:00:00,526.57,527.04,526.22,526.22,4500.0,526.57,527.04,526.22,526.22,4500.0
2020-02-06 11:05:00,526.2,526.5,526.05,526.26,5206.0,526.2,526.5,526.05,526.26,5206.0
2020-02-06 11:10:00,526.1,527.03,525.73,527.03,9509.0,526.1,527.03,525.73,527.03,9509.0
2020-02-06 11:15:00,526.97,526.97,525.8,525.8,1000.0,526.97,526.97,525.8,525.8,1000.0
2020-02-06 11:20:00,526.03,526.69,526.03,526.64,2125.0,526.03,526.69,526.03,526.64,2125.0
2020-02-06 11:25:00,526.51,527.28,526.45,527.28,3812.0,526.51,527.28,526.45,527.28,3812.0
2020-02-06 11:30:00,527.23,527.56,527.22,527.27,2200.0,527.23,527.56,527.22,527.27,2200.0
2020-02-06 11:35:00,527.42,527.45,526.72,526.72,6037.0,527.42,527.45,526.72,526.72,6037.0
2020-02-06 11:40:00,526.78,527.42,526.63,527.17,4335.0,526.78,527.42,526.63,527.17,4335.0
2020-02-06 11:45:00,527.18,527.42,527.18,527.28,2100.0,527.18,527.42,527.18,527.28,2100.0
2020-02-06 11:50:00,527.52,527.98,527.27,527.85,10275.0,527.52,527.98,527.27,527.85,10275.0
2020-02-06 11:55:00,527.72,527.72,527.08,527.08,1500.0,527.72,527.72,527.08,527.08,1500.0
2020-02-06 12:00:00,527.08,527.52,526.87,527.02,2005.0,527.08,527.52,526.87,527.02,2005.0
2020-02-06 12:05:00,527.18,527.5,527.11,527.28,3716.0,527.18,527.5,527.11,527.28,3716.0
2020-02-06 12:10:00,527.3,527.42,527.09,527.42,2354.0,527.3,527.42,527.09,527.42,2354.0
2020-02-06 12:15:00,527.52,528.15,527.51,527.51,5053.0,527.52,528.15,527.51,527.51,5053.0
2020-02-06 12:20:00,527.6,527.9,527.45,527.9,1200.0,527.6,527.9,527.45,527.9,1200.0
2020-02-06 12:25:00,528.03,528.03,527.49,527.72,2400.0,528.03,528.03,527.49,527.72,2400.0
2020-02-06 12:30:00,527.62,528.0,527.49,527.49,12676.0,527.62,528.0,527.49,527.49,12676.0
2020-02-06 12:35:00,527.38,527.44,527.09,527.44,3038.0,527.38,527.44,527.09,527.44,3038.0
2020-02-06 12:40:00,527.44,527.51,527.0,527.01,3600.0,527.44,527.51,527.0,527.01,3600.0
2020-02-06 12:45:00,527.06,527.06,526.63,526.87,900.0,527.06,527.06,526.63,526.87,900.0
2020-02-06 12:50:00,526.86,527.55,526.76,527.44,2700.0,526.86,527.55,526.76,527.44,2700.0
2020-02-06 12:55:00,527.43,527.53,527.18,527.46,1700.0,527.43,527.53,527.18,527.46,1700.0
2020-02-06 13:00:00,527.47,527.47,526.94,526.94,1600.0,527.47,527.47,526.94,526.94,1600.0
2020-02-06 13:05:00,527.3,527.49,527.07,527.49,1146.0,527.3,527.49,527.07,527.49,1146.0
2020-02-06 13:10:00,527.38,527.67,527.29,527.33,3400.0,527.38,527.67,527.29,527.33,3400.0
2020-02-06 13:15:00,527.39,527.85,527.37,527.85,1100.0,527.39,527.85,527.37,527.85,1100.0
2020-02-06 13:20:00,527.84,528.06,527.77,528.06,1700.0,527.84,528.06,527.77,528.06,1700.0
2020-02-06 13:25:00,528.05,528.49,527.98,528.31,3893.0,528.05,528.49,527.98,528.31,3893.0
2020-02-06 13:30:00,528.45,528.94,528.33,528.94,3367.0,528.45,528.94,528.33,528.94,3367.0
2020-02-06 13:35:00,528.92,528.96,528.69,528.72,2247.0,528.92,528.96,528.69,528.72,2247.0
2020-02-06 13:40:00,528.83,528.83,527.9,528.33,6974.0,528.83,528.83,527.9,528.33,6974.0
2020-02-06 13:45:00,528.21,528.33,528.08,528.1,2200.0,528.21,528.33,528.08,528.1,2200.0
2020-02-06 13:50:00,528.15,528.2,527.83,527.95,3013.0,528.15,528.2,527.83,527.95,3013.0
2020-02-06 13:55:00,528.13,528.46,528.12,528.37,1861.0,528.13,528.46,528.12,528.37,1861.0
2020-02-06 14:00:00,528.29,528.65,528.12,528.3,7501.0,528.29,528.65,528.12,528.3,7501.0
2020-02-06 14:05:00,528.19,528.43,528.1,528.13,3656.0,528.19,528.43,528.1,528.13,3656.0
2020-02-06 14:10:00,528.19,528.19,527.84,528.08,3200.0,528.19,528.19,527.84,528.08,3200.0
2020-02-06 14:15:00,528.08,528.08,527.86,528.0,2600.0,528.08,528.08,527.86,528.0,2600.0
2020-02-06 14:20:00,528.0,528.0,527.55,527.74,2175.0,528.0,528.0,527.55,527.74,2175.0
2020-02-06 14:25:00,527.66,528.09,527.57,528.09,4851.0,527.66,528.09,527.57,528.09,4851.0
2020-02-06 14:30:00,527.99,527.99,527.43,527.63,1844.0,527.99,527.99,527.43,527.63,1844.0
2020-02-06 14:35:00,527.56,527.88,527.56,527.62,2400.0,527.56,527.88,527.56,527.62,2400.0
2020-02-06 14:40:00,527.6,527.74,527.48,527.49,5622.0,527.6,527.74,527.48,527.49,5622.0
2020-02-06 14:45:00,527.31,527.77,527.14,527.77,3427.0,527.31,527.77,527.14,527.77,3427.0
2020-02-06 14:50:00,527.76,527.79,527.53,527.62,2131.0,527.76,527.79,527.53,527.62,2131.0
2020-02-06 14:55:00,527.64,527.88,527.64,527.85,3300.0,527.64,527.88,527.64,527.85,3300.0
2020-02-06 15:00:00,527.85,528.02,527.8,527.98,3200.0,527.85,528.02,527.8,527.98,3200.0
2020-02-06 15:05:00,528.0,528.03,527.56,527.83,4420.0,528.0,528.03,527.56,527.83,4420.0
2020-02-06 15:10:00,527.75,527.79,527.12,527.12,3700.0,527.75,527.79,527.12,527.12,3700.0
2020-02-06 15:15:00,527.06,527.07,526.64,526.84,4337.0,527.06,527.07,526.64,526.84,4337.0
2020-02-06 15:20:00,526.84,526.84,525.99,526.03,4438.0,526.84,526.84,525.99,526.03,4438.0
2020-02-06 15:25:00,526.02,526.22,525.89,525.93,7920.0,526.02,526.22,525.89,525.93,7920.0
2020-02-06 15:30:00,525.84,526.0,525.75,525.89,6778.0,525.84,526.0,525.75,525.89,6778.0
2020-02-06 15:35:00,525.89,526.16,525.57,525.59,7414.0,525.89,526.16,525.57,525.59,7414.0
2020-02-06 15:40:00,525.66,525.84,525.35,525.69,8200.0,525.66,525.84,525.35,525.69,8200.0
2020-02-06 15:45:00,525.73,526.0,525.54,525.8,11671.0,525.73,526.0,525.54,525.8,11671.0
2020-02-06 15:50:00,525.95,526.69,525.4,526.69,28885.0,525.95,526.69,525.4,526.69,28885.0
2020-02-06 15:55:00,526.73,526.93,526.3,526.65,46886.0,526.73,526.93,526.3,526.65,46886.0
2020-02-07 09:30:00,526.15,526.55,521.64,521.93,13616.0,526.15,526.55,521.64,521.93,13616.0
2020-02-07 09:35:00,522.02,523.86,521.34,523.29,11793.0,522.02,523.86,521.34,523.29,11793.0
2020-02-07 09:40:00,523.43,524.2,523.37,524.15,2632.0,523.43,524.2,523.37,524.15,2632.0
2020-02-07 09:45:00,524.01,526.39,523.94,525.95,5036.0,524.01,526.39,523.94,525.95,5036.0
2020-02-07 09:50:00,525.76,525.78,524.93,525.34,2383.0,525.76,525.78,524.93,525.34,2383.0
2020-02-07 09:55:00,525.02,525.32,524.81,524.81,1447.0,525.02,525.32,524.81,524.81,1447.0
2020-02-07 10:00:00,524.55,525.51,524.55,525.4,1400.0,524.55,525.51,524.55,525.4,1400.0
2020-02-07 10:05:00,525.73,525.78,524.18,524.79,5551.0,525.73,525.78,524.18,524.79,5551.0
2020-02-07 10:10:00,524.68,524.68,524.16,524.18,2504.0,524.68,524.68,524.16,524.18,2504.0
2020-02-07 10:15:00,523.57,524.25,523.2,523.32,2337.0,523.57,524.25,523.2,523.32,2337.0
2020-02-07 10:20:00,523.57,523.82,523.31,523.35,2583.0,523.57,523.82,523.31,523.35,2583.0
2020-02-07 10:25:00,523.58,523.58,522.91,523.18,2773.0,523.58,523.58,522.91,523.18,2773.0
2020-02-07 10:30:00,523.37,523.78,523.2,523.62,2810.0,523.37,523.78,523.2,523.62,2810.0
2020-02-07 10:35:00,523.61,523.97,523.44,523.96,4882.0,523.61,523.97,523.44,523.96,4882.0
2020-02-07 10:40:00,523.96,524.22,523.93,523.97,4804.0,523.96,524.22,523.93,523.97,4804.0
2020-02-07 10:45:00,524.22,524.32,523.77,524.22,4711.0,524.22,524.32,523.77,524.22,4711.0
2020-02-07 10:50:00,524.15,524.32,523.91,524.3,3975.0,524.15,524.32,523.91,524.3,3975.0
2020-02-07 10:55:00,524.28,524.32,524.12,524.26,3785.0,524.28,524.32,524.12,524.26,3785.0
2020-02-07 11:00:00,524.21,524.32,523.94,523.97,2629.0,524.21,524.32,523.94,523.97,2629.0
2020-02-07 11:05:00,524.01,524.53,524.01,524.52,919.0,524.01,524.53,524.01,524.52,919.0
2020-02-07 11:10:00,524.47,524.73,524.14,524.54,3449.0,524.47,524.73,524.14,524.54,3449.0
2020-02-07 11:15:00,524.51,524.74,524.47,524.47,1334.0,524.51,524.74,524.47,524.47,1334.0
2020-02-07 11:20:00,524.57,524.93,524.55,524.56,2500.0,524.57,524.93,524.55,524.56,2500.0
2020-02-07 11:25:00,524.71,524.73,523.92,524.01,3751.0,524.71,524.73,523.92,524.01,3751.0
2020-02-07 11:30:00,524.13,524.55,524.13,524.36,3442.0,524.13,524.55,524.13,524.36,3442.0
2020-02-07 11:35:00,524.42,524.45,524.35,524.35,300.0,524.42,524.45,524.35,524.35,300.0
2020-02-07 11:40:00,524.21,524.55,524.07,524.49,8085.0,524.21,524.55,524.07,524.49,8085.0
2020-02-07 11:45:00,524.49,525.09,524.36,525.09,11015.0,524.49,525.09,524.36,525.09,11015.0
2020-02-07 11:50:00,525.04,525.61,525.03,525.61,2961.0,525.04,525.61,525.03,525.61,2961.0
2020-02-07 11:55:00,525.61,525.85,525.45,525.85,2015.0,525.61,525.85,525.45,525.85,2015.0
2020-02-07 12:00:00,525.88,525.92,525.71,525.82,2900.0,525.88,525.92,525.71,525.82,2900.0
2020-02-07 12:05:00,525.78,525.8,525.49,525.74,5281.0,525.78,525.8,525.49,525.74,5281.0
2020-02-07 12:10:00,525.5,525.62,524.89,525.11,1956.0,525.5,525.62,524.89,525.11,1956.0
2020-02-07 12:15:00,525.18,525.52,525.18,525.52,1728.0,525.18,525.52,525.18,525.52,1728.0
2020-02-07 12:20:00,525.4,525.46,525.25,525.41,1300.0,525.4,525.46,525.25,525.41,1300.0
2020-02-07 12:25:00,525.4,525.64,525.4,525.64,1900.0,525.4,525.64,525.4,525.64,1900.0
2020-02-07 12:30:00,525.54,525.54,525.22,525.23,1874.0,525.54,525.54,525.22,525.23,1874.0
2020-02-07 12:35:00,525.26,525.27,524.57,524.96,9995.0,525.26,525.27,524.57,524.96,9995.0
2020-02-07 12:40:00,524.95,525.09,524.86,525.09,1105.0,524.95,525.09,524.86,525.09,1105.0
2020-02-07 12:45:00,524.96,525.11,524.96,525.02,1901.0,524.96,525.11,524.96,525.02,1901.0
2020-02-07 12:50:00,525.01,525.24,525.0,525.23,3200.0,525.01,525.24,525.0,525.23,3200.0
2020-02-07 12:55:00,525.23,525.44,525.23,525.38,2200.0,525.23,525.44,525.23,525.38,2200.0
2020-02-07 13:00:00,525.33,525.4,525.18,525.4,1700.0,525.33,525.4,525.18,525.4,1700.0
2020-02-07 13:05:00,525.37,525.45,525.11,525.3,3826.0,525.37,525.45,525.11,525.3,3826.0
2020-02-07 13:10:00,525.35,525.45,525.35,525.44,1200.0,525.35,525.45,525.35,525.44,1200.0
2020-02-07 13:15:00,525.44,525.45,525.09,525.44,4800.0,525.44,525.45,525.09,525.44,4800.0
2020-02-07 13:20:00,525.38,525.45,525.25,525.34,10075.0,525.38,525.45,525.25,525.34,10075.0
2020-02-07 13:25:00,525.33,525.39,525.13,525.18,5845.0,525.33,525.39,525.13,525.18,5845.0
2020-02-07 13:30:00,525.19,525.3,524.65,524.65,9268.0,525.19,525.3,524.65,524.65,9268.0
2020-02-07 13:35:00,524.75,525.21,524.75,525.1,3250.0,524.75,525.21,524.75,525.1,3250.0
2020-02-07 13:40:00,525.07,525.07,524.89,525.03,2704.0,525.07,525.07,524.89,525.03,2704.0
2020-02-07 13:45:00,525.08,525.08,524.8,524.99,5106.0,525.08,525.08,524.8,524.99,5106.0
2020-02-07 13:50:00,525.05,525.15,524.89,525.15,700.0,525.05,525.15,524.89,525.15,700.0
2020-02-07 13:55:00,525.15,525.17,524.92,525.09,2331.0,525.15,525.17,524.92,525.09,2331.0
2020-02-07 14:00:00,525.09,525.42,524.92,525.42,4357.0,525.09,525.42,524.92,525.42,4357.0
2020-02-07 14:05:00,525.3,525.45,525.01,525.01,5553.0,525.3,525.45,525.01,525.01,5553.0
2020-02-07 14:10:00,525.18,525.32,524.96,525.12,3967.0,525.18,525.32,524.96,525.12,3967.0
2020-02-07 14:15:00,525.13,525.27,525.05,525.25,2066.0,525.13,525.27,525.05,525.25,2066.0
2020-02-07 14:20:00,525.23,525.55,525.17,525.41,5082.0,525.23,525.55,525.17,525.41,5082.0
2020-02-07 14:25:00,525.39,525.5,525.17,525.2,2598.0,525.39,525.5,525.17,525.2,2598.0
2020-02-07 14:30:00,525.21,525.45,525.19,525.4,1619.0,525.21,525.45,525.19,525.4,1619.0
2020-02-07 14:35:00,525.28,525.5,525.28,525.5,8705.0,525.28,525.5,525.28,525.5,8705.0
2020-02-07 14:40:00,525.46,525.65,525.45,525.65,26658.0,525.46,525.65,525.45,525.65,26658.0
2020-02-07 14:45:00,525.62,525.65,525.39,525.48,10216.0,525.62,525.65,525.39,525.48,10216.0
2020-02-07 14:50:00,525.48,525.48,525.26,525.38,5833.0,525.48,525.48,525.26,525.38,5833.0
2020-02-07 14:55:00,525.32,525.65,525.26,525.61,5733.0,525.32,525.65,525.26,525.61,5733.0
2020-02-07 15:00:00,525.51,525.65,525.34,525.57,4632.0,525.51,525.65,525.34,525.57,4632.0
2020-02-07 15:05:00,525.48,525.65,525.47,525.63,3269.0,525.48,525.65,525.47,525.63,3269.0
2020-02-07 15:10:00,525.53,525.65,525.47,525.65,5281.0,525.53,525.65,525.47,525.65,5281.0
2020-02-07 15:15:00,525.65,525.65,525.38,525.38,7373.0,525.65,525.65,525.38,525.38,7373.0
2020-02-07 15:20:00,525.51,525.59,525.36,525.56,5100.0,525.51,525.59,525.36,525.56,5100.0
2020-02-07 15:25:00,525.57,525.63,525.42,525.57,7341.0,525.57,525.63,525.42,525.57,7341.0
2020-02-07 15:30:00,525.63,525.63,525.39,525.62,5394.0,525.63,525.63,525.39,525.62,5394.0
2020-02-07 15:35:00,525.62,525.63,525.25,525.53,6221.0,525.62,525.63,525.25,525.53,6221.0
2020-02-07 15:40:00,525.63,525.63,525.4,525.63,8514.0,525.63,525.63,525.4,525.63,8514.0
2020-02-07 15:45:00,525.55,525.63,525.32,525.39,19737.0,525.55,525.63,525.32,525.39,19737.0
2020-02-07 15:50:00,525.45,525.63,525.02,525.43,16869.0,525.45,525.63,525.02,525.43,16869.0
2020-02-07 15:55:00,525.21,525.63,524.98,525.18,27914.0,525.21,525.63,524.98,525.18,27914.0
2020-02-10 09:30:00,525.75,526.55,524.42,526.12,42354.0,525.75,526.55,524.42,526.12,42354.0
2020-02-10 09:35:00,525.68,526.53,525.35,525.84,3033.0,525.68,526.53,525.35,525.84,3033.0
2020-02-10 09:40:00,525.87,527.0,525.77,526.84,6675.0,525.87,527.0,525.77,526.84,6675.0
2020-02-10 09:45:00,527.11,527.74,525.89,527.3,5964.0,527.11,527.74,525.89,527.3,5964.0
2020-02-10 09:50:00,527.58,527.85,526.89,527.82,9528.0,527.58,527.85,526.89,527.82,9528.0
2020-02-10 09:55:00,527.56,528.45,527.14,528.35,16061.0,527.56,528.45,527.14,528.35,16061.0
2020-02-10 10:00:00,528.36,528.73,527.73,528.56,4727.0,528.36,528.73,527.73,528.56,4727.0
2020-02-10 10:05:00,528.53,528.9,527.9,528.65,7531.0,528.53,528.9,527.9,528.65,7531.0
2020-02-10 10:10:00,528.45,528.73,527.81,528.05,5987.0,528.45,528.73,527.81,528.05,5987.0
2020-02-10 10:15:00,528.24,528.64,527.98,528.5,1622.0,528.24,528.64,527.98,528.5,1622.0
2020-02-10 10:20:00,528.62,528.7,528.54,528.66,3960.0,528.62,528.7,528.54,528.66,3960.0
2020-02-10 10:25:00,528.7,529.14,527.98,527.98,16670.0,528.7,529.14,527.98,527.98,16670.0
2020-02-10 10:30:00,528.17,528.9,527.67,527.75,13082.0,528.17,528.9,527.67,527.75,13082.0
2020-02-10 10:35:00,527.55,528.57,527.55,528.53,1606.0,527.55,528.57,527.55,528.53,1606.0
2020-02-10 10:40:00,528.83,528.84,528.27,528.34,2900.0,528.83,528.84,528.27,528.34,2900.0
2020-02-10 10:45:00,528.51,529.35,528.38,529.0,8589.0,528.51,529.35,528.38,529.0,8589.0
2020-02-10 10:50:00,529.07,529.3,528.42,528.84,11613.0,529.07,529.3,528.42,528.84,11613.0
2020-02-10 10:55:00,529.01,529.2,528.79,528.8,2403.0,529.01,529.2,528.79,528.8,2403.0
2020-02-10 11:00:00,528.79,529.45,528.66,529.43,2100.0,528.79,529.45,528.66,529.43,2100.0
2020-02-10 11:05:00,529.45,529.45,528.61,529.01,5889.0,529.45,529.45,528.61,529.01,5889.0
2020-02-10 11:10:00,529.23,529.45,529.03,529.29,6416.0,529.23,529.45,529.03,529.29,6416.0
2020-02-10 11:15:00,529.34,529.49,529.14,529.14,12774.0,529.34,529.49,529.14,529.14,12774.0
2020-02-10 11:20:00,529.3,529.42,528.7,528.72,7090.0,529.3,529.42,528.7,528.72,7090.0
2020-02-10 11:25:00,528.82,528.82,528.33,528.63,5300.0,528.82,528.82,528.33,528.63,5300.0
2020-02-10 11:30:00,528.8,529.93,528.76,529.87,14077.0,528.8,529.93,528.76,529.87,14077.0
2020-02-10 11:35:00,529.69,529.83,528.99,529.35,5574.0,529.69,529.83,528.99,529.35,5574.0
2020-02-10 11:40:00,529.43,529.8,529.19,529.61,5696.0,529.43,529.8,529.19,529.61,5696.0
2020-02-10 11:45:00,529.6,529.95,529.6,529.75,7932.0,529.6,529.95,529.6,529.75,7932.0
2020-02-10 11:50:00,529.68,530.0,529.55,529.67,5922.0,529.68,530.0,529.55,529.67,5922.0
2020-02-10 11:55:00,529.74,529.95,529.65,529.65,11593.0,529.74,529.95,529.65,529.65,11593.0
2020-02-10 12:00:00,529.65,529.66,528.96,528.96,2200.0,529.65,529.66,528.96,528.96,2200.0
2020-02-10 12:05:00,529.12,529.81,529.08,529.75,2004.0,529.12,529.81,529.08,529.75,2004.0
2020-02-10 12:10:00,529.65,529.95,529.46,529.82,4206.0,529.65,529.95,529.46,529.82,4206.0
2020-02-10 12:15:00,529.82,530.0,529.6,529.6,9361.0,529.82,530.0,529.6,529.6,9361.0
2020-02-10 12:20:00,529.78,530.38,529.78,530.36,8192.0,529.78,530.38,529.78,530.36,8192.0
2020-02-10 12:25:00,530.19,530.44,529.82,530.3,3386.0,530.19,530.44,529.82,530.3,3386.0
2020-02-10 12:30:00,530.31,530.33,529.83,529.83,2348.0,530.31,530.33,529.83,529.83,2348.0
2020-02-10 12:35:00,529.72,530.18,529.58,530.0,1400.0,529.72,530.18,529.58,530.0,1400.0
2020-02-10 12:40:00,530.19,530.36,529.97,530.34,1900.0,530.19,530.36,529.97,530.34,1900.0
2020-02-10 12:45:00,530.23,530.5,530.23,530.33,4361.0,530.23,530.5,530.23,530.33,4361.0
2020-02-10 12:50:00,530.33,530.5,530.18,530.22,3270.0,530.33,530.5,530.18,530.22,3270.0
2020-02-10 12:55:00,530.34,530.34,530.33,530.33,500.0,530.34,530.34,530.33,530.33,500.0
2020-02-10 13:00:00,530.41,530.52,530.17,530.49,10683.0,530.41,530.52,530.17,530.49,10683.0
2020-02-10 13:05:00,530.5,530.9,530.46,530.65,19736.0,530.5,530.9,530.46,530.65,19736.0
2020-02-10 13:10:00,530.69,531.5,530.69,531.21,14078.0,530.69,531.5,530.69,531.21,14078.0
2020-02-10 13:15:00,531.13,531.32,531.06,531.06,3906.0,531.13,531.32,531.06,531.06,3906.0
2020-02-10 13:20:00,530.88,531.2,530.85,530.95,3539.0,530.88,531.2,530.85,530.95,3539.0
2020-02-10 13:25:00,531.01,531.2,531.01,531.2,2200.0,531.01,531.2,531.01,531.2,2200.0
2020-02-10 13:30:00,531.19,531.25,530.9,531.25,4840.0,531.19,531.25,530.9,531.25,4840.0
2020-02-10 13:35:00,531.17,531.25,530.89,530.89,4584.0,531.17,531.25,530.89,530.89,4584.0
2020-02-10 13:40:00,531.07,531.25,530.68,530.89,3589.0,531.07,531.25,530.68,530.89,3589.0
2020-02-10 13:45:00,530.92,531.25,530.91,531.12,2314.0,530.92,531.25,530.91,531.12,2314.0
2020-02-10 13:50:00,531.12,531.19,531.0,531.0,3700.0,531.12,531.19,531.0,531.0,3700.0
2020-02-10 13:55:00,531.01,531.25,531.01,531.23,6063.0,531.01,531.25,531.01,531.23,6063.0
2020-02-10 14:00:00,531.15,531.15,531.0,531.02,1525.0,531.15,531.15,531.0,531.02,1525.0
2020-02-10 14:05:00,530.94,530.96,530.32,530.49,2370.0,530.94,530.96,530.32,530.49,2370.0
2020-02-10 14:10:00,530.55,530.79,530.55,530.74,1089.0,530.55,530.79,530.55,530.74,1089.0
2020-02-10 14:15:00,530.69,531.04,530.59,530.88,3776.0,530.69,531.04,530.59,530.88,3776.0
2020-02-10 14:20:00,530.9,531.2,530.9,531.2,2594.0,530.9,531.2,530.9,531.2,2594.0
2020-02-10 14:25:00,531.2,531.2,530.92,530.98,3001.0,531.2,531.2,530.92,530.98,3001.0
2020-02-10 14:30:00,530.89,530.95,530.77,530.95,2614.0,530.89,530.95,530.77,530.95,2614.0
2020-02-10 14:35:00,530.83,530.89,530.67,530.89,1500.0,530.83,530.89,530.67,530.89,1500.0
2020-02-10 14:40:00,530.85,530.95,530.81,530.86,5982.0,530.85,530.95,530.81,530.86,5982.0
2020-02-10 14:45:00,530.76,530.95,530.76,530.95,3200.0,530.76,530.95,530.76,530.95,3200.0
2020-02-10 14:50:00,531.0,531.0,530.69,531.0,5335.0,531.0,531.0,530.69,531.0,5335.0
2020-02-10 14:55:00,530.9,531.0,530.81,531.0,7300.0,530.9,531.0,530.81,531.0,7300.0
2020-02-10 15:00:00,530.99,531.35,530.99,531.34,16453.0,530.99,531.35,530.99,531.34,16453.0
2020-02-10 15:05:00,531.34,531.47,530.85,531.32,9315.0,531.34,531.47,530.85,531.32,9315.0
2020-02-10 15:10:00,531.33,531.75,531.33,531.54,6826.0,531.33,531.75,531.33,531.54,6826.0
2020-02-10 15:15:00,531.69,531.75,531.11,531.11,6974.0,531.69,531.75,531.11,531.11,6974.0
2020-02-10 15:20:00,530.85,531.24,530.85,531.0,5519.0,530.85,531.24,530.85,531.0,5519.0
2020-02-10 15:25:00,530.86,531.0,530.27,530.34,5438.0,530.86,531.0,530.27,530.34,5438.0
2020-02-10 15:30:00,530.45,530.59,529.99,530.13,6549.0,530.45,530.59,529.99,530.13,6549.0
2020-02-10 15:35:00,530.2,530.2,529.75,529.75,9261.0,530.2,530.2,529.75,529.75,9261.0
2020-02-10 15:40:00,529.77,529.92,529.7,529.84,10290.0,529.77,529.92,529.7,529.84,10290.0
2020-02-10 15:45:00,529.78,530.2,529.45,529.48,10586.0,529.78,530.2,529.45,529.48,10586.0
2020-02-10 15:50:00,529.99,530.87,529.68,530.55,38564.0,529.99,530.87,529.68,530.55,38564.0
2020-02-10 15:55:00,530.61,530.75,529.83,530.15,47353.0,530.61,530.75,529.83,530.15,47353.0
2020-02-11 09:30:00,531.42,531.75,528.03,529.15,29631.0,531.42,531.75,528.03,529.15,29631.0
2020-02-11 09:35:00,528.37,529.52,525.93,526.87,23730.0,528.37,529.52,525.93,526.87,23730.0
2020-02-11 09:40:00,527.96,527.96,524.01,525.48,24487.0,527.96,527.96,524.01,525.48,24487.0
2020-02-11 09:45:00,525.22,526.78,524.65,526.01,7893.0,525.22,526.78,524.65,526.01,7893.0
2020-02-11 09:50:00,526.04,526.68,525.36,525.52,6764.0,526.04,526.68,525.36,525.52,6764.0
2020-02-11 09:55:00,526.0,526.55,525.43,525.98,9460.0,526.0,526.55,525.43,525.98,9460.0
2020-02-11 10:00:00,525.95,526.89,525.2,525.72,12971.0,525.95,526.89,525.2,525.72,12971.0
2020-02-11 10:05:00,525.54,526.9,524.79,526.38,8531.0,525.54,526.9,524.79,526.38,8531.0
2020-02-11 10:10:00,527.18,528.47,526.64,527.84,5921.0,527.18,528.47,526.64,527.84,5921.0
2020-02-11 10:15:00,528.29,528.78,527.39,527.58,4450.0,528.29,528.78,527.39,527.58,4450.0
2020-02-11 10:20:00,528.5,529.76,528.27,529.38,6738.0,528.5,529.76,528.27,529.38,6738.0
2020-02-11 10:25:00,529.39,529.51,528.67,529.07,7134.0,529.39,529.51,528.67,529.07,7134.0
2020-02-11 10:30:00,529.01,529.02,527.84,527.85,2356.0,529.01,529.02,527.84,527.85,2356.0
2020-02-11 10:35:00,528.4,528.75,527.81,528.38,4401.0,528.4,528.75,527.81,528.38,4401.0
2020-02-11 10:40:00,528.6,529.42,528.46,529.01,4862.0,528.6,529.42,528.46,529.01,4862.0
2020-02-11 10:45:00,529.01,530.44,528.97,529.96,14765.0,529.01,530.44,528.97,529.96,14765.0
2020-02-11 10:50:00,529.96,530.07,529.38,529.38,8489.0,529.96,530.07,529.38,529.38,8489.0
2020-02-11 10:55:00,529.29,529.72,529.03,529.63,5411.0,529.29,529.72,529.03,529.63,5411.0
2020-02-11 11:00:00,529.48,530.69,529.48,530.57,5700.0,529.48,530.69,529.48,530.57,5700.0
2020-02-11 11:05:00,530.58,530.85,530.14,530.49,9253.0,530.58,530.85,530.14,530.49,9253.0
2020-02-11 11:10:00,530.73,530.85,529.87,530.56,7172.0,530.73,530.85,529.87,530.56,7172.0
2020-02-11 11:15:00,530.5,530.95,530.5,530.72,7674.0,530.5,530.95,530.5,530.72,7674.0
2020-02-11 11:20:00,530.9,530.9,530.3,530.82,3326.0,530.9,530.9,530.3,530.82,3326.0
2020-02-11 11:25:00,530.7,531.62,530.63,531.62,11567.0,530.7,531.62,530.63,531.62,11567.0
2020-02-11 11:30:00,531.34,531.47,530.68,531.17,7286.0,531.34,531.47,530.68,531.17,7286.0
2020-02-11 11:35:00,531.0,531.44,530.66,531.18,4920.0,531.0,531.44,530.66,531.18,4920.0
2020-02-11 11:40:00,531.21,531.43,530.87,531.02,10019.0,531.21,531.43,530.87,531.02,10019.0
2020-02-11 11:45:00,531.04,531.37,530.89,530.9,10830.0,531.04,531.37,530.89,530.9,10830.0
2020-02-11 11:50:00,530.96,531.01,530.69,530.78,5200.0,530.96,531.01,530.69,530.78,5200.0
2020-02-11 11:55:00,530.84,531.19,530.75,531.0,3747.0,530.84,531.19,530.75,531.0,3747.0
2020-02-11 12:00:00,531.1,531.1,530.78,530.78,5743.0,531.1,531.1,530.78,530.78,5743.0
2020-02-11 12:05:00,530.19,530.19,529.76,529.8,2269.0,530.19,530.19,529.76,529.8,2269.0
2020-02-11 12:10:00,529.88,530.21,529.64,530.05,2865.0,529.88,530.21,529.64,530.05,2865.0
2020-02-11 12:15:00,530.06,530.66,530.05,530.47,1300.0,530.06,530.66,530.05,530.47,1300.0
2020-02-11 12:20:00,530.66,530.95,530.35,530.93,1963.0,530.66,530.95,530.35,530.93,1963.0
2020-02-11 12:25:00,531.1,531.27,531.01,531.02,4245.0,531.1,531.27,531.01,531.02,4245.0
2020-02-11 12:30:00,531.1,531.4,530.96,531.25,2122.0,531.1,531.4,530.96,531.25,2122.0
2020-02-11 12:35:00,531.29,531.44,531.22,531.39,1600.0,531.29,531.44,531.22,531.39,1600.0
2020-02-11 12:40:00,531.44,531.44,530.84,531.1,4706.0,531.44,531.44,530.84,531.1,4706.0
2020-02-11 12:45:00,531.1,531.44,531.1,531.37,7284.0,531.1,531.44,531.1,531.37,7284.0
2020-02-11 12:50:00,531.36,531.42,531.16,531.42,2143.0,531.36,531.42,531.16,531.42,2143.0
2020-02-11 12:55:00,531.42,531.44,531.35,531.44,4259.0,531.42,531.44,531.35,531.44,4259.0
2020-02-11 13:00:00,531.37,531.85,531.37,531.85,3267.0,531.37,531.85,531.37,531.85,3267.0
2020-02-11 13:05:00,531.81,531.85,531.58,531.72,6103.0,531.81,531.85,531.58,531.72,6103.0
2020-02-11 13:10:00,531.75,531.92,531.74,531.78,3313.0,531.75,531.92,531.74,531.78,3313.0
2020-02-11 13:15:00,531.86,532.15,531.86,531.97,6947.0,531.86,532.15,531.86,531.97,6947.0
2020-02-11 13:20:00,531.93,532.04,531.64,531.7,1177.0,531.93,532.04,531.64,531.7,1177.0
2020-02-11 13:25:00,531.68,531.85,531.68,531.85,2520.0,531.68,531.85,531.68,531.85,2520.0
2020-02-11 13:30:00,531.75,531.85,531.65,531.65,8336.0,531.75,531.85,531.65,531.65,8336.0
2020-02-11 13:35:00,531.7,532.0,531.7,531.9,3932.0,531.7,532.0,531.7,531.9,3932.0
2020-02-11 13:40:00,532.0,532.05,531.92,532.05,4631.0,532.0,532.05,531.92,532.05,4631.0
2020-02-11 13:45:00,532.05,532.3,531.92,532.13,9862.0,532.05,532.3,531.92,532.13,9862.0
2020-02-11 13:50:00,532.28,532.3,531.79,531.79,2400.0,532.28,532.3,531.79,531.79,2400.0
2020-02-11 13:55:00,531.66,532.3,531.66,532.12,2618.0,531.66,532.3,531.66,532.12,2618.0
2020-02-11 14:00:00,532.11,532.3,531.79,531.8,2940.0,532.11,532.3,531.79,531.8,2940.0
2020-02-11 14:05:00,531.81,531.82,531.36,531.76,3165.0,531.81,531.82,531.36,531.76,3165.0
2020-02-11 14:10:00,531.63,532.1,531.23,531.23,2900.0,531.63,532.1,531.23,531.23,2900.0
2020-02-11 14:15:00,531.26,531.71,531.14,531.62,4300.0,531.26,531.71,531.14,531.62,4300.0
2020-02-11 14:20:00,531.63,531.95,531.21,531.82,7739.0,531.63,531.95,531.21,531.82,7739.0
2020-02-11 14:25:00,531.79,531.95,531.77,531.95,13828.0,531.79,531.95,531.77,531.95,13828.0
2020-02-11 14:30:00,532.19,532.3,532.06,532.3,3160.0,532.19,532.3,532.06,532.3,3160.0
2020-02-11 14:35:00,532.25,532.3,531.96,531.98,4041.0,532.25,532.3,531.96,531.98,4041.0
2020-02-11 14:40:00,531.98,532.19,531.71,532.13,8192.0,531.98,532.19,531.71,532.13,8192.0
2020-02-11 14:45:00,532.03,532.15,531.71,532.14,3361.0,532.03,532.15,531.71,532.14,3361.0
2020-02-11 14:50:00,532.19,532.3,531.89,532.13,7428.0,532.19,532.3,531.89,532.13,7428.0
2020-02-11 14:55:00,532.19,532.3,531.99,532.12,8934.0,532.19,532.3,531.99,532.12,8934.0
2020-02-11 15:00:00,532.1,532.3,531.54,531.8,6890.0,532.1,532.3,531.54,531.8,6890.0
2020-02-11 15:05:00,531.95,532.3,531.63,531.75,4927.0,531.95,532.3,531.63,531.75,4927.0
2020-02-11 15:10:00,531.76,531.84,531.41,531.46,4200.0,531.76,531.84,531.41,531.46,4200.0
2020-02-11 15:15:00,531.44,531.65,530.85,530.85,11131.0,531.44,531.65,530.85,530.85,11131.0
2020-02-11 15:20:00,530.93,531.36,530.89,531.36,5867.0,530.93,531.36,530.89,531.36,5867.0
2020-02-11 15:25:00,531.38,531.6,531.14,531.32,7956.0,531.38,531.6,531.14,531.32,7956.0
2020-02-11 15:30:00,531.3,531.65,531.05,531.13,9496.0,531.3,531.65,531.05,531.13,9496.0
2020-02-11 15:35:00,531.18,531.65,531.16,531.35,20396.0,531.18,531.65,531.16,531.35,20396.0
2020-02-11 15:40:00,531.27,531.62,531.2,531.2,6915.0,531.27,531.62,531.2,531.2,6915.0
2020-02-11 15:45:00,531.22,531.35,530.9,531.11,8619.0,531.22,531.35,530.9,531.11,8619.0
2020-02-11 15:50:00,531.2,531.35,530.81,531.28,33637.0,531.2,531.35,530.81,531.28,33637.0
2020-02-11 15:55:00,531.24,531.24,530.72,530.93,50331.0,531.24,531.24,530.72,530.93,50331.0
2020-02-12 09:30:00,531.49,533.48,528.63,531.99,14174.0,531.49,533.48,528.63,531.99,14174.0
2020-02-12 09:35:00,531.88,532.51,530.24,531.54,1800.0,531.88,532.51,530.24,531.54,1800.0
2020-02-12 09:40:00,531.55,532.92,531.55,532.1,3901.0,531.55,532.92,531.55,532.1,3901.0
2020-02-12 09:45:00,531.59,532.73,531.59,532.18,2800.0,531.59,532.73,531.59,532.18,2800.0
2020-02-12 09:50:00,532.12,532.18,530.33,530.63,2200.0,532.12,532.18,530.33,530.63,2200.0
2020-02-12 09:55:00,530.62,531.09,530.01,530.93,3861.0,530.62,531.09,530.01,530.93,3861.0
2020-02-12 10:00:00,531.08,531.08,529.72,530.21,4810.0,531.08,531.08,529.72,530.21,4810.0
2020-02-12 10:05:00,530.4,531.21,529.97,530.8,7839.0,530.4,531.21,529.97,530.8,7839.0
2020-02-12 10:10:00,530.45,532.8,530.45,532.75,2500.0,530.45,532.8,530.45,532.75,2500.0
2020-02-12 10:15:00,532.95,533.4,532.56,533.25,5699.0,532.95,533.4,532.56,533.25,5699.0
2020-02-12 10:20:00,533.01,533.53,532.19,532.75,5344.0,533.01,533.53,532.19,532.75,5344.0
2020-02-12 10:25:00,533.05,533.99,533.04,533.57,6319.0,533.05,533.99,533.04,533.57,6319.0
2020-02-12 10:30:00,533.47,533.98,533.06,533.87,4121.0,533.47,533.98,533.06,533.87,4121.0
2020-02-12 10:35:00,534.22,534.22,532.84,533.98,6200.0,534.22,534.22,532.84,533.98,6200.0
2020-02-12 10:40:00,533.95,534.63,533.41,534.63,6830.0,533.95,534.63,533.41,534.63,6830.0
2020-02-12 10:45:00,534.65,535.41,534.33,534.76,8178.0,534.65,535.41,534.33,534.76,8178.0
2020-02-12 10:50:00,534.96,535.43,534.72,534.87,3815.0,534.96,535.43,534.72,534.87,3815.0
2020-02-12 10:55:00,535.05,535.12,533.8,534.05,10218.0,535.05,535.12,533.8,534.05,10218.0
2020-02-12 11:00:00,534.07,534.8,534.01,534.52,3900.0,534.07,534.8,534.01,534.52,3900.0
2020-02-12 11:05:00,534.51,534.83,534.47,534.49,8595.0,534.51,534.83,534.47,534.49,8595.0
2020-02-12 11:10:00,534.28,534.28,533.56,534.06,2746.0,534.28,534.28,533.56,534.06,2746.0
2020-02-12 11:15:00,534.26,534.8,534.26,534.8,7050.0,534.26,534.8,534.26,534.8,7050.0
2020-02-12 11:20:00,534.8,534.8,534.05,534.12,5134.0,534.8,534.8,534.05,534.12,5134.0
2020-02-12 11:25:00,534.27,534.8,534.2,534.67,2300.0,534.27,534.8,534.2,534.67,2300.0
2020-02-12 11:30:00,534.62,534.79,533.73,533.76,9676.0,534.62,534.79,533.73,533.76,9676.0
2020-02-12 11:35:00,533.79,534.24,533.65,534.24,3500.0,533.79,534.24,533.65,534.24,3500.0
2020-02-12 11:40:00,534.4,534.41,533.98,534.14,3115.0,534.4,534.41,533.98,534.14,3115.0
2020-02-12 11:45:00,534.13,534.13,533.77,533.88,2100.0,534.13,534.13,533.77,533.88,2100.0
2020-02-12 11:50:00,534.08,534.37,533.78,534.01,3724.0,534.08,534.37,533.78,534.01,3724.0
2020-02-12 11:55:00,534.09,534.43,533.39,534.02,2700.0,534.09,534.43,533.39,534.02,2700.0
2020-02-12 12:00:00,534.06,534.06,533.37,533.4,1800.0,534.06,534.06,533.37,533.4,1800.0
2020-02-12 12:05:00,533.64,534.22,533.61,533.61,4184.0,533.64,534.22,533.61,533.61,4184.0
2020-02-12 12:10:00,533.56,533.65,533.4,533.55,1937.0,533.56,533.65,533.4,533.55,1937.0
2020-02-12 12:15:00,533.53,533.86,533.53,533.84,1000.0,533.53,533.86,533.53,533.84,1000.0
2020-02-12 12:20:00,534.07,534.07,533.58,533.76,4930.0,534.07,534.07,533.58,533.76,4930.0
2020-02-12 12:25:00,533.91,534.17,533.79,534.0,5593.0,533.91,534.17,533.79,534.0,5593.0
2020-02-12 12:30:00,533.87,534.1,533.57,533.8,5981.0,533.87,534.1,533.57,533.8,5981.0
2020-02-12 12:35:00,534.05,534.13,533.79,533.93,4700.0,534.05,534.13,533.79,533.93,4700.0
2020-02-12 12:40:00,533.94,533.94,533.53,533.86,3700.0,533.94,533.94,533.53,533.86,3700.0
2020-02-12 12:45:00,533.86,534.06,533.78,533.88,1200.0,533.86,534.06,533.78,533.88,1200.0
2020-02-12 12:50:00,533.85,533.92,533.48,533.59,3400.0,533.85,533.92,533.48,533.59,3400.0
2020-02-12 12:55:00,533.49,533.54,532.1,532.67,6961.0,533.49,533.54,532.1,532.67,6961.0
2020-02-12 13:00:00,532.81,533.45,532.63,532.63,2100.0,532.81,533.45,532.63,532.63,2100.0
2020-02-12 13:05:00,532.61,533.12,532.55,533.04,1900.0,532.61,533.12,532.55,533.04,1900.0
2020-02-12 13:10:00,532.76,533.1,532.44,532.59,3480.0,532.76,533.1,532.44,532.59,3480.0
2020-02-12 13:15:00,532.69,532.82,532.66,532.66,3267.0,532.69,532.82,532.66,532.66,3267.0
2020-02-12 13:20:00,532.79,533.01,532.71,532.99,2600.0,532.79,533.01,532.71,532.99,2600.0
2020-02-12 13:25:00,532.81,533.42,532.81,533.4,8420.0,532.81,533.42,532.81,533.4,8420.0
2020-02-12 13:30:00,533.57,533.6,533.31,533.51,2900.0,533.57,533.6,533.31,533.51,2900.0
2020-02-12 13:35:00,533.6,533.91,533.35,533.91,3600.0,533.6,533.91,533.35,533.91,3600.0
2020-02-12 13:40:00,533.77,533.95,533.72,533.88,3100.0,533.77,533.95,533.72,533.88,3100.0
2020-02-12 13:45:00,533.88,533.95,533.72,533.85,1100.0,533.88,533.95,533.72,533.85,1100.0
2020-02-12 13:50:00,533.82,533.95,533.61,533.9,12610.0,533.82,533.95,533.61,533.9,12610.0
2020-02-12 13:55:00,533.85,534.12,533.85,534.12,4430.0,533.85,534.12,533.85,534.12,4430.0
2020-02-12 14:00:00,534.0,534.27,533.97,534.08,1900.0,534.0,534.27,533.97,534.08,1900.0
2020-02-12 14:05:00,534.01,534.3,534.01,534.25,1700.0,534.01,534.3,534.01,534.25,1700.0
2020-02-12 14:10:00,534.3,534.3,534.14,534.19,5832.0,534.3,534.3,534.14,534.19,5832.0
2020-02-12 14:15:00,534.23,534.23,533.99,534.12,1627.0,534.23,534.23,533.99,534.12,1627.0
2020-02-12 14:20:00,534.08,534.3,534.05,534.18,2648.0,534.08,534.3,534.05,534.18,2648.0
2020-02-12 14:25:00,534.0,534.13,533.91,534.0,1200.0,534.0,534.13,533.91,534.0,1200.0
2020-02-12 14:30:00,534.06,534.3,533.92,534.2,2086.0,534.06,534.3,533.92,534.2,2086.0
2020-02-12 14:35:00,534.25,534.3,533.89,534.28,2300.0,534.25,534.3,533.89,534.28,2300.0
2020-02-12 14:40:00,534.08,534.26,534.0,534.26,1800.0,534.08,534.26,534.0,534.26,1800.0
2020-02-12 14:45:00,534.28,534.35,533.94,534.04,4800.0,534.28,534.35,533.94,534.04,4800.0
2020-02-12 14:50:00,534.28,534.35,534.08,534.18,2285.0,534.28,534.35,534.08,534.18,2285.0
2020-02-12 14:55:00,534.11,534.29,534.07,534.16,1189.0,534.11,534.29,534.07,534.16,1189.0
2020-02-12 15:00:00,534.11,534.35,533.69,534.35,6245.0,534.11,534.35,533.69,534.35,6245.0
2020-02-12 15:05:00,534.09,534.24,534.06,534.24,1851.0,534.09,534.24,534.06,534.24,1851.0
2020-02-12 15:10:00,534.1,534.24,533.77,534.13,2789.0,534.1,534.24,533.77,534.13,2789.0
2020-02-12 15:15:00,534.23,534.28,534.0,534.01,9300.0,534.23,534.28,534.0,534.01,9300.0
2020-02-12 15:20:00,534.11,534.35,534.11,534.21,3703.0,534.11,534.35,534.11,534.21,3703.0
2020-02-12 15:25:00,534.19,534.35,534.12,534.3,4064.0,534.19,534.35,534.12,534.3,4064.0
2020-02-12 15:30:00,534.17,534.24,533.73,534.19,3203.0,534.17,534.24,533.73,534.19,3203.0
2020-02-12 15:35:00,534.07,534.35,533.79,534.12,7074.0,534.07,534.35,533.79,534.12,7074.0
2020-02-12 15:40:00,534.16,534.16,533.84,534.06,6956.0,534.16,534.16,533.84,534.06,6956.0
2020-02-12 15:45:00,533.89,534.07,533.66,533.75,10261.0,533.89,534.07,533.66,533.75,10261.0
2020-02-12 15:50:00,533.92,533.98,533.13,533.54,24906.0,533.92,533.98,533.13,533.54,24906.0
2020-02-12 15:55:00,533.68,534.25,533.42,533.96,55910.0,533.68,534.25,533.42,533.96,55910.0
2020-02-13 09:30:00,534.12,534.8,533.39,533.67,12304.0,534.12,534.8,533.39,533.67,12304.0
2020-02-13 09:35:00,534.72,534.8,533.52,534.14,7431.0,534.72,534.8,533.52,534.14,7431.0
2020-02-13 09:40:00,534.66,534.8,533.73,533.75,4484.0,534.66,534.8,533.73,533.75,4484.0
2020-02-13 09:45:00,533.5,533.98,533.08,533.37,1149.0,533.5,533.98,533.08,533.37,1149.0
2020-02-13 09:50:00,533.26,534.77,533.09,534.13,5970.0,533.26,534.77,533.09,534.13,5970.0
2020-02-13 09:55:00,534.39,534.69,533.26,533.26,2987.0,534.39,534.69,533.26,533.26,2987.0
2020-02-13 10:00:00,533.63,533.64,532.55,533.13,6086.0,533.63,533.64,532.55,533.13,6086.0
2020-02-13 10:05:00,533.49,534.0,533.06,533.21,2200.0,533.49,534.0,533.06,533.21,2200.0
2020-02-13 10:10:00,533.44,534.01,533.09,533.51,6775.0,533.44,534.01,533.09,533.51,6775.0
2020-02-13 10:15:00,533.48,534.79,533.22,534.55,12464.0,533.48,534.79,533.22,534.55,12464.0
2020-02-13 10:20:00,534.55,534.8,533.78,534.02,12344.0,534.55,534.8,533.78,534.02,12344.0
2020-02-13 10:25:00,533.87,534.32,533.64,533.89,6836.0,533.87,534.32,533.64,533.89,6836.0
2020-02-13 10:30:00,533.88,534.45,533.88,534.19,9119.0,533.88,534.45,533.88,534.19,9119.0
2020-02-13 10:35:00,534.29,535.2,534.21,534.95,9324.0,534.29,535.2,534.21,534.95,9324.0
2020-02-13 10:40:00,535.2,535.2,534.91,535.05,2309.0,535.2,535.2,534.91,535.05,2309.0
2020-02-13 10:45:00,535.19,535.35,534.94,535.34,17603.0,535.19,535.35,534.94,535.34,17603.0
2020-02-13 10:50:00,535.2,535.35,534.31,534.34,14181.0,535.2,535.35,534.31,534.34,14181.0
2020-02-13 10:55:00,534.16,534.76,534.16,534.66,4302.0,534.16,534.76,534.16,534.66,4302.0
2020-02-13 11:00:00,534.57,534.63,533.77,534.01,4300.0,534.57,534.63,533.77,534.01,4300.0
2020-02-13 11:05:00,534.11,534.15,533.76,533.77,2700.0,534.11,534.15,533.76,533.77,2700.0
2020-02-13 11:10:00,533.94,533.94,533.34,533.36,3600.0,533.94,533.94,533.34,533.36,3600.0
2020-02-13 11:15:00,533.52,533.56,532.73,532.98,5484.0,533.52,533.56,532.73,532.98,5484.0
2020-02-13 11:20:00,532.98,533.99,532.93,533.93,2700.0,532.98,533.99,532.93,533.93,2700.0
2020-02-13 11:25:00,534.09,534.1,533.35,533.5,1594.0,534.09,534.1,533.35,533.5,1594.0
2020-02-13 11:30:00,533.77,534.13,533.74,534.05,5460.0,533.77,534.13,533.74,534.05,5460.0
2020-02-13 11:35:00,534.17,534.84,534.06,534.44,4950.0,534.17,534.84,534.06,534.44,4950.0
2020-02-13 11:40:00,534.29,534.95,534.23,534.92,3452.0,534.29,534.95,534.23,534.92,3452.0
2020-02-13 11:45:00,534.72,534.95,534.72,534.95,2831.0,534.72,534.95,534.72,534.95,2831.0
2020-02-13 11:50:00,534.95,534.95,534.46,534.8,2176.0,534.95,534.95,534.46,534.8,2176.0
2020-02-13 11:55:00,534.49,534.9,534.47,534.57,2565.0,534.49,534.9,534.47,534.57,2565.0
2020-02-13 12:00:00,534.57,534.79,534.27,534.79,3020.0,534.57,534.79,534.27,534.79,3020.0
2020-02-13 12:05:00,534.94,534.95,534.76,534.76,5099.0,534.94,534.95,534.76,534.76,5099.0
2020-02-13 12:10:00,534.91,534.95,534.7,534.83,1964.0,534.91,534.95,534.7,534.83,1964.0
2020-02-13 12:15:00,534.77,534.95,534.75,534.93,800.0,534.77,534.95,534.75,534.93,800.0
2020-02-13 12:20:00,534.67,534.88,534.49,534.53,2988.0,534.67,534.88,534.49,534.53,2988.0
2020-02-13 12:25:00,534.72,534.95,534.62,534.95,700.0,534.72,534.95,534.62,534.95,700.0
2020-02-13 12:30:00,534.82,534.83,534.5,534.64,1903.0,534.82,534.83,534.5,534.64,1903.0
2020-02-13 12:35:00,534.59,534.84,534.59,534.74,300.0,534.59,534.84,534.59,534.74,300.0
2020-02-13 12:40:00,534.73,534.94,534.54,534.54,2200.0,534.73,534.94,534.54,534.54,2200.0
2020-02-13 12:45:00,534.41,534.51,533.99,534.51,1100.0,534.41,534.51,533.99,534.51,1100.0
2020-02-13 12:50:00,534.77,534.77,534.62,534.67,900.0,534.77,534.77,534.62,534.67,900.0
2020-02-13 12:55:00,534.48,534.6,534.27,534.27,10925.0,534.48,534.6,534.27,534.27,10925.0
2020-02-13 13:00:00,534.57,534.57,534.2,534.43,1083.0,534.57,534.57,534.2,534.43,1083.0
2020-02-13 13:05:00,534.1,534.34,533.99,534.34,1440.0,534.1,534.34,533.99,534.34,1440.0
2020-02-13 13:10:00,534.37,534.37,534.06,534.22,700.0,534.37,534.37,534.06,534.22,700.0
2020-02-13 13:15:00,534.1,534.13,533.92,534.13,1800.0,534.1,534.13,533.92,534.13,1800.0
2020-02-13 13:20:00,534.14,534.34,534.14,534.31,400.0,534.14,534.34,534.14,534.31,400.0
2020-02-13 13:25:00,534.23,534.51,534.23,534.51,718.0,534.23,534.51,534.23,534.51,718.0
2020-02-13 13:30:00,534.38,534.7,534.37,534.7,1416.0,534.38,534.7,534.37,534.7,1416.0
2020-02-13 13:35:00,534.63,534.82,534.47,534.8,1100.0,534.63,534.82,534.47,534.8,1100.0
2020-02-13 13:40:00,534.71,535.12,534.71,535.12,9538.0,534.71,535.12,534.71,535.12,9538.0
2020-02-13 13:45:00,535.32,535.75,535.17,535.75,1900.0,535.32,535.75,535.17,535.75,1900.0
2020-02-13 13:50:00,535.75,535.75,535.3,535.61,8963.0,535.75,535.75,535.3,535.61,8963.0
2020-02-13 13:55:00,535.74,535.84,535.46,535.73,11784.0,535.74,535.84,535.46,535.73,11784.0
2020-02-13 14:00:00,535.93,536.2,535.74,535.97,2928.0,535.93,536.2,535.74,535.97,2928.0
2020-02-13 14:05:00,536.06,536.06,535.69,535.69,1000.0,536.06,536.06,535.69,535.69,1000.0
2020-02-13 14:10:00,535.51,536.2,535.44,535.92,3035.0,535.51,536.2,535.44,535.92,3035.0
2020-02-13 14:15:00,536.05,536.24,535.78,535.78,3301.0,536.05,536.24,535.78,535.78,3301.0
2020-02-13 14:20:00,535.92,536.25,535.91,536.07,1772.0,535.92,536.25,535.91,536.07,1772.0
2020-02-13 14:25:00,536.0,536.23,536.0,536.23,799.0,536.0,536.23,536.0,536.23,799.0
2020-02-13 14:30:00,536.09,536.1,535.4,535.8,11965.0,536.09,536.1,535.4,535.8,11965.0
2020-02-13 14:35:00,535.52,535.52,535.02,535.13,2612.0,535.52,535.52,535.02,535.13,2612.0
2020-02-13 14:40:00,535.01,535.01,534.47,534.81,7132.0,535.01,535.01,534.47,534.81,7132.0
2020-02-13 14:45:00,534.84,535.65,534.84,535.61,7490.0,534.84,535.65,534.84,535.61,7490.0
2020-02-13 14:50:00,535.57,535.59,534.99,535.07,4428.0,535.57,535.59,534.99,535.07,4428.0
2020-02-13 14:55:00,535.24,535.41,535.23,535.41,800.0,535.24,535.41,535.23,535.41,800.0
2020-02-13 15:00:00,535.37,535.46,534.46,534.53,3449.0,535.37,535.46,534.46,534.53,3449.0
2020-02-13 15:05:00,534.64,535.39,534.61,535.39,1800.0,534.64,535.39,534.61,535.39,1800.0
2020-02-13 15:10:00,535.14,535.43,534.75,535.01,2978.0,535.14,535.43,534.75,535.01,2978.0
2020-02-13 15:15:00,535.03,535.28,535.03,535.24,1310.0,535.03,535.28,535.03,535.24,1310.0
2020-02-13 15:20:00,534.88,535.39,534.88,535.17,3207.0,534.88,535.39,534.88,535.17,3207.0
2020-02-13 15:25:00,535.25,535.43,534.96,535.12,2092.0,535.25,535.43,534.96,535.12,2092.0
2020-02-13 15:30:00,534.99,535.22,534.76,535.05,3061.0,534.99,535.22,534.76,535.05,3061.0
2020-02-13 15:35:00,534.97,535.41,534.84,535.14,3700.0,534.97,535.41,534.84,535.14,3700.0
2020-02-13 15:40:00,535.31,535.49,535.04,535.27,5216.0,535.31,535.49,535.04,535.27,5216.0
2020-02-13 15:45:00,535.11,535.46,534.87,535.23,5722.0,535.11,535.46,534.87,535.23,5722.0
2020-02-13 15:50:00,535.24,535.35,534.5,534.63,15216.0,535.24,535.35,534.5,534.63,15216.0
2020-02-13 15:55:00,534.49,534.77,534.34,534.64,36254.0,534.49,534.77,534.34,534.64,36254.0
2020-02-14 09:30:00,532.27,535.25,532.2,534.56,16808.0,532.27,535.25,532.2,534.56,16808.0
2020-02-14 09:35:00,535.38,536.25,534.89,536.23,5498.0,535.38,536.25,534.89,536.23,5498.0
2020-02-14 09:40:00,536.25,536.25,535.86,535.93,11111.0,536.25,536.25,535.86,535.93,11111.0
2020-02-14 09:45:00,535.73,535.92,534.45,534.5,3045.0,535.73,535.92,534.45,534.5,3045.0
2020-02-14 09:50:00,534.84,535.24,534.79,535.24,833.0,534.84,535.24,534.79,535.24,833.0
2020-02-14 09:55:00,535.18,535.18,534.7,534.71,864.0,535.18,535.18,534.7,534.71,864.0
2020-02-14 10:00:00,534.58,534.58,533.38,533.72,2500.0,534.58,534.58,533.38,533.72,2500.0
2020-02-14 10:05:00,534.02,534.58,534.01,534.42,2821.0,534.02,534.58,534.01,534.42,2821.0
2020-02-14 10:10:00,534.13,534.41,533.6,533.6,2925.0,534.13,534.41,533.6,533.6,2925.0
2020-02-14 10:15:00,533.63,533.63,532.76,532.77,2954.0,533.63,533.63,532.76,532.77,2954.0
2020-02-14 10:20:00,532.76,533.95,532.75,533.95,1961.0,532.76,533.95,532.75,533.95,1961.0
2020-02-14 10:25:00,533.97,534.56,533.56,533.56,1200.0,533.97,534.56,533.56,533.56,1200.0
2020-02-14 10:30:00,533.55,534.09,533.0,534.09,1458.0,533.55,534.09,533.0,534.09,1458.0
2020-02-14 10:35:00,533.75,533.75,532.71,532.71,1310.0,533.75,533.75,532.71,532.71,1310.0
2020-02-14 10:40:00,532.75,533.2,532.55,532.79,2844.0,532.75,533.2,532.55,532.79,2844.0
2020-02-14 10:45:00,532.8,533.36,532.72,532.72,1984.0,532.8,533.36,532.72,532.72,1984.0
2020-02-14 10:50:00,533.21,533.32,532.89,533.13,2476.0,533.21,533.32,532.89,533.13,2476.0
2020-02-14 10:55:00,532.92,533.09,532.56,532.56,4644.0,532.92,533.09,532.56,532.56,4644.0
2020-02-14 11:00:00,532.55,533.68,532.55,533.46,2900.0,532.55,533.68,532.55,533.46,2900.0
2020-02-14 11:05:00,533.56,533.56,533.49,533.49,500.0,533.56,533.56,533.49,533.49,500.0
2020-02-14 11:10:00,533.72,533.72,533.06,533.06,12994.0,533.72,533.72,533.06,533.06,12994.0
2020-02-14 11:15:00,533.2,533.79,533.2,533.22,18324.0,533.2,533.79,533.2,533.22,18324.0
2020-02-14 11:20:00,533.12,533.65,532.99,533.0,4966.0,533.12,533.65,532.99,533.0,4966.0
2020-02-14 11:25:00,533.19,533.28,532.99,533.06,1100.0,533.19,533.28,532.99,533.06,1100.0
2020-02-14 11:30:00,533.05,533.09,532.52,532.76,2740.0,533.05,533.09,532.52,532.76,2740.0
2020-02-14 11:35:00,532.67,532.91,532.64,532.72,1500.0,532.67,532.91,532.64,532.72,1500.0
2020-02-14 11:40:00,532.81,533.68,532.71,533.68,2000.0,532.81,533.68,532.71,533.68,2000.0
2020-02-14 11:45:00,533.43,533.61,533.05,533.6,1430.0,533.43,533.61,533.05,533.6,1430.0
2020-02-14 11:50:00,533.44,533.54,532.97,532.97,2424.0,533.44,533.54,532.97,532.97,2424.0
2020-02-14 11:55:00,532.89,534.37,532.89,534.19,3076.0,532.89,534.37,532.89,534.19,3076.0
2020-02-14 12:00:00,534.35,534.61,533.72,533.72,4525.0,534.35,534.61,533.72,533.72,4525.0
2020-02-14 12:05:00,533.93,534.39,533.81,534.0,2856.0,533.93,534.39,533.81,534.0,2856.0
2020-02-14 12:10:00,533.85,534.29,533.83,534.0,5664.0,533.85,534.29,533.83,534.0,5664.0
2020-02-14 12:15:00,534.21,534.21,533.8,534.13,1520.0,534.21,534.21,533.8,534.13,1520.0
2020-02-14 12:20:00,533.96,534.01,533.76,533.76,2197.0,533.96,534.01,533.76,533.76,2197.0
2020-02-14 12:25:00,533.74,533.79,533.17,533.17,8221.0,533.74,533.79,533.17,533.17,8221.0
2020-02-14 12:30:00,533.31,534.16,533.31,534.0,2064.0,533.31,534.16,533.31,534.0,2064.0
2020-02-14 12:35:00,534.09,534.35,533.74,534.0,3840.0,534.09,534.35,533.74,534.0,3840.0
2020-02-14 12:40:00,533.94,534.15,533.72,533.94,808.0,533.94,534.15,533.72,533.94,808.0
2020-02-14 12:45:00,533.96,534.26,533.68,534.14,2100.0,533.96,534.26,533.68,534.14,2100.0
2020-02-14 12:50:00,533.84,534.1,532.99,533.37,1977.0,533.84,534.1,532.99,533.37,1977.0
2020-02-14 12:55:00,533.2,533.84,533.05,533.82,2903.0,533.2,533.84,533.05,533.82,2903.0
2020-02-14 13:00:00,533.63,533.87,533.43,533.87,1700.0,533.63,533.87,533.43,533.87,1700.0
2020-02-14 13:05:00,534.09,534.09,533.85,533.85,500.0,534.09,534.09,533.85,533.85,500.0
2020-02-14 13:10:00,534.04,534.05,533.67,533.96,3426.0,534.04,534.05,533.67,533.96,3426.0
2020-02-14 13:15:00,533.63,533.64,532.99,533.35,2238.0,533.63,533.64,532.99,533.35,2238.0
2020-02-14 13:20:00,533.16,533.74,533.16,533.74,700.0,533.16,533.74,533.16,533.74,700.0
2020-02-14 13:25:00,533.57,534.05,533.57,534.04,2036.0,533.57,534.05,533.57,534.04,2036.0
2020-02-14 13:30:00,533.83,534.6,533.83,534.6,1700.0,533.83,534.6,533.83,534.6,1700.0
2020-02-14 13:35:00,534.42,534.69,534.18,534.51,2142.0,534.42,534.69,534.18,534.51,2142.0
2020-02-14 13:40:00,534.53,534.69,534.17,534.39,3172.0,534.53,534.69,534.17,534.39,3172.0
2020-02-14 13:45:00,534.36,534.62,534.23,534.62,2300.0,534.36,534.62,534.23,534.62,2300.0
2020-02-14 13:50:00,534.66,534.75,534.31,534.46,3312.0,534.66,534.75,534.31,534.46,3312.0
2020-02-14 13:55:00,534.25,534.47,534.01,534.23,2803.0,534.25,534.47,534.01,534.23,2803.0
2020-02-14 14:00:00,534.16,534.54,534.16,534.54,3863.0,534.16,534.54,534.16,534.54,3863.0
2020-02-14 14:05:00,534.53,534.64,534.2,534.64,2600.0,534.53,534.64,534.2,534.64,2600.0
2020-02-14 14:10:00,534.67,534.69,534.08,534.2,2453.0,534.67,534.69,534.08,534.2,2453.0
2020-02-14 14:15:00,534.13,534.14,533.5,533.88,3083.0,534.13,534.14,533.5,533.88,3083.0
2020-02-14 14:20:00,534.03,534.03,533.75,533.78,928.0,534.03,534.03,533.75,533.78,928.0
2020-02-14 14:25:00,534.19,534.74,534.18,534.42,1569.0,534.19,534.74,534.18,534.42,1569.0
2020-02-14 14:30:00,534.35,534.47,534.15,534.47,1918.0,534.35,534.47,534.15,534.47,1918.0
2020-02-14 14:35:00,534.59,534.75,534.4,534.53,5026.0,534.59,534.75,534.4,534.53,5026.0
2020-02-14 14:40:00,534.38,534.65,534.31,534.65,1000.0,534.38,534.65,534.31,534.65,1000.0
2020-02-14 14:45:00,534.43,534.54,534.08,534.08,1529.0,534.43,534.54,534.08,534.08,1529.0
2020-02-14 14:50:00,534.1,534.52,534.1,534.38,1597.0,534.1,534.52,534.1,534.38,1597.0
2020-02-14 14:55:00,534.37,534.55,534.18,534.49,4443.0,534.37,534.55,534.18,534.49,4443.0
2020-02-14 15:00:00,534.44,534.57,534.37,534.51,10684.0,534.44,534.57,534.37,534.51,10684.0
2020-02-14 15:05:00,534.5,534.56,534.35,534.56,5529.0,534.5,534.56,534.35,534.56,5529.0
2020-02-14 15:10:00,534.59,534.75,534.52,534.75,6385.0,534.59,534.75,534.52,534.75,6385.0
2020-02-14 15:15:00,534.75,534.75,534.43,534.47,6446.0,534.75,534.75,534.43,534.47,6446.0
2020-02-14 15:20:00,534.56,535.15,534.56,534.97,8243.0,534.56,535.15,534.56,534.97,8243.0
2020-02-14 15:25:00,534.53,535.14,534.53,535.14,1749.0,534.53,535.14,534.53,535.14,1749.0
2020-02-14 15:30:00,535.06,535.15,534.97,535.1,10040.0,535.06,535.15,534.97,535.1,10040.0
2020-02-14 15:35:00,534.85,535.15,534.85,535.11,1800.0,534.85,535.15,534.85,535.11,1800.0
2020-02-14 15:40:00,535.14,535.14,534.83,535.0,2800.0,535.14,535.14,534.83,535.0,2800.0
2020-02-14 15:45:00,534.92,535.15,534.66,534.92,10945.0,534.92,535.15,534.66,534.92,10945.0
2020-02-14 15:50:00,534.7,535.08,534.55,534.84,15485.0,534.7,535.08,534.55,534.84,15485.0
2020-02-14 15:55:00,534.99,535.12,534.83,534.89,17994.0,534.99,535.12,534.83,534.89,17994.0
2020-02-18 09:30:00,535.75,535.75,533.38,535.08,36324.0,535.75,535.75,533.38,535.08,36324.0
2020-02-18 09:35:00,535.08,535.7,534.91,535.58,6243.0,535.08,535.7,534.91,535.58,6243.0
2020-02-18 09:40:00,535.44,536.25,535.23,535.55,11616.0,535.44,536.25,535.23,535.55,11616.0
2020-02-18 09:45:00,535.34,535.61,534.72,535.61,7960.0,535.34,535.61,534.72,535.61,7960.0
2020-02-18 09:50:00,535.61,535.67,534.26,535.67,3595.0,535.61,535.67,534.26,535.67,3595.0
2020-02-18 09:55:00,536.0,536.25,535.67,536.05,9609.0,536.0,536.25,535.67,536.05,9609.0
2020-02-18 10:00:00,535.88,535.99,535.64,535.77,2618.0,535.88,535.99,535.64,535.77,2618.0
2020-02-18 10:05:00,535.93,536.05,535.71,535.71,9521.0,535.93,536.05,535.71,535.71,9521.0
2020-02-18 10:10:00,535.81,536.25,535.68,536.15,5716.0,535.81,536.25,535.68,536.15,5716.0
2020-02-18 10:15:00,536.11,536.25,535.52,536.03,4225.0,536.11,536.25,535.52,536.03,4225.0
2020-02-18 10:20:00,535.96,536.08,535.86,535.86,2100.0,535.96,536.08,535.86,535.86,2100.0
2020-02-18 10:25:00,535.84,536.64,535.83,536.64,10313.0,535.84,536.64,535.83,536.64,10313.0
2020-02-18 10:30:00,536.51,536.94,536.37,536.64,2600.0,536.51,536.94,536.37,536.64,2600.0
2020-02-18 10:35:00,536.88,536.95,536.41,536.59,7293.0,536.88,536.95,536.41,536.59,7293.0
2020-02-18 10:40:00,536.61,536.95,536.28,536.95,3012.0,536.61,536.95,536.28,536.95,3012.0
2020-02-18 10:45:00,536.74,536.76,536.56,536.68,2742.0,536.74,536.76,536.56,536.68,2742.0
2020-02-18 10:50:00,536.7,536.94,536.62,536.62,3301.0,536.7,536.94,536.62,536.62,3301.0
2020-02-18 10:55:00,536.65,536.75,535.93,535.93,3600.0,536.65,536.75,535.93,535.93,3600.0
2020-02-18 11:00:00,535.97,536.7,535.95,536.66,3300.0,535.97,536.7,535.95,536.66,3300.0
2020-02-18 11:05:00,536.75,537.03,536.52,537.01,6215.0,536.75,537.03,536.52,537.01,6215.0
2020-02-18 11:10:00,536.88,537.16,536.41,536.42,2646.0,536.88,537.16,536.41,536.42,2646.0
2020-02-18 11:15:00,536.46,537.03,536.46,536.67,2742.0,536.46,537.03,536.46,536.67,2742.0
2020-02-18 11:20:00,536.6,536.82,536.25,536.45,2600.0,536.6,536.82,536.25,536.45,2600.0
2020-02-18 11:25:00,536.34,536.7,536.02,536.02,6580.0,536.34,536.7,536.02,536.02,6580.0
2020-02-18 11:30:00,536.16,536.3,535.53,535.55,11372.0,536.16,536.3,535.53,535.55,11372.0
2020-02-18 11:35:00,535.55,535.73,535.01,535.1,3244.0,535.55,535.73,535.01,535.1,3244.0
2020-02-18 11:40:00,535.09,535.46,534.75,535.46,4528.0,535.09,535.46,534.75,535.46,4528.0
2020-02-18 11:45:00,535.45,535.99,535.45,535.99,1900.0,535.45,535.99,535.45,535.99,1900.0
2020-02-18 11:50:00,536.06,536.12,535.71,535.99,1736.0,536.06,536.12,535.71,535.99,1736.0
2020-02-18 11:55:00,535.71,535.94,535.59,535.85,1600.0,535.71,535.94,535.59,535.85,1600.0
2020-02-18 12:00:00,535.98,536.46,535.72,536.26,2101.0,535.98,536.46,535.72,536.26,2101.0
2020-02-18 12:05:00,536.29,536.7,536.28,536.63,2700.0,536.29,536.7,536.28,536.63,2700.0
2020-02-18 12:10:00,536.5,536.93,536.5,536.93,1600.0,536.5,536.93,536.5,536.93,1600.0
2020-02-18 12:15:00,536.93,537.2,536.92,537.01,3402.0,536.93,537.2,536.92,537.01,3402.0
2020-02-18 12:20:00,537.01,537.01,536.73,536.74,2261.0,537.01,537.01,536.73,536.74,2261.0
2020-02-18 12:25:00,536.79,537.3,536.79,537.04,3580.0,536.79,537.3,536.79,537.04,3580.0
2020-02-18 12:30:00,536.9,537.66,536.9,537.57,5807.0,536.9,537.66,536.9,537.57,5807.0
2020-02-18 12:35:00,537.61,537.8,537.43,537.75,4971.0,537.61,537.8,537.43,537.75,4971.0
2020-02-18 12:40:00,537.68,537.68,537.21,537.21,1681.0,537.68,537.68,537.21,537.21,1681.0
2020-02-18 12:45:00,537.23,537.62,537.19,537.28,2128.0,537.23,537.62,537.19,537.28,2128.0
2020-02-18 12:50:00,537.46,537.78,537.16,537.78,1600.0,537.46,537.78,537.16,537.78,1600.0
2020-02-18 12:55:00,537.66,537.68,537.6,537.62,1168.0,537.66,537.68,537.6,537.62,1168.0
2020-02-18 13:00:00,537.59,537.68,537.33,537.34,1673.0,537.59,537.68,537.33,537.34,1673.0
2020-02-18 13:05:00,537.45,537.45,537.19,537.3,1045.0,537.45,537.45,537.19,537.3,1045.0
2020-02-18 13:10:00,537.21,537.55,537.01,537.55,1417.0,537.21,537.55,537.01,537.55,1417.0
2020-02-18 13:15:00,537.57,537.74,537.44,537.55,2592.0,537.57,537.74,537.44,537.55,2592.0
2020-02-18 13:20:00,537.56,538.17,537.52,538.17,2202.0,537.56,538.17,537.52,538.17,2202.0
2020-02-18 13:25:00,538.25,538.7,538.18,538.43,5422.0,538.25,538.7,538.18,538.43,5422.0
2020-02-18 13:30:00,538.52,538.7,538.31,538.39,2680.0,538.52,538.7,538.31,538.39,2680.0
2020-02-18 13:35:00,538.36,538.36,537.74,537.83,3500.0,538.36,538.36,537.74,537.83,3500.0
2020-02-18 13:40:00,537.7,537.74,537.25,537.53,3412.0,537.7,537.74,537.25,537.53,3412.0
2020-02-18 13:45:00,538.04,538.06,537.87,538.04,2001.0,538.04,538.06,537.87,538.04,2001.0
2020-02-18 13:50:00,538.08,538.08,537.08,537.34,3500.0,538.08,538.08,537.08,537.34,3500.0
2020-02-18 13:55:00,537.09,537.45,536.68,537.12,5657.0,537.09,537.45,536.68,537.12,5657.0
2020-02-18 14:00:00,536.9,536.9,535.88,536.1,5598.0,536.9,536.9,535.88,536.1,5598.0
2020-02-18 14:05:00,536.1,536.1,535.3,535.59,3400.0,536.1,536.1,535.3,535.59,3400.0
2020-02-18 14:10:00,535.49,536.26,535.48,536.25,3200.0,535.49,536.26,535.48,536.25,3200.0
2020-02-18 14:15:00,536.23,536.89,536.0,536.71,3025.0,536.23,536.89,536.0,536.71,3025.0
2020-02-18 14:20:00,536.8,537.2,536.54,536.7,2176.0,536.8,537.2,536.54,536.7,2176.0
2020-02-18 14:25:00,536.63,537.39,536.63,537.19,1600.0,536.63,537.39,536.63,537.19,1600.0
2020-02-18 14:30:00,536.89,537.05,536.67,536.75,2823.0,536.89,537.05,536.67,536.75,2823.0
2020-02-18 14:35:00,536.68,537.3,536.63,537.13,3178.0,536.68,537.3,536.63,537.13,3178.0
2020-02-18 14:40:00,537.01,537.45,536.78,536.99,3264.0,537.01,537.45,536.78,536.99,3264.0
2020-02-18 14:45:00,536.64,537.25,536.21,537.01,3075.0,536.64,537.25,536.21,537.01,3075.0
2020-02-18 14:50:00,536.94,537.35,536.84,537.15,4022.0,536.94,537.35,536.84,537.15,4022.0
2020-02-18 14:55:00,537.09,537.34,536.56,537.13,4053.0,537.09,537.34,536.56,537.13,4053.0
2020-02-18 15:00:00,536.98,537.58,536.98,537.5,5733.0,536.98,537.58,536.98,537.5,5733.0
2020-02-18 15:05:00,537.26,537.5,536.61,536.65,4515.0,537.26,537.5,536.61,536.65,4515.0
2020-02-18 15:10:00,536.55,537.8,536.54,537.76,5117.0,536.55,537.8,536.54,537.76,5117.0
2020-02-18 15:15:00,537.65,537.81,537.51,537.67,7109.0,537.65,537.81,537.51,537.67,7109.0
2020-02-18 15:20:00,537.55,537.56,537.02,537.02,4000.0,537.55,537.56,537.02,537.02,4000.0
2020-02-18 15:25:00,537.08,537.1,536.92,537.05,4000.0,537.08,537.1,536.92,537.05,4000.0
2020-02-18 15:30:00,537.02,537.29,536.79,537.29,6100.0,537.02,537.29,536.79,537.29,6100.0
2020-02-18 15:35:00,537.3,537.42,536.8,537.0,6800.0,537.3,537.42,536.8,537.0,6800.0
2020-02-18 15:40:00,537.0,537.78,536.99,537.61,9846.0,537.0,537.78,536.99,537.61,9846.0
2020-02-18 15:45:00,537.43,537.87,537.33,537.77,9441.0,537.43,537.87,537.33,537.77,9441.0
2020-02-18 15:50:00,537.75,538.07,537.41,537.55,11950.0,537.75,538.07,537.41,537.55,11950.0
2020-02-18 15:55:00,537.43,537.84,537.03,537.61,20348.0,537.43,537.84,537.03,537.61,20348.0
2020-02-19 09:30:00,539.73,540.9,537.96,539.15,16512.0,539.73,540.9,537.96,539.15,16512.0
2020-02-19 09:35:00,539.18,540.2,538.61,539.67,5633.0,539.18,540.2,538.61,539.67,5633.0
2020-02-19 09:40:00,539.94,540.31,539.29,540.31,5434.0,539.94,540.31,539.29,540.31,5434.0
2020-02-19 09:45:00,540.04,540.87,539.46,540.3,3383.0,540.04,540.87,539.46,540.3,3383.0
2020-02-19 09:50:00,540.38,540.38,539.06,539.06,5091.0,540.38,540.38,539.06,539.06,5091.0
2020-02-19 09:55:00,539.25,539.27,538.26,538.91,4595.0,539.25,539.27,538.26,538.91,4595.0
2020-02-19 10:00:00,539.07,539.09,538.2,538.28,3326.0,539.07,539.09,538.2,538.28,3326.0
2020-02-19 10:05:00,538.71,538.93,538.51,538.51,1678.0,538.71,538.93,538.51,538.51,1678.0
2020-02-19 10:10:00,538.86,538.93,538.44,538.47,2000.0,538.86,538.93,538.44,538.47,2000.0
2020-02-19 10:15:00,538.28,538.29,536.94,537.59,4634.0,538.28,538.29,536.94,537.59,4634.0
2020-02-19 10:20:00,537.5,538.36,537.27,538.3,3887.0,537.5,538.36,537.27,538.3,3887.0
2020-02-19 10:25:00,538.29,539.81,538.21,539.18,1731.0,538.29,539.81,538.21,539.18,1731.0
2020-02-19 10:30:00,539.18,540.77,539.18,540.77,3826.0,539.18,540.77,539.18,540.77,3826.0
2020-02-19 10:35:00,540.7,541.0,540.39,540.9,1831.0,540.7,541.0,540.39,540.9,1831.0
2020-02-19 10:40:00,541.1,541.45,540.59,540.83,3081.0,541.1,541.45,540.59,540.83,3081.0
2020-02-19 10:45:00,540.63,541.7,540.62,541.7,6640.0,540.63,541.7,540.62,541.7,6640.0
2020-02-19 10:50:00,541.65,542.58,541.65,542.58,8728.0,541.65,542.58,541.65,542.58,8728.0
2020-02-19 10:55:00,542.69,542.9,542.29,542.83,4635.0,542.69,542.9,542.29,542.83,4635.0
2020-02-19 11:00:00,542.9,542.9,542.3,542.7,4640.0,542.9,542.9,542.3,542.7,4640.0
2020-02-19 11:05:00,542.83,543.14,542.67,543.06,2612.0,542.83,543.14,542.67,543.06,2612.0
2020-02-19 11:10:00,543.08,543.18,542.55,543.18,1700.0,543.08,543.18,542.55,543.18,1700.0
2020-02-19 11:15:00,542.93,542.93,542.55,542.85,3164.0,542.93,542.93,542.55,542.85,3164.0
2020-02-19 11:20:00,542.85,543.23,542.84,543.11,2870.0,542.85,543.23,542.84,543.11,2870.0
2020-02-19 11:25:00,543.15,543.15,542.08,542.47,6265.0,543.15,543.15,542.08,542.47,6265.0
2020-02-19 11:30:00,542.5,543.01,542.28,543.01,1200.0,542.5,543.01,542.28,543.01,1200.0
2020-02-19 11:35:00,543.03,543.05,542.48,542.48,2997.0,543.03,543.05,542.48,542.48,2997.0
2020-02-19 11:40:00,542.51,542.63,542.22,542.43,3393.0,542.51,542.63,542.22,542.43,3393.0
2020-02-19 11:45:00,542.55,542.72,542.34,542.54,3036.0,542.55,542.72,542.34,542.54,3036.0
2020-02-19 11:50:00,542.49,543.38,542.47,543.38,7848.0,542.49,543.38,542.47,543.38,7848.0
2020-02-19 11:55:00,543.39,543.58,543.39,543.58,1800.0,543.39,543.58,543.39,543.58,1800.0
2020-02-19 12:00:00,543.58,544.01,543.57,544.0,5561.0,543.58,544.01,543.57,544.0,5561.0
2020-02-19 12:05:00,544.28,544.65,543.31,543.45,4191.0,544.28,544.65,543.31,543.45,4191.0
2020-02-19 12:10:00,543.55,544.41,543.54,543.76,3519.0,543.55,544.41,543.54,543.76,3519.0
2020-02-19 12:15:00,543.8,544.34,543.6,543.77,4400.0,543.8,544.34,543.6,543.77,4400.0
2020-02-19 12:20:00,543.89,543.94,543.51,543.51,9813.0,543.89,543.94,543.51,543.51,9813.0
2020-02-19 12:25:00,543.64,544.0,543.59,543.77,8711.0,543.64,544.0,543.59,543.77,8711.0
2020-02-19 12:30:00,543.77,544.22,543.69,544.12,15824.0,543.77,544.22,543.69,544.12,15824.0
2020-02-19 12:35:00,544.07,545.11,543.86,545.0,7100.0,544.07,545.11,543.86,545.0,7100.0
2020-02-19 12:40:00,544.83,544.91,543.46,543.5,7471.0,544.83,544.91,543.46,543.5,7471.0
2020-02-19 12:45:00,543.46,544.63,543.45,544.38,1640.0,543.46,544.63,543.45,544.38,1640.0
2020-02-19 12:50:00,544.23,544.48,543.89,544.12,4963.0,544.23,544.48,543.89,544.12,4963.0
2020-02-19 12:55:00,544.15,545.14,544.02,545.02,4370.0,544.15,545.14,544.02,545.02,4370.0
2020-02-19 13:00:00,544.76,544.81,544.2,544.26,11495.0,544.76,544.81,544.2,544.26,11495.0
2020-02-19 13:05:00,544.28,544.67,544.27,544.31,4874.0,544.28,544.67,544.27,544.31,4874.0
2020-02-19 13:10:00,544.24,545.77,543.88,544.59,9541.0,544.24,545.77,543.88,544.59,9541.0
2020-02-19 13:15:00,544.47,544.65,544.28,544.42,2069.0,544.47,544.65,544.28,544.42,2069.0
2020-02-19 13:20:00,544.68,545.0,544.68,544.69,2800.0,544.68,545.0,544.68,544.69,2800.0
2020-02-19 13:25:00,544.62,544.85,544.3,544.44,2145.0,544.62,544.85,544.3,544.44,2145.0
2020-02-19 13:30:00,544.34,545.14,543.71,544.11,26508.0,544.34,545.14,543.71,544.11,26508.0
2020-02-19 13:35:00,544.3,545.29,543.84,544.56,27406.0,544.3,545.29,543.84,544.56,27406.0
2020-02-19 13:40:00,544.56,544.82,544.49,544.77,2959.0,544.56,544.82,544.49,544.77,2959.0
2020-02-19 13:45:00,544.79,544.79,544.15,544.47,5741.0,544.79,544.79,544.15,544.47,5741.0
2020-02-19 13:50:00,544.42,544.78,544.17,544.69,1300.0,544.42,544.78,544.17,544.69,1300.0
2020-02-19 13:55:00,544.79,545.14,544.68,545.11,2624.0,544.79,545.14,544.68,545.11,2624.0
2020-02-19 14:00:00,545.03,546.54,545.03,545.65,7259.0,545.03,546.54,545.03,545.65,7259.0
2020-02-19 14:05:00,545.68,545.79,545.15,545.15,3608.0,545.68,545.79,545.15,545.15,3608.0
2020-02-19 14:10:00,545.09,545.55,544.43,544.43,4863.0,545.09,545.55,544.43,544.43,4863.0
2020-02-19 14:15:00,544.49,544.49,544.49,544.49,200.0,544.49,544.49,544.49,544.49,200.0
2020-02-19 14:20:00,544.57,545.28,544.43,545.1,2635.0,544.57,545.28,544.43,545.1,2635.0
2020-02-19 14:25:00,545.15,545.46,544.58,544.58,2029.0,545.15,545.46,544.58,544.58,2029.0
2020-02-19 14:30:00,544.83,545.05,543.3,543.52,8100.0,544.83,545.05,543.3,543.52,8100.0
2020-02-19 14:35:00,543.83,544.74,543.67,544.36,2400.0,543.83,544.74,543.67,544.36,2400.0
2020-02-19 14:40:00,544.55,545.0,544.34,544.92,5100.0,544.55,545.0,544.34,544.92,5100.0
2020-02-19 14:45:00,544.95,544.95,544.75,544.85,1508.0,544.95,544.95,544.75,544.85,1508.0
2020-02-19 14:50:00,545.02,545.02,543.18,544.21,12157.0,545.02,545.02,543.18,544.21,12157.0
2020-02-19 14:55:00,544.34,544.41,543.44,543.45,3200.0,544.34,544.41,543.44,543.45,3200.0
2020-02-19 15:00:00,543.68,543.75,543.5,543.56,1513.0,543.68,543.75,543.5,543.56,1513.0
2020-02-19 15:05:00,543.62,544.98,543.53,544.98,11003.0,543.62,544.98,543.53,544.98,11003.0
2020-02-19 15:10:00,544.69,544.69,542.75,543.26,14053.0,544.69,544.69,542.75,543.26,14053.0
2020-02-19 15:15:00,543.44,545.43,543.44,544.44,15360.0,543.44,545.43,543.44,544.44,15360.0
2020-02-19 15:20:00,544.21,546.15,544.21,545.9,17465.0,544.21,546.15,544.21,545.9,17465.0
2020-02-19 15:25:00,545.85,545.97,545.12,545.12,11641.0,545.85,545.97,545.12,545.12,11641.0
2020-02-19 15:30:00,544.69,544.71,543.12,544.04,13548.0,544.69,544.71,543.12,544.04,13548.0
2020-02-19 15:35:00,544.14,544.15,543.2,543.77,11231.0,544.14,544.15,543.2,543.77,11231.0
2020-02-19 15:40:00,543.75,543.91,543.44,543.52,5243.0,543.75,543.91,543.44,543.52,5243.0
2020-02-19 15:45:00,543.69,543.76,542.71,542.81,5135.0,543.69,543.76,542.71,542.81,5135.0
2020-02-19 15:50:00,542.74,542.93,542.1,542.44,21994.0,542.74,542.93,542.1,542.44,21994.0
2020-02-19 15:55:00,542.47,542.63,542.24,542.63,34014.0,542.47,542.63,542.24,542.63,34014.0
2020-02-20 09:30:00,542.21,542.57,540.23,542.15,11455.0,542.21,542.57,540.23,542.15,11455.0
2020-02-20 09:35:00,542.23,542.45,541.31,541.83,8345.0,542.23,542.45,541.31,541.83,8345.0
2020-02-20 09:40:00,541.88,542.8,541.52,542.48,6998.0,541.88,542.8,541.52,542.48,6998.0
2020-02-20 09:45:00,542.78,543.15,542.63,543.11,6787.0,542.78,543.15,542.63,543.11,6787.0
2020-02-20 09:50:00,543.11,543.75,542.9,543.55,7339.0,543.11,543.75,542.9,543.55,7339.0
2020-02-20 09:55:00,543.47,543.75,542.83,543.05,8947.0,543.47,543.75,542.83,543.05,8947.0
2020-02-20 10:00:00,543.43,543.63,543.06,543.34,3201.0,543.43,543.63,543.06,543.34,3201.0
2020-02-20 10:05:00,543.49,543.75,541.84,542.01,8200.0,543.49,543.75,541.84,542.01,8200.0
2020-02-20 10:10:00,542.12,542.94,542.0,542.48,1300.0,542.12,542.94,542.0,542.48,1300.0
2020-02-20 10:15:00,542.7,542.7,541.76,542.44,8428.0,542.7,542.7,541.76,542.44,8428.0
2020-02-20 10:20:00,542.63,542.63,541.62,542.45,5775.0,542.63,542.63,541.62,542.45,5775.0
2020-02-20 10:25:00,542.42,542.91,542.17,542.89,2024.0,542.42,542.91,542.17,542.89,2024.0
2020-02-20 10:30:00,542.98,543.64,542.83,543.51,3950.0,542.98,543.64,542.83,543.51,3950.0
2020-02-20 10:35:00,543.41,544.09,543.1,543.41,4257.0,543.41,544.09,543.1,543.41,4257.0
2020-02-20 10:40:00,543.65,543.79,543.26,543.58,1750.0,543.65,543.79,543.26,543.58,1750.0
2020-02-20 10:45:00,543.26,543.26,542.34,543.19,6920.0,543.26,543.26,542.34,543.19,6920.0
2020-02-20 10:50:00,542.98,543.38,542.5,542.92,4038.0,542.98,543.38,542.5,542.92,4038.0
2020-02-20 10:55:00,542.9,542.9,541.81,541.81,4200.0,542.9,542.9,541.81,541.81,4200.0
2020-02-20 11:00:00,542.0,542.48,541.82,541.98,2754.0,542.0,542.48,541.82,541.98,2754.0
2020-02-20 11:05:00,542.2,542.29,541.11,541.12,4686.0,542.2,542.29,541.11,541.12,4686.0
2020-02-20 11:10:00,541.19,541.45,540.67,541.03,2876.0,541.19,541.45,540.67,541.03,2876.0
2020-02-20 11:15:00,540.88,541.26,540.47,541.26,4320.0,540.88,541.26,540.47,541.26,4320.0
2020-02-20 11:20:00,541.25,541.26,540.06,540.22,5576.0,541.25,541.26,540.06,540.22,5576.0
2020-02-20 11:25:00,539.7,540.07,539.35,539.35,6681.0,539.7,540.07,539.35,539.35,6681.0
2020-02-20 11:30:00,539.35,539.69,536.55,537.53,13128.0,539.35,539.69,536.55,537.53,13128.0
2020-02-20 11:35:00,537.55,538.63,537.06,538.63,5336.0,537.55,538.63,537.06,538.63,5336.0
2020-02-20 11:40:00,538.36,538.85,537.52,538.44,15325.0,538.36,538.85,537.52,538.44,15325.0
2020-02-20 11:45:00,538.23,538.45,537.75,537.88,2300.0,538.23,538.45,537.75,537.88,2300.0
2020-02-20 11:50:00,537.71,538.54,537.5,538.5,2700.0,537.71,538.54,537.5,538.5,2700.0
2020-02-20 11:55:00,538.85,538.85,538.01,538.21,1937.0,538.85,538.85,538.01,538.21,1937.0
2020-02-20 12:00:00,538.19,538.72,537.93,538.72,11300.0,538.19,538.72,537.93,538.72,11300.0
2020-02-20 12:05:00,538.96,539.22,537.08,537.09,6422.0,538.96,539.22,537.08,537.09,6422.0
2020-02-20 12:10:00,537.35,538.49,537.2,538.49,9100.0,537.35,538.49,537.2,538.49,9100.0
2020-02-20 12:15:00,537.94,537.94,536.29,536.41,5000.0,537.94,537.94,536.29,536.41,5000.0
2020-02-20 12:20:00,535.97,537.23,535.59,536.21,5835.0,535.97,537.23,535.59,536.21,5835.0
2020-02-20 12:25:00,536.13,536.25,535.23,535.23,2000.0,536.13,536.25,535.23,535.23,2000.0
2020-02-20 12:30:00,535.03,535.28,534.73,535.27,7093.0,535.03,535.28,534.73,535.27,7093.0
2020-02-20 12:35:00,535.28,535.28,535.05,535.11,803.0,535.28,535.28,535.05,535.11,803.0
2020-02-20 12:40:00,535.03,536.2,534.8,536.2,6100.0,535.03,536.2,534.8,536.2,6100.0
2020-02-20 12:45:00,535.76,536.38,535.18,535.18,3400.0,535.76,536.38,535.18,535.18,3400.0
2020-02-20 12:50:00,535.08,535.17,532.19,532.66,13383.0,535.08,535.17,532.19,532.66,13383.0
2020-02-20 12:55:00,532.4,534.25,532.09,533.19,19363.0,532.4,534.25,532.09,533.19,19363.0
2020-02-20 13:00:00,533.43,534.04,532.99,534.04,3860.0,533.43,534.04,532.99,534.04,3860.0
2020-02-20 13:05:00,533.71,535.05,533.45,534.77,5039.0,533.71,535.05,533.45,534.77,5039.0
2020-02-20 13:10:00,534.57,535.59,534.57,535.3,4700.0,534.57,535.59,534.57,535.3,4700.0
2020-02-20 13:15:00,535.72,536.42,535.44,536.06,6145.0,535.72,536.42,535.44,536.06,6145.0
2020-02-20 13:20:00,536.05,536.22,535.27,536.09,3941.0,536.05,536.22,535.27,536.09,3941.0
2020-02-20 13:25:00,535.97,536.44,535.97,536.02,1200.0,535.97,536.44,535.97,536.02,1200.0
2020-02-20 13:30:00,536.03,536.91,535.94,536.9,7680.0,536.03,536.91,535.94,536.9,7680.0
2020-02-20 13:35:00,536.72,536.89,535.58,536.54,6809.0,536.72,536.89,535.58,536.54,6809.0
2020-02-20 13:40:00,536.55,536.71,535.81,535.81,1700.0,536.55,536.71,535.81,535.81,1700.0
2020-02-20 13:45:00,536.14,536.14,535.8,536.0,800.0,536.14,536.14,535.8,536.0,800.0
2020-02-20 13:50:00,535.71,536.66,535.53,535.8,6465.0,535.71,536.66,535.53,535.8,6465.0
2020-02-20 13:55:00,535.81,535.81,535.11,535.11,2900.0,535.81,535.81,535.11,535.11,2900.0
2020-02-20 14:00:00,535.14,536.35,535.03,536.32,4981.0,535.14,536.35,535.03,536.32,4981.0
2020-02-20 14:05:00,536.16,536.89,535.98,536.59,2900.0,536.16,536.89,535.98,536.59,2900.0
2020-02-20 14:10:00,536.8,537.22,536.48,536.91,5400.0,536.8,537.22,536.48,536.91,5400.0
2020-02-20 14:15:00,537.09,537.24,535.4,535.4,5023.0,537.09,537.24,535.4,535.4,5023.0
2020-02-20 14:20:00,535.55,537.52,535.54,537.18,4416.0,535.55,537.52,535.54,537.18,4416.0
2020-02-20 14:25:00,537.16,537.24,536.23,537.1,3847.0,537.16,537.24,536.23,537.1,3847.0
2020-02-20 14:30:00,537.06,537.76,536.91,537.06,7000.0,537.06,537.76,536.91,537.06,7000.0
2020-02-20 14:35:00,537.56,537.97,536.78,537.79,5073.0,537.56,537.97,536.78,537.79,5073.0
2020-02-20 14:40:00,537.63,538.51,537.43,537.53,12153.0,537.63,538.51,537.43,537.53,12153.0
2020-02-20 14:45:00,537.36,537.36,536.24,536.91,4652.0,537.36,537.36,536.24,536.91,4652.0
2020-02-20 14:50:00,537.42,537.97,537.42,537.74,1700.0,537.42,537.97,537.42,537.74,1700.0
2020-02-20 14:55:00,537.86,538.11,536.53,536.7,10160.0,537.86,538.11,536.53,536.7,10160.0
2020-02-20 15:00:00,537.07,538.65,536.92,538.65,6249.0,537.07,538.65,536.92,538.65,6249.0
2020-02-20 15:05:00,538.59,538.66,537.48,538.56,7164.0,538.59,538.66,537.48,538.56,7164.0
2020-02-20 15:10:00,538.38,538.6,536.88,537.43,5500.0,538.38,538.6,536.88,537.43,5500.0
2020-02-20 15:15:00,537.37,537.98,537.07,537.96,3100.0,537.37,537.98,537.07,537.96,3100.0
2020-02-20 15:20:00,537.92,538.91,537.42,538.48,9592.0,537.92,538.91,537.42,538.48,9592.0
2020-02-20 15:25:00,538.56,538.7,537.63,537.64,6711.0,538.56,538.7,537.63,537.64,6711.0
2020-02-20 15:30:00,537.72,538.95,537.71,538.83,7547.0,537.72,538.95,537.71,538.83,7547.0
2020-02-20 15:35:00,538.82,538.95,538.61,538.81,10873.0,538.82,538.95,538.61,538.81,10873.0
2020-02-20 15:40:00,538.93,539.0,538.6,538.83,8074.0,538.93,539.0,538.6,538.83,8074.0
2020-02-20 15:45:00,538.75,539.08,538.06,539.08,16415.0,538.75,539.08,538.06,539.08,16415.0
2020-02-20 15:50:00,539.09,539.71,539.03,539.58,20705.0,539.09,539.71,539.03,539.58,20705.0
2020-02-20 15:55:00,539.6,539.79,539.23,539.28,33099.0,539.6,539.79,539.23,539.28,33099.0
2020-02-21 09:30:00,537.34,538.43,535.85,537.81,52109.0,537.34,538.43,535.85,537.81,52109.0
2020-02-21 09:35:00,537.24,537.24,536.43,536.43,700.0,537.24,537.24,536.43,536.43,700.0
2020-02-21 09:40:00,535.93,536.81,534.36,536.19,3496.0,535.93,536.81,534.36,536.19,3496.0
2020-02-21 09:45:00,535.99,536.55,535.04,535.28,8760.0,535.99,536.55,535.04,535.28,8760.0
2020-02-21 09:50:00,535.25,535.95,534.24,535.67,6502.0,535.25,535.95,534.24,535.67,6502.0
2020-02-21 09:55:00,535.45,535.95,534.98,535.39,9861.0,535.45,535.95,534.98,535.39,9861.0
2020-02-21 10:00:00,534.97,535.54,534.81,535.54,4102.0,534.97,535.54,534.81,535.54,4102.0
2020-02-21 10:05:00,535.49,535.7,535.09,535.46,3862.0,535.49,535.7,535.09,535.46,3862.0
2020-02-21 10:10:00,535.35,535.35,533.15,533.89,6793.0,535.35,535.35,533.15,533.89,6793.0
2020-02-21 10:15:00,533.9,533.91,533.13,533.22,2601.0,533.9,533.91,533.13,533.22,2601.0
2020-02-21 10:20:00,533.84,533.84,533.0,533.65,5980.0,533.84,533.84,533.0,533.65,5980.0
2020-02-21 10:25:00,533.76,533.76,533.0,533.19,2036.0,533.76,533.76,533.0,533.19,2036.0
2020-02-21 10:30:00,533.2,533.35,532.0,533.04,7073.0,533.2,533.35,532.0,533.04,7073.0
2020-02-21 10:35:00,533.08,533.75,532.23,532.23,18587.0,533.08,533.75,532.23,532.23,18587.0
2020-02-21 10:40:00,531.91,532.01,530.55,530.55,7829.0,531.91,532.01,530.55,530.55,7829.0
2020-02-21 10:45:00,530.53,531.04,529.24,530.69,6910.0,530.53,531.04,529.24,530.69,6910.0
2020-02-21 10:50:00,530.35,532.27,530.18,532.05,13705.0,530.35,532.27,530.18,532.05,13705.0
2020-02-21 10:55:00,532.34,532.83,532.03,532.83,1800.0,532.34,532.83,532.03,532.83,1800.0
2020-02-21 11:00:00,532.67,533.76,532.65,533.06,6486.0,532.67,533.76,532.65,533.06,6486.0
2020-02-21 11:05:00,532.88,533.28,532.59,533.17,3683.0,532.88,533.28,532.59,533.17,3683.0
2020-02-21 11:10:00,533.0,533.5,533.0,533.5,1900.0,533.0,533.5,533.0,533.5,1900.0
2020-02-21 11:15:00,533.47,533.5,532.82,533.18,4624.0,533.47,533.5,532.82,533.18,4624.0
2020-02-21 11:20:00,533.08,534.04,533.08,533.71,3228.0,533.08,534.04,533.08,533.71,3228.0
2020-02-21 11:25:00,533.49,534.4,533.48,534.4,2107.0,533.49,534.4,533.48,534.4,2107.0
2020-02-21 11:30:00,534.2,535.0,534.19,534.86,5507.0,534.2,535.0,534.19,534.86,5507.0
2020-02-21 11:35:00,534.72,535.34,534.65,535.32,7818.0,534.72,535.34,534.65,535.32,7818.0
2020-02-21 11:40:00,535.07,535.07,534.28,534.95,2432.0,535.07,535.07,534.28,534.95,2432.0
2020-02-21 11:45:00,534.93,535.47,534.73,535.15,3038.0,534.93,535.47,534.73,535.15,3038.0
2020-02-21 11:50:00,535.15,535.59,534.94,535.32,2830.0,535.15,535.59,534.94,535.32,2830.0
2020-02-21 11:55:00,535.39,535.99,535.39,535.75,3300.0,535.39,535.99,535.39,535.75,3300.0
2020-02-21 12:00:00,536.09,537.12,535.8,536.88,8233.0,536.09,537.12,535.8,536.88,8233.0
2020-02-21 12:05:00,536.91,537.09,536.22,536.22,4713.0,536.91,537.09,536.22,536.22,4713.0
2020-02-21 12:10:00,536.1,536.86,536.09,536.86,1458.0,536.1,536.86,536.09,536.86,1458.0
2020-02-21 12:15:00,537.06,537.06,535.87,536.29,1600.0,537.06,537.06,535.87,536.29,1600.0
2020-02-21 12:20:00,536.46,536.53,535.32,535.32,3847.0,536.46,536.53,535.32,535.32,3847.0
2020-02-21 12:25:00,535.27,535.93,535.03,535.71,3700.0,535.27,535.93,535.03,535.71,3700.0
2020-02-21 12:30:00,535.71,536.02,534.07,534.07,16478.0,535.71,536.02,534.07,534.07,16478.0
2020-02-21 12:35:00,534.3,535.99,534.29,535.99,1800.0,534.3,535.99,534.29,535.99,1800.0
2020-02-21 12:40:00,535.97,536.3,535.23,535.23,2000.0,535.97,536.3,535.23,535.23,2000.0
2020-02-21 12:45:00,535.42,536.1,535.35,535.47,3780.0,535.42,536.1,535.35,535.47,3780.0
2020-02-21 12:50:00,535.67,536.15,534.92,535.16,17105.0,535.67,536.15,534.92,535.16,17105.0
2020-02-21 12:55:00,534.74,535.43,534.74,534.92,3124.0,534.74,535.43,534.74,534.92,3124.0
2020-02-21 13:00:00,534.97,536.01,534.8,535.8,2500.0,534.97,536.01,534.8,535.8,2500.0
2020-02-21 13:05:00,535.74,535.75,535.4,535.45,2525.0,535.74,535.75,535.4,535.45,2525.0
2020-02-21 13:10:00,535.29,535.29,534.35,534.54,17742.0,535.29,535.29,534.35,534.54,17742.0
2020-02-21 13:15:00,534.32,535.74,534.32,535.62,2300.0,534.32,535.74,534.32,535.62,2300.0
2020-02-21 13:20:00,535.45,535.95,535.29,535.95,800.0,535.45,535.95,535.29,535.95,800.0
2020-02-21 13:25:00,535.98,536.27,535.26,535.26,4539.0,535.98,536.27,535.26,535.26,4539.0
2020-02-21 13:30:00,535.26,535.26,533.88,535.13,4344.0,535.26,535.26,533.88,535.13,4344.0
2020-02-21 13:35:00,534.63,535.38,534.5,534.99,2888.0,534.63,535.38,534.5,534.99,2888.0
2020-02-21 13:40:00,535.14,535.15,533.73,533.77,3622.0,535.14,535.15,533.73,533.77,3622.0
2020-02-21 13:45:00,533.72,534.03,533.57,533.57,1100.0,533.72,534.03,533.57,533.57,1100.0
2020-02-21 13:50:00,533.4,533.4,532.83,532.97,946.0,533.4,533.4,532.83,532.97,946.0
2020-02-21 13:55:00,532.76,534.89,532.63,534.59,3485.0,532.76,534.89,532.63,534.59,3485.0
2020-02-21 14:00:00,534.24,535.2,533.94,534.93,2908.0,534.24,535.2,533.94,534.93,2908.0
2020-02-21 14:05:00,534.67,535.17,534.54,535.17,600.0,534.67,535.17,534.54,535.17,600.0
2020-02-21 14:10:00,534.58,535.25,534.01,534.62,3621.0,534.58,535.25,534.01,534.62,3621.0
2020-02-21 14:15:00,534.59,535.64,534.58,535.21,3203.0,534.59,535.64,534.58,535.21,3203.0
2020-02-21 14:20:00,535.6,535.66,533.49,533.98,4600.0,535.6,535.66,533.49,533.98,4600.0
2020-02-21 14:25:00,534.07,534.83,534.07,534.74,2059.0,534.07,534.83,534.07,534.74,2059.0
2020-02-21 14:30:00,534.75,534.78,534.51,534.51,400.0,534.75,534.78,534.51,534.51,400.0
2020-02-21 14:35:00,534.03,535.08,533.78,535.03,3600.0,534.03,535.08,533.78,535.03,3600.0
2020-02-21 14:40:00,534.92,535.04,534.29,535.04,3800.0,534.92,535.04,534.29,535.04,3800.0
2020-02-21 14:45:00,535.04,536.26,534.95,535.53,5065.0,535.04,536.26,534.95,535.53,5065.0
2020-02-21 14:50:00,535.54,535.66,535.07,535.29,4100.0,535.54,535.66,535.07,535.29,4100.0
2020-02-21 14:55:00,535.41,536.18,535.33,535.42,2397.0,535.41,536.18,535.33,535.42,2397.0
2020-02-21 15:00:00,535.24,535.77,535.1,535.35,2771.0,535.24,535.77,535.1,535.35,2771.0
2020-02-21 15:05:00,535.23,535.34,534.49,535.04,2455.0,535.23,535.34,534.49,535.04,2455.0
2020-02-21 15:10:00,535.29,535.35,534.5,535.1,3530.0,535.29,535.35,534.5,535.1,3530.0
2020-02-21 15:15:00,534.77,536.3,534.36,536.24,5736.0,534.77,536.3,534.36,536.24,5736.0
2020-02-21 15:20:00,535.94,535.94,535.34,535.91,5246.0,535.94,535.94,535.34,535.91,5246.0
2020-02-21 15:25:00,535.67,535.69,534.44,535.07,6300.0,535.67,535.69,534.44,535.07,6300.0
2020-02-21 15:30:00,535.45,535.7,534.64,534.64,4216.0,535.45,535.7,534.64,534.64,4216.0
2020-02-21 15:35:00,534.69,534.74,534.16,534.58,4801.0,534.69,534.74,534.16,534.58,4801.0
2020-02-21 15:40:00,534.57,534.69,534.34,534.6,6778.0,534.57,534.69,534.34,534.6,6778.0
2020-02-21 15:45:00,534.69,535.06,534.44,534.44,6132.0,534.69,535.06,534.44,534.44,6132.0
2020-02-21 15:50:00,534.82,536.34,534.65,536.11,35921.0,534.82,536.34,534.65,536.11,35921.0
2020-02-21 15:55:00,535.77,536.02,535.1,535.23,17098.0,535.77,536.02,535.1,535.23,17098.0
2020-02-24 09:30:00,529.8,530.48,526.47,527.43,58732.0,529.8,530.48,526.47,527.43,58732.0
2020-02-24 09:35:00,527.84,530.99,526.81,530.28,20058.0,527.84,530.99,526.81,530.28,20058.0
2020-02-24 09:40:00,530.7,531.1,528.66,531.1,7858.0,530.7,531.1,528.66,531.1,7858.0
2020-02-24 09:45:00,531.09,531.8,530.98,531.8,7703.0,531.09,531.8,530.98,531.8,7703.0
2020-02-24 09:50:00,531.8,534.0,531.51,533.67,31737.0,531.8,534.0,531.51,533.67,31737.0
2020-02-24 09:55:00,533.36,533.36,530.57,530.86,5295.0,533.36,533.36,530.57,530.86,5295.0
2020-02-24 10:00:00,531.02,531.37,530.74,531.01,3930.0,531.02,531.37,530.74,531.01,3930.0
2020-02-24 10:05:00,531.03,531.5,530.56,531.19,4249.0,531.03,531.5,530.56,531.19,4249.0
2020-02-24 10:10:00,531.13,531.45,530.78,531.45,10293.0,531.13,531.45,530.78,531.45,10293.0
2020-02-24 10:15:00,531.27,531.97,530.42,530.49,5321.0,531.27,531.97,530.42,530.49,5321.0
2020-02-24 10:20:00,530.38,530.97,530.08,530.34,6710.0,530.38,530.97,530.08,530.34,6710.0
2020-02-24 10:25:00,530.28,531.21,530.28,531.21,2057.0,530.28,531.21,530.28,531.21,2057.0
2020-02-24 10:30:00,531.21,531.4,530.49,530.49,8350.0,531.21,531.4,530.49,530.49,8350.0
2020-02-24 10:35:00,530.85,532.05,530.85,532.03,6206.0,530.85,532.05,530.85,532.03,6206.0
2020-02-24 10:40:00,532.03,532.76,531.74,531.91,14989.0,532.03,532.76,531.74,531.91,14989.0
2020-02-24 10:45:00,531.43,531.49,530.28,531.21,3417.0,531.43,531.49,530.28,531.21,3417.0
2020-02-24 10:50:00,531.54,531.9,530.77,531.35,3063.0,531.54,531.9,530.77,531.35,3063.0
2020-02-24 10:55:00,531.53,531.54,531.1,531.31,1127.0,531.53,531.54,531.1,531.31,1127.0
2020-02-24 11:00:00,531.51,531.51,530.19,530.57,5459.0,531.51,531.51,530.19,530.57,5459.0
2020-02-24 11:05:00,530.51,531.35,530.32,530.46,4008.0,530.51,531.35,530.32,530.46,4008.0
2020-02-24 11:10:00,530.32,530.43,528.92,528.92,6485.0,530.32,530.43,528.92,528.92,6485.0
2020-02-24 11:15:00,528.91,529.88,528.77,529.35,7200.0,528.91,529.88,528.77,529.35,7200.0
2020-02-24 11:20:00,529.36,529.76,528.9,529.4,7191.0,529.36,529.76,528.9,529.4,7191.0
2020-02-24 11:25:00,529.41,529.52,528.79,529.18,2768.0,529.41,529.52,528.79,529.18,2768.0
2020-02-24 11:30:00,529.06,529.55,528.76,529.31,4161.0,529.06,529.55,528.76,529.31,4161.0
2020-02-24 11:35:00,529.06,529.33,528.85,529.1,1900.0,529.06,529.33,528.85,529.1,1900.0
2020-02-24 11:40:00,528.76,528.76,527.78,528.21,4385.0,528.76,528.76,527.78,528.21,4385.0
2020-02-24 11:45:00,528.14,528.14,527.26,527.43,7226.0,528.14,528.14,527.26,527.43,7226.0
2020-02-24 11:50:00,527.42,529.05,527.28,528.99,5365.0,527.42,529.05,527.28,528.99,5365.0
2020-02-24 11:55:00,528.75,529.15,528.28,528.76,7024.0,528.75,529.15,528.28,528.76,7024.0
2020-02-24 12:00:00,528.43,529.14,528.43,528.67,11949.0,528.43,529.14,528.43,528.67,11949.0
2020-02-24 12:05:00,528.74,528.74,527.7,527.92,4530.0,528.74,528.74,527.7,527.92,4530.0
2020-02-24 12:10:00,527.55,528.17,527.55,527.98,6027.0,527.55,528.17,527.55,527.98,6027.0
2020-02-24 12:15:00,527.71,528.23,527.25,528.17,4107.0,527.71,528.23,527.25,528.17,4107.0
2020-02-24 12:20:00,528.39,528.41,527.2,527.2,4823.0,528.39,528.41,527.2,527.2,4823.0
2020-02-24 12:25:00,527.24,528.14,527.0,527.38,13570.0,527.24,528.14,527.0,527.38,13570.0
2020-02-24 12:30:00,527.51,528.35,527.41,527.97,4961.0,527.51,528.35,527.41,527.97,4961.0
2020-02-24 12:35:00,528.26,529.0,527.59,528.07,14707.0,528.26,529.0,527.59,528.07,14707.0
2020-02-24 12:40:00,528.02,528.32,527.48,528.17,6119.0,528.02,528.32,527.48,528.17,6119.0
2020-02-24 12:45:00,528.04,528.34,527.04,527.17,13679.0,528.04,528.34,527.04,527.17,13679.0
2020-02-24 12:50:00,527.1,528.09,526.33,526.93,10700.0,527.1,528.09,526.33,526.93,10700.0
2020-02-24 12:55:00,527.27,527.43,526.48,526.48,2000.0,527.27,527.43,526.48,526.48,2000.0
2020-02-24 13:00:00,526.18,527.28,525.87,526.28,12844.0,526.18,527.28,525.87,526.28,12844.0
2020-02-24 13:05:00,526.58,526.71,526.0,526.0,3100.0,526.58,526.71,526.0,526.0,3100.0
2020-02-24 13:10:00,526.11,526.17,525.71,526.17,8277.0,526.11,526.17,525.71,526.17,8277.0
2020-02-24 13:15:00,526.17,526.9,525.66,525.82,13879.0,526.17,526.9,525.66,525.82,13879.0
2020-02-24 13:20:00,525.83,526.28,525.67,525.87,3700.0,525.83,526.28,525.67,525.87,3700.0
2020-02-24 13:25:00,525.73,528.18,525.73,527.77,9305.0,525.73,528.18,525.73,527.77,9305.0
2020-02-24 13:30:00,528.45,528.45,527.59,527.92,3785.0,528.45,528.45,527.59,527.92,3785.0
2020-02-24 13:35:00,528.06,528.06,525.59,526.51,17994.0,528.06,528.06,525.59,526.51,17994.0
2020-02-24 13:40:00,526.24,526.33,525.75,526.08,4443.0,526.24,526.33,525.75,526.08,4443.0
2020-02-24 13:45:00,526.42,527.69,526.05,527.69,13247.0,526.42,527.69,526.05,527.69,13247.0
2020-02-24 13:50:00,527.91,527.91,526.46,527.23,6638.0,527.91,527.91,526.46,527.23,6638.0
2020-02-24 13:55:00,527.32,529.78,526.76,528.94,8367.0,527.32,529.78,526.76,528.94,8367.0
2020-02-24 14:00:00,529.08,529.08,528.29,528.53,2916.0,529.08,529.08,528.29,528.53,2916.0
2020-02-24 14:05:00,528.56,528.56,527.39,527.69,9200.0,528.56,528.56,527.39,527.69,9200.0
2020-02-24 14:10:00,527.69,527.7,526.49,526.55,10535.0,527.69,527.7,526.49,526.55,10535.0
2020-02-24 14:15:00,526.92,527.43,526.78,527.13,3644.0,526.92,527.43,526.78,527.13,3644.0
2020-02-24 14:20:00,527.36,528.22,527.23,527.89,6888.0,527.36,528.22,527.23,527.89,6888.0
2020-02-24 14:25:00,527.81,528.92,527.11,528.76,7015.0,527.81,528.92,527.11,528.76,7015.0
2020-02-24 14:30:00,528.83,528.95,528.24,528.54,4902.0,528.83,528.95,528.24,528.54,4902.0
2020-02-24 14:35:00,528.63,531.15,528.63,531.14,7737.0,528.63,531.15,528.63,531.14,7737.0
2020-02-24 14:40:00,531.1,531.37,529.52,530.04,5451.0,531.1,531.37,529.52,530.04,5451.0
2020-02-24 14:45:00,530.27,530.48,529.94,530.48,2025.0,530.27,530.48,529.94,530.48,2025.0
2020-02-24 14:50:00,530.35,530.79,529.78,530.28,2400.0,530.35,530.79,529.78,530.28,2400.0
2020-02-24 14:55:00,530.29,530.29,528.64,529.1,15490.0,530.29,530.29,528.64,529.1,15490.0
2020-02-24 15:00:00,528.9,530.4,528.9,530.01,4068.0,528.9,530.4,528.9,530.01,4068.0
2020-02-24 15:05:00,530.03,530.05,529.37,529.97,4829.0,530.03,530.05,529.37,529.97,4829.0
2020-02-24 15:10:00,529.92,530.05,529.45,529.92,24080.0,529.92,530.05,529.45,529.92,24080.0
2020-02-24 15:15:00,529.79,530.37,529.62,530.19,6660.0,529.79,530.37,529.62,530.19,6660.0
2020-02-24 15:20:00,530.32,530.95,530.21,530.94,19168.0,530.32,530.95,530.21,530.94,19168.0
2020-02-24 15:25:00,530.65,530.7,530.04,530.06,15530.0,530.65,530.7,530.04,530.06,15530.0
2020-02-24 15:30:00,530.07,530.5,529.57,530.16,15049.0,530.07,530.5,529.57,530.16,15049.0
2020-02-24 15:35:00,530.29,530.34,529.77,529.99,10200.0,530.29,530.34,529.77,529.99,10200.0
2020-02-24 15:40:00,529.89,529.99,529.46,529.52,11986.0,529.89,529.99,529.46,529.52,11986.0
2020-02-24 15:45:00,529.55,530.25,529.36,530.25,28609.0,529.55,530.25,529.36,530.25,28609.0
2020-02-24 15:50:00,530.0,530.08,528.86,529.25,41488.0,530.0,530.08,528.86,529.25,41488.0
2020-02-24 15:55:00,529.06,529.25,528.46,528.7,53214.0,529.06,529.25,528.46,528.7,53214.0
2020-02-25 09:30:00,530.84,530.85,528.57,530.85,7489.0,530.84,530.85,528.57,530.85,7489.0
2020-02-25 09:35:00,530.85,532.9,530.85,532.56,6239.0,530.85,532.9,530.85,532.56,6239.0
2020-02-25 09:40:00,532.56,532.69,532.2,532.25,900.0,532.56,532.69,532.2,532.25,900.0
2020-02-25 09:45:00,532.33,533.13,531.33,531.61,3967.0,532.33,533.13,531.33,531.61,3967.0
2020-02-25 09:50:00,531.44,532.91,530.98,532.91,3579.0,531.44,532.91,530.98,532.91,3579.0
2020-02-25 09:55:00,532.86,532.86,531.57,531.92,1972.0,532.86,532.86,531.57,531.92,1972.0
2020-02-25 10:00:00,531.61,532.28,531.3,531.62,5019.0,531.61,532.28,531.3,531.62,5019.0
2020-02-25 10:05:00,531.9,532.19,531.45,531.55,3926.0,531.9,532.19,531.45,531.55,3926.0
2020-02-25 10:10:00,531.27,532.04,531.08,531.73,6915.0,531.27,532.04,531.08,531.73,6915.0
2020-02-25 10:15:00,531.0,531.62,530.42,530.42,4576.0,531.0,531.62,530.42,530.42,4576.0
2020-02-25 10:20:00,530.27,531.38,530.13,530.45,3539.0,530.27,531.38,530.13,530.45,3539.0
2020-02-25 10:25:00,530.19,531.58,529.34,530.93,5782.0,530.19,531.58,529.34,530.93,5782.0
2020-02-25 10:30:00,531.28,531.45,529.34,530.9,45235.0,531.28,531.45,529.34,530.9,45235.0
2020-02-25 10:35:00,530.32,531.95,529.95,531.9,13310.0,530.32,531.95,529.95,531.9,13310.0
2020-02-25 10:40:00,531.67,533.6,531.43,533.59,11231.0,531.67,533.6,531.43,533.59,11231.0
2020-02-25 10:45:00,533.22,534.83,533.21,534.39,19609.0,533.22,534.83,533.21,534.39,19609.0
2020-02-25 10:50:00,534.39,534.54,531.0,532.15,15469.0,534.39,534.54,531.0,532.15,15469.0
2020-02-25 10:55:00,532.05,533.2,531.65,533.2,12185.0,532.05,533.2,531.65,533.2,12185.0
2020-02-25 11:00:00,533.17,533.31,532.83,533.16,6626.0,533.17,533.31,532.83,533.16,6626.0
2020-02-25 11:05:00,533.43,533.92,532.93,533.25,18018.0,533.43,533.92,532.93,533.25,18018.0
2020-02-25 11:10:00,533.3,534.48,533.29,533.87,4623.0,533.3,534.48,533.29,533.87,4623.0
2020-02-25 11:15:00,533.79,534.04,532.61,533.62,11650.0,533.79,534.04,532.61,533.62,11650.0
2020-02-25 11:20:00,533.22,533.65,532.66,533.35,5679.0,533.22,533.65,532.66,533.35,5679.0
2020-02-25 11:25:00,533.15,533.65,532.68,533.5,7814.0,533.15,533.65,532.68,533.5,7814.0
2020-02-25 11:30:00,533.05,533.56,532.88,533.18,8525.0,533.05,533.56,532.88,533.18,8525.0
2020-02-25 11:35:00,533.1,533.23,531.93,533.23,15581.0,533.1,533.23,531.93,533.23,15581.0
2020-02-25 11:40:00,533.2,533.36,532.59,532.75,8637.0,533.2,533.36,532.59,532.75,8637.0
2020-02-25 11:45:00,532.76,533.65,532.74,533.65,10543.0,532.76,533.65,532.74,533.65,10543.0
2020-02-25 11:50:00,533.49,533.65,533.4,533.65,11121.0,533.49,533.65,533.4,533.65,11121.0
2020-02-25 11:55:00,534.1,534.45,533.7,533.7,10266.0,534.1,534.45,533.7,533.7,10266.0
2020-02-25 12:00:00,534.1,534.67,533.74,533.77,3865.0,534.1,534.67,533.74,533.77,3865.0
2020-02-25 12:05:00,533.88,533.88,533.49,533.78,1325.0,533.88,533.88,533.49,533.78,1325.0
2020-02-25 12:10:00,534.05,534.53,534.04,534.43,2559.0,534.05,534.53,534.04,534.43,2559.0
2020-02-25 12:15:00,534.24,534.24,532.66,533.11,6300.0,534.24,534.24,532.66,533.11,6300.0
2020-02-25 12:20:00,533.0,533.02,531.54,531.54,8012.0,533.0,533.02,531.54,531.54,8012.0
2020-02-25 12:25:00,531.59,532.37,531.32,532.37,6170.0,531.59,532.37,531.32,532.37,6170.0
2020-02-25 12:30:00,532.47,532.47,531.94,532.25,900.0,532.47,532.47,531.94,532.25,900.0
2020-02-25 12:35:00,532.87,533.92,532.76,533.47,3303.0,532.87,533.92,532.76,533.47,3303.0
2020-02-25 12:40:00,533.46,533.46,531.65,532.23,11165.0,533.46,533.46,531.65,532.23,11165.0
2020-02-25 12:45:00,531.92,532.47,531.29,531.83,10856.0,531.92,532.47,531.29,531.83,10856.0
2020-02-25 12:50:00,531.61,532.65,531.48,532.5,4847.0,531.61,532.65,531.48,532.5,4847.0
2020-02-25 12:55:00,532.36,532.36,531.44,531.45,5704.0,532.36,532.36,531.44,531.45,5704.0
2020-02-25 13:00:00,531.38,532.11,530.9,531.74,6509.0,531.38,532.11,530.9,531.74,6509.0
2020-02-25 13:05:00,531.79,532.17,531.32,531.94,10030.0,531.79,532.17,531.32,531.94,10030.0
2020-02-25 13:10:00,532.37,534.15,532.12,533.48,10930.0,532.37,534.15,532.12,533.48,10930.0
2020-02-25 13:15:00,533.32,533.41,530.36,531.93,7278.0,533.32,533.41,530.36,531.93,7278.0
2020-02-25 13:20:00,531.4,532.41,531.4,532.31,8679.0,531.4,532.41,531.4,532.31,8679.0
2020-02-25 13:25:00,532.27,532.52,531.88,532.14,16622.0,532.27,532.52,531.88,532.14,16622.0
2020-02-25 13:30:00,532.13,532.13,528.83,529.24,13098.0,532.13,532.13,528.83,529.24,13098.0
2020-02-25 13:35:00,529.64,529.67,528.28,528.29,5514.0,529.64,529.67,528.28,528.29,5514.0
2020-02-25 13:40:00,528.19,529.65,527.67,529.19,25012.0,528.19,529.65,527.67,529.19,25012.0
2020-02-25 13:45:00,529.18,530.77,529.04,529.94,6794.0,529.18,530.77,529.04,529.94,6794.0
2020-02-25 13:50:00,530.11,530.73,529.36,529.5,3100.0,530.11,530.73,529.36,529.5,3100.0
2020-02-25 13:55:00,529.58,529.58,526.63,526.63,5446.0,529.58,529.58,526.63,526.63,5446.0
2020-02-25 14:00:00,526.49,526.96,525.54,525.94,13314.0,526.49,526.96,525.54,525.94,13314.0
2020-02-25 14:05:00,526.23,526.96,522.81,523.55,23601.0,526.23,526.96,522.81,523.55,23601.0
2020-02-25 14:10:00,523.59,525.37,523.5,524.5,12116.0,523.59,525.37,523.5,524.5,12116.0
2020-02-25 14:15:00,524.57,525.0,523.9,524.65,20706.0,524.57,525.0,523.9,524.65,20706.0
2020-02-25 14:20:00,524.11,525.33,523.64,524.42,13140.0,524.11,525.33,523.64,524.42,13140.0
2020-02-25 14:25:00,524.04,524.05,521.77,521.93,8064.0,524.04,524.05,521.77,521.93,8064.0
2020-02-25 14:30:00,521.9,522.1,517.1,519.61,70146.0,521.9,522.1,517.1,519.61,70146.0
2020-02-25 14:35:00,519.98,520.57,517.01,518.61,20764.0,519.98,520.57,517.01,518.61,20764.0
2020-02-25 14:40:00,518.82,521.87,518.58,521.14,16388.0,518.82,521.87,518.58,521.14,16388.0
2020-02-25 14:45:00,521.24,523.89,520.8,522.77,18342.0,521.24,523.89,520.8,522.77,18342.0
2020-02-25 14:50:00,522.88,523.4,521.36,523.1,20411.0,522.88,523.4,521.36,523.1,20411.0
2020-02-25 14:55:00,523.2,523.28,519.58,520.71,16050.0,523.2,523.28,519.58,520.71,16050.0
2020-02-25 15:00:00,520.74,523.1,520.6,522.34,8442.0,520.74,523.1,520.6,522.34,8442.0
2020-02-25 15:05:00,523.2,523.24,521.97,522.44,7248.0,523.2,523.24,521.97,522.44,7248.0
2020-02-25 15:10:00,522.34,522.34,521.3,521.37,10507.0,522.34,522.34,521.3,521.37,10507.0
2020-02-25 15:15:00,521.32,521.72,520.5,520.51,7413.0,521.32,521.72,520.5,520.51,7413.0
2020-02-25 15:20:00,520.55,520.82,518.37,518.92,12774.0,520.55,520.82,518.37,518.92,12774.0
2020-02-25 15:25:00,519.03,520.55,518.72,520.39,24592.0,519.03,520.55,518.72,520.39,24592.0
2020-02-25 15:30:00,520.19,520.19,518.3,518.67,14418.0,520.19,520.19,518.3,518.67,14418.0
2020-02-25 15:35:00,518.88,518.88,517.0,517.13,20358.0,518.88,518.88,517.0,517.13,20358.0
2020-02-25 15:40:00,517.14,518.55,517.14,518.11,17346.0,517.14,518.55,517.14,518.11,17346.0
2020-02-25 15:45:00,518.24,519.69,518.22,518.22,10715.0,518.24,519.69,518.22,518.22,10715.0
2020-02-25 15:50:00,517.97,518.49,517.01,517.54,51186.0,517.97,518.49,517.01,517.54,51186.0
2020-02-25 15:55:00,517.55,518.62,517.2,517.98,50489.0,517.55,518.62,517.2,517.98,50489.0
2020-02-26 09:30:00,524.78,527.3,521.18,521.19,28699.0,524.78,527.3,521.18,521.19,28699.0
2020-02-26 09:35:00,521.24,527.2,521.24,526.09,14036.0,521.24,527.2,521.24,526.09,14036.0
2020-02-26 09:40:00,524.98,527.29,524.82,525.19,11152.0,524.98,527.29,524.82,525.19,11152.0
2020-02-26 09:45:00,525.33,525.33,523.51,524.27,13027.0,525.33,525.33,523.51,524.27,13027.0
2020-02-26 09:50:00,524.05,524.05,522.16,522.79,3683.0,524.05,524.05,522.16,522.79,3683.0
2020-02-26 09:55:00,522.56,522.92,521.15,521.86,8817.0,522.56,522.92,521.15,521.86,8817.0
2020-02-26 10:00:00,522.1,522.14,521.33,521.94,7420.0,522.1,522.14,521.33,521.94,7420.0
2020-02-26 10:05:00,522.0,522.28,520.69,521.01,5752.0,522.0,522.28,520.69,521.01,5752.0
2020-02-26 10:10:00,520.67,522.35,519.63,522.01,18634.0,520.67,522.35,519.63,522.01,18634.0
2020-02-26 10:15:00,522.13,522.99,522.0,522.64,13006.0,522.13,522.99,522.0,522.64,13006.0
2020-02-26 10:20:00,523.13,524.33,522.95,524.11,8050.0,523.13,524.33,522.95,524.11,8050.0
2020-02-26 10:25:00,524.1,525.88,524.1,524.37,16345.0,524.1,525.88,524.1,524.37,16345.0
2020-02-26 10:30:00,524.75,525.47,524.04,525.13,8947.0,524.75,525.47,524.04,525.13,8947.0
2020-02-26 10:35:00,525.41,525.78,524.86,525.01,4887.0,525.41,525.78,524.86,525.01,4887.0
2020-02-26 10:40:00,524.86,526.09,524.57,525.81,11384.0,524.86,526.09,524.57,525.81,11384.0
2020-02-26 10:45:00,525.82,526.3,525.58,526.25,7508.0,525.82,526.3,525.58,526.25,7508.0
2020-02-26 10:50:00,526.32,526.95,524.68,524.69,22806.0,526.32,526.95,524.68,524.69,22806.0
2020-02-26 10:55:00,524.86,525.41,523.79,525.09,10938.0,524.86,525.41,523.79,525.09,10938.0
2020-02-26 11:00:00,525.01,525.28,524.38,524.74,3700.0,525.01,525.28,524.38,524.74,3700.0
2020-02-26 11:05:00,524.52,525.47,524.32,525.07,5200.0,524.52,525.47,524.32,525.07,5200.0
2020-02-26 11:10:00,525.06,525.23,524.57,524.96,2200.0,525.06,525.23,524.57,524.96,2200.0
2020-02-26 11:15:00,525.01,526.35,524.88,526.17,7503.0,525.01,526.35,524.88,526.17,7503.0
2020-02-26 11:20:00,526.33,527.5,526.13,526.87,12077.0,526.33,527.5,526.13,526.87,12077.0
2020-02-26 11:25:00,527.13,527.5,526.64,526.93,5837.0,527.13,527.5,526.64,526.93,5837.0
2020-02-26 11:30:00,526.76,526.76,524.89,524.89,3003.0,526.76,526.76,524.89,524.89,3003.0
2020-02-26 11:35:00,525.09,525.41,524.16,525.41,2864.0,525.09,525.41,524.16,525.41,2864.0
2020-02-26 11:40:00,525.68,525.77,524.47,524.65,2725.0,525.68,525.77,524.47,524.65,2725.0
2020-02-26 11:45:00,524.34,524.92,523.79,524.88,10226.0,524.34,524.92,523.79,524.88,10226.0
2020-02-26 11:50:00,524.75,525.1,524.12,524.15,4700.0,524.75,525.1,524.12,524.15,4700.0
2020-02-26 11:55:00,523.81,524.16,523.38,523.69,3532.0,523.81,524.16,523.38,523.69,3532.0
2020-02-26 12:00:00,523.54,523.54,521.16,521.28,14319.0,523.54,523.54,521.16,521.28,14319.0
2020-02-26 12:05:00,521.28,521.47,518.84,519.93,23306.0,521.28,521.47,518.84,519.93,23306.0
2020-02-26 12:10:00,519.92,520.53,519.29,520.16,17418.0,519.92,520.53,519.29,520.16,17418.0
2020-02-26 12:15:00,520.28,520.28,518.99,519.81,4045.0,520.28,520.28,518.99,519.81,4045.0
2020-02-26 12:20:00,520.94,520.94,520.18,520.64,1100.0,520.94,520.94,520.18,520.64,1100.0
2020-02-26 12:25:00,520.59,521.46,520.38,521.46,8345.0,520.59,521.46,520.38,521.46,8345.0
2020-02-26 12:30:00,521.76,523.22,521.7,522.87,6761.0,521.76,523.22,521.7,522.87,6761.0
2020-02-26 12:35:00,523.09,523.49,521.18,521.18,6349.0,523.09,523.49,521.18,521.18,6349.0
2020-02-26 12:40:00,520.89,521.24,520.12,520.68,6702.0,520.89,521.24,520.12,520.68,6702.0
2020-02-26 12:45:00,520.58,521.85,520.57,521.71,1501.0,520.58,521.85,520.57,521.71,1501.0
2020-02-26 12:50:00,521.83,522.09,521.23,521.4,3040.0,521.83,522.09,521.23,521.4,3040.0
2020-02-26 12:55:00,521.14,521.23,519.88,520.89,13411.0,521.14,521.23,519.88,520.89,13411.0
2020-02-26 13:00:00,520.65,522.81,520.65,522.54,12857.0,520.65,522.81,520.65,522.54,12857.0
2020-02-26 13:05:00,522.65,524.08,522.09,522.15,17338.0,522.65,524.08,522.09,522.15,17338.0
2020-02-26 13:10:00,521.88,522.06,521.24,521.56,2200.0,521.88,522.06,521.24,521.56,2200.0
2020-02-26 13:15:00,521.98,522.2,521.29,521.48,3100.0,521.98,522.2,521.29,521.48,3100.0
2020-02-26 13:20:00,521.87,522.01,521.28,522.01,2550.0,521.87,522.01,521.28,522.01,2550.0
2020-02-26 13:25:00,521.87,522.34,520.33,520.63,11805.0,521.87,522.34,520.33,520.63,11805.0
2020-02-26 13:30:00,520.36,521.58,520.28,520.4,9815.0,520.36,521.58,520.28,520.4,9815.0
2020-02-26 13:35:00,520.65,520.65,518.73,519.69,4731.0,520.65,520.65,518.73,519.69,4731.0
2020-02-26 13:40:00,519.55,522.07,518.96,518.97,21746.0,519.55,522.07,518.96,518.97,21746.0
2020-02-26 13:45:00,519.71,519.76,518.42,519.59,22844.0,519.71,519.76,518.42,519.59,22844.0
2020-02-26 13:50:00,519.26,520.79,519.01,519.6,11915.0,519.26,520.79,519.01,519.6,11915.0
2020-02-26 13:55:00,519.6,519.88,518.17,519.09,14471.0,519.6,519.88,518.17,519.09,14471.0
2020-02-26 14:00:00,518.74,519.72,516.68,516.68,17659.0,518.74,519.72,516.68,516.68,17659.0
2020-02-26 14:05:00,517.08,519.16,517.08,518.3,12800.0,517.08,519.16,517.08,518.3,12800.0
2020-02-26 14:10:00,518.19,519.62,518.07,519.62,1918.0,518.19,519.62,518.07,519.62,1918.0
2020-02-26 14:15:00,519.82,519.82,518.47,518.91,9273.0,519.82,519.82,518.47,518.91,9273.0
2020-02-26 14:20:00,518.98,519.42,518.52,519.11,5522.0,518.98,519.42,518.52,519.11,5522.0
2020-02-26 14:25:00,519.2,521.72,519.2,520.59,14010.0,519.2,521.72,519.2,520.59,14010.0
2020-02-26 14:30:00,520.36,522.05,519.7,521.08,8086.0,520.36,522.05,519.7,521.08,8086.0
2020-02-26 14:35:00,521.02,521.04,520.0,520.15,7217.0,521.02,521.04,520.0,520.15,7217.0
2020-02-26 14:40:00,519.95,519.95,517.66,518.7,10812.0,519.95,519.95,517.66,518.7,10812.0
2020-02-26 14:45:00,518.54,519.77,518.54,519.64,5728.0,518.54,519.77,518.54,519.64,5728.0
2020-02-26 14:50:00,519.14,519.14,517.68,518.2,7901.0,519.14,519.14,517.68,518.2,7901.0
2020-02-26 14:55:00,518.31,519.34,518.09,518.39,12046.0,518.31,519.34,518.09,518.39,12046.0
2020-02-26 15:00:00,518.98,521.91,518.98,520.91,18912.0,518.98,521.91,518.98,520.91,18912.0
2020-02-26 15:05:00,520.94,521.33,520.15,521.13,3697.0,520.94,521.33,520.15,521.13,3697.0
2020-02-26 15:10:00,521.36,521.96,520.57,521.74,7280.0,521.36,521.96,520.57,521.74,7280.0
2020-02-26 15:15:00,521.83,522.79,521.7,522.27,6179.0,521.83,522.79,521.7,522.27,6179.0
2020-02-26 15:20:00,522.25,522.51,519.95,520.97,26862.0,522.25,522.51,519.95,520.97,26862.0
2020-02-26 15:25:00,521.19,521.3,520.08,520.71,5294.0,521.19,521.3,520.08,520.71,5294.0
2020-02-26 15:30:00,520.81,520.93,520.19,520.2,9401.0,520.81,520.93,520.19,520.2,9401.0
2020-02-26 15:35:00,520.21,520.88,520.21,520.88,10515.0,520.21,520.88,520.21,520.88,10515.0
2020-02-26 15:40:00,520.86,520.89,519.87,520.65,16717.0,520.86,520.89,519.87,520.65,16717.0
2020-02-26 15:45:00,520.52,520.53,519.99,519.99,16217.0,520.52,520.53,519.99,519.99,16217.0
2020-02-26 15:50:00,520.01,520.05,518.36,518.36,31927.0,520.01,520.05,518.36,518.36,31927.0
2020-02-26 15:55:00,518.57,518.71,517.82,518.09,51931.0,518.57,518.71,517.82,518.09,51931.0
2020-02-27 09:30:00,513.21,519.59,511.16,518.15,28544.0,513.21,519.59,511.16,518.15,28544.0
2020-02-27 09:35:00,517.32,520.41,515.75,520.07,23633.0,517.32,520.41,515.75,520.07,23633.0
2020-02-27 09:40:00,519.06,520.49,516.55,516.74,18546.0,519.06,520.49,516.55,516.74,18546.0
2020-02-27 09:45:00,516.4,516.7,514.8,515.85,31441.0,516.4,516.7,514.8,515.85,31441.0
2020-02-27 09:50:00,516.31,516.91,515.31,516.66,15300.0,516.31,516.91,515.31,516.66,15300.0
2020-02-27 09:55:00,516.81,517.4,514.52,514.89,15986.0,516.81,517.4,514.52,514.89,15986.0
2020-02-27 10:00:00,514.97,516.54,514.01,514.82,12106.0,514.97,516.54,514.01,514.82,12106.0
2020-02-27 10:05:00,515.33,515.89,513.68,513.68,14262.0,515.33,515.89,513.68,513.68,14262.0
2020-02-27 10:10:00,513.65,514.7,513.41,513.94,8192.0,513.65,514.7,513.41,513.94,8192.0
2020-02-27 10:15:00,513.75,514.25,512.88,513.59,16858.0,513.75,514.25,512.88,513.59,16858.0
2020-02-27 10:20:00,513.75,514.06,512.45,512.46,6800.0,513.75,514.06,512.45,512.46,6800.0
2020-02-27 10:25:00,512.63,512.79,511.21,511.88,12249.0,512.63,512.79,511.21,511.88,12249.0
2020-02-27 10:30:00,511.36,511.86,509.43,509.7,20148.0,511.36,511.86,509.43,509.7,20148.0
2020-02-27 10:35:00,509.56,511.25,509.19,510.99,27273.0,509.56,511.25,509.19,510.99,27273.0
2020-02-27 10:40:00,510.92,511.05,509.67,510.18,5591.0,510.92,511.05,509.67,510.18,5591.0
2020-02-27 10:45:00,510.51,511.62,510.4,511.62,11954.0,510.51,511.62,510.4,511.62,11954.0
2020-02-27 10:50:00,511.59,512.44,510.21,510.76,21606.0,511.59,512.44,510.21,510.76,21606.0
2020-02-27 10:55:00,510.76,512.65,510.33,512.64,8123.0,510.76,512.65,510.33,512.64,8123.0
2020-02-27 11:00:00,512.51,513.55,512.26,513.48,11373.0,512.51,513.55,512.26,513.48,11373.0
2020-02-27 11:05:00,513.56,514.65,513.26,514.49,15928.0,513.56,514.65,513.26,514.49,15928.0
2020-02-27 11:10:00,514.16,514.36,512.28,513.17,18335.0,514.16,514.36,512.28,513.17,18335.0
2020-02-27 11:15:00,513.38,515.61,512.78,515.61,20427.0,513.38,515.61,512.78,515.61,20427.0
2020-02-27 11:20:00,515.47,515.48,513.8,513.84,16197.0,515.47,515.48,513.8,513.84,16197.0
2020-02-27 11:25:00,513.73,513.74,512.24,512.24,5722.0,513.73,513.74,512.24,512.24,5722.0
2020-02-27 11:30:00,512.31,512.39,510.7,510.7,17061.0,512.31,512.39,510.7,510.7,17061.0
2020-02-27 11:35:00,510.65,511.07,509.4,510.56,7018.0,510.65,511.07,509.4,510.56,7018.0
2020-02-27 11:40:00,510.28,511.19,510.28,510.75,3953.0,510.28,511.19,510.28,510.75,3953.0
2020-02-27 11:45:00,510.71,512.0,509.74,511.99,8910.0,510.71,512.0,509.74,511.99,8910.0
2020-02-27 11:50:00,511.93,512.37,511.15,511.81,13742.0,511.93,512.37,511.15,511.81,13742.0
2020-02-27 11:55:00,511.95,514.19,511.5,513.64,12215.0,511.95,514.19,511.5,513.64,12215.0
2020-02-27 12:00:00,513.92,514.54,513.22,513.67,17846.0,513.92,514.54,513.22,513.67,17846.0
2020-02-27 12:05:00,513.53,515.87,513.43,515.82,16935.0,513.53,515.87,513.43,515.82,16935.0
2020-02-27 12:10:00,516.0,516.83,515.77,516.61,15124.0,516.0,516.83,515.77,516.61,15124.0
2020-02-27 12:15:00,516.89,517.03,515.24,516.15,18824.0,516.89,517.03,515.24,516.15,18824.0
2020-02-27 12:20:00,516.0,516.0,514.33,514.78,19562.0,516.0,516.0,514.33,514.78,19562.0
2020-02-27 12:25:00,515.35,516.52,515.28,516.15,11180.0,515.35,516.52,515.28,516.15,11180.0
2020-02-27 12:30:00,516.05,516.39,515.31,515.94,17056.0,516.05,516.39,515.31,515.94,17056.0
2020-02-27 12:35:00,516.02,516.66,515.62,516.31,9300.0,516.02,516.66,515.62,516.31,9300.0
2020-02-27 12:40:00,516.08,516.84,515.82,515.89,6925.0,516.08,516.84,515.82,515.89,6925.0
2020-02-27 12:45:00,515.84,515.86,515.1,515.78,5500.0,515.84,515.86,515.1,515.78,5500.0
2020-02-27 12:50:00,515.94,516.63,515.27,516.51,5732.0,515.94,516.63,515.27,516.51,5732.0
2020-02-27 12:55:00,516.66,517.69,516.28,516.28,13295.0,516.66,517.69,516.28,516.28,13295.0
2020-02-27 13:00:00,516.13,518.25,515.92,517.7,5741.0,516.13,518.25,515.92,517.7,5741.0
2020-02-27 13:05:00,518.05,518.29,517.48,517.49,2975.0,518.05,518.29,517.48,517.49,2975.0
2020-02-27 13:10:00,518.16,518.29,517.75,517.79,3764.0,518.16,518.29,517.75,517.79,3764.0
2020-02-27 13:15:00,517.57,517.57,515.12,516.09,12951.0,517.57,517.57,515.12,516.09,12951.0
2020-02-27 13:20:00,516.01,516.01,514.22,514.56,5746.0,516.01,516.01,514.22,514.56,5746.0
2020-02-27 13:25:00,515.12,515.76,513.92,514.14,4820.0,515.12,515.76,513.92,514.14,4820.0
2020-02-27 13:30:00,514.66,514.94,513.81,514.14,4029.0,514.66,514.94,513.81,514.14,4029.0
2020-02-27 13:35:00,513.94,513.94,512.61,513.05,6025.0,513.94,513.94,512.61,513.05,6025.0
2020-02-27 13:40:00,513.25,516.4,513.25,513.53,26475.0,513.25,516.4,513.25,513.53,26475.0
2020-02-27 13:45:00,512.87,515.24,512.87,515.02,6017.0,512.87,515.24,512.87,515.02,6017.0
2020-02-27 13:50:00,514.25,515.72,512.92,515.51,7735.0,514.25,515.72,512.92,515.51,7735.0
2020-02-27 13:55:00,515.52,515.84,513.22,514.18,4671.0,515.52,515.84,513.22,514.18,4671.0
2020-02-27 14:00:00,514.01,514.06,512.81,512.82,3300.0,514.01,514.06,512.81,512.82,3300.0
2020-02-27 14:05:00,513.23,513.23,511.85,511.87,3010.0,513.23,513.23,511.85,511.87,3010.0
2020-02-27 14:10:00,511.26,516.13,511.23,516.13,12484.0,511.26,516.13,511.23,516.13,12484.0
2020-02-27 14:15:00,516.18,516.2,512.91,512.92,6400.0,516.18,516.2,512.91,512.92,6400.0
2020-02-27 14:20:00,513.16,515.63,513.16,515.0,5281.0,513.16,515.63,513.16,515.0,5281.0
2020-02-27 14:25:00,514.98,516.22,514.57,515.8,3504.0,514.98,516.22,514.57,515.8,3504.0
2020-02-27 14:30:00,515.81,515.81,514.1,514.6,4400.0,515.81,515.81,514.1,514.6,4400.0
2020-02-27 14:35:00,514.87,517.46,514.61,515.87,8625.0,514.87,517.46,514.61,515.87,8625.0
2020-02-27 14:40:00,515.78,516.13,515.47,515.67,2001.0,515.78,516.13,515.47,515.67,2001.0
2020-02-27 14:45:00,515.7,516.35,513.69,514.21,13530.0,515.7,516.35,513.69,514.21,13530.0
2020-02-27 14:50:00,514.44,514.44,511.57,511.57,17846.0,514.44,514.44,511.57,511.57,17846.0
2020-02-27 14:55:00,511.76,511.76,509.53,510.05,18715.0,511.76,511.76,509.53,510.05,18715.0
2020-02-27 15:00:00,510.13,510.95,508.76,510.77,25698.0,510.13,510.95,508.76,510.77,25698.0
2020-02-27 15:05:00,510.75,513.0,510.57,513.0,10263.0,510.75,513.0,510.57,513.0,10263.0
2020-02-27 15:10:00,513.01,514.03,512.84,513.85,7853.0,513.01,514.03,512.84,513.85,7853.0
2020-02-27 15:15:00,513.38,514.47,513.17,513.53,11799.0,513.38,514.47,513.17,513.53,11799.0
2020-02-27 15:20:00,513.42,513.79,511.46,511.61,16710.0,513.42,513.79,511.46,511.61,16710.0
2020-02-27 15:25:00,511.45,512.08,510.8,510.96,8198.0,511.45,512.08,510.8,510.96,8198.0
2020-02-27 15:30:00,510.67,514.31,509.96,514.25,31920.0,510.67,514.31,509.96,514.25,31920.0
2020-02-27 15:35:00,514.39,519.25,513.55,513.6,55007.0,514.39,519.25,513.55,513.6,55007.0
2020-02-27 15:40:00,513.48,514.19,512.61,514.19,15715.0,513.48,514.19,512.61,514.19,15715.0
2020-02-27 15:45:00,514.47,518.44,514.28,514.48,36190.0,514.47,518.44,514.28,514.48,36190.0
2020-02-27 15:50:00,514.98,515.01,509.36,511.56,107304.0,514.98,515.01,509.36,511.56,107304.0
2020-02-27 15:55:00,511.78,513.27,507.51,508.46,170344.0,511.78,513.27,507.51,508.46,170344.0
2020-02-28 09:30:00,500.55,509.88,497.37,503.91,39055.0,500.55,509.88,497.37,503.91,39055.0
2020-02-28 09:35:00,503.89,504.85,501.25,503.17,23226.0,503.89,504.85,501.25,503.17,23226.0
2020-02-28 09:40:00,503.98,508.48,503.95,505.25,29705.0,503.98,508.48,503.95,505.25,29705.0
2020-02-28 09:45:00,504.64,506.39,498.64,499.47,39758.0,504.64,506.39,498.64,499.47,39758.0
2020-02-28 09:50:00,498.81,500.22,496.75,498.17,23742.0,498.81,500.22,496.75,498.17,23742.0
2020-02-28 09:55:00,497.45,500.03,494.64,495.74,28697.0,497.45,500.03,494.64,495.74,28697.0
2020-02-28 10:00:00,495.3,495.3,492.0,493.48,48007.0,495.3,495.3,492.0,493.48,48007.0
2020-02-28 10:05:00,493.38,495.37,492.92,494.17,28515.0,493.38,495.37,492.92,494.17,28515.0
2020-02-28 10:10:00,494.04,494.71,490.39,490.67,37056.0,494.04,494.71,490.39,490.67,37056.0
2020-02-28 10:15:00,490.88,495.37,490.68,494.46,45103.0,490.88,495.37,490.68,494.46,45103.0
2020-02-28 10:20:00,494.88,495.43,491.13,491.73,32487.0,494.88,495.43,491.13,491.73,32487.0
2020-02-28 10:25:00,491.78,492.6,488.87,488.87,29438.0,491.78,492.6,488.87,488.87,29438.0
2020-02-28 10:30:00,488.97,490.13,487.09,489.01,31498.0,488.97,490.13,487.09,489.01,31498.0
2020-02-28 10:35:00,489.03,492.24,488.0,490.24,26715.0,489.03,492.24,488.0,490.24,26715.0
2020-02-28 10:40:00,490.26,492.0,489.31,489.96,26855.0,490.26,492.0,489.31,489.96,26855.0
2020-02-28 10:45:00,490.06,490.15,486.59,486.66,19723.0,490.06,490.15,486.59,486.66,19723.0
2020-02-28 10:50:00,486.61,490.96,486.44,490.27,27371.0,486.61,490.96,486.44,490.27,27371.0
2020-02-28 10:55:00,489.74,490.13,487.57,489.77,9881.0,489.74,490.13,487.57,489.77,9881.0
2020-02-28 11:00:00,489.88,490.54,487.8,489.64,20826.0,489.88,490.54,487.8,489.64,20826.0
2020-02-28 11:05:00,489.49,489.81,485.72,487.28,14931.0,489.49,489.81,485.72,487.28,14931.0
2020-02-28 11:10:00,487.53,488.97,486.85,487.28,18906.0,487.53,488.97,486.85,487.28,18906.0
2020-02-28 11:15:00,487.82,489.44,487.51,488.86,27616.0,487.82,489.44,487.51,488.86,27616.0
2020-02-28 11:20:00,488.93,490.5,488.37,490.22,15588.0,488.93,490.5,488.37,490.22,15588.0
2020-02-28 11:25:00,490.17,490.48,488.57,490.02,63799.0,490.17,490.48,488.57,490.02,63799.0
2020-02-28 11:30:00,490.22,491.49,489.71,490.67,31504.0,490.22,491.49,489.71,490.67,31504.0
2020-02-28 11:35:00,491.23,493.02,490.43,492.51,32556.0,491.23,493.02,490.43,492.51,32556.0
2020-02-28 11:40:00,492.21,496.27,491.89,495.59,38433.0,492.21,496.27,491.89,495.59,38433.0
2020-02-28 11:45:00,495.55,495.55,493.0,494.25,22418.0,495.55,495.55,493.0,494.25,22418.0
2020-02-28 11:50:00,493.91,494.85,491.75,492.48,22599.0,493.91,494.85,491.75,492.48,22599.0
2020-02-28 11:55:00,492.56,493.87,490.82,492.53,25246.0,492.56,493.87,490.82,492.53,25246.0
2020-02-28 12:00:00,492.23,492.87,490.5,491.61,14922.0,492.23,492.87,490.5,491.61,14922.0
2020-02-28 12:05:00,491.42,492.73,490.85,491.15,17005.0,491.42,492.73,490.85,491.15,17005.0
2020-02-28 12:10:00,491.0,492.0,490.59,491.38,10091.0,491.0,492.0,490.59,491.38,10091.0
2020-02-28 12:15:00,491.06,492.88,489.62,492.81,15865.0,491.06,492.88,489.62,492.81,15865.0
2020-02-28 12:20:00,492.67,493.48,491.78,492.24,14994.0,492.67,493.48,491.78,492.24,14994.0
2020-02-28 12:25:00,491.89,493.93,491.13,493.93,10899.0,491.89,493.93,491.13,493.93,10899.0
2020-02-28 12:30:00,493.94,495.57,493.94,494.58,17048.0,493.94,495.57,493.94,494.58,17048.0
2020-02-28 12:35:00,494.67,495.6,493.58,494.0,18160.0,494.67,495.6,493.58,494.0,18160.0
2020-02-28 12:40:00,494.42,495.01,493.93,494.0,10860.0,494.42,495.01,493.93,494.0,10860.0
2020-02-28 12:45:00,494.01,494.17,492.63,493.32,15233.0,494.01,494.17,492.63,493.32,15233.0
2020-02-28 12:50:00,493.17,494.4,492.97,493.87,8250.0,493.17,494.4,492.97,493.87,8250.0
2020-02-28 12:55:00,493.87,495.42,493.6,495.18,12625.0,493.87,495.42,493.6,495.18,12625.0
2020-02-28 13:00:00,494.95,496.45,494.62,495.08,14825.0,494.95,496.45,494.62,495.08,14825.0
2020-02-28 13:05:00,496.04,497.14,495.24,497.14,8485.0,496.04,497.14,495.24,497.14,8485.0
2020-02-28 13:10:00,496.42,496.58,493.48,493.48,11020.0,496.42,496.58,493.48,493.48,11020.0
2020-02-28 13:15:00,493.38,495.4,492.95,494.75,28394.0,493.38,495.4,492.95,494.75,28394.0
2020-02-28 13:20:00,494.96,495.78,494.26,495.6,17690.0,494.96,495.78,494.26,495.6,17690.0
2020-02-28 13:25:00,495.62,497.31,495.62,496.78,40602.0,495.62,497.31,495.62,496.78,40602.0
2020-02-28 13:30:00,496.53,496.77,494.05,494.08,11992.0,496.53,496.77,494.05,494.08,11992.0
2020-02-28 13:35:00,493.94,495.07,493.16,494.87,30354.0,493.94,495.07,493.16,494.87,30354.0
2020-02-28 13:40:00,494.88,494.88,492.51,492.52,23010.0,494.88,494.88,492.51,492.52,23010.0
2020-02-28 13:45:00,492.36,492.57,491.13,492.34,16906.0,492.36,492.57,491.13,492.34,16906.0
2020-02-28 13:50:00,492.38,492.52,491.19,492.36,10975.0,492.38,492.52,491.19,492.36,10975.0
2020-02-28 13:55:00,492.15,492.65,491.61,491.99,7559.0,492.15,492.65,491.61,491.99,7559.0
2020-02-28 14:00:00,491.97,491.97,489.52,489.52,12305.0,491.97,491.97,489.52,489.52,12305.0
2020-02-28 14:05:00,489.37,490.22,488.13,489.28,10405.0,489.37,490.22,488.13,489.28,10405.0
2020-02-28 14:10:00,489.46,491.19,489.16,490.22,11173.0,489.46,491.19,489.16,490.22,11173.0
2020-02-28 14:15:00,489.93,490.96,489.34,490.54,14000.0,489.93,490.96,489.34,490.54,14000.0
2020-02-28 14:20:00,490.14,492.5,489.95,490.09,9897.0,490.14,492.5,489.95,490.09,9897.0
2020-02-28 14:25:00,490.53,490.67,489.48,490.2,10368.0,490.53,490.67,489.48,490.2,10368.0
2020-02-28 14:30:00,490.21,493.8,489.94,492.19,17976.0,490.21,493.8,489.94,492.19,17976.0
2020-02-28 14:35:00,492.16,493.19,490.99,491.01,13237.0,492.16,493.19,490.99,491.01,13237.0
2020-02-28 14:40:00,491.0,494.7,491.0,494.35,16393.0,491.0,494.7,491.0,494.35,16393.0
2020-02-28 14:45:00,494.08,495.0,492.08,493.23,14077.0,494.08,495.0,492.08,493.23,14077.0
2020-02-28 14:50:00,493.15,493.38,491.79,492.25,13728.0,493.15,493.38,491.79,492.25,13728.0
2020-02-28 14:55:00,492.0,492.73,490.5,491.12,15164.0,492.0,492.73,490.5,491.12,15164.0
2020-02-28 15:00:00,491.07,491.5,489.21,489.27,13594.0,491.07,491.5,489.21,489.27,13594.0
2020-02-28 15:05:00,488.85,489.62,488.19,489.0,12334.0,488.85,489.62,488.19,489.0,12334.0
2020-02-28 15:10:00,488.7,489.64,488.0,489.56,14397.0,488.7,489.64,488.0,489.56,14397.0
2020-02-28 15:15:00,489.78,491.26,489.17,490.48,26543.0,489.78,491.26,489.17,490.48,26543.0
2020-02-28 15:20:00,490.59,490.89,488.66,488.74,30035.0,490.59,490.89,488.66,488.74,30035.0
2020-02-28 15:25:00,488.5,489.23,485.9,486.24,23960.0,488.5,489.23,485.9,486.24,23960.0
2020-02-28 15:30:00,485.93,488.04,485.8,486.7,53678.0,485.93,488.04,485.8,486.7,53678.0
2020-02-28 15:35:00,486.67,487.07,485.46,486.77,36617.0,486.67,487.07,485.46,486.77,36617.0
2020-02-28 15:40:00,487.0,487.64,485.62,485.82,29476.0,487.0,487.64,485.62,485.82,29476.0
2020-02-28 15:45:00,486.05,489.36,485.86,489.08,33968.0,486.05,489.36,485.86,489.08,33968.0
2020-02-28 15:50:00,488.91,492.03,487.59,492.03,83058.0,488.91,492.03,487.59,492.03,83058.0
2020-02-28 15:55:00,492.17,493.8,490.38,493.6,149051.0,492.17,493.8,490.38,493.6,149051.0
2020-03-02 09:30:00,494.47,500.7,493.71,497.79,20209.0,494.47,500.7,493.71,497.79,20209.0
2020-03-02 09:35:00,497.61,498.67,493.1,493.39,28318.0,497.61,498.67,493.1,493.39,28318.0
2020-03-02 09:40:00,493.39,494.92,492.28,492.8,21954.0,493.39,494.92,492.28,492.8,21954.0
2020-03-02 09:45:00,492.81,494.57,492.29,493.28,27883.0,492.81,494.57,492.29,493.28,27883.0
2020-03-02 09:50:00,493.28,495.31,491.33,494.91,24318.0,493.28,495.31,491.33,494.91,24318.0
2020-03-02 09:55:00,494.91,495.36,493.5,493.9,12402.0,494.91,495.36,493.5,493.9,12402.0
2020-03-02 10:00:00,494.75,495.3,492.43,494.4,6705.0,494.75,495.3,492.43,494.4,6705.0
2020-03-02 10:05:00,493.69,494.61,493.07,493.99,11219.0,493.69,494.61,493.07,493.99,11219.0
2020-03-02 10:10:00,494.38,497.43,494.37,496.69,26843.0,494.38,497.43,494.37,496.69,26843.0
2020-03-02 10:15:00,497.29,498.07,494.68,496.07,24308.0,497.29,498.07,494.68,496.07,24308.0
2020-03-02 10:20:00,496.07,496.07,492.03,492.9,33027.0,496.07,496.07,492.03,492.9,33027.0
2020-03-02 10:25:00,493.16,496.21,493.16,495.23,6413.0,493.16,496.21,493.16,495.23,6413.0
2020-03-02 10:30:00,495.23,496.47,493.3,493.77,26944.0,495.23,496.47,493.3,493.77,26944.0
2020-03-02 10:35:00,494.02,494.84,493.16,494.08,35992.0,494.02,494.84,493.16,494.08,35992.0
2020-03-02 10:40:00,494.23,494.5,493.17,493.75,57449.0,494.23,494.5,493.17,493.75,57449.0
2020-03-02 10:45:00,493.72,494.26,492.99,493.93,48164.0,493.72,494.26,492.99,493.93,48164.0
2020-03-02 10:50:00,494.29,494.43,492.38,493.2,60878.0,494.29,494.43,492.38,493.2,60878.0
2020-03-02 10:55:00,493.22,493.49,491.29,491.82,28755.0,493.22,493.49,491.29,491.82,28755.0
2020-03-02 11:00:00,491.95,493.41,491.95,492.67,16164.0,491.95,493.41,491.95,492.67,16164.0
2020-03-02 11:05:00,492.49,493.81,491.99,493.26,11420.0,492.49,493.81,491.99,493.26,11420.0
2020-03-02 11:10:00,493.26,495.85,493.26,495.47,43284.0,493.26,495.85,493.26,495.47,43284.0
2020-03-02 11:15:00,495.66,495.66,493.23,493.72,54500.0,495.66,495.66,493.23,493.72,54500.0
2020-03-02 11:20:00,493.21,494.42,492.85,493.34,49014.0,493.21,494.42,492.85,493.34,49014.0
2020-03-02 11:25:00,493.58,495.22,493.16,494.86,14697.0,493.58,495.22,493.16,494.86,14697.0
2020-03-02 11:30:00,494.87,494.87,492.9,493.29,20116.0,494.87,494.87,492.9,493.29,20116.0
2020-03-02 11:35:00,493.31,494.8,493.05,494.22,9996.0,493.31,494.8,493.05,494.22,9996.0
2020-03-02 11:40:00,493.88,494.33,493.13,493.65,32870.0,493.88,494.33,493.13,493.65,32870.0
2020-03-02 11:45:00,493.6,493.99,493.0,493.59,18048.0,493.6,493.99,493.0,493.59,18048.0
2020-03-02 11:50:00,493.77,495.05,493.54,494.31,10426.0,493.77,495.05,493.54,494.31,10426.0
2020-03-02 11:55:00,494.31,494.89,494.0,494.39,21447.0,494.31,494.89,494.0,494.39,21447.0
2020-03-02 12:00:00,494.39,494.83,493.49,493.86,16235.0,494.39,494.83,493.49,493.86,16235.0
2020-03-02 12:05:00,493.98,494.99,493.95,494.87,32952.0,493.98,494.99,493.95,494.87,32952.0
2020-03-02 12:10:00,494.97,495.46,493.95,494.7,10972.0,494.97,495.46,493.95,494.7,10972.0
2020-03-02 12:15:00,494.85,494.86,493.55,493.56,10384.0,494.85,494.86,493.55,493.56,10384.0
2020-03-02 12:20:00,493.56,493.79,492.51,492.51,10283.0,493.56,493.79,492.51,492.51,10283.0
2020-03-02 12:25:00,492.43,493.47,491.86,493.36,14793.0,492.43,493.47,491.86,493.36,14793.0
2020-03-02 12:30:00,493.45,493.58,492.85,492.85,8737.0,493.45,493.58,492.85,492.85,8737.0
2020-03-02 12:35:00,492.95,493.78,492.94,493.65,9578.0,492.95,493.78,492.94,493.65,9578.0
2020-03-02 12:40:00,493.71,493.91,492.34,492.84,8840.0,493.71,493.91,492.34,492.84,8840.0
2020-03-02 12:45:00,493.09,493.45,492.57,492.98,8226.0,493.09,493.45,492.57,492.98,8226.0
2020-03-02 12:50:00,493.13,494.0,492.94,493.36,8944.0,493.13,494.0,492.94,493.36,8944.0
2020-03-02 12:55:00,493.65,493.99,493.35,493.99,6964.0,493.65,493.99,493.35,493.99,6964.0
2020-03-02 13:00:00,494.1,494.73,493.95,494.38,10977.0,494.1,494.73,493.95,494.38,10977.0
2020-03-02 13:05:00,494.38,494.38,493.0,493.0,6596.0,494.38,494.38,493.0,493.0,6596.0
2020-03-02 13:10:00,493.31,493.54,492.71,493.0,7981.0,493.31,493.54,492.71,493.0,7981.0
2020-03-02 13:15:00,493.17,493.18,492.08,492.2,7046.0,493.17,493.18,492.08,492.2,7046.0
2020-03-02 13:20:00,492.54,492.55,492.08,492.54,4788.0,492.54,492.55,492.08,492.54,4788.0
2020-03-02 13:25:00,492.41,492.61,491.15,491.85,5077.0,492.41,492.61,491.15,491.85,5077.0
2020-03-02 13:30:00,492.17,492.17,490.7,491.52,4934.0,492.17,492.17,490.7,491.52,4934.0
2020-03-02 13:35:00,491.74,492.58,491.74,492.58,7310.0,491.74,492.58,491.74,492.58,7310.0
2020-03-02 13:40:00,492.58,492.93,492.07,492.35,7444.0,492.58,492.93,492.07,492.35,7444.0
2020-03-02 13:45:00,492.58,492.9,491.78,492.22,10802.0,492.58,492.9,491.78,492.22,10802.0
2020-03-02 13:50:00,492.1,492.62,491.55,492.02,7503.0,492.1,492.62,491.55,492.02,7503.0
2020-03-02 13:55:00,492.0,493.87,492.0,493.72,9739.0,492.0,493.87,492.0,493.72,9739.0
2020-03-02 14:00:00,493.58,494.43,493.57,494.35,11075.0,493.58,494.43,493.57,494.35,11075.0
2020-03-02 14:05:00,494.45,495.52,493.69,495.33,9637.0,494.45,495.52,493.69,495.33,9637.0
2020-03-02 14:10:00,495.56,495.56,494.45,494.9,14970.0,495.56,495.56,494.45,494.9,14970.0
2020-03-02 14:15:00,494.91,495.0,493.99,494.29,12633.0,494.91,495.0,493.99,494.29,12633.0
2020-03-02 14:20:00,494.35,494.69,493.8,493.99,9310.0,494.35,494.69,493.8,493.99,9310.0
2020-03-02 14:25:00,493.83,493.99,492.47,492.63,22183.0,493.83,493.99,492.47,492.63,22183.0
2020-03-02 14:30:00,492.64,493.35,492.38,492.88,14892.0,492.64,493.35,492.38,492.88,14892.0
2020-03-02 14:35:00,493.02,493.09,491.55,491.55,7928.0,493.02,493.09,491.55,491.55,7928.0
2020-03-02 14:40:00,491.55,491.79,490.55,491.66,10629.0,491.55,491.79,490.55,491.66,10629.0
2020-03-02 14:45:00,491.51,493.58,491.08,493.58,6002.0,491.51,493.58,491.08,493.58,6002.0
2020-03-02 14:50:00,493.04,493.04,491.89,492.53,10507.0,493.04,493.04,491.89,492.53,10507.0
2020-03-02 14:55:00,492.16,492.55,490.34,491.09,10269.0,492.16,492.55,490.34,491.09,10269.0
2020-03-02 15:00:00,490.85,492.03,490.85,491.69,21587.0,490.85,492.03,490.85,491.69,21587.0
2020-03-02 15:05:00,491.9,493.16,491.72,492.26,10821.0,491.9,493.16,491.72,492.26,10821.0
2020-03-02 15:10:00,492.24,492.62,491.61,492.04,8520.0,492.24,492.62,491.61,492.04,8520.0
2020-03-02 15:15:00,492.13,492.5,491.54,491.93,13979.0,492.13,492.5,491.54,491.93,13979.0
2020-03-02 15:20:00,491.98,492.89,491.73,492.73,27091.0,491.98,492.89,491.73,492.73,27091.0
2020-03-02 15:25:00,492.78,492.84,491.82,491.98,32202.0,492.78,492.84,491.82,491.98,32202.0
2020-03-02 15:30:00,492.02,492.66,491.93,492.29,34016.0,492.02,492.66,491.93,492.29,34016.0
2020-03-02 15:35:00,492.3,493.03,492.08,492.53,45309.0,492.3,493.03,492.08,492.53,45309.0
2020-03-02 15:40:00,492.53,492.72,492.17,492.66,36951.0,492.53,492.72,492.17,492.66,36951.0
2020-03-02 15:45:00,492.79,493.84,492.22,492.74,51686.0,492.79,493.84,492.22,492.74,51686.0
2020-03-02 15:50:00,492.97,496.97,492.96,496.88,85703.0,492.97,496.97,492.96,496.88,85703.0
2020-03-02 15:55:00,497.1,497.38,495.04,497.02,159477.0,497.1,497.38,495.04,497.02,159477.0
2020-03-03 09:30:00,489.18,496.98,489.18,496.52,28307.0,489.18,496.98,489.18,496.52,28307.0
2020-03-03 09:35:00,495.79,499.6,494.94,498.74,28514.0,495.79,499.6,494.94,498.74,28514.0
2020-03-03 09:40:00,498.91,500.85,496.63,500.0,12920.0,498.91,500.85,496.63,500.0,12920.0
2020-03-03 09:45:00,499.98,500.93,497.57,499.2,13022.0,499.98,500.93,497.57,499.2,13022.0
2020-03-03 09:50:00,499.76,500.02,496.58,498.16,12508.0,499.76,500.02,496.58,498.16,12508.0
2020-03-03 09:55:00,498.13,501.57,498.13,500.68,52618.0,498.13,501.57,498.13,500.68,52618.0
2020-03-03 10:00:00,500.68,505.5,500.68,503.85,51493.0,500.68,505.5,500.68,503.85,51493.0
2020-03-03 10:05:00,503.5,504.18,501.15,503.27,31290.0,503.5,504.18,501.15,503.27,31290.0
2020-03-03 10:10:00,502.37,503.91,500.32,500.32,24122.0,502.37,503.91,500.32,500.32,24122.0
2020-03-03 10:15:00,500.33,501.75,497.79,499.48,19126.0,500.33,501.75,497.79,499.48,19126.0
2020-03-03 10:20:00,499.86,502.49,498.7,501.2,23210.0,499.86,502.49,498.7,501.2,23210.0
2020-03-03 10:25:00,501.15,501.8,499.57,499.81,67292.0,501.15,501.8,499.57,499.81,67292.0
2020-03-03 10:30:00,500.22,501.8,499.99,500.41,36455.0,500.22,501.8,499.99,500.41,36455.0
2020-03-03 10:35:00,500.85,501.8,500.0,500.94,27392.0,500.85,501.8,500.0,500.94,27392.0
2020-03-03 10:40:00,500.61,501.9,500.37,501.78,47180.0,500.61,501.9,500.37,501.78,47180.0
2020-03-03 10:45:00,501.64,503.41,500.64,501.18,59006.0,501.64,503.41,500.64,501.18,59006.0
2020-03-03 10:50:00,500.99,501.27,499.04,500.38,14308.0,500.99,501.27,499.04,500.38,14308.0
2020-03-03 10:55:00,500.27,501.97,500.06,501.64,40073.0,500.27,501.97,500.06,501.64,40073.0
2020-03-03 11:00:00,501.13,501.49,499.65,500.3,26726.0,501.13,501.49,499.65,500.3,26726.0
2020-03-03 11:05:00,500.21,500.21,498.72,499.16,14793.0,500.21,500.21,498.72,499.16,14793.0
2020-03-03 11:10:00,499.4,499.69,497.16,498.26,22421.0,499.4,499.69,497.16,498.26,22421.0
2020-03-03 11:15:00,498.27,499.82,497.86,499.15,19338.0,498.27,499.82,497.86,499.15,19338.0
2020-03-03 11:20:00,498.9,499.49,495.78,496.21,18951.0,498.9,499.49,495.78,496.21,18951.0
2020-03-03 11:25:00,496.21,497.37,495.3,496.11,27750.0,496.21,497.37,495.3,496.11,27750.0
2020-03-03 11:30:00,496.28,497.71,495.67,497.71,10325.0,496.28,497.71,495.67,497.71,10325.0
2020-03-03 11:35:00,497.67,499.16,496.88,499.08,9882.0,497.67,499.16,496.88,499.08,9882.0
2020-03-03 11:40:00,499.16,499.43,498.09,498.95,23329.0,499.16,499.43,498.09,498.95,23329.0
2020-03-03 11:45:00,498.84,499.0,497.23,498.39,25711.0,498.84,499.0,497.23,498.39,25711.0
2020-03-03 11:50:00,498.0,499.34,497.5,498.84,31687.0,498.0,499.34,497.5,498.84,31687.0
2020-03-03 11:55:00,498.47,500.49,497.88,500.0,45132.0,498.47,500.49,497.88,500.0,45132.0
2020-03-03 12:00:00,499.98,500.42,499.32,500.4,20468.0,499.98,500.42,499.32,500.4,20468.0
2020-03-03 12:05:00,500.31,500.8,499.97,500.71,31456.0,500.31,500.8,499.97,500.71,31456.0
2020-03-03 12:10:00,500.63,501.07,499.82,500.05,23102.0,500.63,501.07,499.82,500.05,23102.0
2020-03-03 12:15:00,500.01,500.65,499.78,500.04,8872.0,500.01,500.65,499.78,500.04,8872.0
2020-03-03 12:20:00,499.86,500.55,499.7,500.38,6854.0,499.86,500.55,499.7,500.38,6854.0
2020-03-03 12:25:00,500.37,500.8,499.15,500.07,15265.0,500.37,500.8,499.15,500.07,15265.0
2020-03-03 12:30:00,499.83,500.36,499.43,500.01,10750.0,499.83,500.36,499.43,500.01,10750.0
2020-03-03 12:35:00,500.0,500.87,499.77,500.35,10107.0,500.0,500.87,499.77,500.35,10107.0
2020-03-03 12:40:00,500.26,500.59,499.75,500.16,16177.0,500.26,500.59,499.75,500.16,16177.0
2020-03-03 12:45:00,500.19,500.56,499.83,499.83,19749.0,500.19,500.56,499.83,499.83,19749.0
2020-03-03 12:50:00,500.03,500.45,499.73,500.19,10465.0,500.03,500.45,499.73,500.19,10465.0
2020-03-03 12:55:00,500.01,500.21,499.13,499.38,9252.0,500.01,500.21,499.13,499.38,9252.0
2020-03-03 13:00:00,499.38,500.3,499.05,499.64,9672.0,499.38,500.3,499.05,499.64,9672.0
2020-03-03 13:05:00,499.29,500.29,499.07,499.89,10225.0,499.29,500.29,499.07,499.89,10225.0
2020-03-03 13:10:00,500.0,500.44,499.03,499.43,10418.0,500.0,500.44,499.03,499.43,10418.0
2020-03-03 13:15:00,499.74,500.1,498.5,498.87,12400.0,499.74,500.1,498.5,498.87,12400.0
2020-03-03 13:20:00,498.97,499.97,498.37,498.92,22136.0,498.97,499.97,498.37,498.92,22136.0
2020-03-03 13:25:00,498.84,500.2,498.35,499.9,18373.0,498.84,500.2,498.35,499.9,18373.0
2020-03-03 13:30:00,500.04,500.4,498.97,500.26,10916.0,500.04,500.4,498.97,500.26,10916.0
2020-03-03 13:35:00,500.26,500.35,499.45,499.93,14402.0,500.26,500.35,499.45,499.93,14402.0
2020-03-03 13:40:00,499.79,500.1,498.73,499.63,14917.0,499.79,500.1,498.73,499.63,14917.0
2020-03-03 13:45:00,499.51,500.3,499.21,500.08,12447.0,499.51,500.3,499.21,500.08,12447.0
2020-03-03 13:50:00,499.91,500.45,498.83,498.93,12283.0,499.91,500.45,498.83,498.93,12283.0
2020-03-03 13:55:00,499.12,500.05,497.93,498.2,20354.0,499.12,500.05,497.93,498.2,20354.0
2020-03-03 14:00:00,498.46,499.38,495.88,495.92,14352.0,498.46,499.38,495.88,495.92,14352.0
2020-03-03 14:05:00,495.91,496.03,490.82,491.32,21384.0,495.91,496.03,490.82,491.32,21384.0
2020-03-03 14:10:00,491.41,494.45,491.34,494.36,19042.0,491.41,494.45,491.34,494.36,19042.0
2020-03-03 14:15:00,494.41,494.66,491.78,492.18,13017.0,494.41,494.66,491.78,492.18,13017.0
2020-03-03 14:20:00,492.11,492.82,491.0,491.29,11286.0,492.11,492.82,491.0,491.29,11286.0
2020-03-03 14:25:00,491.0,495.05,490.93,494.22,11179.0,491.0,495.05,490.93,494.22,11179.0
2020-03-03 14:30:00,493.76,495.71,493.33,495.37,12574.0,493.76,495.71,493.33,495.37,12574.0
2020-03-03 14:35:00,495.0,496.56,493.82,493.82,9669.0,495.0,496.56,493.82,493.82,9669.0
2020-03-03 14:40:00,494.17,495.21,492.85,494.62,7911.0,494.17,495.21,492.85,494.62,7911.0
2020-03-03 14:45:00,494.5,495.79,494.27,495.79,9524.0,494.5,495.79,494.27,495.79,9524.0
2020-03-03 14:50:00,495.46,497.44,494.47,497.44,20579.0,495.46,497.44,494.47,497.44,20579.0
2020-03-03 14:55:00,497.51,497.59,495.79,496.27,7527.0,497.51,497.59,495.79,496.27,7527.0
2020-03-03 15:00:00,496.66,498.44,495.81,497.63,6905.0,496.66,498.44,495.81,497.63,6905.0
2020-03-03 15:05:00,497.32,499.32,497.13,498.61,10590.0,497.32,499.32,497.13,498.61,10590.0
2020-03-03 15:10:00,498.37,500.05,498.27,499.58,14092.0,498.37,500.05,498.27,499.58,14092.0
2020-03-03 15:15:00,499.68,500.52,498.62,500.02,12772.0,499.68,500.52,498.62,500.02,12772.0
2020-03-03 15:20:00,499.97,500.26,498.38,498.76,28570.0,499.97,500.26,498.38,498.76,28570.0
2020-03-03 15:25:00,499.0,500.71,498.57,499.74,25446.0,499.0,500.71,498.57,499.74,25446.0
2020-03-03 15:30:00,499.48,499.64,497.71,499.02,22194.0,499.48,499.64,497.71,499.02,22194.0
2020-03-03 15:35:00,499.12,500.0,494.27,495.07,18791.0,499.12,500.0,494.27,495.07,18791.0
2020-03-03 15:40:00,495.17,498.88,494.82,498.68,23531.0,495.17,498.88,494.82,498.68,23531.0
2020-03-03 15:45:00,498.06,500.56,496.41,497.11,25549.0,498.06,500.56,496.41,497.11,25549.0
2020-03-03 15:50:00,496.46,497.0,494.04,495.41,50195.0,496.46,497.0,494.04,495.41,50195.0
2020-03-03 15:55:00,495.41,497.68,493.82,494.87,97581.0,495.41,497.68,493.82,494.87,97581.0
2020-03-04 09:30:00,502.38,505.71,498.81,504.09,52858.0,502.38,505.71,498.81,504.09,52858.0
2020-03-04 09:35:00,504.06,505.7,501.99,503.61,25736.0,504.06,505.7,501.99,503.61,25736.0
2020-03-04 09:40:00,504.49,506.85,503.33,503.94,30877.0,504.49,506.85,503.33,503.94,30877.0
2020-03-04 09:45:00,503.74,508.29,502.91,505.38,30731.0,503.74,508.29,502.91,505.38,30731.0
2020-03-04 09:50:00,505.12,507.74,504.93,505.96,19161.0,505.12,507.74,504.93,505.96,19161.0
2020-03-04 09:55:00,506.37,507.57,504.22,504.92,7702.0,506.37,507.57,504.22,504.92,7702.0
2020-03-04 10:00:00,504.99,508.13,504.98,505.29,19892.0,504.99,508.13,504.98,505.29,19892.0
2020-03-04 10:05:00,505.74,507.52,504.4,506.86,10147.0,505.74,507.52,504.4,506.86,10147.0
2020-03-04 10:10:00,507.5,509.76,507.22,508.86,12410.0,507.5,509.76,507.22,508.86,12410.0
2020-03-04 10:15:00,509.02,511.24,508.82,511.24,10163.0,509.02,511.24,508.82,511.24,10163.0
2020-03-04 10:20:00,511.03,511.15,508.45,509.3,30849.0,511.03,511.15,508.45,509.3,30849.0
2020-03-04 10:25:00,509.63,511.75,509.59,511.0,14277.0,509.63,511.75,509.59,511.0,14277.0
2020-03-04 10:30:00,510.53,510.76,508.14,510.05,8990.0,510.53,510.76,508.14,510.05,8990.0
2020-03-04 10:35:00,510.46,511.38,508.98,509.53,7524.0,510.46,511.38,508.98,509.53,7524.0
2020-03-04 10:40:00,509.53,510.61,508.5,510.0,9753.0,509.53,510.61,508.5,510.0,9753.0
2020-03-04 10:45:00,510.41,510.75,509.06,510.75,8021.0,510.41,510.75,509.06,510.75,8021.0
2020-03-04 10:50:00,510.92,511.61,509.34,509.34,8510.0,510.92,511.61,509.34,509.34,8510.0
2020-03-04 10:55:00,508.67,510.05,508.19,509.28,13187.0,508.67,510.05,508.19,509.28,13187.0
2020-03-04 11:00:00,509.5,511.02,509.22,509.22,6810.0,509.5,511.02,509.22,509.22,6810.0
2020-03-04 11:05:00,509.31,509.5,507.99,508.8,5329.0,509.31,509.5,507.99,508.8,5329.0
2020-03-04 11:10:00,508.75,510.5,508.75,510.5,102301.0,508.75,510.5,508.75,510.5,102301.0
2020-03-04 11:15:00,510.49,511.04,509.74,510.56,3401.0,510.49,511.04,509.74,510.56,3401.0
2020-03-04 11:20:00,510.76,510.91,509.04,510.19,1580.0,510.76,510.91,509.04,510.19,1580.0
2020-03-04 11:25:00,510.26,510.9,510.26,510.45,3243.0,510.26,510.9,510.26,510.45,3243.0
2020-03-04 11:30:00,510.69,510.97,509.98,510.62,4563.0,510.69,510.97,509.98,510.62,4563.0
2020-03-04 11:35:00,510.9,511.13,509.55,509.85,2543.0,510.9,511.13,509.55,509.85,2543.0
2020-03-04 11:40:00,509.54,509.58,508.42,509.21,3175.0,509.54,509.58,508.42,509.21,3175.0
2020-03-04 11:45:00,509.2,510.2,508.64,509.45,8097.0,509.2,510.2,508.64,509.45,8097.0
2020-03-04 11:50:00,509.45,510.78,509.45,510.36,3729.0,509.45,510.78,509.45,510.36,3729.0
2020-03-04 11:55:00,510.28,511.92,509.97,511.78,3417.0,510.28,511.92,509.97,511.78,3417.0
2020-03-04 12:00:00,511.27,511.94,511.1,511.61,2614.0,511.27,511.94,511.1,511.61,2614.0
2020-03-04 12:05:00,511.66,512.14,511.11,511.72,5052.0,511.66,512.14,511.11,511.72,5052.0
2020-03-04 12:10:00,511.75,512.04,510.93,512.0,3130.0,511.75,512.04,510.93,512.0,3130.0
2020-03-04 12:15:00,512.19,512.37,511.31,511.69,4557.0,512.19,512.37,511.31,511.69,4557.0
2020-03-04 12:20:00,511.52,512.06,510.66,511.5,5047.0,511.52,512.06,510.66,511.5,5047.0
2020-03-04 12:25:00,511.53,512.34,511.07,511.82,3741.0,511.53,512.34,511.07,511.82,3741.0
2020-03-04 12:30:00,511.82,512.38,511.59,512.38,3791.0,511.82,512.38,511.59,512.38,3791.0
2020-03-04 12:35:00,512.45,512.67,511.69,511.7,3459.0,512.45,512.67,511.69,511.7,3459.0
2020-03-04 12:40:00,511.41,512.14,510.33,510.33,2865.0,511.41,512.14,510.33,510.33,2865.0
2020-03-04 12:45:00,510.56,511.46,510.23,511.4,2677.0,510.56,511.46,510.23,511.4,2677.0
2020-03-04 12:50:00,511.26,512.13,511.14,511.65,1484.0,511.26,512.13,511.14,511.65,1484.0
2020-03-04 12:55:00,512.1,512.79,511.55,512.5,3901.0,512.1,512.79,511.55,512.5,3901.0
2020-03-04 13:00:00,512.65,514.17,512.5,513.75,4897.0,512.65,514.17,512.5,513.75,4897.0
2020-03-04 13:05:00,513.58,514.54,513.45,514.42,6307.0,513.58,514.54,513.45,514.42,6307.0
2020-03-04 13:10:00,514.17,514.71,514.07,514.71,7564.0,514.17,514.71,514.07,514.71,7564.0
2020-03-04 13:15:00,514.98,516.36,514.67,516.36,7408.0,514.98,516.36,514.67,516.36,7408.0
2020-03-04 13:20:00,516.22,516.57,515.57,516.1,4151.0,516.22,516.57,515.57,516.1,4151.0
2020-03-04 13:25:00,515.94,516.57,515.59,515.83,6732.0,515.94,516.57,515.59,515.83,6732.0
2020-03-04 13:30:00,515.95,516.82,515.39,516.75,7350.0,515.95,516.82,515.39,516.75,7350.0
2020-03-04 13:35:00,516.76,516.79,515.58,515.79,11609.0,516.76,516.79,515.58,515.79,11609.0
2020-03-04 13:40:00,516.19,517.04,515.21,515.72,8364.0,516.19,517.04,515.21,515.72,8364.0
2020-03-04 13:45:00,515.52,516.52,514.96,515.69,16033.0,515.52,516.52,514.96,515.69,16033.0
2020-03-04 13:50:00,515.67,516.75,515.67,515.91,11399.0,515.67,516.75,515.67,515.91,11399.0
2020-03-04 13:55:00,515.62,516.49,515.18,515.99,4581.0,515.62,516.49,515.18,515.99,4581.0
2020-03-04 14:00:00,516.28,516.49,514.5,514.9,15149.0,516.28,516.49,514.5,514.9,15149.0
2020-03-04 14:05:00,514.78,515.43,514.55,515.25,13346.0,514.78,515.43,514.55,515.25,13346.0
2020-03-04 14:10:00,515.4,517.37,515.4,516.82,12929.0,515.4,517.37,515.4,516.82,12929.0
2020-03-04 14:15:00,516.73,518.84,516.1,517.72,10707.0,516.73,518.84,516.1,517.72,10707.0
2020-03-04 14:20:00,517.37,519.24,517.27,518.04,9838.0,517.37,519.24,517.27,518.04,9838.0
2020-03-04 14:25:00,517.84,519.25,517.82,518.55,4452.0,517.84,519.25,517.82,518.55,4452.0
2020-03-04 14:30:00,518.75,519.5,517.65,517.74,12749.0,518.75,519.5,517.65,517.74,12749.0
2020-03-04 14:35:00,517.81,518.39,517.02,518.29,10610.0,517.81,518.39,517.02,518.29,10610.0
2020-03-04 14:40:00,518.26,518.26,516.03,517.54,9632.0,518.26,518.26,516.03,517.54,9632.0
2020-03-04 14:45:00,517.43,519.05,517.31,518.24,6641.0,517.43,519.05,517.31,518.24,6641.0
2020-03-04 14:50:00,518.23,519.28,515.56,517.31,8923.0,518.23,519.28,515.56,517.31,8923.0
2020-03-04 14:55:00,517.09,517.62,515.66,516.92,7989.0,517.09,517.62,515.66,516.92,7989.0
2020-03-04 15:00:00,516.82,519.99,516.82,519.99,12679.0,516.82,519.99,516.82,519.99,12679.0
2020-03-04 15:05:00,520.13,520.28,518.02,518.02,7074.0,520.13,520.28,518.02,518.02,7074.0
2020-03-04 15:10:00,518.24,518.33,516.35,517.87,12110.0,518.24,518.33,516.35,517.87,12110.0
2020-03-04 15:15:00,518.28,518.28,517.22,517.75,6510.0,518.28,518.28,517.22,517.75,6510.0
2020-03-04 15:20:00,517.78,519.3,517.78,518.95,22710.0,517.78,519.3,517.78,518.95,22710.0
2020-03-04 15:25:00,519.06,521.03,518.96,521.03,10596.0,519.06,521.03,518.96,521.03,10596.0
2020-03-04 15:30:00,521.1,521.1,517.22,519.51,26613.0,521.1,521.1,517.22,519.51,26613.0
2020-03-04 15:35:00,519.85,520.89,519.54,520.88,24913.0,519.85,520.89,519.54,520.88,24913.0
2020-03-04 15:40:00,520.79,520.85,518.5,520.33,33626.0,520.79,520.85,518.5,520.33,33626.0
2020-03-04 15:45:00,520.24,520.88,518.59,519.39,26742.0,520.24,520.88,518.59,519.39,26742.0
2020-03-04 15:50:00,519.56,524.65,518.76,524.21,74488.0,519.56,524.65,518.76,524.21,74488.0
2020-03-04 15:55:00,523.87,524.21,521.05,522.84,96674.0,523.87,524.21,521.05,522.84,96674.0
2020-03-05 09:30:00,514.34,520.58,513.39,517.69,28469.0,514.34,520.58,513.39,517.69,28469.0
2020-03-05 09:35:00,518.13,522.76,518.0,521.2,9556.0,518.13,522.76,518.0,521.2,9556.0
2020-03-05 09:40:00,520.99,521.22,515.17,515.94,17600.0,520.99,521.22,515.17,515.94,17600.0
2020-03-05 09:45:00,515.71,516.78,510.92,511.95,46079.0,515.71,516.78,510.92,511.95,46079.0
2020-03-05 09:50:00,511.12,513.22,507.24,508.7,26600.0,511.12,513.22,507.24,508.7,26600.0
2020-03-05 09:55:00,508.63,509.52,507.6,509.52,24263.0,508.63,509.52,507.6,509.52,24263.0
2020-03-05 10:00:00,510.13,514.1,510.12,513.71,19249.0,510.13,514.1,510.12,513.71,19249.0
2020-03-05 10:05:00,513.75,513.75,510.19,511.2,26742.0,513.75,513.75,510.19,511.2,26742.0
2020-03-05 10:10:00,511.2,514.03,511.19,514.03,9830.0,511.2,514.03,511.19,514.03,9830.0
2020-03-05 10:15:00,513.87,514.21,511.93,513.91,12157.0,513.87,514.21,511.93,513.91,12157.0
2020-03-05 10:20:00,513.8,514.2,513.11,513.56,8100.0,513.8,514.2,513.11,513.56,8100.0
2020-03-05 10:25:00,512.91,512.91,511.82,512.27,4792.0,512.91,512.91,511.82,512.27,4792.0
2020-03-05 10:30:00,512.04,513.42,512.04,512.84,7110.0,512.04,513.42,512.04,512.84,7110.0
2020-03-05 10:35:00,512.85,512.89,510.73,511.08,5383.0,512.85,512.89,510.73,511.08,5383.0
2020-03-05 10:40:00,510.66,512.98,510.13,512.85,10785.0,510.66,512.98,510.13,512.85,10785.0
2020-03-05 10:45:00,512.84,514.31,512.4,513.81,12554.0,512.84,514.31,512.4,513.81,12554.0
2020-03-05 10:50:00,514.13,514.34,513.3,514.21,9800.0,514.13,514.34,513.3,514.21,9800.0
2020-03-05 10:55:00,514.34,514.34,514.04,514.2,23300.0,514.34,514.34,514.04,514.2,23300.0
2020-03-05 11:00:00,514.08,514.5,513.21,513.5,33628.0,514.08,514.5,513.21,513.5,33628.0
2020-03-05 11:05:00,513.66,514.34,512.77,512.77,6965.0,513.66,514.34,512.77,512.77,6965.0
2020-03-05 11:10:00,513.03,514.92,513.03,514.58,2744.0,513.03,514.92,513.03,514.58,2744.0
2020-03-05 11:15:00,514.89,515.3,514.09,514.09,5249.0,514.89,515.3,514.09,514.09,5249.0
2020-03-05 11:20:00,514.03,514.5,513.45,513.73,7824.0,514.03,514.5,513.45,513.73,7824.0
2020-03-05 11:25:00,513.72,515.41,513.71,514.79,3041.0,513.72,515.41,513.71,514.79,3041.0
2020-03-05 11:30:00,515.14,515.69,514.39,514.44,4607.0,515.14,515.69,514.39,514.44,4607.0
2020-03-05 11:35:00,514.18,515.97,514.13,515.07,12601.0,514.18,515.97,514.13,515.07,12601.0
2020-03-05 11:40:00,515.27,515.52,514.99,515.08,25892.0,515.27,515.52,514.99,515.08,25892.0
2020-03-05 11:45:00,515.22,515.69,514.67,514.97,8330.0,515.22,515.69,514.67,514.97,8330.0
2020-03-05 11:50:00,515.43,515.57,514.52,514.97,5600.0,515.43,515.57,514.52,514.97,5600.0
2020-03-05 11:55:00,514.76,514.76,513.03,513.28,5584.0,514.76,514.76,513.03,513.28,5584.0
2020-03-05 12:00:00,513.38,515.03,513.37,514.36,12592.0,513.38,515.03,513.37,514.36,12592.0
2020-03-05 12:05:00,513.94,514.08,512.35,512.59,3400.0,513.94,514.08,512.35,512.59,3400.0
2020-03-05 12:10:00,512.69,512.69,510.96,510.96,8264.0,512.69,512.69,510.96,510.96,8264.0
2020-03-05 12:15:00,511.19,511.28,510.49,510.5,9161.0,511.19,511.28,510.49,510.5,9161.0
2020-03-05 12:20:00,510.81,510.96,509.56,510.02,11950.0,510.81,510.96,509.56,510.02,11950.0
2020-03-05 12:25:00,509.85,511.18,509.52,511.18,17091.0,509.85,511.18,509.52,511.18,17091.0
2020-03-05 12:30:00,510.98,511.19,510.5,510.5,8652.0,510.98,511.19,510.5,510.5,8652.0
2020-03-05 12:35:00,510.67,510.67,508.02,508.02,2802.0,510.67,510.67,508.02,508.02,2802.0
2020-03-05 12:40:00,508.02,508.14,506.25,506.25,4111.0,508.02,508.14,506.25,506.25,4111.0
2020-03-05 12:45:00,505.72,506.32,505.55,505.88,13604.0,505.72,506.32,505.55,505.88,13604.0
2020-03-05 12:50:00,505.38,506.42,504.9,506.42,6038.0,505.38,506.42,504.9,506.42,6038.0
2020-03-05 12:55:00,506.26,507.12,505.99,506.6,8564.0,506.26,507.12,505.99,506.6,8564.0
2020-03-05 13:00:00,506.54,506.95,506.45,506.68,10266.0,506.54,506.95,506.45,506.68,10266.0
2020-03-05 13:05:00,506.81,506.9,506.28,506.35,4911.0,506.81,506.9,506.28,506.35,4911.0
2020-03-05 13:10:00,506.08,506.83,505.76,506.33,11116.0,506.08,506.83,505.76,506.33,11116.0
2020-03-05 13:15:00,506.0,506.34,505.55,506.32,11338.0,506.0,506.34,505.55,506.32,11338.0
2020-03-05 13:20:00,505.9,506.86,505.9,506.74,3300.0,505.9,506.86,505.9,506.74,3300.0
2020-03-05 13:25:00,506.82,507.77,506.49,507.77,7240.0,506.82,507.77,506.49,507.77,7240.0
2020-03-05 13:30:00,507.75,508.72,507.31,508.72,3755.0,507.75,508.72,507.31,508.72,3755.0
2020-03-05 13:35:00,508.49,509.04,508.41,508.54,7507.0,508.49,509.04,508.41,508.54,7507.0
2020-03-05 13:40:00,508.54,508.54,507.6,507.69,4064.0,508.54,508.54,507.6,507.69,4064.0
2020-03-05 13:45:00,507.67,509.63,507.59,509.61,7118.0,507.67,509.63,507.59,509.61,7118.0
2020-03-05 13:50:00,509.63,509.67,507.31,507.33,4505.0,509.63,509.67,507.31,507.33,4505.0
2020-03-05 13:55:00,507.45,507.62,506.93,507.26,7267.0,507.45,507.62,506.93,507.26,7267.0
2020-03-05 14:00:00,507.06,507.29,505.57,505.96,5483.0,507.06,507.29,505.57,505.96,5483.0
2020-03-05 14:05:00,506.0,506.61,505.84,506.28,4203.0,506.0,506.61,505.84,506.28,4203.0
2020-03-05 14:10:00,506.25,507.71,506.24,507.4,7570.0,506.25,507.71,506.24,507.4,7570.0
2020-03-05 14:15:00,507.28,507.28,506.46,506.54,6236.0,507.28,507.28,506.46,506.54,6236.0
2020-03-05 14:20:00,506.14,506.92,505.99,506.23,7902.0,506.14,506.92,505.99,506.23,7902.0
2020-03-05 14:25:00,506.01,506.43,505.62,505.9,8912.0,506.01,506.43,505.62,505.9,8912.0
2020-03-05 14:30:00,506.15,506.39,505.53,506.39,12430.0,506.15,506.39,505.53,506.39,12430.0
2020-03-05 14:35:00,506.31,506.94,506.07,506.91,5200.0,506.31,506.94,506.07,506.91,5200.0
2020-03-05 14:40:00,506.42,507.07,505.96,506.24,4465.0,506.42,507.07,505.96,506.24,4465.0
2020-03-05 14:45:00,506.58,507.18,505.47,507.05,12806.0,506.58,507.18,505.47,507.05,12806.0
2020-03-05 14:50:00,506.99,507.47,505.72,505.72,8434.0,506.99,507.47,505.72,505.72,8434.0
2020-03-05 14:55:00,506.08,506.85,505.48,505.49,13057.0,506.08,506.85,505.48,505.49,13057.0
2020-03-05 15:00:00,505.38,505.38,504.26,505.09,7000.0,505.38,505.38,504.26,505.09,7000.0
2020-03-05 15:05:00,505.17,505.19,504.12,504.85,12149.0,505.17,505.19,504.12,504.85,12149.0
2020-03-05 15:10:00,504.85,505.08,502.51,502.81,8803.0,504.85,505.08,502.51,502.81,8803.0
2020-03-05 15:15:00,502.55,502.96,501.97,502.96,11379.0,502.55,502.96,501.97,502.96,11379.0
2020-03-05 15:20:00,502.95,503.45,502.05,502.36,8210.0,502.95,503.45,502.05,502.36,8210.0
2020-03-05 15:25:00,502.13,502.55,501.41,501.73,11103.0,502.13,502.55,501.41,501.73,11103.0
2020-03-05 15:30:00,501.7,504.93,501.23,504.4,19271.0,501.7,504.93,501.23,504.4,19271.0
2020-03-05 15:35:00,504.04,504.27,502.68,502.88,21538.0,504.04,504.27,502.68,502.88,21538.0
2020-03-05 15:40:00,502.68,504.0,501.84,503.73,14996.0,502.68,504.0,501.84,503.73,14996.0
2020-03-05 15:45:00,503.96,504.02,502.88,503.54,21826.0,503.96,504.02,502.88,503.54,21826.0
2020-03-05 15:50:00,503.94,506.8,503.74,505.62,50037.0,503.94,506.8,503.74,505.62,50037.0
2020-03-05 15:55:00,505.63,506.54,504.68,505.14,70762.0,505.63,506.54,504.68,505.14,70762.0
2020-03-06 09:30:00,486.84,493.18,485.81,491.19,53979.0,486.84,493.18,485.81,491.19,53979.0
2020-03-06 09:35:00,492.43,494.53,491.88,494.29,26080.0,492.43,494.53,491.88,494.29,26080.0
2020-03-06 09:40:00,494.04,494.17,490.82,492.37,30803.0,494.04,494.17,490.82,492.37,30803.0
2020-03-06 09:45:00,491.76,492.5,487.52,488.15,26865.0,491.76,492.5,487.52,488.15,26865.0
2020-03-06 09:50:00,488.0,488.64,484.53,485.57,24895.0,488.0,488.64,484.53,485.57,24895.0
2020-03-06 09:55:00,485.55,486.17,483.71,485.31,14010.0,485.55,486.17,483.71,485.31,14010.0
2020-03-06 10:00:00,485.19,489.67,485.18,489.41,10830.0,485.19,489.67,485.18,489.41,10830.0
2020-03-06 10:05:00,489.21,490.19,487.49,487.98,17908.0,489.21,490.19,487.49,487.98,17908.0
2020-03-06 10:10:00,487.96,489.58,487.42,489.12,23190.0,487.96,489.58,487.42,489.12,23190.0
2020-03-06 10:15:00,488.91,491.04,488.73,488.73,13914.0,488.91,491.04,488.73,488.73,13914.0
2020-03-06 10:20:00,489.03,489.48,487.16,488.19,9257.0,489.03,489.48,487.16,488.19,9257.0
2020-03-06 10:25:00,488.2,489.0,487.7,488.21,22997.0,488.2,489.0,487.7,488.21,22997.0
2020-03-06 10:30:00,488.76,490.45,488.35,488.86,34938.0,488.76,490.45,488.35,488.86,34938.0
2020-03-06 10:35:00,488.03,489.98,487.27,489.44,13161.0,488.03,489.98,487.27,489.44,13161.0
2020-03-06 10:40:00,489.42,490.17,488.43,489.28,18394.0,489.42,490.17,488.43,489.28,18394.0
2020-03-06 10:45:00,488.99,489.62,487.95,489.61,8079.0,488.99,489.62,487.95,489.61,8079.0
2020-03-06 10:50:00,489.39,490.03,486.97,487.73,11644.0,489.39,490.03,486.97,487.73,11644.0
2020-03-06 10:55:00,487.54,487.96,486.41,487.96,11701.0,487.54,487.96,486.41,487.96,11701.0
2020-03-06 11:00:00,487.84,489.26,486.88,487.02,12587.0,487.84,489.26,486.88,487.02,12587.0
2020-03-06 11:05:00,487.21,487.53,485.71,486.04,6739.0,487.21,487.53,485.71,486.04,6739.0
2020-03-06 11:10:00,486.03,487.5,485.18,486.03,10799.0,486.03,487.5,485.18,486.03,10799.0
2020-03-06 11:15:00,485.77,487.12,485.66,486.81,7935.0,485.77,487.12,485.66,486.81,7935.0
2020-03-06 11:20:00,486.52,487.24,485.71,486.68,5953.0,486.52,487.24,485.71,486.68,5953.0
2020-03-06 11:25:00,486.67,488.04,486.25,487.51,11040.0,486.67,488.04,486.25,487.51,11040.0
2020-03-06 11:30:00,487.29,488.58,487.12,487.68,8302.0,487.29,488.58,487.12,487.68,8302.0
2020-03-06 11:35:00,487.42,488.0,485.85,486.45,8485.0,487.42,488.0,485.85,486.45,8485.0
2020-03-06 11:40:00,486.79,487.02,484.82,485.45,15082.0,486.79,487.02,484.82,485.45,15082.0
2020-03-06 11:45:00,485.29,486.39,484.93,485.78,9125.0,485.29,486.39,484.93,485.78,9125.0
2020-03-06 11:50:00,485.78,486.99,485.41,486.71,6672.0,485.78,486.99,485.41,486.71,6672.0
2020-03-06 11:55:00,486.31,487.13,485.57,486.86,8734.0,486.31,487.13,485.57,486.86,8734.0
2020-03-06 12:00:00,486.68,486.68,484.36,484.58,17610.0,486.68,486.68,484.36,484.58,17610.0
2020-03-06 12:05:00,483.8,485.36,483.63,485.36,6875.0,483.8,485.36,483.63,485.36,6875.0
2020-03-06 12:10:00,485.02,485.02,482.78,483.63,8742.0,485.02,485.02,482.78,483.63,8742.0
2020-03-06 12:15:00,483.41,484.6,483.11,483.36,8042.0,483.41,484.6,483.11,483.36,8042.0
2020-03-06 12:20:00,483.1,483.74,481.86,481.87,5795.0,483.1,483.74,481.86,481.87,5795.0
2020-03-06 12:25:00,481.9,482.39,480.65,480.65,10622.0,481.9,482.39,480.65,480.65,10622.0
2020-03-06 12:30:00,480.72,486.41,480.72,486.09,19330.0,480.72,486.41,480.72,486.09,19330.0
2020-03-06 12:35:00,486.09,486.83,485.55,485.69,8706.0,486.09,486.83,485.55,485.69,8706.0
2020-03-06 12:40:00,485.83,486.65,485.44,486.48,6156.0,485.83,486.65,485.44,486.48,6156.0
2020-03-06 12:45:00,486.83,487.32,485.91,486.38,5596.0,486.83,487.32,485.91,486.38,5596.0
2020-03-06 12:50:00,486.36,487.7,485.99,487.18,7925.0,486.36,487.7,485.99,487.18,7925.0
2020-03-06 12:55:00,487.38,487.58,486.56,487.34,9163.0,487.38,487.58,486.56,487.34,9163.0
2020-03-06 13:00:00,487.03,488.61,486.75,488.09,5670.0,487.03,488.61,486.75,488.09,5670.0
2020-03-06 13:05:00,488.29,489.51,488.15,488.63,12445.0,488.29,489.51,488.15,488.63,12445.0
2020-03-06 13:10:00,488.4,488.61,487.05,487.35,6662.0,488.4,488.61,487.05,487.35,6662.0
2020-03-06 13:15:00,487.19,488.46,487.18,487.99,7377.0,487.19,488.46,487.18,487.99,7377.0
2020-03-06 13:20:00,488.25,491.63,488.06,491.63,10223.0,488.25,491.63,488.06,491.63,10223.0
2020-03-06 13:25:00,491.51,491.51,490.0,490.59,7272.0,491.51,491.51,490.0,490.59,7272.0
2020-03-06 13:30:00,490.32,491.33,489.06,489.07,7165.0,490.32,491.33,489.06,489.07,7165.0
2020-03-06 13:35:00,489.26,490.23,488.41,490.23,6815.0,489.26,490.23,488.41,490.23,6815.0
2020-03-06 13:40:00,489.84,490.4,488.65,488.82,9839.0,489.84,490.4,488.65,488.82,9839.0
2020-03-06 13:45:00,488.68,488.84,487.73,488.14,12787.0,488.68,488.84,487.73,488.14,12787.0
2020-03-06 13:50:00,488.01,488.49,487.65,488.28,10236.0,488.01,488.49,487.65,488.28,10236.0
2020-03-06 13:55:00,488.47,488.72,487.79,487.96,10187.0,488.47,488.72,487.79,487.96,10187.0
2020-03-06 14:00:00,487.89,488.17,486.27,487.24,14349.0,487.89,488.17,486.27,487.24,14349.0
2020-03-06 14:05:00,487.26,487.84,486.71,487.7,20649.0,487.26,487.84,486.71,487.7,20649.0
2020-03-06 14:10:00,487.47,487.99,486.78,486.93,8290.0,487.47,487.99,486.78,486.93,8290.0
2020-03-06 14:15:00,486.78,488.03,486.78,487.5,6243.0,486.78,488.03,486.78,487.5,6243.0
2020-03-06 14:20:00,487.62,489.29,487.1,488.93,8245.0,487.62,489.29,487.1,488.93,8245.0
2020-03-06 14:25:00,489.15,490.73,489.15,489.76,6802.0,489.15,490.73,489.15,489.76,6802.0
2020-03-06 14:30:00,489.68,490.66,488.97,489.22,17773.0,489.68,490.66,488.97,489.22,17773.0
2020-03-06 14:35:00,488.93,489.2,486.9,487.13,7973.0,488.93,489.2,486.9,487.13,7973.0
2020-03-06 14:40:00,486.96,486.96,486.21,486.72,13212.0,486.96,486.96,486.21,486.72,13212.0
2020-03-06 14:45:00,486.73,487.6,486.03,486.5,17502.0,486.73,487.6,486.03,486.5,17502.0
2020-03-06 14:50:00,486.48,486.75,485.79,485.83,9337.0,486.48,486.75,485.79,485.83,9337.0
2020-03-06 14:55:00,485.81,486.9,485.8,485.8,7601.0,485.81,486.9,485.8,485.8,7601.0
2020-03-06 15:00:00,485.74,486.31,484.98,485.61,9786.0,485.74,486.31,484.98,485.61,9786.0
2020-03-06 15:05:00,485.47,486.19,485.35,485.76,8753.0,485.47,486.19,485.35,485.76,8753.0
2020-03-06 15:10:00,485.67,488.39,485.67,487.36,14377.0,485.67,488.39,485.67,487.36,14377.0
2020-03-06 15:15:00,487.09,489.77,487.09,489.45,12050.0,487.09,489.77,487.09,489.45,12050.0
2020-03-06 15:20:00,489.31,489.61,488.21,489.34,16221.0,489.31,489.61,488.21,489.34,16221.0
2020-03-06 15:25:00,489.33,489.44,487.97,488.33,10442.0,489.33,489.44,487.97,488.33,10442.0
2020-03-06 15:30:00,488.03,491.24,487.53,491.21,15812.0,488.03,491.24,487.53,491.21,15812.0
2020-03-06 15:35:00,491.48,491.69,490.04,490.33,11517.0,491.48,491.69,490.04,490.33,11517.0
2020-03-06 15:40:00,490.3,492.37,490.01,492.17,12662.0,490.3,492.37,490.01,492.17,12662.0
2020-03-06 15:45:00,492.17,493.38,491.2,493.29,18491.0,492.17,493.38,491.2,493.29,18491.0
2020-03-06 15:50:00,493.17,497.24,492.57,496.57,54355.0,493.17,497.24,492.57,496.57,54355.0
2020-03-06 15:55:00,497.25,498.62,496.19,496.46,59333.0,497.25,498.62,496.19,496.46,59333.0
2020-03-09 09:30:00,466.58,470.01,462.14,467.1,64229.0,466.58,470.01,462.14,467.1,64229.0
2020-03-09 09:35:00,467.1,467.1,467.1,467.1,0.0,467.1,467.1,467.1,467.1,0.0
2020-03-09 09:40:00,467.1,467.1,467.1,467.1,0.0,467.1,467.1,467.1,467.1,0.0
2020-03-09 09:45:00,466.01,469.88,466.01,467.51,11691.0,466.01,469.88,466.01,467.51,11691.0
2020-03-09 09:50:00,464.69,467.45,461.29,467.0,39494.0,464.69,467.45,461.29,467.0,39494.0
2020-03-09 09:55:00,467.25,469.89,466.83,467.46,13194.0,467.25,469.89,466.83,467.46,13194.0
2020-03-09 10:00:00,467.47,471.88,466.97,471.88,21488.0,467.47,471.88,466.97,471.88,21488.0
2020-03-09 10:05:00,471.78,475.26,470.15,472.89,27514.0,471.78,475.26,470.15,472.89,27514.0
2020-03-09 10:10:00,472.88,472.98,468.48,471.44,11461.0,472.88,472.98,468.48,471.44,11461.0
2020-03-09 10:15:00,470.76,473.54,469.79,472.53,10005.0,470.76,473.54,469.79,472.53,10005.0
2020-03-09 10:20:00,472.34,474.99,470.48,473.78,17885.0,472.34,474.99,470.48,473.78,17885.0
2020-03-09 10:25:00,473.67,476.27,472.55,473.12,28694.0,473.67,476.27,472.55,473.12,28694.0
2020-03-09 10:30:00,474.58,475.38,471.61,471.63,25464.0,474.58,475.38,471.61,471.63,25464.0
2020-03-09 10:35:00,471.73,471.98,468.44,470.54,39012.0,471.73,471.98,468.44,470.54,39012.0
2020-03-09 10:40:00,470.89,471.93,469.6,470.03,12346.0,470.89,471.93,469.6,470.03,12346.0
2020-03-09 10:45:00,469.78,470.4,468.67,468.91,19008.0,469.78,470.4,468.67,468.91,19008.0
2020-03-09 10:50:00,468.93,469.37,467.59,468.69,23614.0,468.93,469.37,467.59,468.69,23614.0
2020-03-09 10:55:00,468.58,471.24,467.98,469.08,21091.0,468.58,471.24,467.98,469.08,21091.0
2020-03-09 11:00:00,469.01,469.78,467.01,467.55,29046.0,469.01,469.78,467.01,467.55,29046.0
2020-03-09 11:05:00,467.19,469.76,467.19,469.56,14242.0,467.19,469.76,467.19,469.56,14242.0
2020-03-09 11:10:00,469.27,470.37,468.9,469.55,15624.0,469.27,470.37,468.9,469.55,15624.0
2020-03-09 11:15:00,469.47,472.28,469.17,472.02,10966.0,469.47,472.28,469.17,472.02,10966.0
2020-03-09 11:20:00,471.73,472.41,470.55,472.33,19416.0,471.73,472.41,470.55,472.33,19416.0
2020-03-09 11:25:00,472.54,473.85,471.11,473.11,17855.0,472.54,473.85,471.11,473.11,17855.0
2020-03-09 11:30:00,472.65,473.14,470.7,472.01,13155.0,472.65,473.14,470.7,472.01,13155.0
2020-03-09 11:35:00,472.6,474.5,472.6,473.94,14002.0,472.6,474.5,472.6,473.94,14002.0
2020-03-09 11:40:00,473.72,474.82,473.12,474.78,13163.0,473.72,474.82,473.12,474.78,13163.0
2020-03-09 11:45:00,475.02,477.48,474.34,477.48,9697.0,475.02,477.48,474.34,477.48,9697.0
2020-03-09 11:50:00,477.43,478.62,475.9,476.19,11450.0,477.43,478.62,475.9,476.19,11450.0
2020-03-09 11:55:00,476.75,476.88,474.84,474.94,9728.0,476.75,476.88,474.84,474.94,9728.0
2020-03-09 12:00:00,474.34,474.64,472.46,473.77,12654.0,474.34,474.64,472.46,473.77,12654.0
2020-03-09 12:05:00,474.02,476.18,474.02,475.62,10829.0,474.02,476.18,474.02,475.62,10829.0
2020-03-09 12:10:00,476.08,476.65,474.81,474.81,7990.0,476.08,476.65,474.81,474.81,7990.0
2020-03-09 12:15:00,474.99,475.12,474.32,474.66,17678.0,474.99,475.12,474.32,474.66,17678.0
2020-03-09 12:20:00,474.91,475.3,474.49,474.49,5702.0,474.91,475.3,474.49,474.49,5702.0
2020-03-09 12:25:00,474.46,475.44,474.25,475.15,15876.0,474.46,475.44,474.25,475.15,15876.0
2020-03-09 12:30:00,474.81,475.24,473.23,473.86,7418.0,474.81,475.24,473.23,473.86,7418.0
2020-03-09 12:35:00,474.02,474.93,473.5,474.79,10557.0,474.02,474.93,473.5,474.79,10557.0
2020-03-09 12:40:00,475.0,475.98,472.05,472.24,14451.0,475.0,475.98,472.05,472.24,14451.0
2020-03-09 12:45:00,472.17,473.06,471.47,471.59,6913.0,472.17,473.06,471.47,471.59,6913.0
2020-03-09 12:50:00,471.64,473.85,471.64,473.09,5093.0,471.64,473.85,471.64,473.09,5093.0
2020-03-09 12:55:00,472.7,473.63,472.35,472.92,7746.0,472.7,473.63,472.35,472.92,7746.0
2020-03-09 13:00:00,472.79,474.36,472.16,473.0,10400.0,472.79,474.36,472.16,473.0,10400.0
2020-03-09 13:05:00,473.03,473.21,471.58,472.85,10979.0,473.03,473.21,471.58,472.85,10979.0
2020-03-09 13:10:00,472.93,474.82,472.69,474.43,7646.0,472.93,474.82,472.69,474.43,7646.0
2020-03-09 13:15:00,474.66,474.66,473.37,473.5,4033.0,474.66,474.66,473.37,473.5,4033.0
2020-03-09 13:20:00,473.47,475.21,472.54,474.79,7889.0,473.47,475.21,472.54,474.79,7889.0
2020-03-09 13:25:00,475.09,475.52,473.3,473.42,4221.0,475.09,475.52,473.3,473.42,4221.0
2020-03-09 13:30:00,473.22,473.22,470.79,470.79,8413.0,473.22,473.22,470.79,470.79,8413.0
2020-03-09 13:35:00,470.63,470.87,468.68,468.87,11680.0,470.63,470.87,468.68,468.87,11680.0
2020-03-09 13:40:00,469.35,469.76,466.8,466.8,15243.0,469.35,469.76,466.8,466.8,15243.0
2020-03-09 13:45:00,467.47,469.79,467.1,469.01,11625.0,467.47,469.79,467.1,469.01,11625.0
2020-03-09 13:50:00,469.01,469.26,468.02,468.26,6677.0,469.01,469.26,468.02,468.26,6677.0
2020-03-09 13:55:00,468.16,468.69,467.27,467.91,7500.0,468.16,468.69,467.27,467.91,7500.0
2020-03-09 14:00:00,467.97,468.67,466.51,466.58,5899.0,467.97,468.67,466.51,466.58,5899.0
2020-03-09 14:05:00,466.36,467.54,465.4,465.4,14508.0,466.36,467.54,465.4,465.4,14508.0
2020-03-09 14:10:00,465.78,466.46,464.72,466.46,16046.0,465.78,466.46,464.72,466.46,16046.0
2020-03-09 14:15:00,466.77,469.59,466.77,468.52,10909.0,466.77,469.59,466.77,468.52,10909.0
2020-03-09 14:20:00,468.53,469.94,467.11,468.0,10339.0,468.53,469.94,467.11,468.0,10339.0
2020-03-09 14:25:00,467.67,467.67,465.38,465.83,6410.0,467.67,467.67,465.38,465.83,6410.0
2020-03-09 14:30:00,465.38,466.54,464.4,465.94,14452.0,465.38,466.54,464.4,465.94,14452.0
2020-03-09 14:35:00,466.0,467.48,464.54,466.85,11058.0,466.0,467.48,464.54,466.85,11058.0
2020-03-09 14:40:00,467.0,467.34,462.61,463.0,17680.0,467.0,467.34,462.61,463.0,17680.0
2020-03-09 14:45:00,463.36,464.26,460.74,460.74,9772.0,463.36,464.26,460.74,460.74,9772.0
2020-03-09 14:50:00,461.68,463.54,460.78,463.36,40708.0,461.68,463.54,460.78,463.36,40708.0
2020-03-09 14:55:00,463.63,466.05,462.15,465.41,13980.0,463.63,466.05,462.15,465.41,13980.0
2020-03-09 15:00:00,464.9,465.34,462.42,465.09,14768.0,464.9,465.34,462.42,465.09,14768.0
2020-03-09 15:05:00,464.82,465.57,463.3,463.75,14346.0,464.82,465.57,463.3,463.75,14346.0
2020-03-09 15:10:00,463.51,463.61,462.09,462.09,16169.0,463.51,463.61,462.09,462.09,16169.0
2020-03-09 15:15:00,461.95,464.5,461.63,463.16,18573.0,461.95,464.5,461.63,463.16,18573.0
2020-03-09 15:20:00,462.79,465.15,462.19,464.72,20746.0,462.79,465.15,462.19,464.72,20746.0
2020-03-09 15:25:00,464.49,466.73,464.31,464.73,15239.0,464.49,466.73,464.31,464.73,15239.0
2020-03-09 15:30:00,464.74,464.82,462.03,463.27,26990.0,464.74,464.82,462.03,463.27,26990.0
2020-03-09 15:35:00,463.63,468.42,463.48,467.81,37258.0,463.63,468.42,463.48,467.81,37258.0
2020-03-09 15:40:00,467.73,469.31,467.17,468.42,33986.0,467.73,469.31,467.17,468.42,33986.0
2020-03-09 15:45:00,468.1,470.63,466.3,469.57,42569.0,468.1,470.63,466.3,469.57,42569.0
2020-03-09 15:50:00,468.83,468.83,464.4,465.55,85194.0,468.83,468.83,464.4,465.55,85194.0
2020-03-09 15:55:00,465.53,465.71,462.64,463.19,112434.0,465.53,465.71,462.64,463.19,112434.0
2020-03-10 09:30:00,467.8,470.8,466.95,470.54,39338.0,467.8,470.8,466.95,470.54,39338.0
2020-03-10 09:35:00,469.55,472.47,469.55,471.24,29472.0,469.55,472.47,469.55,471.24,29472.0
2020-03-10 09:40:00,471.9,471.9,468.3,470.07,20987.0,471.9,471.9,468.3,470.07,20987.0
2020-03-10 09:45:00,469.83,471.07,469.0,469.2,27971.0,469.83,471.07,469.0,469.2,27971.0
2020-03-10 09:50:00,469.31,470.81,469.03,470.36,8128.0,469.31,470.81,469.03,470.36,8128.0
2020-03-10 09:55:00,470.36,471.52,469.83,469.97,39046.0,470.36,471.52,469.83,469.97,39046.0
2020-03-10 10:00:00,469.85,471.08,468.05,469.06,27215.0,469.85,471.08,468.05,469.06,27215.0
2020-03-10 10:05:00,469.04,471.11,468.48,469.8,21836.0,469.04,471.11,468.48,469.8,21836.0
2020-03-10 10:10:00,470.2,472.73,470.2,472.14,20164.0,470.2,472.73,470.2,472.14,20164.0
2020-03-10 10:15:00,471.57,474.43,470.45,472.91,29697.0,471.57,474.43,470.45,472.91,29697.0
2020-03-10 10:20:00,474.19,474.59,472.55,474.36,18691.0,474.19,474.59,472.55,474.36,18691.0
2020-03-10 10:25:00,473.63,474.41,472.57,473.34,15763.0,473.63,474.41,472.57,473.34,15763.0
2020-03-10 10:30:00,473.25,473.25,470.32,471.0,31143.0,473.25,473.25,470.32,471.0,31143.0
2020-03-10 10:35:00,471.02,471.8,470.25,471.39,13900.0,471.02,471.8,470.25,471.39,13900.0
2020-03-10 10:40:00,471.41,471.51,470.01,471.2,11523.0,471.41,471.51,470.01,471.2,11523.0
2020-03-10 10:45:00,470.2,470.57,469.07,469.25,18640.0,470.2,470.57,469.07,469.25,18640.0
2020-03-10 10:50:00,469.14,469.52,467.94,468.29,10263.0,469.14,469.52,467.94,468.29,10263.0
2020-03-10 10:55:00,468.67,469.34,466.6,466.61,7410.0,468.67,469.34,466.6,466.61,7410.0
2020-03-10 11:00:00,466.98,468.63,466.28,468.47,10919.0,466.98,468.63,466.28,468.47,10919.0
2020-03-10 11:05:00,468.24,468.96,467.6,468.83,26051.0,468.24,468.96,467.6,468.83,26051.0
2020-03-10 11:10:00,468.96,469.0,465.69,466.19,24291.0,468.96,469.0,465.69,466.19,24291.0
2020-03-10 11:15:00,466.18,467.09,464.66,465.23,9608.0,466.18,467.09,464.66,465.23,9608.0
2020-03-10 11:20:00,464.9,465.94,463.22,463.71,9081.0,464.9,465.94,463.22,463.71,9081.0
2020-03-10 11:25:00,463.72,464.35,461.64,462.52,19193.0,463.72,464.35,461.64,462.52,19193.0
2020-03-10 11:30:00,462.67,463.75,461.99,462.47,19854.0,462.67,463.75,461.99,462.47,19854.0
2020-03-10 11:35:00,462.66,463.42,460.36,461.67,12012.0,462.66,463.42,460.36,461.67,12012.0
2020-03-10 11:40:00,461.86,466.12,461.4,465.98,15471.0,461.86,466.12,461.4,465.98,15471.0
2020-03-10 11:45:00,466.39,468.8,464.83,466.99,14673.0,466.39,468.8,464.83,466.99,14673.0
2020-03-10 11:50:00,466.65,467.7,464.6,465.84,20964.0,466.65,467.7,464.6,465.84,20964.0
2020-03-10 11:55:00,465.81,466.65,464.0,465.44,31085.0,465.81,466.65,464.0,465.44,31085.0
2020-03-10 12:00:00,465.46,468.02,465.46,466.12,25732.0,465.46,468.02,465.46,466.12,25732.0
2020-03-10 12:05:00,466.5,468.93,466.28,467.83,16608.0,466.5,468.93,466.28,467.83,16608.0
2020-03-10 12:10:00,467.5,471.52,467.49,471.21,13234.0,467.5,471.52,467.49,471.21,13234.0
2020-03-10 12:15:00,470.91,472.59,469.95,471.85,22779.0,470.91,472.59,469.95,471.85,22779.0
2020-03-10 12:20:00,471.94,472.62,470.0,470.35,24130.0,471.94,472.62,470.0,470.35,24130.0
2020-03-10 12:25:00,470.09,470.83,467.94,469.3,16801.0,470.09,470.83,467.94,469.3,16801.0
2020-03-10 12:30:00,469.29,469.3,464.85,465.32,4740.0,469.29,469.3,464.85,465.32,4740.0
2020-03-10 12:35:00,464.77,466.16,464.04,465.49,6977.0,464.77,466.16,464.04,465.49,6977.0
2020-03-10 12:40:00,465.41,466.06,464.11,465.89,5596.0,465.41,466.06,464.11,465.89,5596.0
2020-03-10 12:45:00,465.89,466.92,465.48,466.79,7555.0,465.89,466.92,465.48,466.79,7555.0
2020-03-10 12:50:00,466.76,468.17,466.11,468.1,3324.0,466.76,468.17,466.11,468.1,3324.0
2020-03-10 12:55:00,468.44,468.68,466.13,466.81,10821.0,468.44,468.68,466.13,466.81,10821.0
2020-03-10 13:00:00,466.9,466.9,465.04,466.02,4413.0,466.9,466.9,465.04,466.02,4413.0
2020-03-10 13:05:00,465.78,468.68,465.11,468.68,5433.0,465.78,468.68,465.11,468.68,5433.0
2020-03-10 13:10:00,468.67,469.76,466.86,469.05,9133.0,468.67,469.76,466.86,469.05,9133.0
2020-03-10 13:15:00,469.25,472.98,469.25,471.01,10827.0,469.25,472.98,469.25,471.01,10827.0
2020-03-10 13:20:00,471.52,472.0,470.01,471.59,7010.0,471.52,472.0,470.01,471.59,7010.0
2020-03-10 13:25:00,470.75,470.97,468.99,470.18,13593.0,470.75,470.97,468.99,470.18,13593.0
2020-03-10 13:30:00,469.96,471.8,468.66,471.8,12146.0,469.96,471.8,468.66,471.8,12146.0
2020-03-10 13:35:00,470.76,470.79,468.55,469.12,26209.0,470.76,470.79,468.55,469.12,26209.0
2020-03-10 13:40:00,468.55,469.75,466.8,468.71,19834.0,468.55,469.75,466.8,468.71,19834.0
2020-03-10 13:45:00,468.58,469.23,466.66,467.55,42458.0,468.58,469.23,466.66,467.55,42458.0
2020-03-10 13:50:00,467.57,467.57,465.22,465.27,9617.0,467.57,467.57,465.22,465.27,9617.0
2020-03-10 13:55:00,465.6,465.87,464.34,465.63,13024.0,465.6,465.87,464.34,465.63,13024.0
2020-03-10 14:00:00,465.08,465.53,463.51,465.22,7891.0,465.08,465.53,463.51,465.22,7891.0
2020-03-10 14:05:00,464.51,465.56,463.49,465.07,10298.0,464.51,465.56,463.49,465.07,10298.0
2020-03-10 14:10:00,465.07,466.0,464.13,465.99,10899.0,465.07,466.0,464.13,465.99,10899.0
2020-03-10 14:15:00,466.02,466.85,464.46,465.58,12997.0,466.02,466.85,464.46,465.58,12997.0
2020-03-10 14:20:00,465.97,466.25,463.64,464.81,11287.0,465.97,466.25,463.64,464.81,11287.0
2020-03-10 14:25:00,464.52,465.73,463.6,465.43,8897.0,464.52,465.73,463.6,465.43,8897.0
2020-03-10 14:30:00,465.15,465.98,464.61,465.07,19713.0,465.15,465.98,464.61,465.07,19713.0
2020-03-10 14:35:00,465.09,466.0,464.62,465.53,49571.0,465.09,466.0,464.62,465.53,49571.0
2020-03-10 14:40:00,465.42,468.25,465.18,466.68,24434.0,465.42,468.25,465.18,466.68,24434.0
2020-03-10 14:45:00,466.34,471.85,465.65,471.28,22385.0,466.34,471.85,465.65,471.28,22385.0
2020-03-10 14:50:00,470.84,472.13,469.45,470.68,29583.0,470.84,472.13,469.45,470.68,29583.0
2020-03-10 14:55:00,470.47,471.53,468.77,469.85,18616.0,470.47,471.53,468.77,469.85,18616.0
2020-03-10 15:00:00,470.23,471.86,469.33,469.92,25630.0,470.23,471.86,469.33,469.92,25630.0
2020-03-10 15:05:00,470.35,470.87,467.98,468.02,60831.0,470.35,470.87,467.98,468.02,60831.0
2020-03-10 15:10:00,468.3,470.1,467.51,469.93,34405.0,468.3,470.1,467.51,469.93,34405.0
2020-03-10 15:15:00,469.58,471.11,468.7,471.0,26616.0,469.58,471.11,468.7,471.0,26616.0
2020-03-10 15:20:00,470.61,473.0,470.01,471.76,20896.0,470.61,473.0,470.01,471.76,20896.0
2020-03-10 15:25:00,471.0,473.12,470.37,470.65,29637.0,471.0,473.12,470.37,470.65,29637.0
2020-03-10 15:30:00,471.35,473.2,470.56,471.37,14106.0,471.35,473.2,470.56,471.37,14106.0
2020-03-10 15:35:00,471.21,473.47,470.81,472.31,21008.0,471.21,473.47,470.81,472.31,21008.0
2020-03-10 15:40:00,472.29,474.02,471.67,471.84,31221.0,472.29,474.02,471.67,471.84,31221.0
2020-03-10 15:45:00,472.46,473.93,472.07,473.92,31741.0,472.46,473.93,472.07,473.92,31741.0
2020-03-10 15:50:00,474.01,476.9,473.93,476.9,51024.0,474.01,476.9,473.93,476.9,51024.0
2020-03-10 15:55:00,477.07,477.87,474.95,476.54,77132.0,477.07,477.87,474.95,476.54,77132.0
2020-03-11 09:30:00,466.82,470.53,465.99,470.33,25949.0,466.82,470.53,465.99,470.33,25949.0
2020-03-11 09:35:00,469.89,475.47,469.88,473.56,13626.0,469.89,475.47,469.88,473.56,13626.0
2020-03-11 09:40:00,472.61,477.0,472.3,474.09,29686.0,472.61,477.0,472.3,474.09,29686.0
2020-03-11 09:45:00,473.82,474.41,469.52,469.52,12310.0,473.82,474.41,469.52,469.52,12310.0
2020-03-11 09:50:00,469.51,471.06,469.0,469.0,17820.0,469.51,471.06,469.0,469.0,17820.0
2020-03-11 09:55:00,469.02,470.41,468.79,469.98,9662.0,469.02,470.41,468.79,469.98,9662.0
2020-03-11 10:00:00,470.45,471.99,469.93,470.25,6648.0,470.45,471.99,469.93,470.25,6648.0
2020-03-11 10:05:00,469.75,472.0,469.74,470.63,14532.0,469.75,472.0,469.74,470.63,14532.0
2020-03-11 10:10:00,470.01,470.96,469.06,470.24,11800.0,470.01,470.96,469.06,470.24,11800.0
2020-03-11 10:15:00,470.56,471.22,469.97,470.05,8108.0,470.56,471.22,469.97,470.05,8108.0
2020-03-11 10:20:00,470.47,470.47,469.43,469.66,7563.0,470.47,470.47,469.43,469.66,7563.0
2020-03-11 10:25:00,469.78,470.96,469.23,469.47,6323.0,469.78,470.96,469.23,469.47,6323.0
2020-03-11 10:30:00,468.96,470.7,468.62,470.4,9901.0,468.96,470.7,468.62,470.4,9901.0
2020-03-11 10:35:00,470.57,470.57,468.54,468.67,11700.0,470.57,470.57,468.54,468.67,11700.0
2020-03-11 10:40:00,469.03,469.12,467.18,468.27,8763.0,469.03,469.12,467.18,468.27,8763.0
2020-03-11 10:45:00,467.8,470.97,466.26,466.54,13082.0,467.8,470.97,466.26,466.54,13082.0
2020-03-11 10:50:00,466.63,467.27,466.07,466.94,16300.0,466.63,467.27,466.07,466.94,16300.0
2020-03-11 10:55:00,467.3,468.22,465.99,467.62,8208.0,467.3,468.22,465.99,467.62,8208.0
2020-03-11 11:00:00,467.97,469.33,467.23,467.23,30076.0,467.97,469.33,467.23,467.23,30076.0
2020-03-11 11:05:00,467.78,467.78,465.63,466.99,13675.0,467.78,467.78,465.63,466.99,13675.0
2020-03-11 11:10:00,467.47,468.22,466.17,467.31,11020.0,467.47,468.22,466.17,467.31,11020.0
2020-03-11 11:15:00,467.2,467.45,465.22,465.64,10100.0,467.2,467.45,465.22,465.64,10100.0
2020-03-11 11:20:00,465.83,466.17,464.85,464.85,10001.0,465.83,466.17,464.85,464.85,10001.0
2020-03-11 11:25:00,464.51,464.79,463.58,464.22,9900.0,464.51,464.79,463.58,464.22,9900.0
2020-03-11 11:30:00,463.77,464.05,462.14,462.99,46535.0,463.77,464.05,462.14,462.99,46535.0
2020-03-11 11:35:00,462.6,463.51,462.36,463.18,24314.0,462.6,463.51,462.36,463.18,24314.0
2020-03-11 11:40:00,463.0,463.28,461.83,462.38,12585.0,463.0,463.28,461.83,462.38,12585.0
2020-03-11 11:45:00,462.43,463.17,461.88,462.99,10547.0,462.43,463.17,461.88,462.99,10547.0
2020-03-11 11:50:00,462.99,463.33,461.79,462.98,13616.0,462.99,463.33,461.79,462.98,13616.0
2020-03-11 11:55:00,462.77,463.65,462.0,462.99,11649.0,462.77,463.65,462.0,462.99,11649.0
2020-03-11 12:00:00,462.97,462.99,461.77,462.54,3977.0,462.97,462.99,461.77,462.54,3977.0
2020-03-11 12:05:00,462.85,463.04,462.56,463.04,4609.0,462.85,463.04,462.56,463.04,4609.0
2020-03-11 12:10:00,463.28,463.77,462.63,463.36,33801.0,463.28,463.77,462.63,463.36,33801.0
2020-03-11 12:15:00,463.58,463.58,462.65,462.89,24211.0,463.58,463.58,462.65,462.89,24211.0
2020-03-11 12:20:00,462.76,463.07,461.53,461.74,9945.0,462.76,463.07,461.53,461.74,9945.0
2020-03-11 12:25:00,461.37,461.37,459.71,459.78,19382.0,461.37,461.37,459.71,459.78,19382.0
2020-03-11 12:30:00,459.78,460.49,458.84,459.16,16034.0,459.78,460.49,458.84,459.16,16034.0
2020-03-11 12:35:00,459.5,459.5,458.08,458.08,5182.0,459.5,459.5,458.08,458.08,5182.0
2020-03-11 12:40:00,458.09,458.5,456.72,456.73,11095.0,458.09,458.5,456.72,456.73,11095.0
2020-03-11 12:45:00,456.36,458.13,455.72,457.99,16550.0,456.36,458.13,455.72,457.99,16550.0
2020-03-11 12:50:00,458.17,459.1,457.34,458.48,9921.0,458.17,459.1,457.34,458.48,9921.0
2020-03-11 12:55:00,458.36,458.42,457.1,457.54,17753.0,458.36,458.42,457.1,457.54,17753.0
2020-03-11 13:00:00,457.1,457.1,455.0,455.0,10967.0,457.1,457.1,455.0,455.0,10967.0
2020-03-11 13:05:00,455.21,455.26,454.05,454.91,5792.0,455.21,455.26,454.05,454.91,5792.0
2020-03-11 13:10:00,455.0,455.12,454.23,454.62,11618.0,455.0,455.12,454.23,454.62,11618.0
2020-03-11 13:15:00,455.02,455.5,454.68,455.03,26264.0,455.02,455.5,454.68,455.03,26264.0
2020-03-11 13:20:00,454.96,455.1,453.66,453.93,11621.0,454.96,455.1,453.66,453.93,11621.0
2020-03-11 13:25:00,454.18,455.96,454.12,455.46,11906.0,454.18,455.96,454.12,455.46,11906.0
2020-03-11 13:30:00,455.65,456.54,455.09,455.82,12775.0,455.65,456.54,455.09,455.82,12775.0
2020-03-11 13:35:00,456.24,456.48,455.78,455.88,3229.0,456.24,456.48,455.78,455.88,3229.0
2020-03-11 13:40:00,455.81,455.92,453.71,454.42,6988.0,455.81,455.92,453.71,454.42,6988.0
2020-03-11 13:45:00,454.24,456.05,454.11,456.01,7059.0,454.24,456.05,454.11,456.01,7059.0
2020-03-11 13:50:00,456.07,456.07,454.73,455.39,6668.0,456.07,456.07,454.73,455.39,6668.0
2020-03-11 13:55:00,456.21,457.03,455.48,455.48,4366.0,456.21,457.03,455.48,455.48,4366.0
2020-03-11 14:00:00,456.0,456.13,454.48,454.75,8545.0,456.0,456.13,454.48,454.75,8545.0
2020-03-11 14:05:00,454.96,455.3,453.26,453.3,8427.0,454.96,455.3,453.26,453.3,8427.0
2020-03-11 14:10:00,453.55,453.92,453.1,453.37,8996.0,453.55,453.92,453.1,453.37,8996.0
2020-03-11 14:15:00,453.55,454.57,452.05,452.05,18590.0,453.55,454.57,452.05,452.05,18590.0
2020-03-11 14:20:00,451.83,452.24,450.26,450.43,20520.0,451.83,452.24,450.26,450.43,20520.0
2020-03-11 14:25:00,450.12,450.61,449.71,450.16,15833.0,450.12,450.61,449.71,450.16,15833.0
2020-03-11 14:30:00,450.51,453.53,450.51,452.93,18593.0,450.51,453.53,450.51,452.93,18593.0
2020-03-11 14:35:00,452.94,453.27,452.31,452.49,15738.0,452.94,453.27,452.31,452.49,15738.0
2020-03-11 14:40:00,452.26,453.17,450.78,451.0,85588.0,452.26,453.17,450.78,451.0,85588.0
2020-03-11 14:45:00,451.24,452.49,450.71,451.31,26952.0,451.24,452.49,450.71,451.31,26952.0
2020-03-11 14:50:00,451.31,452.34,450.96,451.02,16464.0,451.31,452.34,450.96,451.02,16464.0
2020-03-11 14:55:00,451.03,451.3,449.58,449.81,24320.0,451.03,451.3,449.58,449.81,24320.0
2020-03-11 15:00:00,450.0,450.08,448.06,449.09,25055.0,450.0,450.08,448.06,449.09,25055.0
2020-03-11 15:05:00,449.3,449.95,445.85,446.19,23954.0,449.3,449.95,445.85,446.19,23954.0
2020-03-11 15:10:00,446.12,446.12,443.91,445.18,24928.0,446.12,446.12,443.91,445.18,24928.0
2020-03-11 15:15:00,445.39,446.55,444.51,446.36,23378.0,445.39,446.55,444.51,446.36,23378.0
2020-03-11 15:20:00,446.45,447.09,445.37,445.44,41444.0,446.45,447.09,445.37,445.44,41444.0
2020-03-11 15:25:00,445.74,450.41,445.6,448.86,24456.0,445.74,450.41,445.6,448.86,24456.0
2020-03-11 15:30:00,449.03,450.16,448.67,449.2,50938.0,449.03,450.16,448.67,449.2,50938.0
2020-03-11 15:35:00,449.25,451.13,448.51,449.72,81923.0,449.25,451.13,448.51,449.72,81923.0
2020-03-11 15:40:00,449.63,450.09,448.37,448.56,33772.0,449.63,450.09,448.37,448.56,33772.0
2020-03-11 15:45:00,448.87,452.07,447.83,450.71,55867.0,448.87,452.07,447.83,450.71,55867.0
2020-03-11 15:50:00,450.06,452.53,447.51,450.6,94307.0,450.06,452.53,447.51,450.6,94307.0
2020-03-11 15:55:00,450.68,451.42,449.4,450.63,108531.0,450.68,451.42,449.4,450.63,108531.0
2020-03-12 09:30:00,432.43,441.71,426.23,440.0,126916.0,432.43,441.71,426.23,440.0,126916.0
2020-03-12 09:35:00,440.0,441.35,440.0,440.39,40750.0,440.0,441.35,440.0,440.39,40750.0
2020-03-12 09:40:00,440.39,440.39,440.39,440.39,0.0,440.39,440.39,440.39,440.39,0.0
2020-03-12 09:45:00,440.39,440.39,440.39,440.39,0.0,440.39,440.39,440.39,440.39,0.0
2020-03-12 09:50:00,435.99,438.94,427.18,429.5,39175.0,435.99,438.94,427.18,429.5,39175.0
2020-03-12 09:55:00,430.81,438.75,428.73,437.0,87407.0,430.81,438.75,428.73,437.0,87407.0
2020-03-12 10:00:00,437.91,439.27,432.9,433.63,69492.0,437.91,439.27,432.9,433.63,69492.0
2020-03-12 10:05:00,433.92,436.55,431.81,433.33,36272.0,433.92,436.55,431.81,433.33,36272.0
2020-03-12 10:10:00,433.29,437.31,432.06,434.13,81287.0,433.29,437.31,432.06,434.13,81287.0
2020-03-12 10:15:00,434.84,436.3,433.15,435.89,72552.0,434.84,436.3,433.15,435.89,72552.0
2020-03-12 10:20:00,435.27,435.59,432.12,432.66,60037.0,435.27,435.59,432.12,432.66,60037.0
2020-03-12 10:25:00,433.59,434.37,432.15,434.12,32461.0,433.59,434.37,432.15,434.12,32461.0
2020-03-12 10:30:00,434.06,434.63,431.0,431.83,29900.0,434.06,434.63,431.0,431.83,29900.0
2020-03-12 10:35:00,431.06,434.87,430.44,433.77,25026.0,431.06,434.87,430.44,433.77,25026.0
2020-03-12 10:40:00,433.89,435.17,428.84,429.32,29067.0,433.89,435.17,428.84,429.32,29067.0
2020-03-12 10:45:00,429.41,431.46,429.41,430.95,24499.0,429.41,431.46,429.41,430.95,24499.0
2020-03-12 10:50:00,430.48,432.47,430.02,432.46,11639.0,430.48,432.47,430.02,432.46,11639.0
2020-03-12 10:55:00,432.92,434.32,432.12,433.98,31713.0,432.92,434.32,432.12,433.98,31713.0
2020-03-12 11:00:00,433.48,435.83,433.38,434.6,32334.0,433.48,435.83,433.38,434.6,32334.0
2020-03-12 11:05:00,434.6,435.01,432.84,432.95,24928.0,434.6,435.01,432.84,432.95,24928.0
2020-03-12 11:10:00,432.64,434.08,432.35,433.12,34424.0,432.64,434.08,432.35,433.12,34424.0
2020-03-12 11:15:00,433.67,434.98,432.36,432.66,21574.0,433.67,434.98,432.36,432.66,21574.0
2020-03-12 11:20:00,432.45,432.6,430.83,431.79,7115.0,432.45,432.6,430.83,431.79,7115.0
2020-03-12 11:25:00,432.81,433.43,432.0,433.43,9154.0,432.81,433.43,432.0,433.43,9154.0
2020-03-12 11:30:00,433.84,435.42,432.1,432.44,7779.0,433.84,435.42,432.1,432.44,7779.0
2020-03-12 11:35:00,432.72,433.67,430.17,430.18,39488.0,432.72,433.67,430.17,430.18,39488.0
2020-03-12 11:40:00,430.42,431.15,428.02,428.96,52235.0,430.42,431.15,428.02,428.96,52235.0
2020-03-12 11:45:00,429.12,430.78,428.56,429.33,13087.0,429.12,430.78,428.56,429.33,13087.0
2020-03-12 11:50:00,429.26,429.93,428.35,429.82,23963.0,429.26,429.93,428.35,429.82,23963.0
2020-03-12 11:55:00,430.14,431.06,429.35,430.0,13669.0,430.14,431.06,429.35,430.0,13669.0
2020-03-12 12:00:00,429.71,429.97,428.58,428.69,8434.0,429.71,429.97,428.58,428.69,8434.0
2020-03-12 12:05:00,428.59,429.57,428.31,428.85,15653.0,428.59,429.57,428.31,428.85,15653.0
2020-03-12 12:10:00,428.71,430.65,428.14,430.64,14483.0,428.71,430.65,428.14,430.64,14483.0
2020-03-12 12:15:00,430.44,431.14,429.01,429.37,8367.0,430.44,431.14,429.01,429.37,8367.0
2020-03-12 12:20:00,430.13,430.6,428.6,430.04,15814.0,430.13,430.6,428.6,430.04,15814.0
2020-03-12 12:25:00,430.18,430.46,428.61,429.86,8333.0,430.18,430.46,428.61,429.86,8333.0
2020-03-12 12:30:00,429.42,429.63,427.64,427.64,14457.0,429.42,429.63,427.64,427.64,14457.0
2020-03-12 12:35:00,427.35,428.43,426.5,428.24,17144.0,427.35,428.43,426.5,428.24,17144.0
2020-03-12 12:40:00,428.19,428.2,423.9,424.64,14452.0,428.19,428.2,423.9,424.64,14452.0
2020-03-12 12:45:00,424.19,425.65,423.33,423.52,45803.0,424.19,425.65,423.33,423.52,45803.0
2020-03-12 12:50:00,423.52,430.0,422.74,428.81,26188.0,423.52,430.0,422.74,428.81,26188.0
2020-03-12 12:55:00,429.38,438.08,428.88,435.83,26585.0,429.38,438.08,428.88,435.83,26585.0
2020-03-12 13:00:00,435.71,444.36,433.01,444.36,16349.0,435.71,444.36,433.01,444.36,16349.0
2020-03-12 13:05:00,442.71,446.74,438.7,440.62,25143.0,442.71,446.74,438.7,440.62,25143.0
2020-03-12 13:10:00,441.35,441.76,433.94,438.73,25199.0,441.35,441.76,433.94,438.73,25199.0
2020-03-12 13:15:00,439.73,440.88,437.41,438.76,10371.0,439.73,440.88,437.41,438.76,10371.0
2020-03-12 13:20:00,439.01,439.56,435.85,438.11,9454.0,439.01,439.56,435.85,438.11,9454.0
2020-03-12 13:25:00,438.36,438.71,436.31,437.64,6951.0,438.36,438.71,436.31,437.64,6951.0
2020-03-12 13:30:00,437.68,439.37,435.67,436.39,8824.0,437.68,439.37,435.67,436.39,8824.0
2020-03-12 13:35:00,435.92,436.58,430.78,431.78,31539.0,435.92,436.58,430.78,431.78,31539.0
2020-03-12 13:40:00,431.25,432.45,430.25,431.87,20565.0,431.25,432.45,430.25,431.87,20565.0
2020-03-12 13:45:00,431.86,434.35,431.6,432.82,32327.0,431.86,434.35,431.6,432.82,32327.0
2020-03-12 13:50:00,432.57,433.88,431.05,432.21,27572.0,432.57,433.88,431.05,432.21,27572.0
2020-03-12 13:55:00,432.19,435.67,430.57,434.77,29079.0,432.19,435.67,430.57,434.77,29079.0
2020-03-12 14:00:00,435.2,436.53,432.21,434.55,15751.0,435.2,436.53,432.21,434.55,15751.0
2020-03-12 14:05:00,434.29,434.5,432.0,433.23,9291.0,434.29,434.5,432.0,433.23,9291.0
2020-03-12 14:10:00,433.31,433.32,430.62,430.85,17346.0,433.31,433.32,430.62,430.85,17346.0
2020-03-12 14:15:00,431.37,432.5,430.62,430.81,14114.0,431.37,432.5,430.62,430.81,14114.0
2020-03-12 14:20:00,431.01,431.81,430.15,430.16,21168.0,431.01,431.81,430.15,430.16,21168.0
2020-03-12 14:25:00,430.28,431.53,429.35,429.35,11331.0,430.28,431.53,429.35,429.35,11331.0
2020-03-12 14:30:00,429.5,429.9,428.33,428.75,7180.0,429.5,429.9,428.33,428.75,7180.0
2020-03-12 14:35:00,429.17,429.17,426.3,426.49,15294.0,429.17,429.17,426.3,426.49,15294.0
2020-03-12 14:40:00,426.61,428.58,426.59,427.83,13285.0,426.61,428.58,426.59,427.83,13285.0
2020-03-12 14:45:00,427.85,431.36,426.01,430.06,10948.0,427.85,431.36,426.01,430.06,10948.0
2020-03-12 14:50:00,430.09,430.89,427.28,427.28,7810.0,430.09,430.89,427.28,427.28,7810.0
2020-03-12 14:55:00,427.34,428.6,424.52,424.52,17460.0,427.34,428.6,424.52,424.52,17460.0
2020-03-12 15:00:00,424.6,425.48,423.52,423.96,10705.0,424.6,425.48,423.52,423.96,10705.0
2020-03-12 15:05:00,424.01,428.24,421.86,427.15,25286.0,424.01,428.24,421.86,427.15,25286.0
2020-03-12 15:10:00,427.47,428.7,425.42,426.09,24571.0,427.47,428.7,425.42,426.09,24571.0
2020-03-12 15:15:00,425.55,427.11,424.22,427.11,28126.0,425.55,427.11,424.22,427.11,28126.0
2020-03-12 15:20:00,427.6,427.62,425.89,426.98,32191.0,427.6,427.62,425.89,426.98,32191.0
2020-03-12 15:25:00,426.91,428.32,424.89,425.29,34775.0,426.91,428.32,424.89,425.29,34775.0
2020-03-12 15:30:00,425.3,427.84,424.81,427.31,32741.0,425.3,427.84,424.81,427.31,32741.0
2020-03-12 15:35:00,427.01,428.86,426.75,428.86,36273.0,427.01,428.86,426.75,428.86,36273.0
2020-03-12 15:40:00,428.41,431.89,427.97,428.92,54411.0,428.41,431.89,427.97,428.92,54411.0
2020-03-12 15:45:00,429.15,433.43,428.7,433.38,41300.0,429.15,433.43,428.7,433.38,41300.0
2020-03-12 15:50:00,433.37,436.51,432.9,434.63,86064.0,433.37,436.51,432.9,434.63,86064.0
2020-03-12 15:55:00,434.66,435.11,426.72,427.88,111239.0,434.66,435.11,426.72,427.88,111239.0
2020-03-13 09:30:00,446.48,448.11,439.93,441.96,60997.0,446.48,448.11,439.93,441.96,60997.0
2020-03-13 09:35:00,442.5,448.06,438.94,438.94,46698.0,442.5,448.06,438.94,438.94,46698.0
2020-03-13 09:40:00,441.65,444.14,438.03,442.72,26508.0,441.65,444.14,438.03,442.72,26508.0
2020-03-13 09:45:00,443.44,444.64,438.22,439.92,31056.0,443.44,444.64,438.22,439.92,31056.0
2020-03-13 09:50:00,438.99,439.36,433.61,434.98,23128.0,438.99,439.36,433.61,434.98,23128.0
2020-03-13 09:55:00,435.35,436.44,433.17,435.16,15098.0,435.35,436.44,433.17,435.16,15098.0
2020-03-13 10:00:00,436.09,436.9,432.59,436.9,19334.0,436.09,436.9,432.59,436.9,19334.0
2020-03-13 10:05:00,436.4,438.93,436.4,437.48,55049.0,436.4,438.93,436.4,437.48,55049.0
2020-03-13 10:10:00,437.02,437.63,433.82,433.93,19002.0,437.02,437.63,433.82,433.93,19002.0
2020-03-13 10:15:00,433.85,437.37,433.61,435.15,13452.0,433.85,437.37,433.61,435.15,13452.0
2020-03-13 10:20:00,435.16,436.28,434.64,435.0,17944.0,435.16,436.28,434.64,435.0,17944.0
2020-03-13 10:25:00,435.0,436.49,433.28,433.73,9870.0,435.0,436.49,433.28,433.73,9870.0
2020-03-13 10:30:00,434.37,434.63,431.81,432.21,18319.0,434.37,434.63,431.81,432.21,18319.0
2020-03-13 10:35:00,431.82,433.46,431.18,431.92,14528.0,431.82,433.46,431.18,431.92,14528.0
2020-03-13 10:40:00,431.82,432.51,430.0,432.05,7746.0,431.82,432.51,430.0,432.05,7746.0
2020-03-13 10:45:00,431.79,432.96,430.41,430.42,10693.0,431.79,432.96,430.41,430.42,10693.0
2020-03-13 10:50:00,431.22,431.25,429.37,429.37,8964.0,431.22,431.25,429.37,429.37,8964.0
2020-03-13 10:55:00,429.96,429.96,428.0,428.3,5108.0,429.96,429.96,428.0,428.3,5108.0
2020-03-13 11:00:00,428.67,430.69,428.19,430.11,8505.0,428.67,430.69,428.19,430.11,8505.0
2020-03-13 11:05:00,429.92,430.82,429.63,430.26,9343.0,429.92,430.82,429.63,430.26,9343.0
2020-03-13 11:10:00,430.19,430.53,428.52,428.96,28447.0,430.19,430.53,428.52,428.96,28447.0
2020-03-13 11:15:00,429.56,429.58,423.37,423.43,17145.0,429.56,429.58,423.37,423.43,17145.0
2020-03-13 11:20:00,423.64,425.0,420.0,421.91,14777.0,423.64,425.0,420.0,421.91,14777.0
2020-03-13 11:25:00,421.88,423.06,421.41,421.41,36763.0,421.88,423.06,421.41,421.41,36763.0
2020-03-13 11:30:00,421.4,421.9,416.53,417.79,22720.0,421.4,421.9,416.53,417.79,22720.0
2020-03-13 11:35:00,417.8,420.7,417.78,419.75,48398.0,417.8,420.7,417.78,419.75,48398.0
2020-03-13 11:40:00,419.23,419.53,418.52,418.9,15551.0,419.23,419.53,418.52,418.9,15551.0
2020-03-13 11:45:00,419.22,420.07,417.13,417.48,36849.0,419.22,420.07,417.13,417.48,36849.0
2020-03-13 11:50:00,417.77,419.93,416.7,418.0,22578.0,417.77,419.93,416.7,418.0,22578.0
2020-03-13 11:55:00,418.0,420.06,417.08,418.2,26490.0,418.0,420.06,417.08,418.2,26490.0
2020-03-13 12:00:00,417.5,418.96,414.15,415.64,12787.0,417.5,418.96,414.15,415.64,12787.0
2020-03-13 12:05:00,415.39,417.14,413.66,417.14,10337.0,415.39,417.14,413.66,417.14,10337.0
2020-03-13 12:10:00,416.47,418.37,415.81,417.77,13134.0,416.47,418.37,415.81,417.77,13134.0
2020-03-13 12:15:00,417.15,418.3,416.96,418.08,11614.0,417.15,418.3,416.96,418.08,11614.0
2020-03-13 12:20:00,418.06,418.35,416.91,417.23,19226.0,418.06,418.35,416.91,417.23,19226.0
2020-03-13 12:25:00,417.75,419.69,417.47,417.77,37900.0,417.75,419.69,417.47,417.77,37900.0
2020-03-13 12:30:00,417.79,419.88,417.69,419.09,16806.0,417.79,419.88,417.69,419.09,16806.0
2020-03-13 12:35:00,419.09,419.77,417.93,419.47,13439.0,419.09,419.77,417.93,419.47,13439.0
2020-03-13 12:40:00,419.38,421.94,419.12,421.94,17973.0,419.38,421.94,419.12,421.94,17973.0
2020-03-13 12:45:00,422.16,426.64,422.12,426.63,51059.0,422.16,426.64,422.12,426.63,51059.0
2020-03-13 12:50:00,426.66,430.41,426.62,427.82,16956.0,426.66,430.41,426.62,427.82,16956.0
2020-03-13 12:55:00,427.1,427.91,425.93,426.56,44075.0,427.1,427.91,425.93,426.56,44075.0
2020-03-13 13:00:00,426.56,427.29,424.45,424.45,19150.0,426.56,427.29,424.45,424.45,19150.0
2020-03-13 13:05:00,425.2,425.42,422.65,422.89,6994.0,425.2,425.42,422.65,422.89,6994.0
2020-03-13 13:10:00,422.93,424.51,422.15,424.23,9243.0,422.93,424.51,422.15,424.23,9243.0
2020-03-13 13:15:00,424.25,426.33,424.25,426.01,5782.0,424.25,426.33,424.25,426.01,5782.0
2020-03-13 13:20:00,426.19,429.08,426.19,429.08,10863.0,426.19,429.08,426.19,429.08,10863.0
2020-03-13 13:25:00,428.82,430.98,428.01,430.02,7350.0,428.82,430.98,428.01,430.02,7350.0
2020-03-13 13:30:00,429.83,433.24,429.83,431.6,21459.0,429.83,433.24,429.83,431.6,21459.0
2020-03-13 13:35:00,431.72,431.73,428.28,430.37,10086.0,431.72,431.73,428.28,430.37,10086.0
2020-03-13 13:40:00,430.37,432.4,430.37,431.53,6249.0,430.37,432.4,430.37,431.53,6249.0
2020-03-13 13:45:00,431.54,432.34,430.42,431.79,13238.0,431.54,432.34,430.42,431.79,13238.0
2020-03-13 13:50:00,432.01,433.34,432.01,433.34,63446.0,432.01,433.34,432.01,433.34,63446.0
2020-03-13 13:55:00,432.91,433.66,432.2,432.2,6864.0,432.91,433.66,432.2,432.2,6864.0
2020-03-13 14:00:00,432.24,432.99,431.72,432.15,17954.0,432.24,432.99,431.72,432.15,17954.0
2020-03-13 14:05:00,432.32,432.76,427.11,429.29,11211.0,432.32,432.76,427.11,429.29,11211.0
2020-03-13 14:10:00,429.55,431.62,428.9,429.85,7340.0,429.55,431.62,428.9,429.85,7340.0
2020-03-13 14:15:00,429.15,430.94,429.15,430.81,9554.0,429.15,430.94,429.15,430.81,9554.0
2020-03-13 14:20:00,430.16,431.94,428.79,431.87,8500.0,430.16,431.94,428.79,431.87,8500.0
2020-03-13 14:25:00,431.32,431.82,430.34,431.25,29356.0,431.32,431.82,430.34,431.25,29356.0
2020-03-13 14:30:00,431.19,432.8,430.91,431.59,24876.0,431.19,432.8,430.91,431.59,24876.0
2020-03-13 14:35:00,431.33,431.63,427.79,428.86,14454.0,431.33,431.63,427.79,428.86,14454.0
2020-03-13 14:40:00,428.9,432.24,428.26,432.24,8499.0,428.9,432.24,428.26,432.24,8499.0
2020-03-13 14:45:00,432.0,432.96,430.55,430.94,8969.0,432.0,432.96,430.55,430.94,8969.0
2020-03-13 14:50:00,430.93,432.18,430.72,431.17,9945.0,430.93,432.18,430.72,431.17,9945.0
2020-03-13 14:55:00,431.45,434.19,431.4,433.39,12201.0,431.45,434.19,431.4,433.39,12201.0
2020-03-13 15:00:00,433.63,437.06,433.62,436.53,10321.0,433.63,437.06,433.62,436.53,10321.0
2020-03-13 15:05:00,436.89,437.77,434.75,436.97,23732.0,436.89,437.77,434.75,436.97,23732.0
2020-03-13 15:10:00,436.8,437.08,434.47,436.44,43249.0,436.8,437.08,434.47,436.44,43249.0
2020-03-13 15:15:00,435.92,437.94,435.92,436.46,47588.0,435.92,437.94,435.92,436.46,47588.0
2020-03-13 15:20:00,436.56,438.03,436.19,436.91,20482.0,436.56,438.03,436.19,436.91,20482.0
2020-03-13 15:25:00,437.11,438.03,436.44,437.6,18212.0,437.11,438.03,436.44,437.6,18212.0
2020-03-13 15:30:00,438.17,438.42,427.75,431.4,28900.0,438.17,438.42,427.75,431.4,28900.0
2020-03-13 15:35:00,430.95,437.51,429.84,436.45,24251.0,430.95,437.51,429.84,436.45,24251.0
2020-03-13 15:40:00,435.43,441.28,435.27,440.65,31225.0,435.43,441.28,435.27,440.65,31225.0
2020-03-13 15:45:00,440.31,443.88,440.22,443.82,29227.0,440.31,443.88,440.22,443.82,29227.0
2020-03-13 15:50:00,443.83,453.31,443.83,453.31,94245.0,443.83,453.31,443.83,453.31,94245.0
2020-03-13 15:55:00,452.16,454.52,447.52,454.45,153794.0,452.16,454.52,447.52,454.45,153794.0
2020-03-16 09:30:00,414.98,414.98,409.29,409.29,21321.0,414.98,414.98,409.29,409.29,21321.0
2020-03-16 09:35:00,409.29,409.29,409.29,409.29,0.0,409.29,409.29,409.29,409.29,0.0
2020-03-16 09:40:00,409.29,409.29,409.29,409.29,0.0,409.29,409.29,409.29,409.29,0.0
2020-03-16 09:45:00,402.53,412.96,399.4,400.54,72738.0,402.53,412.96,399.4,400.54,72738.0
2020-03-16 09:50:00,400.51,403.0,397.44,401.83,54895.0,400.51,403.0,397.44,401.83,54895.0
2020-03-16 09:55:00,401.44,405.69,400.61,403.44,55020.0,401.44,405.69,400.61,403.44,55020.0
2020-03-16 10:00:00,403.43,404.67,401.14,402.07,53760.0,403.43,404.67,401.14,402.07,53760.0
2020-03-16 10:05:00,402.2,410.59,402.2,410.1,23803.0,402.2,410.59,402.2,410.1,23803.0
2020-03-16 10:10:00,410.42,410.42,408.06,408.61,11275.0,410.42,410.42,408.06,408.61,11275.0
2020-03-16 10:15:00,408.61,409.4,406.56,407.19,31347.0,408.61,409.4,406.56,407.19,31347.0
2020-03-16 10:20:00,407.37,409.0,406.66,408.93,16052.0,407.37,409.0,406.66,408.93,16052.0
2020-03-16 10:25:00,408.58,412.53,408.36,409.3,17009.0,408.58,412.53,408.36,409.3,17009.0
2020-03-16 10:30:00,409.18,415.49,409.18,414.73,23157.0,409.18,415.49,409.18,414.73,23157.0
2020-03-16 10:35:00,414.32,416.5,412.75,416.03,30495.0,414.32,416.5,412.75,416.03,30495.0
2020-03-16 10:40:00,416.05,416.05,413.01,413.87,19109.0,416.05,416.05,413.01,413.87,19109.0
2020-03-16 10:45:00,414.2,414.55,411.28,411.28,31838.0,414.2,414.55,411.28,411.28,31838.0
2020-03-16 10:50:00,411.03,412.29,409.29,410.57,34217.0,411.03,412.29,409.29,410.57,34217.0
2020-03-16 10:55:00,411.22,411.22,408.96,410.34,21182.0,411.22,411.22,408.96,410.34,21182.0
2020-03-16 11:00:00,410.13,410.6,408.12,408.96,16380.0,410.13,410.6,408.12,408.96,16380.0
2020-03-16 11:05:00,408.95,411.4,408.33,409.66,38297.0,408.95,411.4,408.33,409.66,38297.0
2020-03-16 11:10:00,410.96,416.31,410.49,413.83,30888.0,410.96,416.31,410.49,413.83,30888.0
2020-03-16 11:15:00,413.93,416.05,413.17,415.87,35270.0,413.93,416.05,413.17,415.87,35270.0
2020-03-16 11:20:00,416.05,416.88,413.01,414.04,35373.0,416.05,416.88,413.01,414.04,35373.0
2020-03-16 11:25:00,414.01,415.77,411.88,412.62,42289.0,414.01,415.77,411.88,412.62,42289.0
2020-03-16 11:30:00,412.9,414.61,411.37,413.1,38350.0,412.9,414.61,411.37,413.1,38350.0
2020-03-16 11:35:00,411.86,417.03,411.27,415.6,19881.0,411.86,417.03,411.27,415.6,19881.0
2020-03-16 11:40:00,416.39,416.76,413.01,414.18,12624.0,416.39,416.76,413.01,414.18,12624.0
2020-03-16 11:45:00,414.77,416.88,413.73,416.55,7763.0,414.77,416.88,413.73,416.55,7763.0
2020-03-16 11:50:00,416.86,418.38,415.13,415.98,32097.0,416.86,418.38,415.13,415.98,32097.0
2020-03-16 11:55:00,415.61,417.1,414.29,417.06,24214.0,415.61,417.1,414.29,417.06,24214.0
2020-03-16 12:00:00,417.06,418.23,413.68,415.61,53209.0,417.06,418.23,413.68,415.61,53209.0
2020-03-16 12:05:00,415.51,417.15,414.48,415.0,20550.0,415.51,417.15,414.48,415.0,20550.0
2020-03-16 12:10:00,415.56,416.53,414.15,414.31,13796.0,415.56,416.53,414.15,414.31,13796.0
2020-03-16 12:15:00,413.88,416.35,413.69,414.12,68405.0,413.88,416.35,413.69,414.12,68405.0
2020-03-16 12:20:00,414.65,415.16,414.15,414.47,6470.0,414.65,415.16,414.15,414.47,6470.0
2020-03-16 12:25:00,415.09,416.91,413.95,413.95,13755.0,415.09,416.91,413.95,413.95,13755.0
2020-03-16 12:30:00,414.73,415.76,414.5,415.43,5535.0,414.73,415.76,414.5,415.43,5535.0
2020-03-16 12:35:00,415.43,416.99,414.98,415.26,8461.0,415.43,416.99,414.98,415.26,8461.0
2020-03-16 12:40:00,415.58,416.79,414.05,415.25,19632.0,415.58,416.79,414.05,415.25,19632.0
2020-03-16 12:45:00,415.62,416.3,413.35,413.35,10752.0,415.62,416.3,413.35,413.35,10752.0
2020-03-16 12:50:00,413.8,414.23,412.44,412.44,3638.0,413.8,414.23,412.44,412.44,3638.0
2020-03-16 12:55:00,412.26,412.95,411.5,412.0,10923.0,412.26,412.95,411.5,412.0,10923.0
2020-03-16 13:00:00,411.81,412.75,411.36,412.34,11586.0,411.81,412.75,411.36,412.34,11586.0
2020-03-16 13:05:00,412.27,412.3,410.67,411.19,9733.0,412.27,412.3,410.67,411.19,9733.0
2020-03-16 13:10:00,411.42,413.16,411.41,412.72,12675.0,411.42,413.16,411.41,412.72,12675.0
2020-03-16 13:15:00,412.54,413.22,408.59,409.33,17151.0,412.54,413.22,408.59,409.33,17151.0
2020-03-16 13:20:00,409.26,409.85,407.52,409.08,7322.0,409.26,409.85,407.52,409.08,7322.0
2020-03-16 13:25:00,410.11,410.61,408.77,408.78,10932.0,410.11,410.61,408.77,408.78,10932.0
2020-03-16 13:30:00,408.69,408.7,405.9,406.59,9038.0,408.69,408.7,405.9,406.59,9038.0
2020-03-16 13:35:00,406.74,406.93,405.01,405.67,10924.0,406.74,406.93,405.01,405.67,10924.0
2020-03-16 13:40:00,405.23,406.64,404.89,406.64,15974.0,405.23,406.64,404.89,406.64,15974.0
2020-03-16 13:45:00,406.86,408.17,406.64,407.44,5065.0,406.86,408.17,406.64,407.44,5065.0
2020-03-16 13:50:00,407.32,407.75,405.5,405.9,19980.0,407.32,407.75,405.5,405.9,19980.0
2020-03-16 13:55:00,406.11,409.61,405.88,409.57,17426.0,406.11,409.61,405.88,409.57,17426.0
2020-03-16 14:00:00,408.71,408.78,406.31,406.7,17687.0,408.71,408.78,406.31,406.7,17687.0
2020-03-16 14:05:00,406.47,408.52,406.29,408.04,9881.0,406.47,408.52,406.29,408.04,9881.0
2020-03-16 14:10:00,408.03,409.03,407.04,408.46,13053.0,408.03,409.03,407.04,408.46,13053.0
2020-03-16 14:15:00,408.86,409.45,407.82,408.06,12272.0,408.86,409.45,407.82,408.06,12272.0
2020-03-16 14:20:00,408.19,409.12,407.17,407.18,13427.0,408.19,409.12,407.17,407.18,13427.0
2020-03-16 14:25:00,406.95,410.37,406.92,410.05,18078.0,406.95,410.37,406.92,410.05,18078.0
2020-03-16 14:30:00,410.22,412.81,408.16,412.81,15708.0,410.22,412.81,408.16,412.81,15708.0
2020-03-16 14:35:00,413.12,414.06,409.04,410.22,12553.0,413.12,414.06,409.04,410.22,12553.0
2020-03-16 14:40:00,409.72,409.73,405.52,406.4,12617.0,409.72,409.73,405.52,406.4,12617.0
2020-03-16 14:45:00,406.24,407.73,405.04,406.09,10192.0,406.24,407.73,405.04,406.09,10192.0
2020-03-16 14:50:00,406.09,407.78,405.01,406.51,16125.0,406.09,407.78,405.01,406.51,16125.0
2020-03-16 14:55:00,406.47,407.98,405.43,405.78,45650.0,406.47,407.98,405.43,405.78,45650.0
2020-03-16 15:00:00,406.15,407.53,403.52,404.12,42596.0,406.15,407.53,403.52,404.12,42596.0
2020-03-16 15:05:00,404.06,406.9,403.58,405.97,39312.0,404.06,406.9,403.58,405.97,39312.0
2020-03-16 15:10:00,406.02,407.05,403.94,404.49,12409.0,406.02,407.05,403.94,404.49,12409.0
2020-03-16 15:15:00,403.64,406.02,403.47,404.58,11247.0,403.64,406.02,403.47,404.58,11247.0
2020-03-16 15:20:00,405.0,405.04,402.3,403.3,15475.0,405.0,405.04,402.3,403.3,15475.0
2020-03-16 15:25:00,404.02,404.65,400.46,400.46,18658.0,404.02,404.65,400.46,400.46,18658.0
2020-03-16 15:30:00,400.34,400.64,396.63,397.48,24402.0,400.34,400.64,396.63,397.48,24402.0
2020-03-16 15:35:00,397.88,397.91,391.43,393.29,37388.0,397.88,397.91,391.43,393.29,37388.0
2020-03-16 15:40:00,392.99,397.13,390.47,397.13,39313.0,392.99,397.13,390.47,397.13,39313.0
2020-03-16 15:45:00,397.1,399.48,395.33,398.08,31223.0,397.1,399.48,395.33,398.08,31223.0
2020-03-16 15:50:00,398.08,398.89,394.27,394.29,74441.0,398.08,398.89,394.27,394.29,74441.0
2020-03-16 15:55:00,394.3,394.3,388.13,389.09,132424.0,394.3,394.3,388.13,389.09,132424.0
2020-03-17 09:30:00,397.72,406.63,395.9,402.81,28752.0,397.72,406.63,395.9,402.81,28752.0
2020-03-17 09:35:00,402.84,406.5,402.58,403.13,34261.0,402.84,406.5,402.58,403.13,34261.0
2020-03-17 09:40:00,402.95,403.43,395.52,395.77,27810.0,402.95,403.43,395.52,395.77,27810.0
2020-03-17 09:45:00,396.03,401.21,395.78,395.81,34402.0,396.03,401.21,395.78,395.81,34402.0
2020-03-17 09:50:00,396.23,397.86,392.31,394.88,57186.0,396.23,397.86,392.31,394.88,57186.0
2020-03-17 09:55:00,395.17,396.11,393.46,395.27,24483.0,395.17,396.11,393.46,395.27,24483.0
2020-03-17 10:00:00,395.08,398.68,393.78,398.07,21903.0,395.08,398.68,393.78,398.07,21903.0
2020-03-17 10:05:00,398.48,399.04,396.87,397.9,26064.0,398.48,399.04,396.87,397.9,26064.0
2020-03-17 10:10:00,397.49,399.21,396.97,397.34,20733.0,397.49,399.21,396.97,397.34,20733.0
2020-03-17 10:15:00,397.49,397.87,395.1,397.51,26293.0,397.49,397.87,395.1,397.51,26293.0
2020-03-17 10:20:00,397.47,397.75,394.18,394.18,8805.0,397.47,397.75,394.18,394.18,8805.0
2020-03-17 10:25:00,394.66,395.96,393.44,394.88,15699.0,394.66,395.96,393.44,394.88,15699.0
2020-03-17 10:30:00,395.31,398.05,394.3,394.74,107906.0,395.31,398.05,394.3,394.74,107906.0
2020-03-17 10:35:00,395.08,398.95,394.68,396.08,67012.0,395.08,398.95,394.68,396.08,67012.0
2020-03-17 10:40:00,396.08,397.13,394.53,395.9,65865.0,396.08,397.13,394.53,395.9,65865.0
2020-03-17 10:45:00,396.1,399.87,395.15,398.32,27575.0,396.1,399.87,395.15,398.32,27575.0
2020-03-17 10:50:00,398.48,399.27,397.17,397.82,17883.0,398.48,399.27,397.17,397.82,17883.0
2020-03-17 10:55:00,398.15,401.27,397.56,400.56,17227.0,398.15,401.27,397.56,400.56,17227.0
2020-03-17 11:00:00,400.58,401.63,399.38,401.12,29265.0,400.58,401.63,399.38,401.12,29265.0
2020-03-17 11:05:00,401.16,402.0,399.3,401.04,30165.0,401.16,402.0,399.3,401.04,30165.0
2020-03-17 11:10:00,400.85,401.37,399.42,400.19,55496.0,400.85,401.37,399.42,400.19,55496.0
2020-03-17 11:15:00,400.9,402.0,398.69,402.0,74050.0,400.9,402.0,398.69,402.0,74050.0
2020-03-17 11:20:00,403.21,404.99,402.33,402.77,30320.0,403.21,404.99,402.33,402.77,30320.0
2020-03-17 11:25:00,403.05,403.46,400.11,400.11,19576.0,403.05,403.46,400.11,400.11,19576.0
2020-03-17 11:30:00,400.27,402.79,399.89,401.43,50712.0,400.27,402.79,399.89,401.43,50712.0
2020-03-17 11:35:00,400.57,400.93,395.95,396.76,52434.0,400.57,400.93,395.95,396.76,52434.0
2020-03-17 11:40:00,397.14,399.45,396.51,399.11,70651.0,397.14,399.45,396.51,399.11,70651.0
2020-03-17 11:45:00,399.09,403.82,399.09,403.59,15791.0,399.09,403.82,399.09,403.59,15791.0
2020-03-17 11:50:00,402.82,405.0,401.75,403.34,20883.0,402.82,405.0,401.75,403.34,20883.0
2020-03-17 11:55:00,404.35,405.0,401.45,402.15,40659.0,404.35,405.0,401.45,402.15,40659.0
2020-03-17 12:00:00,401.8,402.61,399.38,400.5,66965.0,401.8,402.61,399.38,400.5,66965.0
2020-03-17 12:05:00,401.62,402.58,400.02,401.58,37687.0,401.62,402.58,400.02,401.58,37687.0
2020-03-17 12:10:00,401.22,402.69,399.61,401.44,26950.0,401.22,402.69,399.61,401.44,26950.0
2020-03-17 12:15:00,400.99,401.98,399.21,401.02,49508.0,400.99,401.98,399.21,401.02,49508.0
2020-03-17 12:20:00,401.69,401.74,396.54,396.8,9746.0,401.69,401.74,396.54,396.8,9746.0
2020-03-17 12:25:00,397.11,399.66,396.67,397.97,17235.0,397.11,399.66,396.67,397.97,17235.0
2020-03-17 12:30:00,397.38,400.23,397.38,399.56,19351.0,397.38,400.23,397.38,399.56,19351.0
2020-03-17 12:35:00,399.48,399.76,397.01,398.26,12564.0,399.48,399.76,397.01,398.26,12564.0
2020-03-17 12:40:00,397.85,397.92,396.02,397.05,10325.0,397.85,397.92,396.02,397.05,10325.0
2020-03-17 12:45:00,397.14,398.67,396.12,398.45,8662.0,397.14,398.67,396.12,398.45,8662.0
2020-03-17 12:50:00,398.26,398.83,396.86,397.41,14883.0,398.26,398.83,396.86,397.41,14883.0
2020-03-17 12:55:00,397.06,398.62,396.01,398.62,6470.0,397.06,398.62,396.01,398.62,6470.0
2020-03-17 13:00:00,398.62,399.23,397.52,398.35,17408.0,398.62,399.23,397.52,398.35,17408.0
2020-03-17 13:05:00,398.43,398.96,395.13,395.13,12656.0,398.43,398.96,395.13,395.13,12656.0
2020-03-17 13:10:00,395.31,395.37,392.98,394.19,13662.0,395.31,395.37,392.98,394.19,13662.0
2020-03-17 13:15:00,393.29,393.87,391.58,392.13,13339.0,393.29,393.87,391.58,392.13,13339.0
2020-03-17 13:20:00,392.17,392.22,390.01,390.5,30367.0,392.17,392.22,390.01,390.5,30367.0
2020-03-17 13:25:00,390.64,392.64,390.42,392.49,16141.0,390.64,392.64,390.42,392.49,16141.0
2020-03-17 13:30:00,392.31,396.05,392.22,395.23,34870.0,392.31,396.05,392.22,395.23,34870.0
2020-03-17 13:35:00,394.95,397.35,394.84,397.35,11211.0,394.95,397.35,394.84,397.35,11211.0
2020-03-17 13:40:00,396.95,399.93,396.95,398.82,19954.0,396.95,399.93,396.95,398.82,19954.0
2020-03-17 13:45:00,399.54,401.06,398.99,399.39,24047.0,399.54,401.06,398.99,399.39,24047.0
2020-03-17 13:50:00,399.7,401.41,399.7,400.43,19861.0,399.7,401.41,399.7,400.43,19861.0
2020-03-17 13:55:00,400.44,404.6,399.8,403.1,26760.0,400.44,404.6,399.8,403.1,26760.0
2020-03-17 14:00:00,402.86,403.66,399.06,402.51,33351.0,402.86,403.66,399.06,402.51,33351.0
2020-03-17 14:05:00,402.1,402.1,398.71,401.53,62024.0,402.1,402.1,398.71,401.53,62024.0
2020-03-17 14:10:00,401.54,401.78,398.79,401.2,33382.0,401.54,401.78,398.79,401.2,33382.0
2020-03-17 14:15:00,401.18,401.49,400.3,401.2,12224.0,401.18,401.49,400.3,401.2,12224.0
2020-03-17 14:20:00,401.2,401.52,397.67,399.0,21208.0,401.2,401.52,397.67,399.0,21208.0
2020-03-17 14:25:00,399.4,402.86,398.95,401.69,18923.0,399.4,402.86,398.95,401.69,18923.0
2020-03-17 14:30:00,401.38,402.2,398.85,399.92,27649.0,401.38,402.2,398.85,399.92,27649.0
2020-03-17 14:35:00,399.07,401.64,398.47,400.14,28476.0,399.07,401.64,398.47,400.14,28476.0
2020-03-17 14:40:00,399.86,400.65,398.48,398.53,17248.0,399.86,400.65,398.48,398.53,17248.0
2020-03-17 14:45:00,397.77,397.77,393.19,394.34,13647.0,397.77,397.77,393.19,394.34,13647.0
2020-03-17 14:50:00,394.69,394.97,391.57,391.9,10909.0,394.69,394.97,391.57,391.9,10909.0
2020-03-17 14:55:00,392.25,394.83,392.25,394.57,25986.0,392.25,394.83,392.25,394.57,25986.0
2020-03-17 15:00:00,394.13,394.59,389.03,389.64,26348.0,394.13,394.59,389.03,389.64,26348.0
2020-03-17 15:05:00,389.14,393.03,388.23,392.42,20172.0,389.14,393.03,388.23,392.42,20172.0
2020-03-17 15:10:00,392.41,392.81,389.96,391.01,22437.0,392.41,392.81,389.96,391.01,22437.0
2020-03-17 15:15:00,390.62,391.49,389.51,390.97,23865.0,390.62,391.49,389.51,390.97,23865.0
2020-03-17 15:20:00,391.22,391.26,388.53,389.64,28174.0,391.22,391.26,388.53,389.64,28174.0
2020-03-17 15:25:00,389.63,390.45,388.88,389.51,25391.0,389.63,390.45,388.88,389.51,25391.0
2020-03-17 15:30:00,389.66,389.89,388.63,389.66,33996.0,389.66,389.89,388.63,389.66,33996.0
2020-03-17 15:35:00,389.63,391.47,389.63,390.4,44126.0,389.63,391.47,389.63,390.4,44126.0
2020-03-17 15:40:00,390.51,394.31,389.73,393.7,29259.0,390.51,394.31,389.73,393.7,29259.0
2020-03-17 15:45:00,394.01,400.27,393.29,399.11,87247.0,394.01,400.27,393.29,399.11,87247.0
2020-03-17 15:50:00,398.97,398.98,391.3,393.03,50107.0,398.97,398.98,391.3,393.03,50107.0
2020-03-17 15:55:00,393.4,394.54,389.58,392.43,139219.0,393.4,394.54,389.58,392.43,139219.0
2020-03-18 09:30:00,374.78,377.88,370.5,375.66,51812.0,374.78,377.88,370.5,375.66,51812.0
2020-03-18 09:35:00,377.26,377.88,373.25,375.86,50771.0,377.26,377.88,373.25,375.86,50771.0
2020-03-18 09:40:00,375.08,379.83,374.36,378.72,44087.0,375.08,379.83,374.36,378.72,44087.0
2020-03-18 09:45:00,379.29,379.29,374.24,375.23,21551.0,379.29,379.29,374.24,375.23,21551.0
2020-03-18 09:50:00,374.83,379.1,374.01,377.76,26965.0,374.83,379.1,374.01,377.76,26965.0
2020-03-18 09:55:00,378.25,378.88,375.63,376.29,62436.0,378.25,378.88,375.63,376.29,62436.0
2020-03-18 10:00:00,376.38,377.91,374.68,377.9,30505.0,376.38,377.91,374.68,377.9,30505.0
2020-03-18 10:05:00,378.01,378.47,372.17,372.53,66565.0,378.01,378.47,372.17,372.53,66565.0
2020-03-18 10:10:00,372.11,372.57,369.02,369.86,58942.0,372.11,372.57,369.02,369.86,58942.0
2020-03-18 10:15:00,370.22,370.66,367.88,368.34,60825.0,370.22,370.66,367.88,368.34,60825.0
2020-03-18 10:20:00,367.93,368.85,365.02,365.04,30465.0,367.93,368.85,365.02,365.04,30465.0
2020-03-18 10:25:00,365.01,365.6,362.81,363.8,55918.0,365.01,365.6,362.81,363.8,55918.0
2020-03-18 10:30:00,363.79,364.11,360.03,361.0,73086.0,363.79,364.11,360.03,361.0,73086.0
2020-03-18 10:35:00,361.15,361.15,349.47,349.47,72557.0,361.15,361.15,349.47,349.47,72557.0
2020-03-18 10:40:00,349.68,354.75,349.3,354.19,79015.0,349.68,354.75,349.3,354.19,79015.0
2020-03-18 10:45:00,353.82,362.33,352.98,361.52,101297.0,353.82,362.33,352.98,361.52,101297.0
2020-03-18 10:50:00,362.16,365.63,361.7,361.97,89849.0,362.16,365.63,361.7,361.97,89849.0
2020-03-18 10:55:00,361.93,361.95,357.72,359.84,25398.0,361.93,361.95,357.72,359.84,25398.0
2020-03-18 11:00:00,358.96,360.57,358.58,359.91,43053.0,358.96,360.57,358.58,359.91,43053.0
2020-03-18 11:05:00,359.83,361.28,359.12,359.71,43170.0,359.83,361.28,359.12,359.71,43170.0
2020-03-18 11:10:00,359.9,361.09,359.88,360.38,55969.0,359.9,361.09,359.88,360.38,55969.0
2020-03-18 11:15:00,360.4,362.97,360.09,361.73,29050.0,360.4,362.97,360.09,361.73,29050.0
2020-03-18 11:20:00,361.77,363.85,361.75,361.85,29830.0,361.77,363.85,361.75,361.85,29830.0
2020-03-18 11:25:00,361.94,362.69,360.09,360.54,18435.0,361.94,362.69,360.09,360.54,18435.0
2020-03-18 11:30:00,360.64,361.11,357.92,357.98,39228.0,360.64,361.11,357.92,357.98,39228.0
2020-03-18 11:35:00,357.94,359.39,355.94,356.04,59788.0,357.94,359.39,355.94,356.04,59788.0
2020-03-18 11:40:00,355.98,356.63,354.65,354.77,57990.0,355.98,356.63,354.65,354.77,57990.0
2020-03-18 11:45:00,355.12,357.08,353.18,354.39,48637.0,355.12,357.08,353.18,354.39,48637.0
2020-03-18 11:50:00,354.19,356.12,353.9,354.48,35065.0,354.19,356.12,353.9,354.48,35065.0
2020-03-18 11:55:00,354.64,355.23,352.17,353.86,62201.0,354.64,355.23,352.17,353.86,62201.0
2020-03-18 12:00:00,353.59,354.72,352.51,353.86,66802.0,353.59,354.72,352.51,353.86,66802.0
2020-03-18 12:05:00,353.85,354.49,352.09,353.41,24841.0,353.85,354.49,352.09,353.41,24841.0
2020-03-18 12:10:00,353.41,354.74,349.34,349.35,80895.0,353.41,354.74,349.34,349.35,80895.0
2020-03-18 12:15:00,349.09,349.39,345.67,347.64,16876.0,349.09,349.39,345.67,347.64,16876.0
2020-03-18 12:20:00,347.92,349.89,347.65,349.82,49318.0,347.92,349.89,347.65,349.82,49318.0
2020-03-18 12:25:00,350.85,352.31,349.94,350.03,15689.0,350.85,352.31,349.94,350.03,15689.0
2020-03-18 12:30:00,350.2,352.52,349.36,352.1,21885.0,350.2,352.52,349.36,352.1,21885.0
2020-03-18 12:35:00,352.71,356.97,352.71,355.94,41642.0,352.71,356.97,352.71,355.94,41642.0
2020-03-18 12:40:00,355.7,356.49,354.78,356.13,19528.0,355.7,356.49,354.78,356.13,19528.0
2020-03-18 12:45:00,356.14,356.19,351.82,353.5,31956.0,356.14,356.19,351.82,353.5,31956.0
2020-03-18 12:50:00,353.54,355.26,353.46,354.97,34100.0,353.54,355.26,353.46,354.97,34100.0
2020-03-18 12:55:00,354.74,356.25,354.5,355.34,4526.0,354.74,356.25,354.5,355.34,4526.0
2020-03-18 13:00:00,355.34,355.34,355.34,355.34,0.0,355.34,355.34,355.34,355.34,0.0
2020-03-18 13:05:00,355.34,355.34,355.34,355.34,0.0,355.34,355.34,355.34,355.34,0.0
2020-03-18 13:10:00,354.82,358.52,354.66,356.71,17437.0,354.82,358.52,354.66,356.71,17437.0
2020-03-18 13:15:00,356.55,356.79,350.46,352.24,19702.0,356.55,356.79,350.46,352.24,19702.0
2020-03-18 13:20:00,352.65,352.83,350.76,352.27,44632.0,352.65,352.83,350.76,352.27,44632.0
2020-03-18 13:25:00,352.28,352.66,350.0,350.87,61239.0,352.28,352.66,350.0,350.87,61239.0
2020-03-18 13:30:00,350.92,351.19,347.61,349.99,23767.0,350.92,351.19,347.61,349.99,23767.0
2020-03-18 13:35:00,349.99,356.04,349.98,354.96,29327.0,349.99,356.04,349.98,354.96,29327.0
2020-03-18 13:40:00,354.38,357.01,352.15,356.5,47414.0,354.38,357.01,352.15,356.5,47414.0
2020-03-18 13:45:00,356.5,356.52,354.17,356.03,23697.0,356.5,356.52,354.17,356.03,23697.0
2020-03-18 13:50:00,356.04,356.33,352.51,353.43,28837.0,356.04,356.33,352.51,353.43,28837.0
2020-03-18 13:55:00,353.27,354.26,351.01,351.49,33083.0,353.27,354.26,351.01,351.49,33083.0
2020-03-18 14:00:00,351.5,352.15,348.18,349.06,28645.0,351.5,352.15,348.18,349.06,28645.0
2020-03-18 14:05:00,349.37,352.91,349.1,352.44,27402.0,349.37,352.91,349.1,352.44,27402.0
2020-03-18 14:10:00,352.46,355.3,352.46,355.3,23985.0,352.46,355.3,352.46,355.3,23985.0
2020-03-18 14:15:00,354.99,358.25,354.71,356.07,35846.0,354.99,358.25,354.71,356.07,35846.0
2020-03-18 14:20:00,355.53,358.24,355.52,357.96,37945.0,355.53,358.24,355.52,357.96,37945.0
2020-03-18 14:25:00,357.97,361.14,357.64,359.09,49132.0,357.97,361.14,357.64,359.09,49132.0
2020-03-18 14:30:00,359.0,363.58,358.74,363.19,31346.0,359.0,363.58,358.74,363.19,31346.0
2020-03-18 14:35:00,363.0,367.2,362.99,366.56,28629.0,363.0,367.2,362.99,366.56,28629.0
2020-03-18 14:40:00,366.56,367.2,361.38,362.06,49881.0,366.56,367.2,361.38,362.06,49881.0
2020-03-18 14:45:00,362.54,364.06,357.85,358.39,51129.0,362.54,364.06,357.85,358.39,51129.0
2020-03-18 14:50:00,358.38,364.71,357.96,364.71,51278.0,358.38,364.71,357.96,364.71,51278.0
2020-03-18 14:55:00,365.51,367.08,361.94,365.71,32440.0,365.51,367.08,361.94,365.71,32440.0
2020-03-18 15:00:00,366.04,367.06,362.8,363.46,23273.0,366.04,367.06,362.8,363.46,23273.0
2020-03-18 15:05:00,363.46,364.86,360.88,361.26,37361.0,363.46,364.86,360.88,361.26,37361.0
2020-03-18 15:10:00,361.61,366.03,361.56,365.85,35161.0,361.61,366.03,361.56,365.85,35161.0
2020-03-18 15:15:00,365.85,374.84,365.38,373.71,36116.0,365.85,374.84,365.38,373.71,36116.0
2020-03-18 15:20:00,373.72,373.8,370.82,372.25,32955.0,373.72,373.8,370.82,372.25,32955.0
2020-03-18 15:25:00,372.12,376.51,371.52,374.73,51664.0,372.12,376.51,371.52,374.73,51664.0
2020-03-18 15:30:00,374.55,374.55,370.96,370.96,44738.0,374.55,374.55,370.96,370.96,44738.0
2020-03-18 15:35:00,370.85,371.68,367.74,368.56,22181.0,370.85,371.68,367.74,368.56,22181.0
2020-03-18 15:40:00,368.56,369.35,366.22,366.63,60619.0,368.56,369.35,366.22,366.63,60619.0
2020-03-18 15:45:00,366.63,372.28,363.57,372.18,53973.0,366.63,372.28,363.57,372.18,53973.0
2020-03-18 15:50:00,372.28,390.75,371.24,389.13,75921.0,372.28,390.75,371.24,389.13,75921.0
2020-03-18 15:55:00,389.48,389.55,372.16,381.6,163164.0,389.48,389.55,372.16,381.6,163164.0
2020-03-19 09:30:00,379.57,383.84,372.94,382.0,47159.0,379.57,383.84,372.94,382.0,47159.0
2020-03-19 09:35:00,382.1,383.0,378.07,379.16,24705.0,382.1,383.0,378.07,379.16,24705.0
2020-03-19 09:40:00,379.16,379.19,377.0,377.82,22122.0,379.16,379.19,377.0,377.82,22122.0
2020-03-19 09:45:00,377.82,378.76,377.38,378.29,38520.0,377.82,378.76,377.38,378.29,38520.0
2020-03-19 09:50:00,378.28,380.24,375.73,377.44,23798.0,378.28,380.24,375.73,377.44,23798.0
2020-03-19 09:55:00,378.75,382.24,377.49,382.23,34276.0,378.75,382.24,377.49,382.23,34276.0
2020-03-19 10:00:00,382.0,382.23,377.87,380.17,20395.0,382.0,382.23,377.87,380.17,20395.0
2020-03-19 10:05:00,379.12,390.0,378.29,389.48,36136.0,379.12,390.0,378.29,389.48,36136.0
2020-03-19 10:10:00,389.34,395.16,386.53,395.16,40372.0,389.34,395.16,386.53,395.16,40372.0
2020-03-19 10:15:00,395.64,405.76,394.76,403.05,62861.0,395.64,405.76,394.76,403.05,62861.0
2020-03-19 10:20:00,402.61,408.31,401.81,402.6,45553.0,402.61,408.31,401.81,402.6,45553.0
2020-03-19 10:25:00,401.86,404.08,396.13,396.13,31804.0,401.86,404.08,396.13,396.13,31804.0
2020-03-19 10:30:00,397.76,398.02,387.07,390.38,26734.0,397.76,398.02,387.07,390.38,26734.0
2020-03-19 10:35:00,389.99,390.0,386.36,387.29,19658.0,389.99,390.0,386.36,387.29,19658.0
2020-03-19 10:40:00,386.89,388.17,386.08,387.48,16950.0,386.89,388.17,386.08,387.48,16950.0
2020-03-19 10:45:00,388.19,389.66,387.0,387.39,18822.0,388.19,389.66,387.0,387.39,18822.0
2020-03-19 10:50:00,386.52,388.34,385.67,386.68,19193.0,386.52,388.34,385.67,386.68,19193.0
2020-03-19 10:55:00,386.65,389.98,386.49,387.88,14602.0,386.65,389.98,386.49,387.88,14602.0
2020-03-19 11:00:00,387.88,389.88,387.25,387.91,11125.0,387.88,389.88,387.25,387.91,11125.0
2020-03-19 11:05:00,387.53,387.53,384.94,385.43,15000.0,387.53,387.53,384.94,385.43,15000.0
2020-03-19 11:10:00,385.0,387.82,384.61,387.0,7976.0,385.0,387.82,384.61,387.0,7976.0
2020-03-19 11:15:00,387.0,387.01,381.49,382.5,12315.0,387.0,387.01,381.49,382.5,12315.0
2020-03-19 11:20:00,383.17,388.45,383.1,385.44,28160.0,383.17,388.45,383.1,385.44,28160.0
2020-03-19 11:25:00,385.61,389.98,384.95,389.2,22777.0,385.61,389.98,384.95,389.2,22777.0
2020-03-19 11:30:00,389.2,389.2,386.69,388.05,16645.0,389.2,389.2,386.69,388.05,16645.0
2020-03-19 11:35:00,388.43,390.77,387.82,389.61,17389.0,388.43,390.77,387.82,389.61,17389.0
2020-03-19 11:40:00,389.74,392.2,389.04,391.87,15757.0,389.74,392.2,389.04,391.87,15757.0
2020-03-19 11:45:00,391.92,392.43,389.94,390.56,17845.0,391.92,392.43,389.94,390.56,17845.0
2020-03-19 11:50:00,391.09,394.13,388.99,393.31,34399.0,391.09,394.13,388.99,393.31,34399.0
2020-03-19 11:55:00,392.49,393.68,388.95,390.36,28059.0,392.49,393.68,388.95,390.36,28059.0
2020-03-19 12:00:00,389.75,391.08,389.75,390.56,12653.0,389.75,391.08,389.75,390.56,12653.0
2020-03-19 12:05:00,390.5,392.59,389.6,389.94,14800.0,390.5,392.59,389.6,389.94,14800.0
2020-03-19 12:10:00,390.07,390.08,387.8,389.72,10607.0,390.07,390.08,387.8,389.72,10607.0
2020-03-19 12:15:00,389.73,390.5,386.87,389.01,8264.0,389.73,390.5,386.87,389.01,8264.0
2020-03-19 12:20:00,389.0,390.76,386.87,388.04,21785.0,389.0,390.76,386.87,388.04,21785.0
2020-03-19 12:25:00,387.94,390.13,386.05,387.74,11515.0,387.94,390.13,386.05,387.74,11515.0
2020-03-19 12:30:00,389.56,390.89,387.8,389.44,12176.0,389.56,390.89,387.8,389.44,12176.0
2020-03-19 12:35:00,387.94,390.48,387.77,388.86,7341.0,387.94,390.48,387.77,388.86,7341.0
2020-03-19 12:40:00,389.52,392.39,388.78,390.2,12269.0,389.52,392.39,388.78,390.2,12269.0
2020-03-19 12:45:00,391.22,395.49,391.22,395.0,3298.0,391.22,395.49,391.22,395.0,3298.0
2020-03-19 12:50:00,394.37,395.98,393.47,395.5,9308.0,394.37,395.98,393.47,395.5,9308.0
2020-03-19 12:55:00,396.53,396.65,391.21,391.83,12116.0,396.53,396.65,391.21,391.83,12116.0
2020-03-19 13:00:00,391.64,391.93,389.42,390.06,5801.0,391.64,391.93,389.42,390.06,5801.0
2020-03-19 13:05:00,390.06,392.25,389.82,391.04,16447.0,390.06,392.25,389.82,391.04,16447.0
2020-03-19 13:10:00,391.04,393.78,390.24,392.29,10467.0,391.04,393.78,390.24,392.29,10467.0
2020-03-19 13:15:00,392.12,392.38,389.02,390.75,17788.0,392.12,392.38,389.02,390.75,17788.0
2020-03-19 13:20:00,391.42,392.53,390.33,391.2,3654.0,391.42,392.53,390.33,391.2,3654.0
2020-03-19 13:25:00,391.53,392.05,390.8,391.7,6167.0,391.53,392.05,390.8,391.7,6167.0
2020-03-19 13:30:00,391.71,391.71,388.41,390.95,6579.0,391.71,391.71,388.41,390.95,6579.0
2020-03-19 13:35:00,391.0,392.76,390.47,392.48,15747.0,391.0,392.76,390.47,392.48,15747.0
2020-03-19 13:40:00,392.52,394.88,392.1,393.63,9829.0,392.52,394.88,392.1,393.63,9829.0
2020-03-19 13:45:00,394.1,396.76,394.09,395.66,15749.0,394.1,396.76,394.09,395.66,15749.0
2020-03-19 13:50:00,395.34,402.28,395.18,399.87,18531.0,395.34,402.28,395.18,399.87,18531.0
2020-03-19 13:55:00,399.1,402.1,399.1,400.91,23139.0,399.1,402.1,399.1,400.91,23139.0
2020-03-19 14:00:00,401.44,403.63,400.9,403.26,12897.0,401.44,403.63,400.9,403.26,12897.0
2020-03-19 14:05:00,403.51,403.54,402.08,402.54,10731.0,403.51,403.54,402.08,402.54,10731.0
2020-03-19 14:10:00,402.33,404.32,402.33,404.26,14068.0,402.33,404.32,402.33,404.26,14068.0
2020-03-19 14:15:00,404.25,405.47,402.58,404.52,17059.0,404.25,405.47,402.58,404.52,17059.0
2020-03-19 14:20:00,405.0,407.18,403.45,406.66,8879.0,405.0,407.18,403.45,406.66,8879.0
2020-03-19 14:25:00,406.66,408.95,405.41,406.21,26114.0,406.66,408.95,405.41,406.21,26114.0
2020-03-19 14:30:00,405.8,407.39,405.71,406.32,8778.0,405.8,407.39,405.71,406.32,8778.0
2020-03-19 14:35:00,406.76,407.77,406.75,407.67,12907.0,406.76,407.77,406.75,407.67,12907.0
2020-03-19 14:40:00,407.67,412.06,407.67,412.06,15151.0,407.67,412.06,407.67,412.06,15151.0
2020-03-19 14:45:00,411.89,412.9,410.14,411.39,19219.0,411.89,412.9,410.14,411.39,19219.0
2020-03-19 14:50:00,412.22,414.4,406.79,406.79,18707.0,412.22,414.4,406.79,406.79,18707.0
2020-03-19 14:55:00,407.99,409.17,407.45,408.41,9438.0,407.99,409.17,407.45,408.41,9438.0
2020-03-19 15:00:00,408.41,408.41,403.99,407.43,12348.0,408.41,408.41,403.99,407.43,12348.0
2020-03-19 15:05:00,407.42,408.39,402.49,402.49,17141.0,407.42,408.39,402.49,402.49,17141.0
2020-03-19 15:10:00,400.41,405.6,399.87,404.29,11845.0,400.41,405.6,399.87,404.29,11845.0
2020-03-19 15:15:00,406.05,407.4,403.16,404.22,15904.0,406.05,407.4,403.16,404.22,15904.0
2020-03-19 15:20:00,404.66,405.6,401.37,405.6,16092.0,404.66,405.6,401.37,405.6,16092.0
2020-03-19 15:25:00,406.48,407.77,403.69,403.69,11731.0,406.48,407.77,403.69,403.69,11731.0
2020-03-19 15:30:00,404.05,405.19,399.85,402.83,16068.0,404.05,405.19,399.85,402.83,16068.0
2020-03-19 15:35:00,403.43,403.43,397.81,400.07,33668.0,403.43,403.43,397.81,400.07,33668.0
2020-03-19 15:40:00,400.42,403.33,399.46,403.31,20243.0,400.42,403.33,399.46,403.31,20243.0
2020-03-19 15:45:00,403.22,403.22,398.22,398.52,29034.0,403.22,403.22,398.22,398.52,29034.0
2020-03-19 15:50:00,397.74,398.56,393.75,395.33,52631.0,397.74,398.56,393.75,395.33,52631.0
2020-03-19 15:55:00,394.16,395.79,389.88,393.05,66994.0,394.16,395.79,389.88,393.05,66994.0
2020-03-20 09:30:00,394.24,404.06,391.79,403.38,234731.0,394.24,404.06,391.79,403.38,234731.0
2020-03-20 09:35:00,402.35,403.2,399.55,400.88,31798.0,402.35,403.2,399.55,400.88,31798.0
2020-03-20 09:40:00,400.04,402.78,392.91,394.46,23511.0,400.04,402.78,392.91,394.46,23511.0
2020-03-20 09:45:00,394.47,395.56,390.72,393.12,23975.0,394.47,395.56,390.72,393.12,23975.0
2020-03-20 09:50:00,394.35,401.21,392.94,400.59,12379.0,394.35,401.21,392.94,400.59,12379.0
2020-03-20 09:55:00,399.77,404.56,398.43,399.76,12882.0,399.77,404.56,398.43,399.76,12882.0
2020-03-20 10:00:00,399.45,400.55,396.66,398.11,8968.0,399.45,400.55,396.66,398.11,8968.0
2020-03-20 10:05:00,398.51,398.51,391.7,391.7,38515.0,398.51,398.51,391.7,391.7,38515.0
2020-03-20 10:10:00,391.44,391.67,388.14,388.14,22404.0,391.44,391.67,388.14,388.14,22404.0
2020-03-20 10:15:00,388.62,392.72,388.15,389.78,11541.0,388.62,392.72,388.15,389.78,11541.0
2020-03-20 10:20:00,388.82,391.9,388.45,389.0,43327.0,388.82,391.9,388.45,389.0,43327.0
2020-03-20 10:25:00,390.0,391.66,389.0,390.97,10071.0,390.0,391.66,389.0,390.97,10071.0
2020-03-20 10:30:00,390.56,393.33,390.56,392.4,11893.0,390.56,393.33,390.56,392.4,11893.0
2020-03-20 10:35:00,393.99,393.99,391.74,392.91,15795.0,393.99,393.99,391.74,392.91,15795.0
2020-03-20 10:40:00,393.29,394.05,392.13,392.93,16513.0,393.29,394.05,392.13,392.93,16513.0
2020-03-20 10:45:00,393.11,395.35,392.95,393.57,8031.0,393.11,395.35,392.95,393.57,8031.0
2020-03-20 10:50:00,394.07,397.29,393.65,397.11,13334.0,394.07,397.29,393.65,397.11,13334.0
2020-03-20 10:55:00,396.71,402.71,396.67,402.02,24212.0,396.71,402.71,396.67,402.02,24212.0
2020-03-20 11:00:00,402.22,402.96,398.7,399.83,23531.0,402.22,402.96,398.7,399.83,23531.0
2020-03-20 11:05:00,399.77,401.9,398.03,401.0,17887.0,399.77,401.9,398.03,401.0,17887.0
2020-03-20 11:10:00,399.26,400.85,397.75,398.57,7850.0,399.26,400.85,397.75,398.57,7850.0
2020-03-20 11:15:00,398.63,399.37,395.61,395.97,12068.0,398.63,399.37,395.61,395.97,12068.0
2020-03-20 11:20:00,396.25,396.51,391.85,391.85,18984.0,396.25,396.51,391.85,391.85,18984.0
2020-03-20 11:25:00,391.73,393.31,389.01,390.66,23449.0,391.73,393.31,389.01,390.66,23449.0
2020-03-20 11:30:00,391.11,391.12,389.1,390.31,5279.0,391.11,391.12,389.1,390.31,5279.0
2020-03-20 11:35:00,390.95,392.65,389.0,390.69,12271.0,390.95,392.65,389.0,390.69,12271.0
2020-03-20 11:40:00,389.44,390.1,388.84,388.99,4640.0,389.44,390.1,388.84,388.99,4640.0
2020-03-20 11:45:00,389.09,390.09,385.0,385.0,8667.0,389.09,390.09,385.0,385.0,8667.0
2020-03-20 11:50:00,385.65,386.29,383.49,384.51,10232.0,385.65,386.29,383.49,384.51,10232.0
2020-03-20 11:55:00,384.62,386.22,384.62,385.68,12615.0,384.62,386.22,384.62,385.68,12615.0
2020-03-20 12:00:00,385.64,386.4,384.36,384.86,9669.0,385.64,386.4,384.36,384.86,9669.0
2020-03-20 12:05:00,384.85,384.86,380.3,380.71,10332.0,384.85,384.86,380.3,380.71,10332.0
2020-03-20 12:10:00,380.25,383.42,380.05,382.16,16202.0,380.25,383.42,380.05,382.16,16202.0
2020-03-20 12:15:00,383.21,383.21,379.75,380.37,6218.0,383.21,383.21,379.75,380.37,6218.0
2020-03-20 12:20:00,380.16,380.57,374.66,375.67,12297.0,380.16,380.57,374.66,375.67,12297.0
2020-03-20 12:25:00,375.13,375.8,370.0,370.98,37163.0,375.13,375.8,370.0,370.98,37163.0
2020-03-20 12:30:00,370.9,376.08,370.89,376.08,13449.0,370.9,376.08,370.89,376.08,13449.0
2020-03-20 12:35:00,375.84,377.64,374.51,376.37,13451.0,375.84,377.64,374.51,376.37,13451.0
2020-03-20 12:40:00,376.77,378.67,376.17,378.67,14364.0,376.77,378.67,376.17,378.67,14364.0
2020-03-20 12:45:00,378.66,382.31,378.65,380.76,12214.0,378.66,382.31,378.65,380.76,12214.0
2020-03-20 12:50:00,381.22,382.31,379.85,379.85,11198.0,381.22,382.31,379.85,379.85,11198.0
2020-03-20 12:55:00,379.85,381.06,377.83,378.36,9592.0,379.85,381.06,377.83,378.36,9592.0
2020-03-20 13:00:00,378.33,381.53,377.13,381.4,19221.0,378.33,381.53,377.13,381.4,19221.0
2020-03-20 13:05:00,382.95,382.96,380.32,380.83,3786.0,382.95,382.96,380.32,380.83,3786.0
2020-03-20 13:10:00,382.99,383.56,380.38,383.16,7278.0,382.99,383.56,380.38,383.16,7278.0
2020-03-20 13:15:00,382.0,384.42,381.0,384.06,13988.0,382.0,384.42,381.0,384.06,13988.0
2020-03-20 13:20:00,384.07,384.08,382.54,382.69,14060.0,384.07,384.08,382.54,382.69,14060.0
2020-03-20 13:25:00,383.12,383.12,378.74,380.15,22074.0,383.12,383.12,378.74,380.15,22074.0
2020-03-20 13:30:00,380.49,381.55,380.13,380.4,12528.0,380.49,381.55,380.13,380.4,12528.0
2020-03-20 13:35:00,380.43,380.58,378.57,380.17,10562.0,380.43,380.58,378.57,380.17,10562.0
2020-03-20 13:40:00,380.55,382.39,380.28,382.11,7598.0,380.55,382.39,380.28,382.11,7598.0
2020-03-20 13:45:00,381.06,383.06,379.25,379.4,7781.0,381.06,383.06,379.25,379.4,7781.0
2020-03-20 13:50:00,378.33,382.98,378.01,380.01,38936.0,378.33,382.98,378.01,380.01,38936.0
2020-03-20 13:55:00,380.59,382.54,379.7,380.21,36604.0,380.59,382.54,379.7,380.21,36604.0
2020-03-20 14:00:00,380.75,381.84,379.3,381.84,15695.0,380.75,381.84,379.3,381.84,15695.0
2020-03-20 14:05:00,382.0,385.09,381.84,383.7,12968.0,382.0,385.09,381.84,383.7,12968.0
2020-03-20 14:10:00,384.52,385.63,383.55,384.11,4987.0,384.52,385.63,383.55,384.11,4987.0
2020-03-20 14:15:00,384.05,384.05,381.5,381.85,9927.0,384.05,384.05,381.5,381.85,9927.0
2020-03-20 14:20:00,382.09,383.36,380.56,381.3,5427.0,382.09,383.36,380.56,381.3,5427.0
2020-03-20 14:25:00,381.2,382.37,378.12,381.1,12084.0,381.2,382.37,378.12,381.1,12084.0
2020-03-20 14:30:00,380.82,384.38,379.81,380.34,17491.0,380.82,384.38,379.81,380.34,17491.0
2020-03-20 14:35:00,379.1,383.02,378.91,381.8,12066.0,379.1,383.02,378.91,381.8,12066.0
2020-03-20 14:40:00,382.0,382.35,379.19,379.52,15135.0,382.0,382.35,379.19,379.52,15135.0
2020-03-20 14:45:00,379.5,384.52,379.27,384.52,8661.0,379.5,384.52,379.27,384.52,8661.0
2020-03-20 14:50:00,384.42,385.0,378.22,379.13,18362.0,384.42,385.0,378.22,379.13,18362.0
2020-03-20 14:55:00,379.77,379.78,375.62,376.69,9856.0,379.77,379.78,375.62,376.69,9856.0
2020-03-20 15:00:00,376.51,376.6,374.67,374.9,17121.0,376.51,376.6,374.67,374.9,17121.0
2020-03-20 15:05:00,374.46,376.34,374.1,375.41,21377.0,374.46,376.34,374.1,375.41,21377.0
2020-03-20 15:10:00,375.09,375.24,372.9,374.81,21648.0,375.09,375.24,372.9,374.81,21648.0
2020-03-20 15:15:00,374.63,375.84,370.51,370.52,12149.0,374.63,375.84,370.51,370.52,12149.0
2020-03-20 15:20:00,370.68,374.63,370.64,374.05,7862.0,370.68,374.63,370.64,374.05,7862.0
2020-03-20 15:25:00,374.53,377.71,374.23,375.46,18586.0,374.53,377.71,374.23,375.46,18586.0
2020-03-20 15:30:00,375.45,380.08,375.44,379.5,16792.0,375.45,380.08,375.44,379.5,16792.0
2020-03-20 15:35:00,379.48,379.9,372.37,373.01,19337.0,379.48,379.9,372.37,373.01,19337.0
2020-03-20 15:40:00,373.35,374.27,371.31,371.71,27957.0,373.35,374.27,371.31,371.71,27957.0
2020-03-20 15:45:00,371.87,372.78,370.27,371.08,30062.0,371.87,372.78,370.27,371.08,30062.0
2020-03-20 15:50:00,371.72,375.35,370.25,374.33,58537.0,371.72,375.35,370.25,374.33,58537.0
2020-03-20 15:55:00,373.94,375.39,370.25,370.93,79140.0,373.94,375.39,370.25,370.93,79140.0
2020-03-23 09:30:00,371.0,382.25,364.67,380.46,79543.0,371.0,382.25,364.67,380.46,79543.0
2020-03-23 09:35:00,380.46,382.28,374.75,376.55,29024.0,380.46,382.28,374.75,376.55,29024.0
2020-03-23 09:40:00,376.55,378.98,368.01,376.21,54288.0,376.55,378.98,368.01,376.21,54288.0
2020-03-23 09:45:00,375.5,377.77,371.4,374.87,29410.0,375.5,377.77,371.4,374.87,29410.0
2020-03-23 09:50:00,375.17,380.69,374.53,376.94,19207.0,375.17,380.69,374.53,376.94,19207.0
2020-03-23 09:55:00,377.16,382.49,377.13,381.69,34015.0,377.16,382.49,377.13,381.69,34015.0
2020-03-23 10:00:00,381.19,383.68,378.41,380.31,25793.0,381.19,383.68,378.41,380.31,25793.0
2020-03-23 10:05:00,380.35,381.45,378.46,380.75,19548.0,380.35,381.45,378.46,380.75,19548.0
2020-03-23 10:10:00,380.72,385.4,380.4,382.61,16894.0,380.72,385.4,380.4,382.61,16894.0
2020-03-23 10:15:00,382.3,385.29,379.7,379.7,48605.0,382.3,385.29,379.7,379.7,48605.0
2020-03-23 10:20:00,380.36,382.93,378.89,381.89,12845.0,380.36,382.93,378.89,381.89,12845.0
2020-03-23 10:25:00,381.43,384.9,381.39,384.86,8662.0,381.43,384.9,381.39,384.86,8662.0
2020-03-23 10:30:00,384.68,388.92,383.75,384.84,16335.0,384.68,388.92,383.75,384.84,16335.0
2020-03-23 10:35:00,384.78,385.06,380.06,381.92,7794.0,384.78,385.06,380.06,381.92,7794.0
2020-03-23 10:40:00,382.41,384.61,380.3,381.92,19963.0,382.41,384.61,380.3,381.92,19963.0
2020-03-23 10:45:00,382.86,384.43,381.49,383.36,10916.0,382.86,384.43,381.49,383.36,10916.0
2020-03-23 10:50:00,383.77,384.38,381.7,382.36,10400.0,383.77,384.38,381.7,382.36,10400.0
2020-03-23 10:55:00,381.41,381.92,378.85,379.41,10328.0,381.41,381.92,378.85,379.41,10328.0
2020-03-23 11:00:00,379.81,381.18,376.64,380.31,14106.0,379.81,381.18,376.64,380.31,14106.0
2020-03-23 11:05:00,379.73,381.98,379.37,380.57,7201.0,379.73,381.98,379.37,380.57,7201.0
2020-03-23 11:10:00,381.99,382.56,376.38,378.28,12456.0,381.99,382.56,376.38,378.28,12456.0
2020-03-23 11:15:00,378.72,379.49,376.07,376.99,12845.0,378.72,379.49,376.07,376.99,12845.0
2020-03-23 11:20:00,377.06,377.07,372.9,372.9,21361.0,377.06,377.07,372.9,372.9,21361.0
2020-03-23 11:25:00,373.07,374.19,370.68,370.68,10623.0,373.07,374.19,370.68,370.68,10623.0
2020-03-23 11:30:00,372.24,373.97,371.39,371.5,12311.0,372.24,373.97,371.39,371.5,12311.0
2020-03-23 11:35:00,371.71,374.57,369.99,371.93,9764.0,371.71,374.57,369.99,371.93,9764.0
2020-03-23 11:40:00,371.63,373.14,369.37,371.65,17494.0,371.63,373.14,369.37,371.65,17494.0
2020-03-23 11:45:00,371.9,374.0,369.23,374.0,26364.0,371.9,374.0,369.23,374.0,26364.0
2020-03-23 11:50:00,373.3,375.77,372.49,375.06,11611.0,373.3,375.77,372.49,375.06,11611.0
2020-03-23 11:55:00,375.06,375.82,372.37,375.47,14358.0,375.06,375.82,372.37,375.47,14358.0
2020-03-23 12:00:00,375.5,379.92,375.29,378.09,22608.0,375.5,379.92,375.29,378.09,22608.0
2020-03-23 12:05:00,377.91,379.79,376.48,377.28,12694.0,377.91,379.79,376.48,377.28,12694.0
2020-03-23 12:10:00,376.11,378.15,376.11,377.82,9807.0,376.11,378.15,376.11,377.82,9807.0
2020-03-23 12:15:00,377.89,383.58,377.51,382.57,5449.0,377.89,383.58,377.51,382.57,5449.0
2020-03-23 12:20:00,382.31,384.37,381.71,382.49,8384.0,382.31,384.37,381.71,382.49,8384.0
2020-03-23 12:25:00,381.81,382.69,380.43,381.6,12785.0,381.81,382.69,380.43,381.6,12785.0
2020-03-23 12:30:00,381.73,383.68,378.95,381.45,13379.0,381.73,383.68,378.95,381.45,13379.0
2020-03-23 12:35:00,380.49,383.64,378.1,383.38,11044.0,380.49,383.64,378.1,383.38,11044.0
2020-03-23 12:40:00,382.5,389.56,382.5,388.83,8387.0,382.5,389.56,382.5,388.83,8387.0
2020-03-23 12:45:00,388.99,391.45,388.03,390.68,10147.0,388.99,391.45,388.03,390.68,10147.0
2020-03-23 12:50:00,390.75,393.69,388.74,388.86,21378.0,390.75,393.69,388.74,388.86,21378.0
2020-03-23 12:55:00,389.36,392.93,389.11,391.28,22195.0,389.36,392.93,389.11,391.28,22195.0
2020-03-23 13:00:00,390.76,391.68,389.55,390.09,9207.0,390.76,391.68,389.55,390.09,9207.0
2020-03-23 13:05:00,389.71,393.42,389.62,393.33,8401.0,389.71,393.42,389.62,393.33,8401.0
2020-03-23 13:10:00,393.87,398.16,392.95,396.69,25680.0,393.87,398.16,392.95,396.69,25680.0
2020-03-23 13:15:00,395.19,397.2,393.12,396.4,31006.0,395.19,397.2,393.12,396.4,31006.0
2020-03-23 13:20:00,395.86,398.15,395.33,397.94,9296.0,395.86,398.15,395.33,397.94,9296.0
2020-03-23 13:25:00,397.26,399.99,395.56,398.47,10932.0,397.26,399.99,395.56,398.47,10932.0
2020-03-23 13:30:00,397.73,398.46,395.23,395.93,16588.0,397.73,398.46,395.23,395.93,16588.0
2020-03-23 13:35:00,396.71,397.4,394.72,395.61,10926.0,396.71,397.4,394.72,395.61,10926.0
2020-03-23 13:40:00,395.61,397.85,393.33,393.66,20354.0,395.61,397.85,393.33,393.66,20354.0
2020-03-23 13:45:00,394.61,397.41,393.73,396.09,14255.0,394.61,397.41,393.73,396.09,14255.0
2020-03-23 13:50:00,396.12,397.95,394.29,394.55,8730.0,396.12,397.95,394.29,394.55,8730.0
2020-03-23 13:55:00,394.15,394.15,389.12,390.12,8966.0,394.15,394.15,389.12,390.12,8966.0
2020-03-23 14:00:00,391.39,391.39,386.91,388.66,22625.0,391.39,391.39,386.91,388.66,22625.0
2020-03-23 14:05:00,388.66,390.36,387.81,388.56,22123.0,388.66,390.36,387.81,388.56,22123.0
2020-03-23 14:10:00,388.35,388.35,385.0,385.84,17753.0,388.35,388.35,385.0,385.84,17753.0
2020-03-23 14:15:00,386.86,387.3,385.05,385.05,16391.0,386.86,387.3,385.05,385.05,16391.0
2020-03-23 14:20:00,385.0,386.54,383.11,385.25,30841.0,385.0,386.54,383.11,385.25,30841.0
2020-03-23 14:25:00,385.28,388.45,383.91,387.31,17479.0,385.28,388.45,383.91,387.31,17479.0
2020-03-23 14:30:00,386.56,386.95,382.99,383.98,10381.0,386.56,386.95,382.99,383.98,10381.0
2020-03-23 14:35:00,384.0,386.66,383.2,383.82,20505.0,384.0,386.66,383.2,383.82,20505.0
2020-03-23 14:40:00,383.34,385.67,383.34,385.65,7582.0,383.34,385.67,383.34,385.65,7582.0
2020-03-23 14:45:00,385.56,387.08,381.74,387.08,11854.0,385.56,387.08,381.74,387.08,11854.0
2020-03-23 14:50:00,385.88,385.88,381.22,381.49,10141.0,385.88,385.88,381.22,381.49,10141.0
2020-03-23 14:55:00,381.7,383.98,378.39,378.39,15553.0,381.7,383.98,378.39,378.39,15553.0
2020-03-23 15:00:00,378.38,381.28,376.56,380.62,14711.0,378.38,381.28,376.56,380.62,14711.0
2020-03-23 15:05:00,380.61,383.37,379.51,381.13,16028.0,380.61,383.37,379.51,381.13,16028.0
2020-03-23 15:10:00,381.09,381.52,378.96,381.1,12764.0,381.09,381.52,378.96,381.1,12764.0
2020-03-23 15:15:00,380.85,381.2,378.73,378.89,12286.0,380.85,381.2,378.73,378.89,12286.0
2020-03-23 15:20:00,378.82,379.22,375.96,378.59,18493.0,378.82,379.22,375.96,378.59,18493.0
2020-03-23 15:25:00,379.83,379.88,375.97,377.11,21084.0,379.83,379.88,375.97,377.11,21084.0
2020-03-23 15:30:00,377.14,377.9,374.47,375.12,37683.0,377.14,377.9,374.47,375.12,37683.0
2020-03-23 15:35:00,375.12,377.66,374.6,376.24,35284.0,375.12,377.66,374.6,376.24,35284.0
2020-03-23 15:40:00,376.49,380.3,376.48,380.19,28476.0,376.49,380.3,376.48,380.19,28476.0
2020-03-23 15:45:00,378.99,380.5,378.27,378.69,34787.0,378.99,380.5,378.27,378.69,34787.0
2020-03-23 15:50:00,378.69,385.01,378.43,384.96,37545.0,378.69,385.01,378.43,384.96,37545.0
2020-03-23 15:55:00,385.01,385.01,380.64,381.68,84624.0,385.01,385.01,380.64,381.68,84624.0
2020-03-24 09:30:00,396.52,411.46,396.52,403.59,49329.0,396.52,411.46,396.52,403.59,49329.0
2020-03-24 09:35:00,402.55,405.87,398.79,398.79,21005.0,402.55,405.87,398.79,398.79,21005.0
2020-03-24 09:40:00,399.43,402.22,398.14,399.92,22292.0,399.43,402.22,398.14,399.92,22292.0
2020-03-24 09:45:00,399.25,403.05,398.52,399.12,10292.0,399.25,403.05,398.52,399.12,10292.0
2020-03-24 09:50:00,400.54,408.41,400.36,407.2,15097.0,400.54,408.41,400.36,407.2,15097.0
2020-03-24 09:55:00,407.56,408.12,402.86,403.17,19342.0,407.56,408.12,402.86,403.17,19342.0
2020-03-24 10:00:00,403.19,407.39,403.19,406.42,5583.0,403.19,407.39,403.19,406.42,5583.0
2020-03-24 10:05:00,406.54,410.52,406.54,409.86,12248.0,406.54,410.52,406.54,409.86,12248.0
2020-03-24 10:10:00,410.59,411.13,407.81,408.7,9773.0,410.59,411.13,407.81,408.7,9773.0
2020-03-24 10:15:00,409.53,409.99,407.54,409.03,10778.0,409.53,409.99,407.54,409.03,10778.0
2020-03-24 10:20:00,409.36,409.9,407.78,408.24,9400.0,409.36,409.9,407.78,408.24,9400.0
2020-03-24 10:25:00,408.25,409.02,406.36,407.14,15008.0,408.25,409.02,406.36,407.14,15008.0
2020-03-24 10:30:00,407.14,407.71,403.48,404.02,15099.0,407.14,407.71,403.48,404.02,15099.0
2020-03-24 10:35:00,403.63,403.69,400.75,401.5,20196.0,403.63,403.69,400.75,401.5,20196.0
2020-03-24 10:40:00,401.85,403.08,401.04,401.65,14136.0,401.85,403.08,401.04,401.65,14136.0
2020-03-24 10:45:00,401.88,401.88,397.82,399.24,12600.0,401.88,401.88,397.82,399.24,12600.0
2020-03-24 10:50:00,399.0,400.61,398.72,398.78,11683.0,399.0,400.61,398.72,398.78,11683.0
2020-03-24 10:55:00,398.94,400.59,398.38,399.26,16778.0,398.94,400.59,398.38,399.26,16778.0
2020-03-24 11:00:00,399.4,401.36,398.7,398.8,10908.0,399.4,401.36,398.7,398.8,10908.0
2020-03-24 11:05:00,398.98,399.74,396.99,398.25,12562.0,398.98,399.74,396.99,398.25,12562.0
2020-03-24 11:10:00,398.23,400.09,397.68,400.09,10272.0,398.23,400.09,397.68,400.09,10272.0
2020-03-24 11:15:00,399.85,400.99,398.86,399.67,10650.0,399.85,400.99,398.86,399.67,10650.0
2020-03-24 11:20:00,400.0,400.0,398.33,398.45,5719.0,400.0,400.0,398.33,398.45,5719.0
2020-03-24 11:25:00,398.61,403.29,398.57,402.94,29624.0,398.61,403.29,398.57,402.94,29624.0
2020-03-24 11:30:00,403.2,403.2,400.77,402.19,9553.0,403.2,403.2,400.77,402.19,9553.0
2020-03-24 11:35:00,401.36,409.44,401.36,408.08,21841.0,401.36,409.44,401.36,408.08,21841.0
2020-03-24 11:40:00,409.0,409.21,405.26,405.97,17285.0,409.0,409.21,405.26,405.97,17285.0
2020-03-24 11:45:00,406.01,407.82,405.63,407.0,18600.0,406.01,407.82,405.63,407.0,18600.0
2020-03-24 11:50:00,406.56,408.51,405.3,408.51,8130.0,406.56,408.51,405.3,408.51,8130.0
2020-03-24 11:55:00,407.2,409.23,406.04,409.23,20355.0,407.2,409.23,406.04,409.23,20355.0
2020-03-24 12:00:00,408.92,409.92,407.92,409.36,7025.0,408.92,409.92,407.92,409.36,7025.0
2020-03-24 12:05:00,409.37,411.1,408.5,409.47,16055.0,409.37,411.1,408.5,409.47,16055.0
2020-03-24 12:10:00,409.96,410.54,408.67,409.58,7892.0,409.96,410.54,408.67,409.58,7892.0
2020-03-24 12:15:00,409.63,413.67,409.36,413.15,15032.0,409.63,413.67,409.36,413.15,15032.0
2020-03-24 12:20:00,413.0,413.31,411.45,413.1,5167.0,413.0,413.31,411.45,413.1,5167.0
2020-03-24 12:25:00,413.04,414.65,412.54,414.47,5505.0,413.04,414.65,412.54,414.47,5505.0
2020-03-24 12:30:00,413.92,413.95,413.0,413.24,4470.0,413.92,413.95,413.0,413.24,4470.0
2020-03-24 12:35:00,413.66,413.68,412.71,413.53,4811.0,413.66,413.68,412.71,413.53,4811.0
2020-03-24 12:40:00,413.6,413.6,412.39,412.77,4902.0,413.6,413.6,412.39,412.77,4902.0
2020-03-24 12:45:00,412.75,413.07,411.5,412.31,6273.0,412.75,413.07,411.5,412.31,6273.0
2020-03-24 12:50:00,412.0,412.84,411.02,411.62,24627.0,412.0,412.84,411.02,411.62,24627.0
2020-03-24 12:55:00,411.66,411.87,408.53,410.0,31085.0,411.66,411.87,408.53,410.0,31085.0
2020-03-24 13:00:00,410.54,411.28,409.14,409.14,2734.0,410.54,411.28,409.14,409.14,2734.0
2020-03-24 13:05:00,408.98,408.98,406.4,406.47,8970.0,408.98,408.98,406.4,406.47,8970.0
2020-03-24 13:10:00,406.67,409.33,406.49,409.33,6314.0,406.67,409.33,406.49,409.33,6314.0
2020-03-24 13:15:00,408.81,409.16,406.7,407.04,7536.0,408.81,409.16,406.7,407.04,7536.0
2020-03-24 13:20:00,406.88,408.59,405.64,407.39,17366.0,406.88,408.59,405.64,407.39,17366.0
2020-03-24 13:25:00,408.0,410.58,407.84,410.24,12765.0,408.0,410.58,407.84,410.24,12765.0
2020-03-24 13:30:00,409.96,410.86,408.98,409.8,9650.0,409.96,410.86,408.98,409.8,9650.0
2020-03-24 13:35:00,409.41,410.53,408.66,410.3,11470.0,409.41,410.53,408.66,410.3,11470.0
2020-03-24 13:40:00,410.4,411.24,408.24,410.6,17405.0,410.4,411.24,408.24,410.6,17405.0
2020-03-24 13:45:00,411.18,411.49,408.94,408.98,10533.0,411.18,411.49,408.94,408.98,10533.0
2020-03-24 13:50:00,409.27,409.72,407.17,408.25,18015.0,409.27,409.72,407.17,408.25,18015.0
2020-03-24 13:55:00,408.62,409.02,407.42,407.67,10564.0,408.62,409.02,407.42,407.67,10564.0
2020-03-24 14:00:00,408.14,408.78,404.79,405.14,9796.0,408.14,408.78,404.79,405.14,9796.0
2020-03-24 14:05:00,405.22,405.9,404.05,404.25,15628.0,405.22,405.9,404.05,404.25,15628.0
2020-03-24 14:10:00,404.31,405.05,403.19,404.81,15612.0,404.31,405.05,403.19,404.81,15612.0
2020-03-24 14:15:00,404.48,407.17,404.48,405.35,8460.0,404.48,407.17,404.48,405.35,8460.0
2020-03-24 14:20:00,406.16,408.25,405.63,408.25,4869.0,406.16,408.25,405.63,408.25,4869.0
2020-03-24 14:25:00,408.3,408.3,405.37,407.61,9160.0,408.3,408.3,405.37,407.61,9160.0
2020-03-24 14:30:00,407.4,408.02,406.59,408.02,4341.0,407.4,408.02,406.59,408.02,4341.0
2020-03-24 14:35:00,408.1,409.26,407.88,409.07,6607.0,408.1,409.26,407.88,409.07,6607.0
2020-03-24 14:40:00,409.33,410.93,408.78,410.89,15268.0,409.33,410.93,408.78,410.89,15268.0
2020-03-24 14:45:00,410.17,410.89,407.38,408.45,9710.0,410.17,410.89,407.38,408.45,9710.0
2020-03-24 14:50:00,408.45,411.61,407.49,411.52,5625.0,408.45,411.61,407.49,411.52,5625.0
2020-03-24 14:55:00,411.83,415.08,411.55,414.88,16168.0,411.83,415.08,411.55,414.88,16168.0
2020-03-24 15:00:00,414.06,417.33,413.9,416.54,12048.0,414.06,417.33,413.9,416.54,12048.0
2020-03-24 15:05:00,416.54,418.45,415.24,418.45,19789.0,416.54,418.45,415.24,418.45,19789.0
2020-03-24 15:10:00,418.44,419.99,416.84,417.06,37502.0,418.44,419.99,416.84,417.06,37502.0
2020-03-24 15:15:00,417.63,418.0,415.36,417.07,41341.0,417.63,418.0,415.36,417.07,41341.0
2020-03-24 15:20:00,416.73,418.32,414.55,414.55,20538.0,416.73,418.32,414.55,414.55,20538.0
2020-03-24 15:25:00,415.0,417.68,414.7,416.83,18675.0,415.0,417.68,414.7,416.83,18675.0
2020-03-24 15:30:00,417.27,419.33,416.17,416.31,32203.0,417.27,419.33,416.17,416.31,32203.0
2020-03-24 15:35:00,417.16,418.13,415.73,417.1,15020.0,417.16,418.13,415.73,417.1,15020.0
2020-03-24 15:40:00,417.68,419.04,417.32,418.49,10151.0,417.68,419.04,417.32,418.49,10151.0
2020-03-24 15:45:00,418.52,418.56,416.22,418.3,24029.0,418.52,418.56,416.22,418.3,24029.0
2020-03-24 15:50:00,417.47,421.21,415.8,420.22,53126.0,417.47,421.21,415.8,420.22,53126.0
2020-03-24 15:55:00,419.84,420.11,418.08,419.43,123348.0,419.84,420.11,418.08,419.43,123348.0
2020-03-25 09:30:00,415.99,419.4,415.39,418.5,23727.0,415.99,419.4,415.39,418.5,23727.0
2020-03-25 09:35:00,420.54,425.98,420.54,424.06,17351.0,420.54,425.98,420.54,424.06,17351.0
2020-03-25 09:40:00,424.23,426.84,422.81,424.77,21273.0,424.23,426.84,422.81,424.77,21273.0
2020-03-25 09:45:00,425.62,431.57,424.71,430.82,21380.0,425.62,431.57,424.71,430.82,21380.0
2020-03-25 09:50:00,430.74,431.41,424.42,424.42,43129.0,430.74,431.41,424.42,424.42,43129.0
2020-03-25 09:55:00,423.67,423.82,419.66,420.14,18329.0,423.67,423.82,419.66,420.14,18329.0
2020-03-25 10:00:00,420.04,421.17,417.04,417.22,13279.0,420.04,421.17,417.04,417.22,13279.0
2020-03-25 10:05:00,417.06,417.9,413.77,416.05,12024.0,417.06,417.9,413.77,416.05,12024.0
2020-03-25 10:10:00,416.0,417.73,412.34,413.02,8874.0,416.0,417.73,412.34,413.02,8874.0
2020-03-25 10:15:00,413.48,416.01,413.14,415.38,22270.0,413.48,416.01,413.14,415.38,22270.0
2020-03-25 10:20:00,415.2,419.57,415.2,418.04,11400.0,415.2,419.57,415.2,418.04,11400.0
2020-03-25 10:25:00,418.66,419.98,416.54,416.95,7240.0,418.66,419.98,416.54,416.95,7240.0
2020-03-25 10:30:00,417.16,418.49,415.09,415.09,17391.0,417.16,418.49,415.09,415.09,17391.0
2020-03-25 10:35:00,415.38,417.36,414.52,415.03,10262.0,415.38,417.36,414.52,415.03,10262.0
2020-03-25 10:40:00,415.48,415.57,413.1,414.26,6126.0,415.48,415.57,413.1,414.26,6126.0
2020-03-25 10:45:00,414.45,414.45,409.48,410.15,9367.0,414.45,414.45,409.48,410.15,9367.0
2020-03-25 10:50:00,409.9,411.27,408.94,410.27,11250.0,409.9,411.27,408.94,410.27,11250.0
2020-03-25 10:55:00,409.71,411.63,408.54,410.8,11173.0,409.71,411.63,408.54,410.8,11173.0
2020-03-25 11:00:00,410.8,412.38,409.4,410.61,13640.0,410.8,412.38,409.4,410.61,13640.0
2020-03-25 11:05:00,410.91,412.84,410.34,412.18,7499.0,410.91,412.84,410.34,412.18,7499.0
2020-03-25 11:10:00,412.14,412.51,410.32,411.05,6124.0,412.14,412.51,410.32,411.05,6124.0
2020-03-25 11:15:00,411.64,413.11,410.63,411.74,8603.0,411.64,413.11,410.63,411.74,8603.0
2020-03-25 11:20:00,411.8,412.37,409.04,411.82,15043.0,411.8,412.37,409.04,411.82,15043.0
2020-03-25 11:25:00,411.9,413.45,411.5,411.53,4787.0,411.9,413.45,411.5,411.53,4787.0
2020-03-25 11:30:00,411.68,412.58,410.51,411.78,10098.0,411.68,412.58,410.51,411.78,10098.0
2020-03-25 11:35:00,411.3,412.49,410.5,411.47,8663.0,411.3,412.49,410.5,411.47,8663.0
2020-03-25 11:40:00,411.22,411.8,409.41,411.17,7892.0,411.22,411.8,409.41,411.17,7892.0
2020-03-25 11:45:00,410.86,413.69,409.97,412.62,6150.0,410.86,413.69,409.97,412.62,6150.0
2020-03-25 11:50:00,412.37,412.72,410.22,411.47,68500.0,412.37,412.72,410.22,411.47,68500.0
2020-03-25 11:55:00,410.81,410.95,409.1,410.39,13163.0,410.81,410.95,409.1,410.39,13163.0
2020-03-25 12:00:00,410.17,414.86,409.8,414.86,4548.0,410.17,414.86,409.8,414.86,4548.0
2020-03-25 12:05:00,415.11,415.47,413.27,413.88,7229.0,415.11,415.47,413.27,413.88,7229.0
2020-03-25 12:10:00,413.94,415.06,413.34,414.71,12678.0,413.94,415.06,413.34,414.71,12678.0
2020-03-25 12:15:00,414.85,415.76,414.34,414.34,7183.0,414.85,415.76,414.34,414.34,7183.0
2020-03-25 12:20:00,414.5,416.32,414.23,416.31,16221.0,414.5,416.32,414.23,416.31,16221.0
2020-03-25 12:25:00,416.31,417.48,415.77,416.62,7411.0,416.31,417.48,415.77,416.62,7411.0
2020-03-25 12:30:00,416.61,416.61,414.33,416.05,10020.0,416.61,416.61,414.33,416.05,10020.0
2020-03-25 12:35:00,415.5,417.9,414.95,417.57,9418.0,415.5,417.9,414.95,417.57,9418.0
2020-03-25 12:40:00,417.49,419.84,416.7,419.59,14117.0,417.49,419.84,416.7,419.59,14117.0
2020-03-25 12:45:00,419.56,424.99,419.23,423.2,14731.0,419.56,424.99,419.23,423.2,14731.0
2020-03-25 12:50:00,422.06,422.73,419.99,420.05,7949.0,422.06,422.73,419.99,420.05,7949.0
2020-03-25 12:55:00,420.52,421.98,419.39,421.29,14849.0,420.52,421.98,419.39,421.29,14849.0
2020-03-25 13:00:00,420.56,424.21,420.56,424.02,12900.0,420.56,424.21,420.56,424.02,12900.0
2020-03-25 13:05:00,423.41,426.16,423.18,425.57,11300.0,423.41,426.16,423.18,425.57,11300.0
2020-03-25 13:10:00,425.01,425.65,423.95,425.31,9463.0,425.01,425.65,423.95,425.31,9463.0
2020-03-25 13:15:00,424.89,426.81,424.53,426.36,8124.0,424.89,426.81,424.53,426.36,8124.0
2020-03-25 13:20:00,426.25,427.35,425.45,426.65,6741.0,426.25,427.35,425.45,426.65,6741.0
2020-03-25 13:25:00,426.94,426.94,424.22,425.71,17643.0,426.94,426.94,424.22,425.71,17643.0
2020-03-25 13:30:00,425.44,427.64,424.91,427.5,18298.0,425.44,427.64,424.91,427.5,18298.0
2020-03-25 13:35:00,427.06,430.95,427.06,430.0,18787.0,427.06,430.95,427.06,430.0,18787.0
2020-03-25 13:40:00,430.55,432.4,429.32,432.25,12611.0,430.55,432.4,429.32,432.25,12611.0
2020-03-25 13:45:00,432.21,435.32,431.82,434.37,21220.0,432.21,435.32,431.82,434.37,21220.0
2020-03-25 13:50:00,434.37,434.43,431.55,431.86,20256.0,434.37,434.43,431.55,431.86,20256.0
2020-03-25 13:55:00,432.0,433.65,431.15,432.86,17209.0,432.0,433.65,431.15,432.86,17209.0
2020-03-25 14:00:00,432.84,432.84,430.39,431.46,9238.0,432.84,432.84,430.39,431.46,9238.0
2020-03-25 14:05:00,430.73,430.89,428.29,429.75,10200.0,430.73,430.89,428.29,429.75,10200.0
2020-03-25 14:10:00,428.66,431.21,428.66,430.78,3882.0,428.66,431.21,428.66,430.78,3882.0
2020-03-25 14:15:00,430.85,435.41,430.07,435.15,14330.0,430.85,435.41,430.07,435.15,14330.0
2020-03-25 14:20:00,434.89,438.3,434.19,437.67,19508.0,434.89,438.3,434.19,437.67,19508.0
2020-03-25 14:25:00,437.42,438.31,435.87,436.64,39969.0,437.42,438.31,435.87,436.64,39969.0
2020-03-25 14:30:00,436.97,437.67,435.47,437.2,25557.0,436.97,437.67,435.47,437.2,25557.0
2020-03-25 14:35:00,436.81,439.14,436.17,438.21,10196.0,436.81,439.14,436.17,438.21,10196.0
2020-03-25 14:40:00,437.99,438.54,436.71,438.29,8060.0,437.99,438.54,436.71,438.29,8060.0
2020-03-25 14:45:00,437.87,440.85,437.73,439.42,12553.0,437.87,440.85,437.73,439.42,12553.0
2020-03-25 14:50:00,439.21,440.18,436.93,438.76,9600.0,439.21,440.18,436.93,438.76,9600.0
2020-03-25 14:55:00,438.56,441.0,438.4,439.26,13318.0,438.56,441.0,438.4,439.26,13318.0
2020-03-25 15:00:00,438.81,440.88,438.39,440.62,8096.0,438.81,440.88,438.39,440.62,8096.0
2020-03-25 15:05:00,440.15,440.99,438.76,439.39,11457.0,440.15,440.99,438.76,439.39,11457.0
2020-03-25 15:10:00,439.3,439.68,437.27,439.66,10677.0,439.3,439.68,437.27,439.66,10677.0
2020-03-25 15:15:00,438.81,439.24,436.36,437.0,11354.0,438.81,439.24,436.36,437.0,11354.0
2020-03-25 15:20:00,436.57,437.28,433.85,434.07,15256.0,436.57,437.28,433.85,434.07,15256.0
2020-03-25 15:25:00,434.14,436.27,432.21,432.91,12395.0,434.14,436.27,432.21,432.91,12395.0
2020-03-25 15:30:00,432.88,434.31,432.66,433.35,10312.0,432.88,434.31,432.66,433.35,10312.0
2020-03-25 15:35:00,433.11,433.48,431.98,432.2,13947.0,433.11,433.48,431.98,432.2,13947.0
2020-03-25 15:40:00,432.42,433.29,428.66,429.83,19386.0,432.42,433.29,428.66,429.83,19386.0
2020-03-25 15:45:00,429.11,430.08,426.55,426.56,15764.0,429.11,430.08,426.55,426.56,15764.0
2020-03-25 15:50:00,426.02,426.3,419.21,423.39,56286.0,426.02,426.3,419.21,423.39,56286.0
2020-03-25 15:55:00,423.54,424.91,418.97,421.17,62136.0,423.54,424.91,418.97,421.17,62136.0
2020-03-26 09:30:00,424.47,440.88,422.05,432.06,20510.0,424.47,440.88,422.05,432.06,20510.0
2020-03-26 09:35:00,431.86,435.0,426.98,434.27,15177.0,431.86,435.0,426.98,434.27,15177.0
2020-03-26 09:40:00,434.6,437.0,432.05,435.73,20997.0,434.6,437.0,432.05,435.73,20997.0
2020-03-26 09:45:00,435.39,437.0,432.99,435.19,20026.0,435.39,437.0,432.99,435.19,20026.0
2020-03-26 09:50:00,435.25,437.56,435.0,437.1,14539.0,435.25,437.56,435.0,437.1,14539.0
2020-03-26 09:55:00,437.11,440.21,436.74,439.8,15445.0,437.11,440.21,436.74,439.8,15445.0
2020-03-26 10:00:00,439.03,442.44,439.03,441.73,15894.0,439.03,442.44,439.03,441.73,15894.0
2020-03-26 10:05:00,441.85,445.28,441.85,445.0,34566.0,441.85,445.28,441.85,445.0,34566.0
2020-03-26 10:10:00,445.08,448.83,444.76,447.74,37098.0,445.08,448.83,444.76,447.74,37098.0
2020-03-26 10:15:00,447.35,451.13,445.95,450.02,23023.0,447.35,451.13,445.95,450.02,23023.0
2020-03-26 10:20:00,450.62,450.93,446.18,449.26,19558.0,450.62,450.93,446.18,449.26,19558.0
2020-03-26 10:25:00,449.74,450.29,446.97,447.61,13622.0,449.74,450.29,446.97,447.61,13622.0
2020-03-26 10:30:00,448.0,448.79,447.23,448.43,25566.0,448.0,448.79,447.23,448.43,25566.0
2020-03-26 10:35:00,447.95,448.7,443.8,444.85,32760.0,447.95,448.7,443.8,444.85,32760.0
2020-03-26 10:40:00,444.8,445.22,441.0,445.17,28345.0,444.8,445.22,441.0,445.17,28345.0
2020-03-26 10:45:00,444.82,445.72,441.95,444.58,26553.0,444.82,445.72,441.95,444.58,26553.0
2020-03-26 10:50:00,444.67,446.69,443.14,444.79,16913.0,444.67,446.69,443.14,444.79,16913.0
2020-03-26 10:55:00,444.25,447.13,444.05,446.01,18208.0,444.25,447.13,444.05,446.01,18208.0
2020-03-26 11:00:00,446.46,447.86,445.0,445.71,15623.0,446.46,447.86,445.0,445.71,15623.0
2020-03-26 11:05:00,446.07,447.24,444.23,445.47,23256.0,446.07,447.24,444.23,445.47,23256.0
2020-03-26 11:10:00,445.27,447.68,444.75,446.64,17852.0,445.27,447.68,444.75,446.64,17852.0
2020-03-26 11:15:00,446.82,447.86,445.32,447.31,7898.0,446.82,447.86,445.32,447.31,7898.0
2020-03-26 11:20:00,448.15,448.16,446.16,446.64,11921.0,448.15,448.16,446.16,446.64,11921.0
2020-03-26 11:25:00,446.58,447.76,446.51,447.26,11475.0,446.58,447.76,446.51,447.26,11475.0
2020-03-26 11:30:00,446.99,450.9,446.98,450.89,8660.0,446.99,450.9,446.98,450.89,8660.0
2020-03-26 11:35:00,449.76,450.0,446.86,446.86,3817.0,449.76,450.0,446.86,446.86,3817.0
2020-03-26 11:40:00,448.04,448.17,446.34,447.48,8377.0,448.04,448.17,446.34,447.48,8377.0
2020-03-26 11:45:00,447.83,447.83,444.67,446.05,14526.0,447.83,447.83,444.67,446.05,14526.0
2020-03-26 11:50:00,445.49,447.41,444.25,444.63,11873.0,445.49,447.41,444.25,444.63,11873.0
2020-03-26 11:55:00,444.49,445.92,443.48,445.21,12354.0,444.49,445.92,443.48,445.21,12354.0
2020-03-26 12:00:00,445.47,446.44,445.0,445.7,6025.0,445.47,446.44,445.0,445.7,6025.0
2020-03-26 12:05:00,445.04,445.71,444.35,444.55,3084.0,445.04,445.71,444.35,444.55,3084.0
2020-03-26 12:10:00,445.0,445.57,442.86,443.16,6344.0,445.0,445.57,442.86,443.16,6344.0
2020-03-26 12:15:00,443.2,444.14,440.85,440.87,28159.0,443.2,444.14,440.85,440.87,28159.0
2020-03-26 12:20:00,440.69,442.48,439.33,441.23,15612.0,440.69,442.48,439.33,441.23,15612.0
2020-03-26 12:25:00,441.24,444.56,440.34,444.56,61739.0,441.24,444.56,440.34,444.56,61739.0
2020-03-26 12:30:00,443.98,448.22,443.98,447.54,11331.0,443.98,448.22,443.98,447.54,11331.0
2020-03-26 12:35:00,447.3,450.57,446.73,449.47,11541.0,447.3,450.57,446.73,449.47,11541.0
2020-03-26 12:40:00,448.76,449.51,448.25,448.7,13049.0,448.76,449.51,448.25,448.7,13049.0
2020-03-26 12:45:00,449.14,449.19,447.22,447.89,9024.0,449.14,449.19,447.22,447.89,9024.0
2020-03-26 12:50:00,448.15,449.17,447.68,448.0,5219.0,448.15,449.17,447.68,448.0,5219.0
2020-03-26 12:55:00,447.35,448.65,446.91,447.79,3700.0,447.35,448.65,446.91,447.79,3700.0
2020-03-26 13:00:00,448.14,448.72,447.15,448.38,3364.0,448.14,448.72,447.15,448.38,3364.0
2020-03-26 13:05:00,448.21,448.43,445.99,448.25,7832.0,448.21,448.43,445.99,448.25,7832.0
2020-03-26 13:10:00,447.88,448.03,446.39,446.85,6676.0,447.88,448.03,446.39,446.85,6676.0
2020-03-26 13:15:00,446.99,448.18,446.49,447.46,6643.0,446.99,448.18,446.49,447.46,6643.0
2020-03-26 13:20:00,447.46,447.94,444.85,446.14,4623.0,447.46,447.94,444.85,446.14,4623.0
2020-03-26 13:25:00,445.62,446.38,444.56,446.38,5800.0,445.62,446.38,444.56,446.38,5800.0
2020-03-26 13:30:00,445.58,446.21,444.54,444.88,7205.0,445.58,446.21,444.54,444.88,7205.0
2020-03-26 13:35:00,444.75,444.75,441.36,443.2,10524.0,444.75,444.75,441.36,443.2,10524.0
2020-03-26 13:40:00,443.77,445.61,443.37,445.61,3811.0,443.77,445.61,443.37,445.61,3811.0
2020-03-26 13:45:00,445.27,445.28,443.07,444.55,4600.0,445.27,445.28,443.07,444.55,4600.0
2020-03-26 13:50:00,444.88,445.32,444.12,444.36,7769.0,444.88,445.32,444.12,444.36,7769.0
2020-03-26 13:55:00,444.44,445.06,443.39,444.63,8884.0,444.44,445.06,443.39,444.63,8884.0
2020-03-26 14:00:00,444.65,447.65,444.53,446.66,6238.0,444.65,447.65,444.53,446.66,6238.0
2020-03-26 14:05:00,447.24,447.33,444.0,445.05,9812.0,447.24,447.33,444.0,445.05,9812.0
2020-03-26 14:10:00,445.3,446.02,444.26,445.01,25534.0,445.3,446.02,444.26,445.01,25534.0
2020-03-26 14:15:00,445.01,445.45,444.0,444.71,11721.0,445.01,445.45,444.0,444.71,11721.0
2020-03-26 14:20:00,444.56,446.09,443.73,444.13,13188.0,444.56,446.09,443.73,444.13,13188.0
2020-03-26 14:25:00,444.11,446.23,444.0,445.26,9401.0,444.11,446.23,444.0,445.26,9401.0
2020-03-26 14:30:00,445.53,448.55,445.31,447.74,7044.0,445.53,448.55,445.31,447.74,7044.0
2020-03-26 14:35:00,447.74,449.27,446.95,448.5,12146.0,447.74,449.27,446.95,448.5,12146.0
2020-03-26 14:40:00,448.5,448.92,447.4,447.91,14309.0,448.5,448.92,447.4,447.91,14309.0
2020-03-26 14:45:00,447.78,448.77,447.57,447.87,10195.0,447.78,448.77,447.57,447.87,10195.0
2020-03-26 14:50:00,447.93,449.59,447.73,448.03,9025.0,447.93,449.59,447.73,448.03,9025.0
2020-03-26 14:55:00,447.96,449.5,447.49,448.24,7748.0,447.96,449.5,447.49,448.24,7748.0
2020-03-26 15:00:00,448.18,448.53,446.63,447.25,9720.0,448.18,448.53,446.63,447.25,9720.0
2020-03-26 15:05:00,447.3,447.65,445.85,446.1,9783.0,447.3,447.65,445.85,446.1,9783.0
2020-03-26 15:10:00,445.85,446.9,445.0,445.78,9203.0,445.85,446.9,445.0,445.78,9203.0
2020-03-26 15:15:00,445.78,446.78,444.9,446.14,7175.0,445.78,446.78,444.9,446.14,7175.0
2020-03-26 15:20:00,446.71,447.33,445.57,445.59,21914.0,446.71,447.33,445.57,445.59,21914.0
2020-03-26 15:25:00,445.44,447.55,445.42,446.25,8530.0,445.44,447.55,445.42,446.25,8530.0
2020-03-26 15:30:00,445.9,448.3,445.06,448.3,19109.0,445.9,448.3,445.06,448.3,19109.0
2020-03-26 15:35:00,448.3,448.92,443.72,444.41,17980.0,448.3,448.92,443.72,444.41,17980.0
2020-03-26 15:40:00,445.04,445.98,444.1,444.55,17295.0,445.04,445.98,444.1,444.55,17295.0
2020-03-26 15:45:00,444.51,444.76,442.14,442.96,27119.0,444.51,444.76,442.14,442.96,27119.0
2020-03-26 15:50:00,443.49,459.5,443.49,458.41,64201.0,443.49,459.5,443.49,458.41,64201.0
2020-03-26 15:55:00,459.19,460.54,452.01,455.06,103466.0,459.19,460.54,452.01,455.06,103466.0
2020-03-27 09:30:00,439.01,440.13,436.04,439.64,36965.0,439.01,440.13,436.04,439.64,36965.0
2020-03-27 09:35:00,439.36,440.85,435.5,435.89,27595.0,439.36,440.85,435.5,435.89,27595.0
2020-03-27 09:40:00,435.6,438.06,434.9,437.57,6382.0,435.6,438.06,434.9,437.57,6382.0
2020-03-27 09:45:00,437.43,440.36,437.43,438.36,8500.0,437.43,440.36,437.43,438.36,8500.0
2020-03-27 09:50:00,439.65,441.24,438.19,439.53,3300.0,439.65,441.24,438.19,439.53,3300.0
2020-03-27 09:55:00,441.01,443.03,438.27,442.14,5085.0,441.01,443.03,438.27,442.14,5085.0
2020-03-27 10:00:00,442.15,444.7,442.15,444.7,8000.0,442.15,444.7,442.15,444.7,8000.0
2020-03-27 10:05:00,445.11,449.16,444.63,445.0,12727.0,445.11,449.16,444.63,445.0,12727.0
2020-03-27 10:10:00,445.94,446.48,444.61,444.63,7950.0,445.94,446.48,444.61,444.63,7950.0
2020-03-27 10:15:00,445.17,445.75,443.72,444.75,13728.0,445.17,445.75,443.72,444.75,13728.0
2020-03-27 10:20:00,444.48,446.02,443.13,444.62,7601.0,444.48,446.02,443.13,444.62,7601.0
2020-03-27 10:25:00,446.11,447.58,443.04,444.08,12995.0,446.11,447.58,443.04,444.08,12995.0
2020-03-27 10:30:00,443.68,443.68,441.65,441.81,5801.0,443.68,443.68,441.65,441.81,5801.0
2020-03-27 10:35:00,442.37,442.37,440.29,440.82,7825.0,442.37,442.37,440.29,440.82,7825.0
2020-03-27 10:40:00,440.91,441.57,439.65,440.5,8851.0,440.91,441.57,439.65,440.5,8851.0
2020-03-27 10:45:00,439.74,441.1,439.24,440.4,15401.0,439.74,441.1,439.24,440.4,15401.0
2020-03-27 10:50:00,440.27,441.49,439.89,441.49,5979.0,440.27,441.49,439.89,441.49,5979.0
2020-03-27 10:55:00,441.59,441.69,438.62,440.41,17933.0,441.59,441.69,438.62,440.41,17933.0
2020-03-27 11:00:00,440.4,442.39,440.4,441.5,29629.0,440.4,442.39,440.4,441.5,29629.0
2020-03-27 11:05:00,441.08,443.77,440.45,443.77,29345.0,441.08,443.77,440.45,443.77,29345.0
2020-03-27 11:10:00,442.75,443.24,442.14,443.08,7200.0,442.75,443.24,442.14,443.08,7200.0
2020-03-27 11:15:00,443.08,445.68,443.08,443.81,5685.0,443.08,445.68,443.08,443.81,5685.0
2020-03-27 11:20:00,444.31,444.31,441.57,441.57,9910.0,444.31,444.31,441.57,441.57,9910.0
2020-03-27 11:25:00,442.11,443.14,440.99,442.99,11552.0,442.11,443.14,440.99,442.99,11552.0
2020-03-27 11:30:00,442.63,443.19,440.72,441.37,6826.0,442.63,443.19,440.72,441.37,6826.0
2020-03-27 11:35:00,441.55,442.7,440.95,441.25,40003.0,441.55,442.7,440.95,441.25,40003.0
2020-03-27 11:40:00,440.98,441.27,439.81,441.26,7491.0,440.98,441.27,439.81,441.26,7491.0
2020-03-27 11:45:00,441.23,441.58,440.49,441.58,6158.0,441.23,441.58,440.49,441.58,6158.0
2020-03-27 11:50:00,442.02,442.96,441.53,442.46,2852.0,442.02,442.96,441.53,442.46,2852.0
2020-03-27 11:55:00,442.12,442.76,441.3,441.68,6616.0,442.12,442.76,441.3,441.68,6616.0
2020-03-27 12:00:00,441.69,441.71,439.35,440.25,6279.0,441.69,441.71,439.35,440.25,6279.0
2020-03-27 12:05:00,440.25,441.69,439.82,441.08,5850.0,440.25,441.69,439.82,441.08,5850.0
2020-03-27 12:10:00,441.06,441.35,440.28,440.91,2849.0,441.06,441.35,440.28,440.91,2849.0
2020-03-27 12:15:00,440.61,441.11,440.16,440.4,7561.0,440.61,441.11,440.16,440.4,7561.0
2020-03-27 12:20:00,441.02,441.02,438.97,440.0,8951.0,441.02,441.02,438.97,440.0,8951.0
2020-03-27 12:25:00,440.19,440.44,439.64,439.79,8659.0,440.19,440.44,439.64,439.79,8659.0
2020-03-27 12:30:00,439.9,440.5,439.45,439.89,2085.0,439.9,440.5,439.45,439.89,2085.0
2020-03-27 12:35:00,440.15,441.18,440.14,440.15,6355.0,440.15,441.18,440.14,440.15,6355.0
2020-03-27 12:40:00,440.2,440.45,439.66,440.22,12129.0,440.2,440.45,439.66,440.22,12129.0
2020-03-27 12:45:00,440.01,440.56,439.63,439.82,8128.0,440.01,440.56,439.63,439.82,8128.0
2020-03-27 12:50:00,440.25,442.83,440.0,441.22,12063.0,440.25,442.83,440.0,441.22,12063.0
2020-03-27 12:55:00,441.18,443.63,441.16,443.63,9984.0,441.18,443.63,441.16,443.63,9984.0
2020-03-27 13:00:00,443.58,445.3,443.57,444.67,7731.0,443.58,445.3,443.57,444.67,7731.0
2020-03-27 13:05:00,444.61,444.61,443.29,443.51,9987.0,444.61,444.61,443.29,443.51,9987.0
2020-03-27 13:10:00,443.37,443.82,442.75,443.2,8600.0,443.37,443.82,442.75,443.2,8600.0
2020-03-27 13:15:00,443.46,444.49,442.31,444.49,4400.0,443.46,444.49,442.31,444.49,4400.0
2020-03-27 13:20:00,444.64,447.57,444.54,447.13,9363.0,444.64,447.57,444.54,447.13,9363.0
2020-03-27 13:25:00,446.9,448.84,446.41,447.0,12677.0,446.9,448.84,446.41,447.0,12677.0
2020-03-27 13:30:00,447.24,447.84,446.46,447.65,5725.0,447.24,447.84,446.46,447.65,5725.0
2020-03-27 13:35:00,448.11,449.51,447.24,449.51,8917.0,448.11,449.51,447.24,449.51,8917.0
2020-03-27 13:40:00,449.34,450.95,448.87,449.32,12144.0,449.34,450.95,448.87,449.32,12144.0
2020-03-27 13:45:00,449.4,450.9,448.94,449.27,19107.0,449.4,450.9,448.94,449.27,19107.0
2020-03-27 13:50:00,449.07,449.84,448.23,448.71,5444.0,449.07,449.84,448.23,448.71,5444.0
2020-03-27 13:55:00,448.72,450.04,448.51,448.72,10495.0,448.72,450.04,448.51,448.72,10495.0
2020-03-27 14:00:00,448.83,449.62,448.08,448.58,7317.0,448.83,449.62,448.08,448.58,7317.0
2020-03-27 14:05:00,448.45,449.24,447.85,448.67,8165.0,448.45,449.24,447.85,448.67,8165.0
2020-03-27 14:10:00,448.6,449.89,448.58,449.26,7316.0,448.6,449.89,448.58,449.26,7316.0
2020-03-27 14:15:00,449.94,451.44,449.93,451.24,5359.0,449.94,451.44,449.93,451.24,5359.0
2020-03-27 14:20:00,451.18,453.0,450.62,450.62,9720.0,451.18,453.0,450.62,450.62,9720.0
2020-03-27 14:25:00,450.94,451.89,450.3,450.33,7708.0,450.94,451.89,450.3,450.33,7708.0
2020-03-27 14:30:00,450.33,452.57,450.32,451.7,10628.0,450.33,452.57,450.32,451.7,10628.0
2020-03-27 14:35:00,451.99,452.73,451.34,451.36,10607.0,451.99,452.73,451.34,451.36,10607.0
2020-03-27 14:40:00,451.29,452.2,451.07,451.28,8067.0,451.29,452.2,451.07,451.28,8067.0
2020-03-27 14:45:00,451.29,451.79,450.59,450.75,10801.0,451.29,451.79,450.59,450.75,10801.0
2020-03-27 14:50:00,450.74,452.86,450.37,452.86,7038.0,450.74,452.86,450.37,452.86,7038.0
2020-03-27 14:55:00,452.83,454.92,452.68,454.8,6497.0,452.83,454.92,452.68,454.8,6497.0
2020-03-27 15:00:00,454.57,454.9,453.63,453.75,25962.0,454.57,454.9,453.63,453.75,25962.0
2020-03-27 15:05:00,453.99,454.42,453.39,453.72,25440.0,453.99,454.42,453.39,453.72,25440.0
2020-03-27 15:10:00,453.73,453.73,452.2,452.67,17065.0,453.73,453.73,452.2,452.67,17065.0
2020-03-27 15:15:00,452.5,453.8,452.32,453.36,18272.0,452.5,453.8,452.32,453.36,18272.0
2020-03-27 15:20:00,453.3,454.85,452.49,454.84,17661.0,453.3,454.85,452.49,454.84,17661.0
2020-03-27 15:25:00,454.68,456.4,454.54,455.56,22608.0,454.68,456.4,454.54,455.56,22608.0
2020-03-27 15:30:00,455.55,456.14,453.17,453.88,29772.0,455.55,456.14,453.17,453.88,29772.0
2020-03-27 15:35:00,453.59,453.6,450.66,450.86,16006.0,453.59,453.6,450.66,450.86,16006.0
2020-03-27 15:40:00,450.41,450.5,443.76,444.69,40368.0,450.41,450.5,443.76,444.69,40368.0
2020-03-27 15:45:00,444.88,445.74,441.97,442.24,42695.0,444.88,445.74,441.97,442.24,42695.0
2020-03-27 15:50:00,441.73,441.95,438.42,440.0,80232.0,441.73,441.95,438.42,440.0,80232.0
2020-03-27 15:55:00,439.75,440.7,438.95,439.69,99782.0,439.75,440.7,438.95,439.69,99782.0
2020-03-30 09:30:00,440.74,451.4,440.74,446.18,45111.0,440.74,451.4,440.74,446.18,45111.0
2020-03-30 09:35:00,447.23,449.65,446.17,446.55,45119.0,447.23,449.65,446.17,446.55,45119.0
2020-03-30 09:40:00,445.57,446.98,444.07,445.0,9524.0,445.57,446.98,444.07,445.0,9524.0
2020-03-30 09:45:00,443.49,445.17,443.28,444.66,6300.0,443.49,445.17,443.28,444.66,6300.0
2020-03-30 09:50:00,444.98,446.29,444.35,445.38,7287.0,444.98,446.29,444.35,445.38,7287.0
2020-03-30 09:55:00,444.81,445.14,443.41,443.7,5926.0,444.81,445.14,443.41,443.7,5926.0
2020-03-30 10:00:00,444.05,445.6,442.03,445.6,7256.0,444.05,445.6,442.03,445.6,7256.0
2020-03-30 10:05:00,446.03,446.5,444.98,445.01,10892.0,446.03,446.5,444.98,445.01,10892.0
2020-03-30 10:10:00,444.51,446.5,444.23,446.5,4600.0,444.51,446.5,444.23,446.5,4600.0
2020-03-30 10:15:00,446.48,447.52,445.71,446.52,15652.0,446.48,447.52,445.71,446.52,15652.0
2020-03-30 10:20:00,447.23,448.0,446.82,447.3,6909.0,447.23,448.0,446.82,447.3,6909.0
2020-03-30 10:25:00,446.87,447.58,446.59,446.9,9570.0,446.87,447.58,446.59,446.9,9570.0
2020-03-30 10:30:00,446.89,447.42,446.09,446.88,11899.0,446.89,447.42,446.09,446.88,11899.0
2020-03-30 10:35:00,446.95,447.48,444.41,445.39,32664.0,446.95,447.48,444.41,445.39,32664.0
2020-03-30 10:40:00,444.94,445.61,443.83,444.91,25551.0,444.94,445.61,443.83,444.91,25551.0
2020-03-30 10:45:00,444.52,445.27,444.02,444.69,25733.0,444.52,445.27,444.02,444.69,25733.0
2020-03-30 10:50:00,444.58,444.8,442.81,443.51,15905.0,444.58,444.8,442.81,443.51,15905.0
2020-03-30 10:55:00,443.86,445.08,443.39,444.51,34609.0,443.86,445.08,443.39,444.51,34609.0
2020-03-30 11:00:00,444.31,450.19,442.93,449.82,36092.0,444.31,450.19,442.93,449.82,36092.0
2020-03-30 11:05:00,449.71,451.59,449.55,450.88,17152.0,449.71,451.59,449.55,450.88,17152.0
2020-03-30 11:10:00,450.89,453.97,450.72,453.96,12413.0,450.89,453.97,450.72,453.96,12413.0
2020-03-30 11:15:00,454.12,454.51,449.85,451.3,19948.0,454.12,454.51,449.85,451.3,19948.0
2020-03-30 11:20:00,451.12,452.13,450.54,450.55,8092.0,451.12,452.13,450.54,450.55,8092.0
2020-03-30 11:25:00,451.0,452.04,450.02,451.43,14525.0,451.0,452.04,450.02,451.43,14525.0
2020-03-30 11:30:00,451.79,452.49,450.56,450.56,7855.0,451.79,452.49,450.56,450.56,7855.0
2020-03-30 11:35:00,451.09,451.09,449.82,450.22,5369.0,451.09,451.09,449.82,450.22,5369.0
2020-03-30 11:40:00,450.47,451.5,450.46,451.32,8012.0,450.47,451.5,450.46,451.32,8012.0
2020-03-30 11:45:00,450.79,451.69,450.26,451.36,3700.0,450.79,451.69,450.26,451.36,3700.0
2020-03-30 11:50:00,450.72,451.96,450.72,451.8,6100.0,450.72,451.96,450.72,451.8,6100.0
2020-03-30 11:55:00,451.23,452.82,451.23,452.08,5703.0,451.23,452.82,451.23,452.08,5703.0
2020-03-30 12:00:00,451.87,452.15,451.2,451.28,5689.0,451.87,452.15,451.2,451.28,5689.0
2020-03-30 12:05:00,451.27,451.45,450.03,450.03,7095.0,451.27,451.45,450.03,450.03,7095.0
2020-03-30 12:10:00,450.18,450.39,449.71,450.28,6617.0,450.18,450.39,449.71,450.28,6617.0
2020-03-30 12:15:00,450.16,451.12,449.0,450.65,14468.0,450.16,451.12,449.0,450.65,14468.0
2020-03-30 12:20:00,450.67,451.61,450.02,450.02,7030.0,450.67,451.61,450.02,450.02,7030.0
2020-03-30 12:25:00,450.02,451.58,450.01,451.57,8743.0,450.02,451.58,450.01,451.57,8743.0
2020-03-30 12:30:00,451.94,451.94,450.17,450.17,8698.0,451.94,451.94,450.17,450.17,8698.0
2020-03-30 12:35:00,450.07,450.67,449.64,450.67,9921.0,450.07,450.67,449.64,450.67,9921.0
2020-03-30 12:40:00,450.32,450.89,449.81,450.56,12188.0,450.32,450.89,449.81,450.56,12188.0
2020-03-30 12:45:00,450.61,450.92,450.23,450.3,7105.0,450.61,450.92,450.23,450.3,7105.0
2020-03-30 12:50:00,450.51,450.85,450.34,450.82,9400.0,450.51,450.85,450.34,450.82,9400.0
2020-03-30 12:55:00,450.62,450.8,449.24,449.89,8985.0,450.62,450.8,449.24,449.89,8985.0
2020-03-30 13:00:00,449.56,449.87,448.21,448.61,8290.0,449.56,449.87,448.21,448.61,8290.0
2020-03-30 13:05:00,448.66,449.06,447.83,448.18,7250.0,448.66,449.06,447.83,448.18,7250.0
2020-03-30 13:10:00,448.13,449.04,448.12,448.55,9119.0,448.13,449.04,448.12,448.55,9119.0
2020-03-30 13:15:00,448.54,449.49,448.24,448.24,6118.0,448.54,449.49,448.24,448.24,6118.0
2020-03-30 13:20:00,448.13,448.29,447.41,447.86,4015.0,448.13,448.29,447.41,447.86,4015.0
2020-03-30 13:25:00,448.0,448.29,447.9,447.92,3521.0,448.0,448.29,447.9,447.92,3521.0
2020-03-30 13:30:00,447.89,448.24,447.52,448.04,4400.0,447.89,448.24,447.52,448.04,4400.0
2020-03-30 13:35:00,447.99,448.45,447.46,448.27,5807.0,447.99,448.45,447.46,448.27,5807.0
2020-03-30 13:40:00,448.27,448.27,446.93,447.8,5015.0,448.27,448.27,446.93,447.8,5015.0
2020-03-30 13:45:00,448.08,448.57,447.81,448.45,7800.0,448.08,448.57,447.81,448.45,7800.0
2020-03-30 13:50:00,448.64,449.51,448.4,449.23,11323.0,448.64,449.51,448.4,449.23,11323.0
2020-03-30 13:55:00,449.14,449.5,447.95,447.95,28869.0,449.14,449.5,447.95,447.95,28869.0
2020-03-30 14:00:00,447.82,447.93,446.89,447.27,19845.0,447.82,447.93,446.89,447.27,19845.0
2020-03-30 14:05:00,447.35,447.49,446.73,446.92,8650.0,447.35,447.49,446.73,446.92,8650.0
2020-03-30 14:10:00,447.04,447.16,445.79,447.0,7543.0,447.04,447.16,445.79,447.0,7543.0
2020-03-30 14:15:00,446.99,447.69,446.91,447.41,8458.0,446.99,447.69,446.91,447.41,8458.0
2020-03-30 14:20:00,447.46,448.54,447.26,448.36,10032.0,447.46,448.54,447.26,448.36,10032.0
2020-03-30 14:25:00,448.54,448.56,446.75,447.49,9811.0,448.54,448.56,446.75,447.49,9811.0
2020-03-30 14:30:00,447.12,447.5,446.73,447.0,17423.0,447.12,447.5,446.73,447.0,17423.0
2020-03-30 14:35:00,447.0,447.4,447.0,447.33,14137.0,447.0,447.4,447.0,447.33,14137.0
2020-03-30 14:40:00,447.17,447.63,446.94,447.42,26738.0,447.17,447.63,446.94,447.42,26738.0
2020-03-30 14:45:00,447.31,447.84,446.85,447.28,40198.0,447.31,447.84,446.85,447.28,40198.0
2020-03-30 14:50:00,447.32,447.65,446.76,447.11,35113.0,447.32,447.65,446.76,447.11,35113.0
2020-03-30 14:55:00,447.17,447.46,446.4,447.1,16368.0,447.17,447.46,446.4,447.1,16368.0
2020-03-30 15:00:00,446.92,447.64,446.63,446.71,18583.0,446.92,447.64,446.63,446.71,18583.0
2020-03-30 15:05:00,446.96,447.64,446.44,447.53,11820.0,446.96,447.64,446.44,447.53,11820.0
2020-03-30 15:10:00,447.74,447.74,446.9,447.17,34824.0,447.74,447.74,446.9,447.17,34824.0
2020-03-30 15:15:00,447.15,449.44,445.65,449.43,10306.0,447.15,449.44,445.65,449.43,10306.0
2020-03-30 15:20:00,449.64,451.12,449.59,449.81,8679.0,449.64,451.12,449.59,449.81,8679.0
2020-03-30 15:25:00,449.8,450.51,448.62,449.27,11466.0,449.8,450.51,448.62,449.27,11466.0
2020-03-30 15:30:00,450.39,451.38,450.04,450.62,11599.0,450.39,451.38,450.04,450.62,11599.0
2020-03-30 15:35:00,450.59,450.93,449.88,450.56,12524.0,450.59,450.93,449.88,450.56,12524.0
2020-03-30 15:40:00,450.81,451.61,450.67,451.16,13931.0,450.81,451.61,450.67,451.16,13931.0
2020-03-30 15:45:00,451.3,453.46,451.3,452.52,13938.0,451.3,453.46,451.3,452.52,13938.0
2020-03-30 15:50:00,451.97,452.43,449.6,452.01,39558.0,451.97,452.43,449.6,452.01,39558.0
2020-03-30 15:55:00,452.31,452.35,449.14,450.32,50779.0,452.31,452.35,449.14,450.32,50779.0
2020-03-31 09:30:00,443.77,447.68,443.23,447.43,29829.0,443.77,447.68,443.23,447.43,29829.0
2020-03-31 09:35:00,447.49,448.49,442.03,443.9,15527.0,447.49,448.49,442.03,443.9,15527.0
2020-03-31 09:40:00,444.49,446.91,442.5,443.59,17540.0,444.49,446.91,442.5,443.59,17540.0
2020-03-31 09:45:00,443.49,444.87,442.5,444.87,14709.0,443.49,444.87,442.5,444.87,14709.0
2020-03-31 09:50:00,443.87,443.91,438.19,439.09,19636.0,443.87,443.91,438.19,439.09,19636.0
2020-03-31 09:55:00,438.69,441.59,438.65,441.06,11505.0,438.69,441.59,438.65,441.06,11505.0
2020-03-31 10:00:00,441.06,442.97,441.06,441.39,25652.0,441.06,442.97,441.06,441.39,25652.0
2020-03-31 10:05:00,441.39,442.9,440.61,441.22,29764.0,441.39,442.9,440.61,441.22,29764.0
2020-03-31 10:10:00,441.3,444.69,440.93,444.69,44881.0,441.3,444.69,440.93,444.69,44881.0
2020-03-31 10:15:00,444.92,446.85,444.56,445.77,14909.0,444.92,446.85,444.56,445.77,14909.0
2020-03-31 10:20:00,445.56,446.68,444.5,445.78,10640.0,445.56,446.68,444.5,445.78,10640.0
2020-03-31 10:25:00,445.61,445.61,443.86,445.03,21786.0,445.61,445.61,443.86,445.03,21786.0
2020-03-31 10:30:00,445.05,445.62,443.5,443.67,8208.0,445.05,445.62,443.5,443.67,8208.0
2020-03-31 10:35:00,443.7,445.25,443.7,444.95,5758.0,443.7,445.25,443.7,444.95,5758.0
2020-03-31 10:40:00,445.15,445.52,444.58,444.94,6957.0,445.15,445.52,444.58,444.94,6957.0
2020-03-31 10:45:00,444.62,444.62,443.02,443.75,7555.0,444.62,444.62,443.02,443.75,7555.0
2020-03-31 10:50:00,443.13,443.97,442.67,443.21,16699.0,443.13,443.97,442.67,443.21,16699.0
2020-03-31 10:55:00,443.21,443.85,442.0,442.17,38830.0,443.21,443.85,442.0,442.17,38830.0
2020-03-31 11:00:00,442.32,443.0,441.61,443.0,22013.0,442.32,443.0,441.61,443.0,22013.0
2020-03-31 11:05:00,443.29,443.66,442.14,443.37,19255.0,443.29,443.66,442.14,443.37,19255.0
2020-03-31 11:10:00,443.28,443.69,441.64,442.04,10250.0,443.28,443.69,441.64,442.04,10250.0
2020-03-31 11:15:00,442.15,443.67,441.83,442.67,6894.0,442.15,443.67,441.83,442.67,6894.0
2020-03-31 11:20:00,442.47,444.11,442.47,443.65,12242.0,442.47,444.11,442.47,443.65,12242.0
2020-03-31 11:25:00,443.65,444.89,443.65,444.81,10714.0,443.65,444.89,443.65,444.81,10714.0
2020-03-31 11:30:00,444.53,445.66,443.27,444.18,16084.0,444.53,445.66,443.27,444.18,16084.0
2020-03-31 11:35:00,444.46,444.83,441.91,443.01,14660.0,444.46,444.83,441.91,443.01,14660.0
2020-03-31 11:40:00,442.86,443.98,442.4,443.13,13203.0,442.86,443.98,442.4,443.13,13203.0
2020-03-31 11:45:00,443.07,443.48,442.02,442.92,14386.0,443.07,443.48,442.02,442.92,14386.0
2020-03-31 11:50:00,442.87,443.43,442.11,442.95,6535.0,442.87,443.43,442.11,442.95,6535.0
2020-03-31 11:55:00,442.96,446.06,442.74,445.48,3902.0,442.96,446.06,442.74,445.48,3902.0
2020-03-31 12:00:00,445.75,447.9,445.74,447.8,7470.0,445.75,447.9,445.74,447.8,7470.0
2020-03-31 12:05:00,447.5,449.17,446.84,448.99,7183.0,447.5,449.17,446.84,448.99,7183.0
2020-03-31 12:10:00,448.88,449.11,446.93,446.93,6007.0,448.88,449.11,446.93,446.93,6007.0
2020-03-31 12:15:00,447.0,447.77,446.13,446.15,6228.0,447.0,447.77,446.13,446.15,6228.0
2020-03-31 12:20:00,446.13,446.63,444.48,445.44,6739.0,446.13,446.63,444.48,445.44,6739.0
2020-03-31 12:25:00,445.73,445.76,443.07,443.8,6107.0,445.73,445.76,443.07,443.8,6107.0
2020-03-31 12:30:00,443.88,444.17,442.52,443.92,11362.0,443.88,444.17,442.52,443.92,11362.0
2020-03-31 12:35:00,443.93,445.57,443.37,443.37,5383.0,443.93,445.57,443.37,443.37,5383.0
2020-03-31 12:40:00,442.91,444.69,442.9,443.5,4000.0,442.91,444.69,442.9,443.5,4000.0
2020-03-31 12:45:00,444.05,445.74,443.95,445.6,8233.0,444.05,445.74,443.95,445.6,8233.0
2020-03-31 12:50:00,445.07,445.53,443.67,445.41,3600.0,445.07,445.53,443.67,445.41,3600.0
2020-03-31 12:55:00,445.44,445.44,442.48,442.96,7250.0,445.44,445.44,442.48,442.96,7250.0
2020-03-31 13:00:00,443.47,444.24,442.41,442.73,7479.0,443.47,444.24,442.41,442.73,7479.0
2020-03-31 13:05:00,442.57,442.85,441.6,442.14,4703.0,442.57,442.85,441.6,442.14,4703.0
2020-03-31 13:10:00,442.6,442.96,442.43,442.96,4469.0,442.6,442.96,442.43,442.96,4469.0
2020-03-31 13:15:00,442.89,442.89,441.78,441.91,3801.0,442.89,442.89,441.78,441.91,3801.0
2020-03-31 13:20:00,441.56,441.86,440.25,441.56,6320.0,441.56,441.86,440.25,441.56,6320.0
2020-03-31 13:25:00,441.62,442.64,441.34,441.34,4769.0,441.62,442.64,441.34,441.34,4769.0
2020-03-31 13:30:00,441.68,442.84,441.32,441.36,4100.0,441.68,442.84,441.32,441.36,4100.0
2020-03-31 13:35:00,441.86,443.49,441.33,443.04,8052.0,441.86,443.49,441.33,443.04,8052.0
2020-03-31 13:40:00,442.45,443.38,442.16,442.16,5898.0,442.45,443.38,442.16,442.16,5898.0
2020-03-31 13:45:00,442.5,442.68,441.45,441.45,3850.0,442.5,442.68,441.45,441.45,3850.0
2020-03-31 13:50:00,441.39,442.88,441.0,442.88,5100.0,441.39,442.88,441.0,442.88,5100.0
2020-03-31 13:55:00,443.0,444.63,442.5,444.43,3602.0,443.0,444.63,442.5,444.43,3602.0
2020-03-31 14:00:00,444.54,445.07,444.04,444.72,5384.0,444.54,445.07,444.04,444.72,5384.0
2020-03-31 14:05:00,444.74,445.82,444.14,445.48,6400.0,444.74,445.82,444.14,445.48,6400.0
2020-03-31 14:10:00,445.56,446.43,444.81,445.05,9850.0,445.56,446.43,444.81,445.05,9850.0
2020-03-31 14:15:00,445.07,445.07,442.46,442.79,9043.0,445.07,445.07,442.46,442.79,9043.0
2020-03-31 14:20:00,442.42,443.55,441.87,442.21,7625.0,442.42,443.55,441.87,442.21,7625.0
2020-03-31 14:25:00,442.0,442.48,441.49,442.34,13644.0,442.0,442.48,441.49,442.34,13644.0
2020-03-31 14:30:00,442.23,442.56,441.74,442.04,3116.0,442.23,442.56,441.74,442.04,3116.0
2020-03-31 14:35:00,441.77,442.85,441.75,442.31,10237.0,441.77,442.85,441.75,442.31,10237.0
2020-03-31 14:40:00,441.98,442.08,440.36,440.48,13418.0,441.98,442.08,440.36,440.48,13418.0
2020-03-31 14:45:00,440.48,440.48,438.46,439.06,18786.0,440.48,440.48,438.46,439.06,18786.0
2020-03-31 14:50:00,438.92,439.49,437.41,437.85,16974.0,438.92,439.49,437.41,437.85,16974.0
2020-03-31 14:55:00,438.12,440.05,438.12,438.72,9696.0,438.12,440.05,438.12,438.72,9696.0
2020-03-31 15:00:00,439.17,440.56,439.16,439.46,8391.0,439.17,440.56,439.16,439.46,8391.0
2020-03-31 15:05:00,439.44,439.93,437.62,438.3,8846.0,439.44,439.93,437.62,438.3,8846.0
2020-03-31 15:10:00,438.03,438.24,436.85,437.14,16109.0,438.03,438.24,436.85,437.14,16109.0
2020-03-31 15:15:00,437.78,438.72,436.7,437.04,11768.0,437.78,438.72,436.7,437.04,11768.0
2020-03-31 15:20:00,437.2,437.39,433.67,433.7,13159.0,437.2,437.39,433.67,433.7,13159.0
2020-03-31 15:25:00,434.03,435.89,432.93,435.45,21372.0,434.03,435.89,432.93,435.45,21372.0
2020-03-31 15:30:00,435.73,436.75,435.21,436.36,16575.0,435.73,436.75,435.21,436.36,16575.0
2020-03-31 15:35:00,436.72,437.13,435.57,436.13,51314.0,436.72,437.13,435.57,436.13,51314.0
2020-03-31 15:40:00,436.13,436.73,434.94,435.0,31138.0,436.13,436.73,434.94,435.0,31138.0
2020-03-31 15:45:00,434.68,435.47,433.7,434.32,28679.0,434.68,435.47,433.7,434.32,28679.0
2020-03-31 15:50:00,434.33,437.01,432.06,435.73,64319.0,434.33,437.01,432.06,435.73,64319.0
2020-03-31 15:55:00,435.82,437.2,434.63,435.75,88837.0,435.82,437.2,434.63,435.75,88837.0
2020-04-01 09:30:00,418.3,431.45,413.39,431.45,31800.0,418.3,431.45,413.39,431.45,31800.0
2020-04-01 09:35:00,431.0,434.83,425.52,425.72,20582.0,431.0,434.83,425.52,425.72,20582.0
2020-04-01 09:40:00,428.39,433.05,423.01,426.01,13553.0,428.39,433.05,423.01,426.01,13553.0
2020-04-01 09:45:00,426.0,426.22,421.25,421.78,18877.0,426.0,426.22,421.25,421.78,18877.0
2020-04-01 09:50:00,422.26,424.2,421.54,424.2,7033.0,422.26,424.2,421.54,424.2,7033.0
2020-04-01 09:55:00,424.48,425.56,423.69,423.73,12781.0,424.48,425.56,423.69,423.73,12781.0
2020-04-01 10:00:00,423.15,425.42,421.93,425.12,11996.0,423.15,425.42,421.93,425.12,11996.0
2020-04-01 10:05:00,425.12,426.82,423.0,425.61,12094.0,425.12,426.82,423.0,425.61,12094.0
2020-04-01 10:10:00,424.77,427.9,424.5,424.81,37181.0,424.77,427.9,424.5,424.81,37181.0
2020-04-01 10:15:00,424.38,427.18,424.38,426.74,7481.0,424.38,427.18,424.38,426.74,7481.0
2020-04-01 10:20:00,425.44,426.69,424.78,426.0,9778.0,425.44,426.69,424.78,426.0,9778.0
2020-04-01 10:25:00,425.77,426.4,424.72,426.27,11389.0,425.77,426.4,424.72,426.27,11389.0
2020-04-01 10:30:00,425.49,427.5,424.98,426.57,13962.0,425.49,427.5,424.98,426.57,13962.0
2020-04-01 10:35:00,426.89,429.23,426.61,426.75,17458.0,426.89,429.23,426.61,426.75,17458.0
2020-04-01 10:40:00,426.68,427.38,426.15,426.2,12965.0,426.68,427.38,426.15,426.2,12965.0
2020-04-01 10:45:00,426.47,428.28,425.57,428.17,13752.0,426.47,428.28,425.57,428.17,13752.0
2020-04-01 10:50:00,427.39,428.16,426.07,427.34,7184.0,427.39,428.16,426.07,427.34,7184.0
2020-04-01 10:55:00,426.81,427.38,425.57,426.53,6248.0,426.81,427.38,425.57,426.53,6248.0
2020-04-01 11:00:00,426.55,429.2,426.25,428.99,5990.0,426.55,429.2,426.25,428.99,5990.0
2020-04-01 11:05:00,428.82,431.31,428.64,430.24,7880.0,428.82,431.31,428.64,430.24,7880.0
2020-04-01 11:10:00,430.21,431.59,430.21,431.34,4042.0,430.21,431.59,430.21,431.34,4042.0
2020-04-01 11:15:00,431.21,431.32,429.6,431.31,3140.0,431.21,431.32,429.6,431.31,3140.0
2020-04-01 11:20:00,431.62,431.62,428.41,428.63,4194.0,431.62,431.62,428.41,428.63,4194.0
2020-04-01 11:25:00,427.86,428.45,425.62,427.62,4800.0,427.86,428.45,425.62,427.62,4800.0
2020-04-01 11:30:00,427.34,429.61,427.34,429.58,2767.0,427.34,429.61,427.34,429.58,2767.0
2020-04-01 11:35:00,429.61,431.31,428.77,428.77,6078.0,429.61,431.31,428.77,428.77,6078.0
2020-04-01 11:40:00,429.14,430.04,428.1,430.02,7102.0,429.14,430.04,428.1,430.02,7102.0
2020-04-01 11:45:00,430.02,430.44,428.5,430.24,3576.0,430.02,430.44,428.5,430.24,3576.0
2020-04-01 11:50:00,429.56,430.5,429.28,430.44,6124.0,429.56,430.5,429.28,430.44,6124.0
2020-04-01 11:55:00,430.71,432.28,430.69,432.19,4725.0,430.71,432.28,430.69,432.19,4725.0
2020-04-01 12:00:00,431.93,431.94,428.68,429.12,11247.0,431.93,431.94,428.68,429.12,11247.0
2020-04-01 12:05:00,429.16,429.2,427.05,427.44,4897.0,429.16,429.2,427.05,427.44,4897.0
2020-04-01 12:10:00,427.72,429.13,426.36,429.13,6502.0,427.72,429.13,426.36,429.13,6502.0
2020-04-01 12:15:00,429.1,429.63,428.08,428.77,4700.0,429.1,429.63,428.08,428.77,4700.0
2020-04-01 12:20:00,428.36,429.59,427.37,429.58,3049.0,428.36,429.59,427.37,429.58,3049.0
2020-04-01 12:25:00,428.36,428.36,427.39,428.15,1700.0,428.36,428.36,427.39,428.15,1700.0
2020-04-01 12:30:00,427.73,430.39,427.72,428.83,3121.0,427.73,430.39,427.72,428.83,3121.0
2020-04-01 12:35:00,429.24,429.24,427.29,427.67,2842.0,429.24,429.24,427.29,427.67,2842.0
2020-04-01 12:40:00,427.18,428.0,426.09,426.81,4835.0,427.18,428.0,426.09,426.81,4835.0
2020-04-01 12:45:00,427.27,427.7,426.26,427.39,4533.0,427.27,427.7,426.26,427.39,4533.0
2020-04-01 12:50:00,426.52,428.26,426.14,428.17,7340.0,426.52,428.26,426.14,428.17,7340.0
2020-04-01 12:55:00,428.23,428.64,426.13,426.77,3225.0,428.23,428.64,426.13,426.77,3225.0
2020-04-01 13:00:00,425.75,426.1,425.0,425.74,10748.0,425.75,426.1,425.0,425.74,10748.0
2020-04-01 13:05:00,426.02,426.02,424.67,424.92,3248.0,426.02,426.02,424.67,424.92,3248.0
2020-04-01 13:10:00,424.54,427.13,424.39,426.92,7622.0,424.54,427.13,424.39,426.92,7622.0
2020-04-01 13:15:00,426.6,428.06,426.33,427.26,3860.0,426.6,428.06,426.33,427.26,3860.0
2020-04-01 13:20:00,427.35,428.04,427.29,427.91,4280.0,427.35,428.04,427.29,427.91,4280.0
2020-04-01 13:25:00,427.69,427.82,425.99,427.35,4306.0,427.69,427.82,425.99,427.35,4306.0
2020-04-01 13:30:00,427.3,427.79,426.21,426.5,6364.0,427.3,427.79,426.21,426.5,6364.0
2020-04-01 13:35:00,426.81,427.5,426.5,427.26,6576.0,426.81,427.5,426.5,427.26,6576.0
2020-04-01 13:40:00,427.15,428.05,426.36,426.37,14342.0,427.15,428.05,426.36,426.37,14342.0
2020-04-01 13:45:00,425.98,429.08,425.56,427.78,11174.0,425.98,429.08,425.56,427.78,11174.0
2020-04-01 13:50:00,427.68,428.34,427.0,427.0,6598.0,427.68,428.34,427.0,427.0,6598.0
2020-04-01 13:55:00,427.38,428.05,427.32,427.69,5500.0,427.38,428.05,427.32,427.69,5500.0
2020-04-01 14:00:00,427.97,428.54,426.73,428.3,8923.0,427.97,428.54,426.73,428.3,8923.0
2020-04-01 14:05:00,428.64,430.46,428.4,429.18,4395.0,428.64,430.46,428.4,429.18,4395.0
2020-04-01 14:10:00,428.38,428.52,426.72,426.72,5600.0,428.38,428.52,426.72,426.72,5600.0
2020-04-01 14:15:00,426.61,427.57,426.41,426.66,3704.0,426.61,427.57,426.41,426.66,3704.0
2020-04-01 14:20:00,426.84,426.87,424.77,424.91,4765.0,426.84,426.87,424.77,424.91,4765.0
2020-04-01 14:25:00,425.65,425.93,424.9,425.38,2700.0,425.65,425.93,424.9,425.38,2700.0
2020-04-01 14:30:00,425.36,425.73,423.73,424.25,6768.0,425.36,425.73,423.73,424.25,6768.0
2020-04-01 14:35:00,424.59,425.75,424.59,425.65,3389.0,424.59,425.75,424.59,425.65,3389.0
2020-04-01 14:40:00,425.52,425.63,423.5,424.23,12580.0,425.52,425.63,423.5,424.23,12580.0
2020-04-01 14:45:00,424.18,425.78,423.95,425.19,7218.0,424.18,425.78,423.95,425.19,7218.0
2020-04-01 14:50:00,424.79,425.05,423.62,423.91,3000.0,424.79,425.05,423.62,423.91,3000.0
2020-04-01 14:55:00,423.65,424.0,422.6,423.09,8186.0,423.65,424.0,422.6,423.09,8186.0
2020-04-01 15:00:00,423.09,424.45,423.09,424.04,13129.0,423.09,424.45,423.09,424.04,13129.0
2020-04-01 15:05:00,423.61,424.58,423.6,424.11,6826.0,423.61,424.58,423.6,424.11,6826.0
2020-04-01 15:10:00,424.35,424.54,423.62,423.79,8319.0,424.35,424.54,423.62,423.79,8319.0
2020-04-01 15:15:00,423.23,424.13,422.9,423.43,8597.0,423.23,424.13,422.9,423.43,8597.0
2020-04-01 15:20:00,423.29,423.29,421.84,421.91,5747.0,423.29,423.29,421.84,421.91,5747.0
2020-04-01 15:25:00,421.97,422.69,421.87,421.92,18109.0,421.97,422.69,421.87,421.92,18109.0
2020-04-01 15:30:00,421.86,422.23,420.81,420.89,20778.0,421.86,422.23,420.81,420.89,20778.0
2020-04-01 15:35:00,420.66,421.82,419.97,419.97,11435.0,420.66,421.82,419.97,419.97,11435.0
2020-04-01 15:40:00,420.08,421.11,419.76,420.49,13507.0,420.08,421.11,419.76,420.49,13507.0
2020-04-01 15:45:00,420.77,424.02,420.59,423.24,10426.0,420.77,424.02,420.59,423.24,10426.0
2020-04-01 15:50:00,422.89,424.75,420.64,424.74,20383.0,422.89,424.75,420.64,424.74,20383.0
2020-04-01 15:55:00,424.75,425.57,422.14,423.6,33299.0,424.75,425.57,422.14,423.6,33299.0
2020-04-02 09:30:00,420.26,426.85,419.95,423.26,16570.0,420.26,426.85,419.95,423.26,16570.0
2020-04-02 09:35:00,422.6,424.7,420.43,424.09,4881.0,422.6,424.7,420.43,424.09,4881.0
2020-04-02 09:40:00,424.51,426.75,420.77,420.8,8555.0,424.51,426.75,420.77,420.8,8555.0
2020-04-02 09:45:00,421.59,421.75,418.01,418.91,11749.0,421.59,421.75,418.01,418.91,11749.0
2020-04-02 09:50:00,418.6,421.9,418.6,420.45,6653.0,418.6,421.9,418.6,420.45,6653.0
2020-04-02 09:55:00,420.43,421.92,419.85,421.92,6400.0,420.43,421.92,419.85,421.92,6400.0
2020-04-02 10:00:00,421.22,422.78,421.0,421.55,7677.0,421.22,422.78,421.0,421.55,7677.0
2020-04-02 10:05:00,421.15,424.48,420.8,424.48,13818.0,421.15,424.48,420.8,424.48,13818.0
2020-04-02 10:10:00,424.51,425.0,422.65,423.18,6800.0,424.51,425.0,422.65,423.18,6800.0
2020-04-02 10:15:00,423.17,423.62,421.28,422.62,11103.0,423.17,423.62,421.28,422.62,11103.0
2020-04-02 10:20:00,423.05,423.36,422.57,422.77,8826.0,423.05,423.36,422.57,422.77,8826.0
2020-04-02 10:25:00,422.77,424.96,421.89,424.12,29768.0,422.77,424.96,421.89,424.12,29768.0
2020-04-02 10:30:00,424.2,428.5,424.2,428.38,10148.0,424.2,428.5,424.2,428.38,10148.0
2020-04-02 10:35:00,428.06,431.31,426.4,431.31,34855.0,428.06,431.31,426.4,431.31,34855.0
2020-04-02 10:40:00,431.35,434.3,430.25,433.95,17126.0,431.35,434.3,430.25,433.95,17126.0
2020-04-02 10:45:00,433.32,434.05,428.75,430.12,29242.0,433.32,434.05,428.75,430.12,29242.0
2020-04-02 10:50:00,429.4,430.68,427.46,427.46,5913.0,429.4,430.68,427.46,427.46,5913.0
2020-04-02 10:55:00,428.34,431.08,428.27,431.08,6674.0,428.34,431.08,428.27,431.08,6674.0
2020-04-02 11:00:00,430.06,431.4,429.29,430.77,15786.0,430.06,431.4,429.29,430.77,15786.0
2020-04-02 11:05:00,431.43,431.43,427.82,428.45,8961.0,431.43,431.43,427.82,428.45,8961.0
2020-04-02 11:10:00,428.63,429.92,428.34,429.35,3700.0,428.63,429.92,428.34,429.35,3700.0
2020-04-02 11:15:00,429.75,431.85,429.13,429.65,11872.0,429.75,431.85,429.13,429.65,11872.0
2020-04-02 11:20:00,429.61,430.77,428.63,429.09,4124.0,429.61,430.77,428.63,429.09,4124.0
2020-04-02 11:25:00,429.74,429.91,425.79,426.76,6564.0,429.74,429.91,425.79,426.76,6564.0
2020-04-02 11:30:00,427.53,429.77,427.51,428.16,5199.0,427.53,429.77,427.51,428.16,5199.0
2020-04-02 11:35:00,428.59,428.78,427.76,428.2,2428.0,428.59,428.78,427.76,428.2,2428.0
2020-04-02 11:40:00,428.96,430.9,428.64,429.07,4412.0,428.96,430.9,428.64,429.07,4412.0
2020-04-02 11:45:00,428.5,430.2,428.11,429.94,3264.0,428.5,430.2,428.11,429.94,3264.0
2020-04-02 11:50:00,430.21,430.34,428.27,430.34,13709.0,430.21,430.34,428.27,430.34,13709.0
2020-04-02 11:55:00,429.69,432.1,429.54,432.1,9567.0,429.69,432.1,429.54,432.1,9567.0
2020-04-02 12:00:00,431.36,432.97,430.62,432.97,8121.0,431.36,432.97,430.62,432.97,8121.0
2020-04-02 12:05:00,432.9,433.62,431.45,432.48,13697.0,432.9,433.62,431.45,432.48,13697.0
2020-04-02 12:10:00,431.88,433.0,431.13,431.74,18493.0,431.88,433.0,431.13,431.74,18493.0
2020-04-02 12:15:00,431.36,432.94,431.06,432.0,10541.0,431.36,432.94,431.06,432.0,10541.0
2020-04-02 12:20:00,431.97,432.49,431.53,431.53,5675.0,431.97,432.49,431.53,431.53,5675.0
2020-04-02 12:25:00,431.87,432.73,431.16,431.47,7414.0,431.87,432.73,431.16,431.47,7414.0
2020-04-02 12:30:00,431.77,433.46,431.75,432.83,9244.0,431.77,433.46,431.75,432.83,9244.0
2020-04-02 12:35:00,433.0,433.46,432.46,433.28,10820.0,433.0,433.46,432.46,433.28,10820.0
2020-04-02 12:40:00,432.85,433.84,432.54,433.1,7014.0,432.85,433.84,432.54,433.1,7014.0
2020-04-02 12:45:00,433.23,434.39,432.78,433.38,10704.0,433.23,434.39,432.78,433.38,10704.0
2020-04-02 12:50:00,433.38,433.87,432.2,433.21,6025.0,433.38,433.87,432.2,433.21,6025.0
2020-04-02 12:55:00,432.59,432.59,431.11,431.93,9604.0,432.59,432.59,431.11,431.93,9604.0
2020-04-02 13:00:00,432.37,434.03,431.79,434.03,10003.0,432.37,434.03,431.79,434.03,10003.0
2020-04-02 13:05:00,433.62,433.88,432.48,433.39,8669.0,433.62,433.88,432.48,433.39,8669.0
2020-04-02 13:10:00,433.15,433.17,432.15,433.0,8701.0,433.15,433.17,432.15,433.0,8701.0
2020-04-02 13:15:00,432.76,433.56,431.9,433.3,15355.0,432.76,433.56,431.9,433.3,15355.0
2020-04-02 13:20:00,433.33,433.63,432.92,433.34,4600.0,433.33,433.63,432.92,433.34,4600.0
2020-04-02 13:25:00,433.13,433.54,431.39,431.39,6446.0,433.13,433.54,431.39,431.39,6446.0
2020-04-02 13:30:00,431.4,433.19,431.21,432.0,7813.0,431.4,433.19,431.21,432.0,7813.0
2020-04-02 13:35:00,432.15,433.47,432.15,433.22,4200.0,432.15,433.47,432.15,433.22,4200.0
2020-04-02 13:40:00,433.56,433.87,432.85,433.39,6260.0,433.56,433.87,432.85,433.39,6260.0
2020-04-02 13:45:00,433.7,433.99,431.32,433.99,24066.0,433.7,433.99,431.32,433.99,24066.0
2020-04-02 13:50:00,433.9,436.29,433.9,435.3,7006.0,433.9,436.29,433.9,435.3,7006.0
2020-04-02 13:55:00,435.12,435.22,433.8,434.1,5565.0,435.12,435.22,433.8,434.1,5565.0
2020-04-02 14:00:00,433.71,434.73,432.0,432.33,5700.0,433.71,434.73,432.0,432.33,5700.0
2020-04-02 14:05:00,432.0,432.17,429.51,430.45,13350.0,432.0,432.17,429.51,430.45,13350.0
2020-04-02 14:10:00,430.17,430.57,428.4,430.17,26065.0,430.17,430.57,428.4,430.17,26065.0
2020-04-02 14:15:00,430.02,430.64,428.51,428.87,7441.0,430.02,430.64,428.51,428.87,7441.0
2020-04-02 14:20:00,428.63,429.26,428.61,428.61,2061.0,428.63,429.26,428.61,428.61,2061.0
2020-04-02 14:25:00,428.36,429.87,428.0,429.75,8914.0,428.36,429.87,428.0,429.75,8914.0
2020-04-02 14:30:00,429.05,429.87,428.46,428.46,25115.0,429.05,429.87,428.46,428.46,25115.0
2020-04-02 14:35:00,428.89,430.78,428.45,429.25,10500.0,428.89,430.78,428.45,429.25,10500.0
2020-04-02 14:40:00,429.98,430.56,428.99,429.0,6860.0,429.98,430.56,428.99,429.0,6860.0
2020-04-02 14:45:00,429.0,431.07,428.96,430.0,7201.0,429.0,431.07,428.96,430.0,7201.0
2020-04-02 14:50:00,429.48,431.56,429.06,430.74,8859.0,429.48,431.56,429.06,430.74,8859.0
2020-04-02 14:55:00,430.41,431.68,430.4,431.59,5018.0,430.41,431.68,430.4,431.59,5018.0
2020-04-02 15:00:00,431.8,432.92,430.4,432.03,11372.0,431.8,432.92,430.4,432.03,11372.0
2020-04-02 15:05:00,431.74,432.31,430.92,432.31,4578.0,431.74,432.31,430.92,432.31,4578.0
2020-04-02 15:10:00,432.7,434.1,432.42,433.11,6675.0,432.7,434.1,432.42,433.11,6675.0
2020-04-02 15:15:00,433.51,435.01,433.47,434.81,11341.0,433.51,435.01,433.47,434.81,11341.0
2020-04-02 15:20:00,434.78,435.32,434.19,434.32,6709.0,434.78,435.32,434.19,434.32,6709.0
2020-04-02 15:25:00,434.26,434.3,432.83,433.89,5374.0,434.26,434.3,432.83,433.89,5374.0
2020-04-02 15:30:00,434.17,434.62,432.08,432.34,8242.0,434.17,434.62,432.08,432.34,8242.0
2020-04-02 15:35:00,432.56,433.17,430.04,431.11,7883.0,432.56,433.17,430.04,431.11,7883.0
2020-04-02 15:40:00,431.6,435.66,431.11,435.63,6489.0,431.6,435.66,431.11,435.63,6489.0
2020-04-02 15:45:00,435.63,436.28,433.15,433.87,8895.0,435.63,436.28,433.15,433.87,8895.0
2020-04-02 15:50:00,434.63,436.7,434.29,435.79,14368.0,434.63,436.7,434.29,435.79,14368.0
2020-04-02 15:55:00,436.05,436.88,434.1,435.66,32139.0,436.05,436.88,434.1,435.66,32139.0
2020-04-03 09:30:00,433.25,440.62,433.03,439.0,21246.0,433.25,440.62,433.03,439.0,21246.0
2020-04-03 09:35:00,436.34,439.0,435.69,436.97,5815.0,436.34,439.0,435.69,436.97,5815.0
2020-04-03 09:40:00,437.03,440.18,437.02,438.67,24313.0,437.03,440.18,437.02,438.67,24313.0
2020-04-03 09:45:00,437.52,437.52,434.52,434.52,2922.0,437.52,437.52,434.52,434.52,2922.0
2020-04-03 09:50:00,433.9,435.05,431.87,433.17,8202.0,433.9,435.05,431.87,433.17,8202.0
2020-04-03 09:55:00,433.32,437.32,433.32,435.66,9466.0,433.32,437.32,433.32,435.66,9466.0
2020-04-03 10:00:00,435.57,435.57,430.92,430.92,3600.0,435.57,435.57,430.92,430.92,3600.0
2020-04-03 10:05:00,431.7,433.69,431.61,433.39,3318.0,431.7,433.69,431.61,433.39,3318.0
2020-04-03 10:10:00,433.3,433.75,431.53,433.64,7368.0,433.3,433.75,431.53,433.64,7368.0
2020-04-03 10:15:00,433.32,435.2,432.16,432.3,6545.0,433.32,435.2,432.16,432.3,6545.0
2020-04-03 10:20:00,431.75,431.76,429.97,430.84,5504.0,431.75,431.76,429.97,430.84,5504.0
2020-04-03 10:25:00,431.54,431.54,428.94,430.06,4325.0,431.54,431.54,428.94,430.06,4325.0
2020-04-03 10:30:00,429.8,430.09,427.82,428.59,6526.0,429.8,430.09,427.82,428.59,6526.0
2020-04-03 10:35:00,428.48,430.27,428.35,428.69,5118.0,428.48,430.27,428.35,428.69,5118.0
2020-04-03 10:40:00,429.15,429.98,425.99,428.23,10904.0,429.15,429.98,425.99,428.23,10904.0
2020-04-03 10:45:00,428.23,429.33,428.0,428.98,5800.0,428.23,429.33,428.0,428.98,5800.0
2020-04-03 10:50:00,428.87,430.01,428.0,428.0,8782.0,428.87,430.01,428.0,428.0,8782.0
2020-04-03 10:55:00,428.47,430.24,428.47,429.67,8620.0,428.47,430.24,428.47,429.67,8620.0
2020-04-03 11:00:00,429.98,431.95,429.7,431.83,5400.0,429.98,431.95,429.7,431.83,5400.0
2020-04-03 11:05:00,431.3,431.95,430.0,431.23,5805.0,431.3,431.95,430.0,431.23,5805.0
2020-04-03 11:10:00,430.75,431.75,429.85,429.85,7902.0,430.75,431.75,429.85,429.85,7902.0
2020-04-03 11:15:00,430.25,430.88,429.68,430.31,3008.0,430.25,430.88,429.68,430.31,3008.0
2020-04-03 11:20:00,430.63,431.25,429.33,429.86,12747.0,430.63,431.25,429.33,429.86,12747.0
2020-04-03 11:25:00,430.04,430.61,429.45,430.61,4507.0,430.04,430.61,429.45,430.61,4507.0
2020-04-03 11:30:00,430.16,431.16,429.33,430.59,7922.0,430.16,431.16,429.33,430.59,7922.0
2020-04-03 11:35:00,430.54,430.6,428.73,430.12,5183.0,430.54,430.6,428.73,430.12,5183.0
2020-04-03 11:40:00,430.35,430.35,428.42,428.55,12664.0,430.35,430.35,428.42,428.55,12664.0
2020-04-03 11:45:00,429.16,429.31,428.0,428.18,10177.0,429.16,429.31,428.0,428.18,10177.0
2020-04-03 11:50:00,428.36,429.32,428.18,429.32,4242.0,428.36,429.32,428.18,429.32,4242.0
2020-04-03 11:55:00,430.05,430.68,430.05,430.45,3179.0,430.05,430.68,430.05,430.45,3179.0
2020-04-03 12:00:00,430.54,430.67,429.74,430.17,2700.0,430.54,430.67,429.74,430.17,2700.0
2020-04-03 12:05:00,430.33,430.33,428.35,428.69,4429.0,430.33,430.33,428.35,428.69,4429.0
2020-04-03 12:10:00,428.66,429.42,428.61,428.61,3749.0,428.66,429.42,428.61,428.61,3749.0
2020-04-03 12:15:00,429.03,429.38,428.69,428.89,6247.0,429.03,429.38,428.69,428.89,6247.0
2020-04-03 12:20:00,429.01,430.16,429.01,429.73,5279.0,429.01,430.16,429.01,429.73,5279.0
2020-04-03 12:25:00,429.16,429.19,428.11,429.19,3813.0,429.16,429.19,428.11,429.19,3813.0
2020-04-03 12:30:00,429.19,430.1,428.93,428.94,3654.0,429.19,430.1,428.93,428.94,3654.0
2020-04-03 12:35:00,429.37,431.08,429.37,430.19,3100.0,429.37,431.08,429.37,430.19,3100.0
2020-04-03 12:40:00,430.13,430.95,429.77,430.95,7124.0,430.13,430.95,429.77,430.95,7124.0
2020-04-03 12:45:00,430.95,430.95,430.13,430.3,3100.0,430.95,430.95,430.13,430.3,3100.0
2020-04-03 12:50:00,429.94,431.04,429.94,430.58,4200.0,429.94,431.04,429.94,430.58,4200.0
2020-04-03 12:55:00,430.43,430.43,429.14,429.14,6754.0,430.43,430.43,429.14,429.14,6754.0
2020-04-03 13:00:00,429.22,429.98,427.82,429.8,4881.0,429.22,429.98,427.82,429.8,4881.0
2020-04-03 13:05:00,429.81,430.78,429.43,430.69,6300.0,429.81,430.78,429.43,430.69,6300.0
2020-04-03 13:10:00,430.71,430.72,429.94,430.48,3500.0,430.71,430.72,429.94,430.48,3500.0
2020-04-03 13:15:00,430.46,431.8,430.46,431.59,2100.0,430.46,431.8,430.46,431.59,2100.0
2020-04-03 13:20:00,431.58,431.8,431.25,431.51,2658.0,431.58,431.8,431.25,431.51,2658.0
2020-04-03 13:25:00,431.32,431.36,430.52,430.69,2902.0,431.32,431.36,430.52,430.69,2902.0
2020-04-03 13:30:00,430.42,430.42,429.63,429.87,500.0,430.42,430.42,429.63,429.87,500.0
2020-04-03 13:35:00,429.86,430.39,428.87,429.09,4308.0,429.86,430.39,428.87,429.09,4308.0
2020-04-03 13:40:00,428.42,429.57,428.42,429.32,2179.0,428.42,429.57,428.42,429.32,2179.0
2020-04-03 13:45:00,429.53,430.42,429.53,429.66,2599.0,429.53,430.42,429.53,429.66,2599.0
2020-04-03 13:50:00,429.93,430.14,428.33,428.75,4000.0,429.93,430.14,428.33,428.75,4000.0
2020-04-03 13:55:00,428.81,428.81,427.78,428.41,3617.0,428.81,428.81,427.78,428.41,3617.0
2020-04-03 14:00:00,428.57,429.86,428.27,428.77,3290.0,428.57,429.86,428.27,428.77,3290.0
2020-04-03 14:05:00,428.44,429.27,427.63,428.5,4966.0,428.44,429.27,427.63,428.5,4966.0
2020-04-03 14:10:00,428.04,428.26,426.9,428.26,1700.0,428.04,428.26,426.9,428.26,1700.0
2020-04-03 14:15:00,428.3,430.36,428.29,429.17,6393.0,428.3,430.36,428.29,429.17,6393.0
2020-04-03 14:20:00,429.5,429.54,428.91,429.46,4658.0,429.5,429.54,428.91,429.46,4658.0
2020-04-03 14:25:00,429.39,430.13,429.07,430.12,4703.0,429.39,430.13,429.07,430.12,4703.0
2020-04-03 14:30:00,430.27,430.27,428.77,429.36,6152.0,430.27,430.27,428.77,429.36,6152.0
2020-04-03 14:35:00,429.36,429.89,429.08,429.43,2048.0,429.36,429.89,429.08,429.43,2048.0
2020-04-03 14:40:00,429.19,429.76,427.61,427.88,6035.0,429.19,429.76,427.61,427.88,6035.0
2020-04-03 14:45:00,428.09,430.06,428.09,429.58,4524.0,428.09,430.06,428.09,429.58,4524.0
2020-04-03 14:50:00,429.82,431.27,429.67,430.17,9008.0,429.82,431.27,429.67,430.17,9008.0
2020-04-03 14:55:00,430.78,432.49,430.63,431.74,9363.0,430.78,432.49,430.63,431.74,9363.0
2020-04-03 15:00:00,432.32,432.67,429.2,429.27,11077.0,432.32,432.67,429.2,429.27,11077.0
2020-04-03 15:05:00,429.33,429.99,429.25,429.29,5493.0,429.33,429.99,429.25,429.29,5493.0
2020-04-03 15:10:00,429.05,431.25,428.76,430.85,6979.0,429.05,431.25,428.76,430.85,6979.0
2020-04-03 15:15:00,431.08,432.05,430.4,431.95,4726.0,431.08,432.05,430.4,431.95,4726.0
2020-04-03 15:20:00,431.54,431.54,430.15,430.58,7013.0,431.54,431.54,430.15,430.58,7013.0
2020-04-03 15:25:00,430.9,432.84,430.39,432.84,6851.0,430.9,432.84,430.39,432.84,6851.0
2020-04-03 15:30:00,432.87,434.27,430.94,431.93,12370.0,432.87,434.27,430.94,431.93,12370.0
2020-04-03 15:35:00,431.93,432.49,430.59,430.75,8408.0,431.93,432.49,430.59,430.75,8408.0
2020-04-03 15:40:00,430.94,431.76,430.57,430.75,10312.0,430.94,431.76,430.57,430.75,10312.0
2020-04-03 15:45:00,430.85,433.7,430.84,432.49,13539.0,430.85,433.7,430.84,432.49,13539.0
2020-04-03 15:50:00,432.98,435.11,432.94,434.22,14919.0,432.98,435.11,432.94,434.22,14919.0
2020-04-03 15:55:00,434.13,434.93,432.81,434.08,27195.0,434.13,434.93,432.81,434.08,27195.0
2020-04-06 09:30:00,451.97,452.69,445.51,448.36,38289.0,451.97,452.69,445.51,448.36,38289.0
2020-04-06 09:35:00,448.62,450.28,442.75,443.78,22198.0,448.62,450.28,442.75,443.78,22198.0
2020-04-06 09:40:00,444.47,446.32,443.57,444.43,8641.0,444.47,446.32,443.57,444.43,8641.0
2020-04-06 09:45:00,444.49,453.23,444.49,450.95,20153.0,444.49,453.23,444.49,450.95,20153.0
2020-04-06 09:50:00,450.56,454.96,449.1,453.34,11336.0,450.56,454.96,449.1,453.34,11336.0
2020-04-06 09:55:00,453.34,454.94,451.86,453.7,25229.0,453.34,454.94,451.86,453.7,25229.0
2020-04-06 10:00:00,453.61,455.57,453.27,454.5,21183.0,453.61,455.57,453.27,454.5,21183.0
2020-04-06 10:05:00,454.9,454.92,453.23,454.32,9077.0,454.9,454.92,453.23,454.32,9077.0
2020-04-06 10:10:00,454.81,454.82,452.99,453.72,16000.0,454.81,454.82,452.99,453.72,16000.0
2020-04-06 10:15:00,453.23,454.18,452.24,453.65,7781.0,453.23,454.18,452.24,453.65,7781.0
2020-04-06 10:20:00,454.26,454.71,452.35,453.97,8319.0,454.26,454.71,452.35,453.97,8319.0
2020-04-06 10:25:00,453.63,454.03,450.61,451.38,5698.0,453.63,454.03,450.61,451.38,5698.0
2020-04-06 10:30:00,450.96,453.32,450.59,452.63,5771.0,450.96,453.32,450.59,452.63,5771.0
2020-04-06 10:35:00,452.44,453.62,451.4,452.04,7750.0,452.44,453.62,451.4,452.04,7750.0
2020-04-06 10:40:00,452.02,453.24,450.4,452.44,5050.0,452.02,453.24,450.4,452.44,5050.0
2020-04-06 10:45:00,453.0,453.0,450.9,452.54,3984.0,453.0,453.0,450.9,452.54,3984.0
2020-04-06 10:50:00,452.55,453.0,451.09,452.21,8498.0,452.55,453.0,451.09,452.21,8498.0
2020-04-06 10:55:00,451.76,452.68,450.21,450.57,4200.0,451.76,452.68,450.21,450.57,4200.0
2020-04-06 11:00:00,450.63,450.7,448.69,450.49,6152.0,450.63,450.7,448.69,450.49,6152.0
2020-04-06 11:05:00,450.47,450.9,448.54,449.02,7676.0,450.47,450.9,448.54,449.02,7676.0
2020-04-06 11:10:00,449.18,452.43,449.18,452.43,3601.0,449.18,452.43,449.18,452.43,3601.0
2020-04-06 11:15:00,452.43,452.54,451.47,452.25,5445.0,452.43,452.54,451.47,452.25,5445.0
2020-04-06 11:20:00,451.91,453.4,451.26,451.99,4599.0,451.91,453.4,451.26,451.99,4599.0
2020-04-06 11:25:00,452.42,454.32,451.9,454.25,3377.0,452.42,454.32,451.9,454.25,3377.0
2020-04-06 11:30:00,454.08,454.5,452.8,453.51,7247.0,454.08,454.5,452.8,453.51,7247.0
2020-04-06 11:35:00,453.59,453.81,452.65,453.24,6395.0,453.59,453.81,452.65,453.24,6395.0
2020-04-06 11:40:00,453.24,454.45,453.18,453.86,5785.0,453.24,454.45,453.18,453.86,5785.0
2020-04-06 11:45:00,453.7,454.77,453.24,454.43,10219.0,453.7,454.77,453.24,454.43,10219.0
2020-04-06 11:50:00,454.43,454.86,453.58,454.0,7097.0,454.43,454.86,453.58,454.0,7097.0
2020-04-06 11:55:00,454.1,454.52,453.5,453.5,6166.0,454.1,454.52,453.5,453.5,6166.0
2020-04-06 12:00:00,453.59,455.04,453.19,454.74,6518.0,453.59,455.04,453.19,454.74,6518.0
2020-04-06 12:05:00,455.06,458.0,454.99,457.97,15953.0,455.06,458.0,454.99,457.97,15953.0
2020-04-06 12:10:00,457.7,459.0,457.49,459.0,8434.0,457.7,459.0,457.49,459.0,8434.0
2020-04-06 12:15:00,459.85,459.86,457.24,457.24,5324.0,459.85,459.86,457.24,457.24,5324.0
2020-04-06 12:20:00,457.14,459.4,457.13,458.94,6000.0,457.14,459.4,457.13,458.94,6000.0
2020-04-06 12:25:00,459.0,459.99,458.37,458.97,3953.0,459.0,459.99,458.37,458.97,3953.0
2020-04-06 12:30:00,459.88,460.42,459.13,460.23,6205.0,459.88,460.42,459.13,460.23,6205.0
2020-04-06 12:35:00,460.23,460.35,459.59,460.25,4300.0,460.23,460.35,459.59,460.25,4300.0
2020-04-06 12:40:00,459.9,460.29,459.34,459.69,4121.0,459.9,460.29,459.34,459.69,4121.0
2020-04-06 12:45:00,459.51,460.2,459.42,460.05,9062.0,459.51,460.2,459.42,460.05,9062.0
2020-04-06 12:50:00,459.85,460.5,459.12,460.5,2393.0,459.85,460.5,459.12,460.5,2393.0
2020-04-06 12:55:00,460.49,461.2,460.22,460.95,3150.0,460.49,461.2,460.22,460.95,3150.0
2020-04-06 13:00:00,461.15,462.27,460.72,461.58,11444.0,461.15,462.27,460.72,461.58,11444.0
2020-04-06 13:05:00,461.8,461.97,461.23,461.4,2700.0,461.8,461.97,461.23,461.4,2700.0
2020-04-06 13:10:00,461.62,462.04,460.45,460.45,5057.0,461.62,462.04,460.45,460.45,5057.0
2020-04-06 13:15:00,461.0,461.23,460.15,460.71,2550.0,461.0,461.23,460.15,460.71,2550.0
2020-04-06 13:20:00,460.78,461.53,460.52,461.23,3906.0,460.78,461.53,460.52,461.23,3906.0
2020-04-06 13:25:00,461.28,462.0,460.96,460.97,7162.0,461.28,462.0,460.96,460.97,7162.0
2020-04-06 13:30:00,461.23,461.71,460.72,461.67,3888.0,461.23,461.71,460.72,461.67,3888.0
2020-04-06 13:35:00,461.93,462.88,461.74,462.8,6712.0,461.93,462.88,461.74,462.8,6712.0
2020-04-06 13:40:00,462.83,462.92,461.98,462.31,9002.0,462.83,462.92,461.98,462.31,9002.0
2020-04-06 13:45:00,462.28,462.31,461.45,462.31,3965.0,462.28,462.31,461.45,462.31,3965.0
2020-04-06 13:50:00,462.05,463.28,462.05,462.74,6189.0,462.05,463.28,462.05,462.74,6189.0
2020-04-06 13:55:00,462.77,463.71,462.49,463.43,10643.0,462.77,463.71,462.49,463.43,10643.0
2020-04-06 14:00:00,463.61,464.0,463.16,463.75,9645.0,463.61,464.0,463.16,463.75,9645.0
2020-04-06 14:05:00,463.95,464.15,462.33,462.4,5108.0,463.95,464.15,462.33,462.4,5108.0
2020-04-06 14:10:00,462.32,462.35,460.64,460.64,6800.0,462.32,462.35,460.64,460.64,6800.0
2020-04-06 14:15:00,460.53,461.52,460.52,461.36,3800.0,460.53,461.52,460.52,461.36,3800.0
2020-04-06 14:20:00,461.5,461.96,460.72,461.25,6569.0,461.5,461.96,460.72,461.25,6569.0
2020-04-06 14:25:00,461.24,461.83,461.21,461.83,5553.0,461.24,461.83,461.21,461.83,5553.0
2020-04-06 14:30:00,462.16,462.89,460.9,460.97,5710.0,462.16,462.89,460.9,460.97,5710.0
2020-04-06 14:35:00,461.4,463.09,461.39,462.66,5882.0,461.4,463.09,461.39,462.66,5882.0
2020-04-06 14:40:00,462.64,462.68,461.92,461.92,4202.0,462.64,462.68,461.92,461.92,4202.0
2020-04-06 14:45:00,462.31,463.41,462.15,463.18,4895.0,462.31,463.41,462.15,463.18,4895.0
2020-04-06 14:50:00,463.41,463.72,462.51,463.16,4892.0,463.41,463.72,462.51,463.16,4892.0
2020-04-06 14:55:00,463.16,464.25,463.15,463.74,6284.0,463.16,464.25,463.15,463.74,6284.0
2020-04-06 15:00:00,463.29,463.92,462.47,463.8,5256.0,463.29,463.92,462.47,463.8,5256.0
2020-04-06 15:05:00,463.8,464.5,463.54,463.94,9150.0,463.8,464.5,463.54,463.94,9150.0
2020-04-06 15:10:00,464.15,464.29,463.24,463.68,5683.0,464.15,464.29,463.24,463.68,5683.0
2020-04-06 15:15:00,463.8,464.12,461.49,461.64,8932.0,463.8,464.12,461.49,461.64,8932.0
2020-04-06 15:20:00,461.52,462.42,461.07,462.07,10258.0,461.52,462.42,461.07,462.07,10258.0
2020-04-06 15:25:00,462.2,462.29,461.43,461.74,12048.0,462.2,462.29,461.43,461.74,12048.0
2020-04-06 15:30:00,461.77,462.26,460.91,461.13,16996.0,461.77,462.26,460.91,461.13,16996.0
2020-04-06 15:35:00,461.13,461.98,460.6,460.6,16709.0,461.13,461.98,460.6,460.6,16709.0
2020-04-06 15:40:00,460.86,461.84,459.61,459.8,26181.0,460.86,461.84,459.61,459.8,26181.0
2020-04-06 15:45:00,459.81,460.4,456.57,457.09,35272.0,459.81,460.4,456.57,457.09,35272.0
2020-04-06 15:50:00,457.14,461.4,456.91,461.4,69915.0,457.14,461.4,456.91,461.4,69915.0
2020-04-06 15:55:00,461.13,461.5,458.76,459.55,126976.0,461.13,461.5,458.76,459.55,126976.0
2020-04-07 09:30:00,472.83,473.77,465.02,470.49,41807.0,472.83,473.77,465.02,470.49,41807.0
2020-04-07 09:35:00,470.5,472.8,469.41,470.0,18137.0,470.5,472.8,469.41,470.0,18137.0
2020-04-07 09:40:00,469.84,471.0,469.4,470.33,21363.0,469.84,471.0,469.4,470.33,21363.0
2020-04-07 09:45:00,470.52,471.83,469.91,470.59,9602.0,470.52,471.83,469.91,470.59,9602.0
2020-04-07 09:50:00,471.29,473.96,470.01,473.53,9900.0,471.29,473.96,470.01,473.53,9900.0
2020-04-07 09:55:00,473.55,475.15,471.32,473.11,16979.0,473.55,475.15,471.32,473.11,16979.0
2020-04-07 10:00:00,472.81,472.81,469.4,469.4,3759.0,472.81,472.81,469.4,469.4,3759.0
2020-04-07 10:05:00,469.65,470.64,467.82,467.9,14325.0,469.65,470.64,467.82,467.9,14325.0
2020-04-07 10:10:00,468.38,468.38,465.01,465.17,17400.0,468.38,468.38,465.01,465.17,17400.0
2020-04-07 10:15:00,464.9,468.15,464.9,467.34,11450.0,464.9,468.15,464.9,467.34,11450.0
2020-04-07 10:20:00,467.34,469.28,467.29,468.57,9552.0,467.34,469.28,467.29,468.57,9552.0
2020-04-07 10:25:00,468.33,469.79,467.98,469.34,5614.0,468.33,469.79,467.98,469.34,5614.0
2020-04-07 10:30:00,470.03,471.63,469.43,469.91,22206.0,470.03,471.63,469.43,469.91,22206.0
2020-04-07 10:35:00,469.69,470.45,468.3,469.87,4904.0,469.69,470.45,468.3,469.87,4904.0
2020-04-07 10:40:00,469.38,470.12,466.41,466.41,10844.0,469.38,470.12,466.41,466.41,10844.0
2020-04-07 10:45:00,467.2,467.2,462.54,463.35,12882.0,467.2,467.2,462.54,463.35,12882.0
2020-04-07 10:50:00,463.01,464.71,462.26,462.62,11799.0,463.01,464.71,462.26,462.62,11799.0
2020-04-07 10:55:00,463.59,464.26,462.05,462.95,10841.0,463.59,464.26,462.05,462.95,10841.0
2020-04-07 11:00:00,463.34,463.57,460.1,461.98,11446.0,463.34,463.57,460.1,461.98,11446.0
2020-04-07 11:05:00,461.71,465.78,461.71,464.46,9585.0,461.71,465.78,461.71,464.46,9585.0
2020-04-07 11:10:00,463.91,464.17,462.86,463.58,7004.0,463.91,464.17,462.86,463.58,7004.0
2020-04-07 11:15:00,464.1,464.78,463.08,463.68,8169.0,464.1,464.78,463.08,463.68,8169.0
2020-04-07 11:20:00,463.69,463.89,461.87,462.81,13803.0,463.69,463.89,461.87,462.81,13803.0
2020-04-07 11:25:00,462.79,464.32,461.69,463.63,9959.0,462.79,464.32,461.69,463.63,9959.0
2020-04-07 11:30:00,463.64,464.0,462.37,462.61,16243.0,463.64,464.0,462.37,462.61,16243.0
2020-04-07 11:35:00,463.16,464.9,462.75,464.85,8405.0,463.16,464.9,462.75,464.85,8405.0
2020-04-07 11:40:00,465.4,465.4,463.71,464.33,23274.0,465.4,465.4,463.71,464.33,23274.0
2020-04-07 11:45:00,464.51,465.44,463.72,464.97,13381.0,464.51,465.44,463.72,464.97,13381.0
2020-04-07 11:50:00,465.28,465.63,463.76,464.07,6000.0,465.28,465.63,463.76,464.07,6000.0
2020-04-07 11:55:00,464.04,465.07,463.01,463.93,9948.0,464.04,465.07,463.01,463.93,9948.0
2020-04-07 12:00:00,463.67,466.19,463.14,466.06,16564.0,463.67,466.19,463.14,466.06,16564.0
2020-04-07 12:05:00,467.15,468.43,466.9,467.11,10801.0,467.15,468.43,466.9,467.11,10801.0
2020-04-07 12:10:00,467.36,468.09,466.53,467.19,9263.0,467.36,468.09,466.53,467.19,9263.0
2020-04-07 12:15:00,467.19,467.36,465.57,465.57,9375.0,467.19,467.36,465.57,465.57,9375.0
2020-04-07 12:20:00,465.49,466.71,465.02,465.02,5758.0,465.49,466.71,465.02,465.02,5758.0
2020-04-07 12:25:00,465.05,465.81,464.91,465.51,4883.0,465.05,465.81,464.91,465.51,4883.0
2020-04-07 12:30:00,465.6,465.6,463.9,463.9,6539.0,465.6,465.6,463.9,463.9,6539.0
2020-04-07 12:35:00,464.32,465.88,463.95,464.11,5484.0,464.32,465.88,463.95,464.11,5484.0
2020-04-07 12:40:00,464.65,465.95,463.99,464.04,6200.0,464.65,465.95,463.99,464.04,6200.0
2020-04-07 12:45:00,465.0,465.83,464.65,465.14,5766.0,465.0,465.83,464.65,465.14,5766.0
2020-04-07 12:50:00,465.6,465.6,463.52,464.18,4300.0,465.6,465.6,463.52,464.18,4300.0
2020-04-07 12:55:00,464.72,465.21,463.75,463.76,5121.0,464.72,465.21,463.75,463.76,5121.0
2020-04-07 13:00:00,464.6,465.2,463.73,464.43,7733.0,464.6,465.2,463.73,464.43,7733.0
2020-04-07 13:05:00,464.28,465.19,462.98,463.02,7704.0,464.28,465.19,462.98,463.02,7704.0
2020-04-07 13:10:00,463.4,463.61,462.73,462.98,8971.0,463.4,463.61,462.73,462.98,8971.0
2020-04-07 13:15:00,462.97,463.02,460.46,460.93,10304.0,462.97,463.02,460.46,460.93,10304.0
2020-04-07 13:20:00,460.75,461.96,460.75,461.76,6075.0,460.75,461.96,460.75,461.76,6075.0
2020-04-07 13:25:00,461.59,461.76,460.6,460.87,9890.0,461.59,461.76,460.6,460.87,9890.0
2020-04-07 13:30:00,461.01,461.17,460.41,460.72,15505.0,461.01,461.17,460.41,460.72,15505.0
2020-04-07 13:35:00,460.54,460.54,458.8,458.8,10650.0,460.54,460.54,458.8,458.8,10650.0
2020-04-07 13:40:00,459.28,459.61,458.45,458.46,19246.0,459.28,459.61,458.45,458.46,19246.0
2020-04-07 13:45:00,458.46,459.65,458.13,459.65,18431.0,458.46,459.65,458.13,459.65,18431.0
2020-04-07 13:50:00,458.99,459.41,457.68,458.2,7672.0,458.99,459.41,457.68,458.2,7672.0
2020-04-07 13:55:00,458.34,458.72,457.45,458.36,6455.0,458.34,458.72,457.45,458.36,6455.0
2020-04-07 14:00:00,458.67,459.26,457.93,458.34,5647.0,458.67,459.26,457.93,458.34,5647.0
2020-04-07 14:05:00,458.3,458.92,455.83,457.17,10045.0,458.3,458.92,455.83,457.17,10045.0
2020-04-07 14:10:00,457.21,457.6,456.64,457.44,3841.0,457.21,457.6,456.64,457.44,3841.0
2020-04-07 14:15:00,457.46,457.72,456.25,456.28,5410.0,457.46,457.72,456.25,456.28,5410.0
2020-04-07 14:20:00,457.26,457.27,455.7,455.7,5795.0,457.26,457.27,455.7,455.7,5795.0
2020-04-07 14:25:00,456.15,457.62,455.89,456.25,6600.0,456.15,457.62,455.89,456.25,6600.0
2020-04-07 14:30:00,456.25,457.3,455.84,456.67,18056.0,456.25,457.3,455.84,456.67,18056.0
2020-04-07 14:35:00,456.8,456.8,455.54,455.99,8431.0,456.8,456.8,455.54,455.99,8431.0
2020-04-07 14:40:00,456.37,456.5,453.61,453.68,10494.0,456.37,456.5,453.61,453.68,10494.0
2020-04-07 14:45:00,454.49,455.65,454.48,455.19,7417.0,454.49,455.65,454.48,455.19,7417.0
2020-04-07 14:50:00,455.04,455.37,452.6,453.49,5090.0,455.04,455.37,452.6,453.49,5090.0
2020-04-07 14:55:00,453.17,454.03,452.63,452.82,4261.0,453.17,454.03,452.63,452.82,4261.0
2020-04-07 15:00:00,452.68,454.23,452.68,453.4,14839.0,452.68,454.23,452.68,453.4,14839.0
2020-04-07 15:05:00,453.19,455.14,452.61,455.14,15887.0,453.19,455.14,452.61,455.14,15887.0
2020-04-07 15:10:00,455.27,456.93,454.77,455.51,9537.0,455.27,456.93,454.77,455.51,9537.0
2020-04-07 15:15:00,455.58,455.86,452.75,453.68,6535.0,455.58,455.86,452.75,453.68,6535.0
2020-04-07 15:20:00,453.75,453.83,449.83,450.0,9275.0,453.75,453.83,449.83,450.0,9275.0
2020-04-07 15:25:00,450.09,453.14,450.09,451.88,19127.0,450.09,453.14,450.09,451.88,19127.0
2020-04-07 15:30:00,451.69,455.07,451.15,454.19,12120.0,451.69,455.07,451.15,454.19,12120.0
2020-04-07 15:35:00,453.87,456.32,453.06,456.32,12354.0,453.87,456.32,453.06,456.32,12354.0
2020-04-07 15:40:00,455.95,457.1,454.89,455.26,12115.0,455.95,457.1,454.89,455.26,12115.0
2020-04-07 15:45:00,455.31,458.0,455.2,458.0,14827.0,455.31,458.0,455.2,458.0,14827.0
2020-04-07 15:50:00,457.07,457.81,450.0,452.61,44674.0,457.07,457.81,450.0,452.61,44674.0
2020-04-07 15:55:00,452.77,454.03,450.8,451.5,45221.0,452.77,454.03,450.8,451.5,45221.0
2020-04-08 09:30:00,454.25,461.62,454.25,456.13,11447.0,454.25,461.62,454.25,456.13,11447.0
2020-04-08 09:35:00,454.87,458.24,452.01,455.12,3528.0,454.87,458.24,452.01,455.12,3528.0
2020-04-08 09:40:00,455.0,456.19,455.0,455.12,2653.0,455.0,456.19,455.0,455.12,2653.0
2020-04-08 09:45:00,456.0,456.11,453.24,454.03,6060.0,456.0,456.11,453.24,454.03,6060.0
2020-04-08 09:50:00,454.17,455.84,453.69,453.69,4216.0,454.17,455.84,453.69,453.69,4216.0
2020-04-08 09:55:00,453.87,454.4,452.97,453.03,1300.0,453.87,454.4,452.97,453.03,1300.0
2020-04-08 10:00:00,454.65,455.8,452.44,452.85,4063.0,454.65,455.8,452.44,452.85,4063.0
2020-04-08 10:05:00,453.48,453.48,450.97,450.97,1600.0,453.48,453.48,450.97,450.97,1600.0
2020-04-08 10:10:00,452.1,454.4,452.1,454.4,1000.0,452.1,454.4,452.1,454.4,1000.0
2020-04-08 10:15:00,455.12,455.12,452.24,453.24,3811.0,455.12,455.12,452.24,453.24,3811.0
2020-04-08 10:20:00,453.52,454.79,452.66,453.6,2873.0,453.52,454.79,452.66,453.6,2873.0
2020-04-08 10:25:00,452.91,454.84,452.85,453.72,2921.0,452.91,454.84,452.85,453.72,2921.0
2020-04-08 10:30:00,454.03,454.46,453.24,453.53,4283.0,454.03,454.46,453.24,453.53,4283.0
2020-04-08 10:35:00,453.42,454.5,452.66,453.17,7594.0,453.42,454.5,452.66,453.17,7594.0
2020-04-08 10:40:00,453.22,453.39,451.7,452.62,4379.0,453.22,453.39,451.7,452.62,4379.0
2020-04-08 10:45:00,452.91,454.37,452.83,453.81,6561.0,452.91,454.37,452.83,453.81,6561.0
2020-04-08 10:50:00,454.25,455.8,454.25,455.47,2600.0,454.25,455.8,454.25,455.47,2600.0
2020-04-08 10:55:00,454.71,456.56,454.62,456.55,3800.0,454.71,456.56,454.62,456.55,3800.0
2020-04-08 11:00:00,456.91,458.33,456.23,456.33,3700.0,456.91,458.33,456.23,456.33,3700.0
2020-04-08 11:05:00,455.93,457.22,455.85,456.84,6200.0,455.93,457.22,455.85,456.84,6200.0
2020-04-08 11:10:00,457.53,459.45,456.98,459.09,3800.0,457.53,459.45,456.98,459.09,3800.0
2020-04-08 11:15:00,458.86,460.12,458.05,459.49,8013.0,458.86,460.12,458.05,459.49,8013.0
2020-04-08 11:20:00,459.18,460.26,457.89,458.3,6658.0,459.18,460.26,457.89,458.3,6658.0
2020-04-08 11:25:00,458.53,460.3,458.45,459.93,2900.0,458.53,460.3,458.45,459.93,2900.0
2020-04-08 11:30:00,460.05,460.38,459.74,460.25,2310.0,460.05,460.38,459.74,460.25,2310.0
2020-04-08 11:35:00,459.96,461.36,459.8,459.86,8571.0,459.96,461.36,459.8,459.86,8571.0
2020-04-08 11:40:00,460.64,460.88,458.95,459.06,12791.0,460.64,460.88,458.95,459.06,12791.0
2020-04-08 11:45:00,459.02,459.08,457.67,458.17,3920.0,459.02,459.08,457.67,458.17,3920.0
2020-04-08 11:50:00,459.02,459.02,457.59,457.72,11361.0,459.02,459.02,457.59,457.72,11361.0
2020-04-08 11:55:00,457.64,457.64,456.41,456.46,4123.0,457.64,457.64,456.41,456.46,4123.0
2020-04-08 12:00:00,456.63,457.66,456.63,457.62,6224.0,456.63,457.66,456.63,457.62,6224.0
2020-04-08 12:05:00,457.05,458.72,457.04,458.66,1843.0,457.05,458.72,457.04,458.66,1843.0
2020-04-08 12:10:00,458.82,458.82,457.56,458.28,2490.0,458.82,458.82,457.56,458.28,2490.0
2020-04-08 12:15:00,458.32,459.86,458.17,459.13,1700.0,458.32,459.86,458.17,459.13,1700.0
2020-04-08 12:20:00,459.26,459.86,458.74,459.63,1100.0,459.26,459.86,458.74,459.63,1100.0
2020-04-08 12:25:00,459.59,459.6,458.28,458.28,4600.0,459.59,459.6,458.28,458.28,4600.0
2020-04-08 12:30:00,458.61,458.82,458.37,458.81,1883.0,458.61,458.82,458.37,458.81,1883.0
2020-04-08 12:35:00,459.06,460.62,458.12,460.3,4753.0,459.06,460.62,458.12,460.3,4753.0
2020-04-08 12:40:00,460.56,461.38,460.34,461.17,3311.0,460.56,461.38,460.34,461.17,3311.0
2020-04-08 12:45:00,461.52,462.45,461.17,462.09,6896.0,461.52,462.45,461.17,462.09,6896.0
2020-04-08 12:50:00,461.7,462.25,460.55,461.61,2100.0,461.7,462.25,460.55,461.61,2100.0
2020-04-08 12:55:00,461.2,461.31,460.75,460.83,2439.0,461.2,461.31,460.75,460.83,2439.0
2020-04-08 13:00:00,461.35,461.36,459.96,460.24,6471.0,461.35,461.36,459.96,460.24,6471.0
2020-04-08 13:05:00,460.02,460.53,459.76,459.95,2200.0,460.02,460.53,459.76,459.95,2200.0
2020-04-08 13:10:00,459.66,460.06,459.28,459.81,1900.0,459.66,460.06,459.28,459.81,1900.0
2020-04-08 13:15:00,459.79,460.8,459.78,460.05,3191.0,459.79,460.8,459.78,460.05,3191.0
2020-04-08 13:20:00,460.43,461.23,460.26,461.23,3312.0,460.43,461.23,460.26,461.23,3312.0
2020-04-08 13:25:00,461.39,461.39,459.85,459.9,5644.0,461.39,461.39,459.85,459.9,5644.0
2020-04-08 13:30:00,460.03,460.28,458.5,458.86,4775.0,460.03,460.28,458.5,458.86,4775.0
2020-04-08 13:35:00,458.54,458.54,457.7,458.01,8488.0,458.54,458.54,457.7,458.01,8488.0
2020-04-08 13:40:00,458.25,458.66,457.18,457.18,4421.0,458.25,458.66,457.18,457.18,4421.0
2020-04-08 13:45:00,457.54,457.59,456.15,456.15,4113.0,457.54,457.59,456.15,456.15,4113.0
2020-04-08 13:50:00,456.58,457.38,456.45,457.1,4146.0,456.58,457.38,456.45,457.1,4146.0
2020-04-08 13:55:00,456.85,457.19,456.28,456.81,3567.0,456.85,457.19,456.28,456.81,3567.0
2020-04-08 14:00:00,456.79,457.56,456.55,457.56,2646.0,456.79,457.56,456.55,457.56,2646.0
2020-04-08 14:05:00,457.56,457.97,456.94,457.87,4318.0,457.56,457.97,456.94,457.87,4318.0
2020-04-08 14:10:00,458.14,458.6,457.96,458.11,6447.0,458.14,458.6,457.96,458.11,6447.0
2020-04-08 14:15:00,458.34,460.29,458.33,459.6,5014.0,458.34,460.29,458.33,459.6,5014.0
2020-04-08 14:20:00,460.0,460.8,459.26,460.8,3499.0,460.0,460.8,459.26,460.8,3499.0
2020-04-08 14:25:00,461.59,461.59,460.86,461.24,2713.0,461.59,461.59,460.86,461.24,2713.0
2020-04-08 14:30:00,461.31,462.9,461.31,461.9,6612.0,461.31,462.9,461.31,461.9,6612.0
2020-04-08 14:35:00,461.78,462.41,461.24,461.92,3162.0,461.78,462.41,461.24,461.92,3162.0
2020-04-08 14:40:00,461.96,462.77,461.27,461.72,8148.0,461.96,462.77,461.27,461.72,8148.0
2020-04-08 14:45:00,461.97,462.92,460.43,460.43,5724.0,461.97,462.92,460.43,460.43,5724.0
2020-04-08 14:50:00,460.86,461.84,460.65,461.8,4006.0,460.86,461.84,460.65,461.8,4006.0
2020-04-08 14:55:00,461.91,462.66,461.16,462.28,4200.0,461.91,462.66,461.16,462.28,4200.0
2020-04-08 15:00:00,462.52,464.14,461.75,464.14,3797.0,462.52,464.14,461.75,464.14,3797.0
2020-04-08 15:05:00,464.14,464.88,463.73,464.67,4945.0,464.14,464.88,463.73,464.67,4945.0
2020-04-08 15:10:00,464.72,465.06,462.35,462.69,11710.0,464.72,465.06,462.35,462.69,11710.0
2020-04-08 15:15:00,462.7,463.4,461.72,463.24,8790.0,462.7,463.4,461.72,463.24,8790.0
2020-04-08 15:20:00,463.48,463.64,462.24,463.19,4131.0,463.48,463.64,462.24,463.19,4131.0
2020-04-08 15:25:00,463.01,464.69,463.01,464.09,6357.0,463.01,464.69,463.01,464.09,6357.0
2020-04-08 15:30:00,464.16,465.13,462.9,463.05,17309.0,464.16,465.13,462.9,463.05,17309.0
2020-04-08 15:35:00,462.94,463.05,461.01,462.68,14310.0,462.94,463.05,461.01,462.68,14310.0
2020-04-08 15:40:00,462.9,463.53,461.63,463.21,9701.0,462.9,463.53,461.63,463.21,9701.0
2020-04-08 15:45:00,462.69,463.76,462.62,463.47,15858.0,462.69,463.76,462.62,463.47,15858.0
2020-04-08 15:50:00,463.41,466.14,463.41,464.31,63674.0,463.41,466.14,463.41,464.31,63674.0
2020-04-08 15:55:00,464.68,464.68,462.3,463.4,58895.0,464.68,464.68,462.3,463.4,58895.0
2020-04-09 09:30:00,467.97,476.15,465.65,466.93,26217.0,467.97,476.15,465.65,466.93,26217.0
2020-04-09 09:35:00,466.47,468.74,465.76,467.33,10721.0,466.47,468.74,465.76,467.33,10721.0
2020-04-09 09:40:00,467.34,468.07,466.0,466.13,11619.0,467.34,468.07,466.0,466.13,11619.0
2020-04-09 09:45:00,466.0,467.55,465.28,466.76,15662.0,466.0,467.55,465.28,466.76,15662.0
2020-04-09 09:50:00,466.36,466.36,463.54,465.0,19604.0,466.36,466.36,463.54,465.0,19604.0
2020-04-09 09:55:00,465.19,466.82,464.56,465.65,45033.0,465.19,466.82,464.56,465.65,45033.0
2020-04-09 10:00:00,465.65,467.35,464.09,464.91,38380.0,465.65,467.35,464.09,464.91,38380.0
2020-04-09 10:05:00,464.86,465.67,463.69,464.45,11370.0,464.86,465.67,463.69,464.45,11370.0
2020-04-09 10:10:00,464.49,465.76,464.38,465.03,11386.0,464.49,465.76,464.38,465.03,11386.0
2020-04-09 10:15:00,465.53,465.53,463.68,463.76,6604.0,465.53,465.53,463.68,463.76,6604.0
2020-04-09 10:20:00,464.35,464.64,462.26,463.48,6190.0,464.35,464.64,462.26,463.48,6190.0
2020-04-09 10:25:00,463.8,465.89,463.56,464.43,6831.0,463.8,465.89,463.56,464.43,6831.0
2020-04-09 10:30:00,464.43,465.5,462.17,463.13,30701.0,464.43,465.5,462.17,463.13,30701.0
2020-04-09 10:35:00,463.06,463.38,461.6,462.22,10056.0,463.06,463.38,461.6,462.22,10056.0
2020-04-09 10:40:00,462.84,463.33,461.58,462.61,7564.0,462.84,463.33,461.58,462.61,7564.0
2020-04-09 10:45:00,462.73,464.11,462.59,463.55,7685.0,462.73,464.11,462.59,463.55,7685.0
2020-04-09 10:50:00,464.14,464.73,462.17,462.56,3975.0,464.14,464.73,462.17,462.56,3975.0
2020-04-09 10:55:00,463.42,464.45,462.59,463.02,3100.0,463.42,464.45,462.59,463.02,3100.0
2020-04-09 11:00:00,463.02,463.02,460.42,460.43,3974.0,463.02,463.02,460.42,460.43,3974.0
2020-04-09 11:05:00,461.23,461.28,459.4,459.82,9300.0,461.23,461.28,459.4,459.82,9300.0
2020-04-09 11:10:00,460.37,460.37,456.57,457.13,24976.0,460.37,460.37,456.57,457.13,24976.0
2020-04-09 11:15:00,457.12,458.08,456.19,458.08,13355.0,457.12,458.08,456.19,458.08,13355.0
2020-04-09 11:20:00,458.49,459.89,457.62,458.38,9500.0,458.49,459.89,457.62,458.38,9500.0
2020-04-09 11:25:00,458.41,460.49,458.39,460.27,5500.0,458.41,460.49,458.39,460.27,5500.0
2020-04-09 11:30:00,460.23,461.61,459.98,461.29,4800.0,460.23,461.61,459.98,461.29,4800.0
2020-04-09 11:35:00,461.84,463.44,460.75,463.29,4302.0,461.84,463.44,460.75,463.29,4302.0
2020-04-09 11:40:00,463.0,463.34,462.04,462.96,4463.0,463.0,463.34,462.04,462.96,4463.0
2020-04-09 11:45:00,463.12,463.97,462.58,463.42,3869.0,463.12,463.97,462.58,463.42,3869.0
2020-04-09 11:50:00,463.88,463.88,462.44,462.98,4150.0,463.88,463.88,462.44,462.98,4150.0
2020-04-09 11:55:00,462.82,465.08,462.82,465.08,3627.0,462.82,465.08,462.82,465.08,3627.0
2020-04-09 12:00:00,464.99,465.39,464.42,465.12,6792.0,464.99,465.39,464.42,465.12,6792.0
2020-04-09 12:05:00,465.06,465.41,463.72,464.0,15286.0,465.06,465.41,463.72,464.0,15286.0
2020-04-09 12:10:00,463.75,464.17,462.75,464.17,3800.0,463.75,464.17,462.75,464.17,3800.0
2020-04-09 12:15:00,464.3,465.15,463.95,464.7,7825.0,464.3,465.15,463.95,464.7,7825.0
2020-04-09 12:20:00,464.41,465.02,464.41,465.0,11616.0,464.41,465.02,464.41,465.0,11616.0
2020-04-09 12:25:00,464.71,464.88,463.87,464.31,7598.0,464.71,464.88,463.87,464.31,7598.0
2020-04-09 12:30:00,464.45,465.24,464.33,464.53,15180.0,464.45,465.24,464.33,464.53,15180.0
2020-04-09 12:35:00,464.49,465.23,463.21,465.23,15190.0,464.49,465.23,463.21,465.23,15190.0
2020-04-09 12:40:00,465.0,465.21,464.41,464.57,8339.0,465.0,465.21,464.41,464.57,8339.0
2020-04-09 12:45:00,464.74,465.3,464.36,464.77,11868.0,464.74,465.3,464.36,464.77,11868.0
2020-04-09 12:50:00,465.04,466.13,464.92,465.5,14407.0,465.04,466.13,464.92,465.5,14407.0
2020-04-09 12:55:00,465.14,465.86,464.66,465.39,11117.0,465.14,465.86,464.66,465.39,11117.0
2020-04-09 13:00:00,465.37,465.49,464.57,465.28,7710.0,465.37,465.49,464.57,465.28,7710.0
2020-04-09 13:05:00,465.44,465.78,464.54,465.11,9395.0,465.44,465.78,464.54,465.11,9395.0
2020-04-09 13:10:00,465.24,465.34,464.07,464.49,2998.0,465.24,465.34,464.07,464.49,2998.0
2020-04-09 13:15:00,464.66,465.37,464.15,465.13,5149.0,464.66,465.37,464.15,465.13,5149.0
2020-04-09 13:20:00,465.36,465.85,465.0,465.01,13325.0,465.36,465.85,465.0,465.01,13325.0
2020-04-09 13:25:00,465.11,465.84,464.91,465.23,13946.0,465.11,465.84,464.91,465.23,13946.0
2020-04-09 13:30:00,465.34,465.44,464.81,464.92,14249.0,465.34,465.44,464.81,464.92,14249.0
2020-04-09 13:35:00,464.92,465.35,464.33,464.73,4800.0,464.92,465.35,464.33,464.73,4800.0
2020-04-09 13:40:00,464.72,465.5,464.72,465.17,6800.0,464.72,465.5,464.72,465.17,6800.0
2020-04-09 13:45:00,465.44,465.44,464.57,464.92,6779.0,465.44,465.44,464.57,464.92,6779.0
2020-04-09 13:50:00,464.83,465.26,464.58,464.58,10585.0,464.83,465.26,464.58,464.58,10585.0
2020-04-09 13:55:00,464.85,465.31,464.61,465.07,16716.0,464.85,465.31,464.61,465.07,16716.0
2020-04-09 14:00:00,465.0,465.97,464.75,464.75,8300.0,465.0,465.97,464.75,464.75,8300.0
2020-04-09 14:05:00,464.33,465.0,463.79,464.46,7352.0,464.33,465.0,463.79,464.46,7352.0
2020-04-09 14:10:00,464.63,465.5,464.45,464.74,5010.0,464.63,465.5,464.45,464.74,5010.0
2020-04-09 14:15:00,464.54,465.04,463.96,464.46,9794.0,464.54,465.04,463.96,464.46,9794.0
2020-04-09 14:20:00,464.65,465.64,464.65,465.42,9665.0,464.65,465.64,464.65,465.42,9665.0
2020-04-09 14:25:00,465.22,465.83,464.97,465.35,12108.0,465.22,465.83,464.97,465.35,12108.0
2020-04-09 14:30:00,465.48,465.84,465.0,465.08,15555.0,465.48,465.84,465.0,465.08,15555.0
2020-04-09 14:35:00,465.06,465.56,465.06,465.47,5317.0,465.06,465.56,465.06,465.47,5317.0
2020-04-09 14:40:00,465.5,465.71,464.97,465.51,10340.0,465.5,465.71,464.97,465.51,10340.0
2020-04-09 14:45:00,465.59,465.6,464.15,464.3,6559.0,465.59,465.6,464.15,464.3,6559.0
2020-04-09 14:50:00,464.67,464.68,463.14,463.24,6312.0,464.67,464.68,463.14,463.24,6312.0
2020-04-09 14:55:00,463.52,464.3,463.23,464.3,3115.0,463.52,464.3,463.23,464.3,3115.0
2020-04-09 15:00:00,464.01,465.25,464.01,464.87,6969.0,464.01,465.25,464.01,464.87,6969.0
2020-04-09 15:05:00,464.79,465.3,464.21,464.24,10173.0,464.79,465.3,464.21,464.24,10173.0
2020-04-09 15:10:00,464.67,465.26,464.28,465.0,10690.0,464.67,465.26,464.28,465.0,10690.0
2020-04-09 15:15:00,465.15,465.6,464.31,464.68,14153.0,465.15,465.6,464.31,464.68,14153.0
2020-04-09 15:20:00,464.77,465.26,464.44,464.98,4328.0,464.77,465.26,464.44,464.98,4328.0
2020-04-09 15:25:00,464.99,465.72,464.75,465.39,13062.0,464.99,465.72,464.75,465.39,13062.0
2020-04-09 15:30:00,465.39,465.98,465.12,465.4,25096.0,465.39,465.98,465.12,465.4,25096.0
2020-04-09 15:35:00,465.39,466.15,464.61,465.45,12513.0,465.39,466.15,464.61,465.45,12513.0
2020-04-09 15:40:00,465.54,465.94,464.74,464.88,15315.0,465.54,465.94,464.74,464.88,15315.0
2020-04-09 15:45:00,464.94,465.18,463.94,464.02,26356.0,464.94,465.18,463.94,464.02,26356.0
2020-04-09 15:50:00,464.49,466.7,463.93,466.7,39321.0,464.49,466.7,463.93,466.7,39321.0
2020-04-09 15:55:00,466.54,466.86,465.44,466.64,33789.0,466.54,466.86,465.44,466.64,33789.0
2020-04-13 09:30:00,468.97,469.45,462.62,465.99,19115.0,468.97,469.45,462.62,465.99,19115.0
2020-04-13 09:35:00,464.82,469.53,463.21,465.14,5305.0,464.82,469.53,463.21,465.14,5305.0
2020-04-13 09:40:00,466.89,467.35,463.64,465.15,3886.0,466.89,467.35,463.64,465.15,3886.0
2020-04-13 09:45:00,463.67,465.48,462.16,464.09,8644.0,463.67,465.48,462.16,464.09,8644.0
2020-04-13 09:50:00,464.2,466.79,464.19,466.13,7331.0,464.2,466.79,464.19,466.13,7331.0
2020-04-13 09:55:00,466.0,467.55,465.62,466.73,9399.0,466.0,467.55,465.62,466.73,9399.0
2020-04-13 10:00:00,466.91,469.35,466.15,469.25,7177.0,466.91,469.35,466.15,469.25,7177.0
2020-04-13 10:05:00,469.98,471.57,469.69,470.69,9908.0,469.98,471.57,469.69,470.69,9908.0
2020-04-13 10:10:00,470.81,471.05,469.68,469.69,3667.0,470.81,471.05,469.68,469.69,3667.0
2020-04-13 10:15:00,468.96,469.24,467.1,468.01,4848.0,468.96,469.24,467.1,468.01,4848.0
2020-04-13 10:20:00,467.27,467.8,464.76,464.76,5762.0,467.27,467.8,464.76,464.76,5762.0
2020-04-13 10:25:00,464.75,466.11,464.69,465.97,2600.0,464.75,466.11,464.69,465.97,2600.0
2020-04-13 10:30:00,465.44,466.26,465.12,466.04,3107.0,465.44,466.26,465.12,466.04,3107.0
2020-04-13 10:35:00,465.87,466.19,464.57,465.11,4479.0,465.87,466.19,464.57,465.11,4479.0
2020-04-13 10:40:00,465.29,466.99,465.29,466.99,1500.0,465.29,466.99,465.29,466.99,1500.0
2020-04-13 10:45:00,467.05,467.35,466.63,467.05,2702.0,467.05,467.35,466.63,467.05,2702.0
2020-04-13 10:50:00,467.13,467.89,466.77,466.77,2140.0,467.13,467.89,466.77,466.77,2140.0
2020-04-13 10:55:00,466.73,467.11,466.36,466.7,4018.0,466.73,467.11,466.36,466.7,4018.0
2020-04-13 11:00:00,466.59,466.66,464.85,466.34,4750.0,466.59,466.66,464.85,466.34,4750.0
2020-04-13 11:05:00,466.98,467.31,464.43,464.43,3150.0,466.98,467.31,464.43,464.43,3150.0
2020-04-13 11:10:00,464.89,466.76,464.56,465.85,4210.0,464.89,466.76,464.56,465.85,4210.0
2020-04-13 11:15:00,465.73,465.78,464.6,465.12,7700.0,465.73,465.78,464.6,465.12,7700.0
2020-04-13 11:20:00,464.99,465.85,464.79,465.41,7025.0,464.99,465.85,464.79,465.41,7025.0
2020-04-13 11:25:00,465.4,466.23,465.38,466.17,4400.0,465.4,466.23,465.38,466.17,4400.0
2020-04-13 11:30:00,466.33,466.33,464.99,465.66,4604.0,466.33,466.33,464.99,465.66,4604.0
2020-04-13 11:35:00,465.39,465.6,464.81,464.91,5400.0,465.39,465.6,464.81,464.91,5400.0
2020-04-13 11:40:00,465.08,465.58,464.74,465.09,3900.0,465.08,465.58,464.74,465.09,3900.0
2020-04-13 11:45:00,465.11,466.07,464.74,466.07,9275.0,465.11,466.07,464.74,466.07,9275.0
2020-04-13 11:50:00,465.64,466.15,465.01,465.22,6741.0,465.64,466.15,465.01,465.22,6741.0
2020-04-13 11:55:00,464.87,465.28,464.61,464.93,2934.0,464.87,465.28,464.61,464.93,2934.0
2020-04-13 12:00:00,464.91,465.08,463.74,465.0,3848.0,464.91,465.08,463.74,465.0,3848.0
2020-04-13 12:05:00,465.65,465.9,465.59,465.9,2152.0,465.65,465.9,465.59,465.9,2152.0
2020-04-13 12:10:00,465.59,466.88,465.55,466.69,3150.0,465.59,466.88,465.55,466.69,3150.0
2020-04-13 12:15:00,467.21,467.38,466.86,467.07,1344.0,467.21,467.38,466.86,467.07,1344.0
2020-04-13 12:20:00,467.02,467.21,466.12,466.19,3810.0,467.02,467.21,466.12,466.19,3810.0
2020-04-13 12:25:00,466.17,466.71,465.92,466.09,2358.0,466.17,466.71,465.92,466.09,2358.0
2020-04-13 12:30:00,465.98,465.98,464.75,465.12,5146.0,465.98,465.98,464.75,465.12,5146.0
2020-04-13 12:35:00,464.96,464.96,462.98,463.8,4000.0,464.96,464.96,462.98,463.8,4000.0
2020-04-13 12:40:00,464.19,464.69,463.87,464.42,2218.0,464.19,464.69,463.87,464.42,2218.0
2020-04-13 12:45:00,464.02,464.45,463.63,464.33,5306.0,464.02,464.45,463.63,464.33,5306.0
2020-04-13 12:50:00,464.25,464.63,463.98,464.02,6747.0,464.25,464.63,463.98,464.02,6747.0
2020-04-13 12:55:00,463.8,464.74,463.33,464.0,7354.0,463.8,464.74,463.33,464.0,7354.0
2020-04-13 13:00:00,464.06,465.12,463.8,465.12,5304.0,464.06,465.12,463.8,465.12,5304.0
2020-04-13 13:05:00,465.0,466.24,465.0,466.24,2200.0,465.0,466.24,465.0,466.24,2200.0
2020-04-13 13:10:00,466.31,466.32,464.93,465.3,2946.0,466.31,466.32,464.93,465.3,2946.0
2020-04-13 13:15:00,465.37,466.7,465.23,466.3,2084.0,465.37,466.7,465.23,466.3,2084.0
2020-04-13 13:20:00,466.21,466.44,465.56,466.15,2420.0,466.21,466.44,465.56,466.15,2420.0
2020-04-13 13:25:00,466.19,466.82,465.85,466.78,3381.0,466.19,466.82,465.85,466.78,3381.0
2020-04-13 13:30:00,466.69,467.94,466.68,467.47,2876.0,466.69,467.94,466.68,467.47,2876.0
2020-04-13 13:35:00,467.7,469.13,467.58,468.87,4249.0,467.7,469.13,467.58,468.87,4249.0
2020-04-13 13:40:00,469.12,469.95,468.8,468.85,7563.0,469.12,469.95,468.8,468.85,7563.0
2020-04-13 13:45:00,469.0,469.1,468.23,468.75,3680.0,469.0,469.1,468.23,468.75,3680.0
2020-04-13 13:50:00,469.16,470.06,468.75,469.25,5900.0,469.16,470.06,468.75,469.25,5900.0
2020-04-13 13:55:00,469.88,469.92,468.66,468.84,6127.0,469.88,469.92,468.66,468.84,6127.0
2020-04-13 14:00:00,468.83,469.4,468.54,469.27,2800.0,468.83,469.4,468.54,469.27,2800.0
2020-04-13 14:05:00,469.24,470.12,468.8,468.8,8905.0,469.24,470.12,468.8,468.8,8905.0
2020-04-13 14:10:00,468.75,469.43,468.41,468.55,4949.0,468.75,469.43,468.41,468.55,4949.0
2020-04-13 14:15:00,468.53,470.59,468.52,470.52,6504.0,468.53,470.59,468.52,470.52,6504.0
2020-04-13 14:20:00,470.12,470.48,469.46,470.25,5454.0,470.12,470.48,469.46,470.25,5454.0
2020-04-13 14:25:00,470.15,470.79,469.95,470.58,9158.0,470.15,470.79,469.95,470.58,9158.0
2020-04-13 14:30:00,470.49,471.74,470.48,471.45,2850.0,470.49,471.74,470.48,471.45,2850.0
2020-04-13 14:35:00,471.5,471.87,470.99,471.31,6156.0,471.5,471.87,470.99,471.31,6156.0
2020-04-13 14:40:00,471.29,471.5,469.93,469.93,11479.0,471.29,471.5,469.93,469.93,11479.0
2020-04-13 14:45:00,469.94,470.95,469.26,470.5,9736.0,469.94,470.95,469.26,470.5,9736.0
2020-04-13 14:50:00,470.8,471.21,470.23,470.73,9262.0,470.8,471.21,470.23,470.73,9262.0
2020-04-13 14:55:00,471.23,471.9,470.82,471.29,5346.0,471.23,471.9,470.82,471.29,5346.0
2020-04-13 15:00:00,471.32,471.47,470.03,470.03,3861.0,471.32,471.47,470.03,470.03,3861.0
2020-04-13 15:05:00,470.32,471.29,469.75,470.03,6149.0,470.32,471.29,469.75,470.03,6149.0
2020-04-13 15:10:00,470.16,471.82,470.15,471.79,3737.0,470.16,471.82,470.15,471.79,3737.0
2020-04-13 15:15:00,471.57,471.97,470.8,471.14,10939.0,471.57,471.97,470.8,471.14,10939.0
2020-04-13 15:20:00,471.27,471.28,470.27,470.56,12141.0,471.27,471.28,470.27,470.56,12141.0
2020-04-13 15:25:00,470.55,470.8,469.72,470.64,10236.0,470.55,470.8,469.72,470.64,10236.0
2020-04-13 15:30:00,470.64,471.99,470.19,471.82,9335.0,470.64,471.99,470.19,471.82,9335.0
2020-04-13 15:35:00,471.65,472.71,471.12,472.5,7297.0,471.65,472.71,471.12,472.5,7297.0
2020-04-13 15:40:00,472.77,473.2,472.06,472.72,9296.0,472.77,473.2,472.06,472.72,9296.0
2020-04-13 15:45:00,472.73,472.87,471.63,472.23,9629.0,472.73,472.87,471.63,472.23,9629.0
2020-04-13 15:50:00,472.33,472.33,468.07,469.1,28829.0,472.33,472.33,468.07,469.1,28829.0
2020-04-13 15:55:00,468.79,470.14,467.81,469.73,27120.0,468.79,470.14,467.81,469.73,27120.0
2020-04-14 09:30:00,478.73,479.7,473.13,478.81,22598.0,478.73,479.7,473.13,478.81,22598.0
2020-04-14 09:35:00,479.18,482.89,477.96,480.99,15424.0,479.18,482.89,477.96,480.99,15424.0
2020-04-14 09:40:00,482.69,488.2,480.43,486.35,32361.0,482.69,488.2,480.43,486.35,32361.0
2020-04-14 09:45:00,485.56,489.56,485.56,487.99,23795.0,485.56,489.56,485.56,487.99,23795.0
2020-04-14 09:50:00,487.92,488.59,485.57,487.31,28430.0,487.92,488.59,485.57,487.31,28430.0
2020-04-14 09:55:00,487.64,487.7,486.18,486.43,20513.0,487.64,487.7,486.18,486.43,20513.0
2020-04-14 10:00:00,486.35,486.35,484.15,484.68,10312.0,486.35,486.35,484.15,484.68,10312.0
2020-04-14 10:05:00,484.54,485.28,482.36,483.17,22337.0,484.54,485.28,482.36,483.17,22337.0
2020-04-14 10:10:00,483.17,486.8,483.17,486.42,10884.0,483.17,486.8,483.17,486.42,10884.0
2020-04-14 10:15:00,486.37,490.0,486.36,489.2,11716.0,486.37,490.0,486.36,489.2,11716.0
2020-04-14 10:20:00,489.55,489.55,487.59,488.11,4200.0,489.55,489.55,487.59,488.11,4200.0
2020-04-14 10:25:00,487.74,487.74,486.11,486.71,11548.0,487.74,487.74,486.11,486.71,11548.0
2020-04-14 10:30:00,486.72,486.72,485.28,485.95,4710.0,486.72,486.72,485.28,485.95,4710.0
2020-04-14 10:35:00,485.64,486.89,485.31,486.23,6586.0,485.64,486.89,485.31,486.23,6586.0
2020-04-14 10:40:00,485.7,488.46,485.69,487.58,7471.0,485.7,488.46,485.69,487.58,7471.0
2020-04-14 10:45:00,487.6,488.65,486.83,487.69,6167.0,487.6,488.65,486.83,487.69,6167.0
2020-04-14 10:50:00,487.26,487.78,486.24,487.15,3869.0,487.26,487.78,486.24,487.15,3869.0
2020-04-14 10:55:00,486.78,487.27,485.89,486.04,4856.0,486.78,487.27,485.89,486.04,4856.0
2020-04-14 11:00:00,486.84,486.85,485.25,485.46,11852.0,486.84,486.85,485.25,485.46,11852.0
2020-04-14 11:05:00,484.87,485.9,484.76,484.99,14435.0,484.87,485.9,484.76,484.99,14435.0
2020-04-14 11:10:00,485.57,486.09,484.59,485.63,9885.0,485.57,486.09,484.59,485.63,9885.0
2020-04-14 11:15:00,485.76,485.76,484.23,485.22,5426.0,485.76,485.76,484.23,485.22,5426.0
2020-04-14 11:20:00,485.23,486.82,484.41,486.38,9245.0,485.23,486.82,484.41,486.38,9245.0
2020-04-14 11:25:00,485.86,486.64,485.41,485.6,8329.0,485.86,486.64,485.41,485.6,8329.0
2020-04-14 11:30:00,485.97,486.89,485.72,486.12,6028.0,485.97,486.89,485.72,486.12,6028.0
2020-04-14 11:35:00,486.1,486.21,484.94,485.51,4282.0,486.1,486.21,484.94,485.51,4282.0
2020-04-14 11:40:00,485.45,486.51,485.24,486.01,3118.0,485.45,486.51,485.24,486.01,3118.0
2020-04-14 11:45:00,485.76,486.15,485.0,485.31,5686.0,485.76,486.15,485.0,485.31,5686.0
2020-04-14 11:50:00,485.88,487.29,485.75,486.46,6053.0,485.88,487.29,485.75,486.46,6053.0
2020-04-14 11:55:00,486.46,486.8,485.52,486.18,6202.0,486.46,486.8,485.52,486.18,6202.0
2020-04-14 12:00:00,485.95,488.76,485.94,488.14,13499.0,485.95,488.76,485.94,488.14,13499.0
2020-04-14 12:05:00,487.69,488.52,487.43,488.07,7622.0,487.69,488.52,487.43,488.07,7622.0
2020-04-14 12:10:00,487.83,488.11,487.11,487.11,1711.0,487.83,488.11,487.11,487.11,1711.0
2020-04-14 12:15:00,486.77,489.4,486.57,488.37,8282.0,486.77,489.4,486.57,488.37,8282.0
2020-04-14 12:20:00,488.6,489.0,487.3,487.94,3312.0,488.6,489.0,487.3,487.94,3312.0
2020-04-14 12:25:00,487.94,489.17,487.92,488.49,12805.0,487.94,489.17,487.92,488.49,12805.0
2020-04-14 12:30:00,488.84,489.1,487.99,488.68,5849.0,488.84,489.1,487.99,488.68,5849.0
2020-04-14 12:35:00,488.64,488.64,487.43,487.51,4000.0,488.64,488.64,487.43,487.51,4000.0
2020-04-14 12:40:00,487.44,488.76,487.22,488.72,14026.0,487.44,488.76,487.22,488.72,14026.0
2020-04-14 12:45:00,488.54,489.4,488.02,489.26,7448.0,488.54,489.4,488.02,489.26,7448.0
2020-04-14 12:50:00,489.4,489.45,488.83,489.45,3103.0,489.4,489.45,488.83,489.45,3103.0
2020-04-14 12:55:00,489.5,489.8,489.35,489.35,3956.0,489.5,489.8,489.35,489.35,3956.0
2020-04-14 13:00:00,489.5,489.5,488.64,488.9,4597.0,489.5,489.5,488.64,488.9,4597.0
2020-04-14 13:05:00,488.86,489.36,488.85,489.36,2600.0,488.86,489.36,488.85,489.36,2600.0
2020-04-14 13:10:00,489.24,489.74,489.09,489.16,3500.0,489.24,489.74,489.09,489.16,3500.0
2020-04-14 13:15:00,488.81,488.85,488.36,488.81,1400.0,488.81,488.85,488.36,488.81,1400.0
2020-04-14 13:20:00,489.49,489.97,489.1,489.47,3056.0,489.49,489.97,489.1,489.47,3056.0
2020-04-14 13:25:00,489.91,490.42,489.41,489.55,4426.0,489.91,490.42,489.41,489.55,4426.0
2020-04-14 13:30:00,490.0,490.53,489.83,490.26,2300.0,490.0,490.53,489.83,490.26,2300.0
2020-04-14 13:35:00,490.26,491.27,489.96,490.65,8652.0,490.26,491.27,489.96,490.65,8652.0
2020-04-14 13:40:00,490.79,491.33,490.33,490.72,2554.0,490.79,491.33,490.33,490.72,2554.0
2020-04-14 13:45:00,490.75,490.99,490.52,490.96,4074.0,490.75,490.99,490.52,490.96,4074.0
2020-04-14 13:50:00,490.98,492.87,490.7,492.46,8600.0,490.98,492.87,490.7,492.46,8600.0
2020-04-14 13:55:00,492.21,493.11,491.88,493.11,4707.0,492.21,493.11,491.88,493.11,4707.0
2020-04-14 14:00:00,493.21,493.54,492.81,493.45,3412.0,493.21,493.54,492.81,493.45,3412.0
2020-04-14 14:05:00,493.66,494.1,493.15,493.15,3908.0,493.66,494.1,493.15,493.15,3908.0
2020-04-14 14:10:00,493.99,495.54,493.82,494.75,1800.0,493.99,495.54,493.82,494.75,1800.0
2020-04-14 14:15:00,494.79,495.77,494.44,495.13,4751.0,494.79,495.77,494.44,495.13,4751.0
2020-04-14 14:20:00,495.13,495.92,494.61,494.61,8000.0,495.13,495.92,494.61,494.61,8000.0
2020-04-14 14:25:00,494.32,494.43,493.36,493.36,2018.0,494.32,494.43,493.36,493.36,2018.0
2020-04-14 14:30:00,493.63,494.0,493.05,493.63,4807.0,493.63,494.0,493.05,493.63,4807.0
2020-04-14 14:35:00,493.99,494.25,492.72,493.22,6938.0,493.99,494.25,492.72,493.22,6938.0
2020-04-14 14:40:00,493.46,494.18,492.41,492.42,5810.0,493.46,494.18,492.41,492.42,5810.0
2020-04-14 14:45:00,493.0,493.0,492.19,492.48,5500.0,493.0,493.0,492.19,492.48,5500.0
2020-04-14 14:50:00,492.69,493.24,491.57,492.4,7562.0,492.69,493.24,491.57,492.4,7562.0
2020-04-14 14:55:00,492.74,493.42,492.14,492.16,8605.0,492.74,493.42,492.14,492.16,8605.0
2020-04-14 15:00:00,492.47,492.47,491.42,491.57,4200.0,492.47,492.47,491.42,491.57,4200.0
2020-04-14 15:05:00,491.79,493.18,491.78,492.95,8203.0,491.79,493.18,491.78,492.95,8203.0
2020-04-14 15:10:00,492.58,493.31,492.24,493.1,4425.0,492.58,493.31,492.24,493.1,4425.0
2020-04-14 15:15:00,493.1,493.12,492.19,492.53,12327.0,493.1,493.12,492.19,492.53,12327.0
2020-04-14 15:20:00,492.52,492.52,491.1,491.68,6892.0,492.52,492.52,491.1,491.68,6892.0
2020-04-14 15:25:00,492.03,492.16,491.37,491.65,10528.0,492.03,492.16,491.37,491.65,10528.0
2020-04-14 15:30:00,491.79,492.03,491.09,491.09,13060.0,491.79,492.03,491.09,491.09,13060.0
2020-04-14 15:35:00,490.97,491.38,490.37,490.68,16632.0,490.97,491.38,490.37,490.68,16632.0
2020-04-14 15:40:00,490.73,491.41,490.46,490.55,16822.0,490.73,491.41,490.46,490.55,16822.0
2020-04-14 15:45:00,490.62,491.2,488.97,490.81,18858.0,490.62,491.2,488.97,490.81,18858.0
2020-04-14 15:50:00,490.98,492.26,488.96,488.99,41074.0,490.98,492.26,488.96,488.99,41074.0
2020-04-14 15:55:00,488.86,490.37,488.12,489.57,31898.0,488.86,490.37,488.12,489.57,31898.0
2020-04-15 09:30:00,477.71,484.76,474.54,482.0,17122.0,477.71,484.76,474.54,482.0,17122.0
2020-04-15 09:35:00,482.02,483.81,480.12,482.7,11324.0,482.02,483.81,480.12,482.7,11324.0
2020-04-15 09:40:00,482.14,482.64,481.07,481.23,14375.0,482.14,482.64,481.07,481.23,14375.0
2020-04-15 09:45:00,481.78,484.35,481.34,484.06,8699.0,481.78,484.35,481.34,484.06,8699.0
2020-04-15 09:50:00,484.6,487.93,483.42,487.82,12676.0,484.6,487.93,483.42,487.82,12676.0
2020-04-15 09:55:00,487.41,487.63,485.24,485.24,16330.0,487.41,487.63,485.24,485.24,16330.0
2020-04-15 10:00:00,486.04,486.6,484.45,484.59,6811.0,486.04,486.6,484.45,484.59,6811.0
2020-04-15 10:05:00,484.79,486.65,484.79,486.65,6177.0,484.79,486.65,484.79,486.65,6177.0
2020-04-15 10:10:00,486.05,488.52,485.92,486.44,8250.0,486.05,488.52,485.92,486.44,8250.0
2020-04-15 10:15:00,486.57,487.21,484.98,484.98,3649.0,486.57,487.21,484.98,484.98,3649.0
2020-04-15 10:20:00,485.17,486.32,485.12,486.12,2910.0,485.17,486.32,485.12,486.12,2910.0
2020-04-15 10:25:00,485.66,486.31,485.15,485.97,1744.0,485.66,486.31,485.15,485.97,1744.0
2020-04-15 10:30:00,485.5,487.69,485.5,487.04,3129.0,485.5,487.69,485.5,487.04,3129.0
2020-04-15 10:35:00,487.09,487.64,485.95,486.17,10345.0,487.09,487.64,485.95,486.17,10345.0
2020-04-15 10:40:00,485.78,488.0,485.78,487.48,4724.0,485.78,488.0,485.78,487.48,4724.0
2020-04-15 10:45:00,487.28,488.42,487.27,487.75,7800.0,487.28,488.42,487.27,487.75,7800.0
2020-04-15 10:50:00,487.73,489.21,487.67,488.85,4800.0,487.73,489.21,487.67,488.85,4800.0
2020-04-15 10:55:00,488.85,491.25,488.66,491.04,4200.0,488.85,491.25,488.66,491.04,4200.0
2020-04-15 11:00:00,491.21,491.72,490.21,491.11,9120.0,491.21,491.72,490.21,491.11,9120.0
2020-04-15 11:05:00,490.9,491.86,490.17,490.84,8508.0,490.9,491.86,490.17,490.84,8508.0
2020-04-15 11:10:00,491.54,492.38,491.33,492.04,2459.0,491.54,492.38,491.33,492.04,2459.0
2020-04-15 11:15:00,491.96,492.48,490.23,491.11,5976.0,491.96,492.48,490.23,491.11,5976.0
2020-04-15 11:20:00,490.67,491.42,489.97,491.42,1139.0,490.67,491.42,489.97,491.42,1139.0
2020-04-15 11:25:00,491.19,491.6,490.91,491.59,2000.0,491.19,491.6,490.91,491.59,2000.0
2020-04-15 11:30:00,491.2,493.72,491.1,492.49,4864.0,491.2,493.72,491.1,492.49,4864.0
2020-04-15 11:35:00,492.33,493.14,492.03,492.48,6100.0,492.33,493.14,492.03,492.48,6100.0
2020-04-15 11:40:00,491.96,491.96,490.44,491.25,756.0,491.96,491.96,490.44,491.25,756.0
2020-04-15 11:45:00,491.37,491.37,490.52,490.52,1610.0,491.37,491.37,490.52,490.52,1610.0
2020-04-15 11:50:00,490.68,491.44,490.68,491.02,1400.0,490.68,491.44,490.68,491.02,1400.0
2020-04-15 11:55:00,491.24,491.63,490.79,491.09,1563.0,491.24,491.63,490.79,491.09,1563.0
2020-04-15 12:00:00,490.95,492.37,490.79,492.13,7153.0,490.95,492.37,490.79,492.13,7153.0
2020-04-15 12:05:00,492.13,492.33,491.36,491.72,2511.0,492.13,492.33,491.36,491.72,2511.0
2020-04-15 12:10:00,491.59,491.59,490.82,491.08,3655.0,491.59,491.59,490.82,491.08,3655.0
2020-04-15 12:15:00,491.06,491.08,489.4,489.4,24123.0,491.06,491.08,489.4,489.4,24123.0
2020-04-15 12:20:00,489.46,490.29,489.19,489.8,7375.0,489.46,490.29,489.19,489.8,7375.0
2020-04-15 12:25:00,489.94,490.55,489.61,489.92,12253.0,489.94,490.55,489.61,489.92,12253.0
2020-04-15 12:30:00,490.19,491.57,489.96,491.29,6658.0,490.19,491.57,489.96,491.29,6658.0
2020-04-15 12:35:00,491.11,491.58,490.54,490.99,3800.0,491.11,491.58,490.54,490.99,3800.0
2020-04-15 12:40:00,491.21,491.94,490.76,491.4,6420.0,491.21,491.94,490.76,491.4,6420.0
2020-04-15 12:45:00,491.89,492.25,490.97,491.06,4220.0,491.89,492.25,490.97,491.06,4220.0
2020-04-15 12:50:00,491.45,492.12,490.6,491.04,12169.0,491.45,492.12,490.6,491.04,12169.0
2020-04-15 12:55:00,491.08,491.61,490.71,491.61,1600.0,491.08,491.61,490.71,491.61,1600.0
2020-04-15 13:00:00,491.09,491.95,490.75,491.12,2918.0,491.09,491.95,490.75,491.12,2918.0
2020-04-15 13:05:00,491.28,491.6,491.02,491.6,1200.0,491.28,491.6,491.02,491.6,1200.0
2020-04-15 13:10:00,491.39,492.38,491.39,492.38,800.0,491.39,492.38,491.39,492.38,800.0
2020-04-15 13:15:00,492.5,493.43,492.5,492.83,1800.0,492.5,493.43,492.5,492.83,1800.0
2020-04-15 13:20:00,493.4,493.4,492.18,493.12,7297.0,493.4,493.4,492.18,493.12,7297.0
2020-04-15 13:25:00,493.05,493.63,492.37,492.51,3608.0,493.05,493.63,492.37,492.51,3608.0
2020-04-15 13:30:00,492.71,492.89,491.53,491.73,12490.0,492.71,492.89,491.53,491.73,12490.0
2020-04-15 13:35:00,492.04,492.05,491.55,491.55,1800.0,492.04,492.05,491.55,491.55,1800.0
2020-04-15 13:40:00,491.59,493.09,491.54,492.55,10186.0,491.59,493.09,491.54,492.55,10186.0
2020-04-15 13:45:00,492.79,492.99,492.43,492.51,5879.0,492.79,492.99,492.43,492.51,5879.0
2020-04-15 13:50:00,492.55,493.49,492.27,492.27,7800.0,492.55,493.49,492.27,492.27,7800.0
2020-04-15 13:55:00,492.54,492.56,491.65,491.91,2800.0,492.54,492.56,491.65,491.91,2800.0
2020-04-15 14:00:00,492.18,493.22,492.18,493.07,3350.0,492.18,493.22,492.18,493.07,3350.0
2020-04-15 14:05:00,493.53,493.53,492.69,492.75,3300.0,493.53,493.53,492.69,492.75,3300.0
2020-04-15 14:10:00,492.97,493.93,492.93,493.93,1883.0,492.97,493.93,492.93,493.93,1883.0
2020-04-15 14:15:00,493.73,495.53,493.48,495.35,3873.0,493.73,495.53,493.48,495.35,3873.0
2020-04-15 14:20:00,495.32,496.37,495.32,495.59,3570.0,495.32,496.37,495.32,495.59,3570.0
2020-04-15 14:25:00,495.53,496.31,495.22,496.06,4842.0,495.53,496.31,495.22,496.06,4842.0
2020-04-15 14:30:00,496.33,496.64,495.14,496.18,4853.0,496.33,496.64,495.14,496.18,4853.0
2020-04-15 14:35:00,496.17,496.45,495.8,495.92,2800.0,496.17,496.45,495.8,495.92,2800.0
2020-04-15 14:40:00,495.99,496.37,495.05,495.4,3900.0,495.99,496.37,495.05,495.4,3900.0
2020-04-15 14:45:00,495.87,496.58,495.61,496.58,4400.0,495.87,496.58,495.61,496.58,4400.0
2020-04-15 14:50:00,496.29,496.39,495.73,495.96,1700.0,496.29,496.39,495.73,495.96,1700.0
2020-04-15 14:55:00,496.09,497.61,496.09,497.6,5176.0,496.09,497.61,496.09,497.6,5176.0
2020-04-15 15:00:00,497.1,497.98,495.11,496.23,10292.0,497.1,497.98,495.11,496.23,10292.0
2020-04-15 15:05:00,496.31,496.47,495.79,495.8,7039.0,496.31,496.47,495.79,495.8,7039.0
2020-04-15 15:10:00,495.63,496.21,495.32,496.03,7000.0,495.63,496.21,495.32,496.03,7000.0
2020-04-15 15:15:00,495.99,496.57,495.3,496.49,7961.0,495.99,496.57,495.3,496.49,7961.0
2020-04-15 15:20:00,496.51,496.7,495.25,495.87,5665.0,496.51,496.7,495.25,495.87,5665.0
2020-04-15 15:25:00,495.94,496.01,495.13,495.89,7932.0,495.94,496.01,495.13,495.89,7932.0
2020-04-15 15:30:00,496.13,496.31,495.04,495.51,11893.0,496.13,496.31,495.04,495.51,11893.0
2020-04-15 15:35:00,495.85,496.45,495.44,496.15,4965.0,495.85,496.45,495.44,496.15,4965.0
2020-04-15 15:40:00,495.63,496.56,494.64,496.56,5715.0,495.63,496.56,494.64,496.56,5715.0
2020-04-15 15:45:00,497.0,497.85,496.19,497.0,14533.0,497.0,497.85,496.19,497.0,14533.0
2020-04-15 15:50:00,497.05,497.42,494.27,495.85,53188.0,497.05,497.42,494.27,495.85,53188.0
2020-04-15 15:55:00,496.06,497.48,495.28,496.72,43658.0,496.06,497.48,495.28,496.72,43658.0
2020-04-16 09:30:00,499.94,499.94,496.2,497.39,17022.0,499.94,499.94,496.2,497.39,17022.0
2020-04-16 09:35:00,497.99,497.99,493.49,495.15,4927.0,497.99,497.99,493.49,495.15,4927.0
2020-04-16 09:40:00,494.63,498.0,494.62,495.34,5797.0,494.63,498.0,494.62,495.34,5797.0
2020-04-16 09:45:00,494.84,498.97,494.84,498.95,10927.0,494.84,498.97,494.84,498.95,10927.0
2020-04-16 09:50:00,499.6,501.11,498.4,499.3,7176.0,499.6,501.11,498.4,499.3,7176.0
2020-04-16 09:55:00,499.33,499.96,498.82,499.56,1400.0,499.33,499.96,498.82,499.56,1400.0
2020-04-16 10:00:00,499.98,501.06,499.25,499.35,7882.0,499.98,501.06,499.25,499.35,7882.0
2020-04-16 10:05:00,499.17,501.54,499.06,500.38,9388.0,499.17,501.54,499.06,500.38,9388.0
2020-04-16 10:10:00,500.25,501.53,499.71,501.09,4506.0,500.25,501.53,499.71,501.09,4506.0
2020-04-16 10:15:00,500.75,501.9,499.91,501.9,9039.0,500.75,501.9,499.91,501.9,9039.0
2020-04-16 10:20:00,500.85,501.85,500.14,501.85,8385.0,500.85,501.85,500.14,501.85,8385.0
2020-04-16 10:25:00,501.38,502.97,500.98,502.76,5980.0,501.38,502.97,500.98,502.76,5980.0
2020-04-16 10:30:00,502.89,503.31,501.72,502.68,6405.0,502.89,503.31,501.72,502.68,6405.0
2020-04-16 10:35:00,502.59,503.2,501.43,501.87,4394.0,502.59,503.2,501.43,501.87,4394.0
2020-04-16 10:40:00,501.04,503.45,500.67,503.45,7777.0,501.04,503.45,500.67,503.45,7777.0
2020-04-16 10:45:00,503.67,507.77,503.37,507.11,18423.0,503.67,507.77,503.37,507.11,18423.0
2020-04-16 10:50:00,507.36,507.58,504.66,505.07,14607.0,507.36,507.58,504.66,505.07,14607.0
2020-04-16 10:55:00,505.15,506.75,505.05,506.5,5760.0,505.15,506.75,505.05,506.5,5760.0
2020-04-16 11:00:00,506.49,506.73,504.75,505.65,6880.0,506.49,506.73,504.75,505.65,6880.0
2020-04-16 11:05:00,505.96,506.5,504.81,505.22,6015.0,505.96,506.5,504.81,505.22,6015.0
2020-04-16 11:10:00,505.11,506.38,504.68,504.68,4759.0,505.11,506.38,504.68,504.68,4759.0
2020-04-16 11:15:00,504.57,505.46,504.05,504.84,4500.0,504.57,505.46,504.05,504.84,4500.0
2020-04-16 11:20:00,505.18,505.51,504.26,504.96,5623.0,505.18,505.51,504.26,504.96,5623.0
2020-04-16 11:25:00,504.95,505.3,504.21,504.21,6271.0,504.95,505.3,504.21,504.21,6271.0
2020-04-16 11:30:00,504.25,505.54,504.04,504.23,5900.0,504.25,505.54,504.04,504.23,5900.0
2020-04-16 11:35:00,504.13,504.8,503.82,504.69,4600.0,504.13,504.8,503.82,504.69,4600.0
2020-04-16 11:40:00,504.69,505.14,504.02,505.14,2700.0,504.69,505.14,504.02,505.14,2700.0
2020-04-16 11:45:00,504.86,505.48,504.17,505.14,5028.0,504.86,505.48,504.17,505.14,5028.0
2020-04-16 11:50:00,505.13,506.53,505.12,506.53,5512.0,505.13,506.53,505.12,506.53,5512.0
2020-04-16 11:55:00,506.53,506.63,506.0,506.52,3900.0,506.53,506.63,506.0,506.52,3900.0
2020-04-16 12:00:00,506.52,506.88,505.52,506.11,3854.0,506.52,506.88,505.52,506.11,3854.0
2020-04-16 12:05:00,505.81,507.06,505.81,506.54,23233.0,505.81,507.06,505.81,506.54,23233.0
2020-04-16 12:10:00,506.54,506.62,504.77,504.84,5186.0,506.54,506.62,504.77,504.84,5186.0
2020-04-16 12:15:00,504.81,504.81,502.93,502.93,3879.0,504.81,504.81,502.93,502.93,3879.0
2020-04-16 12:20:00,502.08,503.11,502.07,502.55,2438.0,502.08,503.11,502.07,502.55,2438.0
2020-04-16 12:25:00,502.74,503.0,502.26,502.78,1908.0,502.74,503.0,502.26,502.78,1908.0
2020-04-16 12:30:00,502.48,502.48,499.22,499.22,2862.0,502.48,502.48,499.22,499.22,2862.0
2020-04-16 12:35:00,499.78,499.81,498.71,499.27,8300.0,499.78,499.81,498.71,499.27,8300.0
2020-04-16 12:40:00,499.73,499.73,497.6,498.61,7877.0,499.73,499.73,497.6,498.61,7877.0
2020-04-16 12:45:00,498.6,499.01,498.0,499.01,7132.0,498.6,499.01,498.0,499.01,7132.0
2020-04-16 12:50:00,498.57,499.31,498.0,499.31,13591.0,498.57,499.31,498.0,499.31,13591.0
2020-04-16 12:55:00,498.78,499.71,498.75,498.75,5991.0,498.78,499.71,498.75,498.75,5991.0
2020-04-16 13:00:00,498.17,499.0,497.94,498.56,21546.0,498.17,499.0,497.94,498.56,21546.0
2020-04-16 13:05:00,498.56,499.1,498.4,498.89,4100.0,498.56,499.1,498.4,498.89,4100.0
2020-04-16 13:10:00,499.16,499.27,497.69,498.86,6814.0,499.16,499.27,497.69,498.86,6814.0
2020-04-16 13:15:00,498.73,499.28,498.23,498.83,17058.0,498.73,499.28,498.23,498.83,17058.0
2020-04-16 13:20:00,499.36,499.55,498.7,499.21,22553.0,499.36,499.55,498.7,499.21,22553.0
2020-04-16 13:25:00,499.06,500.51,498.74,500.16,3756.0,499.06,500.51,498.74,500.16,3756.0
2020-04-16 13:30:00,500.74,501.62,500.28,501.37,3102.0,500.74,501.62,500.28,501.37,3102.0
2020-04-16 13:35:00,501.1,502.01,500.87,501.1,2400.0,501.1,502.01,500.87,501.1,2400.0
2020-04-16 13:40:00,501.26,502.44,501.26,502.36,2662.0,501.26,502.44,501.26,502.36,2662.0
2020-04-16 13:45:00,502.08,502.63,501.77,502.6,1520.0,502.08,502.63,501.77,502.6,1520.0
2020-04-16 13:50:00,502.33,502.34,500.92,501.31,5800.0,502.33,502.34,500.92,501.31,5800.0
2020-04-16 13:55:00,501.03,501.21,500.4,500.69,1500.0,501.03,501.21,500.4,500.69,1500.0
2020-04-16 14:00:00,500.71,500.71,499.64,500.1,1303.0,500.71,500.71,499.64,500.1,1303.0
2020-04-16 14:05:00,500.51,502.01,500.51,501.71,602.0,500.51,502.01,500.51,501.71,602.0
2020-04-16 14:10:00,502.29,502.29,500.46,501.05,6360.0,502.29,502.29,500.46,501.05,6360.0
2020-04-16 14:15:00,501.5,501.5,500.96,501.43,7382.0,501.5,501.5,500.96,501.43,7382.0
2020-04-16 14:20:00,501.33,501.62,499.58,499.75,5497.0,501.33,501.62,499.58,499.75,5497.0
2020-04-16 14:25:00,499.65,499.75,498.63,499.63,8387.0,499.65,499.75,498.63,499.63,8387.0
2020-04-16 14:30:00,499.56,500.08,498.74,498.74,11602.0,499.56,500.08,498.74,498.74,11602.0
2020-04-16 14:35:00,498.64,499.43,498.43,499.0,7925.0,498.64,499.43,498.43,499.0,7925.0
2020-04-16 14:40:00,499.0,499.24,497.83,498.71,6460.0,499.0,499.24,497.83,498.71,6460.0
2020-04-16 14:45:00,498.82,499.0,497.97,497.97,2512.0,498.82,499.0,497.97,497.97,2512.0
2020-04-16 14:50:00,497.99,498.76,497.15,498.76,2900.0,497.99,498.76,497.15,498.76,2900.0
2020-04-16 14:55:00,498.35,499.09,498.13,498.34,9678.0,498.35,499.09,498.13,498.34,9678.0
2020-04-16 15:00:00,498.5,498.74,496.74,496.74,4732.0,498.5,498.74,496.74,496.74,4732.0
2020-04-16 15:05:00,496.9,497.98,496.83,496.88,6057.0,496.9,497.98,496.83,496.88,6057.0
2020-04-16 15:10:00,496.86,497.48,496.65,497.34,7400.0,496.86,497.48,496.65,497.34,7400.0
2020-04-16 15:15:00,497.56,497.69,496.14,496.62,6938.0,497.56,497.69,496.14,496.62,6938.0
2020-04-16 15:20:00,496.91,497.31,496.28,497.08,5908.0,496.91,497.31,496.28,497.08,5908.0
2020-04-16 15:25:00,497.1,498.9,496.47,498.9,4961.0,497.1,498.9,496.47,498.9,4961.0
2020-04-16 15:30:00,498.73,499.67,498.13,499.16,18919.0,498.73,499.67,498.13,499.16,18919.0
2020-04-16 15:35:00,499.34,500.21,499.05,499.15,8436.0,499.34,500.21,499.05,499.15,8436.0
2020-04-16 15:40:00,499.16,499.63,497.9,498.09,6919.0,499.16,499.63,497.9,498.09,6919.0
2020-04-16 15:45:00,498.09,498.59,496.83,497.37,11202.0,498.09,498.59,496.83,497.37,11202.0
2020-04-16 15:50:00,497.37,497.84,496.35,496.87,33814.0,497.37,497.84,496.35,496.87,33814.0
2020-04-16 15:55:00,497.14,497.14,495.6,496.37,43206.0,497.14,497.14,495.6,496.37,43206.0
2020-04-17 09:30:00,504.35,509.12,495.11,496.43,65148.0,504.35,509.12,495.11,496.43,65148.0
2020-04-17 09:35:00,495.33,499.53,490.93,491.09,10804.0,495.33,499.53,490.93,491.09,10804.0
2020-04-17 09:40:00,492.5,495.13,491.5,493.93,11923.0,492.5,495.13,491.5,493.93,11923.0
2020-04-17 09:45:00,494.0,494.86,492.14,493.43,9351.0,494.0,494.86,492.14,493.43,9351.0
2020-04-17 09:50:00,492.18,493.16,490.07,490.88,17852.0,492.18,493.16,490.07,490.88,17852.0
2020-04-17 09:55:00,491.95,494.55,491.2,493.41,16219.0,491.95,494.55,491.2,493.41,16219.0
2020-04-17 10:00:00,493.39,494.67,492.39,493.97,6750.0,493.39,494.67,492.39,493.97,6750.0
2020-04-17 10:05:00,493.96,493.97,492.42,492.92,7022.0,493.96,493.97,492.42,492.92,7022.0
2020-04-17 10:10:00,492.51,492.92,491.22,492.42,10283.0,492.51,492.92,491.22,492.42,10283.0
2020-04-17 10:15:00,492.62,494.08,491.41,491.41,7170.0,492.62,494.08,491.41,491.41,7170.0
2020-04-17 10:20:00,491.34,494.35,491.34,492.36,11461.0,491.34,494.35,491.34,492.36,11461.0
2020-04-17 10:25:00,492.46,493.81,492.03,493.46,5130.0,492.46,493.81,492.03,493.46,5130.0
2020-04-17 10:30:00,493.92,493.92,491.02,491.69,12901.0,493.92,493.92,491.02,491.69,12901.0
2020-04-17 10:35:00,491.83,493.01,491.52,492.46,10922.0,491.83,493.01,491.52,492.46,10922.0
2020-04-17 10:40:00,492.47,492.89,491.67,492.03,9100.0,492.47,492.89,491.67,492.03,9100.0
2020-04-17 10:45:00,492.02,492.02,489.92,490.13,4400.0,492.02,492.02,489.92,490.13,4400.0
2020-04-17 10:50:00,490.15,491.34,489.5,490.2,12764.0,490.15,491.34,489.5,490.2,12764.0
2020-04-17 10:55:00,490.0,490.63,489.67,490.09,8754.0,490.0,490.63,489.67,490.09,8754.0
2020-04-17 11:00:00,490.39,490.66,488.84,488.84,5697.0,490.39,490.66,488.84,488.84,5697.0
2020-04-17 11:05:00,489.13,490.0,488.95,489.32,5537.0,489.13,490.0,488.95,489.32,5537.0
2020-04-17 11:10:00,489.24,489.44,487.71,488.41,12700.0,489.24,489.44,487.71,488.41,12700.0
2020-04-17 11:15:00,488.18,488.42,487.05,487.78,6528.0,488.18,488.42,487.05,487.78,6528.0
2020-04-17 11:20:00,487.83,488.84,487.2,487.92,9603.0,487.83,488.84,487.2,487.92,9603.0
2020-04-17 11:25:00,487.5,488.17,486.07,487.31,3709.0,487.5,488.17,486.07,487.31,3709.0
2020-04-17 11:30:00,487.55,488.4,487.07,488.09,12786.0,487.55,488.4,487.07,488.09,12786.0
2020-04-17 11:35:00,488.16,490.43,488.16,489.98,18254.0,488.16,490.43,488.16,489.98,18254.0
2020-04-17 11:40:00,490.02,490.12,489.22,489.25,6933.0,490.02,490.12,489.22,489.25,6933.0
2020-04-17 11:45:00,489.18,489.49,488.48,489.37,5506.0,489.18,489.49,488.48,489.37,5506.0
2020-04-17 11:50:00,489.13,489.7,488.0,489.22,13678.0,489.13,489.7,488.0,489.22,13678.0
2020-04-17 11:55:00,489.59,489.64,488.15,488.46,5609.0,489.59,489.64,488.15,488.46,5609.0
2020-04-17 12:00:00,487.96,488.86,487.85,488.31,4334.0,487.96,488.86,487.85,488.31,4334.0
2020-04-17 12:05:00,488.33,489.05,488.17,488.17,3428.0,488.33,489.05,488.17,488.17,3428.0
2020-04-17 12:10:00,487.97,488.86,487.58,488.7,4300.0,487.97,488.86,487.58,488.7,4300.0
2020-04-17 12:15:00,488.72,489.47,488.21,488.3,8605.0,488.72,489.47,488.21,488.3,8605.0
2020-04-17 12:20:00,488.21,488.43,487.25,487.25,7151.0,488.21,488.43,487.25,487.25,7151.0
2020-04-17 12:25:00,487.09,487.55,486.54,486.75,14625.0,487.09,487.55,486.54,486.75,14625.0
2020-04-17 12:30:00,486.75,488.64,486.74,487.4,12281.0,486.75,488.64,486.74,487.4,12281.0
2020-04-17 12:35:00,487.42,488.21,487.29,487.85,28265.0,487.42,488.21,487.29,487.85,28265.0
2020-04-17 12:40:00,487.86,489.1,487.78,488.45,15067.0,487.86,489.1,487.78,488.45,15067.0
2020-04-17 12:45:00,488.4,489.77,488.29,489.77,2600.0,488.4,489.77,488.29,489.77,2600.0
2020-04-17 12:50:00,489.35,491.27,489.34,491.27,10602.0,489.35,491.27,489.34,491.27,10602.0
2020-04-17 12:55:00,491.16,492.02,490.28,490.52,4200.0,491.16,492.02,490.28,490.52,4200.0
2020-04-17 13:00:00,490.55,490.55,489.16,489.16,5317.0,490.55,490.55,489.16,489.16,5317.0
2020-04-17 13:05:00,489.42,489.84,488.75,489.29,19005.0,489.42,489.84,488.75,489.29,19005.0
2020-04-17 13:10:00,489.38,489.38,488.59,488.81,5469.0,489.38,489.38,488.59,488.81,5469.0
2020-04-17 13:15:00,488.78,490.36,488.59,489.71,18579.0,488.78,490.36,488.59,489.71,18579.0
2020-04-17 13:20:00,489.71,489.71,488.25,488.84,5190.0,489.71,489.71,488.25,488.84,5190.0
2020-04-17 13:25:00,488.99,490.32,488.91,490.0,9563.0,488.99,490.32,488.91,490.0,9563.0
2020-04-17 13:30:00,490.35,490.82,490.01,490.78,6520.0,490.35,490.82,490.01,490.78,6520.0
2020-04-17 13:35:00,490.78,491.01,490.15,490.99,9665.0,490.78,491.01,490.15,490.99,9665.0
2020-04-17 13:40:00,490.98,491.92,490.98,491.92,3728.0,490.98,491.92,490.98,491.92,3728.0
2020-04-17 13:45:00,492.08,492.35,491.09,492.02,3750.0,492.08,492.35,491.09,492.02,3750.0
2020-04-17 13:50:00,492.02,492.63,491.65,491.65,2700.0,492.02,492.63,491.65,491.65,2700.0
2020-04-17 13:55:00,491.92,492.42,491.81,492.42,3275.0,491.92,492.42,491.81,492.42,3275.0
2020-04-17 14:00:00,492.68,492.68,491.98,491.99,3100.0,492.68,492.68,491.98,491.99,3100.0
2020-04-17 14:05:00,491.87,491.95,490.92,491.0,6840.0,491.87,491.95,490.92,491.0,6840.0
2020-04-17 14:10:00,491.0,491.06,490.12,490.48,7101.0,491.0,491.06,490.12,490.48,7101.0
2020-04-17 14:15:00,490.81,491.26,490.17,490.34,4501.0,490.81,491.26,490.17,490.34,4501.0
2020-04-17 14:20:00,490.66,491.02,489.94,489.95,4710.0,490.66,491.02,489.94,489.95,4710.0
2020-04-17 14:25:00,490.42,490.71,490.13,490.37,2500.0,490.42,490.71,490.13,490.37,2500.0
2020-04-17 14:30:00,489.9,490.1,489.05,489.39,8458.0,489.9,490.1,489.05,489.39,8458.0
2020-04-17 14:35:00,489.39,489.39,488.63,489.12,5409.0,489.39,489.39,488.63,489.12,5409.0
2020-04-17 14:40:00,488.65,488.99,488.08,488.49,1722.0,488.65,488.99,488.08,488.49,1722.0
2020-04-17 14:45:00,488.7,488.7,487.5,487.67,7385.0,488.7,488.7,487.5,487.67,7385.0
2020-04-17 14:50:00,487.72,488.49,487.5,487.64,8300.0,487.72,488.49,487.5,487.64,8300.0
2020-04-17 14:55:00,487.81,488.27,487.5,487.64,6629.0,487.81,488.27,487.5,487.64,6629.0
2020-04-17 15:00:00,487.65,488.04,487.03,487.57,13880.0,487.65,488.04,487.03,487.57,13880.0
2020-04-17 15:05:00,487.75,489.39,487.57,488.6,9206.0,487.75,489.39,487.57,488.6,9206.0
2020-04-17 15:10:00,488.79,490.22,488.7,490.06,9645.0,488.79,490.22,488.7,490.06,9645.0
2020-04-17 15:15:00,489.91,492.88,489.88,492.1,17637.0,489.91,492.88,489.88,492.1,17637.0
2020-04-17 15:20:00,492.07,492.07,490.64,491.07,18707.0,492.07,492.07,490.64,491.07,18707.0
2020-04-17 15:25:00,491.11,494.04,491.11,493.71,12305.0,491.11,494.04,491.11,493.71,12305.0
2020-04-17 15:30:00,493.71,496.47,493.7,496.09,14502.0,493.71,496.47,493.7,496.09,14502.0
2020-04-17 15:35:00,496.09,496.41,494.89,495.96,11746.0,496.09,496.41,494.89,495.96,11746.0
2020-04-17 15:40:00,496.0,496.84,495.78,496.37,13400.0,496.0,496.84,495.78,496.37,13400.0
2020-04-17 15:45:00,496.42,497.85,495.94,497.27,14729.0,496.42,497.85,495.94,497.27,14729.0
2020-04-17 15:50:00,497.41,500.28,497.41,499.71,60803.0,497.41,500.28,497.41,499.71,60803.0
2020-04-17 15:55:00,499.63,500.03,499.01,499.63,53942.0,499.63,500.03,499.01,499.63,53942.0
2020-04-20 09:30:00,495.99,498.15,490.45,496.57,12433.0,495.99,498.15,490.45,496.57,12433.0
2020-04-20 09:35:00,497.83,498.31,494.86,495.92,13507.0,497.83,498.31,494.86,495.92,13507.0
2020-04-20 09:40:00,495.92,497.24,495.69,495.93,1542.0,495.92,497.24,495.69,495.93,1542.0
2020-04-20 09:45:00,495.94,500.03,495.85,498.3,4383.0,495.94,500.03,495.85,498.3,4383.0
2020-04-20 09:50:00,498.42,498.73,497.32,497.94,2684.0,498.42,498.73,497.32,497.94,2684.0
2020-04-20 09:55:00,498.05,498.05,496.16,497.57,1900.0,498.05,498.05,496.16,497.57,1900.0
2020-04-20 10:00:00,497.79,497.79,496.1,497.64,6082.0,497.79,497.79,496.1,497.64,6082.0
2020-04-20 10:05:00,497.28,497.48,496.1,497.46,4679.0,497.28,497.48,496.1,497.46,4679.0
2020-04-20 10:10:00,498.0,499.86,498.0,498.56,2883.0,498.0,499.86,498.0,498.56,2883.0
2020-04-20 10:15:00,498.53,498.53,497.12,497.27,11870.0,498.53,498.53,497.12,497.27,11870.0
2020-04-20 10:20:00,496.71,497.84,496.07,497.84,7598.0,496.71,497.84,496.07,497.84,7598.0
2020-04-20 10:25:00,497.99,499.37,497.86,499.14,5767.0,497.99,499.37,497.86,499.14,5767.0
2020-04-20 10:30:00,498.86,499.59,498.04,498.47,2820.0,498.86,499.59,498.04,498.47,2820.0
2020-04-20 10:35:00,498.46,498.81,497.59,497.86,4917.0,498.46,498.81,497.59,497.86,4917.0
2020-04-20 10:40:00,497.39,499.31,497.39,499.08,3394.0,497.39,499.31,497.39,499.08,3394.0
2020-04-20 10:45:00,498.94,501.67,498.93,500.94,4910.0,498.94,501.67,498.93,500.94,4910.0
2020-04-20 10:50:00,500.91,501.67,500.79,501.36,3586.0,500.91,501.67,500.79,501.36,3586.0
2020-04-20 10:55:00,501.44,501.79,500.83,501.27,6581.0,501.44,501.79,500.83,501.27,6581.0
2020-04-20 11:00:00,501.29,501.33,500.39,500.39,1500.0,501.29,501.33,500.39,500.39,1500.0
2020-04-20 11:05:00,500.68,501.37,500.66,501.25,1400.0,500.68,501.37,500.66,501.25,1400.0
2020-04-20 11:10:00,501.32,501.32,500.37,500.37,500.0,501.32,501.32,500.37,500.37,500.0
2020-04-20 11:15:00,500.21,501.31,500.21,500.82,3127.0,500.21,501.31,500.21,500.82,3127.0
2020-04-20 11:20:00,501.18,502.2,500.64,501.93,4390.0,501.18,502.2,500.64,501.93,4390.0
2020-04-20 11:25:00,501.54,502.16,501.53,501.97,1910.0,501.54,502.16,501.53,501.97,1910.0
2020-04-20 11:30:00,501.43,502.58,501.42,502.48,1122.0,501.43,502.58,501.42,502.48,1122.0
2020-04-20 11:35:00,502.54,505.35,502.54,505.34,2400.0,502.54,505.35,502.54,505.34,2400.0
2020-04-20 11:40:00,504.85,505.29,503.98,503.98,4808.0,504.85,505.29,503.98,503.98,4808.0
2020-04-20 11:45:00,504.33,504.85,503.85,504.69,1100.0,504.33,504.85,503.85,504.69,1100.0
2020-04-20 11:50:00,504.67,504.81,504.09,504.81,1521.0,504.67,504.81,504.09,504.81,1521.0
2020-04-20 11:55:00,504.94,505.17,503.6,504.83,6299.0,504.94,505.17,503.6,504.83,6299.0
2020-04-20 12:00:00,505.16,505.37,504.0,504.93,3484.0,505.16,505.37,504.0,504.93,3484.0
2020-04-20 12:05:00,504.41,505.07,504.41,504.9,1738.0,504.41,505.07,504.41,504.9,1738.0
2020-04-20 12:10:00,504.79,505.03,504.15,504.19,2000.0,504.79,505.03,504.15,504.19,2000.0
2020-04-20 12:15:00,504.92,505.8,504.85,505.57,3646.0,504.92,505.8,504.85,505.57,3646.0
2020-04-20 12:20:00,505.19,505.56,504.6,504.6,10214.0,505.19,505.56,504.6,504.6,10214.0
2020-04-20 12:25:00,505.23,506.1,505.11,505.11,7146.0,505.23,506.1,505.11,505.11,7146.0
2020-04-20 12:30:00,505.48,506.02,505.3,505.72,4000.0,505.48,506.02,505.3,505.72,4000.0
2020-04-20 12:35:00,506.02,506.26,505.7,505.7,2177.0,506.02,506.26,505.7,505.7,2177.0
2020-04-20 12:40:00,505.78,506.02,505.65,505.65,3400.0,505.78,506.02,505.65,505.65,3400.0
2020-04-20 12:45:00,505.87,505.92,505.24,505.24,1300.0,505.87,505.92,505.24,505.24,1300.0
2020-04-20 12:50:00,505.35,505.57,505.25,505.25,830.0,505.35,505.57,505.25,505.25,830.0
2020-04-20 12:55:00,505.27,505.96,504.92,504.93,15700.0,505.27,505.96,504.92,504.93,15700.0
2020-04-20 13:00:00,505.29,505.42,503.83,503.84,4323.0,505.29,505.42,503.83,503.84,4323.0
2020-04-20 13:05:00,504.23,504.46,503.79,504.22,4550.0,504.23,504.46,503.79,504.22,4550.0
2020-04-20 13:10:00,504.38,504.38,503.74,503.93,4282.0,504.38,504.38,503.74,503.93,4282.0
2020-04-20 13:15:00,503.7,504.01,503.6,503.84,2297.0,503.7,504.01,503.6,503.84,2297.0
2020-04-20 13:20:00,503.47,504.04,503.31,503.42,8212.0,503.47,504.04,503.31,503.42,8212.0
2020-04-20 13:25:00,503.37,504.37,503.36,503.86,2797.0,503.37,504.37,503.36,503.86,2797.0
2020-04-20 13:30:00,503.96,504.78,503.87,504.24,7637.0,503.96,504.78,503.87,504.24,7637.0
2020-04-20 13:35:00,504.21,504.31,503.64,504.15,4975.0,504.21,504.31,503.64,504.15,4975.0
2020-04-20 13:40:00,504.24,504.89,504.17,504.3,4412.0,504.24,504.89,504.17,504.3,4412.0
2020-04-20 13:45:00,504.33,504.65,504.1,504.16,1883.0,504.33,504.65,504.1,504.16,1883.0
2020-04-20 13:50:00,504.35,504.85,503.79,504.14,1891.0,504.35,504.85,503.79,504.14,1891.0
2020-04-20 13:55:00,504.12,504.4,503.53,504.33,4906.0,504.12,504.4,503.53,504.33,4906.0
2020-04-20 14:00:00,503.85,505.0,503.85,504.64,3580.0,503.85,505.0,503.85,504.64,3580.0
2020-04-20 14:05:00,504.77,504.98,504.21,504.58,1660.0,504.77,504.98,504.21,504.58,1660.0
2020-04-20 14:10:00,504.43,504.8,503.38,503.5,2857.0,504.43,504.8,503.38,503.5,2857.0
2020-04-20 14:15:00,503.54,503.99,502.77,503.03,9495.0,503.54,503.99,502.77,503.03,9495.0
2020-04-20 14:20:00,502.78,503.02,501.5,501.5,2339.0,502.78,503.02,501.5,501.5,2339.0
2020-04-20 14:25:00,501.48,501.64,500.84,501.16,4004.0,501.48,501.64,500.84,501.16,4004.0
2020-04-20 14:30:00,501.28,502.29,501.27,501.73,1961.0,501.28,502.29,501.27,501.73,1961.0
2020-04-20 14:35:00,502.01,503.16,501.73,502.35,6383.0,502.01,503.16,501.73,502.35,6383.0
2020-04-20 14:40:00,502.63,503.34,502.33,502.33,3485.0,502.63,503.34,502.33,502.33,3485.0
2020-04-20 14:45:00,502.15,503.07,501.88,502.21,2685.0,502.15,503.07,501.88,502.21,2685.0
2020-04-20 14:50:00,502.2,502.8,501.71,501.71,4647.0,502.2,502.8,501.71,501.71,4647.0
2020-04-20 14:55:00,501.57,501.57,499.56,500.42,4297.0,501.57,501.57,499.56,500.42,4297.0
2020-04-20 15:00:00,500.73,501.52,500.55,500.55,10331.0,500.73,501.52,500.55,500.55,10331.0
2020-04-20 15:05:00,500.52,500.88,499.54,500.27,6434.0,500.52,500.88,499.54,500.27,6434.0
2020-04-20 15:10:00,500.46,500.82,499.61,499.97,12989.0,500.46,500.82,499.61,499.97,12989.0
2020-04-20 15:15:00,499.79,500.49,498.53,498.67,8503.0,499.79,500.49,498.53,498.67,8503.0
2020-04-20 15:20:00,498.91,499.65,498.54,499.23,5365.0,498.91,499.65,498.54,499.23,5365.0
2020-04-20 15:25:00,499.45,499.45,498.01,498.85,5079.0,499.45,499.45,498.01,498.85,5079.0
2020-04-20 15:30:00,499.02,500.07,498.49,499.41,5016.0,499.02,500.07,498.49,499.41,5016.0
2020-04-20 15:35:00,499.27,499.38,498.59,498.64,7062.0,499.27,499.38,498.59,498.64,7062.0
2020-04-20 15:40:00,498.93,499.3,498.15,498.59,4194.0,498.93,499.3,498.15,498.59,4194.0
2020-04-20 15:45:00,498.9,499.98,498.67,499.87,5764.0,498.9,499.98,498.67,499.87,5764.0
2020-04-20 15:50:00,499.46,499.71,497.65,497.81,24305.0,499.46,499.71,497.65,497.81,24305.0
2020-04-20 15:55:00,498.51,499.39,497.83,498.83,26717.0,498.51,499.39,497.83,498.83,26717.0
2020-04-21 09:30:00,494.08,494.56,489.88,493.65,20425.0,494.08,494.56,489.88,493.65,20425.0
2020-04-21 09:35:00,493.83,493.83,491.21,492.01,14353.0,493.83,493.83,491.21,492.01,14353.0
2020-04-21 09:40:00,492.0,493.88,491.6,492.89,15972.0,492.0,493.88,491.6,492.89,15972.0
2020-04-21 09:45:00,492.92,495.81,492.15,495.59,2812.0,492.92,495.81,492.15,495.59,2812.0
2020-04-21 09:50:00,495.35,497.0,493.66,497.0,4162.0,495.35,497.0,493.66,497.0,4162.0
2020-04-21 09:55:00,496.37,497.59,495.58,495.93,2302.0,496.37,497.59,495.58,495.93,2302.0
2020-04-21 10:00:00,496.2,497.16,494.42,495.87,10176.0,496.2,497.16,494.42,495.87,10176.0
2020-04-21 10:05:00,495.97,495.97,494.25,494.47,6936.0,495.97,495.97,494.25,494.47,6936.0
2020-04-21 10:10:00,493.85,494.2,492.33,494.03,3631.0,493.85,494.2,492.33,494.03,3631.0
2020-04-21 10:15:00,493.28,494.15,491.76,492.69,48029.0,493.28,494.15,491.76,492.69,48029.0
2020-04-21 10:20:00,492.7,493.1,491.7,491.71,2885.0,492.7,493.1,491.7,491.71,2885.0
2020-04-21 10:25:00,492.33,492.33,490.99,491.97,6335.0,492.33,492.33,490.99,491.97,6335.0
2020-04-21 10:30:00,492.46,492.82,490.38,490.98,11269.0,492.46,492.82,490.38,490.98,11269.0
2020-04-21 10:35:00,490.6,490.88,490.18,490.85,4912.0,490.6,490.88,490.18,490.85,4912.0
2020-04-21 10:40:00,490.81,491.48,490.37,491.09,8332.0,490.81,491.48,490.37,491.09,8332.0
2020-04-21 10:45:00,490.95,491.5,489.75,489.75,7526.0,490.95,491.5,489.75,489.75,7526.0
2020-04-21 10:50:00,489.88,491.1,489.87,491.07,7237.0,489.88,491.1,489.87,491.07,7237.0
2020-04-21 10:55:00,491.02,491.37,489.91,490.27,10092.0,491.02,491.37,489.91,490.27,10092.0
2020-04-21 11:00:00,490.26,491.17,489.83,490.57,9130.0,490.26,491.17,489.83,490.57,9130.0
2020-04-21 11:05:00,490.5,491.12,490.34,491.01,2986.0,490.5,491.12,490.34,491.01,2986.0
2020-04-21 11:10:00,490.8,491.17,489.23,489.23,5585.0,490.8,491.17,489.23,489.23,5585.0
2020-04-21 11:15:00,489.09,489.41,488.2,489.41,6100.0,489.09,489.41,488.2,489.41,6100.0
2020-04-21 11:20:00,489.46,490.53,489.13,489.48,27410.0,489.46,490.53,489.13,489.48,27410.0
2020-04-21 11:25:00,489.48,490.0,488.96,489.66,7301.0,489.48,490.0,488.96,489.66,7301.0
2020-04-21 11:30:00,489.33,490.52,489.33,489.8,1345.0,489.33,490.52,489.33,489.8,1345.0
2020-04-21 11:35:00,489.95,489.95,487.68,487.93,5176.0,489.95,489.95,487.68,487.93,5176.0
2020-04-21 11:40:00,487.98,488.23,487.23,487.49,2854.0,487.98,488.23,487.23,487.49,2854.0
2020-04-21 11:45:00,487.5,488.32,487.1,488.02,1990.0,487.5,488.32,487.1,488.02,1990.0
2020-04-21 11:50:00,487.66,488.85,487.52,488.83,1442.0,487.66,488.85,487.52,488.83,1442.0
2020-04-21 11:55:00,488.0,489.84,487.74,489.36,8282.0,488.0,489.84,487.74,489.36,8282.0
2020-04-21 12:00:00,489.02,489.02,487.95,488.22,2907.0,489.02,489.02,487.95,488.22,2907.0
2020-04-21 12:05:00,488.4,489.04,487.5,489.04,4614.0,488.4,489.04,487.5,489.04,4614.0
2020-04-21 12:10:00,488.52,489.37,488.51,488.89,3274.0,488.52,489.37,488.51,488.89,3274.0
2020-04-21 12:15:00,489.11,489.29,486.81,489.0,24448.0,489.11,489.29,486.81,489.0,24448.0
2020-04-21 12:20:00,488.92,489.84,486.93,487.17,7642.0,488.92,489.84,486.93,487.17,7642.0
2020-04-21 12:25:00,487.67,488.23,487.44,488.18,2599.0,487.67,488.23,487.44,488.18,2599.0
2020-04-21 12:30:00,487.9,487.9,486.77,486.97,5107.0,487.9,487.9,486.77,486.97,5107.0
2020-04-21 12:35:00,487.12,487.62,486.88,487.59,4806.0,487.12,487.62,486.88,487.59,4806.0
2020-04-21 12:40:00,487.62,487.93,486.87,486.88,2198.0,487.62,487.93,486.87,486.88,2198.0
2020-04-21 12:45:00,487.02,487.63,486.88,486.94,4158.0,487.02,487.63,486.88,486.94,4158.0
2020-04-21 12:50:00,487.34,488.47,487.34,488.03,1600.0,487.34,488.47,487.34,488.03,1600.0
2020-04-21 12:55:00,488.67,489.01,488.65,489.01,1311.0,488.67,489.01,488.65,489.01,1311.0
2020-04-21 13:00:00,488.7,489.76,488.69,489.39,4965.0,488.7,489.76,488.69,489.39,4965.0
2020-04-21 13:05:00,489.47,489.49,488.81,488.81,5552.0,489.47,489.49,488.81,488.81,5552.0
2020-04-21 13:10:00,489.1,489.78,489.1,489.71,1787.0,489.1,489.78,489.1,489.71,1787.0
2020-04-21 13:15:00,489.77,491.08,489.18,490.65,6303.0,489.77,491.08,489.18,490.65,6303.0
2020-04-21 13:20:00,490.89,491.74,490.58,491.17,2552.0,490.89,491.74,490.58,491.17,2552.0
2020-04-21 13:25:00,491.24,491.86,490.99,491.86,1776.0,491.24,491.86,490.99,491.86,1776.0
2020-04-21 13:30:00,491.9,492.73,491.45,491.99,4904.0,491.9,492.73,491.45,491.99,4904.0
2020-04-21 13:35:00,491.8,493.31,491.47,492.8,6109.0,491.8,493.31,491.47,492.8,6109.0
2020-04-21 13:40:00,492.86,494.01,492.17,493.66,10914.0,492.86,494.01,492.17,493.66,10914.0
2020-04-21 13:45:00,493.64,493.96,492.81,493.25,5815.0,493.64,493.96,492.81,493.25,5815.0
2020-04-21 13:50:00,493.23,494.15,492.95,494.0,4683.0,493.23,494.15,492.95,494.0,4683.0
2020-04-21 13:55:00,494.36,494.36,493.74,493.8,3248.0,494.36,494.36,493.74,493.8,3248.0
2020-04-21 14:00:00,493.99,494.19,492.48,493.0,17331.0,493.99,494.19,492.48,493.0,17331.0
2020-04-21 14:05:00,492.62,493.15,491.76,492.79,3692.0,492.62,493.15,491.76,492.79,3692.0
2020-04-21 14:10:00,493.0,494.26,492.62,493.27,5896.0,493.0,494.26,492.62,493.27,5896.0
2020-04-21 14:15:00,493.06,493.45,492.28,492.74,4452.0,493.06,493.45,492.28,492.74,4452.0
2020-04-21 14:20:00,492.58,494.14,492.28,493.74,3696.0,492.58,494.14,492.28,493.74,3696.0
2020-04-21 14:25:00,493.61,494.39,493.21,493.56,3184.0,493.61,494.39,493.21,493.56,3184.0
2020-04-21 14:30:00,493.52,493.85,492.89,492.96,3345.0,493.52,493.85,492.89,492.96,3345.0
2020-04-21 14:35:00,493.31,493.32,491.89,492.28,8458.0,493.31,493.32,491.89,492.28,8458.0
2020-04-21 14:40:00,491.99,491.99,490.78,490.9,5600.0,491.99,491.99,490.78,490.9,5600.0
2020-04-21 14:45:00,490.84,490.84,489.88,490.14,3871.0,490.84,490.84,489.88,490.14,3871.0
2020-04-21 14:50:00,489.97,490.86,489.81,490.39,4129.0,489.97,490.86,489.81,490.39,4129.0
2020-04-21 14:55:00,490.37,490.72,489.64,490.62,11419.0,490.37,490.72,489.64,490.62,11419.0
2020-04-21 15:00:00,490.69,490.93,490.34,490.47,3567.0,490.69,490.93,490.34,490.47,3567.0
2020-04-21 15:05:00,490.45,490.45,488.25,488.94,8171.0,490.45,490.45,488.25,488.94,8171.0
2020-04-21 15:10:00,489.2,490.28,488.88,490.28,8643.0,489.2,490.28,488.88,490.28,8643.0
2020-04-21 15:15:00,490.42,491.29,490.17,490.85,4615.0,490.42,491.29,490.17,490.85,4615.0
2020-04-21 15:20:00,491.15,491.47,490.13,490.17,4000.0,491.15,491.47,490.13,490.17,4000.0
2020-04-21 15:25:00,490.45,491.9,489.97,491.52,18255.0,490.45,491.9,489.97,491.52,18255.0
2020-04-21 15:30:00,491.81,491.9,490.17,490.7,8165.0,491.81,491.9,490.17,490.7,8165.0
2020-04-21 15:35:00,490.69,492.36,490.68,491.73,6309.0,490.69,492.36,490.68,491.73,6309.0
2020-04-21 15:40:00,491.46,491.57,490.1,490.2,9455.0,491.46,491.57,490.1,490.2,9455.0
2020-04-21 15:45:00,490.2,490.23,489.08,489.08,7046.0,490.2,490.23,489.08,489.08,7046.0
2020-04-21 15:50:00,487.9,490.76,487.53,489.6,45464.0,487.9,490.76,487.53,489.6,45464.0
2020-04-21 15:55:00,489.83,492.58,489.76,490.36,61316.0,489.83,492.58,489.76,490.36,61316.0
2020-04-22 09:30:00,500.39,500.79,492.65,494.72,22430.0,500.39,500.79,492.65,494.72,22430.0
2020-04-22 09:35:00,494.63,496.25,493.0,493.36,17690.0,494.63,496.25,493.0,493.36,17690.0
2020-04-22 09:40:00,493.36,494.48,491.31,491.68,9450.0,493.36,494.48,491.31,491.68,9450.0
2020-04-22 09:45:00,492.66,493.89,490.24,492.13,3307.0,492.66,493.89,490.24,492.13,3307.0
2020-04-22 09:50:00,492.49,494.08,492.48,493.53,7033.0,492.49,494.08,492.48,493.53,7033.0
2020-04-22 09:55:00,493.13,494.52,492.85,494.13,7482.0,493.13,494.52,492.85,494.13,7482.0
2020-04-22 10:00:00,494.31,496.05,493.84,494.32,8584.0,494.31,496.05,493.84,494.32,8584.0
2020-04-22 10:05:00,494.05,495.0,493.71,494.2,5067.0,494.05,495.0,493.71,494.2,5067.0
2020-04-22 10:10:00,493.78,494.59,492.53,492.85,2564.0,493.78,494.59,492.53,492.85,2564.0
2020-04-22 10:15:00,493.41,493.46,492.7,493.46,1800.0,493.41,493.46,492.7,493.46,1800.0
2020-04-22 10:20:00,493.61,493.96,492.75,493.26,3462.0,493.61,493.96,492.75,493.26,3462.0
2020-04-22 10:25:00,493.61,495.41,493.5,495.16,4398.0,493.61,495.41,493.5,495.16,4398.0
2020-04-22 10:30:00,495.34,497.0,495.34,496.6,6575.0,495.34,497.0,495.34,496.6,6575.0
2020-04-22 10:35:00,496.62,498.21,496.24,497.21,8687.0,496.62,498.21,496.24,497.21,8687.0
2020-04-22 10:40:00,497.16,498.39,497.15,497.17,6431.0,497.16,498.39,497.15,497.17,6431.0
2020-04-22 10:45:00,496.61,496.89,496.02,496.17,3321.0,496.61,496.89,496.02,496.17,3321.0
2020-04-22 10:50:00,495.86,496.29,495.36,496.26,3634.0,495.86,496.29,495.36,496.26,3634.0
2020-04-22 10:55:00,496.29,496.51,495.6,495.86,2815.0,496.29,496.51,495.6,495.86,2815.0
2020-04-22 11:00:00,496.05,496.12,494.73,495.13,2900.0,496.05,496.12,494.73,495.13,2900.0
2020-04-22 11:05:00,495.13,495.27,494.0,494.43,1426.0,495.13,495.27,494.0,494.43,1426.0
2020-04-22 11:10:00,494.85,495.31,494.61,494.92,2600.0,494.85,495.31,494.61,494.92,2600.0
2020-04-22 11:15:00,495.25,496.01,495.19,496.01,2411.0,495.25,496.01,495.19,496.01,2411.0
2020-04-22 11:20:00,495.8,496.6,495.56,496.6,2304.0,495.8,496.6,495.56,496.6,2304.0
2020-04-22 11:25:00,496.59,497.29,496.35,496.68,5870.0,496.59,497.29,496.35,496.68,5870.0
2020-04-22 11:30:00,496.55,497.93,496.5,497.37,5676.0,496.55,497.93,496.5,497.37,5676.0
2020-04-22 11:35:00,496.83,497.41,496.83,497.41,1669.0,496.83,497.41,496.83,497.41,1669.0
2020-04-22 11:40:00,497.45,498.57,497.45,497.61,2111.0,497.45,498.57,497.45,497.61,2111.0
2020-04-22 11:45:00,497.49,498.36,497.49,498.23,1900.0,497.49,498.36,497.49,498.23,1900.0
2020-04-22 11:50:00,498.23,498.75,498.06,498.66,3020.0,498.23,498.75,498.06,498.66,3020.0
2020-04-22 11:55:00,498.89,498.99,497.6,498.99,2525.0,498.89,498.99,497.6,498.99,2525.0
2020-04-22 12:00:00,498.71,499.49,498.7,499.17,4119.0,498.71,499.49,498.7,499.17,4119.0
2020-04-22 12:05:00,499.0,499.26,498.21,498.37,3256.0,499.0,499.26,498.21,498.37,3256.0
2020-04-22 12:10:00,498.37,498.85,498.35,498.57,1649.0,498.37,498.85,498.35,498.57,1649.0
2020-04-22 12:15:00,498.88,499.05,498.41,498.41,500.0,498.88,499.05,498.41,498.41,500.0
2020-04-22 12:20:00,498.5,499.44,498.25,499.34,2782.0,498.5,499.44,498.25,499.34,2782.0
2020-04-22 12:25:00,499.15,499.28,498.61,498.61,2263.0,499.15,499.28,498.61,498.61,2263.0
2020-04-22 12:30:00,498.78,499.59,498.77,498.91,3617.0,498.78,499.59,498.77,498.91,3617.0
2020-04-22 12:35:00,498.73,498.89,498.29,498.66,3022.0,498.73,498.89,498.29,498.66,3022.0
2020-04-22 12:40:00,498.79,500.27,498.79,499.75,4436.0,498.79,500.27,498.79,499.75,4436.0
2020-04-22 12:45:00,499.72,499.73,498.98,499.61,3220.0,499.72,499.73,498.98,499.61,3220.0
2020-04-22 12:50:00,499.46,500.19,498.75,500.18,6758.0,499.46,500.19,498.75,500.18,6758.0
2020-04-22 12:55:00,499.91,500.17,499.28,500.17,4984.0,499.91,500.17,499.28,500.17,4984.0
2020-04-22 13:00:00,500.0,500.76,499.3,499.75,7131.0,500.0,500.76,499.3,499.75,7131.0
2020-04-22 13:05:00,499.82,500.15,499.58,499.58,8805.0,499.82,500.15,499.58,499.58,8805.0
2020-04-22 13:10:00,499.68,500.28,499.63,499.68,2225.0,499.68,500.28,499.63,499.68,2225.0
2020-04-22 13:15:00,499.92,500.66,499.84,500.58,4456.0,499.92,500.66,499.84,500.58,4456.0
2020-04-22 13:20:00,500.43,501.35,500.07,500.98,6283.0,500.43,501.35,500.07,500.98,6283.0
2020-04-22 13:25:00,500.7,501.1,500.47,500.65,6389.0,500.7,501.1,500.47,500.65,6389.0
2020-04-22 13:30:00,500.73,500.86,499.34,499.34,2200.0,500.73,500.86,499.34,499.34,2200.0
2020-04-22 13:35:00,499.38,500.36,499.37,500.36,4700.0,499.38,500.36,499.37,500.36,4700.0
2020-04-22 13:40:00,500.54,500.54,499.89,500.21,2035.0,500.54,500.54,499.89,500.21,2035.0
2020-04-22 13:45:00,500.32,500.48,499.54,500.48,2600.0,500.32,500.48,499.54,500.48,2600.0
2020-04-22 13:50:00,500.47,500.93,499.59,500.93,2729.0,500.47,500.93,499.59,500.93,2729.0
2020-04-22 13:55:00,500.15,500.3,499.61,500.06,3235.0,500.15,500.3,499.61,500.06,3235.0
2020-04-22 14:00:00,499.94,500.34,498.54,498.54,3159.0,499.94,500.34,498.54,498.54,3159.0
2020-04-22 14:05:00,498.49,499.1,497.77,497.83,55990.0,498.49,499.1,497.77,497.83,55990.0
2020-04-22 14:10:00,497.87,497.87,497.14,497.14,2636.0,497.87,497.87,497.14,497.14,2636.0
2020-04-22 14:15:00,497.44,497.44,496.19,496.62,1619.0,497.44,497.44,496.19,496.62,1619.0
2020-04-22 14:20:00,496.27,496.91,496.26,496.85,1890.0,496.27,496.91,496.26,496.85,1890.0
2020-04-22 14:25:00,497.5,497.51,496.8,496.93,1741.0,497.5,497.51,496.8,496.93,1741.0
2020-04-22 14:30:00,496.93,497.62,496.93,497.4,3102.0,496.93,497.62,496.93,497.4,3102.0
2020-04-22 14:35:00,497.38,497.83,496.97,497.83,1889.0,497.38,497.83,496.97,497.83,1889.0
2020-04-22 14:40:00,497.93,497.93,497.16,497.25,2149.0,497.93,497.93,497.16,497.25,2149.0
2020-04-22 14:45:00,497.35,497.49,497.18,497.49,1300.0,497.35,497.49,497.18,497.49,1300.0
2020-04-22 14:50:00,497.13,497.44,496.33,496.33,3258.0,497.13,497.44,496.33,496.33,3258.0
2020-04-22 14:55:00,496.61,497.32,496.34,496.54,2400.0,496.61,497.32,496.34,496.54,2400.0
2020-04-22 15:00:00,496.5,496.71,496.05,496.4,3300.0,496.5,496.71,496.05,496.4,3300.0
2020-04-22 15:05:00,496.44,496.79,495.98,496.4,3553.0,496.44,496.79,495.98,496.4,3553.0
2020-04-22 15:10:00,496.59,496.59,496.04,496.31,2700.0,496.59,496.59,496.04,496.31,2700.0
2020-04-22 15:15:00,496.1,496.51,495.94,496.3,3734.0,496.1,496.51,495.94,496.3,3734.0
2020-04-22 15:20:00,496.04,496.64,495.86,496.37,3106.0,496.04,496.64,495.86,496.37,3106.0
2020-04-22 15:25:00,496.35,496.69,496.13,496.26,9138.0,496.35,496.69,496.13,496.26,9138.0
2020-04-22 15:30:00,496.53,496.64,495.1,495.45,5152.0,496.53,496.64,495.1,495.45,5152.0
2020-04-22 15:35:00,495.48,495.75,494.61,495.25,7136.0,495.48,495.75,494.61,495.25,7136.0
2020-04-22 15:40:00,495.27,496.4,495.11,496.06,3655.0,495.27,496.4,495.11,496.06,3655.0
2020-04-22 15:45:00,496.27,496.28,495.08,496.06,6356.0,496.27,496.28,495.08,496.06,6356.0
2020-04-22 15:50:00,497.56,498.35,496.25,497.11,21506.0,497.56,498.35,496.25,497.11,21506.0
2020-04-22 15:55:00,496.85,497.02,494.94,495.94,29827.0,496.85,497.02,494.94,495.94,29827.0
2020-04-23 09:30:00,498.5,501.93,495.61,501.43,9294.0,498.5,501.93,495.61,501.43,9294.0
2020-04-23 09:35:00,501.87,501.9,500.63,501.52,2960.0,501.87,501.9,500.63,501.52,2960.0
2020-04-23 09:40:00,500.26,502.18,499.9,501.3,3321.0,500.26,502.18,499.9,501.3,3321.0
2020-04-23 09:45:00,502.53,502.54,500.92,502.44,6725.0,502.53,502.54,500.92,502.44,6725.0
2020-04-23 09:50:00,501.89,501.97,500.98,501.54,3200.0,501.89,501.97,500.98,501.54,3200.0
2020-04-23 09:55:00,501.18,503.0,501.06,503.0,13094.0,501.18,503.0,501.06,503.0,13094.0
2020-04-23 10:00:00,503.0,503.45,500.64,502.18,5282.0,503.0,503.45,500.64,502.18,5282.0
2020-04-23 10:05:00,502.54,503.65,502.39,503.59,67100.0,502.54,503.65,502.39,503.59,67100.0
2020-04-23 10:10:00,503.72,503.72,502.25,503.47,30388.0,503.72,503.72,502.25,503.47,30388.0
2020-04-23 10:15:00,503.2,505.38,502.69,504.83,5863.0,503.2,505.38,502.69,504.83,5863.0
2020-04-23 10:20:00,505.26,505.26,503.73,503.74,11166.0,505.26,505.26,503.73,503.74,11166.0
2020-04-23 10:25:00,503.74,505.0,503.74,504.99,3428.0,503.74,505.0,503.74,504.99,3428.0
2020-04-23 10:30:00,505.67,506.54,504.01,506.27,3103.0,505.67,506.54,504.01,506.27,3103.0
2020-04-23 10:35:00,505.83,506.32,504.2,505.54,5400.0,505.83,506.32,504.2,505.54,5400.0
2020-04-23 10:40:00,506.3,506.87,505.25,505.25,4369.0,506.3,506.87,505.25,505.25,4369.0
2020-04-23 10:45:00,505.9,506.03,505.13,505.6,1279.0,505.9,506.03,505.13,505.6,1279.0
2020-04-23 10:50:00,505.93,505.94,505.57,505.63,1300.0,505.93,505.94,505.57,505.63,1300.0
2020-04-23 10:55:00,505.94,506.6,505.77,506.3,1850.0,505.94,506.6,505.77,506.3,1850.0
2020-04-23 11:00:00,506.67,506.92,505.82,506.92,2897.0,506.67,506.92,505.82,506.92,2897.0
2020-04-23 11:05:00,506.6,506.77,506.23,506.47,1700.0,506.6,506.77,506.23,506.47,1700.0
2020-04-23 11:10:00,506.36,506.7,505.89,505.94,1100.0,506.36,506.7,505.89,505.94,1100.0
2020-04-23 11:15:00,506.35,506.5,505.1,505.1,3844.0,506.35,506.5,505.1,505.1,3844.0
2020-04-23 11:20:00,505.0,506.12,505.0,505.82,2500.0,505.0,506.12,505.0,505.82,2500.0
2020-04-23 11:25:00,505.49,505.95,505.25,505.49,1800.0,505.49,505.95,505.25,505.49,1800.0
2020-04-23 11:30:00,505.73,505.73,503.4,503.88,6828.0,505.73,505.73,503.4,503.88,6828.0
2020-04-23 11:35:00,503.9,504.88,503.9,504.19,3800.0,503.9,504.88,503.9,504.19,3800.0
2020-04-23 11:40:00,504.19,504.57,503.49,504.0,5680.0,504.19,504.57,503.49,504.0,5680.0
2020-04-23 11:45:00,503.77,505.93,503.56,505.8,6430.0,503.77,505.93,503.56,505.8,6430.0
2020-04-23 11:50:00,505.44,507.24,505.38,506.19,21175.0,505.44,507.24,505.38,506.19,21175.0
2020-04-23 11:55:00,506.19,506.7,505.96,506.7,2500.0,506.19,506.7,505.96,506.7,2500.0
2020-04-23 12:00:00,506.55,507.45,506.55,507.01,3562.0,506.55,507.45,506.55,507.01,3562.0
2020-04-23 12:05:00,507.09,507.49,506.84,507.1,3400.0,507.09,507.49,506.84,507.1,3400.0
2020-04-23 12:10:00,507.08,507.45,506.89,507.0,4232.0,507.08,507.45,506.89,507.0,4232.0
2020-04-23 12:15:00,506.7,507.24,506.64,507.24,900.0,506.7,507.24,506.64,507.24,900.0
2020-04-23 12:20:00,506.96,508.06,506.88,507.99,1013.0,506.96,508.06,506.88,507.99,1013.0
2020-04-23 12:25:00,507.92,507.92,507.04,507.05,900.0,507.92,507.92,507.04,507.05,900.0
2020-04-23 12:30:00,506.98,507.87,506.98,507.49,800.0,506.98,507.87,506.98,507.49,800.0
2020-04-23 12:35:00,507.44,507.44,506.4,507.02,1700.0,507.44,507.44,506.4,507.02,1700.0
2020-04-23 12:40:00,507.17,507.18,503.36,503.36,3652.0,507.17,507.18,503.36,503.36,3652.0
2020-04-23 12:45:00,504.26,504.87,500.68,503.68,6260.0,504.26,504.87,500.68,503.68,6260.0
2020-04-23 12:50:00,503.71,503.71,500.9,503.52,7929.0,503.71,503.71,500.9,503.52,7929.0
2020-04-23 12:55:00,503.27,505.02,503.27,503.92,4300.0,503.27,505.02,503.27,503.92,4300.0
2020-04-23 13:00:00,504.53,505.25,503.42,505.23,2301.0,504.53,505.25,503.42,505.23,2301.0
2020-04-23 13:05:00,505.13,505.13,504.01,504.26,1100.0,505.13,505.13,504.01,504.26,1100.0
2020-04-23 13:10:00,504.57,505.67,504.43,505.67,2140.0,504.57,505.67,504.43,505.67,2140.0
2020-04-23 13:15:00,505.23,505.23,503.91,504.19,700.0,505.23,505.23,503.91,504.19,700.0
2020-04-23 13:20:00,503.73,503.76,501.93,502.34,1842.0,503.73,503.76,501.93,502.34,1842.0
2020-04-23 13:25:00,501.18,502.21,501.18,502.05,800.0,501.18,502.21,501.18,502.05,800.0
2020-04-23 13:30:00,501.68,502.18,501.41,502.03,2268.0,501.68,502.18,501.41,502.03,2268.0
2020-04-23 13:35:00,502.71,502.71,501.33,501.51,1512.0,502.71,502.71,501.33,501.51,1512.0
2020-04-23 13:40:00,501.19,501.19,500.19,500.38,2045.0,501.19,501.19,500.19,500.38,2045.0
2020-04-23 13:45:00,500.71,501.18,499.34,499.34,2255.0,500.71,501.18,499.34,499.34,2255.0
2020-04-23 13:50:00,498.86,499.91,498.11,498.62,1400.0,498.86,499.91,498.11,498.62,1400.0
2020-04-23 13:55:00,498.49,499.68,498.49,499.04,1573.0,498.49,499.68,498.49,499.04,1573.0
2020-04-23 14:00:00,499.59,499.59,498.05,499.43,3212.0,499.59,499.59,498.05,499.43,3212.0
2020-04-23 14:05:00,499.6,499.67,498.73,498.99,2591.0,499.6,499.67,498.73,498.99,2591.0
2020-04-23 14:10:00,498.08,499.14,497.53,498.94,2700.0,498.08,499.14,497.53,498.94,2700.0
2020-04-23 14:15:00,499.46,499.98,499.1,499.23,2567.0,499.46,499.98,499.1,499.23,2567.0
2020-04-23 14:20:00,499.38,500.6,499.38,500.0,2648.0,499.38,500.6,499.38,500.0,2648.0
2020-04-23 14:25:00,500.57,501.16,500.02,501.15,2248.0,500.57,501.16,500.02,501.15,2248.0
2020-04-23 14:30:00,500.24,501.14,500.24,501.0,1400.0,500.24,501.14,500.24,501.0,1400.0
2020-04-23 14:35:00,500.85,501.13,500.06,500.23,3341.0,500.85,501.13,500.06,500.23,3341.0
2020-04-23 14:40:00,500.54,500.95,500.4,500.62,1900.0,500.54,500.95,500.4,500.62,1900.0
2020-04-23 14:45:00,500.52,501.26,499.54,500.88,3820.0,500.52,501.26,499.54,500.88,3820.0
2020-04-23 14:50:00,500.9,501.94,500.36,500.83,8194.0,500.9,501.94,500.36,500.83,8194.0
2020-04-23 14:55:00,501.42,503.13,501.25,503.1,3600.0,501.42,503.13,501.25,503.1,3600.0
2020-04-23 15:00:00,502.75,503.55,502.4,503.28,4419.0,502.75,503.55,502.4,503.28,4419.0
2020-04-23 15:05:00,502.94,503.53,502.56,502.56,2815.0,502.94,503.53,502.56,502.56,2815.0
2020-04-23 15:10:00,502.12,502.27,500.84,500.85,4244.0,502.12,502.27,500.84,500.85,4244.0
2020-04-23 15:15:00,500.55,500.9,499.36,499.91,7729.0,500.55,500.9,499.36,499.91,7729.0
2020-04-23 15:20:00,500.14,501.1,500.01,500.73,5042.0,500.14,501.1,500.01,500.73,5042.0
2020-04-23 15:25:00,500.71,500.98,500.42,500.42,1365.0,500.71,500.98,500.42,500.42,1365.0
2020-04-23 15:30:00,500.11,500.28,499.06,500.0,3640.0,500.11,500.28,499.06,500.0,3640.0
2020-04-23 15:35:00,500.12,500.3,499.81,500.0,1029.0,500.12,500.3,499.81,500.0,1029.0
2020-04-23 15:40:00,499.86,500.35,499.64,499.71,3900.0,499.86,500.35,499.64,499.71,3900.0
2020-04-23 15:45:00,500.06,501.11,499.59,500.55,3600.0,500.06,501.11,499.59,500.55,3600.0
2020-04-23 15:50:00,501.32,501.32,498.73,499.6,7631.0,501.32,501.32,498.73,499.6,7631.0
2020-04-23 15:55:00,499.26,499.5,498.69,499.3,22747.0,499.26,499.5,498.69,499.3,22747.0
2020-04-24 09:30:00,501.53,505.05,500.06,500.28,7518.0,501.53,505.05,500.06,500.28,7518.0
2020-04-24 09:35:00,500.06,502.37,499.24,499.31,18031.0,500.06,502.37,499.24,499.31,18031.0
2020-04-24 09:40:00,499.12,500.26,497.35,498.65,4657.0,499.12,500.26,497.35,498.65,4657.0
2020-04-24 09:45:00,498.36,498.74,494.11,496.29,9725.0,498.36,498.74,494.11,496.29,9725.0
2020-04-24 09:50:00,496.51,499.09,496.51,497.98,3600.0,496.51,499.09,496.51,497.98,3600.0
2020-04-24 09:55:00,498.82,499.53,497.85,498.89,5318.0,498.82,499.53,497.85,498.89,5318.0
2020-04-24 10:00:00,498.61,499.3,498.48,498.93,7017.0,498.61,499.3,498.48,498.93,7017.0
2020-04-24 10:05:00,499.37,500.0,498.54,498.96,4223.0,499.37,500.0,498.54,498.96,4223.0
2020-04-24 10:10:00,498.74,499.52,498.05,499.42,2300.0,498.74,499.52,498.05,499.42,2300.0
2020-04-24 10:15:00,499.07,500.27,498.97,498.97,9400.0,499.07,500.27,498.97,498.97,9400.0
2020-04-24 10:20:00,498.78,499.51,498.73,499.16,1804.0,498.78,499.51,498.73,499.16,1804.0
2020-04-24 10:25:00,499.49,499.92,498.14,498.14,3350.0,499.49,499.92,498.14,498.14,3350.0
2020-04-24 10:30:00,498.27,499.54,498.27,499.39,800.0,498.27,499.54,498.27,499.39,800.0
2020-04-24 10:35:00,499.41,499.41,498.82,498.97,1200.0,499.41,499.41,498.82,498.97,1200.0
2020-04-24 10:40:00,498.18,498.27,497.53,498.04,1700.0,498.18,498.27,497.53,498.04,1700.0
2020-04-24 10:45:00,498.32,498.51,497.95,498.09,1987.0,498.32,498.51,497.95,498.09,1987.0
2020-04-24 10:50:00,498.13,498.51,496.87,497.51,3288.0,498.13,498.51,496.87,497.51,3288.0
2020-04-24 10:55:00,497.7,497.7,496.67,497.28,2784.0,497.7,497.7,496.67,497.28,2784.0
2020-04-24 11:00:00,497.19,497.45,496.9,497.28,2600.0,497.19,497.45,496.9,497.28,2600.0
2020-04-24 11:05:00,496.97,497.65,496.97,497.27,2627.0,496.97,497.65,496.97,497.27,2627.0
2020-04-24 11:10:00,496.19,497.1,496.13,497.08,1500.0,496.19,497.1,496.13,497.08,1500.0
2020-04-24 11:15:00,496.88,498.27,496.86,498.27,2100.0,496.88,498.27,496.86,498.27,2100.0
2020-04-24 11:20:00,498.17,498.74,497.75,497.83,3143.0,498.17,498.74,497.75,497.83,3143.0
2020-04-24 11:25:00,498.11,498.94,497.76,498.38,3000.0,498.11,498.94,497.76,498.38,3000.0
2020-04-24 11:30:00,498.65,498.74,498.04,498.59,2019.0,498.65,498.74,498.04,498.59,2019.0
2020-04-24 11:35:00,498.4,499.25,498.01,498.75,1100.0,498.4,499.25,498.01,498.75,1100.0
2020-04-24 11:40:00,498.78,499.14,498.53,499.08,1769.0,498.78,499.14,498.53,499.08,1769.0
2020-04-24 11:45:00,498.8,499.62,498.51,499.62,1700.0,498.8,499.62,498.51,499.62,1700.0
2020-04-24 11:50:00,499.66,500.0,499.48,499.9,2860.0,499.66,500.0,499.48,499.9,2860.0
2020-04-24 11:55:00,499.79,500.06,499.66,500.02,1450.0,499.79,500.06,499.66,500.02,1450.0
2020-04-24 12:00:00,500.08,500.85,499.2,500.63,2136.0,500.08,500.85,499.2,500.63,2136.0
2020-04-24 12:05:00,500.74,500.94,500.49,500.57,1750.0,500.74,500.94,500.49,500.57,1750.0
2020-04-24 12:10:00,500.82,501.61,500.75,501.16,2800.0,500.82,501.61,500.75,501.16,2800.0
2020-04-24 12:15:00,500.66,500.76,500.29,500.39,1400.0,500.66,500.76,500.29,500.39,1400.0
2020-04-24 12:20:00,499.88,500.74,499.81,500.52,1700.0,499.88,500.74,499.81,500.52,1700.0
2020-04-24 12:25:00,500.54,501.05,500.54,500.92,1500.0,500.54,501.05,500.54,500.92,1500.0
2020-04-24 12:30:00,500.82,501.43,500.76,501.25,1424.0,500.82,501.43,500.76,501.25,1424.0
2020-04-24 12:35:00,501.3,501.57,501.14,501.4,1341.0,501.3,501.57,501.14,501.4,1341.0
2020-04-24 12:40:00,502.14,502.39,502.14,502.21,1000.0,502.14,502.39,502.14,502.21,1000.0
2020-04-24 12:45:00,502.22,502.24,502.0,502.07,600.0,502.22,502.24,502.0,502.07,600.0
2020-04-24 12:50:00,501.76,501.77,501.47,501.61,700.0,501.76,501.77,501.47,501.61,700.0
2020-04-24 12:55:00,501.52,501.67,501.48,501.67,900.0,501.52,501.67,501.48,501.67,900.0
2020-04-24 13:00:00,501.96,501.96,501.91,501.91,500.0,501.96,501.96,501.91,501.91,500.0
2020-04-24 13:05:00,502.01,502.33,501.93,501.96,1000.0,502.01,502.33,501.93,501.96,1000.0
2020-04-24 13:10:00,501.93,501.97,501.67,501.88,900.0,501.93,501.97,501.67,501.88,900.0
2020-04-24 13:15:00,501.58,501.65,501.27,501.65,1000.0,501.58,501.65,501.27,501.65,1000.0
2020-04-24 13:20:00,502.02,502.11,501.45,502.11,800.0,502.02,502.11,501.45,502.11,800.0
2020-04-24 13:25:00,501.97,502.24,501.85,502.24,1384.0,501.97,502.24,501.85,502.24,1384.0
2020-04-24 13:30:00,502.28,502.47,501.73,501.89,1750.0,502.28,502.47,501.73,501.89,1750.0
2020-04-24 13:35:00,501.93,502.65,501.93,502.5,2100.0,501.93,502.65,501.93,502.5,2100.0
2020-04-24 13:40:00,502.54,503.14,502.16,502.35,2538.0,502.54,503.14,502.16,502.35,2538.0
2020-04-24 13:45:00,502.56,503.56,502.41,503.27,4107.0,502.56,503.56,502.41,503.27,4107.0
2020-04-24 13:50:00,503.54,504.82,503.27,504.66,3100.0,503.54,504.82,503.27,504.66,3100.0
2020-04-24 13:55:00,504.82,505.19,504.15,504.88,3961.0,504.82,505.19,504.15,504.88,3961.0
2020-04-24 14:00:00,505.5,506.9,505.5,506.89,5976.0,505.5,506.9,505.5,506.89,5976.0
2020-04-24 14:05:00,506.31,507.31,506.29,506.58,4320.0,506.31,507.31,506.29,506.58,4320.0
2020-04-24 14:10:00,506.89,506.94,506.27,506.27,2485.0,506.89,506.94,506.27,506.27,2485.0
2020-04-24 14:15:00,506.25,506.56,505.61,506.56,3403.0,506.25,506.56,505.61,506.56,3403.0
2020-04-24 14:20:00,507.25,507.25,506.12,506.42,17100.0,507.25,507.25,506.12,506.42,17100.0
2020-04-24 14:25:00,506.0,506.07,505.03,505.35,2562.0,506.0,506.07,505.03,505.35,2562.0
2020-04-24 14:30:00,505.65,506.61,505.56,506.09,3065.0,505.65,506.61,505.56,506.09,3065.0
2020-04-24 14:35:00,506.01,506.53,506.01,506.16,11278.0,506.01,506.53,506.01,506.16,11278.0
2020-04-24 14:40:00,506.08,506.23,505.7,506.12,2750.0,506.08,506.23,505.7,506.12,2750.0
2020-04-24 14:45:00,506.15,506.15,504.8,505.48,2222.0,506.15,506.15,504.8,505.48,2222.0
2020-04-24 14:50:00,505.66,505.66,504.79,505.11,2900.0,505.66,505.66,504.79,505.11,2900.0
2020-04-24 14:55:00,504.82,505.45,504.82,505.35,2523.0,504.82,505.45,504.82,505.35,2523.0
2020-04-24 15:00:00,505.25,505.25,503.85,504.33,7559.0,505.25,505.25,503.85,504.33,7559.0
2020-04-24 15:05:00,503.99,505.43,503.99,505.41,20500.0,503.99,505.43,503.99,505.41,20500.0
2020-04-24 15:10:00,505.44,505.89,504.43,504.79,4524.0,505.44,505.89,504.43,504.79,4524.0
2020-04-24 15:15:00,504.93,504.93,504.13,504.87,1637.0,504.93,504.93,504.13,504.87,1637.0
2020-04-24 15:20:00,504.36,505.25,504.32,505.01,3032.0,504.36,505.25,504.32,505.01,3032.0
2020-04-24 15:25:00,505.41,505.41,504.79,505.19,6448.0,505.41,505.41,504.79,505.19,6448.0
2020-04-24 15:30:00,505.07,506.1,504.92,506.1,3000.0,505.07,506.1,504.92,506.1,3000.0
2020-04-24 15:35:00,506.12,506.86,505.92,506.86,6646.0,506.12,506.86,505.92,506.86,6646.0
2020-04-24 15:40:00,507.1,508.78,507.1,507.79,8395.0,507.1,508.78,507.1,507.79,8395.0
2020-04-24 15:45:00,507.56,507.81,507.21,507.37,10062.0,507.56,507.81,507.21,507.37,10062.0
2020-04-24 15:50:00,507.68,508.5,506.45,508.43,70778.0,507.68,508.5,506.45,508.43,70778.0
2020-04-24 15:55:00,508.28,508.86,507.67,508.54,39357.0,508.28,508.86,507.67,508.54,39357.0
2020-04-27 09:30:00,511.81,515.63,511.81,515.0,20378.0,511.81,515.63,511.81,515.0,20378.0
2020-04-27 09:35:00,513.87,514.95,512.57,513.39,4994.0,513.87,514.95,512.57,513.39,4994.0
2020-04-27 09:40:00,513.48,514.28,511.99,512.2,7400.0,513.48,514.28,511.99,512.2,7400.0
2020-04-27 09:45:00,512.2,512.62,509.72,511.54,11668.0,512.2,512.62,509.72,511.54,11668.0
2020-04-27 09:50:00,511.12,511.97,510.88,510.9,2200.0,511.12,511.97,510.88,510.9,2200.0
2020-04-27 09:55:00,511.97,512.26,510.94,512.17,8200.0,511.97,512.26,510.94,512.17,8200.0
2020-04-27 10:00:00,512.18,513.36,511.82,513.21,4472.0,512.18,513.36,511.82,513.21,4472.0
2020-04-27 10:05:00,513.33,513.33,511.9,513.0,4700.0,513.33,513.33,511.9,513.0,4700.0
2020-04-27 10:10:00,513.31,513.87,512.61,512.61,7208.0,513.31,513.87,512.61,512.61,7208.0
2020-04-27 10:15:00,512.16,513.69,512.14,512.94,2100.0,512.16,513.69,512.14,512.94,2100.0
2020-04-27 10:20:00,513.31,513.63,512.17,512.17,11247.0,513.31,513.63,512.17,512.17,11247.0
2020-04-27 10:25:00,512.14,512.92,511.16,511.46,8780.0,512.14,512.92,511.16,511.46,8780.0
2020-04-27 10:30:00,511.83,512.81,511.54,512.09,8159.0,511.83,512.81,511.54,512.09,8159.0
2020-04-27 10:35:00,512.15,512.91,511.51,512.55,3728.0,512.15,512.91,511.51,512.55,3728.0
2020-04-27 10:40:00,512.93,514.33,512.93,513.42,25165.0,512.93,514.33,512.93,513.42,25165.0
2020-04-27 10:45:00,513.05,513.05,511.22,511.65,9139.0,513.05,513.05,511.22,511.65,9139.0
2020-04-27 10:50:00,511.65,512.24,511.25,511.39,4017.0,511.65,512.24,511.25,511.39,4017.0
2020-04-27 10:55:00,510.8,511.75,510.56,510.88,2700.0,510.8,511.75,510.56,510.88,2700.0
2020-04-27 11:00:00,510.7,511.43,510.41,511.26,2200.0,510.7,511.43,510.41,511.26,2200.0
2020-04-27 11:05:00,511.21,511.35,509.92,510.69,4600.0,511.21,511.35,509.92,510.69,4600.0
2020-04-27 11:10:00,510.96,512.1,510.6,511.22,4200.0,510.96,512.1,510.6,511.22,4200.0
2020-04-27 11:15:00,511.23,511.63,510.72,511.4,2998.0,511.23,511.63,510.72,511.4,2998.0
2020-04-27 11:20:00,511.33,512.48,511.33,512.48,7611.0,511.33,512.48,511.33,512.48,7611.0
2020-04-27 11:25:00,512.23,513.0,512.22,512.91,4602.0,512.23,513.0,512.22,512.91,4602.0
2020-04-27 11:30:00,512.92,514.25,512.72,513.87,3600.0,512.92,514.25,512.72,513.87,3600.0
2020-04-27 11:35:00,513.87,513.87,513.22,513.55,2002.0,513.87,513.87,513.22,513.55,2002.0
2020-04-27 11:40:00,513.45,514.4,513.43,514.19,2000.0,513.45,514.4,513.43,514.19,2000.0
2020-04-27 11:45:00,514.38,514.74,514.16,514.44,3380.0,514.38,514.74,514.16,514.44,3380.0
2020-04-27 11:50:00,514.59,514.59,513.8,513.8,4100.0,514.59,514.59,513.8,513.8,4100.0
2020-04-27 11:55:00,513.84,514.43,513.83,514.25,8700.0,513.84,514.43,513.83,514.25,8700.0
2020-04-27 12:00:00,514.27,514.53,513.04,513.04,1600.0,514.27,514.53,513.04,513.04,1600.0
2020-04-27 12:05:00,512.84,513.25,512.71,513.13,1941.0,512.84,513.25,512.71,513.13,1941.0
2020-04-27 12:10:00,513.19,513.43,512.8,513.25,2300.0,513.19,513.43,512.8,513.25,2300.0
2020-04-27 12:15:00,513.4,513.68,513.11,513.55,1943.0,513.4,513.68,513.11,513.55,1943.0
2020-04-27 12:20:00,513.41,513.42,512.85,513.14,3600.0,513.41,513.42,512.85,513.14,3600.0
2020-04-27 12:25:00,513.1,513.61,512.86,513.06,3500.0,513.1,513.61,512.86,513.06,3500.0
2020-04-27 12:30:00,513.43,514.04,513.43,513.95,1727.0,513.43,514.04,513.43,513.95,1727.0
2020-04-27 12:35:00,513.92,514.82,513.92,514.37,3717.0,513.92,514.82,513.92,514.37,3717.0
2020-04-27 12:40:00,514.36,514.8,514.08,514.35,4300.0,514.36,514.8,514.08,514.35,4300.0
2020-04-27 12:45:00,514.18,514.57,514.02,514.16,3371.0,514.18,514.57,514.02,514.16,3371.0
2020-04-27 12:50:00,514.16,514.67,514.09,514.13,2887.0,514.16,514.67,514.09,514.13,2887.0
2020-04-27 12:55:00,514.52,514.55,514.52,514.55,400.0,514.52,514.55,514.52,514.55,400.0
2020-04-27 13:00:00,514.55,514.55,513.14,513.44,2782.0,514.55,514.55,513.14,513.44,2782.0
2020-04-27 13:05:00,513.71,513.91,513.25,513.29,20110.0,513.71,513.91,513.25,513.29,20110.0
2020-04-27 13:10:00,513.11,513.72,512.86,513.41,7200.0,513.11,513.72,512.86,513.41,7200.0
2020-04-27 13:15:00,513.35,513.39,512.85,512.88,4062.0,513.35,513.39,512.85,512.88,4062.0
2020-04-27 13:20:00,512.94,513.07,512.82,513.06,5400.0,512.94,513.07,512.82,513.06,5400.0
2020-04-27 13:25:00,513.03,513.23,512.72,512.76,3338.0,513.03,513.23,512.72,512.76,3338.0
2020-04-27 13:30:00,512.76,512.94,511.81,511.81,2200.0,512.76,512.94,511.81,511.81,2200.0
2020-04-27 13:35:00,511.82,512.14,511.63,511.85,2100.0,511.82,512.14,511.63,511.85,2100.0
2020-04-27 13:40:00,511.99,512.0,510.85,510.85,4661.0,511.99,512.0,510.85,510.85,4661.0
2020-04-27 13:45:00,510.85,510.85,510.34,510.45,5834.0,510.85,510.85,510.34,510.45,5834.0
2020-04-27 13:50:00,510.45,510.75,510.38,510.52,5309.0,510.45,510.75,510.38,510.52,5309.0
2020-04-27 13:55:00,510.61,510.61,509.84,509.97,4080.0,510.61,510.61,509.84,509.97,4080.0
2020-04-27 14:00:00,510.0,510.58,509.96,510.21,4829.0,510.0,510.58,509.96,510.21,4829.0
2020-04-27 14:05:00,510.09,510.22,508.77,509.19,3550.0,510.09,510.22,508.77,509.19,3550.0
2020-04-27 14:10:00,509.01,509.01,507.97,508.06,2936.0,509.01,509.01,507.97,508.06,2936.0
2020-04-27 14:15:00,508.06,508.06,506.91,507.57,3669.0,508.06,508.06,506.91,507.57,3669.0
2020-04-27 14:20:00,507.49,507.98,507.14,507.32,4580.0,507.49,507.98,507.14,507.32,4580.0
2020-04-27 14:25:00,507.18,507.31,506.34,506.34,4785.0,507.18,507.31,506.34,506.34,4785.0
2020-04-27 14:30:00,506.27,507.2,506.27,506.8,1600.0,506.27,507.2,506.27,506.8,1600.0
2020-04-27 14:35:00,506.65,506.65,505.78,506.47,3901.0,506.65,506.65,505.78,506.47,3901.0
2020-04-27 14:40:00,506.35,507.3,506.1,507.04,8502.0,506.35,507.3,506.1,507.04,8502.0
2020-04-27 14:45:00,506.96,507.27,506.22,507.27,5905.0,506.96,507.27,506.22,507.27,5905.0
2020-04-27 14:50:00,507.51,507.51,506.75,507.33,4288.0,507.51,507.51,506.75,507.33,4288.0
2020-04-27 14:55:00,507.09,507.09,506.28,506.82,4322.0,507.09,507.09,506.28,506.82,4322.0
2020-04-27 15:00:00,506.8,507.79,506.8,507.79,1800.0,506.8,507.79,506.8,507.79,1800.0
2020-04-27 15:05:00,508.02,508.02,506.87,506.88,5400.0,508.02,508.02,506.87,506.88,5400.0
2020-04-27 15:10:00,506.88,507.49,506.81,507.0,4616.0,506.88,507.49,506.81,507.0,4616.0
2020-04-27 15:15:00,507.22,508.02,507.02,508.0,10350.0,507.22,508.02,507.02,508.0,10350.0
2020-04-27 15:20:00,508.06,508.42,507.94,508.05,7005.0,508.06,508.42,507.94,508.05,7005.0
2020-04-27 15:25:00,507.99,508.1,507.76,508.09,7145.0,507.99,508.1,507.76,508.09,7145.0
2020-04-27 15:30:00,508.13,508.69,507.68,508.31,8650.0,508.13,508.69,507.68,508.31,8650.0
2020-04-27 15:35:00,508.47,508.56,507.55,507.55,7997.0,508.47,508.56,507.55,507.55,7997.0
2020-04-27 15:40:00,507.55,508.28,507.52,507.91,8700.0,507.55,508.28,507.52,507.91,8700.0
2020-04-27 15:45:00,507.91,508.79,507.91,508.79,17438.0,507.91,508.79,507.91,508.79,17438.0
2020-04-27 15:50:00,508.72,509.88,507.99,508.57,31132.0,508.72,509.88,507.99,508.57,31132.0
2020-04-27 15:55:00,508.43,508.63,507.61,508.39,37477.0,508.43,508.63,507.61,508.39,37477.0
2020-04-28 09:30:00,514.76,514.76,509.31,511.22,16585.0,514.76,514.76,509.31,511.22,16585.0
2020-04-28 09:35:00,510.24,511.02,508.36,509.75,14607.0,510.24,511.02,508.36,509.75,14607.0
2020-04-28 09:40:00,509.74,509.74,506.36,506.36,11212.0,509.74,509.74,506.36,506.36,11212.0
2020-04-28 09:45:00,506.79,509.37,505.78,507.47,11993.0,506.79,509.37,505.78,507.47,11993.0
2020-04-28 09:50:00,507.45,507.8,505.11,505.11,7812.0,507.45,507.8,505.11,505.11,7812.0
2020-04-28 09:55:00,505.24,505.24,500.46,500.63,21656.0,505.24,505.24,500.46,500.63,21656.0
2020-04-28 10:00:00,500.63,502.0,498.9,501.13,20122.0,500.63,502.0,498.9,501.13,20122.0
2020-04-28 10:05:00,500.93,501.78,500.06,500.42,8706.0,500.93,501.78,500.06,500.42,8706.0
2020-04-28 10:10:00,500.84,501.89,500.53,501.5,4718.0,500.84,501.89,500.53,501.5,4718.0
2020-04-28 10:15:00,501.56,501.93,499.3,500.16,16091.0,501.56,501.93,499.3,500.16,16091.0
2020-04-28 10:20:00,500.36,500.97,497.73,498.23,11523.0,500.36,500.97,497.73,498.23,11523.0
2020-04-28 10:25:00,497.96,499.17,497.95,498.18,9068.0,497.96,499.17,497.95,498.18,9068.0
2020-04-28 10:30:00,498.44,499.05,495.0,495.55,20382.0,498.44,499.05,495.0,495.55,20382.0
2020-04-28 10:35:00,495.57,499.42,495.06,498.99,8240.0,495.57,499.42,495.06,498.99,8240.0
2020-04-28 10:40:00,498.78,498.95,498.0,498.11,6853.0,498.78,498.95,498.0,498.11,6853.0
2020-04-28 10:45:00,498.35,499.22,497.95,498.75,4111.0,498.35,499.22,497.95,498.75,4111.0
2020-04-28 10:50:00,499.02,499.64,498.39,498.39,3600.0,499.02,499.64,498.39,498.39,3600.0
2020-04-28 10:55:00,498.6,498.6,496.09,496.24,10838.0,498.6,498.6,496.09,496.24,10838.0
2020-04-28 11:00:00,496.33,496.68,495.56,495.79,6423.0,496.33,496.68,495.56,495.79,6423.0
2020-04-28 11:05:00,495.91,497.66,495.67,497.66,10105.0,495.91,497.66,495.67,497.66,10105.0
2020-04-28 11:10:00,497.87,497.87,496.71,497.21,2628.0,497.87,497.87,496.71,497.21,2628.0
2020-04-28 11:15:00,496.99,497.85,495.69,496.48,4000.0,496.99,497.85,495.69,496.48,4000.0
2020-04-28 11:20:00,496.48,496.58,495.89,496.27,2400.0,496.48,496.58,495.89,496.27,2400.0
2020-04-28 11:25:00,496.9,497.98,496.5,497.31,7500.0,496.9,497.98,496.5,497.31,7500.0
2020-04-28 11:30:00,497.52,498.38,497.32,498.33,11537.0,497.52,498.38,497.32,498.33,11537.0
2020-04-28 11:35:00,499.0,499.4,498.6,499.25,3814.0,499.0,499.4,498.6,499.25,3814.0
2020-04-28 11:40:00,498.86,500.12,498.68,499.39,8400.0,498.86,500.12,498.68,499.39,8400.0
2020-04-28 11:45:00,499.62,499.7,498.38,498.66,3319.0,499.62,499.7,498.38,498.66,3319.0
2020-04-28 11:50:00,499.02,499.02,497.34,497.34,4400.0,499.02,499.02,497.34,497.34,4400.0
2020-04-28 11:55:00,497.42,497.52,495.2,495.91,5220.0,497.42,497.52,495.2,495.91,5220.0
2020-04-28 12:00:00,496.59,496.64,494.33,495.35,5270.0,496.59,496.64,494.33,495.35,5270.0
2020-04-28 12:05:00,495.48,497.51,495.3,496.5,5897.0,495.48,497.51,495.3,496.5,5897.0
2020-04-28 12:10:00,496.84,497.43,496.06,496.48,5278.0,496.84,497.43,496.06,496.48,5278.0
2020-04-28 12:15:00,496.25,496.26,495.01,495.56,3324.0,496.25,496.26,495.01,495.56,3324.0
2020-04-28 12:20:00,496.39,496.39,494.83,494.92,2700.0,496.39,496.39,494.83,494.92,2700.0
2020-04-28 12:25:00,494.86,495.9,494.65,495.69,2797.0,494.86,495.9,494.65,495.69,2797.0
2020-04-28 12:30:00,495.43,496.14,494.94,495.75,1644.0,495.43,496.14,494.94,495.75,1644.0
2020-04-28 12:35:00,495.75,496.19,495.53,496.0,9300.0,495.75,496.19,495.53,496.0,9300.0
2020-04-28 12:40:00,495.9,497.12,495.81,497.12,7711.0,495.9,497.12,495.81,497.12,7711.0
2020-04-28 12:45:00,496.56,496.9,495.96,496.9,1978.0,496.56,496.9,495.96,496.9,1978.0
2020-04-28 12:50:00,497.03,497.3,496.97,497.02,1920.0,497.03,497.3,496.97,497.02,1920.0
2020-04-28 12:55:00,497.09,498.53,497.08,497.99,2816.0,497.09,498.53,497.08,497.99,2816.0
2020-04-28 13:00:00,498.81,498.84,498.0,498.41,1400.0,498.81,498.84,498.0,498.41,1400.0
2020-04-28 13:05:00,498.21,498.64,497.55,497.56,1600.0,498.21,498.64,497.55,497.56,1600.0
2020-04-28 13:10:00,497.6,497.6,496.75,496.89,1400.0,497.6,497.6,496.75,496.89,1400.0
2020-04-28 13:15:00,497.02,497.12,496.75,496.75,2147.0,497.02,497.12,496.75,496.75,2147.0
2020-04-28 13:20:00,497.18,497.62,496.65,497.21,2637.0,497.18,497.62,496.65,497.21,2637.0
2020-04-28 13:25:00,497.2,497.47,497.13,497.39,1805.0,497.2,497.47,497.13,497.39,1805.0
2020-04-28 13:30:00,497.29,497.84,496.95,497.2,2059.0,497.29,497.84,496.95,497.2,2059.0
2020-04-28 13:35:00,497.0,497.57,496.89,497.57,1116.0,497.0,497.57,496.89,497.57,1116.0
2020-04-28 13:40:00,497.46,498.67,496.83,498.67,4500.0,497.46,498.67,496.83,498.67,4500.0
2020-04-28 13:45:00,498.71,498.97,498.22,498.92,2200.0,498.71,498.97,498.22,498.92,2200.0
2020-04-28 13:50:00,498.91,499.77,498.12,498.13,6503.0,498.91,499.77,498.12,498.13,6503.0
2020-04-28 13:55:00,498.19,498.5,497.46,497.46,2513.0,498.19,498.5,497.46,497.46,2513.0
2020-04-28 14:00:00,497.89,499.74,497.77,499.09,3304.0,497.89,499.74,497.77,499.09,3304.0
2020-04-28 14:05:00,499.16,499.45,498.91,498.98,2700.0,499.16,499.45,498.91,498.98,2700.0
2020-04-28 14:10:00,498.87,500.02,498.87,499.34,3263.0,498.87,500.02,498.87,499.34,3263.0
2020-04-28 14:15:00,499.45,499.45,498.81,498.81,2337.0,499.45,499.45,498.81,498.81,2337.0
2020-04-28 14:20:00,499.05,499.23,498.55,498.8,2400.0,499.05,499.23,498.55,498.8,2400.0
2020-04-28 14:25:00,498.93,499.07,498.5,499.0,1602.0,498.93,499.07,498.5,499.0,1602.0
2020-04-28 14:30:00,499.1,499.65,499.0,499.09,1957.0,499.1,499.65,499.0,499.09,1957.0
2020-04-28 14:35:00,499.07,499.35,498.54,499.16,5580.0,499.07,499.35,498.54,499.16,5580.0
2020-04-28 14:40:00,499.31,499.69,499.14,499.14,2800.0,499.31,499.69,499.14,499.14,2800.0
2020-04-28 14:45:00,499.05,499.48,498.95,499.12,3200.0,499.05,499.48,498.95,499.12,3200.0
2020-04-28 14:50:00,499.63,499.73,498.85,498.95,3368.0,499.63,499.73,498.85,498.95,3368.0
2020-04-28 14:55:00,498.96,499.22,498.57,499.1,4427.0,498.96,499.22,498.57,499.1,4427.0
2020-04-28 15:00:00,499.02,499.64,498.97,499.64,4189.0,499.02,499.64,498.97,499.64,4189.0
2020-04-28 15:05:00,499.65,500.68,499.65,499.95,5911.0,499.65,500.68,499.65,499.95,5911.0
2020-04-28 15:10:00,499.94,500.7,499.71,500.36,6300.0,499.94,500.7,499.71,500.36,6300.0
2020-04-28 15:15:00,500.2,500.5,499.95,500.23,5260.0,500.2,500.5,499.95,500.23,5260.0
2020-04-28 15:20:00,500.4,500.83,499.38,499.89,14676.0,500.4,500.83,499.38,499.89,14676.0
2020-04-28 15:25:00,500.18,500.61,499.42,499.44,4016.0,500.18,500.61,499.42,499.44,4016.0
2020-04-28 15:30:00,499.37,500.02,499.21,499.43,5606.0,499.37,500.02,499.21,499.43,5606.0
2020-04-28 15:35:00,499.31,499.77,499.04,499.33,6728.0,499.31,499.77,499.04,499.33,6728.0
2020-04-28 15:40:00,499.35,499.44,498.51,498.51,6322.0,499.35,499.44,498.51,498.51,6322.0
2020-04-28 15:45:00,498.53,498.79,497.38,497.48,9519.0,498.53,498.79,497.38,497.48,9519.0
2020-04-28 15:50:00,497.27,498.19,496.78,496.85,13609.0,497.27,498.19,496.78,496.85,13609.0
2020-04-28 15:55:00,497.05,497.82,496.16,497.25,25413.0,497.05,497.82,496.16,497.25,25413.0
2020-04-29 09:30:00,501.91,505.57,495.27,495.49,15309.0,501.91,505.57,495.27,495.49,15309.0
2020-04-29 09:35:00,495.0,495.0,492.42,494.5,22316.0,495.0,495.0,492.42,494.5,22316.0
2020-04-29 09:40:00,494.57,496.87,493.58,496.23,29958.0,494.57,496.87,493.58,496.23,29958.0
2020-04-29 09:45:00,496.23,498.73,496.1,497.9,7561.0,496.23,498.73,496.1,497.9,7561.0
2020-04-29 09:50:00,497.91,499.52,497.3,498.04,4418.0,497.91,499.52,497.3,498.04,4418.0
2020-04-29 09:55:00,497.7,499.09,497.34,497.34,7942.0,497.7,499.09,497.34,497.34,7942.0
2020-04-29 10:00:00,497.96,498.15,497.19,497.21,5833.0,497.96,498.15,497.19,497.21,5833.0
2020-04-29 10:05:00,497.64,497.98,496.11,496.25,3920.0,497.64,497.98,496.11,496.25,3920.0
2020-04-29 10:10:00,496.25,496.26,494.73,494.85,15271.0,496.25,496.26,494.73,494.85,15271.0
2020-04-29 10:15:00,495.21,496.05,494.62,494.62,14534.0,495.21,496.05,494.62,494.62,14534.0
2020-04-29 10:20:00,495.25,496.05,494.76,495.62,15687.0,495.25,496.05,494.76,495.62,15687.0
2020-04-29 10:25:00,495.87,496.43,495.41,495.76,3099.0,495.87,496.43,495.41,495.76,3099.0
2020-04-29 10:30:00,495.39,496.21,495.14,496.21,11180.0,495.39,496.21,495.14,496.21,11180.0
2020-04-29 10:35:00,496.12,496.92,496.0,496.14,9385.0,496.12,496.92,496.0,496.14,9385.0
2020-04-29 10:40:00,496.15,496.91,496.09,496.42,8608.0,496.15,496.91,496.09,496.42,8608.0
2020-04-29 10:45:00,496.49,496.59,495.96,496.13,3053.0,496.49,496.59,495.96,496.13,3053.0
2020-04-29 10:50:00,496.17,497.38,496.08,496.09,4996.0,496.17,497.38,496.08,496.09,4996.0
2020-04-29 10:55:00,496.3,496.45,495.17,495.65,5200.0,496.3,496.45,495.17,495.65,5200.0
2020-04-29 11:00:00,495.3,496.54,495.3,496.38,5708.0,495.3,496.54,495.3,496.38,5708.0
2020-04-29 11:05:00,496.47,496.89,496.01,496.56,3672.0,496.47,496.89,496.01,496.56,3672.0
2020-04-29 11:10:00,496.87,498.48,496.78,498.08,15750.0,496.87,498.48,496.78,498.08,15750.0
2020-04-29 11:15:00,497.96,498.54,497.96,498.37,4143.0,497.96,498.54,497.96,498.37,4143.0
2020-04-29 11:20:00,498.12,498.36,497.17,497.35,10900.0,498.12,498.36,497.17,497.35,10900.0
2020-04-29 11:25:00,497.25,497.47,496.45,496.45,7754.0,497.25,497.47,496.45,496.45,7754.0
2020-04-29 11:30:00,496.45,496.66,495.76,496.17,7635.0,496.45,496.66,495.76,496.17,7635.0
2020-04-29 11:35:00,496.19,496.4,495.62,495.84,5970.0,496.19,496.4,495.62,495.84,5970.0
2020-04-29 11:40:00,495.88,496.4,495.29,496.03,14400.0,495.88,496.4,495.29,496.03,14400.0
2020-04-29 11:45:00,495.9,497.15,495.56,497.15,9845.0,495.9,497.15,495.56,497.15,9845.0
2020-04-29 11:50:00,497.0,497.32,496.71,497.09,3174.0,497.0,497.32,496.71,497.09,3174.0
2020-04-29 11:55:00,496.88,497.59,496.82,497.15,5290.0,496.88,497.59,496.82,497.15,5290.0
2020-04-29 12:00:00,497.38,497.73,497.06,497.48,3300.0,497.38,497.73,497.06,497.48,3300.0
2020-04-29 12:05:00,497.59,497.62,496.98,497.37,2010.0,497.59,497.62,496.98,497.37,2010.0
2020-04-29 12:10:00,497.31,497.74,496.85,497.54,3381.0,497.31,497.74,496.85,497.54,3381.0
2020-04-29 12:15:00,497.47,497.74,497.01,497.01,5066.0,497.47,497.74,497.01,497.01,5066.0
2020-04-29 12:20:00,496.52,497.02,496.52,496.75,2605.0,496.52,497.02,496.52,496.75,2605.0
2020-04-29 12:25:00,496.74,496.74,496.05,496.05,3225.0,496.74,496.74,496.05,496.05,3225.0
2020-04-29 12:30:00,496.05,497.08,495.92,496.93,4601.0,496.05,497.08,495.92,496.93,4601.0
2020-04-29 12:35:00,496.92,497.9,496.92,497.66,3927.0,496.92,497.9,496.92,497.66,3927.0
2020-04-29 12:40:00,497.7,498.46,497.55,498.11,3000.0,497.7,498.46,497.55,498.11,3000.0
2020-04-29 12:45:00,497.96,498.05,497.46,497.53,2711.0,497.96,498.05,497.46,497.53,2711.0
2020-04-29 12:50:00,497.35,498.19,497.35,497.49,3102.0,497.35,498.19,497.35,497.49,3102.0
2020-04-29 12:55:00,497.51,497.83,496.87,497.47,6800.0,497.51,497.83,496.87,497.47,6800.0
2020-04-29 13:00:00,497.47,497.72,497.1,497.15,3300.0,497.47,497.72,497.1,497.15,3300.0
2020-04-29 13:05:00,497.02,497.14,496.06,496.59,2704.0,497.02,497.14,496.06,496.59,2704.0
2020-04-29 13:10:00,496.39,496.66,496.08,496.43,5300.0,496.39,496.66,496.08,496.43,5300.0
2020-04-29 13:15:00,496.41,497.53,496.16,497.33,4800.0,496.41,497.53,496.16,497.33,4800.0
2020-04-29 13:20:00,497.51,497.51,496.74,497.4,4122.0,497.51,497.51,496.74,497.4,4122.0
2020-04-29 13:25:00,497.32,498.08,496.95,496.95,6556.0,497.32,498.08,496.95,496.95,6556.0
2020-04-29 13:30:00,496.99,497.43,496.41,497.09,8517.0,496.99,497.43,496.41,497.09,8517.0
2020-04-29 13:35:00,497.08,497.41,496.48,496.48,3600.0,497.08,497.41,496.48,496.48,3600.0
2020-04-29 13:40:00,496.49,497.02,495.98,495.98,5590.0,496.49,497.02,495.98,495.98,5590.0
2020-04-29 13:45:00,495.86,496.28,495.73,496.25,2000.0,495.86,496.28,495.73,496.25,2000.0
2020-04-29 13:50:00,496.05,496.05,495.46,495.46,1300.0,496.05,496.05,495.46,495.46,1300.0
2020-04-29 13:55:00,495.43,495.82,493.8,494.74,7913.0,495.43,495.82,493.8,494.74,7913.0
2020-04-29 14:00:00,495.15,495.63,493.8,494.69,7547.0,495.15,495.63,493.8,494.69,7547.0
2020-04-29 14:05:00,494.85,495.11,494.57,494.97,6905.0,494.85,495.11,494.57,494.97,6905.0
2020-04-29 14:10:00,495.22,495.52,494.69,495.21,7002.0,495.22,495.52,494.69,495.21,7002.0
2020-04-29 14:15:00,495.42,496.13,495.0,495.0,3252.0,495.42,496.13,495.0,495.0,3252.0
2020-04-29 14:20:00,495.11,496.08,495.01,496.03,7177.0,495.11,496.08,495.01,496.03,7177.0
2020-04-29 14:25:00,496.23,497.0,495.84,497.0,6755.0,496.23,497.0,495.84,497.0,6755.0
2020-04-29 14:30:00,497.32,497.81,496.71,497.58,1602.0,497.32,497.81,496.71,497.58,1602.0
2020-04-29 14:35:00,497.58,497.72,496.77,497.56,2500.0,497.58,497.72,496.77,497.56,2500.0
2020-04-29 14:40:00,497.78,498.21,497.43,497.43,4700.0,497.78,498.21,497.43,497.43,4700.0
2020-04-29 14:45:00,497.6,497.6,497.03,497.26,2149.0,497.6,497.6,497.03,497.26,2149.0
2020-04-29 14:50:00,497.53,498.06,497.06,497.11,4855.0,497.53,498.06,497.06,497.11,4855.0
2020-04-29 14:55:00,497.09,498.19,496.91,498.01,7615.0,497.09,498.19,496.91,498.01,7615.0
2020-04-29 15:00:00,498.11,499.04,498.07,498.87,5261.0,498.11,499.04,498.07,498.87,5261.0
2020-04-29 15:05:00,498.79,498.8,498.43,498.46,2800.0,498.79,498.8,498.43,498.46,2800.0
2020-04-29 15:10:00,498.46,499.27,498.41,499.1,8108.0,498.46,499.27,498.41,499.1,8108.0
2020-04-29 15:15:00,499.2,500.1,499.11,499.51,11171.0,499.2,500.1,499.11,499.51,11171.0
2020-04-29 15:20:00,499.51,500.07,499.43,499.92,5897.0,499.51,500.07,499.43,499.92,5897.0
2020-04-29 15:25:00,499.93,499.95,499.21,499.6,5969.0,499.93,499.95,499.21,499.6,5969.0
2020-04-29 15:30:00,499.4,499.77,499.13,499.76,6928.0,499.4,499.77,499.13,499.76,6928.0
2020-04-29 15:35:00,499.76,499.83,498.71,498.8,7547.0,499.76,499.83,498.71,498.8,7547.0
2020-04-29 15:40:00,498.8,498.8,497.64,498.39,14346.0,498.8,498.8,497.64,498.39,14346.0
2020-04-29 15:45:00,498.07,498.31,497.73,497.77,8237.0,498.07,498.31,497.73,497.77,8237.0
2020-04-29 15:50:00,497.83,497.83,494.26,494.62,29235.0,497.83,497.83,494.26,494.62,29235.0
2020-04-29 15:55:00,494.65,494.93,494.3,494.34,49038.0,494.65,494.93,494.3,494.34,49038.0
2020-04-30 09:30:00,492.67,493.74,491.1,492.15,25091.0,492.67,493.74,491.1,492.15,25091.0
2020-04-30 09:35:00,492.6,493.52,490.45,490.85,17168.0,492.6,493.52,490.45,490.85,17168.0
2020-04-30 09:40:00,491.05,491.93,490.35,491.35,9356.0,491.05,491.93,490.35,491.35,9356.0
2020-04-30 09:45:00,490.61,492.89,490.6,491.86,21890.0,490.61,492.89,490.6,491.86,21890.0
2020-04-30 09:50:00,491.54,493.31,491.13,492.74,26814.0,491.54,493.31,491.13,492.74,26814.0
2020-04-30 09:55:00,492.74,498.76,492.6,498.43,15721.0,492.74,498.76,492.6,498.43,15721.0
2020-04-30 10:00:00,498.24,500.2,498.21,499.27,39558.0,498.24,500.2,498.21,499.27,39558.0
2020-04-30 10:05:00,499.84,501.03,499.03,500.83,9718.0,499.84,501.03,499.03,500.83,9718.0
2020-04-30 10:10:00,500.89,504.19,500.89,503.34,25032.0,500.89,504.19,500.89,503.34,25032.0
2020-04-30 10:15:00,503.64,507.16,503.39,507.0,45379.0,503.64,507.16,503.39,507.0,45379.0
2020-04-30 10:20:00,506.74,507.28,505.95,506.76,29689.0,506.74,507.28,505.95,506.76,29689.0
2020-04-30 10:25:00,506.52,508.35,505.33,508.35,24629.0,506.52,508.35,505.33,508.35,24629.0
2020-04-30 10:30:00,508.38,511.33,508.23,509.54,30991.0,508.38,511.33,508.23,509.54,30991.0
2020-04-30 10:35:00,509.74,510.2,508.62,508.76,38142.0,509.74,510.2,508.62,508.76,38142.0
2020-04-30 10:40:00,509.09,509.71,505.63,506.46,15519.0,509.09,509.71,505.63,506.46,15519.0
2020-04-30 10:45:00,506.53,507.74,505.49,507.54,11956.0,506.53,507.74,505.49,507.54,11956.0
2020-04-30 10:50:00,507.34,508.46,506.21,507.45,12773.0,507.34,508.46,506.21,507.45,12773.0
2020-04-30 10:55:00,507.44,508.12,507.27,507.29,6387.0,507.44,508.12,507.27,507.29,6387.0
2020-04-30 11:00:00,507.33,508.43,507.04,507.06,10068.0,507.33,508.43,507.04,507.06,10068.0
2020-04-30 11:05:00,506.64,507.13,505.94,505.94,8035.0,506.64,507.13,505.94,505.94,8035.0
2020-04-30 11:10:00,506.15,506.44,505.32,506.19,7240.0,506.15,506.44,505.32,506.19,7240.0
2020-04-30 11:15:00,505.92,506.42,503.47,503.74,11238.0,505.92,506.42,503.47,503.74,11238.0
2020-04-30 11:20:00,503.27,503.3,501.87,502.69,16750.0,503.27,503.3,501.87,502.69,16750.0
2020-04-30 11:25:00,502.9,504.0,502.21,502.21,19244.0,502.9,504.0,502.21,502.21,19244.0
2020-04-30 11:30:00,502.28,502.28,499.27,499.43,42533.0,502.28,502.28,499.27,499.43,42533.0
2020-04-30 11:35:00,499.41,499.57,498.46,499.0,6791.0,499.41,499.57,498.46,499.0,6791.0
2020-04-30 11:40:00,499.22,499.6,498.04,498.63,8700.0,499.22,499.6,498.04,498.63,8700.0
2020-04-30 11:45:00,498.64,499.72,497.79,497.8,10876.0,498.64,499.72,497.79,497.8,10876.0
2020-04-30 11:50:00,497.59,498.27,496.87,496.87,3400.0,497.59,498.27,496.87,496.87,3400.0
2020-04-30 11:55:00,497.43,497.95,496.04,496.04,11642.0,497.43,497.95,496.04,496.04,11642.0
2020-04-30 12:00:00,496.0,496.27,495.0,495.4,11866.0,496.0,496.27,495.0,495.4,11866.0
2020-04-30 12:05:00,495.4,495.85,495.11,495.38,19099.0,495.4,495.85,495.11,495.38,19099.0
2020-04-30 12:10:00,495.21,497.61,495.12,495.88,11500.0,495.21,497.61,495.12,495.88,11500.0
2020-04-30 12:15:00,496.09,496.26,495.12,495.23,7100.0,496.09,496.26,495.12,495.23,7100.0
2020-04-30 12:20:00,495.12,496.34,495.12,496.21,6748.0,495.12,496.34,495.12,496.21,6748.0
2020-04-30 12:25:00,496.78,497.18,496.19,496.21,9517.0,496.78,497.18,496.19,496.21,9517.0
2020-04-30 12:30:00,496.21,496.56,495.27,496.27,5349.0,496.21,496.56,495.27,496.27,5349.0
2020-04-30 12:35:00,496.19,496.49,495.91,496.3,11531.0,496.19,496.49,495.91,496.3,11531.0
2020-04-30 12:40:00,496.32,496.71,495.92,495.92,16044.0,496.32,496.71,495.92,495.92,16044.0
2020-04-30 12:45:00,495.8,497.36,495.8,496.93,10340.0,495.8,497.36,495.8,496.93,10340.0
2020-04-30 12:50:00,496.96,496.96,495.94,495.94,9190.0,496.96,496.96,495.94,495.94,9190.0
2020-04-30 12:55:00,496.15,496.66,494.77,495.12,15846.0,496.15,496.66,494.77,495.12,15846.0
2020-04-30 13:00:00,495.07,495.17,494.73,495.16,6840.0,495.07,495.17,494.73,495.16,6840.0
2020-04-30 13:05:00,494.94,495.97,494.93,495.77,4677.0,494.94,495.97,494.93,495.77,4677.0
2020-04-30 13:10:00,495.71,496.0,495.5,495.68,10558.0,495.71,496.0,495.5,495.68,10558.0
2020-04-30 13:15:00,495.8,496.07,495.1,495.1,7694.0,495.8,496.07,495.1,495.1,7694.0
2020-04-30 13:20:00,495.11,495.7,495.01,495.61,7022.0,495.11,495.7,495.01,495.61,7022.0
2020-04-30 13:25:00,495.51,496.15,495.27,495.63,15265.0,495.51,496.15,495.27,495.63,15265.0
2020-04-30 13:30:00,495.45,496.16,495.39,495.43,10154.0,495.45,496.16,495.39,495.43,10154.0
2020-04-30 13:35:00,495.51,495.72,494.82,495.07,5500.0,495.51,495.72,494.82,495.07,5500.0
2020-04-30 13:40:00,495.1,495.1,494.55,494.8,10621.0,495.1,495.1,494.55,494.8,10621.0
2020-04-30 13:45:00,494.75,495.33,494.58,495.12,9924.0,494.75,495.33,494.58,495.12,9924.0
2020-04-30 13:50:00,495.17,495.51,494.98,495.27,3870.0,495.17,495.51,494.98,495.27,3870.0
2020-04-30 13:55:00,495.22,495.34,494.94,495.08,3958.0,495.22,495.34,494.94,495.08,3958.0
2020-04-30 14:00:00,494.94,496.53,494.81,495.66,11939.0,494.94,496.53,494.81,495.66,11939.0
2020-04-30 14:05:00,495.65,496.52,495.52,496.13,7914.0,495.65,496.52,495.52,496.13,7914.0
2020-04-30 14:10:00,496.2,497.33,496.14,497.06,9144.0,496.2,497.33,496.14,497.06,9144.0
2020-04-30 14:15:00,497.09,497.39,496.86,497.2,23277.0,497.09,497.39,496.86,497.2,23277.0
2020-04-30 14:20:00,497.2,498.49,497.11,497.81,20019.0,497.2,498.49,497.11,497.81,20019.0
2020-04-30 14:25:00,497.88,497.97,497.33,497.7,5060.0,497.88,497.97,497.33,497.7,5060.0
2020-04-30 14:30:00,497.97,498.47,497.57,497.57,4403.0,497.97,498.47,497.57,497.57,4403.0
2020-04-30 14:35:00,497.65,497.66,496.82,496.84,3352.0,497.65,497.66,496.82,496.84,3352.0
2020-04-30 14:40:00,496.76,497.06,495.85,496.49,11461.0,496.76,497.06,495.85,496.49,11461.0
2020-04-30 14:45:00,496.6,496.99,496.22,496.41,4276.0,496.6,496.99,496.22,496.41,4276.0
2020-04-30 14:50:00,496.63,496.82,496.06,496.06,4000.0,496.63,496.82,496.06,496.06,4000.0
2020-04-30 14:55:00,496.2,496.36,495.65,496.31,10621.0,496.2,496.36,495.65,496.31,10621.0
2020-04-30 15:00:00,496.45,496.52,495.28,495.35,9362.0,496.45,496.52,495.28,495.35,9362.0
2020-04-30 15:05:00,495.4,495.68,494.8,494.87,30664.0,495.4,495.68,494.8,494.87,30664.0
2020-04-30 15:10:00,494.97,495.2,494.74,494.99,23819.0,494.97,495.2,494.74,494.99,23819.0
2020-04-30 15:15:00,494.98,496.8,494.98,495.92,14500.0,494.98,496.8,494.98,495.92,14500.0
2020-04-30 15:20:00,496.01,497.4,495.84,496.6,18110.0,496.01,497.4,495.84,496.6,18110.0
2020-04-30 15:25:00,496.51,496.9,496.13,496.63,6525.0,496.51,496.9,496.13,496.63,6525.0
2020-04-30 15:30:00,496.92,497.39,496.69,497.23,10014.0,496.92,497.39,496.69,497.23,10014.0
2020-04-30 15:35:00,497.41,497.82,496.67,496.81,11345.0,497.41,497.82,496.67,496.81,11345.0
2020-04-30 15:40:00,496.61,497.3,495.9,496.78,15009.0,496.61,497.3,495.9,496.78,15009.0
2020-04-30 15:45:00,496.59,496.78,495.15,495.2,10470.0,496.59,496.78,495.15,495.2,10470.0
2020-04-30 15:50:00,495.5,495.77,493.82,494.11,48822.0,495.5,495.77,493.82,494.11,48822.0
2020-04-30 15:55:00,494.53,496.25,494.15,495.22,68201.0,494.53,496.25,494.15,495.22,68201.0
2020-05-01 09:30:00,511.0,511.0,495.51,498.48,41612.0,511.0,511.0,495.51,498.48,41612.0
2020-05-01 09:35:00,498.33,499.68,495.51,499.36,22605.0,498.33,499.68,495.51,499.36,22605.0
2020-05-01 09:40:00,499.85,501.92,497.06,499.43,34672.0,499.85,501.92,497.06,499.43,34672.0
2020-05-01 09:45:00,499.56,507.41,499.55,506.92,30747.0,499.56,507.41,499.55,506.92,30747.0
2020-05-01 09:50:00,507.59,509.91,505.51,508.23,37036.0,507.59,509.91,505.51,508.23,37036.0
2020-05-01 09:55:00,508.37,512.98,506.48,511.62,36516.0,508.37,512.98,506.48,511.62,36516.0
2020-05-01 10:00:00,511.63,514.98,511.3,514.7,22414.0,511.63,514.98,511.3,514.7,22414.0
2020-05-01 10:05:00,514.66,517.91,514.18,516.63,25307.0,514.66,517.91,514.18,516.63,25307.0
2020-05-01 10:10:00,516.7,517.8,512.66,514.46,37729.0,516.7,517.8,512.66,514.46,37729.0
2020-05-01 10:15:00,514.45,514.74,513.0,513.67,22650.0,514.45,514.74,513.0,513.67,22650.0
2020-05-01 10:20:00,513.67,513.89,510.06,510.06,21424.0,513.67,513.89,510.06,510.06,21424.0
2020-05-01 10:25:00,510.04,513.83,509.92,513.23,12206.0,510.04,513.83,509.92,513.23,12206.0
2020-05-01 10:30:00,513.42,514.55,511.82,514.09,20176.0,513.42,514.55,511.82,514.09,20176.0
2020-05-01 10:35:00,514.44,515.34,513.38,514.26,10784.0,514.44,515.34,513.38,514.26,10784.0
2020-05-01 10:40:00,514.26,514.38,511.64,511.64,11322.0,514.26,514.38,511.64,511.64,11322.0
2020-05-01 10:45:00,512.27,513.34,511.97,512.82,9472.0,512.27,513.34,511.97,512.82,9472.0
2020-05-01 10:50:00,512.81,513.67,512.19,512.95,9533.0,512.81,513.67,512.19,512.95,9533.0
2020-05-01 10:55:00,513.43,513.43,510.99,511.8,9557.0,513.43,513.43,510.99,511.8,9557.0
2020-05-01 11:00:00,511.69,511.69,508.13,508.47,11599.0,511.69,511.69,508.13,508.47,11599.0
2020-05-01 11:05:00,507.89,507.9,504.05,506.0,15377.0,507.89,507.9,504.05,506.0,15377.0
2020-05-01 11:10:00,505.73,507.56,505.05,505.98,18956.0,505.73,507.56,505.05,505.98,18956.0
2020-05-01 11:15:00,506.11,506.33,505.32,505.71,7264.0,506.11,506.33,505.32,505.71,7264.0
2020-05-01 11:20:00,505.67,506.34,505.5,505.74,6544.0,505.67,506.34,505.5,505.74,6544.0
2020-05-01 11:25:00,505.86,506.49,505.86,506.26,3308.0,505.86,506.49,505.86,506.26,3308.0
2020-05-01 11:30:00,506.03,506.7,505.18,506.06,7747.0,506.03,506.7,505.18,506.06,7747.0
2020-05-01 11:35:00,505.99,509.6,505.98,509.28,9880.0,505.99,509.6,505.98,509.28,9880.0
2020-05-01 11:40:00,508.8,509.8,508.13,508.47,7130.0,508.8,509.8,508.13,508.47,7130.0
2020-05-01 11:45:00,507.91,508.76,507.48,508.16,5217.0,507.91,508.76,507.48,508.16,5217.0
2020-05-01 11:50:00,507.64,507.8,506.74,507.09,9732.0,507.64,507.8,506.74,507.09,9732.0
2020-05-01 11:55:00,507.0,507.3,506.37,506.94,10632.0,507.0,507.3,506.37,506.94,10632.0
2020-05-01 12:00:00,506.95,507.04,504.95,505.02,10712.0,506.95,507.04,504.95,505.02,10712.0
2020-05-01 12:05:00,504.99,505.98,504.96,505.45,8199.0,504.99,505.98,504.96,505.45,8199.0
2020-05-01 12:10:00,505.11,505.56,504.4,504.92,5639.0,505.11,505.56,504.4,504.92,5639.0
2020-05-01 12:15:00,504.91,505.12,503.35,503.91,5210.0,504.91,505.12,503.35,503.91,5210.0
2020-05-01 12:20:00,504.05,504.76,503.96,504.0,14779.0,504.05,504.76,503.96,504.0,14779.0
2020-05-01 12:25:00,504.1,504.81,503.86,504.58,20203.0,504.1,504.81,503.86,504.58,20203.0
2020-05-01 12:30:00,504.53,504.79,503.89,504.3,7803.0,504.53,504.79,503.89,504.3,7803.0
2020-05-01 12:35:00,504.16,504.59,503.75,504.3,9909.0,504.16,504.59,503.75,504.3,9909.0
2020-05-01 12:40:00,504.57,504.6,503.25,503.33,7585.0,504.57,504.6,503.25,503.33,7585.0
2020-05-01 12:45:00,503.46,504.49,503.46,504.04,7401.0,503.46,504.49,503.46,504.04,7401.0
2020-05-01 12:50:00,504.04,506.26,504.04,505.11,8356.0,504.04,506.26,504.04,505.11,8356.0
2020-05-01 12:55:00,505.06,506.01,504.81,505.28,7526.0,505.06,506.01,504.81,505.28,7526.0
2020-05-01 13:00:00,505.47,506.6,505.32,506.14,3209.0,505.47,506.6,505.32,506.14,3209.0
2020-05-01 13:05:00,506.15,506.35,505.37,505.61,5100.0,506.15,506.35,505.37,505.61,5100.0
2020-05-01 13:10:00,505.45,506.43,505.19,506.02,5655.0,505.45,506.43,505.19,506.02,5655.0
2020-05-01 13:15:00,505.69,505.92,504.9,505.12,4300.0,505.69,505.92,504.9,505.12,4300.0
2020-05-01 13:20:00,505.18,505.42,504.5,504.5,5518.0,505.18,505.42,504.5,504.5,5518.0
2020-05-01 13:25:00,505.05,505.43,504.85,505.29,4045.0,505.05,505.43,504.85,505.29,4045.0
2020-05-01 13:30:00,504.85,505.42,504.76,504.79,5200.0,504.85,505.42,504.76,504.79,5200.0
2020-05-01 13:35:00,504.7,505.24,504.5,505.07,3263.0,504.7,505.24,504.5,505.07,3263.0
2020-05-01 13:40:00,505.12,506.82,505.11,506.63,7352.0,505.12,506.82,505.11,506.63,7352.0
2020-05-01 13:45:00,506.4,507.41,505.99,506.46,5808.0,506.4,507.41,505.99,506.46,5808.0
2020-05-01 13:50:00,506.62,507.72,506.3,507.21,13332.0,506.62,507.72,506.3,507.21,13332.0
2020-05-01 13:55:00,507.2,508.49,507.19,507.74,8947.0,507.2,508.49,507.19,507.74,8947.0
2020-05-01 14:00:00,507.52,508.22,507.48,507.91,4315.0,507.52,508.22,507.48,507.91,4315.0
2020-05-01 14:05:00,508.11,508.4,507.45,507.45,5634.0,508.11,508.4,507.45,507.45,5634.0
2020-05-01 14:10:00,507.87,508.14,507.42,507.56,4073.0,507.87,508.14,507.42,507.56,4073.0
2020-05-01 14:15:00,507.59,508.0,507.41,508.0,4138.0,507.59,508.0,507.41,508.0,4138.0
2020-05-01 14:20:00,508.0,510.29,508.0,509.79,9937.0,508.0,510.29,508.0,509.79,9937.0
2020-05-01 14:25:00,509.56,511.87,508.96,511.6,12775.0,509.56,511.87,508.96,511.6,12775.0
2020-05-01 14:30:00,511.16,511.43,510.03,510.77,8092.0,511.16,511.43,510.03,510.77,8092.0
2020-05-01 14:35:00,510.62,510.62,509.54,510.14,9559.0,510.62,510.62,509.54,510.14,9559.0
2020-05-01 14:40:00,510.0,510.72,509.91,510.16,12056.0,510.0,510.72,509.91,510.16,12056.0
2020-05-01 14:45:00,510.07,510.27,509.72,510.22,6507.0,510.07,510.27,509.72,510.22,6507.0
2020-05-01 14:50:00,510.1,510.98,509.81,510.89,6530.0,510.1,510.98,509.81,510.89,6530.0
2020-05-01 14:55:00,510.93,511.65,510.17,511.41,7247.0,510.93,511.65,510.17,511.41,7247.0
2020-05-01 15:00:00,511.4,511.65,509.39,509.42,9089.0,511.4,511.65,509.39,509.42,9089.0
2020-05-01 15:05:00,509.7,510.59,509.64,510.42,6301.0,509.7,510.59,509.64,510.42,6301.0
2020-05-01 15:10:00,510.56,512.31,510.32,512.0,9214.0,510.56,512.31,510.32,512.0,9214.0
2020-05-01 15:15:00,511.81,511.95,510.19,510.45,8847.0,511.81,511.95,510.19,510.45,8847.0
2020-05-01 15:20:00,510.66,511.66,510.66,510.74,12407.0,510.66,511.66,510.66,510.74,12407.0
2020-05-01 15:25:00,510.78,511.05,510.48,510.91,7706.0,510.78,511.05,510.48,510.91,7706.0
2020-05-01 15:30:00,510.91,511.02,509.15,509.18,12720.0,510.91,511.02,509.15,509.18,12720.0
2020-05-01 15:35:00,509.14,509.78,508.65,509.64,14469.0,509.14,509.78,508.65,509.64,14469.0
2020-05-01 15:40:00,509.63,509.63,508.66,509.6,14550.0,509.63,509.63,508.66,509.6,14550.0
2020-05-01 15:45:00,509.32,509.8,508.67,509.57,27265.0,509.32,509.8,508.67,509.57,27265.0
2020-05-01 15:50:00,509.52,509.55,508.53,508.53,22734.0,509.52,509.55,508.53,508.53,22734.0
2020-05-01 15:55:00,508.52,510.32,508.28,509.63,42888.0,508.52,510.32,508.28,509.63,42888.0
2020-05-04 09:30:00,514.12,518.65,514.11,515.88,21499.0,514.12,518.65,514.11,515.88,21499.0
2020-05-04 09:35:00,515.98,516.94,509.52,510.35,21085.0,515.98,516.94,509.52,510.35,21085.0
2020-05-04 09:40:00,510.49,514.0,508.87,514.0,20137.0,510.49,514.0,508.87,514.0,20137.0
2020-05-04 09:45:00,513.02,513.77,510.77,511.87,11800.0,513.02,513.77,510.77,511.87,11800.0
2020-05-04 09:50:00,512.07,514.48,511.83,514.18,15222.0,512.07,514.48,511.83,514.18,15222.0
2020-05-04 09:55:00,514.22,514.78,513.33,514.38,11340.0,514.22,514.78,513.33,514.38,11340.0
2020-05-04 10:00:00,514.6,515.41,513.61,513.88,12186.0,514.6,515.41,513.61,513.88,12186.0
2020-05-04 10:05:00,513.72,515.0,512.69,513.72,14049.0,513.72,515.0,512.69,513.72,14049.0
2020-05-04 10:10:00,513.81,515.01,513.81,514.0,11101.0,513.81,515.01,513.81,514.0,11101.0
2020-05-04 10:15:00,513.74,516.44,513.74,516.41,5400.0,513.74,516.44,513.74,516.41,5400.0
2020-05-04 10:20:00,516.3,516.57,515.64,515.66,6850.0,516.3,516.57,515.64,515.66,6850.0
2020-05-04 10:25:00,515.71,516.4,515.41,516.38,8771.0,515.71,516.4,515.41,516.38,8771.0
2020-05-04 10:30:00,516.14,517.31,515.89,516.79,5833.0,516.14,517.31,515.89,516.79,5833.0
2020-05-04 10:35:00,516.93,518.62,516.93,517.27,8087.0,516.93,518.62,516.93,517.27,8087.0
2020-05-04 10:40:00,517.21,518.39,516.61,518.04,5812.0,517.21,518.39,516.61,518.04,5812.0
2020-05-04 10:45:00,518.01,518.31,517.13,517.56,10900.0,518.01,518.31,517.13,517.56,10900.0
2020-05-04 10:50:00,517.39,517.86,515.0,517.48,8712.0,517.39,517.86,515.0,517.48,8712.0
2020-05-04 10:55:00,517.18,517.93,516.75,517.83,10471.0,517.18,517.93,516.75,517.83,10471.0
2020-05-04 11:00:00,517.71,519.11,517.44,518.57,10879.0,517.71,519.11,517.44,518.57,10879.0
2020-05-04 11:05:00,518.82,521.45,518.7,521.21,14710.0,518.82,521.45,518.7,521.21,14710.0
2020-05-04 11:10:00,521.33,521.8,519.89,520.2,28204.0,521.33,521.8,519.89,520.2,28204.0
2020-05-04 11:15:00,519.38,520.28,518.96,519.75,14286.0,519.38,520.28,518.96,519.75,14286.0
2020-05-04 11:20:00,519.79,520.75,518.71,520.41,10265.0,519.79,520.75,518.71,520.41,10265.0
2020-05-04 11:25:00,520.21,520.34,517.67,518.29,4210.0,520.21,520.34,517.67,518.29,4210.0
2020-05-04 11:30:00,518.17,518.57,516.81,516.99,5482.0,518.17,518.57,516.81,516.99,5482.0
2020-05-04 11:35:00,517.28,518.04,517.06,517.07,6021.0,517.28,518.04,517.06,517.07,6021.0
2020-05-04 11:40:00,517.05,517.46,515.94,516.95,5884.0,517.05,517.46,515.94,516.95,5884.0
2020-05-04 11:45:00,516.92,517.5,516.25,516.78,8236.0,516.92,517.5,516.25,516.78,8236.0
2020-05-04 11:50:00,516.94,517.6,515.92,515.92,6409.0,516.94,517.6,515.92,515.92,6409.0
2020-05-04 11:55:00,516.35,517.24,516.02,516.61,6437.0,516.35,517.24,516.02,516.61,6437.0
2020-05-04 12:00:00,516.64,517.35,516.38,517.35,3872.0,516.64,517.35,516.38,517.35,3872.0
2020-05-04 12:05:00,517.33,517.96,516.72,517.72,6430.0,517.33,517.96,516.72,517.72,6430.0
2020-05-04 12:10:00,517.85,518.46,517.67,517.78,6218.0,517.85,518.46,517.67,517.78,6218.0
2020-05-04 12:15:00,517.79,518.95,517.79,518.43,4261.0,517.79,518.95,517.79,518.43,4261.0
2020-05-04 12:20:00,518.37,518.43,517.54,518.33,7010.0,518.37,518.43,517.54,518.33,7010.0
2020-05-04 12:25:00,518.31,518.65,516.93,517.42,7724.0,518.31,518.65,516.93,517.42,7724.0
2020-05-04 12:30:00,517.69,518.53,517.69,518.52,3151.0,517.69,518.53,517.69,518.52,3151.0
2020-05-04 12:35:00,518.35,518.35,516.81,517.01,4295.0,518.35,518.35,516.81,517.01,4295.0
2020-05-04 12:40:00,517.01,517.21,516.28,517.19,7559.0,517.01,517.21,516.28,517.19,7559.0
2020-05-04 12:45:00,517.01,517.01,516.14,516.44,4515.0,517.01,517.01,516.14,516.44,4515.0
2020-05-04 12:50:00,516.44,516.81,516.2,516.41,7711.0,516.44,516.81,516.2,516.41,7711.0
2020-05-04 12:55:00,516.29,516.52,515.33,515.92,5880.0,516.29,516.52,515.33,515.92,5880.0
2020-05-04 13:00:00,515.95,516.31,515.54,516.0,2635.0,515.95,516.31,515.54,516.0,2635.0
2020-05-04 13:05:00,516.02,516.41,515.45,516.21,3500.0,516.02,516.41,515.45,516.21,3500.0
2020-05-04 13:10:00,516.03,516.29,515.05,515.81,5554.0,516.03,516.29,515.05,515.81,5554.0
2020-05-04 13:15:00,515.8,515.92,514.99,515.39,4700.0,515.8,515.92,514.99,515.39,4700.0
2020-05-04 13:20:00,515.65,515.65,514.88,515.39,6400.0,515.65,515.65,514.88,515.39,6400.0
2020-05-04 13:25:00,515.29,515.74,515.2,515.57,5510.0,515.29,515.74,515.2,515.57,5510.0
2020-05-04 13:30:00,515.57,515.69,515.22,515.31,4577.0,515.57,515.69,515.22,515.31,4577.0
2020-05-04 13:35:00,515.16,515.44,514.47,515.11,5206.0,515.16,515.44,514.47,515.11,5206.0
2020-05-04 13:40:00,515.19,515.46,514.58,514.99,4400.0,515.19,515.46,514.58,514.99,4400.0
2020-05-04 13:45:00,514.86,515.66,514.24,515.66,4200.0,514.86,515.66,514.24,515.66,4200.0
2020-05-04 13:50:00,515.47,515.69,514.95,514.95,4716.0,515.47,515.69,514.95,514.95,4716.0
2020-05-04 13:55:00,515.22,515.63,514.24,514.3,4956.0,515.22,515.63,514.24,514.3,4956.0
2020-05-04 14:00:00,514.48,514.59,513.3,513.96,3000.0,514.48,514.59,513.3,513.96,3000.0
2020-05-04 14:05:00,513.91,514.3,513.39,514.01,5341.0,513.91,514.3,513.39,514.01,5341.0
2020-05-04 14:10:00,514.1,515.14,513.95,515.13,5707.0,514.1,515.14,513.95,515.13,5707.0
2020-05-04 14:15:00,515.02,515.8,514.6,515.76,4770.0,515.02,515.8,514.6,515.76,4770.0
2020-05-04 14:20:00,515.58,516.15,515.16,516.09,4102.0,515.58,516.15,515.16,516.09,4102.0
2020-05-04 14:25:00,515.91,516.07,515.1,515.43,5144.0,515.91,516.07,515.1,515.43,5144.0
2020-05-04 14:30:00,515.53,516.2,515.16,515.31,5306.0,515.53,516.2,515.16,515.31,5306.0
2020-05-04 14:35:00,514.99,515.58,514.99,515.17,3179.0,514.99,515.58,514.99,515.17,3179.0
2020-05-04 14:40:00,515.17,515.65,514.99,515.26,3640.0,515.17,515.65,514.99,515.26,3640.0
2020-05-04 14:45:00,515.3,516.48,515.05,516.2,4200.0,515.3,516.48,515.05,516.2,4200.0
2020-05-04 14:50:00,516.09,516.42,515.8,516.21,3336.0,516.09,516.42,515.8,516.21,3336.0
2020-05-04 14:55:00,516.39,516.46,515.87,516.16,5692.0,516.39,516.46,515.87,516.16,5692.0
2020-05-04 15:00:00,516.0,516.11,515.08,515.81,4307.0,516.0,516.11,515.08,515.81,4307.0
2020-05-04 15:05:00,515.59,516.29,515.06,516.03,4701.0,515.59,516.29,515.06,516.03,4701.0
2020-05-04 15:10:00,516.3,517.03,516.3,516.68,4544.0,516.3,517.03,516.3,516.68,4544.0
2020-05-04 15:15:00,516.58,517.35,516.58,516.87,8088.0,516.58,517.35,516.58,516.87,8088.0
2020-05-04 15:20:00,516.97,517.4,516.33,517.2,6800.0,516.97,517.4,516.33,517.2,6800.0
2020-05-04 15:25:00,517.13,517.39,516.53,517.21,9200.0,517.13,517.39,516.53,517.21,9200.0
2020-05-04 15:30:00,516.89,517.5,516.74,517.17,12629.0,516.89,517.5,516.74,517.17,12629.0
2020-05-04 15:35:00,517.04,517.69,516.85,516.89,6841.0,517.04,517.69,516.85,516.89,6841.0
2020-05-04 15:40:00,516.89,517.16,516.42,516.47,9751.0,516.89,517.16,516.42,516.47,9751.0
2020-05-04 15:45:00,516.39,516.4,515.04,515.97,12569.0,516.39,516.4,515.04,515.97,12569.0
2020-05-04 15:50:00,515.66,515.66,513.75,515.06,17400.0,515.66,515.66,513.75,515.06,17400.0
2020-05-04 15:55:00,515.05,516.34,515.05,515.72,33618.0,515.05,516.34,515.05,515.72,33618.0
2020-05-05 09:30:00,515.95,517.9,515.14,517.1,19752.0,515.95,517.9,515.14,517.1,19752.0
2020-05-05 09:35:00,517.56,518.42,515.37,515.44,8899.0,517.56,518.42,515.37,515.44,8899.0
2020-05-05 09:40:00,515.83,516.29,512.58,513.67,8699.0,515.83,516.29,512.58,513.67,8699.0
2020-05-05 09:45:00,513.87,515.45,513.28,515.01,6294.0,513.87,515.45,513.28,515.01,6294.0
2020-05-05 09:50:00,515.01,516.21,513.71,513.72,9527.0,515.01,516.21,513.71,513.72,9527.0
2020-05-05 09:55:00,513.72,514.23,513.3,514.0,12104.0,513.72,514.23,513.3,514.0,12104.0
2020-05-05 10:00:00,514.15,514.87,514.15,514.44,8562.0,514.15,514.87,514.15,514.44,8562.0
2020-05-05 10:05:00,514.45,514.45,513.22,513.31,10373.0,514.45,514.45,513.22,513.31,10373.0
2020-05-05 10:10:00,513.31,513.31,510.76,510.76,11663.0,513.31,513.31,510.76,510.76,11663.0
2020-05-05 10:15:00,510.8,511.08,509.69,510.54,8702.0,510.8,511.08,509.69,510.54,8702.0
2020-05-05 10:20:00,511.02,511.7,510.36,511.36,5828.0,511.02,511.7,510.36,511.36,5828.0
2020-05-05 10:25:00,511.38,513.04,511.34,513.02,5700.0,511.38,513.04,511.34,513.02,5700.0
2020-05-05 10:30:00,513.0,514.72,512.85,514.34,9520.0,513.0,514.72,512.85,514.34,9520.0
2020-05-05 10:35:00,514.17,515.1,514.17,514.25,6471.0,514.17,515.1,514.17,514.25,6471.0
2020-05-05 10:40:00,514.06,514.06,513.02,513.5,5308.0,514.06,514.06,513.02,513.5,5308.0
2020-05-05 10:45:00,513.65,514.02,513.05,513.35,2602.0,513.65,514.02,513.05,513.35,2602.0
2020-05-05 10:50:00,513.99,513.99,513.24,513.55,4500.0,513.99,513.99,513.24,513.55,4500.0
2020-05-05 10:55:00,513.71,513.79,513.11,513.13,6000.0,513.71,513.79,513.11,513.13,6000.0
2020-05-05 11:00:00,513.36,513.38,512.71,513.03,7894.0,513.36,513.38,512.71,513.03,7894.0
2020-05-05 11:05:00,513.2,513.2,512.34,512.35,7242.0,513.2,513.2,512.34,512.35,7242.0
2020-05-05 11:10:00,512.43,512.7,512.24,512.25,3728.0,512.43,512.7,512.24,512.25,3728.0
2020-05-05 11:15:00,512.37,512.89,512.25,512.85,1500.0,512.37,512.89,512.25,512.85,1500.0
2020-05-05 11:20:00,512.91,514.63,512.91,514.53,4707.0,512.91,514.63,512.91,514.53,4707.0
2020-05-05 11:25:00,514.74,514.79,513.32,513.89,7535.0,514.74,514.79,513.32,513.89,7535.0
2020-05-05 11:30:00,514.09,515.16,514.08,515.16,3300.0,514.09,515.16,514.08,515.16,3300.0
2020-05-05 11:35:00,514.75,515.12,514.26,515.12,5648.0,514.75,515.12,514.26,515.12,5648.0
2020-05-05 11:40:00,514.88,515.37,514.43,514.63,3600.0,514.88,515.37,514.43,514.63,3600.0
2020-05-05 11:45:00,514.63,515.15,514.62,514.78,3461.0,514.63,515.15,514.62,514.78,3461.0
2020-05-05 11:50:00,514.92,515.84,514.91,515.71,3100.0,514.92,515.84,514.91,515.71,3100.0
2020-05-05 11:55:00,515.73,516.0,515.44,515.95,5444.0,515.73,516.0,515.44,515.95,5444.0
2020-05-05 12:00:00,516.34,517.0,515.94,516.84,3269.0,516.34,517.0,515.94,516.84,3269.0
2020-05-05 12:05:00,516.85,517.0,516.42,516.99,6765.0,516.85,517.0,516.42,516.99,6765.0
2020-05-05 12:10:00,516.88,517.45,516.76,517.45,9023.0,516.88,517.45,516.76,517.45,9023.0
2020-05-05 12:15:00,517.38,517.67,517.18,517.39,14881.0,517.38,517.67,517.18,517.39,14881.0
2020-05-05 12:20:00,517.46,517.73,515.91,516.1,4758.0,517.46,517.73,515.91,516.1,4758.0
2020-05-05 12:25:00,516.11,516.54,515.91,516.54,9317.0,516.11,516.54,515.91,516.54,9317.0
2020-05-05 12:30:00,516.5,517.11,515.75,515.75,7449.0,516.5,517.11,515.75,515.75,7449.0
2020-05-05 12:35:00,515.68,516.52,515.68,516.52,6065.0,515.68,516.52,515.68,516.52,6065.0
2020-05-05 12:40:00,516.52,516.65,516.2,516.65,3171.0,516.52,516.65,516.2,516.65,3171.0
2020-05-05 12:45:00,516.5,516.87,516.5,516.86,1800.0,516.5,516.87,516.5,516.86,1800.0
2020-05-05 12:50:00,516.92,517.3,516.67,516.97,2712.0,516.92,517.3,516.67,516.97,2712.0
2020-05-05 12:55:00,517.07,517.15,516.23,516.37,2109.0,517.07,517.15,516.23,516.37,2109.0
2020-05-05 13:00:00,516.37,516.93,516.36,516.68,1400.0,516.37,516.93,516.36,516.68,1400.0
2020-05-05 13:05:00,516.65,516.65,515.79,516.05,6738.0,516.65,516.65,515.79,516.05,6738.0
2020-05-05 13:10:00,515.98,516.09,515.54,515.93,3822.0,515.98,516.09,515.54,515.93,3822.0
2020-05-05 13:15:00,515.97,515.98,515.39,515.69,2500.0,515.97,515.98,515.39,515.69,2500.0
2020-05-05 13:20:00,515.62,515.77,515.5,515.54,1280.0,515.62,515.77,515.5,515.54,1280.0
2020-05-05 13:25:00,515.78,515.94,515.59,515.94,2032.0,515.78,515.94,515.59,515.94,2032.0
2020-05-05 13:30:00,515.84,516.36,515.79,516.3,15451.0,515.84,516.36,515.79,516.3,15451.0
2020-05-05 13:35:00,516.25,516.71,516.15,516.71,2500.0,516.25,516.71,516.15,516.71,2500.0
2020-05-05 13:40:00,516.81,517.24,516.8,517.08,3919.0,516.81,517.24,516.8,517.08,3919.0
2020-05-05 13:45:00,517.08,517.32,516.95,517.2,3058.0,517.08,517.32,516.95,517.2,3058.0
2020-05-05 13:50:00,517.15,517.34,516.32,516.32,4623.0,517.15,517.34,516.32,516.32,4623.0
2020-05-05 13:55:00,516.25,516.26,515.51,515.67,4736.0,516.25,516.26,515.51,515.67,4736.0
2020-05-05 14:00:00,515.74,516.12,515.59,515.86,8009.0,515.74,516.12,515.59,515.86,8009.0
2020-05-05 14:05:00,515.96,516.15,515.46,516.0,7564.0,515.96,516.15,515.46,516.0,7564.0
2020-05-05 14:10:00,515.75,516.36,515.74,516.06,4390.0,515.75,516.36,515.74,516.06,4390.0
2020-05-05 14:15:00,516.01,516.47,515.83,516.22,6072.0,516.01,516.47,515.83,516.22,6072.0
2020-05-05 14:20:00,516.12,516.38,516.09,516.25,4371.0,516.12,516.38,516.09,516.25,4371.0
2020-05-05 14:25:00,516.28,516.62,516.25,516.37,3865.0,516.28,516.62,516.25,516.37,3865.0
2020-05-05 14:30:00,516.26,516.52,516.16,516.3,2715.0,516.26,516.52,516.16,516.3,2715.0
2020-05-05 14:35:00,516.36,516.38,516.13,516.26,1300.0,516.36,516.38,516.13,516.26,1300.0
2020-05-05 14:40:00,516.19,516.19,514.95,515.1,4479.0,516.19,516.19,514.95,515.1,4479.0
2020-05-05 14:45:00,515.23,515.28,514.64,514.64,7265.0,515.23,515.28,514.64,514.64,7265.0
2020-05-05 14:50:00,514.84,515.07,514.44,514.97,3309.0,514.84,515.07,514.44,514.97,3309.0
2020-05-05 14:55:00,514.97,515.11,514.2,514.38,10113.0,514.97,515.11,514.2,514.38,10113.0
2020-05-05 15:00:00,514.08,514.72,513.63,513.63,14556.0,514.08,514.72,513.63,513.63,14556.0
2020-05-05 15:05:00,513.51,513.62,513.03,513.21,4194.0,513.51,513.62,513.03,513.21,4194.0
2020-05-05 15:10:00,513.0,513.22,512.41,513.06,9080.0,513.0,513.22,512.41,513.06,9080.0
2020-05-05 15:15:00,512.94,512.98,511.84,512.29,5201.0,512.94,512.98,511.84,512.29,5201.0
2020-05-05 15:20:00,512.3,512.87,512.17,512.7,3718.0,512.3,512.87,512.17,512.7,3718.0
2020-05-05 15:25:00,512.85,512.98,511.9,512.23,7645.0,512.85,512.98,511.9,512.23,7645.0
2020-05-05 15:30:00,512.12,512.7,511.53,511.53,9881.0,512.12,512.7,511.53,511.53,9881.0
2020-05-05 15:35:00,511.44,511.76,508.88,509.63,18269.0,511.44,511.76,508.88,509.63,18269.0
2020-05-05 15:40:00,509.7,511.99,509.51,511.68,12792.0,509.7,511.99,509.51,511.68,12792.0
2020-05-05 15:45:00,511.61,512.95,510.88,512.44,16841.0,511.61,512.95,510.88,512.44,16841.0
2020-05-05 15:50:00,512.8,515.33,512.79,514.68,19348.0,512.8,515.33,512.79,514.68,19348.0
2020-05-05 15:55:00,514.61,514.61,512.82,513.68,31281.0,514.61,514.61,512.82,513.68,31281.0
2020-05-06 09:30:00,516.56,517.87,500.79,505.23,61447.0,516.56,517.87,500.79,505.23,61447.0
2020-05-06 09:35:00,502.96,511.17,496.62,508.34,35021.0,502.96,511.17,496.62,508.34,35021.0
2020-05-06 09:40:00,506.91,509.7,506.59,508.08,6490.0,506.91,509.7,506.59,508.08,6490.0
2020-05-06 09:45:00,507.06,508.48,505.84,506.88,5914.0,507.06,508.48,505.84,506.88,5914.0
2020-05-06 09:50:00,507.12,509.24,506.3,508.91,13508.0,507.12,509.24,506.3,508.91,13508.0
2020-05-06 09:55:00,508.63,508.82,507.28,507.76,6771.0,508.63,508.82,507.28,507.76,6771.0
2020-05-06 10:00:00,507.69,509.25,507.47,508.55,7748.0,507.69,509.25,507.47,508.55,7748.0
2020-05-06 10:05:00,508.54,509.42,508.37,508.66,8156.0,508.54,509.42,508.37,508.66,8156.0
2020-05-06 10:10:00,508.59,508.93,507.33,508.33,4130.0,508.59,508.93,507.33,508.33,4130.0
2020-05-06 10:15:00,508.58,508.92,507.75,508.05,6260.0,508.58,508.92,507.75,508.05,6260.0
2020-05-06 10:20:00,507.89,509.32,507.89,508.71,2700.0,507.89,509.32,507.89,508.71,2700.0
2020-05-06 10:25:00,509.08,510.0,508.74,509.69,2834.0,509.08,510.0,508.74,509.69,2834.0
2020-05-06 10:30:00,509.72,509.82,509.23,509.6,2507.0,509.72,509.82,509.23,509.6,2507.0
2020-05-06 10:35:00,509.54,509.54,508.43,508.75,2600.0,509.54,509.54,508.43,508.75,2600.0
2020-05-06 10:40:00,508.71,509.43,508.56,509.43,5413.0,508.71,509.43,508.56,509.43,5413.0
2020-05-06 10:45:00,509.43,510.53,509.43,510.07,6306.0,509.43,510.53,509.43,510.07,6306.0
2020-05-06 10:50:00,510.05,510.24,508.76,508.88,4700.0,510.05,510.24,508.76,508.88,4700.0
2020-05-06 10:55:00,508.36,508.87,507.44,507.44,3540.0,508.36,508.87,507.44,507.44,3540.0
2020-05-06 11:00:00,507.54,507.55,507.07,507.11,3414.0,507.54,507.55,507.07,507.11,3414.0
2020-05-06 11:05:00,506.92,507.0,506.29,506.49,3007.0,506.92,507.0,506.29,506.49,3007.0
2020-05-06 11:10:00,506.32,507.03,505.83,507.03,3000.0,506.32,507.03,505.83,507.03,3000.0
2020-05-06 11:15:00,506.95,507.59,506.69,507.03,2797.0,506.95,507.59,506.69,507.03,2797.0
2020-05-06 11:20:00,506.79,506.85,505.49,505.49,1698.0,506.79,506.85,505.49,505.49,1698.0
2020-05-06 11:25:00,505.5,506.18,505.34,506.05,1800.0,505.5,506.18,505.34,506.05,1800.0
2020-05-06 11:30:00,506.35,507.13,506.35,506.71,1333.0,506.35,507.13,506.35,506.71,1333.0
2020-05-06 11:35:00,506.47,507.49,506.31,507.23,2300.0,506.47,507.49,506.31,507.23,2300.0
2020-05-06 11:40:00,507.15,507.27,506.7,507.11,3477.0,507.15,507.27,506.7,507.11,3477.0
2020-05-06 11:45:00,506.81,507.24,505.71,505.71,6015.0,506.81,507.24,505.71,505.71,6015.0
2020-05-06 11:50:00,505.33,505.41,504.25,504.6,13187.0,505.33,505.41,504.25,504.6,13187.0
2020-05-06 11:55:00,504.79,505.43,504.78,505.17,3200.0,504.79,505.43,504.78,505.17,3200.0
2020-05-06 12:00:00,505.25,505.34,504.35,505.19,6299.0,505.25,505.34,504.35,505.19,6299.0
2020-05-06 12:05:00,505.22,505.25,504.85,504.94,4543.0,505.22,505.25,504.85,504.94,4543.0
2020-05-06 12:10:00,505.08,505.25,504.74,504.98,1400.0,505.08,505.25,504.74,504.98,1400.0
2020-05-06 12:15:00,504.74,505.48,504.63,505.43,2500.0,504.74,505.48,504.63,505.43,2500.0
2020-05-06 12:20:00,505.43,505.58,505.19,505.4,2518.0,505.43,505.58,505.19,505.4,2518.0
2020-05-06 12:25:00,505.63,505.63,505.18,505.23,7343.0,505.63,505.63,505.18,505.23,7343.0
2020-05-06 12:30:00,505.5,505.68,505.2,505.22,2800.0,505.5,505.68,505.2,505.22,2800.0
2020-05-06 12:35:00,505.53,505.81,504.95,504.95,6144.0,505.53,505.81,504.95,504.95,6144.0
2020-05-06 12:40:00,504.82,505.01,504.65,504.87,1953.0,504.82,505.01,504.65,504.87,1953.0
2020-05-06 12:45:00,505.1,505.1,504.72,504.96,1819.0,505.1,505.1,504.72,504.96,1819.0
2020-05-06 12:50:00,505.0,505.26,504.69,505.19,3100.0,505.0,505.26,504.69,505.19,3100.0
2020-05-06 12:55:00,505.03,505.4,504.68,504.69,1300.0,505.03,505.4,504.68,504.69,1300.0
2020-05-06 13:00:00,504.66,505.0,503.73,503.79,5221.0,504.66,505.0,503.73,503.79,5221.0
2020-05-06 13:05:00,503.7,503.98,503.2,503.64,3305.0,503.7,503.98,503.2,503.64,3305.0
2020-05-06 13:10:00,503.71,503.96,503.56,503.59,1900.0,503.71,503.96,503.56,503.59,1900.0
2020-05-06 13:15:00,503.61,504.13,503.45,504.13,5824.0,503.61,504.13,503.45,504.13,5824.0
2020-05-06 13:20:00,504.19,504.29,503.53,504.06,3620.0,504.19,504.29,503.53,504.06,3620.0
2020-05-06 13:25:00,504.29,505.14,504.19,505.0,1809.0,504.29,505.14,504.19,505.0,1809.0
2020-05-06 13:30:00,504.88,505.02,504.61,504.61,2288.0,504.88,505.02,504.61,504.61,2288.0
2020-05-06 13:35:00,504.77,505.4,504.77,505.4,1803.0,504.77,505.4,504.77,505.4,1803.0
2020-05-06 13:40:00,505.23,505.51,505.09,505.22,1100.0,505.23,505.51,505.09,505.22,1100.0
2020-05-06 13:45:00,505.25,505.82,505.25,505.82,1700.0,505.25,505.82,505.25,505.82,1700.0
2020-05-06 13:50:00,505.94,506.15,505.8,505.92,1411.0,505.94,506.15,505.8,505.92,1411.0
2020-05-06 13:55:00,505.75,505.82,505.13,505.13,1200.0,505.75,505.82,505.13,505.13,1200.0
2020-05-06 14:00:00,505.13,505.39,504.73,504.94,4136.0,505.13,505.39,504.73,504.94,4136.0
2020-05-06 14:05:00,504.84,504.95,504.54,504.54,1300.0,504.84,504.95,504.54,504.54,1300.0
2020-05-06 14:10:00,504.75,504.75,504.01,504.53,3212.0,504.75,504.75,504.01,504.53,3212.0
2020-05-06 14:15:00,504.77,505.93,504.68,505.67,2900.0,504.77,505.93,504.68,505.67,2900.0
2020-05-06 14:20:00,505.76,506.26,505.45,506.17,3240.0,505.76,506.26,505.45,506.17,3240.0
2020-05-06 14:25:00,506.17,506.41,505.61,505.67,2119.0,506.17,506.41,505.61,505.67,2119.0
2020-05-06 14:30:00,505.38,506.23,505.0,506.1,3210.0,505.38,506.23,505.0,506.1,3210.0
2020-05-06 14:35:00,506.15,506.59,505.94,506.57,3766.0,506.15,506.59,505.94,506.57,3766.0
2020-05-06 14:40:00,506.46,506.86,506.03,506.64,5049.0,506.46,506.86,506.03,506.64,5049.0
2020-05-06 14:45:00,506.38,507.15,506.38,506.93,3024.0,506.38,507.15,506.38,506.93,3024.0
2020-05-06 14:50:00,506.98,507.19,506.78,506.81,3718.0,506.98,507.19,506.78,506.81,3718.0
2020-05-06 14:55:00,506.79,507.56,506.69,506.69,3804.0,506.79,507.56,506.69,506.69,3804.0
2020-05-06 15:00:00,506.8,507.02,506.11,507.02,3200.0,506.8,507.02,506.11,507.02,3200.0
2020-05-06 15:05:00,506.75,507.27,506.75,507.26,5013.0,506.75,507.27,506.75,507.26,5013.0
2020-05-06 15:10:00,507.21,507.27,506.47,506.88,5870.0,507.21,507.27,506.47,506.88,5870.0
2020-05-06 15:15:00,506.63,507.55,506.63,507.21,5900.0,506.63,507.55,506.63,507.21,5900.0
2020-05-06 15:20:00,507.14,507.4,507.1,507.26,4800.0,507.14,507.4,507.1,507.26,4800.0
2020-05-06 15:25:00,507.37,507.62,506.78,507.39,4710.0,507.37,507.62,506.78,507.39,4710.0
2020-05-06 15:30:00,507.34,507.36,504.82,504.82,6500.0,507.34,507.36,504.82,504.82,6500.0
2020-05-06 15:35:00,504.7,504.91,503.63,504.34,7885.0,504.7,504.91,503.63,504.34,7885.0
2020-05-06 15:40:00,504.53,504.87,503.93,504.85,7190.0,504.53,504.87,503.93,504.85,7190.0
2020-05-06 15:45:00,504.9,504.9,503.79,503.82,10531.0,504.9,504.9,503.79,503.82,10531.0
2020-05-06 15:50:00,503.94,504.36,503.48,504.17,16148.0,503.94,504.36,503.48,504.17,16148.0
2020-05-06 15:55:00,504.18,504.5,503.97,503.98,27760.0,504.18,504.5,503.97,503.98,27760.0
2020-05-07 09:30:00,511.81,514.83,508.47,508.66,13728.0,511.81,514.83,508.47,508.66,13728.0
2020-05-07 09:35:00,508.83,511.59,507.61,510.97,7177.0,508.83,511.59,507.61,510.97,7177.0
2020-05-07 09:40:00,511.47,513.03,510.0,511.71,7976.0,511.47,513.03,510.0,511.71,7976.0
2020-05-07 09:45:00,512.05,512.05,510.7,510.71,17386.0,512.05,512.05,510.7,510.71,17386.0
2020-05-07 09:50:00,510.41,511.56,509.51,511.3,2500.0,510.41,511.56,509.51,511.3,2500.0
2020-05-07 09:55:00,511.58,512.05,511.2,511.2,2000.0,511.58,512.05,511.2,511.2,2000.0
2020-05-07 10:00:00,511.82,512.15,511.0,511.0,3671.0,511.82,512.15,511.0,511.0,3671.0
2020-05-07 10:05:00,511.39,511.88,510.64,511.88,1600.0,511.39,511.88,510.64,511.88,1600.0
2020-05-07 10:10:00,511.75,511.94,510.47,511.7,7125.0,511.75,511.94,510.47,511.7,7125.0
2020-05-07 10:15:00,511.63,512.16,510.86,511.94,1900.0,511.63,512.16,510.86,511.94,1900.0
2020-05-07 10:20:00,512.18,512.24,510.35,510.77,3414.0,512.18,512.24,510.35,510.77,3414.0
2020-05-07 10:25:00,510.92,512.34,510.68,512.08,2320.0,510.92,512.34,510.68,512.08,2320.0
2020-05-07 10:30:00,512.21,512.86,511.9,512.44,8214.0,512.21,512.86,511.9,512.44,8214.0
2020-05-07 10:35:00,512.32,512.46,511.5,511.5,3200.0,512.32,512.46,511.5,511.5,3200.0
2020-05-07 10:40:00,511.69,512.33,510.82,511.68,4847.0,511.69,512.33,510.82,511.68,4847.0
2020-05-07 10:45:00,511.45,512.06,510.14,510.2,5708.0,511.45,512.06,510.14,510.2,5708.0
2020-05-07 10:50:00,510.59,511.91,510.54,511.91,2690.0,510.59,511.91,510.54,511.91,2690.0
2020-05-07 10:55:00,511.35,511.67,510.91,511.51,2222.0,511.35,511.67,510.91,511.51,2222.0
2020-05-07 11:00:00,511.54,512.12,511.13,512.04,3086.0,511.54,512.12,511.13,512.04,3086.0
2020-05-07 11:05:00,511.84,512.0,511.49,511.88,3352.0,511.84,512.0,511.49,511.88,3352.0
2020-05-07 11:10:00,511.92,512.3,511.89,512.08,2525.0,511.92,512.3,511.89,512.08,2525.0
2020-05-07 11:15:00,511.95,512.88,511.81,512.88,3300.0,511.95,512.88,511.81,512.88,3300.0
2020-05-07 11:20:00,512.69,513.04,512.0,512.64,3509.0,512.69,513.04,512.0,512.64,3509.0
2020-05-07 11:25:00,512.65,513.48,512.59,513.48,1900.0,512.65,513.48,512.59,513.48,1900.0
2020-05-07 11:30:00,513.52,513.52,512.04,513.08,5127.0,513.52,513.52,512.04,513.08,5127.0
2020-05-07 11:35:00,513.46,513.51,512.74,512.88,4132.0,513.46,513.51,512.74,512.88,4132.0
2020-05-07 11:40:00,512.96,514.41,512.96,514.41,5428.0,512.96,514.41,512.96,514.41,5428.0
2020-05-07 11:45:00,514.12,515.17,513.33,514.64,10477.0,514.12,515.17,513.33,514.64,10477.0
2020-05-07 11:50:00,515.05,515.2,514.0,514.28,14539.0,515.05,515.2,514.0,514.28,14539.0
2020-05-07 11:55:00,514.28,516.47,514.19,516.16,4901.0,514.28,516.47,514.19,516.16,4901.0
2020-05-07 12:00:00,516.39,516.62,515.97,516.08,4913.0,516.39,516.62,515.97,516.08,4913.0
2020-05-07 12:05:00,516.19,516.88,515.83,515.95,6600.0,516.19,516.88,515.83,515.95,6600.0
2020-05-07 12:10:00,515.93,517.69,515.92,517.69,4470.0,515.93,517.69,515.92,517.69,4470.0
2020-05-07 12:15:00,517.5,518.04,517.11,517.11,6352.0,517.5,518.04,517.11,517.11,6352.0
2020-05-07 12:20:00,517.1,517.7,516.57,516.87,6175.0,517.1,517.7,516.57,516.87,6175.0
2020-05-07 12:25:00,516.99,517.88,516.79,517.49,7086.0,516.99,517.88,516.79,517.49,7086.0
2020-05-07 12:30:00,517.65,517.66,517.0,517.22,2207.0,517.65,517.66,517.0,517.22,2207.0
2020-05-07 12:35:00,517.11,517.69,516.84,517.58,5180.0,517.11,517.69,516.84,517.58,5180.0
2020-05-07 12:40:00,517.45,517.71,517.19,517.71,3311.0,517.45,517.71,517.19,517.71,3311.0
2020-05-07 12:45:00,517.75,518.36,517.66,518.03,2961.0,517.75,518.36,517.66,518.03,2961.0
2020-05-07 12:50:00,518.4,518.66,518.05,518.32,5293.0,518.4,518.66,518.05,518.32,5293.0
2020-05-07 12:55:00,518.33,518.39,517.62,518.19,4461.0,518.33,518.39,517.62,518.19,4461.0
2020-05-07 13:00:00,518.16,518.5,517.99,518.44,3302.0,518.16,518.5,517.99,518.44,3302.0
2020-05-07 13:05:00,518.41,518.87,517.8,518.68,7047.0,518.41,518.87,517.8,518.68,7047.0
2020-05-07 13:10:00,518.83,519.57,518.74,519.14,3964.0,518.83,519.57,518.74,519.14,3964.0
2020-05-07 13:15:00,519.01,520.0,518.75,519.84,3000.0,519.01,520.0,518.75,519.84,3000.0
2020-05-07 13:20:00,519.72,519.72,518.96,519.11,4400.0,519.72,519.72,518.96,519.11,4400.0
2020-05-07 13:25:00,519.25,520.0,518.99,519.04,2300.0,519.25,520.0,518.99,519.04,2300.0
2020-05-07 13:30:00,519.11,519.49,518.92,518.96,4219.0,519.11,519.49,518.92,518.96,4219.0
2020-05-07 13:35:00,518.98,519.32,518.82,518.92,3877.0,518.98,519.32,518.82,518.92,3877.0
2020-05-07 13:40:00,519.12,519.27,518.75,518.94,7024.0,519.12,519.27,518.75,518.94,7024.0
2020-05-07 13:45:00,518.84,519.37,518.52,519.22,4300.0,518.84,519.37,518.52,519.22,4300.0
2020-05-07 13:50:00,519.13,519.64,518.9,519.63,10140.0,519.13,519.64,518.9,519.63,10140.0
2020-05-07 13:55:00,519.55,519.68,518.87,519.61,6137.0,519.55,519.68,518.87,519.61,6137.0
2020-05-07 14:00:00,519.33,519.64,518.95,519.02,6308.0,519.33,519.64,518.95,519.02,6308.0
2020-05-07 14:05:00,519.04,519.25,518.62,518.62,3417.0,519.04,519.25,518.62,518.62,3417.0
2020-05-07 14:10:00,518.42,518.64,518.19,518.28,1713.0,518.42,518.64,518.19,518.28,1713.0
2020-05-07 14:15:00,518.26,518.35,517.47,517.83,3761.0,518.26,518.35,517.47,517.83,3761.0
2020-05-07 14:20:00,517.86,517.86,517.1,517.13,4719.0,517.86,517.86,517.1,517.13,4719.0
2020-05-07 14:25:00,517.19,518.33,517.06,517.63,3914.0,517.19,518.33,517.06,517.63,3914.0
2020-05-07 14:30:00,517.77,518.03,517.05,517.3,3990.0,517.77,518.03,517.05,517.3,3990.0
2020-05-07 14:35:00,517.08,517.71,517.08,517.63,2200.0,517.08,517.71,517.08,517.63,2200.0
2020-05-07 14:40:00,517.6,517.74,516.95,517.24,3646.0,517.6,517.74,516.95,517.24,3646.0
2020-05-07 14:45:00,517.53,517.54,517.03,517.33,1615.0,517.53,517.54,517.03,517.33,1615.0
2020-05-07 14:50:00,517.26,517.61,516.9,517.58,3677.0,517.26,517.61,516.9,517.58,3677.0
2020-05-07 14:55:00,517.48,517.62,516.8,517.01,4011.0,517.48,517.62,516.8,517.01,4011.0
2020-05-07 15:00:00,517.62,517.62,516.44,516.83,6795.0,517.62,517.62,516.44,516.83,6795.0
2020-05-07 15:05:00,516.92,517.88,516.92,517.8,4255.0,516.92,517.88,516.92,517.8,4255.0
2020-05-07 15:10:00,518.12,518.85,518.12,518.37,2413.0,518.12,518.85,518.12,518.37,2413.0
2020-05-07 15:15:00,518.11,518.3,516.64,517.25,5011.0,518.11,518.3,516.64,517.25,5011.0
2020-05-07 15:20:00,517.65,517.81,517.06,517.33,6087.0,517.65,517.81,517.06,517.33,6087.0
2020-05-07 15:25:00,517.51,517.51,516.98,517.17,3592.0,517.51,517.51,516.98,517.17,3592.0
2020-05-07 15:30:00,517.2,517.71,516.79,517.69,13046.0,517.2,517.71,516.79,517.69,13046.0
2020-05-07 15:35:00,517.62,517.89,516.98,517.13,4600.0,517.62,517.89,516.98,517.13,4600.0
2020-05-07 15:40:00,516.86,517.65,516.86,517.65,10647.0,516.86,517.65,516.86,517.65,10647.0
2020-05-07 15:45:00,517.62,518.04,517.08,517.09,26124.0,517.62,518.04,517.08,517.09,26124.0
2020-05-07 15:50:00,517.0,517.19,514.32,515.2,19272.0,517.0,517.19,514.32,515.2,19272.0
2020-05-07 15:55:00,515.11,515.11,512.47,514.24,67870.0,515.11,515.11,512.47,514.24,67870.0
2020-05-08 09:30:00,521.46,521.46,514.83,515.33,11385.0,521.46,521.46,514.83,515.33,11385.0
2020-05-08 09:35:00,515.35,515.93,513.22,515.93,2900.0,515.35,515.93,513.22,515.93,2900.0
2020-05-08 09:40:00,515.84,516.25,513.98,514.09,8028.0,515.84,516.25,513.98,514.09,8028.0
2020-05-08 09:45:00,514.79,515.65,514.29,515.22,8682.0,514.79,515.65,514.29,515.22,8682.0
2020-05-08 09:50:00,515.2,517.07,515.18,516.36,4543.0,515.2,517.07,515.18,516.36,4543.0
2020-05-08 09:55:00,517.08,517.08,515.88,516.84,2700.0,517.08,517.08,515.88,516.84,2700.0
2020-05-08 10:00:00,516.72,517.09,515.96,515.96,3390.0,516.72,517.09,515.96,515.96,3390.0
2020-05-08 10:05:00,515.69,516.38,515.48,515.71,2301.0,515.69,516.38,515.48,515.71,2301.0
2020-05-08 10:10:00,515.92,516.3,515.62,516.3,2519.0,515.92,516.3,515.62,516.3,2519.0
2020-05-08 10:15:00,516.58,517.29,516.33,516.74,3808.0,516.58,517.29,516.33,516.74,3808.0
2020-05-08 10:20:00,516.65,516.65,514.69,514.71,2800.0,516.65,516.65,514.69,514.71,2800.0
2020-05-08 10:25:00,514.75,515.36,514.18,515.04,2450.0,514.75,515.36,514.18,515.04,2450.0
2020-05-08 10:30:00,514.95,516.15,514.84,516.15,6987.0,514.95,516.15,514.84,516.15,6987.0
2020-05-08 10:35:00,516.51,517.2,516.51,516.72,1900.0,516.51,517.2,516.51,516.72,1900.0
2020-05-08 10:40:00,516.45,516.73,515.87,516.06,1318.0,516.45,516.73,515.87,516.06,1318.0
2020-05-08 10:45:00,516.0,516.32,515.63,515.91,6569.0,516.0,516.32,515.63,515.91,6569.0
2020-05-08 10:50:00,516.35,516.6,515.89,516.33,9112.0,516.35,516.6,515.89,516.33,9112.0
2020-05-08 10:55:00,516.18,516.18,515.01,515.26,1900.0,516.18,516.18,515.01,515.26,1900.0
2020-05-08 11:00:00,515.19,515.56,514.66,515.04,900.0,515.19,515.56,514.66,515.04,900.0
2020-05-08 11:05:00,515.73,516.21,515.69,516.12,1000.0,515.73,516.21,515.69,516.12,1000.0
2020-05-08 11:10:00,516.03,516.96,515.57,516.16,3436.0,516.03,516.96,515.57,516.16,3436.0
2020-05-08 11:15:00,516.05,516.5,516.03,516.05,2136.0,516.05,516.5,516.03,516.05,2136.0
2020-05-08 11:20:00,515.95,516.26,515.74,516.2,2340.0,515.95,516.26,515.74,516.2,2340.0
2020-05-08 11:25:00,516.06,516.34,515.82,516.02,2769.0,516.06,516.34,515.82,516.02,2769.0
2020-05-08 11:30:00,515.98,516.4,515.98,516.4,2800.0,515.98,516.4,515.98,516.4,2800.0
2020-05-08 11:35:00,516.45,516.48,516.32,516.47,1388.0,516.45,516.48,516.32,516.47,1388.0
2020-05-08 11:40:00,516.31,516.99,515.63,516.62,13420.0,516.31,516.99,515.63,516.62,13420.0
2020-05-08 11:45:00,516.8,517.62,516.8,517.62,2600.0,516.8,517.62,516.8,517.62,2600.0
2020-05-08 11:50:00,517.8,517.8,517.3,517.42,300.0,517.8,517.8,517.3,517.42,300.0
2020-05-08 11:55:00,517.53,517.57,517.13,517.57,2407.0,517.53,517.57,517.13,517.57,2407.0
2020-05-08 12:00:00,517.62,517.94,517.17,517.82,12500.0,517.62,517.94,517.17,517.82,12500.0
2020-05-08 12:05:00,517.95,518.23,517.44,517.52,13700.0,517.95,518.23,517.44,517.52,13700.0
2020-05-08 12:10:00,517.12,517.36,516.2,516.2,2830.0,517.12,517.36,516.2,516.2,2830.0
2020-05-08 12:15:00,516.62,516.62,515.9,516.44,1800.0,516.62,516.62,515.9,516.44,1800.0
2020-05-08 12:20:00,516.52,516.56,515.32,516.08,5167.0,516.52,516.56,515.32,516.08,5167.0
2020-05-08 12:25:00,516.07,516.25,515.72,515.85,2800.0,516.07,516.25,515.72,515.85,2800.0
2020-05-08 12:30:00,516.05,516.41,516.05,516.4,1300.0,516.05,516.41,516.05,516.4,1300.0
2020-05-08 12:35:00,516.35,516.6,516.19,516.47,2201.0,516.35,516.6,516.19,516.47,2201.0
2020-05-08 12:40:00,516.62,517.47,516.55,517.27,1700.0,516.62,517.47,516.55,517.27,1700.0
2020-05-08 12:45:00,517.31,517.75,516.79,516.8,3500.0,517.31,517.75,516.79,516.8,3500.0
2020-05-08 12:50:00,516.69,517.26,516.69,516.95,1253.0,516.69,517.26,516.69,516.95,1253.0
2020-05-08 12:55:00,517.34,517.34,516.15,516.24,2048.0,517.34,517.34,516.15,516.24,2048.0
2020-05-08 13:00:00,516.31,516.54,516.26,516.43,1000.0,516.31,516.54,516.26,516.43,1000.0
2020-05-08 13:05:00,516.5,516.5,515.46,515.52,3500.0,516.5,516.5,515.46,515.52,3500.0
2020-05-08 13:10:00,515.42,515.56,515.03,515.56,1502.0,515.42,515.56,515.03,515.56,1502.0
2020-05-08 13:15:00,515.68,515.7,514.65,514.94,2400.0,515.68,515.7,514.65,514.94,2400.0
2020-05-08 13:20:00,515.18,515.47,514.98,515.29,2100.0,515.18,515.47,514.98,515.29,2100.0
2020-05-08 13:25:00,514.97,515.2,514.7,514.71,3039.0,514.97,515.2,514.7,514.71,3039.0
2020-05-08 13:30:00,514.69,514.75,514.32,514.68,2000.0,514.69,514.75,514.32,514.68,2000.0
2020-05-08 13:35:00,514.73,514.74,514.29,514.5,2172.0,514.73,514.74,514.29,514.5,2172.0
2020-05-08 13:40:00,514.72,514.73,514.22,514.22,500.0,514.72,514.73,514.22,514.22,500.0
2020-05-08 13:45:00,514.34,514.51,513.86,513.99,6200.0,514.34,514.51,513.86,513.99,6200.0
2020-05-08 13:50:00,513.92,514.29,513.75,514.19,2400.0,513.92,514.29,513.75,514.19,2400.0
2020-05-08 13:55:00,514.0,514.73,514.0,514.71,2900.0,514.0,514.73,514.0,514.71,2900.0
2020-05-08 14:00:00,514.71,514.8,514.29,514.5,3924.0,514.71,514.8,514.29,514.5,3924.0
2020-05-08 14:05:00,514.35,514.46,513.58,513.6,1800.0,514.35,514.46,513.58,513.6,1800.0
2020-05-08 14:10:00,513.53,513.89,513.13,513.25,2750.0,513.53,513.89,513.13,513.25,2750.0
2020-05-08 14:15:00,513.42,513.66,513.21,513.38,1900.0,513.42,513.66,513.21,513.38,1900.0
2020-05-08 14:20:00,513.58,513.76,513.37,513.55,7900.0,513.58,513.76,513.37,513.55,7900.0
2020-05-08 14:25:00,514.0,514.06,513.67,513.67,1900.0,514.0,514.06,513.67,513.67,1900.0
2020-05-08 14:30:00,513.87,514.6,513.83,514.38,2129.0,513.87,514.6,513.83,514.38,2129.0
2020-05-08 14:35:00,514.58,514.84,514.24,514.39,2998.0,514.58,514.84,514.24,514.39,2998.0
2020-05-08 14:40:00,514.32,514.93,514.32,514.7,1000.0,514.32,514.93,514.32,514.7,1000.0
2020-05-08 14:45:00,514.69,514.76,514.12,514.71,2822.0,514.69,514.76,514.12,514.71,2822.0
2020-05-08 14:50:00,514.62,514.66,514.23,514.48,1811.0,514.62,514.66,514.23,514.48,1811.0
2020-05-08 14:55:00,514.48,514.97,514.33,514.69,3067.0,514.48,514.97,514.33,514.69,3067.0
2020-05-08 15:00:00,514.76,515.73,514.76,515.73,1421.0,514.76,515.73,514.76,515.73,1421.0
2020-05-08 15:05:00,515.92,516.09,515.62,515.91,4666.0,515.92,516.09,515.62,515.91,4666.0
2020-05-08 15:10:00,516.22,516.22,515.64,516.17,2626.0,516.22,516.22,515.64,516.17,2626.0
2020-05-08 15:15:00,516.53,516.55,515.51,515.51,3424.0,516.53,516.55,515.51,515.51,3424.0
2020-05-08 15:20:00,515.48,515.6,515.19,515.3,2700.0,515.48,515.6,515.19,515.3,2700.0
2020-05-08 15:25:00,515.39,515.63,515.01,515.63,2495.0,515.39,515.63,515.01,515.63,2495.0
2020-05-08 15:30:00,515.56,516.25,515.33,515.96,4159.0,515.56,516.25,515.33,515.96,4159.0
2020-05-08 15:35:00,515.69,515.94,515.07,515.27,7347.0,515.69,515.94,515.07,515.27,7347.0
2020-05-08 15:40:00,515.2,515.66,515.2,515.55,6452.0,515.2,515.66,515.2,515.55,6452.0
2020-05-08 15:45:00,515.35,515.35,514.68,515.23,6526.0,515.35,515.35,514.68,515.23,6526.0
2020-05-08 15:50:00,514.81,516.45,514.62,515.07,16256.0,514.81,516.45,514.62,515.07,16256.0
2020-05-08 15:55:00,515.03,515.99,514.55,515.34,27365.0,515.03,515.99,514.55,515.34,27365.0
2020-05-11 09:30:00,510.66,512.39,509.62,511.47,9912.0,510.66,512.39,509.62,511.47,9912.0
2020-05-11 09:35:00,510.9,513.39,510.86,513.34,3905.0,510.9,513.39,510.86,513.34,3905.0
2020-05-11 09:40:00,513.35,513.47,510.7,510.75,2300.0,513.35,513.47,510.7,510.75,2300.0
2020-05-11 09:45:00,510.71,512.42,510.53,511.32,4470.0,510.71,512.42,510.53,511.32,4470.0
2020-05-11 09:50:00,510.85,512.39,510.69,511.18,1800.0,510.85,512.39,510.69,511.18,1800.0
2020-05-11 09:55:00,511.64,511.78,510.48,511.38,5080.0,511.64,511.78,510.48,511.38,5080.0
2020-05-11 10:00:00,511.38,512.62,510.71,512.1,4678.0,511.38,512.62,510.71,512.1,4678.0
2020-05-11 10:05:00,512.31,513.83,512.04,513.29,3560.0,512.31,513.83,512.04,513.29,3560.0
2020-05-11 10:10:00,513.58,514.31,512.85,513.39,3422.0,513.58,514.31,512.85,513.39,3422.0
2020-05-11 10:15:00,513.33,513.68,512.96,513.31,2021.0,513.33,513.68,512.96,513.31,2021.0
2020-05-11 10:20:00,513.31,515.17,513.13,515.17,8589.0,513.31,515.17,513.13,515.17,8589.0
2020-05-11 10:25:00,515.33,515.65,514.43,514.97,4885.0,515.33,515.65,514.43,514.97,4885.0
2020-05-11 10:30:00,514.8,515.0,513.61,514.55,3954.0,514.8,515.0,513.61,514.55,3954.0
2020-05-11 10:35:00,515.0,515.09,512.98,513.49,10882.0,515.0,515.09,512.98,513.49,10882.0
2020-05-11 10:40:00,513.48,513.48,512.4,512.8,3089.0,513.48,513.48,512.4,512.8,3089.0
2020-05-11 10:45:00,512.78,513.94,512.36,513.71,2783.0,512.78,513.94,512.36,513.71,2783.0
2020-05-11 10:50:00,513.94,514.08,513.36,514.07,3851.0,513.94,514.08,513.36,514.07,3851.0
2020-05-11 10:55:00,513.95,513.95,513.12,513.31,2125.0,513.95,513.95,513.12,513.31,2125.0
2020-05-11 11:00:00,513.31,513.61,512.39,512.39,10109.0,513.31,513.61,512.39,512.39,10109.0
2020-05-11 11:05:00,512.4,512.63,511.65,512.19,4818.0,512.4,512.63,511.65,512.19,4818.0
2020-05-11 11:10:00,511.86,512.57,511.18,512.19,5006.0,511.86,512.57,511.18,512.19,5006.0
2020-05-11 11:15:00,512.13,512.7,512.13,512.35,2214.0,512.13,512.7,512.13,512.35,2214.0
2020-05-11 11:20:00,512.35,513.52,512.35,513.3,1923.0,512.35,513.52,512.35,513.3,1923.0
2020-05-11 11:25:00,513.3,514.19,513.17,513.87,3012.0,513.3,514.19,513.17,513.87,3012.0
2020-05-11 11:30:00,513.97,513.98,513.49,513.85,8626.0,513.97,513.98,513.49,513.85,8626.0
2020-05-11 11:35:00,514.03,514.03,513.0,513.17,1656.0,514.03,514.03,513.0,513.17,1656.0
2020-05-11 11:40:00,513.07,513.69,511.94,513.5,15213.0,513.07,513.69,511.94,513.5,15213.0
2020-05-11 11:45:00,513.62,514.47,513.41,513.41,4900.0,513.62,514.47,513.41,513.41,4900.0
2020-05-11 11:50:00,513.5,513.96,513.46,513.77,700.0,513.5,513.96,513.46,513.77,700.0
2020-05-11 11:55:00,513.55,513.89,513.27,513.85,6036.0,513.55,513.89,513.27,513.85,6036.0
2020-05-11 12:00:00,513.87,514.2,513.62,513.71,1800.0,513.87,514.2,513.62,513.71,1800.0
2020-05-11 12:05:00,513.69,513.69,512.75,512.75,1669.0,513.69,513.69,512.75,512.75,1669.0
2020-05-11 12:10:00,512.66,512.95,512.21,512.83,4000.0,512.66,512.95,512.21,512.83,4000.0
2020-05-11 12:15:00,512.53,513.04,512.41,512.92,4448.0,512.53,513.04,512.41,512.92,4448.0
2020-05-11 12:20:00,513.17,513.46,512.49,512.49,1800.0,513.17,513.46,512.49,512.49,1800.0
2020-05-11 12:25:00,512.62,513.56,512.22,512.97,3705.0,512.62,513.56,512.22,512.97,3705.0
2020-05-11 12:30:00,513.46,513.48,513.19,513.48,2313.0,513.46,513.48,513.19,513.48,2313.0
2020-05-11 12:35:00,513.47,514.08,512.92,513.09,3248.0,513.47,514.08,512.92,513.09,3248.0
2020-05-11 12:40:00,512.96,513.26,511.99,512.21,2400.0,512.96,513.26,511.99,512.21,2400.0
2020-05-11 12:45:00,512.13,512.55,511.06,511.4,5389.0,512.13,512.55,511.06,511.4,5389.0
2020-05-11 12:50:00,511.59,511.77,510.85,510.99,4201.0,511.59,511.77,510.85,510.99,4201.0
2020-05-11 12:55:00,510.75,511.01,510.4,511.01,3242.0,510.75,511.01,510.4,511.01,3242.0
2020-05-11 13:00:00,510.68,511.42,510.42,511.0,8300.0,510.68,511.42,510.42,511.0,8300.0
2020-05-11 13:05:00,510.97,511.1,510.32,511.01,5550.0,510.97,511.1,510.32,511.01,5550.0
2020-05-11 13:10:00,510.73,511.1,510.5,510.71,4809.0,510.73,511.1,510.5,510.71,4809.0
2020-05-11 13:15:00,510.71,510.77,510.45,510.56,2131.0,510.71,510.77,510.45,510.56,2131.0
2020-05-11 13:20:00,510.75,511.05,510.0,510.47,8950.0,510.75,511.05,510.0,510.47,8950.0
2020-05-11 13:25:00,510.53,511.07,510.25,510.25,2417.0,510.53,511.07,510.25,510.25,2417.0
2020-05-11 13:30:00,510.47,511.27,510.47,511.24,5396.0,510.47,511.27,510.47,511.24,5396.0
2020-05-11 13:35:00,511.58,512.2,511.54,511.81,8122.0,511.58,512.2,511.54,511.81,8122.0
2020-05-11 13:40:00,511.74,511.85,511.18,511.22,2800.0,511.74,511.85,511.18,511.22,2800.0
2020-05-11 13:45:00,511.56,511.8,511.06,511.47,1784.0,511.56,511.8,511.06,511.47,1784.0
2020-05-11 13:50:00,511.59,511.67,511.06,511.11,9392.0,511.59,511.67,511.06,511.11,9392.0
2020-05-11 13:55:00,511.12,511.54,510.97,511.22,4142.0,511.12,511.54,510.97,511.22,4142.0
2020-05-11 14:00:00,511.27,511.27,510.58,510.66,4650.0,511.27,511.27,510.58,510.66,4650.0
2020-05-11 14:05:00,510.65,510.65,510.26,510.51,3300.0,510.65,510.65,510.26,510.51,3300.0
2020-05-11 14:10:00,510.59,511.09,510.45,510.99,4810.0,510.59,511.09,510.45,510.99,4810.0
2020-05-11 14:15:00,511.1,511.74,510.97,511.74,2900.0,511.1,511.74,510.97,511.74,2900.0
2020-05-11 14:20:00,511.86,512.35,511.77,512.26,3254.0,511.86,512.35,511.77,512.26,3254.0
2020-05-11 14:25:00,512.11,512.11,510.52,510.52,3912.0,512.11,512.11,510.52,510.52,3912.0
2020-05-11 14:30:00,510.52,511.36,510.52,511.05,3804.0,510.52,511.36,510.52,511.05,3804.0
2020-05-11 14:35:00,511.13,511.99,511.05,511.81,4103.0,511.13,511.99,511.05,511.81,4103.0
2020-05-11 14:40:00,512.09,512.13,511.42,511.42,2800.0,512.09,512.13,511.42,511.42,2800.0
2020-05-11 14:45:00,511.29,511.71,511.28,511.41,5667.0,511.29,511.71,511.28,511.41,5667.0
2020-05-11 14:50:00,511.4,511.62,511.01,511.14,3698.0,511.4,511.62,511.01,511.14,3698.0
2020-05-11 14:55:00,511.06,511.99,511.03,511.65,4700.0,511.06,511.99,511.03,511.65,4700.0
2020-05-11 15:00:00,511.68,512.42,511.42,512.19,5204.0,511.68,512.42,511.42,512.19,5204.0
2020-05-11 15:05:00,512.05,513.1,512.05,512.58,4954.0,512.05,513.1,512.05,512.58,4954.0
2020-05-11 15:10:00,512.6,512.72,511.82,511.83,4132.0,512.6,512.72,511.82,511.83,4132.0
2020-05-11 15:15:00,512.12,512.49,511.44,511.44,3657.0,512.12,512.49,511.44,511.44,3657.0
2020-05-11 15:20:00,511.58,511.75,510.99,511.05,6069.0,511.58,511.75,510.99,511.05,6069.0
2020-05-11 15:25:00,511.08,511.39,510.0,510.23,7982.0,511.08,511.39,510.0,510.23,7982.0
2020-05-11 15:30:00,510.23,510.62,509.67,509.68,10923.0,510.23,510.62,509.67,509.68,10923.0
2020-05-11 15:35:00,509.97,510.21,509.41,509.78,8909.0,509.97,510.21,509.41,509.78,8909.0
2020-05-11 15:40:00,509.89,510.49,509.69,509.97,13481.0,509.89,510.49,509.69,509.97,13481.0
2020-05-11 15:45:00,510.07,510.47,508.47,508.87,23606.0,510.07,510.47,508.47,508.87,23606.0
2020-05-11 15:50:00,508.83,510.74,507.2,510.74,48632.0,508.83,510.74,507.2,510.74,48632.0
2020-05-11 15:55:00,510.92,512.25,510.73,510.73,71884.0,510.92,512.25,510.73,510.73,71884.0
2020-05-12 09:30:00,507.31,510.16,507.31,509.59,16514.0,507.31,510.16,507.31,509.59,16514.0
2020-05-12 09:35:00,509.55,510.17,508.74,508.9,6905.0,509.55,510.17,508.74,508.9,6905.0
2020-05-12 09:40:00,508.82,510.61,508.49,510.54,4338.0,508.82,510.61,508.49,510.54,4338.0
2020-05-12 09:45:00,511.22,511.22,509.04,509.3,8089.0,511.22,511.22,509.04,509.3,8089.0
2020-05-12 09:50:00,509.07,509.35,507.37,509.35,11600.0,509.07,509.35,507.37,509.35,11600.0
2020-05-12 09:55:00,509.37,510.71,509.37,510.38,3900.0,509.37,510.71,509.37,510.38,3900.0
2020-05-12 10:00:00,510.9,511.88,510.48,511.88,4008.0,510.9,511.88,510.48,511.88,4008.0
2020-05-12 10:05:00,511.94,511.94,510.53,511.09,3507.0,511.94,511.94,510.53,511.09,3507.0
2020-05-12 10:10:00,511.12,512.21,510.42,511.25,4173.0,511.12,512.21,510.42,511.25,4173.0
2020-05-12 10:15:00,511.25,512.26,509.0,511.55,4976.0,511.25,512.26,509.0,511.55,4976.0
2020-05-12 10:20:00,511.85,512.21,511.6,512.21,2200.0,511.85,512.21,511.6,512.21,2200.0
2020-05-12 10:25:00,512.22,512.98,512.22,512.98,4221.0,512.22,512.98,512.22,512.98,4221.0
2020-05-12 10:30:00,513.19,514.38,512.73,513.53,5110.0,513.19,514.38,512.73,513.53,5110.0
2020-05-12 10:35:00,513.37,513.89,512.86,513.16,6748.0,513.37,513.89,512.86,513.16,6748.0
2020-05-12 10:40:00,513.21,513.47,512.24,512.8,7040.0,513.21,513.47,512.24,512.8,7040.0
2020-05-12 10:45:00,512.8,513.44,512.66,512.85,5184.0,512.8,513.44,512.66,512.85,5184.0
2020-05-12 10:50:00,512.83,513.62,512.83,513.24,5917.0,512.83,513.62,512.83,513.24,5917.0
2020-05-12 10:55:00,512.93,513.95,512.71,513.07,3521.0,512.93,513.95,512.71,513.07,3521.0
2020-05-12 11:00:00,513.45,513.97,513.33,513.97,4065.0,513.45,513.97,513.33,513.97,4065.0
2020-05-12 11:05:00,513.95,514.13,513.35,513.87,4141.0,513.95,514.13,513.35,513.87,4141.0
2020-05-12 11:10:00,513.77,514.4,513.77,513.89,4220.0,513.77,514.4,513.77,513.89,4220.0
2020-05-12 11:15:00,514.0,514.59,513.55,513.71,6446.0,514.0,514.59,513.55,513.71,6446.0
2020-05-12 11:20:00,513.8,514.04,513.13,513.13,3702.0,513.8,514.04,513.13,513.13,3702.0
2020-05-12 11:25:00,513.0,514.51,512.95,513.74,5103.0,513.0,514.51,512.95,513.74,5103.0
2020-05-12 11:30:00,513.61,513.63,512.54,512.54,4044.0,513.61,513.63,512.54,512.54,4044.0
2020-05-12 11:35:00,512.56,513.13,512.19,512.19,3202.0,512.56,513.13,512.19,512.19,3202.0
2020-05-12 11:40:00,512.44,512.49,511.98,512.06,3200.0,512.44,512.49,511.98,512.06,3200.0
2020-05-12 11:45:00,512.07,512.17,510.78,510.91,3430.0,512.07,512.17,510.78,510.91,3430.0
2020-05-12 11:50:00,510.91,511.14,510.19,510.37,3643.0,510.91,511.14,510.19,510.37,3643.0
2020-05-12 11:55:00,510.24,511.31,510.22,511.12,5200.0,510.24,511.31,510.22,511.12,5200.0
2020-05-12 12:00:00,511.29,511.86,511.25,511.42,4767.0,511.29,511.86,511.25,511.42,4767.0
2020-05-12 12:05:00,511.24,511.24,510.54,510.67,3867.0,511.24,511.24,510.54,510.67,3867.0
2020-05-12 12:10:00,510.56,510.89,509.75,509.88,3700.0,510.56,510.89,509.75,509.88,3700.0
2020-05-12 12:15:00,509.61,510.5,509.61,510.31,3928.0,509.61,510.5,509.61,510.31,3928.0
2020-05-12 12:20:00,510.31,510.63,510.0,510.63,4205.0,510.31,510.63,510.0,510.63,4205.0
2020-05-12 12:25:00,510.56,511.0,510.4,510.66,4363.0,510.56,511.0,510.4,510.66,4363.0
2020-05-12 12:30:00,510.6,510.96,510.28,510.28,4594.0,510.6,510.96,510.28,510.28,4594.0
2020-05-12 12:35:00,510.39,511.06,510.27,510.4,4110.0,510.39,511.06,510.27,510.4,4110.0
2020-05-12 12:40:00,510.18,510.31,509.69,509.69,4126.0,510.18,510.31,509.69,509.69,4126.0
2020-05-12 12:45:00,509.76,509.91,509.0,509.01,4200.0,509.76,509.91,509.0,509.01,4200.0
2020-05-12 12:50:00,509.04,509.3,508.79,509.07,4843.0,509.04,509.3,508.79,509.07,4843.0
2020-05-12 12:55:00,509.47,509.47,509.08,509.41,3224.0,509.47,509.47,509.08,509.41,3224.0
2020-05-12 13:00:00,509.41,509.48,508.89,508.89,3100.0,509.41,509.48,508.89,508.89,3100.0
2020-05-12 13:05:00,508.47,509.0,508.34,508.71,1800.0,508.47,509.0,508.34,508.71,1800.0
2020-05-12 13:10:00,508.63,508.72,507.64,507.64,2200.0,508.63,508.72,507.64,507.64,2200.0
2020-05-12 13:15:00,507.94,508.02,507.07,507.23,3600.0,507.94,508.02,507.07,507.23,3600.0
2020-05-12 13:20:00,507.07,507.48,506.75,507.02,1617.0,507.07,507.48,506.75,507.02,1617.0
2020-05-12 13:25:00,506.94,507.69,506.86,507.21,1375.0,506.94,507.69,506.86,507.21,1375.0
2020-05-12 13:30:00,507.21,507.57,507.1,507.57,1200.0,507.21,507.57,507.1,507.57,1200.0
2020-05-12 13:35:00,507.77,507.77,507.11,507.64,2120.0,507.77,507.77,507.11,507.64,2120.0
2020-05-12 13:40:00,507.48,508.11,507.43,507.74,2332.0,507.48,508.11,507.43,507.74,2332.0
2020-05-12 13:45:00,508.0,508.79,508.0,508.62,3300.0,508.0,508.79,508.0,508.62,3300.0
2020-05-12 13:50:00,508.64,509.13,508.58,509.13,1629.0,508.64,509.13,508.58,509.13,1629.0
2020-05-12 13:55:00,509.25,509.5,508.9,509.1,3356.0,509.25,509.5,508.9,509.1,3356.0
2020-05-12 14:00:00,508.97,509.07,508.89,509.07,1600.0,508.97,509.07,508.89,509.07,1600.0
2020-05-12 14:05:00,509.01,509.29,508.83,508.83,1719.0,509.01,509.29,508.83,508.83,1719.0
2020-05-12 14:10:00,508.79,508.98,508.36,508.36,1506.0,508.79,508.98,508.36,508.36,1506.0
2020-05-12 14:15:00,508.5,508.75,508.23,508.41,2214.0,508.5,508.75,508.23,508.41,2214.0
2020-05-12 14:20:00,508.96,508.96,508.5,508.54,2421.0,508.96,508.96,508.5,508.54,2421.0
2020-05-12 14:25:00,508.7,508.76,508.17,508.56,2703.0,508.7,508.76,508.17,508.56,2703.0
2020-05-12 14:30:00,508.39,508.5,507.9,508.34,1402.0,508.39,508.5,507.9,508.34,1402.0
2020-05-12 14:35:00,508.4,508.79,508.15,508.5,2229.0,508.4,508.79,508.15,508.5,2229.0
2020-05-12 14:40:00,508.49,508.7,507.02,507.48,3800.0,508.49,508.7,507.02,507.48,3800.0
2020-05-12 14:45:00,507.6,507.94,506.86,506.91,2902.0,507.6,507.94,506.86,506.91,2902.0
2020-05-12 14:50:00,507.31,507.87,507.31,507.32,2224.0,507.31,507.87,507.31,507.32,2224.0
2020-05-12 14:55:00,507.32,507.88,507.32,507.6,2954.0,507.32,507.88,507.32,507.6,2954.0
2020-05-12 15:00:00,507.6,507.74,506.92,507.05,2829.0,507.6,507.74,506.92,507.05,2829.0
2020-05-12 15:05:00,507.06,507.08,506.14,506.15,3439.0,507.06,507.08,506.14,506.15,3439.0
2020-05-12 15:10:00,505.99,506.07,505.44,505.44,3908.0,505.99,506.07,505.44,505.44,3908.0
2020-05-12 15:15:00,505.63,505.85,504.73,504.95,3227.0,505.63,505.85,504.73,504.95,3227.0
2020-05-12 15:20:00,505.06,505.15,504.01,504.1,9661.0,505.06,505.15,504.01,504.1,9661.0
2020-05-12 15:25:00,504.04,505.66,504.04,505.35,7088.0,504.04,505.66,504.04,505.35,7088.0
2020-05-12 15:30:00,505.65,506.42,505.38,506.42,7547.0,505.65,506.42,505.38,506.42,7547.0
2020-05-12 15:35:00,506.48,506.55,505.49,506.1,11552.0,506.48,506.55,505.49,506.1,11552.0
2020-05-12 15:40:00,506.22,506.22,504.81,504.9,10210.0,506.22,506.22,504.81,504.9,10210.0
2020-05-12 15:45:00,504.93,505.46,504.21,504.21,15873.0,504.93,505.46,504.21,504.21,15873.0
2020-05-12 15:50:00,503.47,503.94,501.68,502.38,19177.0,503.47,503.94,501.68,502.38,19177.0
2020-05-12 15:55:00,502.4,502.76,501.37,501.98,27802.0,502.4,502.76,501.37,501.98,27802.0
2020-05-13 09:30:00,499.72,503.0,498.03,499.72,14893.0,499.72,503.0,498.03,499.72,14893.0
2020-05-13 09:35:00,499.54,499.9,497.42,498.53,5205.0,499.54,499.9,497.42,498.53,5205.0
2020-05-13 09:40:00,499.1,499.1,497.0,497.43,5264.0,499.1,499.1,497.0,497.43,5264.0
2020-05-13 09:45:00,497.3,499.26,496.33,498.38,13070.0,497.3,499.26,496.33,498.38,13070.0
2020-05-13 09:50:00,497.7,498.76,496.75,498.58,8800.0,497.7,498.76,496.75,498.58,8800.0
2020-05-13 09:55:00,498.61,498.84,497.52,498.17,8703.0,498.61,498.84,497.52,498.17,8703.0
2020-05-13 10:00:00,498.38,500.21,498.27,500.02,8283.0,498.38,500.21,498.27,500.02,8283.0
2020-05-13 10:05:00,499.92,500.41,499.53,499.9,4800.0,499.92,500.41,499.53,499.9,4800.0
2020-05-13 10:10:00,500.03,500.03,499.05,499.36,4200.0,500.03,500.03,499.05,499.36,4200.0
2020-05-13 10:15:00,499.23,499.44,498.18,498.65,3800.0,499.23,499.44,498.18,498.65,3800.0
2020-05-13 10:20:00,498.62,499.25,498.42,498.42,11545.0,498.62,499.25,498.42,498.42,11545.0
2020-05-13 10:25:00,498.44,500.02,497.37,499.62,4512.0,498.44,500.02,497.37,499.62,4512.0
2020-05-13 10:30:00,500.04,500.81,499.67,500.61,4000.0,500.04,500.81,499.67,500.61,4000.0
2020-05-13 10:35:00,500.64,501.12,500.21,500.36,4301.0,500.64,501.12,500.21,500.36,4301.0
2020-05-13 10:40:00,500.48,500.7,500.29,500.52,11100.0,500.48,500.7,500.29,500.52,11100.0
2020-05-13 10:45:00,500.66,500.66,499.88,499.99,3496.0,500.66,500.66,499.88,499.99,3496.0
2020-05-13 10:50:00,500.08,500.52,499.71,500.48,7300.0,500.08,500.52,499.71,500.48,7300.0
2020-05-13 10:55:00,500.36,500.47,498.77,498.85,9510.0,500.36,500.47,498.77,498.85,9510.0
2020-05-13 11:00:00,498.95,499.14,497.43,497.84,4675.0,498.95,499.14,497.43,497.84,4675.0
2020-05-13 11:05:00,497.72,498.1,497.23,497.45,3434.0,497.72,498.1,497.23,497.45,3434.0
2020-05-13 11:10:00,497.61,498.03,497.4,498.03,3000.0,497.61,498.03,497.4,498.03,3000.0
2020-05-13 11:15:00,498.42,498.42,496.81,497.05,5327.0,498.42,498.42,496.81,497.05,5327.0
2020-05-13 11:20:00,497.08,497.08,494.63,495.48,9770.0,497.08,497.08,494.63,495.48,9770.0
2020-05-13 11:25:00,495.22,495.24,493.38,493.61,3933.0,495.22,495.24,493.38,493.61,3933.0
2020-05-13 11:30:00,493.79,494.72,493.35,493.87,7533.0,493.79,494.72,493.35,493.87,7533.0
2020-05-13 11:35:00,493.65,494.62,492.84,493.48,6986.0,493.65,494.62,492.84,493.48,6986.0
2020-05-13 11:40:00,493.38,493.54,491.74,491.75,8292.0,493.38,493.54,491.74,491.75,8292.0
2020-05-13 11:45:00,491.92,492.11,490.87,490.89,3535.0,491.92,492.11,490.87,490.89,3535.0
2020-05-13 11:50:00,491.2,492.17,490.72,491.03,5840.0,491.2,492.17,490.72,491.03,5840.0
2020-05-13 11:55:00,490.76,490.92,489.52,490.25,8211.0,490.76,490.92,489.52,490.25,8211.0
2020-05-13 12:00:00,490.48,491.79,489.55,490.01,8157.0,490.48,491.79,489.55,490.01,8157.0
2020-05-13 12:05:00,489.45,490.61,488.79,489.12,4600.0,489.45,490.61,488.79,489.12,4600.0
2020-05-13 12:10:00,489.12,489.93,488.36,488.36,4982.0,489.12,489.93,488.36,488.36,4982.0
2020-05-13 12:15:00,488.2,489.05,487.67,487.82,8940.0,488.2,489.05,487.67,487.82,8940.0
2020-05-13 12:20:00,488.47,491.03,488.47,490.82,6044.0,488.47,491.03,488.47,490.82,6044.0
2020-05-13 12:25:00,490.73,492.56,490.73,492.32,11860.0,490.73,492.56,490.73,492.32,11860.0
2020-05-13 12:30:00,492.43,492.69,491.66,492.48,7841.0,492.43,492.69,491.66,492.48,7841.0
2020-05-13 12:35:00,492.5,493.85,492.2,493.85,2880.0,492.5,493.85,492.2,493.85,2880.0
2020-05-13 12:40:00,493.98,494.57,493.48,494.16,4274.0,493.98,494.57,493.48,494.16,4274.0
2020-05-13 12:45:00,494.3,495.47,494.28,495.33,5815.0,494.3,495.47,494.28,495.33,5815.0
2020-05-13 12:50:00,495.46,496.1,495.43,495.86,13024.0,495.46,496.1,495.43,495.86,13024.0
2020-05-13 12:55:00,495.9,496.28,495.37,496.01,6803.0,495.9,496.28,495.37,496.01,6803.0
2020-05-13 13:00:00,495.91,495.91,493.88,494.09,10701.0,495.91,495.91,493.88,494.09,10701.0
2020-05-13 13:05:00,494.25,494.25,493.24,493.4,7270.0,494.25,494.25,493.24,493.4,7270.0
2020-05-13 13:10:00,493.65,495.02,493.46,494.75,2904.0,493.65,495.02,493.46,494.75,2904.0
2020-05-13 13:15:00,494.51,495.19,493.85,494.69,4302.0,494.51,495.19,493.85,494.69,4302.0
2020-05-13 13:20:00,494.62,494.99,493.81,494.01,8017.0,494.62,494.99,493.81,494.01,8017.0
2020-05-13 13:25:00,494.0,494.71,493.67,494.27,3002.0,494.0,494.71,493.67,494.27,3002.0
2020-05-13 13:30:00,494.16,494.32,493.16,493.28,2312.0,494.16,494.32,493.16,493.28,2312.0
2020-05-13 13:35:00,493.73,494.01,493.15,493.94,1656.0,493.73,494.01,493.15,493.94,1656.0
2020-05-13 13:40:00,494.15,494.15,493.36,493.93,1712.0,494.15,494.15,493.36,493.93,1712.0
2020-05-13 13:45:00,493.92,494.32,493.7,494.22,1942.0,493.92,494.32,493.7,494.22,1942.0
2020-05-13 13:50:00,494.11,494.12,492.59,492.67,6943.0,494.11,494.12,492.59,492.67,6943.0
2020-05-13 13:55:00,492.75,493.07,492.55,492.89,1801.0,492.75,493.07,492.55,492.89,1801.0
2020-05-13 14:00:00,492.64,492.64,491.62,491.73,4348.0,492.64,492.64,491.62,491.73,4348.0
2020-05-13 14:05:00,491.87,492.31,491.7,492.09,4510.0,491.87,492.31,491.7,492.09,4510.0
2020-05-13 14:10:00,492.08,492.68,491.72,492.56,5475.0,492.08,492.68,491.72,492.56,5475.0
2020-05-13 14:15:00,492.37,494.23,492.35,492.92,16850.0,492.37,494.23,492.35,492.92,16850.0
2020-05-13 14:20:00,492.88,493.15,491.94,492.06,6201.0,492.88,493.15,491.94,492.06,6201.0
2020-05-13 14:25:00,492.06,492.28,491.58,491.72,3542.0,492.06,492.28,491.58,491.72,3542.0
2020-05-13 14:30:00,491.72,492.16,491.28,491.41,4889.0,491.72,492.16,491.28,491.41,4889.0
2020-05-13 14:35:00,491.42,492.41,491.38,492.04,5888.0,491.42,492.41,491.38,492.04,5888.0
2020-05-13 14:40:00,492.0,492.1,491.34,491.45,6100.0,492.0,492.1,491.34,491.45,6100.0
2020-05-13 14:45:00,491.63,492.35,491.17,492.04,6261.0,491.63,492.35,491.17,492.04,6261.0
2020-05-13 14:50:00,492.26,492.28,491.49,492.01,6130.0,492.26,492.28,491.49,492.01,6130.0
2020-05-13 14:55:00,491.92,492.28,491.73,491.97,8690.0,491.92,492.28,491.73,491.97,8690.0
2020-05-13 15:00:00,492.15,494.99,492.15,494.82,9056.0,492.15,494.99,492.15,494.82,9056.0
2020-05-13 15:05:00,494.31,494.65,494.0,494.53,6040.0,494.31,494.65,494.0,494.53,6040.0
2020-05-13 15:10:00,494.64,495.34,494.05,494.78,9200.0,494.64,495.34,494.05,494.78,9200.0
2020-05-13 15:15:00,494.83,495.21,494.06,494.83,13221.0,494.83,495.21,494.06,494.83,13221.0
2020-05-13 15:20:00,494.93,495.0,492.11,492.31,8708.0,494.93,495.0,492.11,492.31,8708.0
2020-05-13 15:25:00,492.13,494.2,491.72,493.79,18816.0,492.13,494.2,491.72,493.79,18816.0
2020-05-13 15:30:00,493.57,495.55,493.15,495.03,13873.0,493.57,495.55,493.15,495.03,13873.0
2020-05-13 15:35:00,495.0,495.35,494.23,494.86,17999.0,495.0,495.35,494.23,494.86,17999.0
2020-05-13 15:40:00,495.08,496.85,495.08,496.37,14362.0,495.08,496.85,495.08,496.37,14362.0
2020-05-13 15:45:00,496.3,498.81,496.18,498.3,23020.0,496.3,498.81,496.18,498.3,23020.0
2020-05-13 15:50:00,498.29,500.5,497.81,499.08,42741.0,498.29,500.5,497.81,499.08,42741.0
2020-05-13 15:55:00,499.07,499.07,497.73,498.18,54703.0,499.07,499.07,497.73,498.18,54703.0
2020-05-14 09:30:00,499.09,501.21,496.49,501.07,22503.0,499.09,501.21,496.49,501.07,22503.0
2020-05-14 09:35:00,501.08,502.06,499.28,499.28,6704.0,501.08,502.06,499.28,499.28,6704.0
2020-05-14 09:40:00,498.58,498.74,495.07,496.17,6811.0,498.58,498.74,495.07,496.17,6811.0
2020-05-14 09:45:00,496.44,497.24,494.01,494.61,4824.0,496.44,497.24,494.01,494.61,4824.0
2020-05-14 09:50:00,494.37,495.42,492.04,493.21,4693.0,494.37,495.42,492.04,493.21,4693.0
2020-05-14 09:55:00,493.48,495.4,492.43,493.82,5120.0,493.48,495.4,492.43,493.82,5120.0
2020-05-14 10:00:00,493.16,494.49,492.51,493.91,4874.0,493.16,494.49,492.51,493.91,4874.0
2020-05-14 10:05:00,494.17,494.54,493.39,493.39,4921.0,494.17,494.54,493.39,493.39,4921.0
2020-05-14 10:10:00,493.34,494.99,492.85,493.04,3803.0,493.34,494.99,492.85,493.04,3803.0
2020-05-14 10:15:00,493.12,493.41,491.89,492.25,9056.0,493.12,493.41,491.89,492.25,9056.0
2020-05-14 10:20:00,492.46,492.7,491.91,492.56,3700.0,492.46,492.7,491.91,492.56,3700.0
2020-05-14 10:25:00,492.75,492.85,491.83,491.95,4465.0,492.75,492.85,491.83,491.95,4465.0
2020-05-14 10:30:00,492.56,492.76,491.89,492.05,6500.0,492.56,492.76,491.89,492.05,6500.0
2020-05-14 10:35:00,492.3,494.08,491.97,493.55,4800.0,492.3,494.08,491.97,493.55,4800.0
2020-05-14 10:40:00,493.59,494.31,493.3,494.17,2300.0,493.59,494.31,493.3,494.17,2300.0
2020-05-14 10:45:00,494.17,494.57,492.84,494.47,4818.0,494.17,494.57,492.84,494.47,4818.0
2020-05-14 10:50:00,494.57,495.38,493.86,495.31,4678.0,494.57,495.38,493.86,495.31,4678.0
2020-05-14 10:55:00,494.96,495.44,494.2,494.2,4800.0,494.96,495.44,494.2,494.2,4800.0
2020-05-14 11:00:00,494.29,497.0,494.04,496.33,17800.0,494.29,497.0,494.04,496.33,17800.0
2020-05-14 11:05:00,496.06,497.0,495.27,495.27,8088.0,496.06,497.0,495.27,495.27,8088.0
2020-05-14 11:10:00,495.51,495.73,494.93,494.93,4650.0,495.51,495.73,494.93,494.93,4650.0
2020-05-14 11:15:00,494.88,495.3,493.45,493.71,6486.0,494.88,495.3,493.45,493.71,6486.0
2020-05-14 11:20:00,493.2,494.11,491.54,491.54,6242.0,493.2,494.11,491.54,491.54,6242.0
2020-05-14 11:25:00,491.26,491.45,490.8,491.05,5904.0,491.26,491.45,490.8,491.05,5904.0
2020-05-14 11:30:00,491.69,492.69,490.65,491.21,11508.0,491.69,492.69,490.65,491.21,11508.0
2020-05-14 11:35:00,491.25,492.85,491.25,491.9,4804.0,491.25,492.85,491.25,491.9,4804.0
2020-05-14 11:40:00,491.9,492.05,491.1,491.1,3800.0,491.9,492.05,491.1,491.1,3800.0
2020-05-14 11:45:00,491.44,491.74,490.88,491.51,2172.0,491.44,491.74,490.88,491.51,2172.0
2020-05-14 11:50:00,491.2,491.86,490.21,491.69,3207.0,491.2,491.86,490.21,491.69,3207.0
2020-05-14 11:55:00,491.66,491.66,489.66,489.66,2528.0,491.66,491.66,489.66,489.66,2528.0
2020-05-14 12:00:00,489.68,490.56,489.27,489.99,3300.0,489.68,490.56,489.27,489.99,3300.0
2020-05-14 12:05:00,489.82,490.04,489.57,489.85,2700.0,489.82,490.04,489.57,489.85,2700.0
2020-05-14 12:10:00,490.3,491.1,490.1,490.84,2100.0,490.3,491.1,490.1,490.84,2100.0
2020-05-14 12:15:00,491.01,491.45,490.66,491.29,2737.0,491.01,491.45,490.66,491.29,2737.0
2020-05-14 12:20:00,491.62,493.42,491.62,493.35,1900.0,491.62,493.42,491.62,493.35,1900.0
2020-05-14 12:25:00,493.22,493.25,492.66,493.25,2700.0,493.22,493.25,492.66,493.25,2700.0
2020-05-14 12:30:00,493.3,494.16,493.13,493.77,1535.0,493.3,494.16,493.13,493.77,1535.0
2020-05-14 12:35:00,493.71,494.22,493.63,493.76,2110.0,493.71,494.22,493.63,493.76,2110.0
2020-05-14 12:40:00,493.55,493.78,493.15,493.15,2000.0,493.55,493.78,493.15,493.15,2000.0
2020-05-14 12:45:00,493.08,493.54,492.98,493.54,1500.0,493.08,493.54,492.98,493.54,1500.0
2020-05-14 12:50:00,493.24,495.28,493.24,495.27,700.0,493.24,495.28,493.24,495.27,700.0
2020-05-14 12:55:00,495.33,495.7,494.65,495.18,3413.0,495.33,495.7,494.65,495.18,3413.0
2020-05-14 13:00:00,495.31,495.31,494.12,494.43,4404.0,495.31,495.31,494.12,494.43,4404.0
2020-05-14 13:05:00,494.5,494.51,493.89,494.51,1600.0,494.5,494.51,493.89,494.51,1600.0
2020-05-14 13:10:00,494.51,494.91,494.32,494.44,1400.0,494.51,494.91,494.32,494.44,1400.0
2020-05-14 13:15:00,494.62,495.34,494.62,495.34,1900.0,494.62,495.34,494.62,495.34,1900.0
2020-05-14 13:20:00,495.75,497.99,495.62,497.76,5100.0,495.75,497.99,495.62,497.76,5100.0
2020-05-14 13:25:00,497.98,499.13,497.88,497.96,3151.0,497.98,499.13,497.88,497.96,3151.0
2020-05-14 13:30:00,498.57,499.65,498.57,498.76,3507.0,498.57,499.65,498.57,498.76,3507.0
2020-05-14 13:35:00,498.84,498.89,498.19,498.54,7735.0,498.84,498.89,498.19,498.54,7735.0
2020-05-14 13:40:00,498.26,498.27,497.93,498.25,4387.0,498.26,498.27,497.93,498.25,4387.0
2020-05-14 13:45:00,498.13,498.26,497.97,498.02,6468.0,498.13,498.26,497.97,498.02,6468.0
2020-05-14 13:50:00,497.87,498.29,497.59,498.29,3200.0,497.87,498.29,497.59,498.29,3200.0
2020-05-14 13:55:00,498.09,498.35,497.36,497.36,2213.0,498.09,498.35,497.36,497.36,2213.0
2020-05-14 14:00:00,497.23,497.23,495.85,496.2,3376.0,497.23,497.23,495.85,496.2,3376.0
2020-05-14 14:05:00,496.0,496.69,495.32,496.69,3600.0,496.0,496.69,495.32,496.69,3600.0
2020-05-14 14:10:00,496.75,497.13,496.55,497.13,1300.0,496.75,497.13,496.55,497.13,1300.0
2020-05-14 14:15:00,497.16,497.54,496.12,496.69,3522.0,497.16,497.54,496.12,496.69,3522.0
2020-05-14 14:20:00,496.77,497.36,496.77,497.36,1100.0,496.77,497.36,496.77,497.36,1100.0
2020-05-14 14:25:00,497.21,497.21,496.93,496.94,700.0,497.21,497.21,496.93,496.94,700.0
2020-05-14 14:30:00,497.13,497.25,495.56,495.56,3202.0,497.13,497.25,495.56,495.56,3202.0
2020-05-14 14:35:00,495.35,495.66,494.98,494.98,4340.0,495.35,495.66,494.98,494.98,4340.0
2020-05-14 14:40:00,494.95,495.58,494.42,494.89,4744.0,494.95,495.58,494.42,494.89,4744.0
2020-05-14 14:45:00,494.67,494.86,493.83,494.04,4800.0,494.67,494.86,493.83,494.04,4800.0
2020-05-14 14:50:00,493.51,494.8,493.47,494.64,4000.0,493.51,494.8,493.47,494.64,4000.0
2020-05-14 14:55:00,494.86,495.35,493.88,495.35,4495.0,494.86,495.35,493.88,495.35,4495.0
2020-05-14 15:00:00,495.12,496.74,494.91,496.74,4000.0,495.12,496.74,494.91,496.74,4000.0
2020-05-14 15:05:00,496.38,497.81,496.34,497.34,2716.0,496.38,497.81,496.34,497.34,2716.0
2020-05-14 15:10:00,497.14,497.41,496.9,497.28,2800.0,497.14,497.41,496.9,497.28,2800.0
2020-05-14 15:15:00,497.46,498.27,497.13,497.6,4600.0,497.46,498.27,497.13,497.6,4600.0
2020-05-14 15:20:00,497.36,498.87,497.19,498.69,3400.0,497.36,498.87,497.19,498.69,3400.0
2020-05-14 15:25:00,498.7,499.09,498.04,498.44,5100.0,498.7,499.09,498.04,498.44,5100.0
2020-05-14 15:30:00,498.6,499.14,498.11,498.11,12120.0,498.6,499.14,498.11,498.11,12120.0
2020-05-14 15:35:00,497.88,497.88,496.2,496.3,7414.0,497.88,497.88,496.2,496.3,7414.0
2020-05-14 15:40:00,496.16,496.83,495.77,496.83,6806.0,496.16,496.83,495.77,496.83,6806.0
2020-05-14 15:45:00,497.56,497.92,496.89,497.77,8800.0,497.56,497.92,496.89,497.77,8800.0
2020-05-14 15:50:00,498.87,501.08,498.33,498.36,21335.0,498.87,501.08,498.33,498.36,21335.0
2020-05-14 15:55:00,498.21,498.5,496.99,497.41,72155.0,498.21,498.5,496.99,497.41,72155.0
2020-05-15 09:30:00,491.36,493.36,485.01,492.5,45639.0,491.36,493.36,485.01,492.5,45639.0
2020-05-15 09:35:00,492.91,494.12,491.8,493.98,3793.0,492.91,494.12,491.8,493.98,3793.0
2020-05-15 09:40:00,494.08,494.08,491.59,493.28,8667.0,494.08,494.08,491.59,493.28,8667.0
2020-05-15 09:45:00,492.72,492.93,491.25,491.72,4800.0,492.72,492.93,491.25,491.72,4800.0
2020-05-15 09:50:00,491.84,494.75,491.26,494.18,6226.0,491.84,494.75,491.26,494.18,6226.0
2020-05-15 09:55:00,494.07,496.62,494.07,495.91,8612.0,494.07,496.62,494.07,495.91,8612.0
2020-05-15 10:00:00,496.1,497.37,496.09,496.62,16430.0,496.1,497.37,496.09,496.62,16430.0
2020-05-15 10:05:00,496.46,496.94,496.03,496.35,10114.0,496.46,496.94,496.03,496.35,10114.0
2020-05-15 10:10:00,496.35,497.16,495.99,497.09,5016.0,496.35,497.16,495.99,497.09,5016.0
2020-05-15 10:15:00,497.12,497.61,496.47,496.56,8832.0,497.12,497.61,496.47,496.56,8832.0
2020-05-15 10:20:00,496.44,496.61,495.08,495.08,2100.0,496.44,496.61,495.08,495.08,2100.0
2020-05-15 10:25:00,494.51,494.91,492.18,492.21,7107.0,494.51,494.91,492.18,492.21,7107.0
2020-05-15 10:30:00,492.67,494.35,492.01,494.0,8069.0,492.67,494.35,492.01,494.0,8069.0
2020-05-15 10:35:00,493.58,494.66,492.68,494.08,7451.0,493.58,494.66,492.68,494.08,7451.0
2020-05-15 10:40:00,494.15,494.42,493.51,493.69,10641.0,494.15,494.42,493.51,493.69,10641.0
2020-05-15 10:45:00,493.68,494.66,493.63,494.05,2700.0,493.68,494.66,493.63,494.05,2700.0
2020-05-15 10:50:00,494.25,494.41,493.55,493.55,3401.0,494.25,494.41,493.55,493.55,3401.0
2020-05-15 10:55:00,493.35,493.93,492.92,493.62,3300.0,493.35,493.93,492.92,493.62,3300.0
2020-05-15 11:00:00,493.75,493.76,491.95,492.15,7755.0,493.75,493.76,491.95,492.15,7755.0
2020-05-15 11:05:00,491.95,492.71,491.95,492.6,2819.0,491.95,492.71,491.95,492.6,2819.0
2020-05-15 11:10:00,492.38,492.6,491.75,492.5,4308.0,492.38,492.6,491.75,492.5,4308.0
2020-05-15 11:15:00,492.3,492.89,492.08,492.5,2221.0,492.3,492.89,492.08,492.5,2221.0
2020-05-15 11:20:00,492.37,493.5,492.3,493.5,3400.0,492.37,493.5,492.3,493.5,3400.0
2020-05-15 11:25:00,493.45,493.52,492.89,493.51,4004.0,493.45,493.52,492.89,493.51,4004.0
2020-05-15 11:30:00,493.23,494.05,493.23,493.79,1300.0,493.23,494.05,493.23,493.79,1300.0
2020-05-15 11:35:00,493.63,494.46,493.5,493.97,3503.0,493.63,494.46,493.5,493.97,3503.0
2020-05-15 11:40:00,494.22,494.65,493.66,494.65,7578.0,494.22,494.65,493.66,494.65,7578.0
2020-05-15 11:45:00,494.8,494.8,494.05,494.41,3217.0,494.8,494.8,494.05,494.41,3217.0
2020-05-15 11:50:00,494.85,495.14,494.57,495.14,1608.0,494.85,495.14,494.57,495.14,1608.0
2020-05-15 11:55:00,495.17,495.65,495.07,495.49,1400.0,495.17,495.65,495.07,495.49,1400.0
2020-05-15 12:00:00,495.76,496.73,495.76,496.73,1604.0,495.76,496.73,495.76,496.73,1604.0
2020-05-15 12:05:00,496.74,496.9,496.65,496.82,2480.0,496.74,496.9,496.65,496.82,2480.0
2020-05-15 12:10:00,496.6,497.25,496.6,497.25,3067.0,496.6,497.25,496.6,497.25,3067.0
2020-05-15 12:15:00,497.31,497.63,496.75,497.08,5666.0,497.31,497.63,496.75,497.08,5666.0
2020-05-15 12:20:00,497.05,498.91,497.05,498.71,3514.0,497.05,498.91,497.05,498.71,3514.0
2020-05-15 12:25:00,498.71,498.93,498.45,498.93,3723.0,498.71,498.93,498.45,498.93,3723.0
2020-05-15 12:30:00,498.57,499.14,498.36,499.14,1633.0,498.57,499.14,498.36,499.14,1633.0
2020-05-15 12:35:00,499.27,499.27,498.52,498.83,2000.0,499.27,499.27,498.52,498.83,2000.0
2020-05-15 12:40:00,498.85,499.29,498.05,498.05,3914.0,498.85,499.29,498.05,498.05,3914.0
2020-05-15 12:45:00,498.02,498.19,497.43,497.66,2140.0,498.02,498.19,497.43,497.66,2140.0
2020-05-15 12:50:00,497.67,498.0,497.48,497.85,2500.0,497.67,498.0,497.48,497.85,2500.0
2020-05-15 12:55:00,497.84,497.87,497.36,497.83,4642.0,497.84,497.87,497.36,497.83,4642.0
2020-05-15 13:00:00,497.86,498.6,497.86,498.13,3985.0,497.86,498.6,497.86,498.13,3985.0
2020-05-15 13:05:00,497.94,498.22,497.75,497.75,2700.0,497.94,498.22,497.75,497.75,2700.0
2020-05-15 13:10:00,497.91,499.1,497.76,498.93,3300.0,497.91,499.1,497.76,498.93,3300.0
2020-05-15 13:15:00,499.05,499.44,498.9,499.42,10008.0,499.05,499.44,498.9,499.42,10008.0
2020-05-15 13:20:00,499.36,499.74,499.31,499.74,2050.0,499.36,499.74,499.31,499.74,2050.0
2020-05-15 13:25:00,499.58,500.26,499.2,499.65,10502.0,499.58,500.26,499.2,499.65,10502.0
2020-05-15 13:30:00,499.79,499.98,499.37,499.82,8702.0,499.79,499.98,499.37,499.82,8702.0
2020-05-15 13:35:00,499.81,500.16,499.14,499.14,4103.0,499.81,500.16,499.14,499.14,4103.0
2020-05-15 13:40:00,499.45,499.57,499.36,499.48,1800.0,499.45,499.57,499.36,499.48,1800.0
2020-05-15 13:45:00,499.59,499.59,498.98,499.36,2236.0,499.59,499.59,498.98,499.36,2236.0
2020-05-15 13:50:00,499.28,499.82,499.07,499.07,3311.0,499.28,499.82,499.07,499.07,3311.0
2020-05-15 13:55:00,499.27,499.77,499.2,499.77,3414.0,499.27,499.77,499.2,499.77,3414.0
2020-05-15 14:00:00,500.27,501.02,500.25,501.02,2703.0,500.27,501.02,500.25,501.02,2703.0
2020-05-15 14:05:00,500.86,500.96,499.91,500.01,5600.0,500.86,500.96,499.91,500.01,5600.0
2020-05-15 14:10:00,499.97,500.99,499.89,500.63,3900.0,499.97,500.99,499.89,500.63,3900.0
2020-05-15 14:15:00,500.71,501.12,500.46,500.74,4166.0,500.71,501.12,500.46,500.74,4166.0
2020-05-15 14:20:00,500.91,501.55,500.8,501.29,2600.0,500.91,501.55,500.8,501.29,2600.0
2020-05-15 14:25:00,501.54,501.96,501.41,501.96,4600.0,501.54,501.96,501.41,501.96,4600.0
2020-05-15 14:30:00,502.06,502.12,500.88,501.15,6000.0,502.06,502.12,500.88,501.15,6000.0
2020-05-15 14:35:00,501.16,501.33,499.91,500.14,7601.0,501.16,501.33,499.91,500.14,7601.0
2020-05-15 14:40:00,500.22,500.63,499.84,500.12,6734.0,500.22,500.63,499.84,500.12,6734.0
2020-05-15 14:45:00,499.86,500.88,499.86,500.45,5655.0,499.86,500.88,499.86,500.45,5655.0
2020-05-15 14:50:00,500.7,501.4,500.69,501.16,4800.0,500.7,501.4,500.69,501.16,4800.0
2020-05-15 14:55:00,501.41,501.41,500.36,500.36,7219.0,501.41,501.41,500.36,500.36,7219.0
2020-05-15 15:00:00,500.66,501.86,500.53,501.86,5931.0,500.66,501.86,500.53,501.86,5931.0
2020-05-15 15:05:00,501.8,502.54,501.61,502.46,4201.0,501.8,502.54,501.61,502.46,4201.0
2020-05-15 15:10:00,502.46,502.58,501.88,501.88,9521.0,502.46,502.58,501.88,501.88,9521.0
2020-05-15 15:15:00,501.91,502.22,501.7,501.9,8450.0,501.91,502.22,501.7,501.9,8450.0
2020-05-15 15:20:00,501.98,502.57,501.71,502.38,8724.0,501.98,502.57,501.71,502.38,8724.0
2020-05-15 15:25:00,502.38,502.67,501.95,501.95,8089.0,502.38,502.67,501.95,501.95,8089.0
2020-05-15 15:30:00,502.09,502.4,501.44,502.3,15939.0,502.09,502.4,501.44,502.3,15939.0
2020-05-15 15:35:00,502.32,502.53,500.75,501.29,11319.0,502.32,502.53,500.75,501.29,11319.0
2020-05-15 15:40:00,501.27,501.44,500.7,501.28,16253.0,501.27,501.44,500.7,501.28,16253.0
2020-05-15 15:45:00,501.23,502.68,501.23,502.45,20255.0,501.23,502.68,501.23,502.45,20255.0
2020-05-15 15:50:00,502.4,503.47,502.1,502.1,25101.0,502.4,503.47,502.1,502.1,25101.0
2020-05-15 15:55:00,502.4,503.42,502.11,503.23,40020.0,502.4,503.42,502.11,503.23,40020.0
2020-05-18 09:30:00,511.15,511.21,505.79,506.6,28839.0,511.15,511.21,505.79,506.6,28839.0
2020-05-18 09:35:00,506.61,509.96,506.29,509.85,32134.0,506.61,509.96,506.29,509.85,32134.0
2020-05-18 09:40:00,509.85,513.58,509.85,512.17,14814.0,509.85,513.58,509.85,512.17,14814.0
2020-05-18 09:45:00,512.63,513.45,509.92,511.51,8150.0,512.63,513.45,509.92,511.51,8150.0
2020-05-18 09:50:00,511.26,514.48,511.26,513.49,15864.0,511.26,514.48,511.26,513.49,15864.0
2020-05-18 09:55:00,513.0,517.36,513.0,517.14,9961.0,513.0,517.36,513.0,517.14,9961.0
2020-05-18 10:00:00,517.31,518.08,515.86,515.97,12938.0,517.31,518.08,515.86,515.97,12938.0
2020-05-18 10:05:00,515.99,516.97,515.09,516.7,4526.0,515.99,516.97,515.09,516.7,4526.0
2020-05-18 10:10:00,516.88,516.94,515.51,516.27,5938.0,516.88,516.94,515.51,516.27,5938.0
2020-05-18 10:15:00,516.3,518.6,515.87,518.1,13429.0,516.3,518.6,515.87,518.1,13429.0
2020-05-18 10:20:00,518.15,518.15,517.44,517.64,7615.0,518.15,518.15,517.44,517.64,7615.0
2020-05-18 10:25:00,517.76,519.74,517.76,519.53,24593.0,517.76,519.74,517.76,519.53,24593.0
2020-05-18 10:30:00,519.72,520.5,519.45,519.52,8907.0,519.72,520.5,519.45,519.52,8907.0
2020-05-18 10:35:00,519.38,520.42,519.06,520.42,14331.0,519.38,520.42,519.06,520.42,14331.0
2020-05-18 10:40:00,520.42,520.87,520.2,520.68,9450.0,520.42,520.87,520.2,520.68,9450.0
2020-05-18 10:45:00,520.69,521.62,520.43,521.48,28638.0,520.69,521.62,520.43,521.48,28638.0
2020-05-18 10:50:00,521.89,522.66,521.63,522.4,26649.0,521.89,522.66,521.63,522.4,26649.0
2020-05-18 10:55:00,522.64,523.23,522.13,523.02,11122.0,522.64,523.23,522.13,523.02,11122.0
2020-05-18 11:00:00,523.24,523.24,522.78,523.14,6800.0,523.24,523.24,522.78,523.14,6800.0
2020-05-18 11:05:00,523.22,523.97,523.22,523.74,9206.0,523.22,523.97,523.22,523.74,9206.0
2020-05-18 11:10:00,523.86,524.44,522.78,524.2,16819.0,523.86,524.44,522.78,524.2,16819.0
2020-05-18 11:15:00,524.39,524.66,523.93,524.51,17379.0,524.39,524.66,523.93,524.51,17379.0
2020-05-18 11:20:00,524.51,524.52,522.64,523.12,7433.0,524.51,524.52,522.64,523.12,7433.0
2020-05-18 11:25:00,523.13,523.59,522.84,523.12,8922.0,523.13,523.59,522.84,523.12,8922.0
2020-05-18 11:30:00,523.27,523.43,522.75,523.42,3592.0,523.27,523.43,522.75,523.42,3592.0
2020-05-18 11:35:00,523.49,523.67,522.57,522.81,7359.0,523.49,523.67,522.57,522.81,7359.0
2020-05-18 11:40:00,522.79,522.98,521.26,521.68,10575.0,522.79,522.98,521.26,521.68,10575.0
2020-05-18 11:45:00,521.71,522.31,521.53,521.82,13313.0,521.71,522.31,521.53,521.82,13313.0
2020-05-18 11:50:00,521.81,522.04,521.37,521.67,6232.0,521.81,522.04,521.37,521.67,6232.0
2020-05-18 11:55:00,521.45,521.45,519.19,519.71,6076.0,521.45,521.45,519.19,519.71,6076.0
2020-05-18 12:00:00,519.71,519.86,518.69,518.71,4472.0,519.71,519.86,518.69,518.71,4472.0
2020-05-18 12:05:00,519.0,519.83,518.77,519.5,6210.0,519.0,519.83,518.77,519.5,6210.0
2020-05-18 12:10:00,519.33,519.33,518.92,519.12,3013.0,519.33,519.33,518.92,519.12,3013.0
2020-05-18 12:15:00,518.92,519.14,518.56,518.56,3867.0,518.92,519.14,518.56,518.56,3867.0
2020-05-18 12:20:00,518.65,518.79,518.35,518.56,2505.0,518.65,518.79,518.35,518.56,2505.0
2020-05-18 12:25:00,518.7,518.96,518.41,518.63,1800.0,518.7,518.96,518.41,518.63,1800.0
2020-05-18 12:30:00,518.44,518.71,518.06,518.06,3332.0,518.44,518.71,518.06,518.06,3332.0
2020-05-18 12:35:00,517.96,518.01,517.46,517.47,1100.0,517.96,518.01,517.46,517.47,1100.0
2020-05-18 12:40:00,517.59,517.63,516.14,516.31,3292.0,517.59,517.63,516.14,516.31,3292.0
2020-05-18 12:45:00,516.4,516.68,515.97,516.68,5781.0,516.4,516.68,515.97,516.68,5781.0
2020-05-18 12:50:00,516.51,516.51,516.09,516.14,1901.0,516.51,516.51,516.09,516.14,1901.0
2020-05-18 12:55:00,516.22,516.24,515.54,515.76,3938.0,516.22,516.24,515.54,515.76,3938.0
2020-05-18 13:00:00,515.63,516.02,515.32,515.96,11602.0,515.63,516.02,515.32,515.96,11602.0
2020-05-18 13:05:00,515.89,516.53,515.78,516.3,2900.0,515.89,516.53,515.78,516.3,2900.0
2020-05-18 13:10:00,516.16,517.04,516.12,516.59,3221.0,516.16,517.04,516.12,516.59,3221.0
2020-05-18 13:15:00,516.56,517.24,516.41,517.24,2200.0,516.56,517.24,516.41,517.24,2200.0
2020-05-18 13:20:00,517.37,517.8,517.1,517.62,2500.0,517.37,517.8,517.1,517.62,2500.0
2020-05-18 13:25:00,517.55,519.73,517.5,519.73,16008.0,517.55,519.73,517.5,519.73,16008.0
2020-05-18 13:30:00,519.62,520.0,519.19,519.45,5682.0,519.62,520.0,519.19,519.45,5682.0
2020-05-18 13:35:00,519.27,519.28,518.88,518.88,1100.0,519.27,519.28,518.88,518.88,1100.0
2020-05-18 13:40:00,518.71,518.71,518.05,518.13,1702.0,518.71,518.71,518.05,518.13,1702.0
2020-05-18 13:45:00,518.07,519.11,517.95,519.11,4460.0,518.07,519.11,517.95,519.11,4460.0
2020-05-18 13:50:00,519.1,519.58,518.97,519.58,7427.0,519.1,519.58,518.97,519.58,7427.0
2020-05-18 13:55:00,519.58,520.21,519.21,520.21,4625.0,519.58,520.21,519.21,520.21,4625.0
2020-05-18 14:00:00,520.39,521.38,520.16,521.38,16740.0,520.39,521.38,520.16,521.38,16740.0
2020-05-18 14:05:00,521.13,522.19,521.1,521.61,9274.0,521.13,522.19,521.1,521.61,9274.0
2020-05-18 14:10:00,521.49,521.8,521.37,521.75,4029.0,521.49,521.8,521.37,521.75,4029.0
2020-05-18 14:15:00,521.91,522.01,521.47,521.47,2989.0,521.91,522.01,521.47,521.47,2989.0
2020-05-18 14:20:00,521.33,521.53,520.92,521.0,3801.0,521.33,521.53,520.92,521.0,3801.0
2020-05-18 14:25:00,520.95,521.28,520.69,521.03,5200.0,520.95,521.28,520.69,521.03,5200.0
2020-05-18 14:30:00,521.04,521.35,520.76,521.02,6832.0,521.04,521.35,520.76,521.02,6832.0
2020-05-18 14:35:00,521.08,521.35,520.97,521.04,5616.0,521.08,521.35,520.97,521.04,5616.0
2020-05-18 14:40:00,521.01,521.55,520.94,521.31,12425.0,521.01,521.55,520.94,521.31,12425.0
2020-05-18 14:45:00,521.25,521.25,520.52,520.94,4804.0,521.25,521.25,520.52,520.94,4804.0
2020-05-18 14:50:00,520.94,521.18,520.27,520.5,9385.0,520.94,521.18,520.27,520.5,9385.0
2020-05-18 14:55:00,520.37,520.59,519.93,519.99,3892.0,520.37,520.59,519.93,519.99,3892.0
2020-05-18 15:00:00,519.89,520.05,519.17,519.17,7805.0,519.89,520.05,519.17,519.17,7805.0
2020-05-18 15:05:00,519.0,519.0,518.03,518.19,6574.0,519.0,519.0,518.03,518.19,6574.0
2020-05-18 15:10:00,518.1,518.1,517.6,517.71,5138.0,518.1,518.1,517.6,517.71,5138.0
2020-05-18 15:15:00,517.96,517.96,517.05,517.42,5729.0,517.96,517.96,517.05,517.42,5729.0
2020-05-18 15:20:00,517.38,518.05,517.29,517.84,4041.0,517.38,518.05,517.29,517.84,4041.0
2020-05-18 15:25:00,517.89,518.66,517.89,518.66,5187.0,517.89,518.66,517.89,518.66,5187.0
2020-05-18 15:30:00,518.67,519.5,518.55,519.5,15903.0,518.67,519.5,518.55,519.5,15903.0
2020-05-18 15:35:00,519.71,519.94,519.31,519.79,14363.0,519.71,519.94,519.31,519.79,14363.0
2020-05-18 15:40:00,519.66,520.11,519.46,519.48,6611.0,519.66,520.11,519.46,519.48,6611.0
2020-05-18 15:45:00,519.38,519.38,518.01,518.35,18009.0,519.38,519.38,518.01,518.35,18009.0
2020-05-18 15:50:00,518.58,519.17,517.94,518.97,21869.0,518.58,519.17,517.94,518.97,21869.0
2020-05-18 15:55:00,518.92,518.92,517.38,517.47,39596.0,518.92,518.92,517.38,517.47,39596.0
2020-05-19 09:30:00,512.93,516.17,512.4,514.12,18107.0,512.93,516.17,512.4,514.12,18107.0
2020-05-19 09:35:00,513.72,515.6,513.16,514.24,17497.0,513.72,515.6,513.16,514.24,17497.0
2020-05-19 09:40:00,514.57,519.82,514.57,519.04,10838.0,514.57,519.82,514.57,519.04,10838.0
2020-05-19 09:45:00,520.21,520.25,515.81,516.62,14375.0,520.21,520.25,515.81,516.62,14375.0
2020-05-19 09:50:00,516.35,519.57,516.35,518.97,3069.0,516.35,519.57,516.35,518.97,3069.0
2020-05-19 09:55:00,519.11,519.12,517.78,517.78,10231.0,519.11,519.12,517.78,517.78,10231.0
2020-05-19 10:00:00,517.93,518.82,517.87,517.87,6338.0,517.93,518.82,517.87,517.87,6338.0
2020-05-19 10:05:00,518.59,519.88,518.4,518.4,10549.0,518.59,519.88,518.4,518.4,10549.0
2020-05-19 10:10:00,518.72,518.73,517.87,518.26,1553.0,518.72,518.73,517.87,518.26,1553.0
2020-05-19 10:15:00,517.97,517.98,516.12,516.59,4189.0,517.97,517.98,516.12,516.59,4189.0
2020-05-19 10:20:00,516.06,516.59,515.77,515.92,4300.0,516.06,516.59,515.77,515.92,4300.0
2020-05-19 10:25:00,515.85,516.34,514.59,515.43,5170.0,515.85,516.34,514.59,515.43,5170.0
2020-05-19 10:30:00,515.68,516.47,515.54,515.81,4194.0,515.68,516.47,515.54,515.81,4194.0
2020-05-19 10:35:00,516.12,516.43,514.82,515.03,5974.0,516.12,516.43,514.82,515.03,5974.0
2020-05-19 10:40:00,514.76,515.57,513.96,515.43,5294.0,514.76,515.57,513.96,515.43,5294.0
2020-05-19 10:45:00,515.48,516.08,515.44,516.08,4726.0,515.48,516.08,515.44,516.08,4726.0
2020-05-19 10:50:00,516.22,517.78,516.08,517.72,4832.0,516.22,517.78,516.08,517.72,4832.0
2020-05-19 10:55:00,517.58,517.92,517.29,517.59,3978.0,517.58,517.92,517.29,517.59,3978.0
2020-05-19 11:00:00,517.62,518.65,517.5,518.54,6604.0,517.62,518.65,517.5,518.54,6604.0
2020-05-19 11:05:00,518.61,518.86,518.13,518.19,4100.0,518.61,518.86,518.13,518.19,4100.0
2020-05-19 11:10:00,517.99,519.08,517.87,518.93,3381.0,517.99,519.08,517.87,518.93,3381.0
2020-05-19 11:15:00,519.1,519.53,518.55,518.85,3203.0,519.1,519.53,518.55,518.85,3203.0
2020-05-19 11:20:00,518.84,519.14,518.54,519.08,3508.0,518.84,519.14,518.54,519.08,3508.0
2020-05-19 11:25:00,519.02,519.72,519.0,519.32,2152.0,519.02,519.72,519.0,519.32,2152.0
2020-05-19 11:30:00,519.17,519.41,518.64,519.0,4015.0,519.17,519.41,518.64,519.0,4015.0
2020-05-19 11:35:00,519.0,519.58,518.82,519.0,5811.0,519.0,519.58,518.82,519.0,5811.0
2020-05-19 11:40:00,519.11,519.48,518.15,518.74,4997.0,519.11,519.48,518.15,518.74,4997.0
2020-05-19 11:45:00,518.83,519.87,518.37,519.87,2793.0,518.83,519.87,518.37,519.87,2793.0
2020-05-19 11:50:00,519.6,519.63,518.96,519.26,3707.0,519.6,519.63,518.96,519.26,3707.0
2020-05-19 11:55:00,519.17,519.17,518.46,518.9,7694.0,519.17,519.17,518.46,518.9,7694.0
2020-05-19 12:00:00,518.95,520.4,518.84,520.21,14838.0,518.95,520.4,518.84,520.21,14838.0
2020-05-19 12:05:00,520.21,520.48,519.82,519.95,5907.0,520.21,520.48,519.82,519.95,5907.0
2020-05-19 12:10:00,519.93,520.21,519.58,519.92,5225.0,519.93,520.21,519.58,519.92,5225.0
2020-05-19 12:15:00,519.87,519.93,519.07,519.1,8277.0,519.87,519.93,519.07,519.1,8277.0
2020-05-19 12:20:00,519.01,520.5,518.91,520.49,13570.0,519.01,520.5,518.91,520.49,13570.0
2020-05-19 12:25:00,520.19,521.4,520.19,521.02,11597.0,520.19,521.4,520.19,521.02,11597.0
2020-05-19 12:30:00,521.0,522.61,520.16,521.96,23632.0,521.0,522.61,520.16,521.96,23632.0
2020-05-19 12:35:00,521.81,522.51,521.68,521.92,8635.0,521.81,522.51,521.68,521.92,8635.0
2020-05-19 12:40:00,521.91,523.29,521.91,522.99,9182.0,521.91,523.29,521.91,522.99,9182.0
2020-05-19 12:45:00,522.9,523.14,521.94,522.51,3649.0,522.9,523.14,521.94,522.51,3649.0
2020-05-19 12:50:00,522.79,522.89,522.03,522.3,1988.0,522.79,522.89,522.03,522.3,1988.0
2020-05-19 12:55:00,522.06,522.35,521.35,521.4,2300.0,522.06,522.35,521.35,521.4,2300.0
2020-05-19 13:00:00,521.14,521.2,520.2,520.63,2100.0,521.14,521.2,520.2,520.63,2100.0
2020-05-19 13:05:00,520.63,520.67,520.13,520.14,2322.0,520.63,520.67,520.13,520.14,2322.0
2020-05-19 13:10:00,520.29,520.29,519.51,519.78,4636.0,520.29,520.29,519.51,519.78,4636.0
2020-05-19 13:15:00,519.74,519.81,519.31,519.81,2346.0,519.74,519.81,519.31,519.81,2346.0
2020-05-19 13:20:00,519.62,520.16,519.59,519.93,2400.0,519.62,520.16,519.59,519.93,2400.0
2020-05-19 13:25:00,519.77,520.05,519.69,519.95,1614.0,519.77,520.05,519.69,519.95,1614.0
2020-05-19 13:30:00,519.92,520.2,519.63,519.63,12871.0,519.92,520.2,519.63,519.63,12871.0
2020-05-19 13:35:00,519.59,520.31,519.47,520.15,4255.0,519.59,520.31,519.47,520.15,4255.0
2020-05-19 13:40:00,520.04,520.29,519.91,520.09,2521.0,520.04,520.29,519.91,520.09,2521.0
2020-05-19 13:45:00,520.2,520.46,519.7,520.46,2104.0,520.2,520.46,519.7,520.46,2104.0
2020-05-19 13:50:00,520.83,520.85,520.32,520.73,2000.0,520.83,520.85,520.32,520.73,2000.0
2020-05-19 13:55:00,520.61,521.67,520.61,521.45,2711.0,520.61,521.67,520.61,521.45,2711.0
2020-05-19 14:00:00,521.46,521.46,520.55,521.17,3371.0,521.46,521.46,520.55,521.17,3371.0
2020-05-19 14:05:00,521.01,521.93,520.9,521.54,2440.0,521.01,521.93,520.9,521.54,2440.0
2020-05-19 14:10:00,521.53,521.75,520.87,521.21,3176.0,521.53,521.75,520.87,521.21,3176.0
2020-05-19 14:15:00,520.96,521.29,520.91,521.17,2205.0,520.96,521.29,520.91,521.17,2205.0
2020-05-19 14:20:00,520.82,520.91,520.63,520.89,2000.0,520.82,520.91,520.63,520.89,2000.0
2020-05-19 14:25:00,520.69,520.91,520.27,520.61,3628.0,520.69,520.91,520.27,520.61,3628.0
2020-05-19 14:30:00,520.91,521.04,520.44,521.03,1823.0,520.91,521.04,520.44,521.03,1823.0
2020-05-19 14:35:00,521.04,521.55,520.75,521.23,3368.0,521.04,521.55,520.75,521.23,3368.0
2020-05-19 14:40:00,521.22,521.55,520.81,520.99,6001.0,521.22,521.55,520.81,520.99,6001.0
2020-05-19 14:45:00,520.81,521.45,520.6,521.17,4400.0,520.81,521.45,520.6,521.17,4400.0
2020-05-19 14:50:00,521.28,522.29,521.28,522.13,8206.0,521.28,522.29,521.28,522.13,8206.0
2020-05-19 14:55:00,521.89,522.21,519.47,519.48,17420.0,521.89,522.21,519.47,519.48,17420.0
2020-05-19 15:00:00,519.21,521.12,519.2,521.11,7997.0,519.21,521.12,519.2,521.11,7997.0
2020-05-19 15:05:00,520.9,521.17,520.62,521.15,4410.0,520.9,521.17,520.62,521.15,4410.0
2020-05-19 15:10:00,521.0,522.18,520.73,522.05,7197.0,521.0,522.18,520.73,522.05,7197.0
2020-05-19 15:15:00,522.24,522.25,521.52,521.55,11119.0,522.24,522.25,521.52,521.55,11119.0
2020-05-19 15:20:00,521.23,521.77,520.53,520.86,7444.0,521.23,521.77,520.53,520.86,7444.0
2020-05-19 15:25:00,520.55,522.16,520.28,522.16,9602.0,520.55,522.16,520.28,522.16,9602.0
2020-05-19 15:30:00,522.0,522.61,521.71,521.84,25432.0,522.0,522.61,521.71,521.84,25432.0
2020-05-19 15:35:00,521.48,521.48,519.96,520.9,9486.0,521.48,521.48,519.96,520.9,9486.0
2020-05-19 15:40:00,520.86,522.35,520.45,522.34,14900.0,520.86,522.35,520.45,522.34,14900.0
2020-05-19 15:45:00,522.07,522.43,521.38,521.68,13192.0,522.07,522.43,521.38,521.68,13192.0
2020-05-19 15:50:00,521.38,521.71,520.53,521.01,39508.0,521.38,521.71,520.53,521.01,39508.0
2020-05-19 15:55:00,521.11,522.3,520.25,520.58,44588.0,521.11,522.3,520.25,520.58,44588.0
2020-05-20 09:30:00,519.35,523.87,518.7,522.43,21373.0,519.35,523.87,518.7,522.43,21373.0
2020-05-20 09:35:00,523.24,523.24,520.69,521.77,9363.0,523.24,523.24,520.69,521.77,9363.0
2020-05-20 09:40:00,521.97,522.22,521.05,521.05,26726.0,521.97,522.22,521.05,521.05,26726.0
2020-05-20 09:45:00,520.83,524.95,520.8,524.95,7770.0,520.83,524.95,520.8,524.95,7770.0
2020-05-20 09:50:00,524.57,524.7,523.68,524.35,4736.0,524.57,524.7,523.68,524.35,4736.0
2020-05-20 09:55:00,524.11,524.58,523.33,523.33,4117.0,524.11,524.58,523.33,523.33,4117.0
2020-05-20 10:00:00,523.85,525.25,523.76,524.41,7110.0,523.85,525.25,523.76,524.41,7110.0
2020-05-20 10:05:00,524.15,524.55,523.15,524.13,6240.0,524.15,524.55,523.15,524.13,6240.0
2020-05-20 10:10:00,523.96,525.77,523.59,524.0,4978.0,523.96,525.77,523.59,524.0,4978.0
2020-05-20 10:15:00,524.0,524.3,523.65,523.92,6660.0,524.0,524.3,523.65,523.92,6660.0
2020-05-20 10:20:00,523.9,523.91,522.86,523.08,1300.0,523.9,523.91,522.86,523.08,1300.0
2020-05-20 10:25:00,523.17,523.28,522.0,523.23,12400.0,523.17,523.28,522.0,523.23,12400.0
2020-05-20 10:30:00,522.79,523.29,521.94,522.63,2000.0,522.79,523.29,521.94,522.63,2000.0
2020-05-20 10:35:00,522.54,522.82,520.88,520.88,6635.0,522.54,522.82,520.88,520.88,6635.0
2020-05-20 10:40:00,521.57,521.99,521.02,521.69,10719.0,521.57,521.99,521.02,521.69,10719.0
2020-05-20 10:45:00,521.66,522.3,521.43,521.94,27927.0,521.66,522.3,521.43,521.94,27927.0
2020-05-20 10:50:00,521.92,522.17,520.19,520.37,41561.0,521.92,522.17,520.19,520.37,41561.0
2020-05-20 10:55:00,520.42,520.48,519.86,520.2,2300.0,520.42,520.48,519.86,520.2,2300.0
2020-05-20 11:00:00,520.2,521.05,520.19,520.63,3003.0,520.2,521.05,520.19,520.63,3003.0
2020-05-20 11:05:00,520.51,520.65,519.58,519.59,2166.0,520.51,520.65,519.58,519.59,2166.0
2020-05-20 11:10:00,519.75,520.4,519.25,519.55,4414.0,519.75,520.4,519.25,519.55,4414.0
2020-05-20 11:15:00,519.65,519.71,519.03,519.23,2500.0,519.65,519.71,519.03,519.23,2500.0
2020-05-20 11:20:00,519.22,519.62,518.76,519.62,2316.0,519.22,519.62,518.76,519.62,2316.0
2020-05-20 11:25:00,519.35,519.89,519.13,519.13,3089.0,519.35,519.89,519.13,519.13,3089.0
2020-05-20 11:30:00,519.33,519.88,519.26,519.75,1800.0,519.33,519.88,519.26,519.75,1800.0
2020-05-20 11:35:00,519.74,520.23,519.73,520.22,1501.0,519.74,520.23,519.73,520.22,1501.0
2020-05-20 11:40:00,520.27,520.27,519.48,519.77,12200.0,520.27,520.27,519.48,519.77,12200.0
2020-05-20 11:45:00,519.76,520.24,519.52,520.07,2116.0,519.76,520.24,519.52,520.07,2116.0
2020-05-20 11:50:00,519.88,520.23,519.11,519.39,3217.0,519.88,520.23,519.11,519.39,3217.0
2020-05-20 11:55:00,519.42,520.0,519.1,519.1,3003.0,519.42,520.0,519.1,519.1,3003.0
2020-05-20 12:00:00,519.25,519.58,518.76,519.14,3310.0,519.25,519.58,518.76,519.14,3310.0
2020-05-20 12:05:00,519.12,519.12,518.1,518.1,3287.0,519.12,519.12,518.1,518.1,3287.0
2020-05-20 12:10:00,518.18,518.31,517.67,518.09,4600.0,518.18,518.31,517.67,518.09,4600.0
2020-05-20 12:15:00,518.0,518.01,516.22,516.64,5098.0,518.0,518.01,516.22,516.64,5098.0
2020-05-20 12:20:00,516.42,516.96,516.21,516.26,7654.0,516.42,516.96,516.21,516.26,7654.0
2020-05-20 12:25:00,516.65,516.65,515.76,516.26,2550.0,516.65,516.65,515.76,516.26,2550.0
2020-05-20 12:30:00,516.16,516.79,515.82,516.62,7500.0,516.16,516.79,515.82,516.62,7500.0
2020-05-20 12:35:00,516.99,517.03,515.88,516.2,4248.0,516.99,517.03,515.88,516.2,4248.0
2020-05-20 12:40:00,516.2,516.29,514.34,515.06,3343.0,516.2,516.29,514.34,515.06,3343.0
2020-05-20 12:45:00,515.04,515.06,513.45,513.63,9800.0,515.04,515.06,513.45,513.63,9800.0
2020-05-20 12:50:00,513.86,514.15,513.71,513.77,2400.0,513.86,514.15,513.71,513.77,2400.0
2020-05-20 12:55:00,513.56,514.19,513.48,514.08,2621.0,513.56,514.19,513.48,514.08,2621.0
2020-05-20 13:00:00,514.21,515.6,514.21,515.6,7344.0,514.21,515.6,514.21,515.6,7344.0
2020-05-20 13:05:00,515.75,515.91,515.24,515.5,4977.0,515.75,515.91,515.24,515.5,4977.0
2020-05-20 13:10:00,515.61,516.23,515.61,515.96,2100.0,515.61,516.23,515.61,515.96,2100.0
2020-05-20 13:15:00,515.88,515.89,515.3,515.34,19041.0,515.88,515.89,515.3,515.34,19041.0
2020-05-20 13:20:00,515.3,515.46,514.88,514.88,6100.0,515.3,515.46,514.88,514.88,6100.0
2020-05-20 13:25:00,514.93,515.08,514.71,515.05,1400.0,514.93,515.08,514.71,515.05,1400.0
2020-05-20 13:30:00,515.13,515.26,514.3,514.56,7702.0,515.13,515.26,514.3,514.56,7702.0
2020-05-20 13:35:00,514.49,515.0,514.48,514.5,3292.0,514.49,515.0,514.48,514.5,3292.0
2020-05-20 13:40:00,514.67,515.47,514.58,514.82,9292.0,514.67,515.47,514.58,514.82,9292.0
2020-05-20 13:45:00,514.89,515.11,514.31,514.61,3800.0,514.89,515.11,514.31,514.61,3800.0
2020-05-20 13:50:00,514.37,514.37,513.33,513.33,7538.0,514.37,514.37,513.33,513.33,7538.0
2020-05-20 13:55:00,513.37,513.89,513.33,513.39,4000.0,513.37,513.89,513.33,513.39,4000.0
2020-05-20 14:00:00,513.52,513.74,512.76,513.03,4800.0,513.52,513.74,512.76,513.03,4800.0
2020-05-20 14:05:00,513.17,513.73,512.67,512.67,7167.0,513.17,513.73,512.67,512.67,7167.0
2020-05-20 14:10:00,512.29,512.76,511.48,511.91,6700.0,512.29,512.76,511.48,511.91,6700.0
2020-05-20 14:15:00,512.06,512.38,511.5,512.16,3200.0,512.06,512.38,511.5,512.16,3200.0
2020-05-20 14:20:00,512.21,512.95,512.21,512.59,2008.0,512.21,512.95,512.21,512.59,2008.0
2020-05-20 14:25:00,512.34,512.5,512.16,512.5,2200.0,512.34,512.5,512.16,512.5,2200.0
2020-05-20 14:30:00,512.22,513.02,512.22,512.89,2300.0,512.22,513.02,512.22,512.89,2300.0
2020-05-20 14:35:00,513.0,513.52,512.73,512.73,4600.0,513.0,513.52,512.73,512.73,4600.0
2020-05-20 14:40:00,512.97,513.49,512.97,513.0,5599.0,512.97,513.49,512.97,513.0,5599.0
2020-05-20 14:45:00,512.92,513.4,512.6,513.38,6583.0,512.92,513.4,512.6,513.38,6583.0
2020-05-20 14:50:00,513.35,514.5,513.27,514.46,8341.0,513.35,514.5,513.27,514.46,8341.0
2020-05-20 14:55:00,514.39,514.53,513.53,513.53,7437.0,514.39,514.53,513.53,513.53,7437.0
2020-05-20 15:00:00,513.73,514.26,512.91,513.28,8418.0,513.73,514.26,512.91,513.28,8418.0
2020-05-20 15:05:00,513.26,513.35,512.77,513.35,4112.0,513.26,513.35,512.77,513.35,4112.0
2020-05-20 15:10:00,513.21,513.38,512.53,513.1,5804.0,513.21,513.38,512.53,513.1,5804.0
2020-05-20 15:15:00,512.92,513.24,512.74,512.98,5435.0,512.92,513.24,512.74,512.98,5435.0
2020-05-20 15:20:00,513.12,513.45,512.76,512.89,5569.0,513.12,513.45,512.76,512.89,5569.0
2020-05-20 15:25:00,512.75,513.01,512.7,512.93,5734.0,512.75,513.01,512.7,512.93,5734.0
2020-05-20 15:30:00,512.88,513.18,512.4,512.71,8574.0,512.88,513.18,512.4,512.71,8574.0
2020-05-20 15:35:00,512.94,513.19,512.24,512.62,7762.0,512.94,513.19,512.24,512.62,7762.0
2020-05-20 15:40:00,512.36,512.94,512.27,512.55,8277.0,512.36,512.94,512.27,512.55,8277.0
2020-05-20 15:45:00,512.7,512.7,511.55,511.62,11420.0,512.7,512.7,511.55,511.62,11420.0
2020-05-20 15:50:00,511.7,512.79,510.9,512.72,22568.0,511.7,512.79,510.9,512.72,22568.0
2020-05-20 15:55:00,512.73,513.16,512.36,513.06,24893.0,512.73,513.16,512.36,513.06,24893.0
2020-05-21 09:30:00,511.25,511.97,510.62,510.62,5356.0,511.25,511.97,510.62,510.62,5356.0
2020-05-21 09:35:00,511.75,511.75,510.56,510.89,6125.0,511.75,511.75,510.56,510.89,6125.0
2020-05-21 09:40:00,510.98,511.13,510.06,510.44,11953.0,510.98,511.13,510.06,510.44,11953.0
2020-05-21 09:45:00,510.57,511.54,510.42,511.54,4400.0,510.57,511.54,510.42,511.54,4400.0
2020-05-21 09:50:00,511.99,511.99,511.18,511.95,3816.0,511.99,511.99,511.18,511.95,3816.0
2020-05-21 09:55:00,511.47,511.82,510.0,510.55,3479.0,511.47,511.82,510.0,510.55,3479.0
2020-05-21 10:00:00,511.14,512.49,511.0,511.7,4708.0,511.14,512.49,511.0,511.7,4708.0
2020-05-21 10:05:00,511.44,511.44,510.19,510.98,3802.0,511.44,511.44,510.19,510.98,3802.0
2020-05-21 10:10:00,510.57,511.73,510.57,511.33,3241.0,510.57,511.73,510.57,511.33,3241.0
2020-05-21 10:15:00,511.31,511.85,510.59,511.46,1102.0,511.31,511.85,510.59,511.46,1102.0
2020-05-21 10:20:00,512.4,514.71,512.34,514.08,3456.0,512.4,514.71,512.34,514.08,3456.0
2020-05-21 10:25:00,514.08,514.49,514.08,514.49,710.0,514.08,514.49,514.08,514.49,710.0
2020-05-21 10:30:00,514.19,514.19,512.56,512.93,3225.0,514.19,514.19,512.56,512.93,3225.0
2020-05-21 10:35:00,512.81,512.93,512.04,512.88,3705.0,512.81,512.93,512.04,512.88,3705.0
2020-05-21 10:40:00,512.77,514.15,512.77,513.9,1653.0,512.77,514.15,512.77,513.9,1653.0
2020-05-21 10:45:00,513.87,514.69,513.51,514.62,5233.0,513.87,514.69,513.51,514.62,5233.0
2020-05-21 10:50:00,514.41,514.85,514.26,514.3,4233.0,514.41,514.85,514.26,514.3,4233.0
2020-05-21 10:55:00,514.13,514.58,514.01,514.07,3400.0,514.13,514.58,514.01,514.07,3400.0
2020-05-21 11:00:00,514.06,514.19,513.22,513.3,3100.0,514.06,514.19,513.22,513.3,3100.0
2020-05-21 11:05:00,513.42,513.42,512.54,512.56,1297.0,513.42,513.42,512.54,512.56,1297.0
2020-05-21 11:10:00,512.92,512.92,512.32,512.72,2800.0,512.92,512.92,512.32,512.72,2800.0
2020-05-21 11:15:00,512.63,512.73,511.68,511.69,1320.0,512.63,512.73,511.68,511.69,1320.0
2020-05-21 11:20:00,512.09,512.4,512.01,512.25,2549.0,512.09,512.4,512.01,512.25,2549.0
2020-05-21 11:25:00,512.18,512.71,512.04,512.68,2601.0,512.18,512.71,512.04,512.68,2601.0
2020-05-21 11:30:00,513.03,514.36,513.03,514.06,1239.0,513.03,514.36,513.03,514.06,1239.0
2020-05-21 11:35:00,513.76,514.63,513.72,514.33,2000.0,513.76,514.63,513.72,514.33,2000.0
2020-05-21 11:40:00,514.35,515.71,514.35,515.27,1700.0,514.35,515.71,514.35,515.27,1700.0
2020-05-21 11:45:00,515.13,515.38,514.63,515.2,4620.0,515.13,515.38,514.63,515.2,4620.0
2020-05-21 11:50:00,515.09,515.53,514.66,514.91,2600.0,515.09,515.53,514.66,514.91,2600.0
2020-05-21 11:55:00,515.14,515.48,514.9,515.26,5809.0,515.14,515.48,514.9,515.26,5809.0
2020-05-21 12:00:00,515.33,516.26,515.0,516.07,11762.0,515.33,516.26,515.0,516.07,11762.0
2020-05-21 12:05:00,515.89,517.01,515.89,516.94,5500.0,515.89,517.01,515.89,516.94,5500.0
2020-05-21 12:10:00,516.99,517.74,516.81,517.74,2100.0,516.99,517.74,516.81,517.74,2100.0
2020-05-21 12:15:00,517.82,518.11,517.38,517.47,4600.0,517.82,518.11,517.38,517.47,4600.0
2020-05-21 12:20:00,517.37,517.37,516.4,516.75,2700.0,517.37,517.37,516.4,516.75,2700.0
2020-05-21 12:25:00,516.49,517.1,516.0,516.0,2900.0,516.49,517.1,516.0,516.0,2900.0
2020-05-21 12:30:00,515.58,515.85,515.06,515.07,3100.0,515.58,515.85,515.06,515.07,3100.0
2020-05-21 12:35:00,515.03,515.35,513.5,513.5,5825.0,515.03,515.35,513.5,513.5,5825.0
2020-05-21 12:40:00,514.18,514.91,514.06,514.9,600.0,514.18,514.91,514.06,514.9,600.0
2020-05-21 12:45:00,514.74,514.91,514.52,514.52,1200.0,514.74,514.91,514.52,514.52,1200.0
2020-05-21 12:50:00,514.43,514.84,514.13,514.54,2000.0,514.43,514.84,514.13,514.54,2000.0
2020-05-21 12:55:00,514.53,514.64,513.93,513.93,2831.0,514.53,514.64,513.93,513.93,2831.0
2020-05-21 13:00:00,513.93,515.29,513.58,514.5,7986.0,513.93,515.29,513.58,514.5,7986.0
2020-05-21 13:05:00,514.42,514.62,513.89,514.51,1000.0,514.42,514.62,513.89,514.51,1000.0
2020-05-21 13:10:00,514.69,514.69,514.21,514.6,900.0,514.69,514.69,514.21,514.6,900.0
2020-05-21 13:15:00,514.44,514.44,513.91,514.38,3610.0,514.44,514.44,513.91,514.38,3610.0
2020-05-21 13:20:00,513.82,514.65,513.76,514.64,704.0,513.82,514.65,513.76,514.64,704.0
2020-05-21 13:25:00,514.74,514.99,514.16,514.52,2275.0,514.74,514.99,514.16,514.52,2275.0
2020-05-21 13:30:00,514.35,514.88,514.29,514.68,1843.0,514.35,514.88,514.29,514.68,1843.0
2020-05-21 13:35:00,514.48,514.97,514.48,514.95,1300.0,514.48,514.97,514.48,514.95,1300.0
2020-05-21 13:40:00,514.98,515.0,514.38,514.75,6376.0,514.98,515.0,514.38,514.75,6376.0
2020-05-21 13:45:00,514.96,515.0,514.75,514.86,9020.0,514.96,515.0,514.75,514.86,9020.0
2020-05-21 13:50:00,514.88,514.96,514.65,514.87,1997.0,514.88,514.96,514.65,514.87,1997.0
2020-05-21 13:55:00,514.87,515.56,514.66,515.0,13538.0,514.87,515.56,514.66,515.0,13538.0
2020-05-21 14:00:00,515.01,516.07,514.72,516.07,3782.0,515.01,516.07,514.72,516.07,3782.0
2020-05-21 14:05:00,516.25,516.25,515.08,515.25,3100.0,516.25,516.25,515.08,515.25,3100.0
2020-05-21 14:10:00,515.27,516.29,515.2,515.88,14586.0,515.27,516.29,515.2,515.88,14586.0
2020-05-21 14:15:00,515.74,515.88,514.9,515.23,17200.0,515.74,515.88,514.9,515.23,17200.0
2020-05-21 14:20:00,515.43,517.27,515.41,516.92,3509.0,515.43,517.27,515.41,516.92,3509.0
2020-05-21 14:25:00,516.94,516.94,516.39,516.7,1800.0,516.94,516.94,516.39,516.7,1800.0
2020-05-21 14:30:00,516.68,516.78,516.6,516.67,1200.0,516.68,516.78,516.6,516.67,1200.0
2020-05-21 14:35:00,516.59,516.59,514.68,515.12,18649.0,516.59,516.59,514.68,515.12,18649.0
2020-05-21 14:40:00,515.03,515.12,514.56,514.6,2400.0,515.03,515.12,514.56,514.6,2400.0
2020-05-21 14:45:00,514.57,515.21,514.53,514.59,3449.0,514.57,515.21,514.53,514.59,3449.0
2020-05-21 14:50:00,514.68,516.15,514.64,516.15,5074.0,514.68,516.15,514.64,516.15,5074.0
2020-05-21 14:55:00,516.31,517.33,516.15,516.33,7400.0,516.31,517.33,516.15,516.33,7400.0
2020-05-21 15:00:00,516.77,516.91,516.18,516.87,2758.0,516.77,516.91,516.18,516.87,2758.0
2020-05-21 15:05:00,516.93,517.52,516.74,517.52,2469.0,516.93,517.52,516.74,517.52,2469.0
2020-05-21 15:10:00,517.29,518.33,517.09,518.33,2601.0,517.29,518.33,517.09,518.33,2601.0
2020-05-21 15:15:00,518.09,519.19,518.09,519.19,7374.0,518.09,519.19,518.09,519.19,7374.0
2020-05-21 15:20:00,519.28,519.64,519.08,519.08,3350.0,519.28,519.64,519.08,519.08,3350.0
2020-05-21 15:25:00,519.25,519.29,517.55,517.74,11627.0,519.25,519.29,517.55,517.74,11627.0
2020-05-21 15:30:00,517.79,518.23,516.8,516.8,3600.0,517.79,518.23,516.8,516.8,3600.0
2020-05-21 15:35:00,516.22,516.65,516.0,516.11,14290.0,516.22,516.65,516.0,516.11,14290.0
2020-05-21 15:40:00,516.12,517.84,516.12,517.84,6082.0,516.12,517.84,516.12,517.84,6082.0
2020-05-21 15:45:00,517.85,518.48,517.62,518.38,9318.0,517.85,518.48,517.62,518.38,9318.0
2020-05-21 15:50:00,518.39,518.57,517.29,517.29,19600.0,518.39,518.57,517.29,517.29,19600.0
2020-05-21 15:55:00,517.25,517.82,516.7,517.3,22277.0,517.25,517.82,516.7,517.3,22277.0
2020-05-22 09:30:00,513.71,514.34,512.21,513.72,7333.0,513.71,514.34,512.21,513.72,7333.0
2020-05-22 09:35:00,514.1,514.76,513.72,514.61,3830.0,514.1,514.76,513.72,514.61,3830.0
2020-05-22 09:40:00,515.23,516.5,515.03,516.28,2400.0,515.23,516.5,515.03,516.28,2400.0
2020-05-22 09:45:00,516.16,518.24,515.61,518.24,3400.0,516.16,518.24,515.61,518.24,3400.0
2020-05-22 09:50:00,518.53,519.1,517.83,518.92,3012.0,518.53,519.1,517.83,518.92,3012.0
2020-05-22 09:55:00,518.55,518.55,517.46,518.11,2200.0,518.55,518.55,517.46,518.11,2200.0
2020-05-22 10:00:00,517.8,517.9,516.68,517.88,2803.0,517.8,517.9,516.68,517.88,2803.0
2020-05-22 10:05:00,517.89,517.89,515.63,515.63,2259.0,517.89,517.89,515.63,515.63,2259.0
2020-05-22 10:10:00,515.9,516.23,515.27,515.27,1100.0,515.9,516.23,515.27,515.27,1100.0
2020-05-22 10:15:00,515.68,516.45,515.68,515.78,2303.0,515.68,516.45,515.68,515.78,2303.0
2020-05-22 10:20:00,515.59,516.08,515.12,515.82,1302.0,515.59,516.08,515.12,515.82,1302.0
2020-05-22 10:25:00,515.65,516.08,515.49,515.98,1879.0,515.65,516.08,515.49,515.98,1879.0
2020-05-22 10:30:00,516.06,516.19,514.45,515.34,4973.0,516.06,516.19,514.45,515.34,4973.0
2020-05-22 10:35:00,515.0,515.4,514.88,515.4,2200.0,515.0,515.4,514.88,515.4,2200.0
2020-05-22 10:40:00,515.14,515.37,514.9,515.05,1077.0,515.14,515.37,514.9,515.05,1077.0
2020-05-22 10:45:00,514.88,515.2,514.65,514.8,2700.0,514.88,515.2,514.65,514.8,2700.0
2020-05-22 10:50:00,514.51,515.36,513.93,515.27,2300.0,514.51,515.36,513.93,515.27,2300.0
2020-05-22 10:55:00,515.35,515.35,514.52,514.52,400.0,515.35,515.35,514.52,514.52,400.0
2020-05-22 11:00:00,514.45,514.49,512.62,512.62,4300.0,514.45,514.49,512.62,512.62,4300.0
2020-05-22 11:05:00,512.12,512.43,511.37,512.08,4026.0,512.12,512.43,511.37,512.08,4026.0
2020-05-22 11:10:00,511.89,512.78,511.29,512.78,1603.0,511.89,512.78,511.29,512.78,1603.0
2020-05-22 11:15:00,512.19,512.56,512.1,512.1,1500.0,512.19,512.56,512.1,512.1,1500.0
2020-05-22 11:20:00,512.19,512.58,512.17,512.58,2000.0,512.19,512.58,512.17,512.58,2000.0
2020-05-22 11:25:00,511.89,512.94,511.68,512.62,2309.0,511.89,512.94,511.68,512.62,2309.0
2020-05-22 11:30:00,512.55,513.19,512.18,513.19,1800.0,512.55,513.19,512.18,513.19,1800.0
2020-05-22 11:35:00,513.19,513.35,513.08,513.11,678.0,513.19,513.35,513.08,513.11,678.0
2020-05-22 11:40:00,512.85,513.03,512.01,512.01,5904.0,512.85,513.03,512.01,512.01,5904.0
2020-05-22 11:45:00,512.22,512.67,511.94,511.94,3183.0,512.22,512.67,511.94,511.94,3183.0
2020-05-22 11:50:00,511.74,512.41,511.74,512.15,1000.0,511.74,512.41,511.74,512.15,1000.0
2020-05-22 11:55:00,512.17,512.7,512.09,512.19,3063.0,512.17,512.7,512.09,512.19,3063.0
2020-05-22 12:00:00,512.7,512.7,512.06,512.06,1600.0,512.7,512.7,512.06,512.06,1600.0
2020-05-22 12:05:00,512.06,512.47,512.05,512.47,400.0,512.06,512.47,512.05,512.47,400.0
2020-05-22 12:10:00,512.39,512.59,511.96,512.32,1704.0,512.39,512.59,511.96,512.32,1704.0
2020-05-22 12:15:00,512.39,512.92,512.39,512.92,3369.0,512.39,512.92,512.39,512.92,3369.0
2020-05-22 12:20:00,513.02,513.46,512.91,513.07,2268.0,513.02,513.46,512.91,513.07,2268.0
2020-05-22 12:25:00,513.01,513.01,512.63,512.64,595.0,513.01,513.01,512.63,512.64,595.0
2020-05-22 12:30:00,513.01,513.04,512.21,512.33,3107.0,513.01,513.04,512.21,512.33,3107.0
2020-05-22 12:35:00,512.3,512.9,512.29,512.9,1900.0,512.3,512.9,512.29,512.9,1900.0
2020-05-22 12:40:00,513.09,513.37,513.01,513.37,1800.0,513.09,513.37,513.01,513.37,1800.0
2020-05-22 12:45:00,513.49,513.49,512.83,512.93,2410.0,513.49,513.49,512.83,512.93,2410.0
2020-05-22 12:50:00,512.91,512.99,512.33,512.72,3122.0,512.91,512.99,512.33,512.72,3122.0
2020-05-22 12:55:00,512.77,512.91,512.73,512.86,1000.0,512.77,512.91,512.73,512.86,1000.0
2020-05-22 13:00:00,512.81,513.12,512.81,513.02,2555.0,512.81,513.12,512.81,513.02,2555.0
2020-05-22 13:05:00,513.0,513.0,512.7,512.87,1600.0,513.0,513.0,512.7,512.87,1600.0
2020-05-22 13:10:00,512.7,513.15,512.69,513.02,3378.0,512.7,513.15,512.69,513.02,3378.0
2020-05-22 13:15:00,512.87,512.87,512.21,512.39,2000.0,512.87,512.87,512.21,512.39,2000.0
2020-05-22 13:20:00,512.48,513.35,512.48,513.32,2800.0,512.48,513.35,512.48,513.32,2800.0
2020-05-22 13:25:00,513.04,513.09,512.44,512.69,1907.0,513.04,513.09,512.44,512.69,1907.0
2020-05-22 13:30:00,512.86,513.05,512.21,512.21,1900.0,512.86,513.05,512.21,512.21,1900.0
2020-05-22 13:35:00,512.3,512.32,512.08,512.27,2595.0,512.3,512.32,512.08,512.27,2595.0
2020-05-22 13:40:00,512.15,512.45,512.12,512.34,2797.0,512.15,512.45,512.12,512.34,2797.0
2020-05-22 13:45:00,512.22,512.22,511.9,511.95,800.0,512.22,512.22,511.9,511.95,800.0
2020-05-22 13:50:00,511.6,511.6,511.06,511.5,2147.0,511.6,511.6,511.06,511.5,2147.0
2020-05-22 13:55:00,511.25,511.67,511.08,511.67,2600.0,511.25,511.67,511.08,511.67,2600.0
2020-05-22 14:00:00,511.67,512.68,511.53,512.27,3400.0,511.67,512.68,511.53,512.27,3400.0
2020-05-22 14:05:00,512.42,512.45,512.16,512.3,1800.0,512.42,512.45,512.16,512.3,1800.0
2020-05-22 14:10:00,512.19,512.57,511.93,511.99,3813.0,512.19,512.57,511.93,511.99,3813.0
2020-05-22 14:15:00,511.87,511.97,511.46,511.46,2200.0,511.87,511.97,511.46,511.46,2200.0
2020-05-22 14:20:00,511.68,512.16,511.68,511.87,3847.0,511.68,512.16,511.68,511.87,3847.0
2020-05-22 14:25:00,511.78,511.98,511.44,511.44,2207.0,511.78,511.98,511.44,511.44,2207.0
2020-05-22 14:30:00,511.11,512.11,511.1,511.81,4647.0,511.11,512.11,511.1,511.81,4647.0
2020-05-22 14:35:00,511.66,511.8,511.39,511.72,2600.0,511.66,511.8,511.39,511.72,2600.0
2020-05-22 14:40:00,511.63,512.16,511.49,511.65,5530.0,511.63,512.16,511.49,511.65,5530.0
2020-05-22 14:45:00,512.04,512.04,511.52,511.7,2260.0,512.04,512.04,511.52,511.7,2260.0
2020-05-22 14:50:00,511.69,511.69,511.24,511.59,9457.0,511.69,511.69,511.24,511.59,9457.0
2020-05-22 14:55:00,511.61,512.05,511.56,512.04,3700.0,511.61,512.05,511.56,512.04,3700.0
2020-05-22 15:00:00,512.01,512.01,511.09,511.37,3400.0,512.01,512.01,511.09,511.37,3400.0
2020-05-22 15:05:00,511.5,511.98,511.38,511.54,3936.0,511.5,511.98,511.38,511.54,3936.0
2020-05-22 15:10:00,511.44,511.55,510.74,510.75,5587.0,511.44,511.55,510.74,510.75,5587.0
2020-05-22 15:15:00,510.7,510.96,510.45,510.48,3739.0,510.7,510.96,510.45,510.48,3739.0
2020-05-22 15:20:00,510.31,510.46,509.24,509.81,7072.0,510.31,510.46,509.24,509.81,7072.0
2020-05-22 15:25:00,509.91,510.23,509.68,510.13,6777.0,509.91,510.23,509.68,510.13,6777.0
2020-05-22 15:30:00,510.3,510.9,510.22,510.67,8900.0,510.3,510.9,510.22,510.67,8900.0
2020-05-22 15:35:00,510.72,510.84,509.77,509.94,7317.0,510.72,510.84,509.77,509.94,7317.0
2020-05-22 15:40:00,510.07,510.24,509.24,509.93,9698.0,510.07,510.24,509.24,509.93,9698.0
2020-05-22 15:45:00,509.8,511.77,509.79,511.27,14985.0,509.8,511.77,509.79,511.27,14985.0
2020-05-22 15:50:00,511.47,511.88,511.28,511.34,21496.0,511.47,511.88,511.28,511.34,21496.0
2020-05-22 15:55:00,511.3,513.06,511.15,512.81,34182.0,511.3,513.06,511.15,512.81,34182.0
2020-05-26 09:30:00,514.88,517.69,513.16,514.68,17427.0,514.88,517.69,513.16,514.68,17427.0
2020-05-26 09:35:00,514.05,514.98,511.22,512.02,5100.0,514.05,514.98,511.22,512.02,5100.0
2020-05-26 09:40:00,512.2,512.94,511.17,512.7,7939.0,512.2,512.94,511.17,512.7,7939.0
2020-05-26 09:45:00,512.75,513.71,511.78,513.19,6370.0,512.75,513.71,511.78,513.19,6370.0
2020-05-26 09:50:00,513.25,514.75,511.87,514.13,4601.0,513.25,514.75,511.87,514.13,4601.0
2020-05-26 09:55:00,513.86,515.05,513.86,514.56,4200.0,513.86,515.05,513.86,514.56,4200.0
2020-05-26 10:00:00,514.92,516.2,514.4,514.62,14400.0,514.92,516.2,514.4,514.62,14400.0
2020-05-26 10:05:00,515.0,516.12,515.0,515.66,5290.0,515.0,516.12,515.0,515.66,5290.0
2020-05-26 10:10:00,515.62,515.78,514.94,515.13,3001.0,515.62,515.78,514.94,515.13,3001.0
2020-05-26 10:15:00,515.19,515.66,515.0,515.66,2500.0,515.19,515.66,515.0,515.66,2500.0
2020-05-26 10:20:00,515.53,515.76,515.0,515.15,4233.0,515.53,515.76,515.0,515.15,4233.0
2020-05-26 10:25:00,514.81,515.13,514.55,515.09,2307.0,514.81,515.13,514.55,515.09,2307.0
2020-05-26 10:30:00,515.21,515.55,514.45,514.45,5100.0,515.21,515.55,514.45,514.45,5100.0
2020-05-26 10:35:00,514.79,515.43,514.42,515.13,19307.0,514.79,515.43,514.42,515.13,19307.0
2020-05-26 10:40:00,515.01,515.01,513.59,513.76,8548.0,515.01,515.01,513.59,513.76,8548.0
2020-05-26 10:45:00,513.79,514.51,513.79,514.4,13064.0,513.79,514.51,513.79,514.4,13064.0
2020-05-26 10:50:00,514.52,515.18,514.28,514.28,3800.0,514.52,515.18,514.28,514.28,3800.0
2020-05-26 10:55:00,514.08,514.68,514.08,514.5,3004.0,514.08,514.68,514.08,514.5,3004.0
2020-05-26 11:00:00,514.55,514.84,514.13,514.63,7000.0,514.55,514.84,514.13,514.63,7000.0
2020-05-26 11:05:00,514.45,514.71,513.48,513.57,2368.0,514.45,514.71,513.48,513.57,2368.0
2020-05-26 11:10:00,513.4,514.32,513.4,514.12,2100.0,513.4,514.32,513.4,514.12,2100.0
2020-05-26 11:15:00,513.88,513.95,513.27,513.75,1905.0,513.88,513.95,513.27,513.75,1905.0
2020-05-26 11:20:00,513.74,514.22,513.4,513.64,3100.0,513.74,514.22,513.4,513.64,3100.0
2020-05-26 11:25:00,512.86,512.93,512.38,512.59,2100.0,512.86,512.93,512.38,512.59,2100.0
2020-05-26 11:30:00,512.65,513.0,512.31,512.86,2202.0,512.65,513.0,512.31,512.86,2202.0
2020-05-26 11:35:00,513.04,513.1,512.8,512.95,1000.0,513.04,513.1,512.8,512.95,1000.0
2020-05-26 11:40:00,512.82,512.99,512.5,512.5,5509.0,512.82,512.99,512.5,512.5,5509.0
2020-05-26 11:45:00,512.19,512.66,509.99,510.87,7079.0,512.19,512.66,509.99,510.87,7079.0
2020-05-26 11:50:00,510.54,511.13,510.54,511.13,2989.0,510.54,511.13,510.54,511.13,2989.0
2020-05-26 11:55:00,511.44,511.46,510.34,510.64,3878.0,511.44,511.46,510.34,510.64,3878.0
2020-05-26 12:00:00,510.5,510.96,510.34,510.51,5604.0,510.5,510.96,510.34,510.51,5604.0
2020-05-26 12:05:00,510.51,510.54,510.08,510.54,3593.0,510.51,510.54,510.08,510.54,3593.0
2020-05-26 12:10:00,510.44,510.84,509.83,510.27,5500.0,510.44,510.84,509.83,510.27,5500.0
2020-05-26 12:15:00,510.27,510.53,509.91,510.22,8163.0,510.27,510.53,509.91,510.22,8163.0
2020-05-26 12:20:00,510.23,511.2,510.16,511.2,4114.0,510.23,511.2,510.16,511.2,4114.0
2020-05-26 12:25:00,511.41,511.41,510.45,510.72,1300.0,511.41,511.41,510.45,510.72,1300.0
2020-05-26 12:30:00,510.84,511.32,510.66,510.85,2750.0,510.84,511.32,510.66,510.85,2750.0
2020-05-26 12:35:00,510.92,511.2,510.66,510.8,2000.0,510.92,511.2,510.66,510.8,2000.0
2020-05-26 12:40:00,511.06,511.42,510.96,510.96,2400.0,511.06,511.42,510.96,510.96,2400.0
2020-05-26 12:45:00,511.06,511.09,510.42,510.65,2282.0,511.06,511.09,510.42,510.65,2282.0
2020-05-26 12:50:00,510.78,511.29,510.78,511.11,3817.0,510.78,511.29,510.78,511.11,3817.0
2020-05-26 12:55:00,511.15,511.63,511.09,511.47,4407.0,511.15,511.63,511.09,511.47,4407.0
2020-05-26 13:00:00,511.7,513.21,511.68,512.83,7886.0,511.7,513.21,511.68,512.83,7886.0
2020-05-26 13:05:00,512.86,512.95,512.58,512.75,2800.0,512.86,512.95,512.58,512.75,2800.0
2020-05-26 13:10:00,512.63,512.79,512.17,512.79,2393.0,512.63,512.79,512.17,512.79,2393.0
2020-05-26 13:15:00,513.11,513.78,513.0,513.68,3892.0,513.11,513.78,513.0,513.68,3892.0
2020-05-26 13:20:00,513.84,514.25,513.69,513.7,7223.0,513.84,514.25,513.69,513.7,7223.0
2020-05-26 13:25:00,513.61,515.09,513.48,515.09,3775.0,513.61,515.09,513.48,515.09,3775.0
2020-05-26 13:30:00,514.98,515.08,514.76,514.99,3850.0,514.98,515.08,514.76,514.99,3850.0
2020-05-26 13:35:00,515.13,515.26,514.5,514.5,2900.0,515.13,515.26,514.5,514.5,2900.0
2020-05-26 13:40:00,514.67,514.99,514.51,514.82,2163.0,514.67,514.99,514.51,514.82,2163.0
2020-05-26 13:45:00,514.72,514.72,514.05,514.35,700.0,514.72,514.72,514.05,514.35,700.0
2020-05-26 13:50:00,514.31,514.48,514.02,514.28,2000.0,514.31,514.48,514.02,514.28,2000.0
2020-05-26 13:55:00,514.15,514.92,514.1,514.84,3300.0,514.15,514.92,514.1,514.84,3300.0
2020-05-26 14:00:00,514.64,515.0,513.76,514.19,6696.0,514.64,515.0,513.76,514.19,6696.0
2020-05-26 14:05:00,513.86,513.86,513.25,513.25,2790.0,513.86,513.86,513.25,513.25,2790.0
2020-05-26 14:10:00,513.02,513.08,512.63,512.85,5296.0,513.02,513.08,512.63,512.85,5296.0
2020-05-26 14:15:00,512.96,513.02,512.66,513.02,1200.0,512.96,513.02,512.66,513.02,1200.0
2020-05-26 14:20:00,513.0,513.22,512.93,512.94,4549.0,513.0,513.22,512.93,512.94,4549.0
2020-05-26 14:25:00,512.79,512.98,512.66,512.71,1200.0,512.79,512.98,512.66,512.71,1200.0
2020-05-26 14:30:00,513.09,513.23,512.55,512.73,2718.0,513.09,513.23,512.55,512.73,2718.0
2020-05-26 14:35:00,512.89,512.99,512.52,512.52,1708.0,512.89,512.99,512.52,512.52,1708.0
2020-05-26 14:40:00,512.39,512.39,511.65,511.85,2900.0,512.39,512.39,511.65,511.85,2900.0
2020-05-26 14:45:00,511.86,511.86,510.7,510.7,2600.0,511.86,511.86,510.7,510.7,2600.0
2020-05-26 14:50:00,510.99,511.28,510.8,510.88,3545.0,510.99,511.28,510.8,510.88,3545.0
2020-05-26 14:55:00,510.86,511.82,510.84,511.82,3302.0,510.86,511.82,510.84,511.82,3302.0
2020-05-26 15:00:00,511.5,511.55,510.83,510.83,2900.0,511.5,511.55,510.83,510.83,2900.0
2020-05-26 15:05:00,510.81,511.14,510.0,510.0,5687.0,510.81,511.14,510.0,510.0,5687.0
2020-05-26 15:10:00,510.12,510.84,509.98,510.49,5447.0,510.12,510.84,509.98,510.49,5447.0
2020-05-26 15:15:00,510.31,510.34,509.88,510.34,700.0,510.31,510.34,509.88,510.34,700.0
2020-05-26 15:20:00,510.24,511.0,510.11,510.84,2447.0,510.24,511.0,510.11,510.84,2447.0
2020-05-26 15:25:00,510.79,511.02,510.46,510.54,2276.0,510.79,511.02,510.46,510.54,2276.0
2020-05-26 15:30:00,510.45,511.09,509.45,509.59,5555.0,510.45,511.09,509.45,509.59,5555.0
2020-05-26 15:35:00,509.85,510.19,509.69,509.69,4700.0,509.85,510.19,509.69,509.69,4700.0
2020-05-26 15:40:00,509.38,509.38,508.2,508.39,10800.0,509.38,509.38,508.2,508.39,10800.0
2020-05-26 15:45:00,508.47,508.86,508.19,508.8,7848.0,508.47,508.86,508.19,508.8,7848.0
2020-05-26 15:50:00,508.93,509.65,508.82,509.05,10296.0,508.93,509.65,508.82,509.05,10296.0
2020-05-26 15:55:00,509.13,510.1,509.0,509.85,28626.0,509.13,510.1,509.0,509.85,28626.0
2020-05-27 09:30:00,512.76,515.75,511.01,513.78,31934.0,512.76,515.75,511.01,513.78,31934.0
2020-05-27 09:35:00,513.22,514.24,512.84,512.92,10000.0,513.22,514.24,512.84,512.92,10000.0
2020-05-27 09:40:00,513.6,515.58,512.26,514.6,13339.0,513.6,515.58,512.26,514.6,13339.0
2020-05-27 09:45:00,515.91,515.97,515.38,515.46,1500.0,515.91,515.97,515.38,515.46,1500.0
2020-05-27 09:50:00,515.97,516.75,515.23,515.23,6766.0,515.97,516.75,515.23,515.23,6766.0
2020-05-27 09:55:00,515.77,516.84,515.0,516.04,11636.0,515.77,516.84,515.0,516.04,11636.0
2020-05-27 10:00:00,516.14,516.72,515.51,516.65,5700.0,516.14,516.72,515.51,516.65,5700.0
2020-05-27 10:05:00,516.66,519.14,516.66,518.7,10126.0,516.66,519.14,516.66,518.7,10126.0
2020-05-27 10:10:00,518.71,519.92,516.21,516.77,25615.0,518.71,519.92,516.21,516.77,25615.0
2020-05-27 10:15:00,516.08,516.26,515.1,515.1,4052.0,516.08,516.26,515.1,515.1,4052.0
2020-05-27 10:20:00,514.86,514.86,513.72,514.26,3999.0,514.86,514.86,513.72,514.26,3999.0
2020-05-27 10:25:00,513.97,514.7,513.36,514.18,3696.0,513.97,514.7,513.36,514.18,3696.0
2020-05-27 10:30:00,514.05,515.2,513.98,514.0,4000.0,514.05,515.2,513.98,514.0,4000.0
2020-05-27 10:35:00,514.13,514.89,513.82,514.16,3700.0,514.13,514.89,513.82,514.16,3700.0
2020-05-27 10:40:00,513.95,514.0,512.82,513.7,3809.0,513.95,514.0,512.82,513.7,3809.0
2020-05-27 10:45:00,513.74,513.96,513.11,513.11,6808.0,513.74,513.96,513.11,513.11,6808.0
2020-05-27 10:50:00,513.02,515.23,513.02,515.0,3000.0,513.02,515.23,513.02,515.0,3000.0
2020-05-27 10:55:00,514.81,515.04,514.5,515.04,3919.0,514.81,515.04,514.5,515.04,3919.0
2020-05-27 11:00:00,515.07,515.07,513.35,513.45,6203.0,515.07,515.07,513.35,513.45,6203.0
2020-05-27 11:05:00,513.39,514.27,513.17,513.48,6891.0,513.39,514.27,513.17,513.48,6891.0
2020-05-27 11:10:00,513.51,514.31,513.35,514.08,1968.0,513.51,514.31,513.35,514.08,1968.0
2020-05-27 11:15:00,514.03,515.44,513.42,515.19,4418.0,514.03,515.44,513.42,515.19,4418.0
2020-05-27 11:20:00,515.39,515.45,514.42,514.8,3758.0,515.39,515.45,514.42,514.8,3758.0
2020-05-27 11:25:00,515.0,515.18,514.1,514.25,4100.0,515.0,515.18,514.1,514.25,4100.0
2020-05-27 11:30:00,514.57,514.67,513.58,514.18,6000.0,514.57,514.67,513.58,514.18,6000.0
2020-05-27 11:35:00,514.1,514.29,511.67,513.76,12872.0,514.1,514.29,511.67,513.76,12872.0
2020-05-27 11:40:00,514.36,514.39,513.62,513.98,3994.0,514.36,514.39,513.62,513.98,3994.0
2020-05-27 11:45:00,514.0,515.61,514.0,515.38,4400.0,514.0,515.61,514.0,515.38,4400.0
2020-05-27 11:50:00,515.6,515.92,514.98,515.57,4245.0,515.6,515.92,514.98,515.57,4245.0
2020-05-27 11:55:00,515.65,516.05,515.33,515.71,3810.0,515.65,516.05,515.33,515.71,3810.0
2020-05-27 12:00:00,515.69,517.57,515.69,517.09,5594.0,515.69,517.57,515.69,517.09,5594.0
2020-05-27 12:05:00,517.39,518.06,517.33,518.05,1700.0,517.39,518.06,517.33,518.05,1700.0
2020-05-27 12:10:00,518.13,518.49,517.65,517.82,2900.0,518.13,518.49,517.65,517.82,2900.0
2020-05-27 12:15:00,517.66,517.82,517.49,517.49,1700.0,517.66,517.82,517.49,517.49,1700.0
2020-05-27 12:20:00,517.55,518.1,517.47,517.83,2408.0,517.55,518.1,517.47,517.83,2408.0
2020-05-27 12:25:00,517.93,518.19,517.36,517.61,3596.0,517.93,518.19,517.36,517.61,3596.0
2020-05-27 12:30:00,517.6,518.21,517.53,517.89,4900.0,517.6,518.21,517.53,517.89,4900.0
2020-05-27 12:35:00,517.8,518.86,517.75,518.86,5055.0,517.8,518.86,517.75,518.86,5055.0
2020-05-27 12:40:00,518.97,519.52,518.63,519.26,5906.0,518.97,519.52,518.63,519.26,5906.0
2020-05-27 12:45:00,519.47,520.11,519.0,520.11,13907.0,519.47,520.11,519.0,520.11,13907.0
2020-05-27 12:50:00,520.5,520.97,520.5,520.97,1812.0,520.5,520.97,520.5,520.97,1812.0
2020-05-27 12:55:00,520.67,521.19,520.12,520.12,5500.0,520.67,521.19,520.12,520.12,5500.0
2020-05-27 13:00:00,520.1,521.23,519.29,520.8,6297.0,520.1,521.23,519.29,520.8,6297.0
2020-05-27 13:05:00,520.79,521.22,520.75,520.92,4489.0,520.79,521.22,520.75,520.92,4489.0
2020-05-27 13:10:00,520.92,522.17,520.92,521.52,7680.0,520.92,522.17,520.92,521.52,7680.0
2020-05-27 13:15:00,521.51,522.62,521.39,522.59,8885.0,521.51,522.62,521.39,522.59,8885.0
2020-05-27 13:20:00,522.71,522.72,521.98,521.98,3050.0,522.71,522.72,521.98,521.98,3050.0
2020-05-27 13:25:00,521.96,521.97,521.48,521.85,4200.0,521.96,521.97,521.48,521.85,4200.0
2020-05-27 13:30:00,521.66,522.32,521.3,522.04,13083.0,521.66,522.32,521.3,522.04,13083.0
2020-05-27 13:35:00,521.92,522.52,521.33,522.23,12930.0,521.92,522.52,521.33,522.23,12930.0
2020-05-27 13:40:00,522.29,522.59,521.99,522.59,6035.0,522.29,522.59,521.99,522.59,6035.0
2020-05-27 13:45:00,522.4,523.39,522.34,522.82,27246.0,522.4,523.39,522.34,522.82,27246.0
2020-05-27 13:50:00,522.91,523.5,522.25,523.5,20626.0,522.91,523.5,522.25,523.5,20626.0
2020-05-27 13:55:00,523.43,523.97,522.88,523.22,18875.0,523.43,523.97,522.88,523.22,18875.0
2020-05-27 14:00:00,523.61,525.83,523.61,525.18,11363.0,523.61,525.83,523.61,525.18,11363.0
2020-05-27 14:05:00,525.53,525.53,524.74,524.9,10667.0,525.53,525.53,524.74,524.9,10667.0
2020-05-27 14:10:00,524.71,525.34,524.71,525.07,2882.0,524.71,525.34,524.71,525.07,2882.0
2020-05-27 14:15:00,524.99,525.13,524.36,524.81,5701.0,524.99,525.13,524.36,524.81,5701.0
2020-05-27 14:20:00,524.89,524.96,524.11,524.76,8716.0,524.89,524.96,524.11,524.76,8716.0
2020-05-27 14:25:00,524.77,525.01,524.5,524.64,6238.0,524.77,525.01,524.5,524.64,6238.0
2020-05-27 14:30:00,524.13,525.09,524.13,524.63,12025.0,524.13,525.09,524.13,524.63,12025.0
2020-05-27 14:35:00,524.73,524.89,524.38,524.67,7961.0,524.73,524.89,524.38,524.67,7961.0
2020-05-27 14:40:00,524.68,525.07,524.6,524.83,8461.0,524.68,525.07,524.6,524.83,8461.0
2020-05-27 14:45:00,524.74,525.15,524.48,525.15,5901.0,524.74,525.15,524.48,525.15,5901.0
2020-05-27 14:50:00,525.22,526.97,525.21,526.97,11571.0,525.22,526.97,525.21,526.97,11571.0
2020-05-27 14:55:00,526.97,528.06,526.56,527.92,16761.0,526.97,528.06,526.56,527.92,16761.0
2020-05-27 15:00:00,527.92,527.92,526.7,526.82,11696.0,527.92,527.92,526.7,526.82,11696.0
2020-05-27 15:05:00,526.77,526.77,525.41,525.85,13300.0,526.77,526.77,525.41,525.85,13300.0
2020-05-27 15:10:00,525.81,526.95,525.81,526.84,24901.0,525.81,526.95,525.81,526.84,24901.0
2020-05-27 15:15:00,527.04,527.74,526.35,527.52,28992.0,527.04,527.74,526.35,527.52,28992.0
2020-05-27 15:20:00,527.6,527.75,526.13,526.13,18802.0,527.6,527.75,526.13,526.13,18802.0
2020-05-27 15:25:00,526.04,526.05,524.29,524.61,10053.0,526.04,526.05,524.29,524.61,10053.0
2020-05-27 15:30:00,524.46,524.72,523.21,523.22,9853.0,524.46,524.72,523.21,523.22,9853.0
2020-05-27 15:35:00,523.36,523.51,522.38,522.89,12773.0,523.36,523.51,522.38,522.89,12773.0
2020-05-27 15:40:00,522.7,524.28,522.7,523.59,8952.0,522.7,524.28,522.7,523.59,8952.0
2020-05-27 15:45:00,523.57,524.22,523.0,523.05,18294.0,523.57,524.22,523.0,523.05,18294.0
2020-05-27 15:50:00,523.19,525.78,523.03,524.14,25296.0,523.19,525.78,523.03,524.14,25296.0
2020-05-27 15:55:00,524.12,525.41,523.92,525.41,33039.0,524.12,525.41,523.92,525.41,33039.0
2020-05-28 09:30:00,528.54,530.54,528.54,529.44,21580.0,528.54,530.54,528.54,529.44,21580.0
2020-05-28 09:35:00,529.09,534.6,529.09,534.1,12208.0,529.09,534.6,529.09,534.1,12208.0
2020-05-28 09:40:00,534.11,539.33,534.11,537.28,20704.0,534.11,539.33,534.11,537.28,20704.0
2020-05-28 09:45:00,537.19,537.51,535.12,536.55,12108.0,537.19,537.51,535.12,536.55,12108.0
2020-05-28 09:50:00,536.84,537.95,536.01,536.64,10951.0,536.84,537.95,536.01,536.64,10951.0
2020-05-28 09:55:00,537.45,537.45,534.79,537.0,23113.0,537.45,537.45,534.79,537.0,23113.0
2020-05-28 10:00:00,536.82,537.44,535.49,537.06,7663.0,536.82,537.44,535.49,537.06,7663.0
2020-05-28 10:05:00,537.23,539.28,536.86,538.52,10292.0,537.23,539.28,536.86,538.52,10292.0
2020-05-28 10:10:00,538.42,539.31,538.35,538.76,6138.0,538.42,539.31,538.35,538.76,6138.0
2020-05-28 10:15:00,538.73,538.73,536.0,536.0,10960.0,538.73,538.73,536.0,536.0,10960.0
2020-05-28 10:20:00,536.2,537.14,536.18,536.36,21557.0,536.2,537.14,536.18,536.36,21557.0
2020-05-28 10:25:00,536.67,537.96,536.67,537.17,5461.0,536.67,537.96,536.67,537.17,5461.0
2020-05-28 10:30:00,536.99,537.85,535.86,536.1,5581.0,536.99,537.85,535.86,536.1,5581.0
2020-05-28 10:35:00,536.43,536.66,535.19,535.35,7242.0,536.43,536.66,535.19,535.35,7242.0
2020-05-28 10:40:00,535.31,535.41,533.78,533.82,8708.0,535.31,535.41,533.78,533.82,8708.0
2020-05-28 10:45:00,533.91,533.94,532.55,533.17,25839.0,533.91,533.94,532.55,533.17,25839.0
2020-05-28 10:50:00,532.9,533.78,531.35,531.36,10942.0,532.9,533.78,531.35,531.36,10942.0
2020-05-28 10:55:00,531.4,531.6,529.7,529.7,10012.0,531.4,531.6,529.7,529.7,10012.0
2020-05-28 11:00:00,529.57,531.25,529.56,530.83,13699.0,529.57,531.25,529.56,530.83,13699.0
2020-05-28 11:05:00,531.23,533.95,531.23,532.95,6800.0,531.23,533.95,531.23,532.95,6800.0
2020-05-28 11:10:00,533.21,533.7,532.58,533.67,4408.0,533.21,533.7,532.58,533.67,4408.0
2020-05-28 11:15:00,533.99,534.14,532.88,533.94,6179.0,533.99,534.14,532.88,533.94,6179.0
2020-05-28 11:20:00,534.04,534.04,532.38,533.21,3587.0,534.04,534.04,532.38,533.21,3587.0
2020-05-28 11:25:00,533.14,535.92,532.83,534.73,6163.0,533.14,535.92,532.83,534.73,6163.0
2020-05-28 11:30:00,534.78,534.78,533.55,534.63,3728.0,534.78,534.78,533.55,534.63,3728.0
2020-05-28 11:35:00,534.5,535.04,534.07,534.6,4375.0,534.5,535.04,534.07,534.6,4375.0
2020-05-28 11:40:00,534.75,535.23,534.39,534.62,8263.0,534.75,535.23,534.39,534.62,8263.0
2020-05-28 11:45:00,534.72,535.28,534.51,534.84,17672.0,534.72,535.28,534.51,534.84,17672.0
2020-05-28 11:50:00,534.89,535.49,534.59,535.23,3362.0,534.89,535.49,534.59,535.23,3362.0
2020-05-28 11:55:00,535.29,536.04,534.78,536.04,5786.0,535.29,536.04,534.78,536.04,5786.0
2020-05-28 12:00:00,536.21,536.51,535.52,535.75,4804.0,536.21,536.51,535.52,535.75,4804.0
2020-05-28 12:05:00,535.93,536.39,535.14,535.23,6065.0,535.93,536.39,535.14,535.23,6065.0
2020-05-28 12:10:00,535.36,535.98,535.29,535.71,4030.0,535.36,535.98,535.29,535.71,4030.0
2020-05-28 12:15:00,535.89,536.39,535.58,536.25,2400.0,535.89,536.39,535.58,536.25,2400.0
2020-05-28 12:20:00,536.29,536.61,535.93,535.94,4281.0,536.29,536.61,535.93,535.94,4281.0
2020-05-28 12:25:00,536.22,536.29,535.73,535.77,2562.0,536.22,536.29,535.73,535.77,2562.0
2020-05-28 12:30:00,535.67,535.87,535.24,535.85,14024.0,535.67,535.87,535.24,535.85,14024.0
2020-05-28 12:35:00,535.91,536.08,535.0,535.51,8007.0,535.91,536.08,535.0,535.51,8007.0
2020-05-28 12:40:00,536.24,537.21,536.19,537.21,3341.0,536.24,537.21,536.19,537.21,3341.0
2020-05-28 12:45:00,536.81,537.21,536.2,536.96,3223.0,536.81,537.21,536.2,536.96,3223.0
2020-05-28 12:50:00,536.79,537.89,536.79,537.89,14484.0,536.79,537.89,536.79,537.89,14484.0
2020-05-28 12:55:00,537.9,538.43,536.32,536.86,6698.0,537.9,538.43,536.32,536.86,6698.0
2020-05-28 13:00:00,537.04,537.29,536.54,536.9,5430.0,537.04,537.29,536.54,536.9,5430.0
2020-05-28 13:05:00,537.0,537.34,536.48,537.22,7419.0,537.0,537.34,536.48,537.22,7419.0
2020-05-28 13:10:00,537.81,538.39,537.75,538.27,4827.0,537.81,538.39,537.75,538.27,4827.0
2020-05-28 13:15:00,538.23,538.98,538.0,538.62,6016.0,538.23,538.98,538.0,538.62,6016.0
2020-05-28 13:20:00,538.33,538.8,538.13,538.24,3556.0,538.33,538.8,538.13,538.24,3556.0
2020-05-28 13:25:00,538.17,538.28,536.58,536.98,8198.0,538.17,538.28,536.58,536.98,8198.0
2020-05-28 13:30:00,537.17,538.2,536.98,537.82,2955.0,537.17,538.2,536.98,537.82,2955.0
2020-05-28 13:35:00,537.93,538.31,537.87,538.17,6106.0,537.93,538.31,537.87,538.17,6106.0
2020-05-28 13:40:00,538.12,538.12,537.5,538.1,3199.0,538.12,538.12,537.5,538.1,3199.0
2020-05-28 13:45:00,538.29,538.29,537.59,537.82,3432.0,538.29,538.29,537.59,537.82,3432.0
2020-05-28 13:50:00,537.87,537.87,536.81,537.33,5333.0,537.87,537.87,536.81,537.33,5333.0
2020-05-28 13:55:00,537.14,537.71,537.01,537.12,5500.0,537.14,537.71,537.01,537.12,5500.0
2020-05-28 14:00:00,537.19,537.93,537.0,537.42,2863.0,537.19,537.93,537.0,537.42,2863.0
2020-05-28 14:05:00,537.28,537.28,536.58,536.88,7653.0,537.28,537.28,536.58,536.88,7653.0
2020-05-28 14:10:00,536.84,537.35,536.72,536.89,9412.0,536.84,537.35,536.72,536.89,9412.0
2020-05-28 14:15:00,536.99,537.8,536.94,537.63,4007.0,536.99,537.8,536.94,537.63,4007.0
2020-05-28 14:20:00,537.86,538.44,537.55,537.77,5585.0,537.86,538.44,537.55,537.77,5585.0
2020-05-28 14:25:00,537.88,538.28,537.5,538.02,5846.0,537.88,538.28,537.5,538.02,5846.0
2020-05-28 14:30:00,538.57,538.57,537.87,538.48,3663.0,538.57,538.57,537.87,538.48,3663.0
2020-05-28 14:35:00,538.64,539.0,537.46,537.46,9606.0,538.64,539.0,537.46,537.46,9606.0
2020-05-28 14:40:00,537.45,537.45,536.47,537.01,10640.0,537.45,537.45,536.47,537.01,10640.0
2020-05-28 14:45:00,536.96,537.68,536.91,537.15,6979.0,536.96,537.68,536.91,537.15,6979.0
2020-05-28 14:50:00,537.26,538.23,537.18,538.0,7302.0,537.26,538.23,537.18,538.0,7302.0
2020-05-28 14:55:00,538.09,539.31,538.0,538.84,14706.0,538.09,539.31,538.0,538.84,14706.0
2020-05-28 15:00:00,538.97,539.86,538.96,539.53,11665.0,538.97,539.86,538.96,539.53,11665.0
2020-05-28 15:05:00,539.53,539.88,538.67,538.76,11680.0,539.53,539.88,538.67,538.76,11680.0
2020-05-28 15:10:00,538.61,539.64,538.61,539.64,10600.0,538.61,539.64,538.61,539.64,10600.0
2020-05-28 15:15:00,539.56,539.56,537.85,538.0,18631.0,539.56,539.56,537.85,538.0,18631.0
2020-05-28 15:20:00,538.25,538.75,537.84,538.17,22487.0,538.25,538.75,537.84,538.17,22487.0
2020-05-28 15:25:00,538.17,538.55,536.92,536.92,15210.0,538.17,538.55,536.92,536.92,15210.0
2020-05-28 15:30:00,536.83,537.21,536.23,536.63,13835.0,536.83,537.21,536.23,536.63,13835.0
2020-05-28 15:35:00,536.62,538.0,536.15,536.89,15319.0,536.62,538.0,536.15,536.89,15319.0
2020-05-28 15:40:00,537.1,537.23,536.35,537.02,8722.0,537.1,537.23,536.35,537.02,8722.0
2020-05-28 15:45:00,537.05,537.33,534.91,534.97,16862.0,537.05,537.33,534.91,534.97,16862.0
2020-05-28 15:50:00,535.2,535.2,532.7,532.97,38934.0,535.2,535.2,532.7,532.97,38934.0
2020-05-28 15:55:00,533.1,536.12,533.1,534.67,61525.0,533.1,536.12,533.1,534.67,61525.0
2020-05-29 09:30:00,535.5,539.43,533.2,539.0,30360.0,535.5,539.43,533.2,539.0,30360.0
2020-05-29 09:35:00,539.8,541.15,537.62,538.01,25472.0,539.8,541.15,537.62,538.01,25472.0
2020-05-29 09:40:00,537.65,541.43,537.5,540.77,8495.0,537.65,541.43,537.5,540.77,8495.0
2020-05-29 09:45:00,541.39,543.78,540.95,541.24,10400.0,541.39,543.78,540.95,541.24,10400.0
2020-05-29 09:50:00,541.72,544.87,541.72,542.29,16700.0,541.72,544.87,541.72,542.29,16700.0
2020-05-29 09:55:00,542.11,542.62,541.21,541.89,7804.0,542.11,542.62,541.21,541.89,7804.0
2020-05-29 10:00:00,541.39,541.9,539.77,540.92,18816.0,541.39,541.9,539.77,540.92,18816.0
2020-05-29 10:05:00,541.16,542.3,539.15,539.15,17082.0,541.16,542.3,539.15,539.15,17082.0
2020-05-29 10:10:00,539.42,540.23,535.87,537.22,14496.0,539.42,540.23,535.87,537.22,14496.0
2020-05-29 10:15:00,537.0,537.0,533.42,533.82,9276.0,537.0,537.0,533.42,533.82,9276.0
2020-05-29 10:20:00,533.94,534.0,531.08,532.76,7798.0,533.94,534.0,531.08,532.76,7798.0
2020-05-29 10:25:00,532.87,534.49,532.27,534.44,9872.0,532.87,534.49,532.27,534.44,9872.0
2020-05-29 10:30:00,534.53,536.43,534.46,535.2,9944.0,534.53,536.43,534.46,535.2,9944.0
2020-05-29 10:35:00,535.57,536.59,534.97,535.64,7507.0,535.57,536.59,534.97,535.64,7507.0
2020-05-29 10:40:00,535.62,535.97,534.66,535.66,6300.0,535.62,535.97,534.66,535.66,6300.0
2020-05-29 10:45:00,535.66,536.35,535.34,535.64,5300.0,535.66,536.35,535.34,535.64,5300.0
2020-05-29 10:50:00,535.9,536.06,535.35,536.06,8590.0,535.9,536.06,535.35,536.06,8590.0
2020-05-29 10:55:00,536.08,536.67,535.46,535.47,8868.0,536.08,536.67,535.46,535.47,8868.0
2020-05-29 11:00:00,535.64,535.81,534.01,534.74,16200.0,535.64,535.81,534.01,534.74,16200.0
2020-05-29 11:05:00,534.65,536.98,534.64,536.03,6475.0,534.65,536.98,534.64,536.03,6475.0
2020-05-29 11:10:00,536.14,537.1,536.01,536.5,5915.0,536.14,537.1,536.01,536.5,5915.0
2020-05-29 11:15:00,536.89,537.32,535.98,537.32,6611.0,536.89,537.32,535.98,537.32,6611.0
2020-05-29 11:20:00,537.33,538.56,537.2,538.14,4410.0,537.33,538.56,537.2,538.14,4410.0
2020-05-29 11:25:00,537.95,538.83,537.29,537.67,5381.0,537.95,538.83,537.29,537.67,5381.0
2020-05-29 11:30:00,537.76,538.28,536.45,537.51,3100.0,537.76,538.28,536.45,537.51,3100.0
2020-05-29 11:35:00,537.62,538.89,537.61,538.42,3800.0,537.62,538.89,537.61,538.42,3800.0
2020-05-29 11:40:00,538.45,538.66,537.8,538.1,4300.0,538.45,538.66,537.8,538.1,4300.0
2020-05-29 11:45:00,537.82,539.51,537.82,539.51,3300.0,537.82,539.51,537.82,539.51,3300.0
2020-05-29 11:50:00,539.34,540.12,539.27,539.57,4444.0,539.34,540.12,539.27,539.57,4444.0
2020-05-29 11:55:00,539.72,540.75,539.72,539.9,6265.0,539.72,540.75,539.72,539.9,6265.0
2020-05-29 12:00:00,540.1,540.33,539.48,539.8,4600.0,540.1,540.33,539.48,539.8,4600.0
2020-05-29 12:05:00,539.64,540.0,539.53,539.64,6450.0,539.64,540.0,539.53,539.64,6450.0
2020-05-29 12:10:00,539.77,539.85,539.1,539.13,3871.0,539.77,539.85,539.1,539.13,3871.0
2020-05-29 12:15:00,538.88,538.88,537.92,538.14,2241.0,538.88,538.88,537.92,538.14,2241.0
2020-05-29 12:20:00,537.84,538.37,537.78,537.86,2600.0,537.84,538.37,537.78,537.86,2600.0
2020-05-29 12:25:00,537.7,538.4,537.66,537.66,4769.0,537.7,538.4,537.66,537.66,4769.0
2020-05-29 12:30:00,537.65,537.65,536.62,537.11,2792.0,537.65,537.65,536.62,537.11,2792.0
2020-05-29 12:35:00,537.05,537.05,536.41,536.96,4503.0,537.05,537.05,536.41,536.96,4503.0
2020-05-29 12:40:00,536.69,536.71,536.14,536.14,7980.0,536.69,536.71,536.14,536.14,7980.0
2020-05-29 12:45:00,536.14,536.38,535.76,536.22,2551.0,536.14,536.38,535.76,536.22,2551.0
2020-05-29 12:50:00,536.03,536.03,534.0,534.98,7617.0,536.03,536.03,534.0,534.98,7617.0
2020-05-29 12:55:00,535.1,538.02,535.1,536.81,4803.0,535.1,538.02,535.1,536.81,4803.0
2020-05-29 13:00:00,536.88,536.93,536.15,536.66,4600.0,536.88,536.93,536.15,536.66,4600.0
2020-05-29 13:05:00,536.51,536.97,535.97,536.35,5828.0,536.51,536.97,535.97,536.35,5828.0
2020-05-29 13:10:00,536.4,537.17,536.17,536.75,1700.0,536.4,537.17,536.17,536.75,1700.0
2020-05-29 13:15:00,537.05,537.2,536.29,536.69,3308.0,537.05,537.2,536.29,536.69,3308.0
2020-05-29 13:20:00,536.56,536.89,536.38,536.45,2606.0,536.56,536.89,536.38,536.45,2606.0
2020-05-29 13:25:00,536.37,537.26,536.36,536.88,3048.0,536.37,537.26,536.36,536.88,3048.0
2020-05-29 13:30:00,536.95,537.15,536.22,536.51,3727.0,536.95,537.15,536.22,536.51,3727.0
2020-05-29 13:35:00,536.69,536.69,536.18,536.36,3117.0,536.69,536.69,536.18,536.36,3117.0
2020-05-29 13:40:00,536.52,536.86,536.23,536.33,5000.0,536.52,536.86,536.23,536.33,5000.0
2020-05-29 13:45:00,536.35,536.87,536.28,536.71,2400.0,536.35,536.87,536.28,536.71,2400.0
2020-05-29 13:50:00,536.54,536.54,535.32,535.41,2700.0,536.54,536.54,535.32,535.41,2700.0
2020-05-29 13:55:00,535.67,536.63,535.59,536.16,5600.0,535.67,536.63,535.59,536.16,5600.0
2020-05-29 14:00:00,536.07,536.77,535.92,536.38,3386.0,536.07,536.77,535.92,536.38,3386.0
2020-05-29 14:05:00,536.24,538.64,536.11,538.54,13574.0,536.24,538.64,536.11,538.54,13574.0
2020-05-29 14:10:00,538.55,538.81,537.89,537.98,6100.0,538.55,538.81,537.89,537.98,6100.0
2020-05-29 14:15:00,538.17,539.25,538.0,539.25,5600.0,538.17,539.25,538.0,539.25,5600.0
2020-05-29 14:20:00,539.47,539.83,539.08,539.43,4500.0,539.47,539.83,539.08,539.43,4500.0
2020-05-29 14:25:00,539.41,539.77,538.87,539.77,5748.0,539.41,539.77,538.87,539.77,5748.0
2020-05-29 14:30:00,539.28,539.48,538.52,538.52,3624.0,539.28,539.48,538.52,538.52,3624.0
2020-05-29 14:35:00,538.57,538.57,537.34,537.35,3425.0,538.57,538.57,537.34,537.35,3425.0
2020-05-29 14:40:00,537.36,537.59,536.45,536.57,5722.0,537.36,537.59,536.45,536.57,5722.0
2020-05-29 14:45:00,536.73,537.11,535.95,536.02,4804.0,536.73,537.11,535.95,536.02,4804.0
2020-05-29 14:50:00,535.75,535.75,533.65,535.24,8788.0,535.75,535.75,533.65,535.24,8788.0
2020-05-29 14:55:00,535.01,538.63,534.5,538.63,6902.0,535.01,538.63,534.5,538.63,6902.0
2020-05-29 15:00:00,538.91,540.21,538.45,539.96,12009.0,538.91,540.21,538.45,539.96,12009.0
2020-05-29 15:05:00,539.94,539.94,538.5,538.62,8147.0,539.94,539.94,538.5,538.62,8147.0
2020-05-29 15:10:00,538.33,539.38,538.18,538.32,6102.0,538.33,539.38,538.18,538.32,6102.0
2020-05-29 15:15:00,538.69,539.62,538.45,539.46,9876.0,538.69,539.62,538.45,539.46,9876.0
2020-05-29 15:20:00,539.42,540.5,539.42,540.35,10859.0,539.42,540.5,539.42,540.35,10859.0
2020-05-29 15:25:00,540.19,540.5,539.53,539.53,6500.0,540.19,540.5,539.53,539.53,6500.0
2020-05-29 15:30:00,539.74,541.1,539.22,540.71,10904.0,539.74,541.1,539.22,540.71,10904.0
2020-05-29 15:35:00,540.76,541.32,540.52,541.01,17772.0,540.76,541.32,540.52,541.01,17772.0
2020-05-29 15:40:00,541.04,541.9,540.81,540.95,30400.0,541.04,541.9,540.81,540.95,30400.0
2020-05-29 15:45:00,540.88,541.48,540.32,540.47,14158.0,540.88,541.48,540.32,540.47,14158.0
2020-05-29 15:50:00,540.64,543.23,540.62,542.81,50105.0,540.64,543.23,540.62,542.81,50105.0
2020-05-29 15:55:00,542.87,545.63,542.7,543.13,85570.0,542.87,545.63,542.7,543.13,85570.0
2020-06-01 09:30:00,545.04,548.04,544.46,545.66,16179.0,545.04,548.04,544.46,545.66,16179.0
2020-06-01 09:35:00,545.57,546.81,544.31,544.59,13423.0,545.57,546.81,544.31,544.59,13423.0
2020-06-01 09:40:00,544.55,546.4,544.25,544.33,16272.0,544.55,546.4,544.25,544.33,16272.0
2020-06-01 09:45:00,544.79,545.04,542.63,543.67,12151.0,544.79,545.04,542.63,543.67,12151.0
2020-06-01 09:50:00,543.11,543.84,542.46,542.46,4494.0,543.11,543.84,542.46,542.46,4494.0
2020-06-01 09:55:00,541.69,543.11,541.1,543.04,5214.0,541.69,543.11,541.1,543.04,5214.0
2020-06-01 10:00:00,542.77,543.43,541.36,541.44,4800.0,542.77,543.43,541.36,541.44,4800.0
2020-06-01 10:05:00,541.69,542.42,541.05,541.18,16060.0,541.69,542.42,541.05,541.18,16060.0
2020-06-01 10:10:00,541.27,541.27,540.02,540.73,5985.0,541.27,541.27,540.02,540.73,5985.0
2020-06-01 10:15:00,540.93,541.68,540.62,541.44,4017.0,540.93,541.68,540.62,541.44,4017.0
2020-06-01 10:20:00,541.34,542.56,541.24,542.18,8417.0,541.34,542.56,541.24,542.18,8417.0
2020-06-01 10:25:00,542.43,542.88,541.49,541.49,5750.0,542.43,542.88,541.49,541.49,5750.0
2020-06-01 10:30:00,541.75,543.2,541.53,543.15,3231.0,541.75,543.2,541.53,543.15,3231.0
2020-06-01 10:35:00,543.22,543.48,543.05,543.1,3100.0,543.22,543.48,543.05,543.1,3100.0
2020-06-01 10:40:00,543.72,544.23,542.96,543.5,2260.0,543.72,544.23,542.96,543.5,2260.0
2020-06-01 10:45:00,543.61,543.61,542.64,543.24,4317.0,543.61,543.61,542.64,543.24,4317.0
2020-06-01 10:50:00,543.39,545.18,543.39,544.65,4351.0,543.39,545.18,543.39,544.65,4351.0
2020-06-01 10:55:00,544.47,545.17,544.24,545.17,3300.0,544.47,545.17,544.24,545.17,3300.0
2020-06-01 11:00:00,545.4,545.64,543.15,543.83,6905.0,545.4,545.64,543.15,543.83,6905.0
2020-06-01 11:05:00,543.63,544.57,543.5,543.91,3820.0,543.63,544.57,543.5,543.91,3820.0
2020-06-01 11:10:00,543.75,544.31,543.53,544.31,2100.0,543.75,544.31,543.53,544.31,2100.0
2020-06-01 11:15:00,544.35,544.44,543.88,543.88,1900.0,544.35,544.44,543.88,543.88,1900.0
2020-06-01 11:20:00,543.76,544.86,543.71,544.21,4654.0,543.76,544.86,543.71,544.21,4654.0
2020-06-01 11:25:00,543.96,544.63,543.45,544.63,2500.0,543.96,544.63,543.45,544.63,2500.0
2020-06-01 11:30:00,544.59,545.74,544.29,545.74,4266.0,544.59,545.74,544.29,545.74,4266.0
2020-06-01 11:35:00,545.84,546.33,545.62,545.82,3821.0,545.84,546.33,545.62,545.82,3821.0
2020-06-01 11:40:00,545.75,546.05,545.34,545.7,3955.0,545.75,546.05,545.34,545.7,3955.0
2020-06-01 11:45:00,545.72,546.21,545.32,545.33,6248.0,545.72,546.21,545.32,545.33,6248.0
2020-06-01 11:50:00,545.33,545.69,544.9,545.69,28035.0,545.33,545.69,544.9,545.69,28035.0
2020-06-01 11:55:00,545.7,546.0,545.51,545.79,7046.0,545.7,546.0,545.51,545.79,7046.0
2020-06-01 12:00:00,545.75,545.82,545.19,545.49,5248.0,545.75,545.82,545.19,545.49,5248.0
2020-06-01 12:05:00,545.79,546.0,544.79,545.19,3000.0,545.79,546.0,544.79,545.19,3000.0
2020-06-01 12:10:00,545.33,545.6,543.84,544.69,13800.0,545.33,545.6,543.84,544.69,13800.0
2020-06-01 12:15:00,544.87,545.23,544.52,544.71,2112.0,544.87,545.23,544.52,544.71,2112.0
2020-06-01 12:20:00,544.81,544.84,544.3,544.57,3043.0,544.81,544.84,544.3,544.57,3043.0
2020-06-01 12:25:00,544.74,544.74,543.86,544.54,4704.0,544.74,544.74,543.86,544.54,4704.0
2020-06-01 12:30:00,544.27,544.54,544.12,544.37,2400.0,544.27,544.54,544.12,544.37,2400.0
2020-06-01 12:35:00,544.38,544.44,544.13,544.4,2884.0,544.38,544.44,544.13,544.4,2884.0
2020-06-01 12:40:00,544.44,544.54,543.93,544.39,3800.0,544.44,544.54,543.93,544.39,3800.0
2020-06-01 12:45:00,544.35,545.16,544.35,545.01,1038.0,544.35,545.16,544.35,545.01,1038.0
2020-06-01 12:50:00,545.31,545.86,545.31,545.76,2806.0,545.31,545.86,545.31,545.76,2806.0
2020-06-01 12:55:00,545.91,545.91,544.86,544.86,1900.0,545.91,545.91,544.86,544.86,1900.0
2020-06-01 13:00:00,544.93,545.28,544.54,545.14,5229.0,544.93,545.28,544.54,545.14,5229.0
2020-06-01 13:05:00,545.02,545.45,544.86,545.27,2009.0,545.02,545.45,544.86,545.27,2009.0
2020-06-01 13:10:00,545.29,545.29,544.4,545.15,6569.0,545.29,545.29,544.4,545.15,6569.0
2020-06-01 13:15:00,545.24,545.24,544.6,544.81,3025.0,545.24,545.24,544.6,544.81,3025.0
2020-06-01 13:20:00,544.99,544.99,544.5,544.84,1104.0,544.99,544.99,544.5,544.84,1104.0
2020-06-01 13:25:00,544.95,545.42,544.72,545.14,1500.0,544.95,545.42,544.72,545.14,1500.0
2020-06-01 13:30:00,545.21,545.34,544.91,545.02,2700.0,545.21,545.34,544.91,545.02,2700.0
2020-06-01 13:35:00,545.1,545.33,545.1,545.33,1000.0,545.1,545.33,545.1,545.33,1000.0
2020-06-01 13:40:00,545.21,545.71,545.1,545.71,2572.0,545.21,545.71,545.1,545.71,2572.0
2020-06-01 13:45:00,545.6,545.73,545.43,545.62,2000.0,545.6,545.73,545.43,545.62,2000.0
2020-06-01 13:50:00,545.61,545.61,545.07,545.26,2303.0,545.61,545.61,545.07,545.26,2303.0
2020-06-01 13:55:00,545.21,545.62,544.92,545.62,2044.0,545.21,545.62,544.92,545.62,2044.0
2020-06-01 14:00:00,545.61,545.9,545.41,545.9,3806.0,545.61,545.9,545.41,545.9,3806.0
2020-06-01 14:05:00,545.78,545.99,545.6,545.6,3502.0,545.78,545.99,545.6,545.6,3502.0
2020-06-01 14:10:00,545.57,546.0,545.57,545.64,2532.0,545.57,546.0,545.57,545.64,2532.0
2020-06-01 14:15:00,545.62,545.81,545.4,545.53,4083.0,545.62,545.81,545.4,545.53,4083.0
2020-06-01 14:20:00,545.58,545.72,545.4,545.72,2885.0,545.58,545.72,545.4,545.72,2885.0
2020-06-01 14:25:00,545.73,545.77,545.54,545.73,2350.0,545.73,545.77,545.54,545.73,2350.0
2020-06-01 14:30:00,545.84,546.08,545.68,545.83,5900.0,545.84,546.08,545.68,545.83,5900.0
2020-06-01 14:35:00,545.83,545.94,545.61,545.8,3934.0,545.83,545.94,545.61,545.8,3934.0
2020-06-01 14:40:00,545.81,546.0,545.65,545.99,4220.0,545.81,546.0,545.65,545.99,4220.0
2020-06-01 14:45:00,545.99,545.99,545.45,545.75,2982.0,545.99,545.99,545.45,545.75,2982.0
2020-06-01 14:50:00,545.66,546.17,545.48,545.8,7064.0,545.66,546.17,545.48,545.8,7064.0
2020-06-01 14:55:00,545.79,545.95,545.57,545.66,3280.0,545.79,545.95,545.57,545.66,3280.0
2020-06-01 15:00:00,545.72,545.9,544.94,545.07,2803.0,545.72,545.9,544.94,545.07,2803.0
2020-06-01 15:05:00,545.06,545.06,544.15,544.43,3113.0,545.06,545.06,544.15,544.43,3113.0
2020-06-01 15:10:00,544.32,544.44,543.56,543.56,2526.0,544.32,544.44,543.56,543.56,2526.0
2020-06-01 15:15:00,543.45,543.45,542.94,542.94,5454.0,543.45,543.45,542.94,542.94,5454.0
2020-06-01 15:20:00,542.89,543.52,542.6,543.3,6554.0,542.89,543.52,542.6,543.3,6554.0
2020-06-01 15:25:00,543.36,543.56,542.87,543.19,10103.0,543.36,543.56,542.87,543.19,10103.0
2020-06-01 15:30:00,543.14,543.25,542.34,542.34,8281.0,543.14,543.25,542.34,542.34,8281.0
2020-06-01 15:35:00,542.37,542.77,542.19,542.77,4443.0,542.37,542.77,542.19,542.77,4443.0
2020-06-01 15:40:00,542.77,542.77,542.19,542.4,9436.0,542.77,542.77,542.19,542.4,9436.0
2020-06-01 15:45:00,542.29,542.65,542.0,542.2,9238.0,542.29,542.65,542.0,542.2,9238.0
2020-06-01 15:50:00,542.13,542.21,540.55,540.55,23120.0,542.13,542.21,540.55,540.55,23120.0
2020-06-01 15:55:00,540.88,542.21,540.74,541.3,28967.0,540.88,542.21,540.74,541.3,28967.0
2020-06-02 09:30:00,541.69,543.3,540.86,542.56,12366.0,541.69,543.3,540.86,542.56,12366.0
2020-06-02 09:35:00,542.93,542.93,541.11,541.76,6578.0,542.93,542.93,541.11,541.76,6578.0
2020-06-02 09:40:00,541.29,542.59,540.82,542.58,2800.0,541.29,542.59,540.82,542.58,2800.0
2020-06-02 09:45:00,542.56,544.53,542.5,544.53,10200.0,542.56,544.53,542.5,544.53,10200.0
2020-06-02 09:50:00,545.25,545.58,545.08,545.35,3024.0,545.25,545.58,545.08,545.35,3024.0
2020-06-02 09:55:00,545.28,546.56,544.89,546.56,2600.0,545.28,546.56,544.89,546.56,2600.0
2020-06-02 10:00:00,546.56,546.7,545.78,546.3,7247.0,546.56,546.7,545.78,546.3,7247.0
2020-06-02 10:05:00,546.29,548.7,545.83,547.72,11032.0,546.29,548.7,545.83,547.72,11032.0
2020-06-02 10:10:00,547.48,547.8,546.3,546.58,8196.0,547.48,547.8,546.3,546.58,8196.0
2020-06-02 10:15:00,546.49,547.62,546.49,547.39,4894.0,546.49,547.62,546.49,547.39,4894.0
2020-06-02 10:20:00,547.47,547.8,546.72,547.68,8100.0,547.47,547.8,546.72,547.68,8100.0
2020-06-02 10:25:00,547.48,547.82,547.27,547.82,2739.0,547.48,547.82,547.27,547.82,2739.0
2020-06-02 10:30:00,547.94,548.39,547.92,548.1,4700.0,547.94,548.39,547.92,548.1,4700.0
2020-06-02 10:35:00,548.32,548.36,547.98,548.34,6126.0,548.32,548.36,547.98,548.34,6126.0
2020-06-02 10:40:00,548.14,548.14,546.62,546.66,5200.0,548.14,548.14,546.62,546.66,5200.0
2020-06-02 10:45:00,546.2,547.43,546.01,546.84,20649.0,546.2,547.43,546.01,546.84,20649.0
2020-06-02 10:50:00,546.69,547.6,546.13,547.6,10854.0,546.69,547.6,546.13,547.6,10854.0
2020-06-02 10:55:00,547.31,547.69,547.08,547.21,6295.0,547.31,547.69,547.08,547.21,6295.0
2020-06-02 11:00:00,547.08,547.4,546.03,547.4,10413.0,547.08,547.4,546.03,547.4,10413.0
2020-06-02 11:05:00,547.1,547.21,544.44,544.58,6133.0,547.1,547.21,544.44,544.58,6133.0
2020-06-02 11:10:00,544.58,544.77,543.51,543.6,3635.0,544.58,544.77,543.51,543.6,3635.0
2020-06-02 11:15:00,543.23,544.09,543.18,543.48,2881.0,543.23,544.09,543.18,543.48,2881.0
2020-06-02 11:20:00,543.59,544.4,543.59,544.34,2045.0,543.59,544.4,543.59,544.34,2045.0
2020-06-02 11:25:00,544.89,545.47,544.89,545.22,3200.0,544.89,545.47,544.89,545.22,3200.0
2020-06-02 11:30:00,545.22,546.59,544.92,546.59,3730.0,545.22,546.59,544.92,546.59,3730.0
2020-06-02 11:35:00,546.84,547.43,545.86,546.65,8366.0,546.84,547.43,545.86,546.65,8366.0
2020-06-02 11:40:00,546.99,549.0,546.99,547.26,31106.0,546.99,549.0,546.99,547.26,31106.0
2020-06-02 11:45:00,547.44,548.77,547.44,548.05,9395.0,547.44,548.77,547.44,548.05,9395.0
2020-06-02 11:50:00,547.4,547.44,546.67,546.9,15000.0,547.4,547.44,546.67,546.9,15000.0
2020-06-02 11:55:00,546.8,547.02,545.22,545.23,21005.0,546.8,547.02,545.22,545.23,21005.0
2020-06-02 12:00:00,545.16,545.95,545.13,545.26,4364.0,545.16,545.95,545.13,545.26,4364.0
2020-06-02 12:05:00,545.64,546.21,545.35,545.66,5825.0,545.64,546.21,545.35,545.66,5825.0
2020-06-02 12:10:00,545.72,545.99,545.59,545.85,3467.0,545.72,545.99,545.59,545.85,3467.0
2020-06-02 12:15:00,545.88,546.15,545.66,545.66,3971.0,545.88,546.15,545.66,545.66,3971.0
2020-06-02 12:20:00,545.76,546.72,545.74,546.18,6111.0,545.76,546.72,545.74,546.18,6111.0
2020-06-02 12:25:00,546.18,546.29,545.67,545.67,2700.0,546.18,546.29,545.67,545.67,2700.0
2020-06-02 12:30:00,545.67,546.07,545.62,545.62,1600.0,545.67,546.07,545.62,545.62,1600.0
2020-06-02 12:35:00,545.63,545.78,545.38,545.6,3031.0,545.63,545.78,545.38,545.6,3031.0
2020-06-02 12:40:00,545.58,546.0,545.51,545.64,1100.0,545.58,546.0,545.51,545.64,1100.0
2020-06-02 12:45:00,545.55,545.86,545.55,545.86,6500.0,545.55,545.86,545.55,545.86,6500.0
2020-06-02 12:50:00,546.5,546.6,546.5,546.6,1200.0,546.5,546.6,546.5,546.6,1200.0
2020-06-02 12:55:00,546.59,546.75,545.57,545.6,3100.0,546.59,546.75,545.57,545.6,3100.0
2020-06-02 13:00:00,545.79,545.79,545.49,545.71,2062.0,545.79,545.79,545.49,545.71,2062.0
2020-06-02 13:05:00,545.76,545.81,545.45,545.61,8802.0,545.76,545.81,545.45,545.61,8802.0
2020-06-02 13:10:00,545.6,545.81,545.49,545.5,1500.0,545.6,545.81,545.49,545.5,1500.0
2020-06-02 13:15:00,545.49,545.63,545.29,545.38,5600.0,545.49,545.63,545.29,545.38,5600.0
2020-06-02 13:20:00,545.26,545.75,545.2,545.65,5700.0,545.26,545.75,545.2,545.65,5700.0
2020-06-02 13:25:00,545.48,545.75,545.43,545.51,2700.0,545.48,545.75,545.43,545.51,2700.0
2020-06-02 13:30:00,545.42,545.99,545.2,545.89,7013.0,545.42,545.99,545.2,545.89,7013.0
2020-06-02 13:35:00,545.93,546.22,545.51,545.99,4228.0,545.93,546.22,545.51,545.99,4228.0
2020-06-02 13:40:00,545.82,545.82,545.22,545.45,12379.0,545.82,545.82,545.22,545.45,12379.0
2020-06-02 13:45:00,545.56,545.8,545.34,545.8,2998.0,545.56,545.8,545.34,545.8,2998.0
2020-06-02 13:50:00,545.75,545.88,545.45,545.5,3700.0,545.75,545.88,545.45,545.5,3700.0
2020-06-02 13:55:00,545.45,545.45,544.88,544.97,7600.0,545.45,545.45,544.88,544.97,7600.0
2020-06-02 14:00:00,544.97,545.05,544.39,544.7,3987.0,544.97,545.05,544.39,544.7,3987.0
2020-06-02 14:05:00,544.5,544.57,543.88,544.03,1300.0,544.5,544.57,543.88,544.03,1300.0
2020-06-02 14:10:00,544.02,544.26,543.87,543.9,2700.0,544.02,544.26,543.87,543.9,2700.0
2020-06-02 14:15:00,543.9,545.01,543.9,544.58,7001.0,543.9,545.01,543.9,544.58,7001.0
2020-06-02 14:20:00,544.61,545.51,544.61,545.51,5585.0,544.61,545.51,544.61,545.51,5585.0
2020-06-02 14:25:00,545.52,545.52,544.96,544.97,4428.0,545.52,545.52,544.96,544.97,4428.0
2020-06-02 14:30:00,545.0,545.06,544.64,544.64,11432.0,545.0,545.06,544.64,544.64,11432.0
2020-06-02 14:35:00,544.67,545.0,544.44,544.48,7160.0,544.67,545.0,544.44,544.48,7160.0
2020-06-02 14:40:00,544.6,544.84,544.57,544.82,2101.0,544.6,544.84,544.57,544.82,2101.0
2020-06-02 14:45:00,544.74,545.07,544.71,545.07,2100.0,544.74,545.07,544.71,545.07,2100.0
2020-06-02 14:50:00,545.07,545.24,544.83,545.06,4900.0,545.07,545.24,544.83,545.06,4900.0
2020-06-02 14:55:00,544.99,545.07,544.27,544.27,3460.0,544.99,545.07,544.27,544.27,3460.0
2020-06-02 15:00:00,544.45,544.65,544.01,544.55,24231.0,544.45,544.65,544.01,544.55,24231.0
2020-06-02 15:05:00,544.64,545.04,544.04,544.15,7800.0,544.64,545.04,544.04,544.15,7800.0
2020-06-02 15:10:00,544.08,544.37,543.73,544.33,4216.0,544.08,544.37,543.73,544.33,4216.0
2020-06-02 15:15:00,544.49,545.14,544.26,545.06,6594.0,544.49,545.14,544.26,545.06,6594.0
2020-06-02 15:20:00,545.14,545.15,544.09,544.29,5803.0,545.14,545.15,544.09,544.29,5803.0
2020-06-02 15:25:00,544.21,544.59,544.05,544.38,3808.0,544.21,544.59,544.05,544.38,3808.0
2020-06-02 15:30:00,544.58,544.61,544.02,544.36,4816.0,544.58,544.61,544.02,544.36,4816.0
2020-06-02 15:35:00,544.43,544.72,544.24,544.24,6800.0,544.43,544.72,544.24,544.24,6800.0
2020-06-02 15:40:00,544.47,544.8,544.22,544.24,7811.0,544.47,544.8,544.22,544.24,7811.0
2020-06-02 15:45:00,544.35,544.9,543.86,544.24,12875.0,544.35,544.9,543.86,544.24,12875.0
2020-06-02 15:50:00,544.93,545.96,544.06,544.19,24010.0,544.93,545.96,544.06,544.19,24010.0
2020-06-02 15:55:00,544.28,545.2,543.82,545.2,33833.0,544.28,545.2,543.82,545.2,33833.0
2020-06-03 09:30:00,545.47,547.23,544.18,544.18,9984.0,545.47,547.23,544.18,544.18,9984.0
2020-06-03 09:35:00,544.24,545.1,543.69,544.11,3400.0,544.24,545.1,543.69,544.11,3400.0
2020-06-03 09:40:00,544.15,546.5,544.13,545.96,7600.0,544.15,546.5,544.13,545.96,7600.0
2020-06-03 09:45:00,546.22,547.95,546.15,547.07,12353.0,546.22,547.95,546.15,547.07,12353.0
2020-06-03 09:50:00,547.43,547.63,545.49,546.02,2717.0,547.43,547.63,545.49,546.02,2717.0
2020-06-03 09:55:00,546.02,546.13,545.18,545.84,2100.0,546.02,546.13,545.18,545.84,2100.0
2020-06-03 10:00:00,545.9,546.23,544.67,544.68,4600.0,545.9,546.23,544.67,544.68,4600.0
2020-06-03 10:05:00,544.62,544.97,544.18,544.42,2553.0,544.62,544.97,544.18,544.42,2553.0
2020-06-03 10:10:00,544.15,544.99,542.5,542.74,6174.0,544.15,544.99,542.5,542.74,6174.0
2020-06-03 10:15:00,543.24,544.0,542.26,543.43,19761.0,543.24,544.0,542.26,543.43,19761.0
2020-06-03 10:20:00,543.38,543.78,542.76,543.06,27852.0,543.38,543.78,542.76,543.06,27852.0
2020-06-03 10:25:00,543.04,543.77,542.76,542.84,9077.0,543.04,543.77,542.76,542.84,9077.0
2020-06-03 10:30:00,542.72,543.9,542.72,542.92,5400.0,542.72,543.9,542.72,542.92,5400.0
2020-06-03 10:35:00,543.06,543.61,542.87,543.04,7138.0,543.06,543.61,542.87,543.04,7138.0
2020-06-03 10:40:00,542.99,543.39,542.88,543.35,4400.0,542.99,543.39,542.88,543.35,4400.0
2020-06-03 10:45:00,543.36,543.92,543.18,543.9,3876.0,543.36,543.92,543.18,543.9,3876.0
2020-06-03 10:50:00,543.97,544.07,543.5,543.77,4032.0,543.97,544.07,543.5,543.77,4032.0
2020-06-03 10:55:00,543.88,544.16,543.69,544.13,3194.0,543.88,544.16,543.69,544.13,3194.0
2020-06-03 11:00:00,543.88,544.0,543.54,543.54,3022.0,543.88,544.0,543.54,543.54,3022.0
2020-06-03 11:05:00,543.7,544.89,543.7,544.73,8275.0,543.7,544.89,543.7,544.73,8275.0
2020-06-03 11:10:00,544.64,545.95,544.45,545.93,5000.0,544.64,545.95,544.45,545.93,5000.0
2020-06-03 11:15:00,546.12,546.14,545.62,545.62,2910.0,546.12,546.14,545.62,545.62,2910.0
2020-06-03 11:20:00,545.83,546.0,544.82,545.17,4127.0,545.83,546.0,544.82,545.17,4127.0
2020-06-03 11:25:00,545.17,545.88,545.17,545.88,1800.0,545.17,545.88,545.17,545.88,1800.0
2020-06-03 11:30:00,545.56,546.15,545.23,546.15,1700.0,545.56,546.15,545.23,546.15,1700.0
2020-06-03 11:35:00,546.36,546.47,545.87,546.19,2900.0,546.36,546.47,545.87,546.19,2900.0
2020-06-03 11:40:00,546.19,546.19,545.74,546.0,3897.0,546.19,546.19,545.74,546.0,3897.0
2020-06-03 11:45:00,546.27,546.71,546.15,546.71,2550.0,546.27,546.71,546.15,546.71,2550.0
2020-06-03 11:50:00,546.97,547.36,546.69,547.36,2714.0,546.97,547.36,546.69,547.36,2714.0
2020-06-03 11:55:00,547.21,547.63,547.21,547.43,2200.0,547.21,547.63,547.21,547.43,2200.0
2020-06-03 12:00:00,547.47,547.73,547.01,547.5,4393.0,547.47,547.73,547.01,547.5,4393.0
2020-06-03 12:05:00,547.77,547.85,546.97,546.98,2893.0,547.77,547.85,546.97,546.98,2893.0
2020-06-03 12:10:00,546.99,547.35,546.63,547.35,2500.0,546.99,547.35,546.63,547.35,2500.0
2020-06-03 12:15:00,547.59,547.59,545.33,545.78,6253.0,547.59,547.59,545.33,545.78,6253.0
2020-06-03 12:20:00,546.04,546.04,545.63,545.88,2193.0,546.04,546.04,545.63,545.88,2193.0
2020-06-03 12:25:00,545.86,546.43,545.81,545.99,2950.0,545.86,546.43,545.81,545.99,2950.0
2020-06-03 12:30:00,546.16,546.59,546.16,546.59,494.0,546.16,546.59,546.16,546.59,494.0
2020-06-03 12:35:00,546.78,547.06,546.6,547.06,2100.0,546.78,547.06,546.6,547.06,2100.0
2020-06-03 12:40:00,547.34,548.09,547.06,548.0,3519.0,547.34,548.09,547.06,548.0,3519.0
2020-06-03 12:45:00,547.92,547.92,547.12,547.55,2500.0,547.92,547.92,547.12,547.55,2500.0
2020-06-03 12:50:00,547.42,547.63,547.41,547.63,900.0,547.42,547.63,547.41,547.63,900.0
2020-06-03 12:55:00,547.63,547.69,546.83,546.88,1500.0,547.63,547.69,546.83,546.88,1500.0
2020-06-03 13:00:00,546.99,547.66,546.73,547.66,3300.0,546.99,547.66,546.73,547.66,3300.0
2020-06-03 13:05:00,547.58,547.58,546.92,547.1,2012.0,547.58,547.58,546.92,547.1,2012.0
2020-06-03 13:10:00,546.99,546.99,546.25,546.27,1316.0,546.99,546.99,546.25,546.27,1316.0
2020-06-03 13:15:00,546.29,546.46,546.01,546.46,2641.0,546.29,546.46,546.01,546.46,2641.0
2020-06-03 13:20:00,546.57,546.71,546.38,546.67,1500.0,546.57,546.71,546.38,546.67,1500.0
2020-06-03 13:25:00,546.67,548.14,546.64,547.99,6800.0,546.67,548.14,546.64,547.99,6800.0
2020-06-03 13:30:00,548.12,548.27,547.33,547.33,2397.0,548.12,548.27,547.33,547.33,2397.0
2020-06-03 13:35:00,547.76,547.76,547.05,547.11,4447.0,547.76,547.76,547.05,547.11,4447.0
2020-06-03 13:40:00,547.14,547.33,546.91,547.24,2800.0,547.14,547.33,546.91,547.24,2800.0
2020-06-03 13:45:00,546.99,547.13,546.92,546.92,1500.0,546.99,547.13,546.92,546.92,1500.0
2020-06-03 13:50:00,546.77,547.36,546.46,547.23,1700.0,546.77,547.36,546.46,547.23,1700.0
2020-06-03 13:55:00,547.17,547.47,546.56,547.36,2524.0,547.17,547.47,546.56,547.36,2524.0
2020-06-03 14:00:00,547.25,547.64,546.89,547.26,2500.0,547.25,547.64,546.89,547.26,2500.0
2020-06-03 14:05:00,547.31,547.4,547.24,547.28,1600.0,547.31,547.4,547.24,547.28,1600.0
2020-06-03 14:10:00,547.32,547.88,547.32,547.67,2406.0,547.32,547.88,547.32,547.67,2406.0
2020-06-03 14:15:00,547.73,548.04,547.73,548.04,1041.0,547.73,548.04,547.73,548.04,1041.0
2020-06-03 14:20:00,547.94,547.96,547.74,547.74,2143.0,547.94,547.96,547.74,547.74,2143.0
2020-06-03 14:25:00,547.88,547.89,547.14,547.14,2250.0,547.88,547.89,547.14,547.14,2250.0
2020-06-03 14:30:00,547.31,547.54,546.97,547.53,4069.0,547.31,547.54,546.97,547.53,4069.0
2020-06-03 14:35:00,547.51,547.74,547.51,547.68,1503.0,547.51,547.74,547.51,547.68,1503.0
2020-06-03 14:40:00,547.81,547.81,547.45,547.76,2097.0,547.81,547.81,547.45,547.76,2097.0
2020-06-03 14:45:00,547.91,548.17,547.77,548.0,1800.0,547.91,548.17,547.77,548.0,1800.0
2020-06-03 14:50:00,548.27,548.56,548.21,548.46,2600.0,548.27,548.56,548.21,548.46,2600.0
2020-06-03 14:55:00,548.46,548.81,548.26,548.61,3685.0,548.46,548.81,548.26,548.61,3685.0
2020-06-03 15:00:00,548.35,548.38,547.39,547.58,2300.0,548.35,548.38,547.39,547.58,2300.0
2020-06-03 15:05:00,547.32,547.62,546.18,546.39,4700.0,547.32,547.62,546.18,546.39,4700.0
2020-06-03 15:10:00,546.47,546.69,546.15,546.66,5282.0,546.47,546.69,546.15,546.66,5282.0
2020-06-03 15:15:00,546.66,546.83,546.06,546.63,5999.0,546.66,546.83,546.06,546.63,5999.0
2020-06-03 15:20:00,546.75,547.28,546.45,547.28,8301.0,546.75,547.28,546.45,547.28,8301.0
2020-06-03 15:25:00,547.17,547.33,547.0,547.06,2407.0,547.17,547.33,547.0,547.06,2407.0
2020-06-03 15:30:00,547.11,547.19,546.65,546.77,7819.0,547.11,547.19,546.65,546.77,7819.0
2020-06-03 15:35:00,546.78,548.05,546.74,547.5,6800.0,546.78,548.05,546.74,547.5,6800.0
2020-06-03 15:40:00,547.45,548.26,547.34,548.07,6191.0,547.45,548.26,547.34,548.07,6191.0
2020-06-03 15:45:00,548.08,548.16,547.45,547.91,9738.0,548.08,548.16,547.45,547.91,9738.0
2020-06-03 15:50:00,547.99,548.23,546.54,546.96,18391.0,547.99,548.23,546.54,546.96,18391.0
2020-06-03 15:55:00,547.77,547.77,546.66,547.23,21967.0,547.77,547.77,546.66,547.23,21967.0
2020-06-04 09:30:00,544.47,546.45,544.27,544.78,8866.0,544.47,546.45,544.27,544.78,8866.0
2020-06-04 09:35:00,544.23,545.33,543.67,544.23,2700.0,544.23,545.33,543.67,544.23,2700.0
2020-06-04 09:40:00,545.05,546.49,544.68,546.43,2500.0,545.05,546.49,544.68,546.43,2500.0
2020-06-04 09:45:00,546.43,547.63,545.97,547.57,2800.0,546.43,547.63,545.97,547.57,2800.0
2020-06-04 09:50:00,547.58,548.86,545.55,545.81,9407.0,547.58,548.86,545.55,545.81,9407.0
2020-06-04 09:55:00,545.81,546.71,544.99,545.08,14416.0,545.81,546.71,544.99,545.08,14416.0
2020-06-04 10:00:00,544.96,545.4,544.4,545.25,6000.0,544.96,545.4,544.4,545.25,6000.0
2020-06-04 10:05:00,545.0,545.88,544.73,545.15,9824.0,545.0,545.88,544.73,545.15,9824.0
2020-06-04 10:10:00,545.13,545.36,543.99,544.58,3820.0,545.13,545.36,543.99,544.58,3820.0
2020-06-04 10:15:00,544.75,546.48,544.61,546.43,6322.0,544.75,546.48,544.61,546.43,6322.0
2020-06-04 10:20:00,546.73,548.91,546.38,547.07,7409.0,546.73,548.91,546.38,547.07,7409.0
2020-06-04 10:25:00,546.94,548.5,546.74,548.23,13687.0,546.94,548.5,546.74,548.23,13687.0
2020-06-04 10:30:00,548.31,548.41,546.82,546.82,6564.0,548.31,548.41,546.82,546.82,6564.0
2020-06-04 10:35:00,546.62,546.67,545.01,545.22,4159.0,546.62,546.67,545.01,545.22,4159.0
2020-06-04 10:40:00,545.92,546.16,545.34,545.34,6289.0,545.92,546.16,545.34,545.34,6289.0
2020-06-04 10:45:00,545.32,545.84,545.14,545.84,2140.0,545.32,545.84,545.14,545.84,2140.0
2020-06-04 10:50:00,546.12,546.88,546.12,546.88,2465.0,546.12,546.88,546.12,546.88,2465.0
2020-06-04 10:55:00,546.72,546.73,546.0,546.0,3348.0,546.72,546.73,546.0,546.0,3348.0
2020-06-04 11:00:00,546.08,546.08,544.97,544.97,3495.0,546.08,546.08,544.97,544.97,3495.0
2020-06-04 11:05:00,544.98,545.21,543.9,544.18,3200.0,544.98,545.21,543.9,544.18,3200.0
2020-06-04 11:10:00,544.01,544.03,542.93,543.62,12600.0,544.01,544.03,542.93,543.62,12600.0
2020-06-04 11:15:00,543.49,543.49,542.27,542.27,5900.0,543.49,543.49,542.27,542.27,5900.0
2020-06-04 11:20:00,542.26,542.9,541.93,542.31,3700.0,542.26,542.9,541.93,542.31,3700.0
2020-06-04 11:25:00,541.99,542.11,541.28,541.45,3140.0,541.99,542.11,541.28,541.45,3140.0
2020-06-04 11:30:00,541.58,541.82,540.23,540.76,12451.0,541.58,541.82,540.23,540.76,12451.0
2020-06-04 11:35:00,540.73,541.79,540.7,541.4,6400.0,540.73,541.79,540.7,541.4,6400.0
2020-06-04 11:40:00,541.53,541.59,540.98,541.28,2564.0,541.53,541.59,540.98,541.28,2564.0
2020-06-04 11:45:00,541.26,541.87,541.21,541.81,5721.0,541.26,541.87,541.21,541.81,5721.0
2020-06-04 11:50:00,541.61,542.42,541.61,542.27,3800.0,541.61,542.42,541.61,542.27,3800.0
2020-06-04 11:55:00,542.0,542.01,539.57,539.57,3100.0,542.0,542.01,539.57,539.57,3100.0
2020-06-04 12:00:00,539.62,539.65,538.94,539.37,3978.0,539.62,539.65,538.94,539.37,3978.0
2020-06-04 12:05:00,539.37,539.77,539.22,539.62,3200.0,539.37,539.77,539.22,539.62,3200.0
2020-06-04 12:10:00,539.65,540.14,539.19,539.78,3499.0,539.65,540.14,539.19,539.78,3499.0
2020-06-04 12:15:00,539.81,540.62,539.48,540.62,3700.0,539.81,540.62,539.48,540.62,3700.0
2020-06-04 12:20:00,540.48,541.26,540.48,541.03,4300.0,540.48,541.26,540.48,541.03,4300.0
2020-06-04 12:25:00,541.03,541.63,540.8,541.54,12185.0,541.03,541.63,540.8,541.54,12185.0
2020-06-04 12:30:00,541.54,541.61,540.93,541.38,8159.0,541.54,541.61,540.93,541.38,8159.0
2020-06-04 12:35:00,541.31,541.31,540.66,540.68,2200.0,541.31,541.31,540.66,540.68,2200.0
2020-06-04 12:40:00,540.62,540.89,540.52,540.63,3405.0,540.62,540.89,540.52,540.63,3405.0
2020-06-04 12:45:00,540.73,541.12,540.62,540.96,3400.0,540.73,541.12,540.62,540.96,3400.0
2020-06-04 12:50:00,540.96,541.09,540.72,541.04,1600.0,540.96,541.09,540.72,541.04,1600.0
2020-06-04 12:55:00,541.15,541.3,540.15,540.15,4508.0,541.15,541.3,540.15,540.15,4508.0
2020-06-04 13:00:00,539.99,540.71,539.99,540.12,4017.0,539.99,540.71,539.99,540.12,4017.0
2020-06-04 13:05:00,539.9,540.47,539.9,540.33,1900.0,539.9,540.47,539.9,540.33,1900.0
2020-06-04 13:10:00,540.18,540.27,539.58,539.89,3723.0,540.18,540.27,539.58,539.89,3723.0
2020-06-04 13:15:00,540.2,540.2,539.83,539.88,1500.0,540.2,540.2,539.83,539.88,1500.0
2020-06-04 13:20:00,539.58,539.87,539.43,539.43,3639.0,539.58,539.87,539.43,539.43,3639.0
2020-06-04 13:25:00,539.5,540.12,539.44,540.11,3384.0,539.5,540.12,539.44,540.11,3384.0
2020-06-04 13:30:00,540.11,540.6,540.04,540.14,3932.0,540.11,540.6,540.04,540.14,3932.0
2020-06-04 13:35:00,540.32,540.56,540.15,540.43,6429.0,540.32,540.56,540.15,540.43,6429.0
2020-06-04 13:40:00,540.37,540.89,540.3,540.72,2950.0,540.37,540.89,540.3,540.72,2950.0
2020-06-04 13:45:00,540.89,540.94,540.3,540.66,3613.0,540.89,540.94,540.3,540.66,3613.0
2020-06-04 13:50:00,540.62,540.77,540.3,540.4,2687.0,540.62,540.77,540.3,540.4,2687.0
2020-06-04 13:55:00,540.15,540.31,539.77,539.8,2785.0,540.15,540.31,539.77,539.8,2785.0
2020-06-04 14:00:00,540.0,540.08,539.5,539.59,2268.0,540.0,540.08,539.5,539.59,2268.0
2020-06-04 14:05:00,539.58,539.79,538.86,538.89,5670.0,539.58,539.79,538.86,538.89,5670.0
2020-06-04 14:10:00,538.73,538.94,538.42,538.69,3245.0,538.73,538.94,538.42,538.69,3245.0
2020-06-04 14:15:00,538.69,538.91,538.26,538.59,4944.0,538.69,538.91,538.26,538.59,4944.0
2020-06-04 14:20:00,538.49,539.01,538.0,538.02,8192.0,538.49,539.01,538.0,538.02,8192.0
2020-06-04 14:25:00,538.09,538.12,536.74,536.74,3017.0,538.09,538.12,536.74,536.74,3017.0
2020-06-04 14:30:00,536.99,537.5,536.17,536.59,5788.0,536.99,537.5,536.17,536.59,5788.0
2020-06-04 14:35:00,536.57,536.72,536.16,536.54,3125.0,536.57,536.72,536.16,536.54,3125.0
2020-06-04 14:40:00,536.78,536.8,536.23,536.31,2313.0,536.78,536.8,536.23,536.31,2313.0
2020-06-04 14:45:00,536.31,536.71,536.15,536.71,1900.0,536.31,536.71,536.15,536.71,1900.0
2020-06-04 14:50:00,536.55,536.96,536.29,536.94,2350.0,536.55,536.96,536.29,536.94,2350.0
2020-06-04 14:55:00,536.85,536.85,535.92,536.21,4125.0,536.85,536.85,535.92,536.21,4125.0
2020-06-04 15:00:00,536.2,536.59,535.94,536.05,4043.0,536.2,536.59,535.94,536.05,4043.0
2020-06-04 15:05:00,535.74,535.98,534.93,535.08,6050.0,535.74,535.98,534.93,535.08,6050.0
2020-06-04 15:10:00,535.27,535.58,535.19,535.51,3900.0,535.27,535.58,535.19,535.51,3900.0
2020-06-04 15:15:00,535.5,535.73,534.66,535.73,5866.0,535.5,535.73,534.66,535.73,5866.0
2020-06-04 15:20:00,535.67,535.87,535.56,535.73,4200.0,535.67,535.87,535.56,535.73,4200.0
2020-06-04 15:25:00,535.62,536.54,535.46,536.36,6637.0,535.62,536.54,535.46,536.36,6637.0
2020-06-04 15:30:00,536.26,537.67,535.8,537.67,7788.0,536.26,537.67,535.8,537.67,7788.0
2020-06-04 15:35:00,537.49,538.6,537.39,538.13,17755.0,537.49,538.6,537.39,538.13,17755.0
2020-06-04 15:40:00,538.16,538.66,537.81,537.86,15683.0,538.16,538.66,537.81,537.86,15683.0
2020-06-04 15:45:00,537.99,538.91,537.83,538.82,13725.0,537.99,538.91,537.83,538.82,13725.0
2020-06-04 15:50:00,539.76,539.89,537.45,538.26,16691.0,539.76,539.89,537.45,538.26,16691.0
2020-06-04 15:55:00,538.43,540.19,538.43,540.11,24578.0,538.43,540.19,538.43,540.11,24578.0
2020-06-05 09:30:00,538.65,541.19,536.67,539.62,20622.0,538.65,541.19,536.67,539.62,20622.0
2020-06-05 09:35:00,538.9,540.07,537.13,538.13,10368.0,538.9,540.07,537.13,538.13,10368.0
2020-06-05 09:40:00,538.11,540.02,537.68,539.68,10365.0,538.11,540.02,537.68,539.68,10365.0
2020-06-05 09:45:00,540.34,542.64,538.37,538.76,14255.0,540.34,542.64,538.37,538.76,14255.0
2020-06-05 09:50:00,539.84,541.18,539.44,540.52,8403.0,539.84,541.18,539.44,540.52,8403.0
2020-06-05 09:55:00,540.85,542.0,540.49,541.44,11797.0,540.85,542.0,540.49,541.44,11797.0
2020-06-05 10:00:00,541.08,543.07,540.95,543.07,5845.0,541.08,543.07,540.95,543.07,5845.0
2020-06-05 10:05:00,544.0,546.07,543.67,544.39,6748.0,544.0,546.07,543.67,544.39,6748.0
2020-06-05 10:10:00,544.48,544.79,543.31,544.02,5497.0,544.48,544.79,543.31,544.02,5497.0
2020-06-05 10:15:00,544.14,544.26,542.45,543.11,7193.0,544.14,544.26,542.45,543.11,7193.0
2020-06-05 10:20:00,543.91,544.16,542.08,543.6,5119.0,543.91,544.16,542.08,543.6,5119.0
2020-06-05 10:25:00,543.63,544.32,543.33,543.7,4422.0,543.63,544.32,543.33,543.7,4422.0
2020-06-05 10:30:00,543.85,544.06,542.06,542.22,9866.0,543.85,544.06,542.06,542.22,9866.0
2020-06-05 10:35:00,541.83,542.51,541.42,542.18,6800.0,541.83,542.51,541.42,542.18,6800.0
2020-06-05 10:40:00,542.75,542.75,542.01,542.12,8000.0,542.75,542.75,542.01,542.12,8000.0
2020-06-05 10:45:00,542.13,542.35,540.8,541.23,5467.0,542.13,542.35,540.8,541.23,5467.0
2020-06-05 10:50:00,541.44,541.44,539.76,540.78,5105.0,541.44,541.44,539.76,540.78,5105.0
2020-06-05 10:55:00,540.78,541.47,540.07,540.27,6316.0,540.78,541.47,540.07,540.27,6316.0
2020-06-05 11:00:00,540.21,540.56,539.38,540.23,9304.0,540.21,540.56,539.38,540.23,9304.0
2020-06-05 11:05:00,540.15,540.25,539.35,539.78,8673.0,540.15,540.25,539.35,539.78,8673.0
2020-06-05 11:10:00,539.55,540.61,539.29,539.43,10200.0,539.55,540.61,539.29,539.43,10200.0
2020-06-05 11:15:00,539.48,539.81,539.27,539.35,4400.0,539.48,539.81,539.27,539.35,4400.0
2020-06-05 11:20:00,539.44,540.55,538.86,540.36,8521.0,539.44,540.55,538.86,540.36,8521.0
2020-06-05 11:25:00,540.52,540.53,539.23,539.23,3420.0,540.52,540.53,539.23,539.23,3420.0
2020-06-05 11:30:00,539.03,540.05,538.89,539.82,7159.0,539.03,540.05,538.89,539.82,7159.0
2020-06-05 11:35:00,539.84,539.84,538.91,539.64,3000.0,539.84,539.84,538.91,539.64,3000.0
2020-06-05 11:40:00,539.45,539.49,538.58,538.91,5716.0,539.45,539.49,538.58,538.91,5716.0
2020-06-05 11:45:00,538.75,539.06,537.19,538.04,7924.0,538.75,539.06,537.19,538.04,7924.0
2020-06-05 11:50:00,537.62,538.16,537.1,537.1,7726.0,537.62,538.16,537.1,537.1,7726.0
2020-06-05 11:55:00,537.15,537.37,535.41,535.64,10600.0,537.15,537.37,535.41,535.64,10600.0
2020-06-05 12:00:00,535.62,536.25,535.07,536.19,7117.0,535.62,536.25,535.07,536.19,7117.0
2020-06-05 12:05:00,536.17,536.28,535.66,535.9,4900.0,536.17,536.28,535.66,535.9,4900.0
2020-06-05 12:10:00,536.01,536.57,535.56,535.89,9511.0,536.01,536.57,535.56,535.89,9511.0
2020-06-05 12:15:00,535.83,536.0,534.17,534.69,11584.0,535.83,536.0,534.17,534.69,11584.0
2020-06-05 12:20:00,534.85,535.65,534.6,535.44,6727.0,534.85,535.65,534.6,535.44,6727.0
2020-06-05 12:25:00,535.6,536.1,535.14,535.87,12958.0,535.6,536.1,535.14,535.87,12958.0
2020-06-05 12:30:00,535.85,537.02,535.7,536.33,8088.0,535.85,537.02,535.7,536.33,8088.0
2020-06-05 12:35:00,536.38,536.38,535.22,535.22,6300.0,536.38,536.38,535.22,535.22,6300.0
2020-06-05 12:40:00,535.32,536.29,535.3,535.31,6900.0,535.32,536.29,535.3,535.31,6900.0
2020-06-05 12:45:00,535.25,535.42,533.09,533.26,10564.0,535.25,535.42,533.09,533.26,10564.0
2020-06-05 12:50:00,533.31,533.91,532.24,533.71,15247.0,533.31,533.91,532.24,533.71,15247.0
2020-06-05 12:55:00,533.74,534.92,533.25,534.92,3940.0,533.74,534.92,533.25,534.92,3940.0
2020-06-05 13:00:00,534.99,534.99,533.5,534.93,7107.0,534.99,534.99,533.5,534.93,7107.0
2020-06-05 13:05:00,534.64,535.41,534.48,535.41,5721.0,534.64,535.41,534.48,535.41,5721.0
2020-06-05 13:10:00,535.16,536.44,534.69,535.92,7236.0,535.16,536.44,534.69,535.92,7236.0
2020-06-05 13:15:00,536.04,536.38,535.78,536.29,6418.0,536.04,536.38,535.78,536.29,6418.0
2020-06-05 13:20:00,536.3,537.47,536.12,536.62,4291.0,536.3,537.47,536.12,536.62,4291.0
2020-06-05 13:25:00,536.62,536.62,535.83,536.01,4636.0,536.62,536.62,535.83,536.01,4636.0
2020-06-05 13:30:00,536.11,536.11,534.69,535.49,5322.0,536.11,536.11,534.69,535.49,5322.0
2020-06-05 13:35:00,535.43,535.59,534.63,535.29,5100.0,535.43,535.59,534.63,535.29,5100.0
2020-06-05 13:40:00,535.29,535.76,535.16,535.75,2714.0,535.29,535.76,535.16,535.75,2714.0
2020-06-05 13:45:00,535.78,535.81,534.65,534.79,4308.0,535.78,535.81,534.65,534.79,4308.0
2020-06-05 13:50:00,534.6,535.16,534.6,534.86,4603.0,534.6,535.16,534.6,534.86,4603.0
2020-06-05 13:55:00,535.05,535.41,534.76,534.8,3900.0,535.05,535.41,534.76,534.8,3900.0
2020-06-05 14:00:00,534.81,535.27,534.31,534.36,11514.0,534.81,535.27,534.31,534.36,11514.0
2020-06-05 14:05:00,534.46,534.46,533.52,533.52,10145.0,534.46,534.46,533.52,533.52,10145.0
2020-06-05 14:10:00,533.87,534.41,533.27,533.96,9996.0,533.87,534.41,533.27,533.96,9996.0
2020-06-05 14:15:00,533.86,535.05,533.86,534.59,13071.0,533.86,535.05,533.86,534.59,13071.0
2020-06-05 14:20:00,534.49,534.71,533.65,534.47,3720.0,534.49,534.71,533.65,534.47,3720.0
2020-06-05 14:25:00,534.82,535.41,534.63,535.37,6696.0,534.82,535.41,534.63,535.37,6696.0
2020-06-05 14:30:00,535.24,535.97,534.66,534.66,4704.0,535.24,535.97,534.66,534.66,4704.0
2020-06-05 14:35:00,534.51,535.08,533.82,534.57,7124.0,534.51,535.08,533.82,534.57,7124.0
2020-06-05 14:40:00,534.51,534.99,533.96,534.44,5438.0,534.51,534.99,533.96,534.44,5438.0
2020-06-05 14:45:00,534.67,535.37,533.71,533.88,4954.0,534.67,535.37,533.71,533.88,4954.0
2020-06-05 14:50:00,534.0,534.35,533.7,533.85,8400.0,534.0,534.35,533.7,533.85,8400.0
2020-06-05 14:55:00,533.64,533.75,533.09,533.17,7114.0,533.64,533.75,533.09,533.17,7114.0
2020-06-05 15:00:00,533.37,534.05,532.74,533.03,7819.0,533.37,534.05,532.74,533.03,7819.0
2020-06-05 15:05:00,533.09,533.55,532.21,532.5,8092.0,533.09,533.55,532.21,532.5,8092.0
2020-06-05 15:10:00,532.66,533.08,532.2,532.71,10432.0,532.66,533.08,532.2,532.71,10432.0
2020-06-05 15:15:00,532.83,533.22,531.59,531.59,15609.0,532.83,533.22,531.59,531.59,15609.0
2020-06-05 15:20:00,531.53,531.73,530.73,531.57,23906.0,531.53,531.73,530.73,531.57,23906.0
2020-06-05 15:25:00,531.46,531.86,531.04,531.44,16357.0,531.46,531.86,531.04,531.44,16357.0
2020-06-05 15:30:00,531.34,531.8,531.16,531.54,18798.0,531.34,531.8,531.16,531.54,18798.0
2020-06-05 15:35:00,531.55,531.82,531.22,531.58,19543.0,531.55,531.82,531.22,531.58,19543.0
2020-06-05 15:40:00,531.55,532.27,530.59,530.59,19520.0,531.55,532.27,530.59,530.59,19520.0
2020-06-05 15:45:00,530.89,530.95,528.59,529.24,26913.0,530.89,530.95,528.59,529.24,26913.0
2020-06-05 15:50:00,529.36,530.26,528.02,529.3,47288.0,529.36,530.26,528.02,529.3,47288.0
2020-06-05 15:55:00,529.3,530.86,528.62,530.73,57199.0,529.3,530.86,528.62,530.73,57199.0
2020-06-08 09:30:00,524.0,526.82,522.08,525.74,29421.0,524.0,526.82,522.08,525.74,29421.0
2020-06-08 09:35:00,526.55,528.58,525.7,528.07,13907.0,526.55,528.58,525.7,528.07,13907.0
2020-06-08 09:40:00,527.98,528.42,527.19,527.21,8400.0,527.98,528.42,527.19,527.21,8400.0
2020-06-08 09:45:00,527.18,527.76,526.55,527.23,10703.0,527.18,527.76,526.55,527.23,10703.0
2020-06-08 09:50:00,527.23,529.48,526.36,529.48,11842.0,527.23,529.48,526.36,529.48,11842.0
2020-06-08 09:55:00,529.31,529.61,527.93,528.48,7256.0,529.31,529.61,527.93,528.48,7256.0
2020-06-08 10:00:00,528.6,529.34,527.62,529.11,16231.0,528.6,529.34,527.62,529.11,16231.0
2020-06-08 10:05:00,529.13,531.9,528.63,530.78,9799.0,529.13,531.9,528.63,530.78,9799.0
2020-06-08 10:10:00,530.94,532.89,530.94,532.17,9954.0,530.94,532.89,530.94,532.17,9954.0
2020-06-08 10:15:00,532.26,534.95,532.12,533.21,29235.0,532.26,534.95,532.12,533.21,29235.0
2020-06-08 10:20:00,532.47,533.5,532.47,533.24,6447.0,532.47,533.5,532.47,533.24,6447.0
2020-06-08 10:25:00,533.17,534.39,532.82,534.25,7373.0,533.17,534.39,532.82,534.25,7373.0
2020-06-08 10:30:00,534.12,535.45,534.09,534.97,5493.0,534.12,535.45,534.09,534.97,5493.0
2020-06-08 10:35:00,534.99,535.51,534.68,535.14,7153.0,534.99,535.51,534.68,535.14,7153.0
2020-06-08 10:40:00,535.07,536.0,534.67,534.69,16407.0,535.07,536.0,534.67,534.69,16407.0
2020-06-08 10:45:00,534.69,535.17,534.6,535.11,9305.0,534.69,535.17,534.6,535.11,9305.0
2020-06-08 10:50:00,535.05,535.43,534.81,534.84,4121.0,535.05,535.43,534.81,534.84,4121.0
2020-06-08 10:55:00,534.96,535.18,534.41,535.12,3841.0,534.96,535.18,534.41,535.12,3841.0
2020-06-08 11:00:00,535.17,535.56,534.24,534.96,5099.0,535.17,535.56,534.24,534.96,5099.0
2020-06-08 11:05:00,534.65,534.78,533.97,533.97,2100.0,534.65,534.78,533.97,533.97,2100.0
2020-06-08 11:10:00,534.26,534.44,532.83,532.83,4520.0,534.26,534.44,532.83,532.83,4520.0
2020-06-08 11:15:00,532.92,534.07,532.75,533.51,4852.0,532.92,534.07,532.75,533.51,4852.0
2020-06-08 11:20:00,533.34,535.06,533.34,534.35,6111.0,533.34,535.06,533.34,534.35,6111.0
2020-06-08 11:25:00,534.82,535.24,534.54,534.96,7139.0,534.82,535.24,534.54,534.96,7139.0
2020-06-08 11:30:00,534.74,535.71,534.74,535.35,6212.0,534.74,535.71,534.74,535.35,6212.0
2020-06-08 11:35:00,535.3,535.3,534.15,534.39,3872.0,535.3,535.3,534.15,534.39,3872.0
2020-06-08 11:40:00,534.36,534.46,533.16,533.68,6605.0,534.36,534.46,533.16,533.68,6605.0
2020-06-08 11:45:00,533.84,534.22,532.81,533.71,7700.0,533.84,534.22,532.81,533.71,7700.0
2020-06-08 11:50:00,533.94,534.71,533.84,533.84,2900.0,533.94,534.71,533.84,533.84,2900.0
2020-06-08 11:55:00,533.76,534.61,533.76,534.28,8986.0,533.76,534.61,533.76,534.28,8986.0
2020-06-08 12:00:00,534.34,534.34,533.38,533.44,8323.0,534.34,534.34,533.38,533.44,8323.0
2020-06-08 12:05:00,533.47,533.56,532.91,533.32,4418.0,533.47,533.56,532.91,533.32,4418.0
2020-06-08 12:10:00,533.51,534.5,533.51,533.93,5592.0,533.51,534.5,533.51,533.93,5592.0
2020-06-08 12:15:00,533.63,533.94,533.36,533.94,1611.0,533.63,533.94,533.36,533.94,1611.0
2020-06-08 12:20:00,533.95,534.48,533.85,534.38,4093.0,533.95,534.48,533.85,534.38,4093.0
2020-06-08 12:25:00,534.51,534.66,533.5,533.7,3054.0,534.51,534.66,533.5,533.7,3054.0
2020-06-08 12:30:00,533.79,534.05,533.44,533.7,2322.0,533.79,534.05,533.44,533.7,2322.0
2020-06-08 12:35:00,533.65,535.22,533.64,535.22,7760.0,533.65,535.22,533.64,535.22,7760.0
2020-06-08 12:40:00,535.1,536.27,534.9,536.27,4907.0,535.1,536.27,534.9,536.27,4907.0
2020-06-08 12:45:00,536.25,538.49,536.0,538.49,8807.0,536.25,538.49,536.0,538.49,8807.0
2020-06-08 12:50:00,538.51,539.77,538.08,538.76,10613.0,538.51,539.77,538.08,538.76,10613.0
2020-06-08 12:55:00,538.58,538.67,537.64,537.64,4234.0,538.58,538.67,537.64,537.64,4234.0
2020-06-08 13:00:00,537.2,537.71,536.85,537.05,3303.0,537.2,537.71,536.85,537.05,3303.0
2020-06-08 13:05:00,537.05,537.6,536.34,537.3,2900.0,537.05,537.6,536.34,537.3,2900.0
2020-06-08 13:10:00,537.26,537.63,536.91,537.0,3608.0,537.26,537.63,536.91,537.0,3608.0
2020-06-08 13:15:00,537.09,537.39,536.55,537.39,5382.0,537.09,537.39,536.55,537.39,5382.0
2020-06-08 13:20:00,537.2,537.79,536.93,537.7,2060.0,537.2,537.79,536.93,537.7,2060.0
2020-06-08 13:25:00,537.49,538.04,537.04,537.64,3200.0,537.49,538.04,537.04,537.64,3200.0
2020-06-08 13:30:00,537.82,538.0,536.97,537.94,6016.0,537.82,538.0,536.97,537.94,6016.0
2020-06-08 13:35:00,538.12,538.87,538.0,538.56,5431.0,538.12,538.87,538.0,538.56,5431.0
2020-06-08 13:40:00,538.52,539.24,538.31,539.21,3250.0,538.52,539.24,538.31,539.21,3250.0
2020-06-08 13:45:00,539.1,539.74,539.02,539.63,3100.0,539.1,539.74,539.02,539.63,3100.0
2020-06-08 13:50:00,539.51,539.56,539.07,539.07,2000.0,539.51,539.56,539.07,539.07,2000.0
2020-06-08 13:55:00,539.14,539.32,538.67,538.68,6963.0,539.14,539.32,538.67,538.68,6963.0
2020-06-08 14:00:00,538.53,538.63,537.93,538.28,4658.0,538.53,538.63,537.93,538.28,4658.0
2020-06-08 14:05:00,538.32,538.39,537.85,537.85,3500.0,538.32,538.39,537.85,537.85,3500.0
2020-06-08 14:10:00,538.03,539.25,538.0,539.16,5138.0,538.03,539.25,538.0,539.16,5138.0
2020-06-08 14:15:00,539.1,539.2,538.19,538.76,3635.0,539.1,539.2,538.19,538.76,3635.0
2020-06-08 14:20:00,538.77,538.77,537.59,537.84,7753.0,538.77,538.77,537.59,537.84,7753.0
2020-06-08 14:25:00,537.83,538.84,537.66,538.51,3416.0,537.83,538.84,537.66,538.51,3416.0
2020-06-08 14:30:00,538.57,538.57,537.14,537.91,4250.0,538.57,538.57,537.14,537.91,4250.0
2020-06-08 14:35:00,537.72,537.93,537.29,537.61,3321.0,537.72,537.93,537.29,537.61,3321.0
2020-06-08 14:40:00,537.55,537.94,537.43,537.94,2400.0,537.55,537.94,537.43,537.94,2400.0
2020-06-08 14:45:00,538.06,538.06,537.29,537.91,4806.0,538.06,538.06,537.29,537.91,4806.0
2020-06-08 14:50:00,537.74,538.02,537.23,538.02,5177.0,537.74,538.02,537.23,538.02,5177.0
2020-06-08 14:55:00,538.03,538.83,538.03,538.82,3400.0,538.03,538.83,538.03,538.82,3400.0
2020-06-08 15:00:00,538.67,539.07,538.09,538.09,3000.0,538.67,539.07,538.09,538.09,3000.0
2020-06-08 15:05:00,538.2,538.79,538.05,538.51,3300.0,538.2,538.79,538.05,538.51,3300.0
2020-06-08 15:10:00,538.53,539.09,538.3,538.71,4720.0,538.53,539.09,538.3,538.71,4720.0
2020-06-08 15:15:00,538.68,539.0,538.6,538.63,3774.0,538.68,539.0,538.6,538.63,3774.0
2020-06-08 15:20:00,538.66,538.88,538.13,538.47,5924.0,538.66,538.88,538.13,538.47,5924.0
2020-06-08 15:25:00,538.43,538.81,538.04,538.34,5124.0,538.43,538.81,538.04,538.34,5124.0
2020-06-08 15:30:00,538.25,538.46,538.1,538.22,9396.0,538.25,538.46,538.1,538.22,9396.0
2020-06-08 15:35:00,538.24,539.06,538.08,538.64,8561.0,538.24,539.06,538.08,538.64,8561.0
2020-06-08 15:40:00,538.63,539.87,538.52,539.72,12646.0,538.63,539.87,538.52,539.72,12646.0
2020-06-08 15:45:00,539.8,539.84,539.07,539.29,14111.0,539.8,539.84,539.07,539.29,14111.0
2020-06-08 15:50:00,539.33,539.46,537.53,538.57,41557.0,539.33,539.46,537.53,538.57,41557.0
2020-06-08 15:55:00,538.58,540.4,538.33,540.35,34758.0,538.58,540.4,538.33,540.35,34758.0
2020-06-09 09:30:00,541.09,542.36,539.09,539.57,42960.0,541.09,542.36,539.09,539.57,42960.0
2020-06-09 09:35:00,539.57,540.34,537.21,537.72,5437.0,539.57,540.34,537.21,537.72,5437.0
2020-06-09 09:40:00,537.52,537.52,534.31,535.15,6200.0,537.52,537.52,534.31,535.15,6200.0
2020-06-09 09:45:00,535.15,535.15,532.39,532.89,10400.0,535.15,535.15,532.39,532.89,10400.0
2020-06-09 09:50:00,533.47,533.91,531.23,533.91,5547.0,533.47,533.91,531.23,533.91,5547.0
2020-06-09 09:55:00,533.65,534.79,533.35,534.79,7200.0,533.65,534.79,533.35,534.79,7200.0
2020-06-09 10:00:00,534.88,535.36,534.37,535.07,6697.0,534.88,535.36,534.37,535.07,6697.0
2020-06-09 10:05:00,534.77,534.93,534.07,534.37,5736.0,534.77,534.93,534.07,534.37,5736.0
2020-06-09 10:10:00,534.48,534.83,532.23,532.24,4800.0,534.48,534.83,532.23,532.24,4800.0
2020-06-09 10:15:00,532.12,532.31,530.67,532.02,4500.0,532.12,532.31,530.67,532.02,4500.0
2020-06-09 10:20:00,531.82,532.85,531.82,532.64,3170.0,531.82,532.85,531.82,532.64,3170.0
2020-06-09 10:25:00,532.71,534.56,532.56,534.28,6500.0,532.71,534.56,532.56,534.28,6500.0
2020-06-09 10:30:00,534.3,535.14,532.87,532.87,10535.0,534.3,535.14,532.87,532.87,10535.0
2020-06-09 10:35:00,532.76,532.82,532.0,532.0,2906.0,532.76,532.82,532.0,532.0,2906.0
2020-06-09 10:40:00,532.27,533.29,532.22,533.18,2400.0,532.27,533.29,532.22,533.18,2400.0
2020-06-09 10:45:00,533.15,534.13,533.1,534.05,1224.0,533.15,534.13,533.1,534.05,1224.0
2020-06-09 10:50:00,533.93,534.38,533.42,533.75,3900.0,533.93,534.38,533.42,533.75,3900.0
2020-06-09 10:55:00,533.81,534.06,532.88,532.88,5056.0,533.81,534.06,532.88,532.88,5056.0
2020-06-09 11:00:00,532.69,533.69,532.39,533.06,4000.0,532.69,533.69,532.39,533.06,4000.0
2020-06-09 11:05:00,533.14,533.22,532.32,532.63,2300.0,533.14,533.22,532.32,532.63,2300.0
2020-06-09 11:10:00,532.17,532.27,531.32,531.37,4064.0,532.17,532.27,531.32,531.37,4064.0
2020-06-09 11:15:00,531.6,532.34,531.29,532.15,2700.0,531.6,532.34,531.29,532.15,2700.0
2020-06-09 11:20:00,532.32,532.47,531.45,531.97,2817.0,532.32,532.47,531.45,531.97,2817.0
2020-06-09 11:25:00,531.72,532.1,531.56,531.61,2735.0,531.72,532.1,531.56,531.61,2735.0
2020-06-09 11:30:00,531.52,531.53,530.03,530.03,4054.0,531.52,531.53,530.03,530.03,4054.0
2020-06-09 11:35:00,530.38,530.91,529.87,530.81,2435.0,530.38,530.91,529.87,530.81,2435.0
2020-06-09 11:40:00,530.8,530.8,529.98,529.98,2900.0,530.8,530.8,529.98,529.98,2900.0
2020-06-09 11:45:00,529.8,530.91,529.66,530.38,4780.0,529.8,530.91,529.66,530.38,4780.0
2020-06-09 11:50:00,530.27,530.37,529.53,529.86,3521.0,530.27,530.37,529.53,529.86,3521.0
2020-06-09 11:55:00,529.94,530.19,529.69,529.81,2266.0,529.94,530.19,529.69,529.81,2266.0
2020-06-09 12:00:00,529.92,529.97,529.57,529.85,4001.0,529.92,529.97,529.57,529.85,4001.0
2020-06-09 12:05:00,529.78,530.37,529.78,530.16,2000.0,529.78,530.37,529.78,530.16,2000.0
2020-06-09 12:10:00,530.42,530.67,529.89,529.89,4100.0,530.42,530.67,529.89,529.89,4100.0
2020-06-09 12:15:00,529.95,530.64,529.95,530.21,1300.0,529.95,530.64,529.95,530.21,1300.0
2020-06-09 12:20:00,530.64,530.79,530.24,530.35,2800.0,530.64,530.79,530.24,530.35,2800.0
2020-06-09 12:25:00,530.6,530.91,530.6,530.68,1410.0,530.6,530.91,530.6,530.68,1410.0
2020-06-09 12:30:00,530.81,530.87,530.7,530.7,2300.0,530.81,530.87,530.7,530.7,2300.0
2020-06-09 12:35:00,530.84,531.92,530.83,531.92,1800.0,530.84,531.92,530.83,531.92,1800.0
2020-06-09 12:40:00,531.78,531.78,531.2,531.38,2156.0,531.78,531.78,531.2,531.38,2156.0
2020-06-09 12:45:00,531.48,531.78,531.37,531.58,2424.0,531.48,531.78,531.37,531.58,2424.0
2020-06-09 12:50:00,531.78,532.21,531.49,531.49,3400.0,531.78,532.21,531.49,531.49,3400.0
2020-06-09 12:55:00,531.37,532.1,531.01,531.01,2871.0,531.37,532.1,531.01,531.01,2871.0
2020-06-09 13:00:00,531.16,531.78,531.15,531.77,2000.0,531.16,531.78,531.15,531.77,2000.0
2020-06-09 13:05:00,531.84,531.84,531.14,531.7,4048.0,531.84,531.84,531.14,531.7,4048.0
2020-06-09 13:10:00,531.7,531.7,530.12,530.12,10260.0,531.7,531.7,530.12,530.12,10260.0
2020-06-09 13:15:00,530.1,530.32,529.98,530.17,3000.0,530.1,530.32,529.98,530.17,3000.0
2020-06-09 13:20:00,530.25,530.7,530.13,530.57,2000.0,530.25,530.7,530.13,530.57,2000.0
2020-06-09 13:25:00,530.74,530.75,530.3,530.75,3632.0,530.74,530.75,530.3,530.75,3632.0
2020-06-09 13:30:00,530.71,531.06,530.47,530.69,4252.0,530.71,531.06,530.47,530.69,4252.0
2020-06-09 13:35:00,530.69,530.77,530.58,530.58,1450.0,530.69,530.77,530.58,530.58,1450.0
2020-06-09 13:40:00,530.79,531.31,530.79,531.24,3569.0,530.79,531.31,530.79,531.24,3569.0
2020-06-09 13:45:00,531.18,531.27,531.01,531.1,1874.0,531.18,531.27,531.01,531.1,1874.0
2020-06-09 13:50:00,531.09,531.31,531.0,531.28,2400.0,531.09,531.31,531.0,531.28,2400.0
2020-06-09 13:55:00,531.28,531.99,531.28,531.56,3800.0,531.28,531.99,531.28,531.56,3800.0
2020-06-09 14:00:00,531.57,531.82,530.31,530.6,3916.0,531.57,531.82,530.31,530.6,3916.0
2020-06-09 14:05:00,530.8,531.11,530.33,530.34,1500.0,530.8,531.11,530.33,530.34,1500.0
2020-06-09 14:10:00,530.45,530.76,530.45,530.6,3900.0,530.45,530.76,530.45,530.6,3900.0
2020-06-09 14:15:00,530.55,530.55,529.9,530.2,3750.0,530.55,530.55,529.9,530.2,3750.0
2020-06-09 14:20:00,529.87,530.29,529.43,530.29,3313.0,529.87,530.29,529.43,530.29,3313.0
2020-06-09 14:25:00,530.37,530.72,530.27,530.71,2100.0,530.37,530.72,530.27,530.71,2100.0
2020-06-09 14:30:00,530.81,532.07,530.65,532.04,2500.0,530.81,532.07,530.65,532.04,2500.0
2020-06-09 14:35:00,532.07,532.07,531.24,531.96,5000.0,532.07,532.07,531.24,531.96,5000.0
2020-06-09 14:40:00,532.18,532.91,532.0,532.91,2554.0,532.18,532.91,532.0,532.91,2554.0
2020-06-09 14:45:00,532.73,533.23,532.45,533.23,4500.0,532.73,533.23,532.45,533.23,4500.0
2020-06-09 14:50:00,533.24,533.53,532.98,532.98,4134.0,533.24,533.53,532.98,532.98,4134.0
2020-06-09 14:55:00,533.06,533.58,532.98,533.35,5488.0,533.06,533.58,532.98,533.35,5488.0
2020-06-09 15:00:00,533.57,533.74,533.17,533.51,7650.0,533.57,533.74,533.17,533.51,7650.0
2020-06-09 15:05:00,533.66,534.28,533.46,534.23,3904.0,533.66,534.28,533.46,534.23,3904.0
2020-06-09 15:10:00,534.32,534.9,534.31,534.73,6632.0,534.32,534.9,534.31,534.73,6632.0
2020-06-09 15:15:00,534.77,535.0,534.35,534.5,14557.0,534.77,535.0,534.35,534.5,14557.0
2020-06-09 15:20:00,534.39,534.53,533.78,533.78,6490.0,534.39,534.53,533.78,533.78,6490.0
2020-06-09 15:25:00,533.8,534.37,533.63,534.0,8213.0,533.8,534.37,533.63,534.0,8213.0
2020-06-09 15:30:00,533.93,534.19,533.63,534.08,13724.0,533.93,534.19,533.63,534.08,13724.0
2020-06-09 15:35:00,534.09,534.37,533.66,534.05,10740.0,534.09,534.37,533.66,534.05,10740.0
2020-06-09 15:40:00,534.18,534.42,533.42,533.52,10476.0,534.18,534.42,533.42,533.52,10476.0
2020-06-09 15:45:00,533.34,533.68,532.36,532.45,14668.0,533.34,533.68,532.36,532.45,14668.0
2020-06-09 15:50:00,532.2,532.2,529.6,530.51,29186.0,532.2,532.2,529.6,530.51,29186.0
2020-06-09 15:55:00,530.45,531.99,530.45,531.72,25272.0,530.45,531.99,530.45,531.72,25272.0
2020-06-10 09:30:00,536.35,536.35,533.21,533.21,11129.0,536.35,536.35,533.21,533.21,11129.0
2020-06-10 09:35:00,533.85,534.67,532.89,534.0,5577.0,533.85,534.67,532.89,534.0,5577.0
2020-06-10 09:40:00,534.43,534.97,533.35,534.37,15000.0,534.43,534.97,533.35,534.37,15000.0
2020-06-10 09:45:00,534.66,535.42,534.08,534.25,23721.0,534.66,535.42,534.08,534.25,23721.0
2020-06-10 09:50:00,534.48,535.23,533.61,534.82,7328.0,534.48,535.23,533.61,534.82,7328.0
2020-06-10 09:55:00,534.69,535.38,534.13,534.32,12073.0,534.69,535.38,534.13,534.32,12073.0
2020-06-10 10:00:00,534.19,535.0,534.18,534.99,5854.0,534.19,535.0,534.18,534.99,5854.0
2020-06-10 10:05:00,534.7,535.98,534.4,534.7,3815.0,534.7,535.98,534.4,534.7,3815.0
2020-06-10 10:10:00,534.65,534.65,532.89,532.89,4400.0,534.65,534.65,532.89,532.89,4400.0
2020-06-10 10:15:00,532.64,532.64,530.59,530.75,5900.0,532.64,532.64,530.59,530.75,5900.0
2020-06-10 10:20:00,530.51,532.73,530.51,532.64,5452.0,530.51,532.73,530.51,532.64,5452.0
2020-06-10 10:25:00,532.79,533.49,531.3,532.54,8764.0,532.79,533.49,531.3,532.54,8764.0
2020-06-10 10:30:00,531.9,532.93,531.32,532.63,6575.0,531.9,532.93,531.32,532.63,6575.0
2020-06-10 10:35:00,532.55,532.9,531.9,532.78,5400.0,532.55,532.9,531.9,532.78,5400.0
2020-06-10 10:40:00,532.96,533.73,532.43,532.43,13347.0,532.96,533.73,532.43,532.43,13347.0
2020-06-10 10:45:00,532.65,532.89,531.1,531.1,5018.0,532.65,532.89,531.1,531.1,5018.0
2020-06-10 10:50:00,531.24,531.38,530.1,530.5,3975.0,531.24,531.38,530.1,530.5,3975.0
2020-06-10 10:55:00,530.49,531.23,530.2,530.9,4500.0,530.49,531.23,530.2,530.9,4500.0
2020-06-10 11:00:00,530.75,530.97,529.72,529.72,4411.0,530.75,530.97,529.72,529.72,4411.0
2020-06-10 11:05:00,529.95,530.53,529.94,530.34,3100.0,529.95,530.53,529.94,530.34,3100.0
2020-06-10 11:10:00,530.37,531.5,530.2,531.18,2700.0,530.37,531.5,530.2,531.18,2700.0
2020-06-10 11:15:00,531.51,531.76,530.92,531.23,7883.0,531.51,531.76,530.92,531.23,7883.0
2020-06-10 11:20:00,531.15,531.16,530.53,530.53,2000.0,531.15,531.16,530.53,530.53,2000.0
2020-06-10 11:25:00,530.48,531.14,530.33,530.69,3425.0,530.48,531.14,530.33,530.69,3425.0
2020-06-10 11:30:00,530.69,531.16,530.69,530.86,4308.0,530.69,531.16,530.69,530.86,4308.0
2020-06-10 11:35:00,530.47,531.56,530.44,531.21,4019.0,530.47,531.56,530.44,531.21,4019.0
2020-06-10 11:40:00,531.21,531.57,529.85,529.87,5098.0,531.21,531.57,529.85,529.87,5098.0
2020-06-10 11:45:00,529.94,529.94,529.0,529.06,3209.0,529.94,529.94,529.0,529.06,3209.0
2020-06-10 11:50:00,529.0,529.91,528.97,529.78,6275.0,529.0,529.91,528.97,529.78,6275.0
2020-06-10 11:55:00,529.5,529.59,529.0,529.12,3500.0,529.5,529.59,529.0,529.12,3500.0
2020-06-10 12:00:00,529.0,529.16,528.5,528.89,3700.0,529.0,529.16,528.5,528.89,3700.0
2020-06-10 12:05:00,528.79,529.29,528.71,529.21,5000.0,528.79,529.29,528.71,529.21,5000.0
2020-06-10 12:10:00,529.43,529.99,529.14,529.73,3422.0,529.43,529.99,529.14,529.73,3422.0
2020-06-10 12:15:00,529.75,530.4,529.51,530.27,3513.0,529.75,530.4,529.51,530.27,3513.0
2020-06-10 12:20:00,530.5,530.59,529.83,529.95,3234.0,530.5,530.59,529.83,529.95,3234.0
2020-06-10 12:25:00,529.96,529.99,529.49,529.99,2102.0,529.96,529.99,529.49,529.99,2102.0
2020-06-10 12:30:00,529.99,530.68,529.77,530.68,8208.0,529.99,530.68,529.77,530.68,8208.0
2020-06-10 12:35:00,530.84,531.76,530.49,530.53,2900.0,530.84,531.76,530.49,530.53,2900.0
2020-06-10 12:40:00,530.45,530.66,530.03,530.09,2602.0,530.45,530.66,530.03,530.09,2602.0
2020-06-10 12:45:00,529.89,530.38,529.89,530.27,3170.0,529.89,530.38,529.89,530.27,3170.0
2020-06-10 12:50:00,530.23,530.85,530.23,530.57,2703.0,530.23,530.85,530.23,530.57,2703.0
2020-06-10 12:55:00,530.77,530.8,530.31,530.39,3214.0,530.77,530.8,530.31,530.39,3214.0
2020-06-10 13:00:00,530.27,530.3,529.6,529.6,4481.0,530.27,530.3,529.6,529.6,4481.0
2020-06-10 13:05:00,529.73,530.25,529.73,529.96,2100.0,529.73,530.25,529.73,529.96,2100.0
2020-06-10 13:10:00,529.91,529.97,529.23,529.4,3000.0,529.91,529.97,529.23,529.4,3000.0
2020-06-10 13:15:00,529.45,530.26,529.45,529.94,1830.0,529.45,530.26,529.45,529.94,1830.0
2020-06-10 13:20:00,529.98,530.0,529.51,529.51,2369.0,529.98,530.0,529.51,529.51,2369.0
2020-06-10 13:25:00,529.53,530.23,529.47,529.88,3405.0,529.53,530.23,529.47,529.88,3405.0
2020-06-10 13:30:00,530.16,530.16,529.59,529.86,2213.0,530.16,530.16,529.59,529.86,2213.0
2020-06-10 13:35:00,530.07,530.1,529.75,529.75,3713.0,530.07,530.1,529.75,529.75,3713.0
2020-06-10 13:40:00,529.82,530.26,529.75,529.75,4200.0,529.82,530.26,529.75,529.75,4200.0
2020-06-10 13:45:00,529.87,530.42,529.87,530.12,2502.0,529.87,530.42,529.87,530.12,2502.0
2020-06-10 13:50:00,530.32,530.32,530.01,530.11,2125.0,530.32,530.32,530.01,530.11,2125.0
2020-06-10 13:55:00,530.01,530.31,529.8,529.86,3714.0,530.01,530.31,529.8,529.86,3714.0
2020-06-10 14:00:00,529.84,532.08,529.0,532.05,4020.0,529.84,532.08,529.0,532.05,4020.0
2020-06-10 14:05:00,532.04,532.81,531.67,531.84,5986.0,532.04,532.81,531.67,531.84,5986.0
2020-06-10 14:10:00,531.79,532.4,531.61,531.84,3600.0,531.79,532.4,531.61,531.84,3600.0
2020-06-10 14:15:00,532.09,533.37,532.09,533.13,8339.0,532.09,533.37,532.09,533.13,8339.0
2020-06-10 14:20:00,533.51,533.87,533.47,533.7,2400.0,533.51,533.87,533.47,533.7,2400.0
2020-06-10 14:25:00,533.74,534.6,533.74,533.98,10100.0,533.74,534.6,533.74,533.98,10100.0
2020-06-10 14:30:00,534.02,534.31,533.42,533.48,5134.0,534.02,534.31,533.42,533.48,5134.0
2020-06-10 14:35:00,533.52,533.98,533.28,533.76,4257.0,533.52,533.98,533.28,533.76,4257.0
2020-06-10 14:40:00,533.43,534.52,532.83,534.52,4444.0,533.43,534.52,532.83,534.52,4444.0
2020-06-10 14:45:00,534.49,534.62,533.15,533.17,7900.0,534.49,534.62,533.15,533.17,7900.0
2020-06-10 14:50:00,533.4,533.53,532.12,532.53,6100.0,533.4,533.53,532.12,532.53,6100.0
2020-06-10 14:55:00,532.76,532.8,532.2,532.8,3700.0,532.76,532.8,532.2,532.8,3700.0
2020-06-10 15:00:00,532.66,532.66,531.65,531.87,5060.0,532.66,532.66,531.65,531.87,5060.0
2020-06-10 15:05:00,532.0,533.75,531.96,533.55,9828.0,532.0,533.75,531.96,533.55,9828.0
2020-06-10 15:10:00,533.49,534.37,533.33,533.8,7909.0,533.49,534.37,533.33,533.8,7909.0
2020-06-10 15:15:00,533.82,534.1,533.21,533.95,5675.0,533.82,534.1,533.21,533.95,5675.0
2020-06-10 15:20:00,533.9,533.91,533.18,533.69,3272.0,533.9,533.91,533.18,533.69,3272.0
2020-06-10 15:25:00,533.99,535.5,533.22,535.5,7642.0,533.99,535.5,533.22,535.5,7642.0
2020-06-10 15:30:00,535.4,535.9,535.11,535.37,5074.0,535.4,535.9,535.11,535.37,5074.0
2020-06-10 15:35:00,535.33,535.36,534.62,534.91,5735.0,535.33,535.36,534.62,534.91,5735.0
2020-06-10 15:40:00,534.83,535.25,534.69,535.25,14055.0,534.83,535.25,534.69,535.25,14055.0
2020-06-10 15:45:00,535.06,535.06,533.88,534.3,12442.0,535.06,535.06,533.88,534.3,12442.0
2020-06-10 15:50:00,534.07,534.57,533.29,534.02,16955.0,534.07,534.57,533.29,534.02,16955.0
2020-06-10 15:55:00,534.11,534.79,533.33,533.5,24647.0,534.11,534.79,533.33,533.5,24647.0
2020-06-11 09:30:00,532.98,535.67,526.93,535.0,18151.0,532.98,535.67,526.93,535.0,18151.0
2020-06-11 09:35:00,534.31,534.31,527.33,529.69,18680.0,534.31,534.31,527.33,529.69,18680.0
2020-06-11 09:40:00,529.24,531.26,528.14,531.26,15866.0,529.24,531.26,528.14,531.26,15866.0
2020-06-11 09:45:00,531.19,531.95,530.25,531.01,9399.0,531.19,531.95,530.25,531.01,9399.0
2020-06-11 09:50:00,530.51,532.0,530.13,531.54,7181.0,530.51,532.0,530.13,531.54,7181.0
2020-06-11 09:55:00,530.94,532.84,530.71,532.42,5900.0,530.94,532.84,530.71,532.42,5900.0
2020-06-11 10:00:00,532.5,533.09,531.38,533.09,7315.0,532.5,533.09,531.38,533.09,7315.0
2020-06-11 10:05:00,533.04,534.0,532.0,532.19,7063.0,533.04,534.0,532.0,532.19,7063.0
2020-06-11 10:10:00,532.0,533.54,531.9,533.23,10213.0,532.0,533.54,531.9,533.23,10213.0
2020-06-11 10:15:00,532.75,533.15,531.92,532.42,6441.0,532.75,533.15,531.92,532.42,6441.0
2020-06-11 10:20:00,532.72,533.55,531.22,531.73,6702.0,532.72,533.55,531.22,531.73,6702.0
2020-06-11 10:25:00,531.69,531.69,529.58,530.3,6121.0,531.69,531.69,529.58,530.3,6121.0
2020-06-11 10:30:00,530.11,532.11,530.09,532.11,2535.0,530.11,532.11,530.09,532.11,2535.0
2020-06-11 10:35:00,532.3,533.5,531.39,533.32,4300.0,532.3,533.5,531.39,533.32,4300.0
2020-06-11 10:40:00,533.23,533.77,532.66,532.66,4200.0,533.23,533.77,532.66,532.66,4200.0
2020-06-11 10:45:00,532.66,533.28,531.94,531.97,3600.0,532.66,533.28,531.94,531.97,3600.0
2020-06-11 10:50:00,532.07,532.15,530.5,530.5,5000.0,532.07,532.15,530.5,530.5,5000.0
2020-06-11 10:55:00,530.46,530.6,530.07,530.46,3784.0,530.46,530.6,530.07,530.46,3784.0
2020-06-11 11:00:00,530.31,530.61,530.04,530.56,3899.0,530.31,530.61,530.04,530.56,3899.0
2020-06-11 11:05:00,530.59,531.92,530.59,531.18,4448.0,530.59,531.92,530.59,531.18,4448.0
2020-06-11 11:10:00,531.22,532.57,531.22,531.63,3000.0,531.22,532.57,531.22,531.63,3000.0
2020-06-11 11:15:00,532.03,533.88,531.68,533.84,6136.0,532.03,533.88,531.68,533.84,6136.0
2020-06-11 11:20:00,533.48,534.0,533.19,533.19,3541.0,533.48,534.0,533.19,533.19,3541.0
2020-06-11 11:25:00,533.16,533.39,532.61,532.61,2878.0,533.16,533.39,532.61,532.61,2878.0
2020-06-11 11:30:00,532.78,532.94,532.11,532.32,2456.0,532.78,532.94,532.11,532.32,2456.0
2020-06-11 11:35:00,532.2,533.09,532.2,532.41,3201.0,532.2,533.09,532.2,532.41,3201.0
2020-06-11 11:40:00,532.49,532.95,532.3,532.84,3815.0,532.49,532.95,532.3,532.84,3815.0
2020-06-11 11:45:00,532.85,532.85,530.43,530.56,5800.0,532.85,532.85,530.43,530.56,5800.0
2020-06-11 11:50:00,530.32,532.33,530.32,531.92,2900.0,530.32,532.33,530.32,531.92,2900.0
2020-06-11 11:55:00,531.41,532.05,531.4,531.83,2524.0,531.41,532.05,531.4,531.83,2524.0
2020-06-11 12:00:00,531.8,531.8,530.64,530.64,6727.0,531.8,531.8,530.64,530.64,6727.0
2020-06-11 12:05:00,530.46,530.6,529.36,529.36,3600.0,530.46,530.6,529.36,529.36,3600.0
2020-06-11 12:10:00,529.43,529.85,528.36,528.68,5005.0,529.43,529.85,528.36,528.68,5005.0
2020-06-11 12:15:00,528.33,528.33,527.68,528.11,3854.0,528.33,528.33,527.68,528.11,3854.0
2020-06-11 12:20:00,527.79,527.99,526.61,526.61,4454.0,527.79,527.99,526.61,526.61,4454.0
2020-06-11 12:25:00,526.29,526.56,525.62,526.14,4687.0,526.29,526.56,525.62,526.14,4687.0
2020-06-11 12:30:00,526.96,527.4,526.84,526.84,3200.0,526.96,527.4,526.84,526.84,3200.0
2020-06-11 12:35:00,526.95,527.54,526.84,526.98,5200.0,526.95,527.54,526.84,526.98,5200.0
2020-06-11 12:40:00,527.0,527.01,526.24,526.24,2100.0,527.0,527.01,526.24,526.24,2100.0
2020-06-11 12:45:00,526.45,526.57,525.12,525.12,4203.0,526.45,526.57,525.12,525.12,4203.0
2020-06-11 12:50:00,525.35,525.47,524.76,524.97,5619.0,525.35,525.47,524.76,524.97,5619.0
2020-06-11 12:55:00,524.79,525.63,524.64,524.69,5958.0,524.79,525.63,524.64,524.69,5958.0
2020-06-11 13:00:00,524.39,525.83,524.39,524.98,3238.0,524.39,525.83,524.39,524.98,3238.0
2020-06-11 13:05:00,525.18,525.57,524.63,525.57,3758.0,525.18,525.57,524.63,525.57,3758.0
2020-06-11 13:10:00,525.01,526.03,524.44,526.03,1800.0,525.01,526.03,524.44,526.03,1800.0
2020-06-11 13:15:00,525.77,525.9,525.02,525.02,4311.0,525.77,525.9,525.02,525.02,4311.0
2020-06-11 13:20:00,525.44,525.69,525.25,525.44,2300.0,525.44,525.69,525.25,525.44,2300.0
2020-06-11 13:25:00,525.27,525.27,523.49,524.26,8402.0,525.27,525.27,523.49,524.26,8402.0
2020-06-11 13:30:00,524.21,524.81,524.0,524.81,8127.0,524.21,524.81,524.0,524.81,8127.0
2020-06-11 13:35:00,524.26,524.26,522.27,522.27,4517.0,524.26,524.26,522.27,522.27,4517.0
2020-06-11 13:40:00,522.25,522.72,522.2,522.69,2221.0,522.25,522.72,522.2,522.69,2221.0
2020-06-11 13:45:00,522.53,524.0,522.53,522.96,3499.0,522.53,524.0,522.53,522.96,3499.0
2020-06-11 13:50:00,522.54,523.44,521.9,522.93,15204.0,522.54,523.44,521.9,522.93,15204.0
2020-06-11 13:55:00,522.86,523.47,522.12,522.6,16214.0,522.86,523.47,522.12,522.6,16214.0
2020-06-11 14:00:00,522.36,522.39,520.68,521.3,4712.0,522.36,522.39,520.68,521.3,4712.0
2020-06-11 14:05:00,521.37,522.76,521.37,521.59,7304.0,521.37,522.76,521.37,521.59,7304.0
2020-06-11 14:10:00,521.52,521.57,520.1,520.76,3964.0,521.52,521.57,520.1,520.76,3964.0
2020-06-11 14:15:00,520.45,521.0,520.17,520.31,3000.0,520.45,521.0,520.17,520.31,3000.0
2020-06-11 14:20:00,520.31,520.94,519.66,520.4,5618.0,520.31,520.94,519.66,520.4,5618.0
2020-06-11 14:25:00,520.18,521.1,520.0,520.8,5611.0,520.18,521.1,520.0,520.8,5611.0
2020-06-11 14:30:00,520.73,521.25,520.31,520.47,7397.0,520.73,521.25,520.31,520.47,7397.0
2020-06-11 14:35:00,520.49,520.49,519.79,519.86,2671.0,520.49,520.49,519.79,519.86,2671.0
2020-06-11 14:40:00,520.11,520.47,519.57,520.21,5369.0,520.11,520.47,519.57,520.21,5369.0
2020-06-11 14:45:00,520.44,521.47,520.0,520.31,8540.0,520.44,521.47,520.0,520.31,8540.0
2020-06-11 14:50:00,520.35,520.4,518.63,518.97,15533.0,520.35,520.4,518.63,518.97,15533.0
2020-06-11 14:55:00,518.82,519.26,517.89,518.54,4058.0,518.82,519.26,517.89,518.54,4058.0
2020-06-11 15:00:00,518.28,519.27,517.84,518.96,12498.0,518.28,519.27,517.84,518.96,12498.0
2020-06-11 15:05:00,518.84,519.09,517.7,518.58,16467.0,518.84,519.09,517.7,518.58,16467.0
2020-06-11 15:10:00,518.5,519.54,517.89,518.42,4929.0,518.5,519.54,517.89,518.42,4929.0
2020-06-11 15:15:00,518.56,519.49,517.44,518.84,6026.0,518.56,519.49,517.44,518.84,6026.0
2020-06-11 15:20:00,518.68,519.13,518.3,518.75,6935.0,518.68,519.13,518.3,518.75,6935.0
2020-06-11 15:25:00,518.84,519.46,518.13,519.0,10447.0,518.84,519.46,518.13,519.0,10447.0
2020-06-11 15:30:00,518.71,519.12,517.32,518.25,13724.0,518.71,519.12,517.32,518.25,13724.0
2020-06-11 15:35:00,517.89,518.59,517.15,517.38,11254.0,517.89,518.59,517.15,517.38,11254.0
2020-06-11 15:40:00,517.29,520.41,517.29,520.41,18746.0,517.29,520.41,517.29,520.41,18746.0
2020-06-11 15:45:00,520.18,520.18,519.03,519.73,16662.0,520.18,520.18,519.03,519.73,16662.0
2020-06-11 15:50:00,519.53,519.73,517.89,518.23,21128.0,519.53,519.73,517.89,518.23,21128.0
2020-06-11 15:55:00,518.24,518.73,517.16,517.17,35097.0,518.24,518.73,517.16,517.17,35097.0
2020-06-12 09:30:00,524.05,525.68,521.5,522.85,10750.0,524.05,525.68,521.5,522.85,10750.0
2020-06-12 09:35:00,522.5,526.94,522.5,526.71,8384.0,522.5,526.94,522.5,526.71,8384.0
2020-06-12 09:40:00,527.32,528.5,526.74,527.99,14214.0,527.32,528.5,526.74,527.99,14214.0
2020-06-12 09:45:00,528.09,530.72,527.31,527.97,10919.0,528.09,530.72,527.31,527.97,10919.0
2020-06-12 09:50:00,528.09,529.71,528.06,529.0,6918.0,528.09,529.71,528.06,529.0,6918.0
2020-06-12 09:55:00,529.4,529.92,527.57,527.7,6541.0,529.4,529.92,527.57,527.7,6541.0
2020-06-12 10:00:00,527.42,528.61,526.69,526.85,12461.0,527.42,528.61,526.69,526.85,12461.0
2020-06-12 10:05:00,526.68,526.84,525.0,525.31,4274.0,526.68,526.84,525.0,525.31,4274.0
2020-06-12 10:10:00,525.35,525.5,523.84,524.34,6640.0,525.35,525.5,523.84,524.34,6640.0
2020-06-12 10:15:00,524.02,525.89,523.58,525.01,5993.0,524.02,525.89,523.58,525.01,5993.0
2020-06-12 10:20:00,525.32,526.67,525.22,525.85,6177.0,525.32,526.67,525.22,525.85,6177.0
2020-06-12 10:25:00,525.45,525.85,524.55,525.33,4719.0,525.45,525.85,524.55,525.33,4719.0
2020-06-12 10:30:00,525.44,526.67,525.14,526.08,6400.0,525.44,526.67,525.14,526.08,6400.0
2020-06-12 10:35:00,526.3,526.3,524.38,524.4,2820.0,526.3,526.3,524.38,524.4,2820.0
2020-06-12 10:40:00,524.36,524.92,523.85,523.86,3833.0,524.36,524.92,523.85,523.86,3833.0
2020-06-12 10:45:00,524.1,524.66,523.55,524.24,4200.0,524.1,524.66,523.55,524.24,4200.0
2020-06-12 10:50:00,523.63,523.69,520.76,521.4,7906.0,523.63,523.69,520.76,521.4,7906.0
2020-06-12 10:55:00,521.5,521.96,519.76,519.76,2600.0,521.5,521.96,519.76,519.76,2600.0
2020-06-12 11:00:00,519.93,520.84,518.61,518.61,6488.0,519.93,520.84,518.61,518.61,6488.0
2020-06-12 11:05:00,518.78,520.79,518.78,520.29,4510.0,518.78,520.79,518.78,520.29,4510.0
2020-06-12 11:10:00,519.77,519.88,518.23,518.34,6800.0,519.77,519.88,518.23,518.34,6800.0
2020-06-12 11:15:00,518.92,519.26,516.57,516.57,4026.0,518.92,519.26,516.57,516.57,4026.0
2020-06-12 11:20:00,516.2,518.33,516.2,516.88,3824.0,516.2,518.33,516.2,516.88,3824.0
2020-06-12 11:25:00,517.1,518.97,516.97,518.88,3367.0,517.1,518.97,516.97,518.88,3367.0
2020-06-12 11:30:00,518.97,520.15,518.01,520.15,3500.0,518.97,520.15,518.01,520.15,3500.0
2020-06-12 11:35:00,520.13,521.0,520.13,521.0,5125.0,520.13,521.0,520.13,521.0,5125.0
2020-06-12 11:40:00,521.27,521.28,519.9,520.26,4300.0,521.27,521.28,519.9,520.26,4300.0
2020-06-12 11:45:00,520.39,521.84,520.39,521.59,5323.0,520.39,521.84,520.39,521.59,5323.0
2020-06-12 11:50:00,521.62,521.99,521.29,521.75,5620.0,521.62,521.99,521.29,521.75,5620.0
2020-06-12 11:55:00,522.45,522.99,521.9,522.85,4810.0,522.45,522.99,521.9,522.85,4810.0
2020-06-12 12:00:00,522.9,523.5,522.32,523.5,2300.0,522.9,523.5,522.32,523.5,2300.0
2020-06-12 12:05:00,523.35,523.58,523.1,523.16,3329.0,523.35,523.58,523.1,523.16,3329.0
2020-06-12 12:10:00,522.71,522.71,521.0,521.44,3400.0,522.71,522.71,521.0,521.44,3400.0
2020-06-12 12:15:00,520.95,522.06,520.66,522.04,2900.0,520.95,522.06,520.66,522.04,2900.0
2020-06-12 12:20:00,521.72,523.12,521.2,521.2,2000.0,521.72,523.12,521.2,521.2,2000.0
2020-06-12 12:25:00,520.91,521.36,520.36,520.83,3442.0,520.91,521.36,520.36,520.83,3442.0
2020-06-12 12:30:00,520.68,520.68,519.41,519.99,1900.0,520.68,520.68,519.41,519.99,1900.0
2020-06-12 12:35:00,520.43,520.43,518.91,519.26,3271.0,520.43,520.43,518.91,519.26,3271.0
2020-06-12 12:40:00,520.18,520.28,519.49,519.73,1900.0,520.18,520.28,519.49,519.73,1900.0
2020-06-12 12:45:00,519.71,519.71,518.6,518.67,2603.0,519.71,519.71,518.6,518.67,2603.0
2020-06-12 12:50:00,518.52,520.36,518.52,520.36,3030.0,518.52,520.36,518.52,520.36,3030.0
2020-06-12 12:55:00,520.92,521.19,520.43,521.05,2000.0,520.92,521.19,520.43,521.05,2000.0
2020-06-12 13:00:00,520.81,520.81,518.71,518.71,2102.0,520.81,520.81,518.71,518.71,2102.0
2020-06-12 13:05:00,518.88,519.89,518.88,519.77,1745.0,518.88,519.89,518.88,519.77,1745.0
2020-06-12 13:10:00,519.4,519.6,519.15,519.6,1800.0,519.4,519.6,519.15,519.6,1800.0
2020-06-12 13:15:00,519.73,520.16,519.18,519.76,6963.0,519.73,520.16,519.18,519.76,6963.0
2020-06-12 13:20:00,519.36,519.86,518.91,519.27,4605.0,519.36,519.86,518.91,519.27,4605.0
2020-06-12 13:25:00,519.3,519.99,519.26,519.39,2773.0,519.3,519.99,519.26,519.39,2773.0
2020-06-12 13:30:00,519.52,519.73,518.05,518.06,4634.0,519.52,519.73,518.05,518.06,4634.0
2020-06-12 13:35:00,518.27,518.89,517.11,517.36,3050.0,518.27,518.89,517.11,517.36,3050.0
2020-06-12 13:40:00,517.59,518.86,517.44,517.85,3424.0,517.59,518.86,517.44,517.85,3424.0
2020-06-12 13:45:00,517.46,518.05,516.32,516.42,6169.0,517.46,518.05,516.32,516.42,6169.0
2020-06-12 13:50:00,516.54,516.84,515.29,516.71,4455.0,516.54,516.84,515.29,516.71,4455.0
2020-06-12 13:55:00,516.84,517.86,515.78,515.96,4830.0,516.84,517.86,515.78,515.96,4830.0
2020-06-12 14:00:00,515.8,517.67,515.69,517.16,3403.0,515.8,517.67,515.69,517.16,3403.0
2020-06-12 14:05:00,517.13,517.13,515.85,516.33,2700.0,517.13,517.13,515.85,516.33,2700.0
2020-06-12 14:10:00,517.1,518.48,516.75,517.95,5030.0,517.1,518.48,516.75,517.95,5030.0
2020-06-12 14:15:00,518.29,518.29,517.18,517.92,2022.0,518.29,518.29,517.18,517.92,2022.0
2020-06-12 14:20:00,517.69,518.29,517.3,518.12,2752.0,517.69,518.29,517.3,518.12,2752.0
2020-06-12 14:25:00,518.42,519.18,518.17,518.84,2500.0,518.42,519.18,518.17,518.84,2500.0
2020-06-12 14:30:00,519.03,520.23,518.66,519.35,38392.0,519.03,520.23,518.66,519.35,38392.0
2020-06-12 14:35:00,519.76,519.88,518.28,518.28,2371.0,519.76,519.88,518.28,518.28,2371.0
2020-06-12 14:40:00,518.8,519.05,517.35,517.77,3250.0,518.8,519.05,517.35,517.77,3250.0
2020-06-12 14:45:00,517.87,519.16,517.87,518.47,2704.0,517.87,519.16,517.87,518.47,2704.0
2020-06-12 14:50:00,518.73,518.97,517.89,518.92,2404.0,518.73,518.97,517.89,518.92,2404.0
2020-06-12 14:55:00,519.06,519.68,518.11,519.68,3200.0,519.06,519.68,518.11,519.68,3200.0
2020-06-12 15:00:00,519.8,521.24,519.8,520.64,4300.0,519.8,521.24,519.8,520.64,4300.0
2020-06-12 15:05:00,520.64,522.24,520.55,521.27,3800.0,520.64,522.24,520.55,521.27,3800.0
2020-06-12 15:10:00,521.05,522.13,521.05,522.13,6756.0,521.05,522.13,521.05,522.13,6756.0
2020-06-12 15:15:00,522.07,522.19,521.11,521.28,9931.0,522.07,522.19,521.11,521.28,9931.0
2020-06-12 15:20:00,521.18,521.52,519.59,519.65,6016.0,521.18,521.52,519.59,519.65,6016.0
2020-06-12 15:25:00,519.17,520.24,518.67,519.26,4800.0,519.17,520.24,518.67,519.26,4800.0
2020-06-12 15:30:00,519.54,520.76,518.65,520.41,17368.0,519.54,520.76,518.65,520.41,17368.0
2020-06-12 15:35:00,520.65,521.27,519.41,519.89,6652.0,520.65,521.27,519.41,519.89,6652.0
2020-06-12 15:40:00,520.02,520.35,519.3,520.35,8319.0,520.02,520.35,519.3,520.35,8319.0
2020-06-12 15:45:00,520.73,522.09,520.37,522.09,23827.0,520.73,522.09,520.37,522.09,23827.0
2020-06-12 15:50:00,523.74,524.48,522.81,523.22,30316.0,523.74,524.48,522.81,523.22,30316.0
2020-06-12 15:55:00,523.26,524.59,521.92,522.02,53782.0,523.26,524.59,521.92,522.02,53782.0
2020-06-15 09:30:00,514.05,518.64,511.54,518.61,23747.0,514.05,518.64,511.54,518.61,23747.0
2020-06-15 09:35:00,519.58,519.8,516.48,517.05,11255.0,519.58,519.8,516.48,517.05,11255.0
2020-06-15 09:40:00,516.88,517.36,515.44,515.44,4925.0,516.88,517.36,515.44,515.44,4925.0
2020-06-15 09:45:00,515.4,515.63,514.0,514.24,10730.0,515.4,515.63,514.0,514.24,10730.0
2020-06-15 09:50:00,514.27,515.95,513.74,515.59,7115.0,514.27,515.95,513.74,515.59,7115.0
2020-06-15 09:55:00,515.58,517.56,515.34,517.54,6300.0,515.58,517.56,515.34,517.54,6300.0
2020-06-15 10:00:00,517.98,518.34,516.23,517.29,9228.0,517.98,518.34,516.23,517.29,9228.0
2020-06-15 10:05:00,517.57,519.55,517.5,519.25,6454.0,517.57,519.55,517.5,519.25,6454.0
2020-06-15 10:10:00,519.2,519.2,517.84,518.13,3000.0,519.2,519.2,517.84,518.13,3000.0
2020-06-15 10:15:00,518.03,518.94,516.68,518.94,5290.0,518.03,518.94,516.68,518.94,5290.0
2020-06-15 10:20:00,518.94,518.94,517.3,517.67,5700.0,518.94,518.94,517.3,517.67,5700.0
2020-06-15 10:25:00,517.27,517.56,516.6,516.6,3200.0,517.27,517.56,516.6,516.6,3200.0
2020-06-15 10:30:00,516.56,516.73,515.94,516.32,7387.0,516.56,516.73,515.94,516.32,7387.0
2020-06-15 10:35:00,516.78,517.13,515.53,515.56,11056.0,516.78,517.13,515.53,515.56,11056.0
2020-06-15 10:40:00,515.47,515.81,515.05,515.62,3279.0,515.47,515.81,515.05,515.62,3279.0
2020-06-15 10:45:00,515.62,517.2,515.62,516.98,6881.0,515.62,517.2,515.62,516.98,6881.0
2020-06-15 10:50:00,517.0,517.17,516.37,516.37,4100.0,517.0,517.17,516.37,516.37,4100.0
2020-06-15 10:55:00,515.84,516.34,514.86,515.0,5500.0,515.84,516.34,514.86,515.0,5500.0
2020-06-15 11:00:00,514.88,516.55,514.4,516.55,5409.0,514.88,516.55,514.4,516.55,5409.0
2020-06-15 11:05:00,516.56,517.2,515.9,517.2,6277.0,516.56,517.2,515.9,517.2,6277.0
2020-06-15 11:10:00,517.13,517.13,515.96,515.96,8878.0,517.13,517.13,515.96,515.96,8878.0
2020-06-15 11:15:00,515.97,515.97,514.61,515.41,8634.0,515.97,515.97,514.61,515.41,8634.0
2020-06-15 11:20:00,515.42,516.24,515.26,516.24,4800.0,515.42,516.24,515.26,516.24,4800.0
2020-06-15 11:25:00,516.1,516.1,515.03,515.15,5550.0,516.1,516.1,515.03,515.15,5550.0
2020-06-15 11:30:00,515.02,516.25,514.87,515.8,14600.0,515.02,516.25,514.87,515.8,14600.0
2020-06-15 11:35:00,515.86,516.96,515.86,516.96,3077.0,515.86,516.96,515.86,516.96,3077.0
2020-06-15 11:40:00,517.03,517.39,516.18,516.49,1800.0,517.03,517.39,516.18,516.49,1800.0
2020-06-15 11:45:00,516.19,516.72,516.19,516.46,4332.0,516.19,516.72,516.19,516.46,4332.0
2020-06-15 11:50:00,516.75,517.97,516.41,516.42,5077.0,516.75,517.97,516.41,516.42,5077.0
2020-06-15 11:55:00,516.7,517.94,516.69,517.94,1908.0,516.7,517.94,516.69,517.94,1908.0
2020-06-15 12:00:00,517.58,518.84,517.43,518.84,800.0,517.58,518.84,517.43,518.84,800.0
2020-06-15 12:05:00,518.93,519.24,518.7,519.0,4756.0,518.93,519.24,518.7,519.0,4756.0
2020-06-15 12:10:00,518.75,518.86,518.11,518.43,3300.0,518.75,518.86,518.11,518.43,3300.0
2020-06-15 12:15:00,518.55,519.45,518.55,519.45,8294.0,518.55,519.45,518.55,519.45,8294.0
2020-06-15 12:20:00,519.45,519.85,519.33,519.53,2400.0,519.45,519.85,519.33,519.53,2400.0
2020-06-15 12:25:00,519.58,520.38,519.58,520.27,3100.0,519.58,520.38,519.58,520.27,3100.0
2020-06-15 12:30:00,520.24,520.25,519.71,519.94,3300.0,520.24,520.25,519.71,519.94,3300.0
2020-06-15 12:35:00,520.02,520.38,519.88,520.23,3400.0,520.02,520.38,519.88,520.23,3400.0
2020-06-15 12:40:00,520.24,520.85,520.09,520.82,4400.0,520.24,520.85,520.09,520.82,4400.0
2020-06-15 12:45:00,520.91,521.44,520.71,520.73,1200.0,520.91,521.44,520.71,520.73,1200.0
2020-06-15 12:50:00,520.75,520.75,519.68,520.66,3040.0,520.75,520.75,519.68,520.66,3040.0
2020-06-15 12:55:00,520.33,520.59,520.21,520.27,1899.0,520.33,520.59,520.21,520.27,1899.0
2020-06-15 13:00:00,520.21,520.35,519.57,520.34,2700.0,520.21,520.35,519.57,520.34,2700.0
2020-06-15 13:05:00,520.24,520.4,519.98,520.4,2040.0,520.24,520.4,519.98,520.4,2040.0
2020-06-15 13:10:00,520.74,520.98,520.23,520.97,1760.0,520.74,520.98,520.23,520.97,1760.0
2020-06-15 13:15:00,520.76,520.76,519.64,519.9,2000.0,520.76,520.76,519.64,519.9,2000.0
2020-06-15 13:20:00,519.9,520.1,519.84,520.1,1900.0,519.9,520.1,519.84,520.1,1900.0
2020-06-15 13:25:00,520.1,520.1,519.68,519.91,2719.0,520.1,520.1,519.68,519.91,2719.0
2020-06-15 13:30:00,519.76,520.14,519.74,519.94,2975.0,519.76,520.14,519.74,519.94,2975.0
2020-06-15 13:35:00,520.14,520.63,519.78,520.18,2248.0,520.14,520.63,519.78,520.18,2248.0
2020-06-15 13:40:00,520.09,520.09,519.6,519.83,1592.0,520.09,520.09,519.6,519.83,1592.0
2020-06-15 13:45:00,519.85,520.1,519.78,519.78,3000.0,519.85,520.1,519.78,519.78,3000.0
2020-06-15 13:50:00,519.82,520.78,519.82,520.47,3400.0,519.82,520.78,519.82,520.47,3400.0
2020-06-15 13:55:00,520.29,521.23,520.28,520.9,4324.0,520.29,521.23,520.28,520.9,4324.0
2020-06-15 14:00:00,521.27,524.09,521.27,524.09,6901.0,521.27,524.09,521.27,524.09,6901.0
2020-06-15 14:05:00,524.0,524.93,523.82,524.82,4400.0,524.0,524.93,523.82,524.82,4400.0
2020-06-15 14:10:00,524.47,525.01,524.08,524.66,4662.0,524.47,525.01,524.08,524.66,4662.0
2020-06-15 14:15:00,524.51,525.55,524.39,525.08,3046.0,524.51,525.55,524.39,525.08,3046.0
2020-06-15 14:20:00,525.44,525.46,524.65,525.39,6900.0,525.44,525.46,524.65,525.39,6900.0
2020-06-15 14:25:00,524.96,526.25,524.43,525.23,7900.0,524.96,526.25,524.43,525.23,7900.0
2020-06-15 14:30:00,525.22,525.51,524.39,525.42,15994.0,525.22,525.51,524.39,525.42,15994.0
2020-06-15 14:35:00,525.56,526.03,525.29,525.29,4100.0,525.56,526.03,525.29,525.29,4100.0
2020-06-15 14:40:00,525.0,526.35,524.86,525.7,6100.0,525.0,526.35,524.86,525.7,6100.0
2020-06-15 14:45:00,525.45,525.85,525.29,525.68,3675.0,525.45,525.85,525.29,525.68,3675.0
2020-06-15 14:50:00,525.86,526.0,524.93,525.13,5800.0,525.86,526.0,524.93,525.13,5800.0
2020-06-15 14:55:00,525.15,526.0,525.08,525.7,7000.0,525.15,526.0,525.08,525.7,7000.0
2020-06-15 15:00:00,525.82,526.56,525.82,526.46,4403.0,525.82,526.56,525.82,526.46,4403.0
2020-06-15 15:05:00,526.39,526.53,525.69,525.69,6400.0,526.39,526.53,525.69,525.69,6400.0
2020-06-15 15:10:00,525.83,526.24,525.55,525.78,2400.0,525.83,526.24,525.55,525.78,2400.0
2020-06-15 15:15:00,525.9,526.23,525.74,526.05,4375.0,525.9,526.23,525.74,526.05,4375.0
2020-06-15 15:20:00,525.76,526.38,525.45,526.38,4500.0,525.76,526.38,525.45,526.38,4500.0
2020-06-15 15:25:00,526.52,526.75,524.85,524.97,4918.0,526.52,526.75,524.85,524.97,4918.0
2020-06-15 15:30:00,525.09,525.09,523.23,523.71,5240.0,525.09,525.09,523.23,523.71,5240.0
2020-06-15 15:35:00,523.32,524.41,522.6,524.06,4391.0,523.32,524.41,522.6,524.06,4391.0
2020-06-15 15:40:00,523.53,524.01,523.2,524.01,4486.0,523.53,524.01,523.2,524.01,4486.0
2020-06-15 15:45:00,523.9,525.01,523.79,524.55,14077.0,523.9,525.01,523.79,524.55,14077.0
2020-06-15 15:50:00,524.35,525.85,524.35,525.23,17547.0,524.35,525.85,524.35,525.23,17547.0
2020-06-15 15:55:00,525.07,526.52,524.92,526.52,26402.0,525.07,526.52,524.92,526.52,26402.0
2020-06-16 09:30:00,528.0,533.06,528.0,531.75,23690.0,528.0,533.06,528.0,531.75,23690.0
2020-06-16 09:35:00,531.98,535.0,530.28,533.81,10300.0,531.98,535.0,530.28,533.81,10300.0
2020-06-16 09:40:00,534.18,536.0,534.18,535.05,8013.0,534.18,536.0,534.18,535.05,8013.0
2020-06-16 09:45:00,535.72,535.84,533.15,533.15,6146.0,535.72,535.84,533.15,533.15,6146.0
2020-06-16 09:50:00,532.95,535.0,532.95,535.0,4996.0,532.95,535.0,532.95,535.0,4996.0
2020-06-16 09:55:00,534.63,535.18,533.05,533.05,4768.0,534.63,535.18,533.05,533.05,4768.0
2020-06-16 10:00:00,533.96,535.67,533.83,534.59,6900.0,533.96,535.67,533.83,534.59,6900.0
2020-06-16 10:05:00,534.59,536.23,534.59,535.7,9699.0,534.59,536.23,534.59,535.7,9699.0
2020-06-16 10:10:00,535.52,537.49,535.52,536.93,7334.0,535.52,537.49,535.52,536.93,7334.0
2020-06-16 10:15:00,537.15,538.02,536.48,536.49,5057.0,537.15,538.02,536.48,536.49,5057.0
2020-06-16 10:20:00,536.74,536.91,534.01,535.63,7700.0,536.74,536.91,534.01,535.63,7700.0
2020-06-16 10:25:00,535.93,536.7,535.34,535.53,7917.0,535.93,536.7,535.34,535.53,7917.0
2020-06-16 10:30:00,535.53,535.53,534.1,535.37,2338.0,535.53,535.53,534.1,535.37,2338.0
2020-06-16 10:35:00,535.37,535.37,532.62,533.01,12906.0,535.37,535.37,532.62,533.01,12906.0
2020-06-16 10:40:00,533.03,533.03,529.87,530.18,10991.0,533.03,533.03,529.87,530.18,10991.0
2020-06-16 10:45:00,530.26,530.89,528.77,530.89,4064.0,530.26,530.89,528.77,530.89,4064.0
2020-06-16 10:50:00,530.89,531.0,529.12,529.38,9117.0,530.89,531.0,529.12,529.38,9117.0
2020-06-16 10:55:00,529.19,531.36,528.66,528.66,12336.0,529.19,531.36,528.66,528.66,12336.0
2020-06-16 11:00:00,528.08,529.67,525.89,529.67,6790.0,528.08,529.67,525.89,529.67,6790.0
2020-06-16 11:05:00,529.04,532.08,529.04,531.73,9743.0,529.04,532.08,529.04,531.73,9743.0
2020-06-16 11:10:00,531.59,531.59,527.66,529.41,3805.0,531.59,531.59,527.66,529.41,3805.0
2020-06-16 11:15:00,530.59,530.84,530.54,530.73,1910.0,530.59,530.84,530.54,530.73,1910.0
2020-06-16 11:20:00,529.9,531.68,529.74,530.4,2883.0,529.9,531.68,529.74,530.4,2883.0
2020-06-16 11:25:00,530.41,530.41,529.67,530.13,1972.0,530.41,530.41,529.67,530.13,1972.0
2020-06-16 11:30:00,529.62,530.89,529.27,530.8,3140.0,529.62,530.89,529.27,530.8,3140.0
2020-06-16 11:35:00,531.48,531.53,530.56,531.35,3734.0,531.48,531.53,530.56,531.35,3734.0
2020-06-16 11:40:00,531.33,532.32,531.18,531.41,2100.0,531.33,532.32,531.18,531.41,2100.0
2020-06-16 11:45:00,531.64,533.36,531.5,533.36,2027.0,531.64,533.36,531.5,533.36,2027.0
2020-06-16 11:50:00,533.57,534.49,533.35,534.04,2300.0,533.57,534.49,533.35,534.04,2300.0
2020-06-16 11:55:00,534.28,534.28,532.35,532.37,3287.0,534.28,534.28,532.35,532.37,3287.0
2020-06-16 12:00:00,532.8,532.93,531.27,531.77,2102.0,532.8,532.93,531.27,531.77,2102.0
2020-06-16 12:05:00,531.42,531.42,530.43,530.61,2379.0,531.42,531.42,530.43,530.61,2379.0
2020-06-16 12:10:00,530.66,531.91,530.49,531.43,3600.0,530.66,531.91,530.49,531.43,3600.0
2020-06-16 12:15:00,532.1,532.58,531.43,532.1,2600.0,532.1,532.58,531.43,532.1,2600.0
2020-06-16 12:20:00,532.35,532.65,531.65,531.65,3442.0,532.35,532.65,531.65,531.65,3442.0
2020-06-16 12:25:00,531.62,532.29,531.62,532.04,2700.0,531.62,532.29,531.62,532.04,2700.0
2020-06-16 12:30:00,531.92,533.2,531.74,532.43,6800.0,531.92,533.2,531.74,532.43,6800.0
2020-06-16 12:35:00,532.22,533.72,532.22,533.71,4409.0,532.22,533.72,532.22,533.71,4409.0
2020-06-16 12:40:00,533.63,534.7,533.54,534.7,1901.0,533.63,534.7,533.54,534.7,1901.0
2020-06-16 12:45:00,534.73,535.45,534.7,534.7,2100.0,534.73,535.45,534.7,534.7,2100.0
2020-06-16 12:50:00,534.69,535.63,534.69,535.41,1802.0,534.69,535.63,534.69,535.41,1802.0
2020-06-16 12:55:00,535.11,536.09,534.98,536.09,815.0,535.11,536.09,534.98,536.09,815.0
2020-06-16 13:00:00,536.04,536.32,535.65,535.65,4210.0,536.04,536.32,535.65,535.65,4210.0
2020-06-16 13:05:00,535.51,536.08,535.23,535.93,4365.0,535.51,536.08,535.23,535.93,4365.0
2020-06-16 13:10:00,536.03,536.36,535.41,535.81,2621.0,536.03,536.36,535.41,535.81,2621.0
2020-06-16 13:15:00,536.35,536.68,536.05,536.42,2724.0,536.35,536.68,536.05,536.42,2724.0
2020-06-16 13:20:00,536.59,536.9,536.29,536.9,2479.0,536.59,536.9,536.29,536.9,2479.0
2020-06-16 13:25:00,536.9,537.19,536.22,536.61,2000.0,536.9,537.19,536.22,536.61,2000.0
2020-06-16 13:30:00,536.14,536.15,535.26,535.28,2200.0,536.14,536.15,535.26,535.28,2200.0
2020-06-16 13:35:00,535.45,536.23,535.45,535.73,3008.0,535.45,536.23,535.45,535.73,3008.0
2020-06-16 13:40:00,535.96,536.9,535.96,536.69,2362.0,535.96,536.9,535.96,536.69,2362.0
2020-06-16 13:45:00,536.5,536.69,536.49,536.49,2600.0,536.5,536.69,536.49,536.49,2600.0
2020-06-16 13:50:00,536.53,536.9,535.55,535.55,2300.0,536.53,536.9,535.55,535.55,2300.0
2020-06-16 13:55:00,535.75,535.97,535.25,535.84,2516.0,535.75,535.97,535.25,535.84,2516.0
2020-06-16 14:00:00,535.7,536.59,535.7,536.47,2400.0,535.7,536.59,535.7,536.47,2400.0
2020-06-16 14:05:00,536.57,536.84,536.26,536.46,3233.0,536.57,536.84,536.26,536.46,3233.0
2020-06-16 14:10:00,536.61,537.07,536.37,536.95,2567.0,536.61,537.07,536.37,536.95,2567.0
2020-06-16 14:15:00,536.94,537.75,536.93,537.56,24189.0,536.94,537.75,536.93,537.56,24189.0
2020-06-16 14:20:00,537.54,537.57,534.54,536.49,5164.0,537.54,537.57,534.54,536.49,5164.0
2020-06-16 14:25:00,536.37,536.37,535.55,535.86,2000.0,536.37,536.37,535.55,535.86,2000.0
2020-06-16 14:30:00,536.25,536.72,535.4,535.4,4585.0,536.25,536.72,535.4,535.4,4585.0
2020-06-16 14:35:00,534.96,535.56,534.76,535.44,1519.0,534.96,535.56,534.76,535.44,1519.0
2020-06-16 14:40:00,535.42,535.79,534.46,534.61,5060.0,535.42,535.79,534.46,534.61,5060.0
2020-06-16 14:45:00,534.83,535.25,534.51,535.14,7828.0,534.83,535.25,534.51,535.14,7828.0
2020-06-16 14:50:00,535.17,535.54,534.49,535.06,3409.0,535.17,535.54,534.49,535.06,3409.0
2020-06-16 14:55:00,535.13,535.51,534.44,534.7,5595.0,535.13,535.51,534.44,534.7,5595.0
2020-06-16 15:00:00,534.97,534.98,533.89,533.9,4310.0,534.97,534.98,533.89,533.9,4310.0
2020-06-16 15:05:00,533.87,534.1,531.83,532.05,3600.0,533.87,534.1,531.83,532.05,3600.0
2020-06-16 15:10:00,532.02,532.51,531.77,532.02,6359.0,532.02,532.51,531.77,532.02,6359.0
2020-06-16 15:15:00,531.72,531.72,529.86,530.03,4901.0,531.72,531.72,529.86,530.03,4901.0
2020-06-16 15:20:00,530.06,531.07,530.06,530.84,8251.0,530.06,531.07,530.06,530.84,8251.0
2020-06-16 15:25:00,530.72,532.15,530.72,532.01,5204.0,530.72,532.15,530.72,532.01,5204.0
2020-06-16 15:30:00,531.84,533.56,531.27,533.46,11249.0,531.84,533.56,531.27,533.46,11249.0
2020-06-16 15:35:00,533.46,533.49,532.66,532.8,8094.0,533.46,533.49,532.66,532.8,8094.0
2020-06-16 15:40:00,532.88,533.07,531.73,532.33,6286.0,532.88,533.07,531.73,532.33,6286.0
2020-06-16 15:45:00,532.35,532.99,531.53,532.12,8522.0,532.35,532.99,531.53,532.12,8522.0
2020-06-16 15:50:00,532.25,533.33,530.65,531.32,18362.0,532.25,533.33,530.65,531.32,18362.0
2020-06-16 15:55:00,531.32,532.55,530.87,531.69,41613.0,531.32,532.55,530.87,531.69,41613.0
2020-06-17 09:30:00,535.37,539.11,532.82,536.77,8484.0,535.37,539.11,532.82,536.77,8484.0
2020-06-17 09:35:00,536.12,537.49,534.96,536.38,9458.0,536.12,537.49,534.96,536.38,9458.0
2020-06-17 09:40:00,536.63,537.88,535.88,536.53,5981.0,536.63,537.88,535.88,536.53,5981.0
2020-06-17 09:45:00,536.7,537.02,536.24,537.02,6230.0,536.7,537.02,536.24,537.02,6230.0
2020-06-17 09:50:00,536.78,537.25,535.91,537.25,8365.0,536.78,537.25,535.91,537.25,8365.0
2020-06-17 09:55:00,537.21,537.21,536.41,537.01,3300.0,537.21,537.21,536.41,537.01,3300.0
2020-06-17 10:00:00,537.01,537.35,536.36,536.36,4925.0,537.01,537.35,536.36,536.36,4925.0
2020-06-17 10:05:00,536.31,537.23,536.01,537.23,7802.0,536.31,537.23,536.01,537.23,7802.0
2020-06-17 10:10:00,536.89,537.11,536.3,536.86,5050.0,536.89,537.11,536.3,536.86,5050.0
2020-06-17 10:15:00,536.47,537.26,535.24,536.57,31684.0,536.47,537.26,535.24,536.57,31684.0
2020-06-17 10:20:00,536.87,537.48,536.26,536.45,3915.0,536.87,537.48,536.26,536.45,3915.0
2020-06-17 10:25:00,536.59,536.97,536.23,536.33,9600.0,536.59,536.97,536.23,536.33,9600.0
2020-06-17 10:30:00,536.32,536.78,534.64,535.44,12013.0,536.32,536.78,534.64,535.44,12013.0
2020-06-17 10:35:00,535.3,535.45,534.39,534.83,4247.0,535.3,535.45,534.39,534.83,4247.0
2020-06-17 10:40:00,535.25,535.6,534.56,535.08,3510.0,535.25,535.6,534.56,535.08,3510.0
2020-06-17 10:45:00,535.92,536.1,535.45,535.95,4199.0,535.92,536.1,535.45,535.95,4199.0
2020-06-17 10:50:00,535.73,536.42,535.73,536.02,6206.0,535.73,536.42,535.73,536.02,6206.0
2020-06-17 10:55:00,536.16,536.4,535.25,535.25,1400.0,536.16,536.4,535.25,535.25,1400.0
2020-06-17 11:00:00,534.93,535.31,534.78,535.31,2400.0,534.93,535.31,534.78,535.31,2400.0
2020-06-17 11:05:00,535.6,535.67,534.89,535.33,3056.0,535.6,535.67,534.89,535.33,3056.0
2020-06-17 11:10:00,535.33,536.45,535.32,535.44,3519.0,535.33,536.45,535.32,535.44,3519.0
2020-06-17 11:15:00,535.44,535.79,534.39,534.56,10576.0,535.44,535.79,534.39,534.56,10576.0
2020-06-17 11:20:00,534.63,534.63,533.28,533.43,2177.0,534.63,534.63,533.28,533.43,2177.0
2020-06-17 11:25:00,533.43,533.68,533.25,533.63,3010.0,533.43,533.68,533.25,533.63,3010.0
2020-06-17 11:30:00,533.42,534.2,533.41,533.86,4100.0,533.42,534.2,533.41,533.86,4100.0
2020-06-17 11:35:00,533.82,534.37,533.82,533.85,1000.0,533.82,534.37,533.82,533.85,1000.0
2020-06-17 11:40:00,533.99,534.91,533.99,534.43,2795.0,533.99,534.91,533.99,534.43,2795.0
2020-06-17 11:45:00,534.57,534.58,533.01,533.01,3600.0,534.57,534.58,533.01,533.01,3600.0
2020-06-17 11:50:00,533.27,533.59,533.21,533.38,1500.0,533.27,533.59,533.21,533.38,1500.0
2020-06-17 11:55:00,533.59,534.16,533.58,533.87,3300.0,533.59,534.16,533.58,533.87,3300.0
2020-06-17 12:00:00,534.01,534.16,533.46,533.65,3200.0,534.01,534.16,533.46,533.65,3200.0
2020-06-17 12:05:00,533.59,534.09,533.47,534.09,2150.0,533.59,534.09,533.47,534.09,2150.0
2020-06-17 12:10:00,534.32,534.53,533.89,533.96,2632.0,534.32,534.53,533.89,533.96,2632.0
2020-06-17 12:15:00,533.96,534.17,533.81,533.81,1300.0,533.96,534.17,533.81,533.81,1300.0
2020-06-17 12:20:00,533.61,533.94,533.53,533.53,3187.0,533.61,533.94,533.53,533.53,3187.0
2020-06-17 12:25:00,533.65,533.65,533.18,533.29,8200.0,533.65,533.65,533.18,533.29,8200.0
2020-06-17 12:30:00,533.33,534.57,533.27,533.87,3200.0,533.33,534.57,533.27,533.87,3200.0
2020-06-17 12:35:00,534.01,534.01,533.48,533.53,2400.0,534.01,534.01,533.48,533.53,2400.0
2020-06-17 12:40:00,533.48,533.51,533.12,533.22,2230.0,533.48,533.51,533.12,533.22,2230.0
2020-06-17 12:45:00,533.32,534.04,533.32,534.04,1390.0,533.32,534.04,533.32,534.04,1390.0
2020-06-17 12:50:00,533.93,534.49,533.76,534.49,2035.0,533.93,534.49,533.76,534.49,2035.0
2020-06-17 12:55:00,534.62,534.62,533.91,534.12,1816.0,534.62,534.62,533.91,534.12,1816.0
2020-06-17 13:00:00,534.25,534.83,534.25,534.57,2600.0,534.25,534.83,534.25,534.57,2600.0
2020-06-17 13:05:00,534.8,535.74,534.8,535.61,2244.0,534.8,535.74,534.8,535.61,2244.0
2020-06-17 13:10:00,535.61,535.82,535.35,535.62,2200.0,535.61,535.82,535.35,535.62,2200.0
2020-06-17 13:15:00,535.65,536.2,535.65,536.2,1500.0,535.65,536.2,535.65,536.2,1500.0
2020-06-17 13:20:00,536.2,536.87,536.2,536.87,1200.0,536.2,536.87,536.2,536.87,1200.0
2020-06-17 13:25:00,536.87,536.93,536.7,536.87,1500.0,536.87,536.93,536.7,536.87,1500.0
2020-06-17 13:30:00,536.65,537.0,536.63,536.9,2706.0,536.65,537.0,536.63,536.9,2706.0
2020-06-17 13:35:00,536.98,537.09,536.72,537.0,2510.0,536.98,537.09,536.72,537.0,2510.0
2020-06-17 13:40:00,536.91,537.02,536.6,537.02,1967.0,536.91,537.02,536.6,537.02,1967.0
2020-06-17 13:45:00,537.12,537.15,536.86,536.98,2097.0,537.12,537.15,536.86,536.98,2097.0
2020-06-17 13:50:00,536.98,536.99,536.53,536.75,3556.0,536.98,536.99,536.53,536.75,3556.0
2020-06-17 13:55:00,536.85,536.85,535.49,535.49,3491.0,536.85,536.85,535.49,535.49,3491.0
2020-06-17 14:00:00,535.58,535.58,534.99,535.37,3015.0,535.58,535.58,534.99,535.37,3015.0
2020-06-17 14:05:00,535.57,536.04,535.57,536.04,3014.0,535.57,536.04,535.57,536.04,3014.0
2020-06-17 14:10:00,535.99,536.05,535.58,535.59,1300.0,535.99,536.05,535.58,535.59,1300.0
2020-06-17 14:15:00,535.32,535.32,534.07,534.23,3270.0,535.32,535.32,534.07,534.23,3270.0
2020-06-17 14:20:00,534.32,535.76,534.32,535.68,6246.0,534.32,535.76,534.32,535.68,6246.0
2020-06-17 14:25:00,535.81,536.63,535.48,536.42,4700.0,535.81,536.63,535.48,536.42,4700.0
2020-06-17 14:30:00,536.57,537.01,536.29,537.01,16557.0,536.57,537.01,536.29,537.01,16557.0
2020-06-17 14:35:00,536.89,537.36,536.71,536.71,2518.0,536.89,537.36,536.71,536.71,2518.0
2020-06-17 14:40:00,536.88,537.6,536.88,537.42,6505.0,536.88,537.6,536.88,537.42,6505.0
2020-06-17 14:45:00,537.59,537.69,536.69,536.69,4400.0,537.59,537.69,536.69,536.69,4400.0
2020-06-17 14:50:00,536.64,537.3,536.36,536.36,4855.0,536.64,537.3,536.36,536.36,4855.0
2020-06-17 14:55:00,536.13,536.29,535.33,535.35,6300.0,536.13,536.29,535.33,535.35,6300.0
2020-06-17 15:00:00,535.31,535.39,534.88,535.11,4294.0,535.31,535.39,534.88,535.11,4294.0
2020-06-17 15:05:00,535.11,535.36,535.03,535.33,12184.0,535.11,535.36,535.03,535.33,12184.0
2020-06-17 15:10:00,535.35,535.48,535.03,535.47,5300.0,535.35,535.48,535.03,535.47,5300.0
2020-06-17 15:15:00,535.45,537.2,535.38,537.05,31846.0,535.45,537.2,535.38,537.05,31846.0
2020-06-17 15:20:00,536.94,538.0,536.85,537.28,26666.0,536.94,538.0,536.85,537.28,26666.0
2020-06-17 15:25:00,537.32,537.72,535.55,535.75,22884.0,537.32,537.72,535.55,535.75,22884.0
2020-06-17 15:30:00,535.34,535.74,534.58,535.74,6068.0,535.34,535.74,534.58,535.74,6068.0
2020-06-17 15:35:00,535.75,536.28,535.26,535.26,5864.0,535.75,536.28,535.26,535.26,5864.0
2020-06-17 15:40:00,535.36,535.36,534.07,534.94,11531.0,535.36,535.36,534.07,534.94,11531.0
2020-06-17 15:45:00,535.15,535.55,534.76,534.87,8500.0,535.15,535.55,534.76,534.87,8500.0
2020-06-17 15:50:00,534.67,535.84,533.41,533.83,23967.0,534.67,535.84,533.41,533.83,23967.0
2020-06-17 15:55:00,533.93,534.96,533.53,534.13,25612.0,533.93,534.96,533.53,534.13,25612.0
2020-06-18 09:30:00,531.94,534.64,530.42,534.21,9560.0,531.94,534.64,530.42,534.21,9560.0
2020-06-18 09:35:00,533.44,534.44,532.72,533.92,3650.0,533.44,534.44,532.72,533.92,3650.0
2020-06-18 09:40:00,534.24,534.32,533.59,534.31,15213.0,534.24,534.32,533.59,534.31,15213.0
2020-06-18 09:45:00,534.24,537.29,534.24,537.29,3831.0,534.24,537.29,534.24,537.29,3831.0
2020-06-18 09:50:00,537.35,537.47,535.49,535.83,3900.0,537.35,537.47,535.49,535.83,3900.0
2020-06-18 09:55:00,535.82,536.09,534.79,535.45,6800.0,535.82,536.09,534.79,535.45,6800.0
2020-06-18 10:00:00,535.45,537.08,535.44,536.97,6803.0,535.45,537.08,535.44,536.97,6803.0
2020-06-18 10:05:00,536.73,538.0,536.6,537.22,6884.0,536.73,538.0,536.6,537.22,6884.0
2020-06-18 10:10:00,537.32,537.5,535.69,535.69,11500.0,537.32,537.5,535.69,535.69,11500.0
2020-06-18 10:15:00,535.85,536.29,535.59,535.92,11007.0,535.85,536.29,535.59,535.92,11007.0
2020-06-18 10:20:00,535.99,536.44,535.65,535.97,4400.0,535.99,536.44,535.65,535.97,4400.0
2020-06-18 10:25:00,536.05,536.27,534.9,534.9,15530.0,536.05,536.27,534.9,534.9,15530.0
2020-06-18 10:30:00,535.09,535.49,533.34,534.29,7050.0,535.09,535.49,533.34,534.29,7050.0
2020-06-18 10:35:00,535.26,535.81,534.23,534.59,3700.0,535.26,535.81,534.23,534.59,3700.0
2020-06-18 10:40:00,534.42,534.75,533.32,533.81,4400.0,534.42,534.75,533.32,533.81,4400.0
2020-06-18 10:45:00,533.71,534.9,533.2,534.9,4287.0,533.71,534.9,533.2,534.9,4287.0
2020-06-18 10:50:00,535.0,535.17,534.02,534.02,2340.0,535.0,535.17,534.02,534.02,2340.0
2020-06-18 10:55:00,534.04,536.06,533.96,536.0,4004.0,534.04,536.06,533.96,536.0,4004.0
2020-06-18 11:00:00,536.04,536.21,535.07,536.11,3246.0,536.04,536.21,535.07,536.11,3246.0
2020-06-18 11:05:00,536.08,536.3,535.75,536.05,4041.0,536.08,536.3,535.75,536.05,4041.0
2020-06-18 11:10:00,536.05,537.15,536.04,537.12,5744.0,536.05,537.15,536.04,537.12,5744.0
2020-06-18 11:15:00,537.29,537.78,537.29,537.47,3100.0,537.29,537.78,537.29,537.47,3100.0
2020-06-18 11:20:00,537.37,537.48,536.79,536.98,3186.0,537.37,537.48,536.79,536.98,3186.0
2020-06-18 11:25:00,536.79,537.07,536.11,536.76,11298.0,536.79,537.07,536.11,536.76,11298.0
2020-06-18 11:30:00,536.85,537.01,536.24,536.24,3400.0,536.85,537.01,536.24,536.24,3400.0
2020-06-18 11:35:00,536.03,536.1,535.8,536.09,1200.0,536.03,536.1,535.8,536.09,1200.0
2020-06-18 11:40:00,536.19,536.5,535.88,535.88,1884.0,536.19,536.5,535.88,535.88,1884.0
2020-06-18 11:45:00,535.74,536.1,535.74,536.09,2112.0,535.74,536.1,535.74,536.09,2112.0
2020-06-18 11:50:00,535.82,536.01,535.33,535.46,2300.0,535.82,536.01,535.33,535.46,2300.0
2020-06-18 11:55:00,535.32,535.34,534.76,535.17,3097.0,535.32,535.34,534.76,535.17,3097.0
2020-06-18 12:00:00,535.15,535.55,535.15,535.48,1469.0,535.15,535.55,535.15,535.48,1469.0
2020-06-18 12:05:00,535.84,536.31,535.59,536.3,3500.0,535.84,536.31,535.59,536.3,3500.0
2020-06-18 12:10:00,536.42,536.75,536.31,536.74,4046.0,536.42,536.75,536.31,536.74,4046.0
2020-06-18 12:15:00,536.76,536.78,536.27,536.27,4782.0,536.76,536.78,536.27,536.27,4782.0
2020-06-18 12:20:00,536.39,536.96,536.39,536.78,1807.0,536.39,536.96,536.39,536.78,1807.0
2020-06-18 12:25:00,537.08,537.42,537.06,537.11,2500.0,537.08,537.42,537.06,537.11,2500.0
2020-06-18 12:30:00,537.25,537.62,537.22,537.62,1400.0,537.25,537.62,537.22,537.62,1400.0
2020-06-18 12:35:00,537.7,538.03,537.22,537.46,8551.0,537.7,538.03,537.22,537.46,8551.0
2020-06-18 12:40:00,537.52,537.89,537.35,537.71,5947.0,537.52,537.89,537.35,537.71,5947.0
2020-06-18 12:45:00,537.87,538.0,537.79,537.82,1700.0,537.87,538.0,537.79,537.82,1700.0
2020-06-18 12:50:00,537.9,538.58,537.89,538.08,8335.0,537.9,538.58,537.89,538.08,8335.0
2020-06-18 12:55:00,537.89,538.0,537.04,537.17,4201.0,537.89,538.0,537.04,537.17,4201.0
2020-06-18 13:00:00,537.3,537.32,536.68,536.8,3700.0,537.3,537.32,536.68,536.8,3700.0
2020-06-18 13:05:00,536.1,536.68,536.03,536.68,2100.0,536.1,536.68,536.03,536.68,2100.0
2020-06-18 13:10:00,536.96,536.97,536.41,536.52,1800.0,536.96,536.97,536.41,536.52,1800.0
2020-06-18 13:15:00,536.52,536.6,536.15,536.42,2500.0,536.52,536.6,536.15,536.42,2500.0
2020-06-18 13:20:00,536.53,536.82,536.12,536.68,2900.0,536.53,536.82,536.12,536.68,2900.0
2020-06-18 13:25:00,536.66,536.67,536.26,536.6,2000.0,536.66,536.67,536.26,536.6,2000.0
2020-06-18 13:30:00,536.77,536.97,536.56,536.84,2333.0,536.77,536.97,536.56,536.84,2333.0
2020-06-18 13:35:00,537.0,537.76,536.99,537.76,1800.0,537.0,537.76,536.99,537.76,1800.0
2020-06-18 13:40:00,537.76,538.21,537.64,537.96,2932.0,537.76,538.21,537.64,537.96,2932.0
2020-06-18 13:45:00,538.12,538.24,537.65,537.71,2300.0,538.12,538.24,537.65,537.71,2300.0
2020-06-18 13:50:00,537.77,537.77,537.27,537.69,4336.0,537.77,537.77,537.27,537.69,4336.0
2020-06-18 13:55:00,537.68,538.4,537.68,538.4,4336.0,537.68,538.4,537.68,538.4,4336.0
2020-06-18 14:00:00,538.47,538.58,537.61,537.61,7831.0,538.47,538.58,537.61,537.61,7831.0
2020-06-18 14:05:00,537.65,537.72,537.05,537.42,4600.0,537.65,537.72,537.05,537.42,4600.0
2020-06-18 14:10:00,537.72,538.34,537.7,538.22,3023.0,537.72,538.34,537.7,538.22,3023.0
2020-06-18 14:15:00,538.26,538.97,538.21,538.66,4453.0,538.26,538.97,538.21,538.66,4453.0
2020-06-18 14:20:00,538.73,538.73,538.06,538.46,4500.0,538.73,538.73,538.06,538.46,4500.0
2020-06-18 14:25:00,538.51,538.57,537.7,537.91,4900.0,538.51,538.57,537.7,537.91,4900.0
2020-06-18 14:30:00,537.96,538.8,537.73,538.69,7300.0,537.96,538.8,537.73,538.69,7300.0
2020-06-18 14:35:00,538.55,538.79,538.24,538.25,3076.0,538.55,538.79,538.24,538.25,3076.0
2020-06-18 14:40:00,538.2,538.23,537.78,537.84,2343.0,538.2,538.23,537.78,537.84,2343.0
2020-06-18 14:45:00,537.91,537.95,537.61,537.64,5131.0,537.91,537.95,537.61,537.64,5131.0
2020-06-18 14:50:00,537.37,537.48,536.93,537.23,3332.0,537.37,537.48,536.93,537.23,3332.0
2020-06-18 14:55:00,537.04,537.04,535.31,535.31,5199.0,537.04,537.04,535.31,535.31,5199.0
2020-06-18 15:00:00,535.41,535.56,534.16,534.17,3811.0,535.41,535.56,534.16,534.17,3811.0
2020-06-18 15:05:00,534.07,534.92,533.96,534.77,5000.0,534.07,534.92,533.96,534.77,5000.0
2020-06-18 15:10:00,534.7,534.71,534.28,534.49,4846.0,534.7,534.71,534.28,534.49,4846.0
2020-06-18 15:15:00,534.47,534.8,534.17,534.63,4001.0,534.47,534.8,534.17,534.63,4001.0
2020-06-18 15:20:00,534.77,535.04,534.6,534.77,4587.0,534.77,535.04,534.6,534.77,4587.0
2020-06-18 15:25:00,534.79,535.16,534.62,535.08,6203.0,534.79,535.16,534.62,535.08,6203.0
2020-06-18 15:30:00,535.06,535.57,534.63,535.36,8189.0,535.06,535.57,534.63,535.36,8189.0
2020-06-18 15:35:00,535.42,536.71,535.31,536.45,9043.0,535.42,536.71,535.31,536.45,9043.0
2020-06-18 15:40:00,536.34,536.46,535.44,535.94,8460.0,536.34,536.46,535.44,535.94,8460.0
2020-06-18 15:45:00,535.87,536.15,535.51,535.59,9000.0,535.87,536.15,535.51,535.59,9000.0
2020-06-18 15:50:00,535.68,535.72,534.04,534.25,26471.0,535.68,535.72,534.04,534.25,26471.0
2020-06-18 15:55:00,534.39,535.38,533.91,535.11,34149.0,534.39,535.38,533.91,535.11,34149.0
2020-06-19 09:30:00,536.41,540.9,535.77,540.11,167409.0,536.41,540.9,535.77,540.11,167409.0
2020-06-19 09:35:00,540.54,540.54,538.08,539.09,6196.0,540.54,540.54,538.08,539.09,6196.0
2020-06-19 09:40:00,539.38,539.78,536.67,537.25,8231.0,539.38,539.78,536.67,537.25,8231.0
2020-06-19 09:45:00,537.49,537.95,536.66,536.81,6438.0,537.49,537.95,536.66,536.81,6438.0
2020-06-19 09:50:00,536.76,537.05,533.93,533.93,9191.0,536.76,537.05,533.93,533.93,9191.0
2020-06-19 09:55:00,534.34,534.34,533.03,533.04,6638.0,534.34,534.34,533.03,533.04,6638.0
2020-06-19 10:00:00,533.22,533.52,532.33,532.5,9749.0,533.22,533.52,532.33,532.5,9749.0
2020-06-19 10:05:00,532.17,532.37,531.2,531.57,6392.0,532.17,532.37,531.2,531.57,6392.0
2020-06-19 10:10:00,531.01,532.3,530.92,531.93,4847.0,531.01,532.3,530.92,531.93,4847.0
2020-06-19 10:15:00,532.48,533.6,532.29,533.16,5206.0,532.48,533.6,532.29,533.16,5206.0
2020-06-19 10:20:00,533.07,533.67,532.61,533.25,14218.0,533.07,533.67,532.61,533.25,14218.0
2020-06-19 10:25:00,533.29,533.35,532.01,532.51,21749.0,533.29,533.35,532.01,532.51,21749.0
2020-06-19 10:30:00,532.38,532.38,531.02,532.24,5195.0,532.38,532.38,531.02,532.24,5195.0
2020-06-19 10:35:00,532.42,533.35,532.42,532.93,4072.0,532.42,533.35,532.42,532.93,4072.0
2020-06-19 10:40:00,532.96,533.31,532.71,533.11,5955.0,532.96,533.31,532.71,533.11,5955.0
2020-06-19 10:45:00,533.01,533.23,532.23,532.23,5221.0,533.01,533.23,532.23,532.23,5221.0
2020-06-19 10:50:00,532.21,532.79,531.66,532.79,5900.0,532.21,532.79,531.66,532.79,5900.0
2020-06-19 10:55:00,532.93,532.93,531.55,531.81,4337.0,532.93,532.93,531.55,531.81,4337.0
2020-06-19 11:00:00,532.12,532.86,531.7,532.86,5400.0,532.12,532.86,531.7,532.86,5400.0
2020-06-19 11:05:00,532.77,532.95,532.2,532.61,9000.0,532.77,532.95,532.2,532.61,9000.0
2020-06-19 11:10:00,532.61,533.27,532.27,532.95,11361.0,532.61,533.27,532.27,532.95,11361.0
2020-06-19 11:15:00,532.7,532.73,530.79,530.95,3725.0,532.7,532.73,530.79,530.95,3725.0
2020-06-19 11:20:00,530.88,531.56,530.63,531.53,3825.0,530.88,531.56,530.63,531.53,3825.0
2020-06-19 11:25:00,531.5,531.51,530.88,531.08,4200.0,531.5,531.51,530.88,531.08,4200.0
2020-06-19 11:30:00,531.09,531.2,530.6,530.6,4487.0,531.09,531.2,530.6,530.6,4487.0
2020-06-19 11:35:00,530.7,531.32,530.5,530.64,6808.0,530.7,531.32,530.5,530.64,6808.0
2020-06-19 11:40:00,530.71,530.71,528.62,528.63,8471.0,530.71,530.71,528.62,528.63,8471.0
2020-06-19 11:45:00,528.9,529.6,528.9,529.5,6630.0,528.9,529.6,528.9,529.5,6630.0
2020-06-19 11:50:00,529.35,530.68,529.18,530.24,4800.0,529.35,530.68,529.18,530.24,4800.0
2020-06-19 11:55:00,529.98,530.15,529.0,529.29,5410.0,529.98,530.15,529.0,529.29,5410.0
2020-06-19 12:00:00,529.39,529.45,528.44,528.48,3200.0,529.39,529.45,528.44,528.48,3200.0
2020-06-19 12:05:00,528.32,528.32,527.24,527.45,7484.0,528.32,528.32,527.24,527.45,7484.0
2020-06-19 12:10:00,527.59,527.75,526.7,526.8,24649.0,527.59,527.75,526.7,526.8,24649.0
2020-06-19 12:15:00,526.6,526.99,524.86,524.93,9517.0,526.6,526.99,524.86,524.93,9517.0
2020-06-19 12:20:00,524.87,526.84,524.47,525.36,9864.0,524.87,526.84,524.47,525.36,9864.0
2020-06-19 12:25:00,525.63,525.98,524.85,525.26,6066.0,525.63,525.98,524.85,525.26,6066.0
2020-06-19 12:30:00,525.27,526.7,525.27,525.52,6658.0,525.27,526.7,525.27,525.52,6658.0
2020-06-19 12:35:00,525.72,525.85,524.77,525.79,6800.0,525.72,525.85,524.77,525.79,6800.0
2020-06-19 12:40:00,525.88,526.39,525.45,526.33,5200.0,525.88,526.39,525.45,526.33,5200.0
2020-06-19 12:45:00,526.15,527.63,525.98,527.53,4520.0,526.15,527.63,525.98,527.53,4520.0
2020-06-19 12:50:00,527.8,528.2,527.02,527.02,12135.0,527.8,528.2,527.02,527.02,12135.0
2020-06-19 12:55:00,527.4,527.71,527.04,527.71,4340.0,527.4,527.71,527.04,527.71,4340.0
2020-06-19 13:00:00,527.79,528.56,527.6,527.96,5100.0,527.79,528.56,527.6,527.96,5100.0
2020-06-19 13:05:00,528.35,528.45,527.75,527.78,2500.0,528.35,528.45,527.75,527.78,2500.0
2020-06-19 13:10:00,528.17,528.31,527.77,527.77,2400.0,528.17,528.31,527.77,527.77,2400.0
2020-06-19 13:15:00,527.67,527.67,527.06,527.24,3300.0,527.67,527.67,527.06,527.24,3300.0
2020-06-19 13:20:00,527.0,527.07,526.4,526.6,1907.0,527.0,527.07,526.4,526.6,1907.0
2020-06-19 13:25:00,526.69,527.0,526.49,526.75,2329.0,526.69,527.0,526.49,526.75,2329.0
2020-06-19 13:30:00,526.65,526.65,525.47,525.47,2800.0,526.65,526.65,525.47,525.47,2800.0
2020-06-19 13:35:00,525.33,526.78,525.33,526.67,2518.0,525.33,526.78,525.33,526.67,2518.0
2020-06-19 13:40:00,526.99,527.12,526.78,527.01,2714.0,526.99,527.12,526.78,527.01,2714.0
2020-06-19 13:45:00,527.08,527.17,526.3,526.71,5485.0,527.08,527.17,526.3,526.71,5485.0
2020-06-19 13:50:00,526.88,527.4,526.78,527.13,9625.0,526.88,527.4,526.78,527.13,9625.0
2020-06-19 13:55:00,527.45,527.96,527.15,527.36,8410.0,527.45,527.96,527.15,527.36,8410.0
2020-06-19 14:00:00,527.52,528.8,527.39,528.14,7648.0,527.52,528.8,527.39,528.14,7648.0
2020-06-19 14:05:00,527.94,529.02,527.3,528.82,14131.0,527.94,529.02,527.3,528.82,14131.0
2020-06-19 14:10:00,528.81,528.81,528.28,528.28,3901.0,528.81,528.81,528.28,528.28,3901.0
2020-06-19 14:15:00,528.29,528.49,527.75,528.16,4813.0,528.29,528.49,527.75,528.16,4813.0
2020-06-19 14:20:00,528.29,528.72,528.19,528.66,4129.0,528.29,528.72,528.19,528.66,4129.0
2020-06-19 14:25:00,528.54,528.67,528.12,528.12,4225.0,528.54,528.67,528.12,528.12,4225.0
2020-06-19 14:30:00,528.18,529.07,528.02,529.0,7409.0,528.18,529.07,528.02,529.0,7409.0
2020-06-19 14:35:00,529.13,530.23,529.13,530.11,4200.0,529.13,530.23,529.13,530.11,4200.0
2020-06-19 14:40:00,529.9,530.04,529.52,529.75,5222.0,529.9,530.04,529.52,529.75,5222.0
2020-06-19 14:45:00,529.65,530.32,529.45,529.45,6203.0,529.65,530.32,529.45,529.45,6203.0
2020-06-19 14:50:00,529.58,529.83,529.15,529.72,5090.0,529.58,529.83,529.15,529.72,5090.0
2020-06-19 14:55:00,529.64,530.0,529.52,529.79,3700.0,529.64,530.0,529.52,529.79,3700.0
2020-06-19 15:00:00,529.7,529.98,529.58,529.88,5000.0,529.7,529.98,529.58,529.88,5000.0
2020-06-19 15:05:00,529.78,530.0,529.22,529.22,5987.0,529.78,530.0,529.22,529.22,5987.0
2020-06-19 15:10:00,529.3,530.48,528.81,530.36,6995.0,529.3,530.48,528.81,530.36,6995.0
2020-06-19 15:15:00,530.43,531.58,530.39,531.4,6544.0,530.43,531.58,530.39,531.4,6544.0
2020-06-19 15:20:00,531.44,531.73,530.93,531.07,8807.0,531.44,531.73,530.93,531.07,8807.0
2020-06-19 15:25:00,531.06,531.79,530.66,530.66,20529.0,531.06,531.79,530.66,530.66,20529.0
2020-06-19 15:30:00,530.45,531.42,530.45,531.36,18541.0,530.45,531.42,530.45,531.36,18541.0
2020-06-19 15:35:00,531.33,532.9,531.02,532.23,12686.0,531.33,532.9,531.02,532.23,12686.0
2020-06-19 15:40:00,532.08,533.39,532.08,533.22,31896.0,532.08,533.39,532.08,533.22,31896.0
2020-06-19 15:45:00,533.2,533.2,531.14,531.14,23765.0,533.2,533.2,531.14,531.14,23765.0
2020-06-19 15:50:00,531.55,538.06,531.55,536.15,128397.0,531.55,538.06,531.55,536.15,128397.0
2020-06-19 15:55:00,536.87,537.93,535.58,536.66,96010.0,536.87,537.93,535.58,536.66,96010.0
2020-06-22 09:30:00,532.45,534.01,528.56,532.45,20256.0,532.45,534.01,528.56,532.45,20256.0
2020-06-22 09:35:00,532.93,533.87,531.22,532.19,6568.0,532.93,533.87,531.22,532.19,6568.0
2020-06-22 09:40:00,532.04,532.83,531.25,532.39,3730.0,532.04,532.83,531.25,532.39,3730.0
2020-06-22 09:45:00,532.89,533.14,532.38,532.38,4925.0,532.89,533.14,532.38,532.38,4925.0
2020-06-22 09:50:00,532.53,532.9,531.1,531.12,3921.0,532.53,532.9,531.1,531.12,3921.0
2020-06-22 09:55:00,531.07,532.72,531.07,532.3,10458.0,531.07,532.72,531.07,532.3,10458.0
2020-06-22 10:00:00,532.29,532.8,531.02,532.24,4900.0,532.29,532.8,531.02,532.24,4900.0
2020-06-22 10:05:00,532.24,533.28,531.98,532.96,4510.0,532.24,533.28,531.98,532.96,4510.0
2020-06-22 10:10:00,532.96,532.99,531.2,531.45,4160.0,532.96,532.99,531.2,531.45,4160.0
2020-06-22 10:15:00,531.63,532.2,531.0,531.37,5538.0,531.63,532.2,531.0,531.37,5538.0
2020-06-22 10:20:00,531.53,532.6,531.34,532.6,2700.0,531.53,532.6,531.34,532.6,2700.0
2020-06-22 10:25:00,533.06,533.09,532.02,532.04,4414.0,533.06,533.09,532.02,532.04,4414.0
2020-06-22 10:30:00,532.18,532.18,529.99,530.2,5486.0,532.18,532.18,529.99,530.2,5486.0
2020-06-22 10:35:00,530.05,530.06,528.63,528.63,8626.0,530.05,530.06,528.63,528.63,8626.0
2020-06-22 10:40:00,528.66,528.66,527.14,528.04,2500.0,528.66,528.66,527.14,528.04,2500.0
2020-06-22 10:45:00,528.51,529.52,527.82,527.82,2721.0,528.51,529.52,527.82,527.82,2721.0
2020-06-22 10:50:00,528.31,528.48,527.27,527.69,4407.0,528.31,528.48,527.27,527.69,4407.0
2020-06-22 10:55:00,527.83,527.83,527.01,527.02,1700.0,527.83,527.83,527.01,527.02,1700.0
2020-06-22 11:00:00,527.23,528.64,526.73,528.64,3525.0,527.23,528.64,526.73,528.64,3525.0
2020-06-22 11:05:00,529.06,529.18,528.62,528.9,2018.0,529.06,529.18,528.62,528.9,2018.0
2020-06-22 11:10:00,528.7,529.94,528.7,529.79,3300.0,528.7,529.94,528.7,529.79,3300.0
2020-06-22 11:15:00,529.75,530.07,529.57,529.99,2000.0,529.75,530.07,529.57,529.99,2000.0
2020-06-22 11:20:00,530.17,530.7,530.16,530.18,3079.0,530.17,530.7,530.16,530.18,3079.0
2020-06-22 11:25:00,530.21,530.52,530.04,530.08,1823.0,530.21,530.52,530.04,530.08,1823.0
2020-06-22 11:30:00,530.08,530.08,529.53,530.04,3119.0,530.08,530.08,529.53,530.04,3119.0
2020-06-22 11:35:00,530.04,530.14,529.95,530.08,2500.0,530.04,530.14,529.95,530.08,2500.0
2020-06-22 11:40:00,530.17,530.98,530.17,530.87,2550.0,530.17,530.98,530.17,530.87,2550.0
2020-06-22 11:45:00,530.88,531.79,530.7,530.7,6022.0,530.88,531.79,530.7,530.7,6022.0
2020-06-22 11:50:00,530.84,531.07,530.0,530.0,2255.0,530.84,531.07,530.0,530.0,2255.0
2020-06-22 11:55:00,529.95,530.6,529.82,529.82,2200.0,529.95,530.6,529.82,529.82,2200.0
2020-06-22 12:00:00,529.5,530.72,529.45,530.51,1500.0,529.5,530.72,529.45,530.51,1500.0
2020-06-22 12:05:00,530.74,530.75,530.1,530.31,1702.0,530.74,530.75,530.1,530.31,1702.0
2020-06-22 12:10:00,530.39,530.84,530.17,530.8,2430.0,530.39,530.84,530.17,530.8,2430.0
2020-06-22 12:15:00,530.8,531.04,530.59,530.93,3000.0,530.8,531.04,530.59,530.93,3000.0
2020-06-22 12:20:00,530.49,530.49,530.02,530.4,1800.0,530.49,530.49,530.02,530.4,1800.0
2020-06-22 12:25:00,530.02,530.33,529.87,530.33,1100.0,530.02,530.33,529.87,530.33,1100.0
2020-06-22 12:30:00,530.33,530.34,529.57,529.99,1400.0,530.33,530.34,529.57,529.99,1400.0
2020-06-22 12:35:00,529.77,529.99,529.54,529.54,1500.0,529.77,529.99,529.54,529.54,1500.0
2020-06-22 12:40:00,529.75,529.85,529.41,529.71,1311.0,529.75,529.85,529.41,529.71,1311.0
2020-06-22 12:45:00,529.53,530.03,529.53,529.56,3552.0,529.53,530.03,529.53,529.56,3552.0
2020-06-22 12:50:00,529.67,529.85,529.15,529.39,3103.0,529.67,529.85,529.15,529.39,3103.0
2020-06-22 12:55:00,529.56,529.56,528.78,528.87,3033.0,529.56,529.56,528.78,528.87,3033.0
2020-06-22 13:00:00,528.71,528.93,528.59,528.62,2600.0,528.71,528.93,528.59,528.62,2600.0
2020-06-22 13:05:00,528.56,528.75,528.09,528.1,4451.0,528.56,528.75,528.09,528.1,4451.0
2020-06-22 13:10:00,528.16,528.79,527.62,528.11,6535.0,528.16,528.79,527.62,528.11,6535.0
2020-06-22 13:15:00,528.01,528.17,527.92,527.92,2000.0,528.01,528.17,527.92,527.92,2000.0
2020-06-22 13:20:00,528.15,528.33,527.58,528.06,2721.0,528.15,528.33,527.58,528.06,2721.0
2020-06-22 13:25:00,528.07,528.07,527.75,527.82,10970.0,528.07,528.07,527.75,527.82,10970.0
2020-06-22 13:30:00,528.0,528.19,527.92,528.18,3286.0,528.0,528.19,527.92,528.18,3286.0
2020-06-22 13:35:00,528.04,528.13,527.46,527.61,4421.0,528.04,528.13,527.46,527.61,4421.0
2020-06-22 13:40:00,527.62,528.4,527.47,528.36,18724.0,527.62,528.4,527.47,528.36,18724.0
2020-06-22 13:45:00,528.44,528.92,528.28,528.69,2845.0,528.44,528.92,528.28,528.69,2845.0
2020-06-22 13:50:00,528.8,528.9,528.56,528.8,3540.0,528.8,528.9,528.56,528.8,3540.0
2020-06-22 13:55:00,528.58,528.92,528.34,528.55,2605.0,528.58,528.92,528.34,528.55,2605.0
2020-06-22 14:00:00,528.41,528.45,527.8,527.9,4562.0,528.41,528.45,527.8,527.9,4562.0
2020-06-22 14:05:00,528.06,528.62,527.86,528.61,3300.0,528.06,528.62,527.86,528.61,3300.0
2020-06-22 14:10:00,528.59,528.83,528.48,528.57,4277.0,528.59,528.83,528.48,528.57,4277.0
2020-06-22 14:15:00,528.78,528.82,528.05,528.15,2100.0,528.78,528.82,528.05,528.15,2100.0
2020-06-22 14:20:00,528.13,528.53,527.79,528.48,2937.0,528.13,528.53,527.79,528.48,2937.0
2020-06-22 14:25:00,528.41,528.83,528.12,528.12,2710.0,528.41,528.83,528.12,528.12,2710.0
2020-06-22 14:30:00,528.02,528.54,527.72,528.17,3532.0,528.02,528.54,527.72,528.17,3532.0
2020-06-22 14:35:00,527.85,528.31,527.68,527.68,4637.0,527.85,528.31,527.68,527.68,4637.0
2020-06-22 14:40:00,527.55,527.59,527.24,527.48,2215.0,527.55,527.59,527.24,527.48,2215.0
2020-06-22 14:45:00,527.71,527.73,527.35,527.48,3120.0,527.71,527.73,527.35,527.48,3120.0
2020-06-22 14:50:00,527.45,527.56,526.91,526.91,1963.0,527.45,527.56,526.91,526.91,1963.0
2020-06-22 14:55:00,526.91,527.83,526.9,527.58,4500.0,526.91,527.83,526.9,527.58,4500.0
2020-06-22 15:00:00,527.59,527.97,527.23,527.6,5152.0,527.59,527.97,527.23,527.6,5152.0
2020-06-22 15:05:00,527.53,527.72,527.36,527.37,3040.0,527.53,527.72,527.36,527.37,3040.0
2020-06-22 15:10:00,527.55,527.57,526.36,526.37,5451.0,527.55,527.57,526.36,526.37,5451.0
2020-06-22 15:15:00,526.28,526.48,524.62,525.04,11194.0,526.28,526.48,524.62,525.04,11194.0
2020-06-22 15:20:00,524.92,524.92,523.4,523.48,7019.0,524.92,524.92,523.4,523.48,7019.0
2020-06-22 15:25:00,523.61,524.15,523.39,524.0,10223.0,523.61,524.15,523.39,524.0,10223.0
2020-06-22 15:30:00,524.26,524.96,524.16,524.59,9106.0,524.26,524.96,524.16,524.59,9106.0
2020-06-22 15:35:00,524.62,525.39,524.31,525.25,14633.0,524.62,525.39,524.31,525.25,14633.0
2020-06-22 15:40:00,525.03,525.72,525.0,525.62,7411.0,525.03,525.72,525.0,525.62,7411.0
2020-06-22 15:45:00,525.48,526.08,524.88,525.0,15377.0,525.48,526.08,524.88,525.0,15377.0
2020-06-22 15:50:00,525.35,527.84,525.35,526.89,27627.0,525.35,527.84,525.35,526.89,27627.0
2020-06-22 15:55:00,527.21,528.11,526.91,527.11,39391.0,527.21,528.11,526.91,527.11,39391.0
2020-06-23 09:30:00,532.06,532.06,526.86,529.54,19140.0,532.06,532.06,526.86,529.54,19140.0
2020-06-23 09:35:00,528.88,529.13,527.3,528.53,15541.0,528.88,529.13,527.3,528.53,15541.0
2020-06-23 09:40:00,528.25,529.14,525.49,525.49,6705.0,528.25,529.14,525.49,525.49,6705.0
2020-06-23 09:45:00,525.71,526.54,524.92,525.98,2327.0,525.71,526.54,524.92,525.98,2327.0
2020-06-23 09:50:00,526.21,526.47,525.0,525.36,6600.0,526.21,526.47,525.0,525.36,6600.0
2020-06-23 09:55:00,525.33,525.38,520.82,522.8,14934.0,525.33,525.38,520.82,522.8,14934.0
2020-06-23 10:00:00,522.1,522.58,520.81,520.81,16015.0,522.1,522.58,520.81,520.81,16015.0
2020-06-23 10:05:00,521.03,521.26,519.2,520.26,14544.0,521.03,521.26,519.2,520.26,14544.0
2020-06-23 10:10:00,520.84,521.95,520.29,521.0,8636.0,520.84,521.95,520.29,521.0,8636.0
2020-06-23 10:15:00,520.56,521.3,520.15,520.88,11984.0,520.56,521.3,520.15,520.88,11984.0
2020-06-23 10:20:00,521.09,521.58,520.54,520.7,17525.0,521.09,521.58,520.54,520.7,17525.0
2020-06-23 10:25:00,520.69,520.85,520.0,520.69,11488.0,520.69,520.85,520.0,520.69,11488.0
2020-06-23 10:30:00,520.61,521.19,519.81,519.87,10616.0,520.61,521.19,519.81,519.87,10616.0
2020-06-23 10:35:00,519.9,520.7,519.8,519.92,10564.0,519.9,520.7,519.8,519.92,10564.0
2020-06-23 10:40:00,519.83,520.38,519.21,519.64,9422.0,519.83,520.38,519.21,519.64,9422.0
2020-06-23 10:45:00,519.67,520.1,518.49,518.78,9040.0,519.67,520.1,518.49,518.78,9040.0
2020-06-23 10:50:00,518.48,519.19,518.48,518.96,4728.0,518.48,519.19,518.48,518.96,4728.0
2020-06-23 10:55:00,518.72,519.28,518.69,518.86,6030.0,518.72,519.28,518.69,518.86,6030.0
2020-06-23 11:00:00,519.0,519.0,517.11,518.66,10905.0,519.0,519.0,517.11,518.66,10905.0
2020-06-23 11:05:00,518.75,519.07,517.17,517.5,10401.0,518.75,519.07,517.17,517.5,10401.0
2020-06-23 11:10:00,517.32,517.58,516.1,517.25,12978.0,517.32,517.58,516.1,517.25,12978.0
2020-06-23 11:15:00,516.98,517.71,516.7,517.71,10299.0,516.98,517.71,516.7,517.71,10299.0
2020-06-23 11:20:00,518.06,518.96,517.34,518.42,11746.0,518.06,518.96,517.34,518.42,11746.0
2020-06-23 11:25:00,518.5,518.6,517.6,518.29,8294.0,518.5,518.6,517.6,518.29,8294.0
2020-06-23 11:30:00,518.3,519.03,518.21,518.86,7411.0,518.3,519.03,518.21,518.86,7411.0
2020-06-23 11:35:00,518.84,519.12,518.14,518.14,7649.0,518.84,519.12,518.14,518.14,7649.0
2020-06-23 11:40:00,518.13,519.11,518.13,518.97,4327.0,518.13,519.11,518.13,518.97,4327.0
2020-06-23 11:45:00,518.97,519.11,518.55,518.57,9553.0,518.97,519.11,518.55,518.57,9553.0
2020-06-23 11:50:00,518.57,518.57,517.15,517.57,4973.0,518.57,518.57,517.15,517.57,4973.0
2020-06-23 11:55:00,517.47,517.47,516.44,516.44,6949.0,517.47,517.47,516.44,516.44,6949.0
2020-06-23 12:00:00,516.48,517.85,516.17,517.27,7396.0,516.48,517.85,516.17,517.27,7396.0
2020-06-23 12:05:00,517.69,517.72,517.27,517.58,1716.0,517.69,517.72,517.27,517.58,1716.0
2020-06-23 12:10:00,517.6,519.76,517.54,519.25,3253.0,517.6,519.76,517.54,519.25,3253.0
2020-06-23 12:15:00,519.67,520.16,519.14,519.83,3824.0,519.67,520.16,519.14,519.83,3824.0
2020-06-23 12:20:00,520.0,520.42,519.48,519.98,3300.0,520.0,520.42,519.48,519.98,3300.0
2020-06-23 12:25:00,519.9,520.61,519.9,520.08,3010.0,519.9,520.61,519.9,520.08,3010.0
2020-06-23 12:30:00,520.08,520.74,519.88,520.59,5899.0,520.08,520.74,519.88,520.59,5899.0
2020-06-23 12:35:00,520.73,521.58,520.46,520.96,4642.0,520.73,521.58,520.46,520.96,4642.0
2020-06-23 12:40:00,520.52,521.15,520.47,520.87,4134.0,520.52,521.15,520.47,520.87,4134.0
2020-06-23 12:45:00,520.88,521.76,520.88,521.18,4528.0,520.88,521.76,520.88,521.18,4528.0
2020-06-23 12:50:00,521.04,521.81,521.02,521.4,10961.0,521.04,521.81,521.02,521.4,10961.0
2020-06-23 12:55:00,521.33,522.4,521.32,521.66,6459.0,521.33,522.4,521.32,521.66,6459.0
2020-06-23 13:00:00,521.68,522.33,521.58,522.33,2529.0,521.68,522.33,521.58,522.33,2529.0
2020-06-23 13:05:00,522.45,522.66,522.24,522.24,4460.0,522.45,522.66,522.24,522.24,4460.0
2020-06-23 13:10:00,522.21,523.62,521.99,523.57,4601.0,522.21,523.62,521.99,523.57,4601.0
2020-06-23 13:15:00,523.4,525.0,523.3,525.0,5717.0,523.4,525.0,523.3,525.0,5717.0
2020-06-23 13:20:00,524.79,526.12,524.78,525.85,7749.0,524.79,526.12,524.78,525.85,7749.0
2020-06-23 13:25:00,525.95,526.14,525.04,525.39,4899.0,525.95,526.14,525.04,525.39,4899.0
2020-06-23 13:30:00,525.59,525.64,524.96,525.5,4710.0,525.59,525.64,524.96,525.5,4710.0
2020-06-23 13:35:00,525.41,525.7,525.41,525.62,2321.0,525.41,525.7,525.41,525.62,2321.0
2020-06-23 13:40:00,525.7,525.84,524.26,524.27,3400.0,525.7,525.84,524.26,524.27,3400.0
2020-06-23 13:45:00,524.39,525.28,524.17,525.23,5248.0,524.39,525.28,524.17,525.23,5248.0
2020-06-23 13:50:00,525.25,525.75,524.84,525.21,9419.0,525.25,525.75,524.84,525.21,9419.0
2020-06-23 13:55:00,525.31,525.77,525.17,525.33,2762.0,525.31,525.77,525.17,525.33,2762.0
2020-06-23 14:00:00,525.26,525.26,524.21,524.37,3464.0,525.26,525.26,524.21,524.37,3464.0
2020-06-23 14:05:00,524.48,525.0,524.27,524.27,6185.0,524.48,525.0,524.27,524.27,6185.0
2020-06-23 14:10:00,524.13,524.71,524.12,524.24,5200.0,524.13,524.71,524.12,524.24,5200.0
2020-06-23 14:15:00,524.36,524.59,523.87,523.97,4835.0,524.36,524.59,523.87,523.97,4835.0
2020-06-23 14:20:00,524.13,525.22,523.95,524.79,4402.0,524.13,525.22,523.95,524.79,4402.0
2020-06-23 14:25:00,524.75,525.08,524.28,524.52,3300.0,524.75,525.08,524.28,524.52,3300.0
2020-06-23 14:30:00,524.67,525.42,524.54,525.09,5249.0,524.67,525.42,524.54,525.09,5249.0
2020-06-23 14:35:00,525.46,525.58,525.05,525.45,3394.0,525.46,525.58,525.05,525.45,3394.0
2020-06-23 14:40:00,525.47,525.79,525.0,525.29,3172.0,525.47,525.79,525.0,525.29,3172.0
2020-06-23 14:45:00,525.13,525.3,524.05,524.05,3300.0,525.13,525.3,524.05,524.05,3300.0
2020-06-23 14:50:00,524.14,524.86,523.77,524.52,5320.0,524.14,524.86,523.77,524.52,5320.0
2020-06-23 14:55:00,524.8,524.92,524.45,524.61,3404.0,524.8,524.92,524.45,524.61,3404.0
2020-06-23 15:00:00,524.5,524.67,524.0,524.17,4351.0,524.5,524.67,524.0,524.17,4351.0
2020-06-23 15:05:00,523.84,524.57,523.84,524.25,11626.0,523.84,524.57,523.84,524.25,11626.0
2020-06-23 15:10:00,524.41,524.65,523.7,524.36,4411.0,524.41,524.65,523.7,524.36,4411.0
2020-06-23 15:15:00,524.32,524.79,524.19,524.27,4714.0,524.32,524.79,524.19,524.27,4714.0
2020-06-23 15:20:00,524.17,524.28,522.9,523.07,5358.0,524.17,524.28,522.9,523.07,5358.0
2020-06-23 15:25:00,523.13,523.31,522.42,522.55,6103.0,523.13,523.31,522.42,522.55,6103.0
2020-06-23 15:30:00,522.34,522.5,521.63,522.16,6540.0,522.34,522.5,521.63,522.16,6540.0
2020-06-23 15:35:00,522.07,522.29,521.7,521.91,6000.0,522.07,522.29,521.7,521.91,6000.0
2020-06-23 15:40:00,521.94,522.53,521.56,522.35,7301.0,521.94,522.53,521.56,522.35,7301.0
2020-06-23 15:45:00,522.38,522.73,522.25,522.5,14927.0,522.38,522.73,522.25,522.5,14927.0
2020-06-23 15:50:00,522.63,522.63,520.79,521.05,29520.0,522.63,522.63,520.79,521.05,29520.0
2020-06-23 15:55:00,521.06,521.51,520.62,520.95,36448.0,521.06,521.51,520.62,520.95,36448.0
2020-06-24 09:30:00,512.12,517.84,511.44,515.45,21219.0,512.12,517.84,511.44,515.45,21219.0
2020-06-24 09:35:00,515.5,517.1,514.71,516.33,6020.0,515.5,517.1,514.71,516.33,6020.0
2020-06-24 09:40:00,516.3,516.74,514.59,514.86,9360.0,516.3,516.74,514.59,514.86,9360.0
2020-06-24 09:45:00,514.76,515.24,513.66,515.24,9149.0,514.76,515.24,513.66,515.24,9149.0
2020-06-24 09:50:00,514.45,514.87,509.53,510.6,18873.0,514.45,514.87,509.53,510.6,18873.0
2020-06-24 09:55:00,510.45,511.58,509.43,511.58,13143.0,510.45,511.58,509.43,511.58,13143.0
2020-06-24 10:00:00,511.15,511.15,508.36,508.77,10748.0,511.15,511.15,508.36,508.77,10748.0
2020-06-24 10:05:00,508.96,509.83,508.27,508.53,7954.0,508.96,509.83,508.27,508.53,7954.0
2020-06-24 10:10:00,508.41,510.37,507.78,510.07,14555.0,508.41,510.37,507.78,510.07,14555.0
2020-06-24 10:15:00,510.27,510.87,509.43,510.51,8150.0,510.27,510.87,509.43,510.51,8150.0
2020-06-24 10:20:00,510.52,511.11,510.06,510.39,6167.0,510.52,511.11,510.06,510.39,6167.0
2020-06-24 10:25:00,510.65,510.65,509.9,510.07,5711.0,510.65,510.65,509.9,510.07,5711.0
2020-06-24 10:30:00,510.18,511.83,509.84,510.83,11894.0,510.18,511.83,509.84,510.83,11894.0
2020-06-24 10:35:00,511.01,511.75,510.09,511.08,13385.0,511.01,511.75,510.09,511.08,13385.0
2020-06-24 10:40:00,510.97,510.97,509.72,510.76,16519.0,510.97,510.97,509.72,510.76,16519.0
2020-06-24 10:45:00,510.69,510.75,509.75,510.28,26975.0,510.69,510.75,509.75,510.28,26975.0
2020-06-24 10:50:00,510.14,510.14,508.09,508.85,17789.0,510.14,510.14,508.09,508.85,17789.0
2020-06-24 10:55:00,508.97,509.51,508.54,509.11,9686.0,508.97,509.51,508.54,509.11,9686.0
2020-06-24 11:00:00,509.21,510.26,508.87,509.89,19805.0,509.21,510.26,508.87,509.89,19805.0
2020-06-24 11:05:00,509.82,509.88,508.26,508.72,12866.0,509.82,509.88,508.26,508.72,12866.0
2020-06-24 11:10:00,508.56,509.33,508.56,508.72,13226.0,508.56,509.33,508.56,508.72,13226.0
2020-06-24 11:15:00,508.7,509.99,506.78,508.89,67430.0,508.7,509.99,506.78,508.89,67430.0
2020-06-24 11:20:00,508.58,508.92,506.72,507.12,12281.0,508.58,508.92,506.72,507.12,12281.0
2020-06-24 11:25:00,507.26,509.67,507.13,509.31,10282.0,507.26,509.67,507.13,509.31,10282.0
2020-06-24 11:30:00,508.55,508.91,507.85,508.6,4942.0,508.55,508.91,507.85,508.6,4942.0
2020-06-24 11:35:00,508.69,508.69,507.23,507.29,2200.0,508.69,508.69,507.23,507.29,2200.0
2020-06-24 11:40:00,507.09,507.39,505.91,505.94,8953.0,507.09,507.39,505.91,505.94,8953.0
2020-06-24 11:45:00,506.04,507.31,505.57,505.83,10672.0,506.04,507.31,505.57,505.83,10672.0
2020-06-24 11:50:00,505.83,506.86,505.81,506.79,6882.0,505.83,506.86,505.81,506.79,6882.0
2020-06-24 11:55:00,507.05,508.39,506.78,508.39,6609.0,507.05,508.39,506.78,508.39,6609.0
2020-06-24 12:00:00,508.59,508.59,507.69,508.31,4711.0,508.59,508.59,507.69,508.31,4711.0
2020-06-24 12:05:00,508.15,508.24,507.25,507.25,6039.0,508.15,508.24,507.25,507.25,6039.0
2020-06-24 12:10:00,507.53,508.18,507.3,507.92,5494.0,507.53,508.18,507.3,507.92,5494.0
2020-06-24 12:15:00,507.98,509.75,507.98,509.5,7398.0,507.98,509.75,507.98,509.5,7398.0
2020-06-24 12:20:00,509.52,510.63,509.2,510.63,9319.0,509.52,510.63,509.2,510.63,9319.0
2020-06-24 12:25:00,510.62,511.05,509.65,510.68,13624.0,510.62,511.05,509.65,510.68,13624.0
2020-06-24 12:30:00,510.97,511.22,510.33,510.48,8233.0,510.97,511.22,510.33,510.48,8233.0
2020-06-24 12:35:00,510.61,510.71,509.63,509.78,4806.0,510.61,510.71,509.63,509.78,4806.0
2020-06-24 12:40:00,509.58,510.65,509.49,510.27,6133.0,509.58,510.65,509.49,510.27,6133.0
2020-06-24 12:45:00,510.39,511.02,510.16,510.16,8361.0,510.39,511.02,510.16,510.16,8361.0
2020-06-24 12:50:00,510.18,510.47,509.93,510.07,4103.0,510.18,510.47,509.93,510.07,4103.0
2020-06-24 12:55:00,510.3,510.64,509.44,509.71,6940.0,510.3,510.64,509.44,509.71,6940.0
2020-06-24 13:00:00,509.58,510.42,509.35,510.22,4865.0,509.58,510.42,509.35,510.22,4865.0
2020-06-24 13:05:00,510.19,510.63,510.07,510.39,8855.0,510.19,510.63,510.07,510.39,8855.0
2020-06-24 13:10:00,510.41,510.63,509.93,510.03,8225.0,510.41,510.63,509.93,510.03,8225.0
2020-06-24 13:15:00,509.88,510.98,509.7,510.52,7058.0,509.88,510.98,509.7,510.52,7058.0
2020-06-24 13:20:00,510.37,510.37,509.06,509.47,3909.0,510.37,510.37,509.06,509.47,3909.0
2020-06-24 13:25:00,509.58,509.8,509.03,509.36,5036.0,509.58,509.8,509.03,509.36,5036.0
2020-06-24 13:30:00,509.23,509.23,508.2,508.28,3795.0,509.23,509.23,508.2,508.28,3795.0
2020-06-24 13:35:00,508.63,509.48,508.27,509.48,4519.0,508.63,509.48,508.27,509.48,4519.0
2020-06-24 13:40:00,509.56,509.91,508.39,508.59,7975.0,509.56,509.91,508.39,508.59,7975.0
2020-06-24 13:45:00,508.58,509.08,508.17,508.77,3839.0,508.58,509.08,508.17,508.77,3839.0
2020-06-24 13:50:00,508.88,508.98,508.36,508.36,2400.0,508.88,508.98,508.36,508.36,2400.0
2020-06-24 13:55:00,508.51,508.96,508.34,508.96,2218.0,508.51,508.96,508.34,508.96,2218.0
2020-06-24 14:00:00,509.23,509.37,507.08,507.38,5702.0,509.23,509.37,507.08,507.38,5702.0
2020-06-24 14:05:00,507.67,508.99,507.53,508.99,4694.0,507.67,508.99,507.53,508.99,4694.0
2020-06-24 14:10:00,509.06,509.06,508.47,508.78,2642.0,509.06,509.06,508.47,508.78,2642.0
2020-06-24 14:15:00,508.99,510.15,508.99,509.81,3934.0,508.99,510.15,508.99,509.81,3934.0
2020-06-24 14:20:00,510.08,510.18,509.12,509.48,2962.0,510.08,510.18,509.12,509.48,2962.0
2020-06-24 14:25:00,509.35,509.96,509.06,509.34,4420.0,509.35,509.96,509.06,509.34,4420.0
2020-06-24 14:30:00,509.34,509.9,508.58,509.59,6142.0,509.34,509.9,508.58,509.59,6142.0
2020-06-24 14:35:00,509.77,509.77,508.34,508.34,10222.0,509.77,509.77,508.34,508.34,10222.0
2020-06-24 14:40:00,508.36,508.59,507.86,508.26,5138.0,508.36,508.59,507.86,508.26,5138.0
2020-06-24 14:45:00,508.26,508.69,508.07,508.25,5941.0,508.26,508.69,508.07,508.25,5941.0
2020-06-24 14:50:00,508.38,508.52,507.57,507.69,7394.0,508.38,508.52,507.57,507.69,7394.0
2020-06-24 14:55:00,507.7,507.98,507.45,507.47,6817.0,507.7,507.98,507.45,507.47,6817.0
2020-06-24 15:00:00,507.58,508.39,507.58,508.04,5485.0,507.58,508.39,507.58,508.04,5485.0
2020-06-24 15:05:00,508.18,508.8,507.84,507.98,9230.0,508.18,508.8,507.84,507.98,9230.0
2020-06-24 15:10:00,508.08,508.67,507.67,508.67,9704.0,508.08,508.67,507.67,508.67,9704.0
2020-06-24 15:15:00,508.58,508.93,508.15,508.93,16884.0,508.58,508.93,508.15,508.93,16884.0
2020-06-24 15:20:00,508.98,509.4,508.24,508.25,7759.0,508.98,509.4,508.24,508.25,7759.0
2020-06-24 15:25:00,508.18,508.7,508.0,508.2,8560.0,508.18,508.7,508.0,508.2,8560.0
2020-06-24 15:30:00,508.35,508.86,508.1,508.4,9920.0,508.35,508.86,508.1,508.4,9920.0
2020-06-24 15:35:00,508.26,508.61,507.2,507.74,9775.0,508.26,508.61,507.2,507.74,9775.0
2020-06-24 15:40:00,507.82,508.62,507.52,508.56,15912.0,507.82,508.62,507.52,508.56,15912.0
2020-06-24 15:45:00,508.62,509.14,508.22,508.22,13520.0,508.62,509.14,508.22,508.22,13520.0
2020-06-24 15:50:00,508.22,508.22,506.19,507.25,34402.0,508.22,508.22,506.19,507.25,34402.0
2020-06-24 15:55:00,507.6,508.78,507.57,508.0,45970.0,507.6,508.78,507.57,508.0,45970.0
2020-06-25 09:30:00,507.46,508.19,505.32,505.72,6635.0,507.46,508.19,505.32,505.72,6635.0
2020-06-25 09:35:00,505.2,506.82,504.16,506.57,10248.0,505.2,506.82,504.16,506.57,10248.0
2020-06-25 09:40:00,505.3,505.3,503.01,503.14,4900.0,505.3,505.3,503.01,503.14,4900.0
2020-06-25 09:45:00,503.7,503.79,500.15,500.72,5300.0,503.7,503.79,500.15,500.72,5300.0
2020-06-25 09:50:00,500.76,503.99,500.75,503.99,3700.0,500.76,503.99,500.75,503.99,3700.0
2020-06-25 09:55:00,504.05,507.16,503.32,506.0,9796.0,504.05,507.16,503.32,506.0,9796.0
2020-06-25 10:00:00,506.01,509.37,505.53,508.77,11177.0,506.01,509.37,505.53,508.77,11177.0
2020-06-25 10:05:00,508.45,508.73,507.13,507.61,4315.0,508.45,508.73,507.13,507.61,4315.0
2020-06-25 10:10:00,508.36,509.26,508.02,508.98,2300.0,508.36,509.26,508.02,508.98,2300.0
2020-06-25 10:15:00,508.39,508.39,507.03,507.03,2600.0,508.39,508.39,507.03,507.03,2600.0
2020-06-25 10:20:00,507.34,508.67,507.34,508.16,1000.0,507.34,508.67,507.34,508.16,1000.0
2020-06-25 10:25:00,508.15,509.27,508.15,509.03,8153.0,508.15,509.27,508.15,509.03,8153.0
2020-06-25 10:30:00,509.33,510.7,509.11,510.7,9034.0,509.33,510.7,509.11,510.7,9034.0
2020-06-25 10:35:00,510.87,511.14,510.49,510.81,6200.0,510.87,511.14,510.49,510.81,6200.0
2020-06-25 10:40:00,511.09,511.22,509.98,510.25,5102.0,511.09,511.22,509.98,510.25,5102.0
2020-06-25 10:45:00,510.21,511.28,510.05,510.31,10101.0,510.21,511.28,510.05,510.31,10101.0
2020-06-25 10:50:00,510.56,511.23,510.07,510.97,17788.0,510.56,511.23,510.07,510.97,17788.0
2020-06-25 10:55:00,511.11,511.72,510.88,511.32,4916.0,511.11,511.72,510.88,511.32,4916.0
2020-06-25 11:00:00,511.22,511.34,510.63,511.09,8901.0,511.22,511.34,510.63,511.09,8901.0
2020-06-25 11:05:00,511.09,511.09,510.46,510.78,4773.0,511.09,511.09,510.46,510.78,4773.0
2020-06-25 11:10:00,510.71,511.99,510.44,511.99,5500.0,510.71,511.99,510.44,511.99,5500.0
2020-06-25 11:15:00,511.95,512.55,511.81,512.55,4894.0,511.95,512.55,511.81,512.55,4894.0
2020-06-25 11:20:00,512.19,512.23,511.75,512.09,3400.0,512.19,512.23,511.75,512.09,3400.0
2020-06-25 11:25:00,511.98,512.25,511.68,512.01,4800.0,511.98,512.25,511.68,512.01,4800.0
2020-06-25 11:30:00,511.83,512.13,511.05,511.41,17476.0,511.83,512.13,511.05,511.41,17476.0
2020-06-25 11:35:00,511.48,511.93,510.63,510.63,13730.0,511.48,511.93,510.63,510.63,13730.0
2020-06-25 11:40:00,510.8,510.8,509.89,510.34,2605.0,510.8,510.8,509.89,510.34,2605.0
2020-06-25 11:45:00,510.57,510.67,510.16,510.16,3400.0,510.57,510.67,510.16,510.16,3400.0
2020-06-25 11:50:00,509.94,510.18,509.32,509.89,3100.0,509.94,510.18,509.32,509.89,3100.0
2020-06-25 11:55:00,509.81,509.92,509.36,509.59,2400.0,509.81,509.92,509.36,509.59,2400.0
2020-06-25 12:00:00,509.71,510.73,509.69,510.07,2100.0,509.71,510.73,509.69,510.07,2100.0
2020-06-25 12:05:00,510.22,510.38,509.01,509.05,2600.0,510.22,510.38,509.01,509.05,2600.0
2020-06-25 12:10:00,508.89,509.42,508.89,509.0,2076.0,508.89,509.42,508.89,509.0,2076.0
2020-06-25 12:15:00,509.62,509.87,509.33,509.87,500.0,509.62,509.87,509.33,509.87,500.0
2020-06-25 12:20:00,510.11,510.18,509.69,509.69,1292.0,510.11,510.18,509.69,509.69,1292.0
2020-06-25 12:25:00,509.45,509.87,509.19,509.19,1293.0,509.45,509.87,509.19,509.19,1293.0
2020-06-25 12:30:00,509.43,509.57,508.36,508.47,10614.0,509.43,509.57,508.36,508.47,10614.0
2020-06-25 12:35:00,508.25,508.55,508.25,508.49,800.0,508.25,508.55,508.25,508.49,800.0
2020-06-25 12:40:00,508.39,508.99,508.18,508.99,1100.0,508.39,508.99,508.18,508.99,1100.0
2020-06-25 12:45:00,509.33,509.33,508.83,508.83,2500.0,509.33,509.33,508.83,508.83,2500.0
2020-06-25 12:50:00,508.63,509.35,508.57,508.57,1102.0,508.63,509.35,508.57,508.57,1102.0
2020-06-25 12:55:00,508.44,508.44,507.59,507.75,1913.0,508.44,508.44,507.59,507.75,1913.0
2020-06-25 13:00:00,507.22,507.22,506.58,507.13,2070.0,507.22,507.22,506.58,507.13,2070.0
2020-06-25 13:05:00,506.97,507.28,506.81,506.95,2366.0,506.97,507.28,506.81,506.95,2366.0
2020-06-25 13:10:00,507.1,507.65,506.94,507.46,1700.0,507.1,507.65,506.94,507.46,1700.0
2020-06-25 13:15:00,507.38,507.78,507.37,507.78,1200.0,507.38,507.78,507.37,507.78,1200.0
2020-06-25 13:20:00,507.79,507.79,507.46,507.66,2261.0,507.79,507.79,507.46,507.66,2261.0
2020-06-25 13:25:00,507.58,507.96,507.42,507.96,2100.0,507.58,507.96,507.42,507.96,2100.0
2020-06-25 13:30:00,507.99,508.12,507.51,508.12,6800.0,507.99,508.12,507.51,508.12,6800.0
2020-06-25 13:35:00,508.0,509.19,507.96,508.95,4144.0,508.0,509.19,507.96,508.95,4144.0
2020-06-25 13:40:00,508.76,508.86,508.26,508.76,3300.0,508.76,508.86,508.26,508.76,3300.0
2020-06-25 13:45:00,509.06,509.62,509.01,509.4,3900.0,509.06,509.62,509.01,509.4,3900.0
2020-06-25 13:50:00,509.29,509.3,508.63,508.84,1400.0,509.29,509.3,508.63,508.84,1400.0
2020-06-25 13:55:00,508.79,508.84,508.22,508.27,3567.0,508.79,508.84,508.22,508.27,3567.0
2020-06-25 14:00:00,508.28,508.59,508.09,508.56,2300.0,508.28,508.59,508.09,508.56,2300.0
2020-06-25 14:05:00,509.01,509.03,508.08,508.61,3711.0,509.01,509.03,508.08,508.61,3711.0
2020-06-25 14:10:00,508.58,508.78,508.44,508.68,1700.0,508.58,508.78,508.44,508.68,1700.0
2020-06-25 14:15:00,508.44,508.9,508.3,508.48,1636.0,508.44,508.9,508.3,508.48,1636.0
2020-06-25 14:20:00,508.4,508.62,507.36,507.65,4700.0,508.4,508.62,507.36,507.65,4700.0
2020-06-25 14:25:00,507.83,508.07,507.7,507.75,900.0,507.83,508.07,507.7,507.75,900.0
2020-06-25 14:30:00,507.9,508.12,507.55,507.96,4900.0,507.9,508.12,507.55,507.96,4900.0
2020-06-25 14:35:00,507.97,508.29,507.68,508.29,2637.0,507.97,508.29,507.68,508.29,2637.0
2020-06-25 14:40:00,508.29,508.38,507.86,507.87,4396.0,508.29,508.38,507.86,507.87,4396.0
2020-06-25 14:45:00,507.8,508.05,507.61,508.01,4317.0,507.8,508.05,507.61,508.01,4317.0
2020-06-25 14:50:00,508.05,509.17,508.05,508.29,4000.0,508.05,509.17,508.05,508.29,4000.0
2020-06-25 14:55:00,508.23,508.59,508.1,508.26,2400.0,508.23,508.59,508.1,508.26,2400.0
2020-06-25 15:00:00,508.21,509.15,508.13,508.9,4996.0,508.21,509.15,508.13,508.9,4996.0
2020-06-25 15:05:00,509.06,510.51,509.05,509.73,5724.0,509.06,510.51,509.05,509.73,5724.0
2020-06-25 15:10:00,509.78,510.2,509.53,509.67,4333.0,509.78,510.2,509.53,509.67,4333.0
2020-06-25 15:15:00,509.66,510.34,509.54,509.84,3406.0,509.66,510.34,509.54,509.84,3406.0
2020-06-25 15:20:00,510.0,511.25,509.98,510.66,5707.0,510.0,511.25,509.98,510.66,5707.0
2020-06-25 15:25:00,510.78,511.26,510.73,510.95,6107.0,510.78,511.26,510.73,510.95,6107.0
2020-06-25 15:30:00,510.8,511.56,510.71,511.13,6916.0,510.8,511.56,510.71,511.13,6916.0
2020-06-25 15:35:00,511.12,511.12,509.89,510.21,11676.0,511.12,511.12,509.89,510.21,11676.0
2020-06-25 15:40:00,510.25,510.25,509.35,509.96,10412.0,510.25,510.25,509.35,509.96,10412.0
2020-06-25 15:45:00,509.95,510.46,508.43,509.15,23977.0,509.95,510.46,508.43,509.15,23977.0
2020-06-25 15:50:00,509.33,510.93,509.21,509.73,14948.0,509.33,510.93,509.21,509.73,14948.0
2020-06-25 15:55:00,509.7,510.15,508.13,509.74,37592.0,509.7,510.15,508.13,509.74,37592.0
2020-06-26 09:30:00,508.42,510.5,507.69,508.84,5810.0,508.42,510.5,507.69,508.84,5810.0
2020-06-26 09:35:00,508.43,510.0,507.81,509.33,1605.0,508.43,510.0,507.81,509.33,1605.0
2020-06-26 09:40:00,508.99,509.69,508.83,509.53,2500.0,508.99,509.69,508.83,509.53,2500.0
2020-06-26 09:45:00,509.2,509.56,508.38,508.38,3204.0,509.2,509.56,508.38,508.38,3204.0
2020-06-26 09:50:00,507.84,508.5,507.2,508.5,4800.0,507.84,508.5,507.2,508.5,4800.0
2020-06-26 09:55:00,508.36,508.52,507.77,507.77,917.0,508.36,508.52,507.77,507.77,917.0
2020-06-26 10:00:00,507.6,507.61,506.68,507.36,4725.0,507.6,507.61,506.68,507.36,4725.0
2020-06-26 10:05:00,507.01,507.48,506.88,507.12,600.0,507.01,507.48,506.88,507.12,600.0
2020-06-26 10:10:00,506.83,506.83,505.18,505.45,3000.0,506.83,506.83,505.18,505.45,3000.0
2020-06-26 10:15:00,505.58,505.58,504.09,504.41,2395.0,505.58,505.58,504.09,504.41,2395.0
2020-06-26 10:20:00,504.97,505.01,504.41,504.97,2395.0,504.97,505.01,504.41,504.97,2395.0
2020-06-26 10:25:00,505.99,506.49,505.68,506.04,1870.0,505.99,506.49,505.68,506.04,1870.0
2020-06-26 10:30:00,506.59,506.97,505.39,506.11,7273.0,506.59,506.97,505.39,506.11,7273.0
2020-06-26 10:35:00,505.95,506.55,505.53,506.28,9765.0,505.95,506.55,505.53,506.28,9765.0
2020-06-26 10:40:00,505.87,507.14,505.87,506.63,9242.0,505.87,507.14,505.87,506.63,9242.0
2020-06-26 10:45:00,506.38,506.46,503.89,503.89,29684.0,506.38,506.46,503.89,503.89,29684.0
2020-06-26 10:50:00,503.87,505.32,503.31,504.01,6000.0,503.87,505.32,503.31,504.01,6000.0
2020-06-26 10:55:00,504.02,505.07,503.99,504.92,3761.0,504.02,505.07,503.99,504.92,3761.0
2020-06-26 11:00:00,505.38,506.28,505.22,505.81,4398.0,505.38,506.28,505.22,505.81,4398.0
2020-06-26 11:05:00,505.61,506.95,505.61,506.59,2919.0,505.61,506.95,505.61,506.59,2919.0
2020-06-26 11:10:00,506.6,506.8,506.29,506.3,2617.0,506.6,506.8,506.29,506.3,2617.0
2020-06-26 11:15:00,506.37,506.37,505.07,505.07,5227.0,506.37,506.37,505.07,505.07,5227.0
2020-06-26 11:20:00,505.23,505.62,504.64,505.33,4700.0,505.23,505.62,504.64,505.33,4700.0
2020-06-26 11:25:00,505.38,505.74,504.8,505.34,2100.0,505.38,505.74,504.8,505.34,2100.0
2020-06-26 11:30:00,505.4,505.4,504.0,504.0,2765.0,505.4,505.4,504.0,504.0,2765.0
2020-06-26 11:35:00,504.49,505.5,504.3,505.49,1610.0,504.49,505.5,504.3,505.49,1610.0
2020-06-26 11:40:00,505.64,505.64,504.95,505.49,2208.0,505.64,505.64,504.95,505.49,2208.0
2020-06-26 11:45:00,505.25,506.33,505.1,506.33,2041.0,505.25,506.33,505.1,506.33,2041.0
2020-06-26 11:50:00,506.11,506.31,505.95,505.96,2700.0,506.11,506.31,505.95,505.96,2700.0
2020-06-26 11:55:00,506.14,506.34,505.79,506.14,2505.0,506.14,506.34,505.79,506.14,2505.0
2020-06-26 12:00:00,506.14,506.14,504.79,504.79,4967.0,506.14,506.14,504.79,504.79,4967.0
2020-06-26 12:05:00,504.61,504.97,504.37,504.38,3621.0,504.61,504.97,504.37,504.38,3621.0
2020-06-26 12:10:00,504.2,504.62,504.0,504.29,1522.0,504.2,504.62,504.0,504.29,1522.0
2020-06-26 12:15:00,504.39,504.49,503.86,503.86,2200.0,504.39,504.49,503.86,503.86,2200.0
2020-06-26 12:20:00,503.84,504.34,503.49,504.29,4800.0,503.84,504.34,503.49,504.29,4800.0
2020-06-26 12:25:00,504.72,505.18,504.71,505.11,957.0,504.72,505.18,504.71,505.11,957.0
2020-06-26 12:30:00,505.01,505.01,504.0,504.28,2916.0,505.01,505.01,504.0,504.28,2916.0
2020-06-26 12:35:00,504.17,504.19,503.68,503.69,600.0,504.17,504.19,503.68,503.69,600.0
2020-06-26 12:40:00,504.01,504.21,503.62,503.84,2000.0,504.01,504.21,503.62,503.84,2000.0
2020-06-26 12:45:00,503.39,504.03,503.24,503.76,2816.0,503.39,504.03,503.24,503.76,2816.0
2020-06-26 12:50:00,503.56,504.16,503.43,504.16,1028.0,503.56,504.16,503.43,504.16,1028.0
2020-06-26 12:55:00,504.06,504.06,503.57,503.97,1705.0,504.06,504.06,503.57,503.97,1705.0
2020-06-26 13:00:00,503.94,504.86,503.73,504.79,1922.0,503.94,504.86,503.73,504.79,1922.0
2020-06-26 13:05:00,504.84,505.5,504.38,504.38,1500.0,504.84,505.5,504.38,504.38,1500.0
2020-06-26 13:10:00,504.52,505.19,504.36,505.06,4282.0,504.52,505.19,504.36,505.06,4282.0
2020-06-26 13:15:00,505.17,505.46,504.92,505.29,3306.0,505.17,505.46,504.92,505.29,3306.0
2020-06-26 13:20:00,505.3,505.81,504.9,505.41,2200.0,505.3,505.81,504.9,505.41,2200.0
2020-06-26 13:25:00,505.39,506.03,505.2,506.03,1704.0,505.39,506.03,505.2,506.03,1704.0
2020-06-26 13:30:00,505.57,505.72,505.2,505.49,2213.0,505.57,505.72,505.2,505.49,2213.0
2020-06-26 13:35:00,505.42,506.67,505.02,505.75,3694.0,505.42,506.67,505.02,505.75,3694.0
2020-06-26 13:40:00,506.05,506.05,505.42,505.49,2800.0,506.05,506.05,505.42,505.49,2800.0
2020-06-26 13:45:00,505.64,505.82,505.36,505.51,2484.0,505.64,505.82,505.36,505.51,2484.0
2020-06-26 13:50:00,505.69,506.38,505.58,506.14,3209.0,505.69,506.38,505.58,506.14,3209.0
2020-06-26 13:55:00,506.03,506.13,505.02,505.02,2613.0,506.03,506.13,505.02,505.02,2613.0
2020-06-26 14:00:00,505.11,505.16,504.41,505.03,2065.0,505.11,505.16,504.41,505.03,2065.0
2020-06-26 14:05:00,504.99,505.39,504.89,504.9,1004.0,504.99,505.39,504.89,504.9,1004.0
2020-06-26 14:10:00,505.35,505.5,504.79,504.98,1904.0,505.35,505.5,504.79,504.98,1904.0
2020-06-26 14:15:00,504.97,505.15,504.27,504.37,3211.0,504.97,505.15,504.27,504.37,3211.0
2020-06-26 14:20:00,504.1,504.25,503.83,503.91,1917.0,504.1,504.25,503.83,503.91,1917.0
2020-06-26 14:25:00,503.78,503.85,503.04,503.05,1515.0,503.78,503.85,503.04,503.05,1515.0
2020-06-26 14:30:00,503.03,503.16,502.24,502.75,3700.0,503.03,503.16,502.24,502.75,3700.0
2020-06-26 14:35:00,502.62,502.62,501.87,501.99,6156.0,502.62,502.62,501.87,501.99,6156.0
2020-06-26 14:40:00,502.29,502.68,502.04,502.13,2856.0,502.29,502.68,502.04,502.13,2856.0
2020-06-26 14:45:00,502.2,502.35,501.61,502.27,4100.0,502.2,502.35,501.61,502.27,4100.0
2020-06-26 14:50:00,502.55,502.9,502.28,502.46,2903.0,502.55,502.9,502.28,502.46,2903.0
2020-06-26 14:55:00,502.42,502.65,502.04,502.37,4509.0,502.42,502.65,502.04,502.37,4509.0
2020-06-26 15:00:00,502.33,503.5,502.33,502.95,2700.0,502.33,503.5,502.33,502.95,2700.0
2020-06-26 15:05:00,502.66,502.77,502.33,502.55,3265.0,502.66,502.77,502.33,502.55,3265.0
2020-06-26 15:10:00,502.88,503.56,502.57,503.56,2352.0,502.88,503.56,502.57,503.56,2352.0
2020-06-26 15:15:00,503.84,503.94,502.85,502.85,6794.0,503.84,503.94,502.85,502.85,6794.0
2020-06-26 15:20:00,502.87,502.97,501.93,501.94,13015.0,502.87,502.97,501.93,501.94,13015.0
2020-06-26 15:25:00,501.66,502.43,501.44,501.95,11891.0,501.66,502.43,501.44,501.95,11891.0
2020-06-26 15:30:00,502.05,502.97,501.92,502.13,9695.0,502.05,502.97,501.92,502.13,9695.0
2020-06-26 15:35:00,502.16,502.16,501.39,501.39,11523.0,502.16,502.16,501.39,501.39,11523.0
2020-06-26 15:40:00,501.39,502.82,501.15,502.74,8642.0,501.39,502.82,501.15,502.74,8642.0
2020-06-26 15:45:00,502.74,504.07,502.74,503.13,9122.0,502.74,504.07,502.74,503.13,9122.0
2020-06-26 15:50:00,502.55,503.25,500.5,500.87,42613.0,502.55,503.25,500.5,500.87,42613.0
2020-06-26 15:55:00,501.11,502.67,501.11,502.28,67291.0,501.11,502.67,501.11,502.28,67291.0
2020-06-29 09:30:00,509.73,513.56,501.2,501.85,14346.0,509.73,513.56,501.2,501.85,14346.0
2020-06-29 09:35:00,501.73,502.84,501.1,501.1,5816.0,501.73,502.84,501.1,501.1,5816.0
2020-06-29 09:40:00,501.26,501.26,499.94,500.14,5839.0,501.26,501.26,499.94,500.14,5839.0
2020-06-29 09:45:00,500.21,501.11,499.95,500.65,6606.0,500.21,501.11,499.95,500.65,6606.0
2020-06-29 09:50:00,500.25,500.52,499.54,500.05,6190.0,500.25,500.52,499.54,500.05,6190.0
2020-06-29 09:55:00,500.24,500.99,499.89,500.99,7461.0,500.24,500.99,499.89,500.99,7461.0
2020-06-29 10:00:00,500.45,502.19,500.45,500.47,6388.0,500.45,502.19,500.45,500.47,6388.0
2020-06-29 10:05:00,500.32,500.62,499.51,499.88,4430.0,500.32,500.62,499.51,499.88,4430.0
2020-06-29 10:10:00,500.1,501.89,499.79,501.29,6186.0,500.1,501.89,499.79,501.29,6186.0
2020-06-29 10:15:00,501.43,503.13,501.39,503.13,3880.0,501.43,503.13,501.39,503.13,3880.0
2020-06-29 10:20:00,503.13,504.37,502.87,504.03,7130.0,503.13,504.37,502.87,504.03,7130.0
2020-06-29 10:25:00,503.91,504.6,503.49,503.73,5622.0,503.91,504.6,503.49,503.73,5622.0
2020-06-29 10:30:00,503.99,505.31,503.99,504.78,5406.0,503.99,505.31,503.99,504.78,5406.0
2020-06-29 10:35:00,504.7,505.69,504.37,505.51,11969.0,504.7,505.69,504.37,505.51,11969.0
2020-06-29 10:40:00,505.8,506.77,505.71,506.47,10928.0,505.8,506.77,505.71,506.47,10928.0
2020-06-29 10:45:00,506.61,507.09,505.24,506.46,14203.0,506.61,507.09,505.24,506.46,14203.0
2020-06-29 10:50:00,506.46,506.94,505.68,505.69,15184.0,506.46,506.94,505.68,505.69,15184.0
2020-06-29 10:55:00,505.44,506.16,505.16,505.72,11633.0,505.44,506.16,505.16,505.72,11633.0
2020-06-29 11:00:00,505.56,508.13,505.56,507.86,8988.0,505.56,508.13,505.56,507.86,8988.0
2020-06-29 11:05:00,507.88,508.04,506.79,507.18,6807.0,507.88,508.04,506.79,507.18,6807.0
2020-06-29 11:10:00,507.11,507.62,506.99,507.11,8316.0,507.11,507.62,506.99,507.11,8316.0
2020-06-29 11:15:00,507.24,507.79,507.22,507.77,6416.0,507.24,507.79,507.22,507.77,6416.0
2020-06-29 11:20:00,507.87,508.77,507.86,508.46,6848.0,507.87,508.77,507.86,508.46,6848.0
2020-06-29 11:25:00,508.67,508.75,508.22,508.71,3600.0,508.67,508.75,508.22,508.71,3600.0
2020-06-29 11:30:00,508.7,510.16,508.41,510.07,7197.0,508.7,510.16,508.41,510.07,7197.0
2020-06-29 11:35:00,509.9,509.9,509.04,509.51,6520.0,509.9,509.9,509.04,509.51,6520.0
2020-06-29 11:40:00,509.77,510.57,509.76,510.53,7062.0,509.77,510.57,509.76,510.53,7062.0
2020-06-29 11:45:00,510.72,511.02,510.01,510.5,4300.0,510.72,511.02,510.01,510.5,4300.0
2020-06-29 11:50:00,510.45,510.71,510.04,510.05,5976.0,510.45,510.71,510.04,510.05,5976.0
2020-06-29 11:55:00,510.14,510.65,509.6,510.29,15571.0,510.14,510.65,509.6,510.29,15571.0
2020-06-29 12:00:00,510.56,511.32,510.44,510.57,5801.0,510.56,511.32,510.44,510.57,5801.0
2020-06-29 12:05:00,510.82,511.0,510.29,510.29,4706.0,510.82,511.0,510.29,510.29,4706.0
2020-06-29 12:10:00,510.21,510.66,510.21,510.33,4126.0,510.21,510.66,510.21,510.33,4126.0
2020-06-29 12:15:00,510.24,510.83,510.11,510.61,7966.0,510.24,510.83,510.11,510.61,7966.0
2020-06-29 12:20:00,510.52,510.6,509.41,509.46,7900.0,510.52,510.6,509.41,509.46,7900.0
2020-06-29 12:25:00,509.47,509.57,506.83,506.83,6544.0,509.47,509.57,506.83,506.83,6544.0
2020-06-29 12:30:00,506.71,507.02,506.13,506.13,5969.0,506.71,507.02,506.13,506.13,5969.0
2020-06-29 12:35:00,506.19,506.92,506.19,506.8,2866.0,506.19,506.92,506.19,506.8,2866.0
2020-06-29 12:40:00,506.93,507.47,506.93,507.47,3911.0,506.93,507.47,506.93,507.47,3911.0
2020-06-29 12:45:00,507.42,508.31,507.34,508.3,2548.0,507.42,508.31,507.34,508.3,2548.0
2020-06-29 12:50:00,508.15,508.3,507.89,507.93,3051.0,508.15,508.3,507.89,507.93,3051.0
2020-06-29 12:55:00,508.12,508.62,507.93,508.24,4284.0,508.12,508.62,507.93,508.24,4284.0
2020-06-29 13:00:00,508.38,508.86,508.38,508.86,3900.0,508.38,508.86,508.38,508.86,3900.0
2020-06-29 13:05:00,509.06,509.69,508.92,509.39,3522.0,509.06,509.69,508.92,509.39,3522.0
2020-06-29 13:10:00,509.44,510.04,509.44,509.68,4276.0,509.44,510.04,509.44,509.68,4276.0
2020-06-29 13:15:00,509.52,509.54,508.81,508.81,2908.0,509.52,509.54,508.81,508.81,2908.0
2020-06-29 13:20:00,508.79,510.35,508.79,510.23,7820.0,508.79,510.35,508.79,510.23,7820.0
2020-06-29 13:25:00,510.22,510.22,509.77,509.96,2627.0,510.22,510.22,509.77,509.96,2627.0
2020-06-29 13:30:00,509.94,510.53,509.81,510.45,2832.0,509.94,510.53,509.81,510.45,2832.0
2020-06-29 13:35:00,510.46,511.0,510.46,510.91,5661.0,510.46,511.0,510.46,510.91,5661.0
2020-06-29 13:40:00,510.76,510.84,510.55,510.79,2762.0,510.76,510.84,510.55,510.79,2762.0
2020-06-29 13:45:00,510.9,511.66,510.9,511.65,7530.0,510.9,511.66,510.9,511.65,7530.0
2020-06-29 13:50:00,511.66,511.89,511.5,511.66,6384.0,511.66,511.89,511.5,511.66,6384.0
2020-06-29 13:55:00,511.66,511.95,510.93,510.93,4300.0,511.66,511.95,510.93,510.93,4300.0
2020-06-29 14:00:00,510.84,511.35,510.84,511.35,804.0,510.84,511.35,510.84,511.35,804.0
2020-06-29 14:05:00,511.35,511.39,510.41,510.98,4409.0,511.35,511.39,510.41,510.98,4409.0
2020-06-29 14:10:00,511.0,511.36,510.93,510.96,2812.0,511.0,511.36,510.93,510.96,2812.0
2020-06-29 14:15:00,510.99,511.07,510.23,510.23,4830.0,510.99,511.07,510.23,510.23,4830.0
2020-06-29 14:20:00,510.38,510.38,509.96,510.25,2902.0,510.38,510.38,509.96,510.25,2902.0
2020-06-29 14:25:00,510.16,510.16,509.7,509.77,2603.0,510.16,510.16,509.7,509.77,2603.0
2020-06-29 14:30:00,509.84,510.71,509.84,510.58,4213.0,509.84,510.71,509.84,510.58,4213.0
2020-06-29 14:35:00,510.58,510.65,510.43,510.63,2222.0,510.58,510.65,510.43,510.63,2222.0
2020-06-29 14:40:00,510.53,510.88,510.4,510.75,2901.0,510.53,510.88,510.4,510.75,2901.0
2020-06-29 14:45:00,510.69,510.81,510.09,510.1,5005.0,510.69,510.81,510.09,510.1,5005.0
2020-06-29 14:50:00,510.16,510.16,509.32,509.55,4720.0,510.16,510.16,509.32,509.55,4720.0
2020-06-29 14:55:00,509.45,509.53,508.5,508.5,2007.0,509.45,509.53,508.5,508.5,2007.0
2020-06-29 15:00:00,508.58,508.65,507.01,507.01,4016.0,508.58,508.65,507.01,507.01,4016.0
2020-06-29 15:05:00,507.31,507.31,506.42,506.61,9000.0,507.31,507.31,506.42,506.61,9000.0
2020-06-29 15:10:00,506.68,507.04,505.56,507.04,9307.0,506.68,507.04,505.56,507.04,9307.0
2020-06-29 15:15:00,507.08,507.68,507.08,507.34,7307.0,507.08,507.68,507.08,507.34,7307.0
2020-06-29 15:20:00,507.21,508.08,507.21,508.08,5654.0,507.21,508.08,507.21,508.08,5654.0
2020-06-29 15:25:00,508.0,508.19,507.69,507.82,7970.0,508.0,508.19,507.69,507.82,7970.0
2020-06-29 15:30:00,507.96,508.96,507.96,508.7,9109.0,507.96,508.96,507.96,508.7,9109.0
2020-06-29 15:35:00,508.6,509.01,507.73,507.73,14416.0,508.6,509.01,507.73,507.73,14416.0
2020-06-29 15:40:00,507.72,507.86,506.67,506.91,9977.0,507.72,507.86,506.67,506.91,9977.0
2020-06-29 15:45:00,506.97,507.73,506.77,507.01,12802.0,506.97,507.73,506.77,507.01,12802.0
2020-06-29 15:50:00,507.27,508.36,506.86,507.96,16538.0,507.27,508.36,506.86,507.96,16538.0
2020-06-29 15:55:00,507.81,509.21,507.81,508.67,32788.0,507.81,509.21,507.81,508.67,32788.0
2020-06-30 09:30:00,509.63,510.88,504.69,510.82,10220.0,509.63,510.88,504.69,510.82,10220.0
2020-06-30 09:35:00,510.24,510.24,507.97,508.9,9406.0,510.24,510.24,507.97,508.9,9406.0
2020-06-30 09:40:00,508.91,509.99,506.5,506.5,21340.0,508.91,509.99,506.5,506.5,21340.0
2020-06-30 09:45:00,506.76,507.05,502.64,502.99,24860.0,506.76,507.05,502.64,502.99,24860.0
2020-06-30 09:50:00,503.0,503.73,501.91,502.66,13663.0,503.0,503.73,501.91,502.66,13663.0
2020-06-30 09:55:00,502.6,502.6,498.07,498.41,15634.0,502.6,502.6,498.07,498.41,15634.0
2020-06-30 10:00:00,498.89,501.23,498.87,499.87,13030.0,498.89,501.23,498.87,499.87,13030.0
2020-06-30 10:05:00,499.8,501.65,498.85,501.41,10647.0,499.8,501.65,498.85,501.41,10647.0
2020-06-30 10:10:00,501.52,503.48,500.88,503.09,11230.0,501.52,503.48,500.88,503.09,11230.0
2020-06-30 10:15:00,502.96,503.62,502.21,502.89,7845.0,502.96,503.62,502.21,502.89,7845.0
2020-06-30 10:20:00,502.57,504.0,502.53,503.93,6187.0,502.57,504.0,502.53,503.93,6187.0
2020-06-30 10:25:00,503.98,504.21,502.14,502.83,8589.0,503.98,504.21,502.14,502.83,8589.0
2020-06-30 10:30:00,503.39,503.72,502.71,503.25,7596.0,503.39,503.72,502.71,503.25,7596.0
2020-06-30 10:35:00,503.42,505.22,503.04,503.92,9033.0,503.42,505.22,503.04,503.92,9033.0
2020-06-30 10:40:00,504.36,505.6,503.38,503.39,11783.0,504.36,505.6,503.38,503.39,11783.0
2020-06-30 10:45:00,503.55,503.81,502.41,503.7,6955.0,503.55,503.81,502.41,503.7,6955.0
2020-06-30 10:50:00,503.9,506.63,503.65,506.56,11760.0,503.9,506.63,503.65,506.56,11760.0
2020-06-30 10:55:00,506.54,507.87,506.54,507.84,11361.0,506.54,507.87,506.54,507.84,11361.0
2020-06-30 11:00:00,507.5,508.65,507.31,508.43,9249.0,507.5,508.65,507.31,508.43,9249.0
2020-06-30 11:05:00,508.28,508.35,507.0,507.0,7100.0,508.28,508.35,507.0,507.0,7100.0
2020-06-30 11:10:00,507.46,507.92,506.76,506.76,7627.0,507.46,507.92,506.76,506.76,7627.0
2020-06-30 11:15:00,507.04,507.44,505.52,506.38,6100.0,507.04,507.44,505.52,506.38,6100.0
2020-06-30 11:20:00,506.38,507.14,506.37,506.71,3000.0,506.38,507.14,506.37,506.71,3000.0
2020-06-30 11:25:00,506.84,507.3,506.26,507.05,6510.0,506.84,507.3,506.26,507.05,6510.0
2020-06-30 11:30:00,506.9,507.61,506.73,506.94,4800.0,506.9,507.61,506.73,506.94,4800.0
2020-06-30 11:35:00,507.07,508.6,507.07,508.21,5181.0,507.07,508.6,507.07,508.21,5181.0
2020-06-30 11:40:00,507.74,508.45,507.5,508.37,3907.0,507.74,508.45,507.5,508.37,3907.0
2020-06-30 11:45:00,508.37,508.55,507.28,507.62,6525.0,508.37,508.55,507.28,507.62,6525.0
2020-06-30 11:50:00,507.54,508.12,507.13,507.58,5178.0,507.54,508.12,507.13,507.58,5178.0
2020-06-30 11:55:00,507.93,507.93,507.36,507.65,2125.0,507.93,507.93,507.36,507.65,2125.0
2020-06-30 12:00:00,507.94,508.04,507.16,507.21,3843.0,507.94,508.04,507.16,507.21,3843.0
2020-06-30 12:05:00,507.09,508.07,507.08,507.98,5419.0,507.09,508.07,507.08,507.98,5419.0
2020-06-30 12:10:00,508.19,508.45,507.27,507.39,11094.0,508.19,508.45,507.27,507.39,11094.0
2020-06-30 12:15:00,507.34,509.09,507.23,508.82,3522.0,507.34,509.09,507.23,508.82,3522.0
2020-06-30 12:20:00,508.91,508.91,508.56,508.63,1698.0,508.91,508.91,508.56,508.63,1698.0
2020-06-30 12:25:00,508.89,509.18,508.65,509.0,3324.0,508.89,509.18,508.65,509.0,3324.0
2020-06-30 12:30:00,509.0,509.52,508.7,509.0,5550.0,509.0,509.52,508.7,509.0,5550.0
2020-06-30 12:35:00,508.88,509.51,508.77,509.35,1300.0,508.88,509.51,508.77,509.35,1300.0
2020-06-30 12:40:00,509.31,509.31,508.1,508.82,3540.0,509.31,509.31,508.1,508.82,3540.0
2020-06-30 12:45:00,509.06,509.06,508.4,508.7,1910.0,509.06,509.06,508.4,508.7,1910.0
2020-06-30 12:50:00,508.7,509.06,508.55,508.56,2662.0,508.7,509.06,508.55,508.56,2662.0
2020-06-30 12:55:00,508.71,508.99,508.53,508.62,2500.0,508.71,508.99,508.53,508.62,2500.0
2020-06-30 13:00:00,508.61,508.87,508.45,508.45,2134.0,508.61,508.87,508.45,508.45,2134.0
2020-06-30 13:05:00,508.44,508.44,507.52,507.64,2300.0,508.44,508.44,507.52,507.64,2300.0
2020-06-30 13:10:00,507.8,508.15,507.66,507.73,3000.0,507.8,508.15,507.66,507.73,3000.0
2020-06-30 13:15:00,507.52,507.85,507.21,507.6,3835.0,507.52,507.85,507.21,507.6,3835.0
2020-06-30 13:20:00,507.6,507.78,507.37,507.52,3100.0,507.6,507.78,507.37,507.52,3100.0
2020-06-30 13:25:00,507.3,507.3,506.29,506.83,2800.0,507.3,507.3,506.29,506.83,2800.0
2020-06-30 13:30:00,506.94,507.07,506.44,506.65,4400.0,506.94,507.07,506.44,506.65,4400.0
2020-06-30 13:35:00,506.65,507.03,506.42,506.62,11375.0,506.65,507.03,506.42,506.62,11375.0
2020-06-30 13:40:00,506.63,506.68,506.04,506.18,2100.0,506.63,506.68,506.04,506.18,2100.0
2020-06-30 13:45:00,506.31,507.08,506.3,507.08,4800.0,506.31,507.08,506.3,507.08,4800.0
2020-06-30 13:50:00,507.0,508.06,506.95,507.64,6158.0,507.0,508.06,506.95,507.64,6158.0
2020-06-30 13:55:00,507.47,507.81,507.1,507.1,1500.0,507.47,507.81,507.1,507.1,1500.0
2020-06-30 14:00:00,507.1,507.14,506.76,506.76,10160.0,507.1,507.14,506.76,506.76,10160.0
2020-06-30 14:05:00,506.93,507.15,506.72,506.84,6788.0,506.93,507.15,506.72,506.84,6788.0
2020-06-30 14:10:00,506.73,506.78,505.97,506.13,4465.0,506.73,506.78,505.97,506.13,4465.0
2020-06-30 14:15:00,505.95,506.2,505.55,505.79,5700.0,505.95,506.2,505.55,505.79,5700.0
2020-06-30 14:20:00,505.69,507.13,505.68,507.12,2080.0,505.69,507.13,505.68,507.12,2080.0
2020-06-30 14:25:00,507.1,507.18,506.58,506.86,4028.0,507.1,507.18,506.58,506.86,4028.0
2020-06-30 14:30:00,506.81,507.23,506.81,507.23,4936.0,506.81,507.23,506.81,507.23,4936.0
2020-06-30 14:35:00,507.38,508.29,507.38,507.94,5100.0,507.38,508.29,507.38,507.94,5100.0
2020-06-30 14:40:00,507.89,508.34,507.5,508.06,4623.0,507.89,508.34,507.5,508.06,4623.0
2020-06-30 14:45:00,508.09,508.09,507.54,508.0,3128.0,508.09,508.09,507.54,508.0,3128.0
2020-06-30 14:50:00,508.12,508.65,507.89,508.55,7918.0,508.12,508.65,507.89,508.55,7918.0
2020-06-30 14:55:00,508.54,508.62,507.8,507.8,9920.0,508.54,508.62,507.8,507.8,9920.0
2020-06-30 15:00:00,507.82,507.82,506.69,507.04,5514.0,507.82,507.82,506.69,507.04,5514.0
2020-06-30 15:05:00,507.02,507.18,505.99,506.0,5137.0,507.02,507.18,505.99,506.0,5137.0
2020-06-30 15:10:00,506.12,506.5,505.73,505.95,9125.0,506.12,506.5,505.73,505.95,9125.0
2020-06-30 15:15:00,506.05,507.22,505.92,506.99,12357.0,506.05,507.22,505.92,506.99,12357.0
2020-06-30 15:20:00,507.06,508.15,507.06,508.0,7000.0,507.06,508.15,507.06,508.0,7000.0
2020-06-30 15:25:00,508.11,508.4,507.97,508.08,7743.0,508.11,508.4,507.97,508.08,7743.0
2020-06-30 15:30:00,508.21,509.6,508.21,509.45,6853.0,508.21,509.6,508.21,509.45,6853.0
2020-06-30 15:35:00,509.65,509.94,509.44,509.92,5028.0,509.65,509.94,509.44,509.92,5028.0
2020-06-30 15:40:00,509.92,510.13,509.37,509.61,8568.0,509.92,510.13,509.37,509.61,8568.0
2020-06-30 15:45:00,509.67,510.1,509.26,509.61,11702.0,509.67,510.1,509.26,509.61,11702.0
2020-06-30 15:50:00,509.63,511.96,509.61,510.75,31598.0,509.63,511.96,509.61,510.75,31598.0
2020-06-30 15:55:00,510.66,511.07,509.42,509.45,45199.0,510.66,511.07,509.42,509.45,45199.0
2020-07-01 09:30:00,510.04,516.32,505.45,515.86,13101.0,510.04,516.32,505.45,515.86,13101.0
2020-07-01 09:35:00,515.51,517.44,514.77,517.44,13842.0,515.51,517.44,514.77,517.44,13842.0
2020-07-01 09:40:00,517.5,518.4,515.11,516.39,25285.0,517.5,518.4,515.11,516.39,25285.0
2020-07-01 09:45:00,516.03,519.64,515.86,517.38,9040.0,516.03,519.64,515.86,517.38,9040.0
2020-07-01 09:50:00,517.33,518.0,515.64,516.82,21716.0,517.33,518.0,515.64,516.82,21716.0
2020-07-01 09:55:00,517.05,517.67,516.68,517.35,11200.0,517.05,517.67,516.68,517.35,11200.0
2020-07-01 10:00:00,518.0,520.64,517.67,519.69,16448.0,518.0,520.64,517.67,519.69,16448.0
2020-07-01 10:05:00,520.0,521.71,519.6,521.32,10054.0,520.0,521.71,519.6,521.32,10054.0
2020-07-01 10:10:00,520.95,522.56,520.95,522.54,7411.0,520.95,522.56,520.95,522.54,7411.0
2020-07-01 10:15:00,522.34,522.34,521.42,521.57,8496.0,522.34,522.34,521.42,521.57,8496.0
2020-07-01 10:20:00,521.44,521.44,519.77,520.02,27778.0,521.44,521.44,519.77,520.02,27778.0
2020-07-01 10:25:00,519.9,520.06,519.31,519.7,5116.0,519.9,520.06,519.31,519.7,5116.0
2020-07-01 10:30:00,519.54,519.9,519.39,519.56,6035.0,519.54,519.9,519.39,519.56,6035.0
2020-07-01 10:35:00,519.28,519.28,518.58,518.67,8185.0,519.28,519.28,518.58,518.67,8185.0
2020-07-01 10:40:00,518.81,520.05,518.65,519.17,6757.0,518.81,520.05,518.65,519.17,6757.0
2020-07-01 10:45:00,518.7,519.12,518.52,518.52,2634.0,518.7,519.12,518.52,518.52,2634.0
2020-07-01 10:50:00,518.75,519.6,518.54,519.37,3607.0,518.75,519.6,518.54,519.37,3607.0
2020-07-01 10:55:00,519.19,519.5,518.64,518.65,4832.0,519.19,519.5,518.64,518.65,4832.0
2020-07-01 11:00:00,518.81,519.3,518.44,518.97,6163.0,518.81,519.3,518.44,518.97,6163.0
2020-07-01 11:05:00,518.88,519.86,518.88,519.35,9326.0,518.88,519.86,518.88,519.35,9326.0
2020-07-01 11:10:00,519.34,519.34,518.43,518.97,11978.0,519.34,519.34,518.43,518.97,11978.0
2020-07-01 11:15:00,518.82,520.31,518.81,520.03,9812.0,518.82,520.31,518.81,520.03,9812.0
2020-07-01 11:20:00,520.37,520.37,519.19,519.19,4603.0,520.37,520.37,519.19,519.19,4603.0
2020-07-01 11:25:00,519.59,520.5,519.08,519.08,5963.0,519.59,520.5,519.08,519.08,5963.0
2020-07-01 11:30:00,518.93,519.34,518.91,518.98,1911.0,518.93,519.34,518.91,518.98,1911.0
2020-07-01 11:35:00,518.71,519.34,518.71,519.34,2466.0,518.71,519.34,518.71,519.34,2466.0
2020-07-01 11:40:00,519.18,519.45,517.92,518.31,5577.0,519.18,519.45,517.92,518.31,5577.0
2020-07-01 11:45:00,518.33,519.12,518.07,519.12,2597.0,518.33,519.12,518.07,519.12,2597.0
2020-07-01 11:50:00,519.31,520.5,519.31,520.5,4691.0,519.31,520.5,519.31,520.5,4691.0
2020-07-01 11:55:00,520.38,521.77,520.14,521.22,4479.0,520.38,521.77,520.14,521.22,4479.0
2020-07-01 12:00:00,521.06,521.72,521.06,521.49,5277.0,521.06,521.72,521.06,521.49,5277.0
2020-07-01 12:05:00,521.44,522.58,521.25,522.58,3498.0,521.44,522.58,521.25,522.58,3498.0
2020-07-01 12:10:00,522.58,522.83,522.35,522.66,2800.0,522.58,522.83,522.35,522.66,2800.0
2020-07-01 12:15:00,522.63,523.11,522.3,522.96,4313.0,522.63,523.11,522.3,522.96,4313.0
2020-07-01 12:20:00,522.91,522.92,522.3,522.36,4518.0,522.91,522.92,522.3,522.36,4518.0
2020-07-01 12:25:00,522.52,523.21,522.52,522.63,4202.0,522.52,523.21,522.52,522.63,4202.0
2020-07-01 12:30:00,522.64,523.29,522.64,522.89,9327.0,522.64,523.29,522.64,522.89,9327.0
2020-07-01 12:35:00,522.47,523.0,522.31,522.84,2800.0,522.47,523.0,522.31,522.84,2800.0
2020-07-01 12:40:00,522.83,523.6,522.82,523.29,4257.0,522.83,523.6,522.82,523.29,4257.0
2020-07-01 12:45:00,523.48,523.89,522.85,523.01,15888.0,523.48,523.89,522.85,523.01,15888.0
2020-07-01 12:50:00,523.2,523.23,522.22,522.57,2600.0,523.2,523.23,522.22,522.57,2600.0
2020-07-01 12:55:00,522.82,523.38,522.53,523.1,4144.0,522.82,523.38,522.53,523.1,4144.0
2020-07-01 13:00:00,523.1,524.21,522.94,524.21,3238.0,523.1,524.21,522.94,524.21,3238.0
2020-07-01 13:05:00,524.16,524.16,523.34,523.39,3719.0,524.16,524.16,523.34,523.39,3719.0
2020-07-01 13:10:00,523.37,523.69,522.58,523.56,4700.0,523.37,523.69,522.58,523.56,4700.0
2020-07-01 13:15:00,523.6,524.25,523.52,523.92,2725.0,523.6,524.25,523.52,523.92,2725.0
2020-07-01 13:20:00,523.81,523.81,523.58,523.76,1107.0,523.81,523.81,523.58,523.76,1107.0
2020-07-01 13:25:00,524.33,524.33,523.88,524.2,2579.0,524.33,524.33,523.88,524.2,2579.0
2020-07-01 13:30:00,524.33,524.83,524.13,524.16,6021.0,524.33,524.83,524.13,524.16,6021.0
2020-07-01 13:35:00,524.3,524.53,523.64,524.11,4117.0,524.3,524.53,523.64,524.11,4117.0
2020-07-01 13:40:00,524.11,524.49,523.88,524.23,4874.0,524.11,524.49,523.88,524.23,4874.0
2020-07-01 13:45:00,524.32,524.49,523.98,524.12,2414.0,524.32,524.49,523.98,524.12,2414.0
2020-07-01 13:50:00,524.04,524.04,523.24,523.69,5844.0,524.04,524.04,523.24,523.69,5844.0
2020-07-01 13:55:00,523.82,524.27,523.81,524.21,2700.0,523.82,524.27,523.81,524.21,2700.0
2020-07-01 14:00:00,524.25,524.93,523.87,524.93,3336.0,524.25,524.93,523.87,524.93,3336.0
2020-07-01 14:05:00,525.16,525.21,524.0,525.01,4616.0,525.16,525.21,524.0,525.01,4616.0
2020-07-01 14:10:00,525.02,525.02,524.09,524.15,13935.0,525.02,525.02,524.09,524.15,13935.0
2020-07-01 14:15:00,524.36,524.89,524.03,524.82,10461.0,524.36,524.89,524.03,524.82,10461.0
2020-07-01 14:20:00,524.82,524.82,524.12,524.34,3434.0,524.82,524.82,524.12,524.34,3434.0
2020-07-01 14:25:00,524.65,525.78,524.6,525.02,6968.0,524.65,525.78,524.6,525.02,6968.0
2020-07-01 14:30:00,525.14,525.37,524.57,524.87,5624.0,525.14,525.37,524.57,524.87,5624.0
2020-07-01 14:35:00,524.69,524.98,524.32,524.32,2757.0,524.69,524.98,524.32,524.32,2757.0
2020-07-01 14:40:00,524.16,524.64,523.59,523.71,4914.0,524.16,524.64,523.59,523.71,4914.0
2020-07-01 14:45:00,523.83,524.4,523.83,523.99,3786.0,523.83,524.4,523.83,523.99,3786.0
2020-07-01 14:50:00,524.08,524.46,524.05,524.33,3243.0,524.08,524.46,524.05,524.33,3243.0
2020-07-01 14:55:00,524.63,524.92,524.54,524.92,3652.0,524.63,524.92,524.54,524.92,3652.0
2020-07-01 15:00:00,525.05,525.35,524.45,525.29,4875.0,525.05,525.35,524.45,525.29,4875.0
2020-07-01 15:05:00,525.24,525.24,524.13,524.24,6051.0,525.24,525.24,524.13,524.24,6051.0
2020-07-01 15:10:00,524.24,524.34,523.3,523.44,5317.0,524.24,524.34,523.3,523.44,5317.0
2020-07-01 15:15:00,523.52,523.99,523.46,523.8,5600.0,523.52,523.99,523.46,523.8,5600.0
2020-07-01 15:20:00,523.74,524.65,523.74,524.52,5618.0,523.74,524.65,523.74,524.52,5618.0
2020-07-01 15:25:00,524.57,524.58,523.93,524.19,4958.0,524.57,524.58,523.93,524.19,4958.0
2020-07-01 15:30:00,524.31,525.28,524.3,525.08,8429.0,524.31,525.28,524.3,525.08,8429.0
2020-07-01 15:35:00,525.11,525.36,524.2,524.35,11115.0,525.11,525.36,524.2,524.35,11115.0
2020-07-01 15:40:00,524.3,524.31,523.04,523.2,15383.0,524.3,524.31,523.04,523.2,15383.0
2020-07-01 15:45:00,523.26,524.09,522.53,522.53,21093.0,523.26,524.09,522.53,522.53,21093.0
2020-07-01 15:50:00,522.68,523.23,522.26,522.69,39034.0,522.68,523.23,522.26,522.69,39034.0
2020-07-01 15:55:00,522.62,523.0,521.61,521.87,41524.0,522.62,523.0,521.61,521.87,41524.0
2020-07-02 09:30:00,522.1,526.47,522.1,525.05,16474.0,522.1,526.47,522.1,525.05,16474.0
2020-07-02 09:35:00,524.74,528.87,524.73,528.87,6633.0,524.74,528.87,524.73,528.87,6633.0
2020-07-02 09:40:00,528.43,528.54,526.88,527.5,6924.0,528.43,528.54,526.88,527.5,6924.0
2020-07-02 09:45:00,527.57,528.42,526.98,527.98,3766.0,527.57,528.42,526.98,527.98,3766.0
2020-07-02 09:50:00,527.57,528.2,527.31,528.2,5434.0,527.57,528.2,527.31,528.2,5434.0
2020-07-02 09:55:00,528.34,528.84,526.53,527.21,6382.0,528.34,528.84,526.53,527.21,6382.0
2020-07-02 10:00:00,527.93,528.38,526.63,526.64,5213.0,527.93,528.38,526.63,526.64,5213.0
2020-07-02 10:05:00,526.63,527.5,524.57,524.8,4843.0,526.63,527.5,524.57,524.8,4843.0
2020-07-02 10:10:00,525.18,525.51,524.39,524.47,8223.0,525.18,525.51,524.39,524.47,8223.0
2020-07-02 10:15:00,524.45,525.03,524.36,524.54,4850.0,524.45,525.03,524.36,524.54,4850.0
2020-07-02 10:20:00,524.77,525.35,524.56,525.18,3100.0,524.77,525.35,524.56,525.18,3100.0
2020-07-02 10:25:00,525.0,525.19,523.6,523.94,4600.0,525.0,525.19,523.6,523.94,4600.0
2020-07-02 10:30:00,523.84,524.54,523.84,524.27,4000.0,523.84,524.54,523.84,524.27,4000.0
2020-07-02 10:35:00,524.36,524.86,524.04,524.69,1838.0,524.36,524.86,524.04,524.69,1838.0
2020-07-02 10:40:00,524.58,524.98,524.41,524.94,2902.0,524.58,524.98,524.41,524.94,2902.0
2020-07-02 10:45:00,524.88,525.15,524.6,524.78,3702.0,524.88,525.15,524.6,524.78,3702.0
2020-07-02 10:50:00,524.88,525.15,523.88,524.55,3307.0,524.88,525.15,523.88,524.55,3307.0
2020-07-02 10:55:00,524.47,524.5,523.95,524.45,3300.0,524.47,524.5,523.95,524.45,3300.0
2020-07-02 11:00:00,524.25,524.96,523.38,523.38,7635.0,524.25,524.96,523.38,523.38,7635.0
2020-07-02 11:05:00,524.04,524.21,523.63,523.88,2790.0,524.04,524.21,523.63,523.88,2790.0
2020-07-02 11:10:00,523.85,524.46,523.59,523.98,4800.0,523.85,524.46,523.59,523.98,4800.0
2020-07-02 11:15:00,523.98,524.45,523.71,524.45,1307.0,523.98,524.45,523.71,524.45,1307.0
2020-07-02 11:20:00,524.6,524.98,524.58,524.68,13237.0,524.6,524.98,524.58,524.68,13237.0
2020-07-02 11:25:00,525.06,525.21,524.59,524.74,4298.0,525.06,525.21,524.59,524.74,4298.0
2020-07-02 11:30:00,524.77,525.61,524.77,525.61,3000.0,524.77,525.61,524.77,525.61,3000.0
2020-07-02 11:35:00,525.63,525.63,525.07,525.29,1738.0,525.63,525.63,525.07,525.29,1738.0
2020-07-02 11:40:00,525.14,526.09,525.05,525.77,1976.0,525.14,526.09,525.05,525.77,1976.0
2020-07-02 11:45:00,525.8,525.91,525.48,525.48,1662.0,525.8,525.91,525.48,525.48,1662.0
2020-07-02 11:50:00,525.31,525.45,523.75,523.99,4000.0,525.31,525.45,523.75,523.99,4000.0
2020-07-02 11:55:00,524.02,524.19,523.23,523.53,2705.0,524.02,524.19,523.23,523.53,2705.0
2020-07-02 12:00:00,523.57,523.57,522.63,522.7,2632.0,523.57,523.57,522.63,522.7,2632.0
2020-07-02 12:05:00,522.75,523.42,522.74,523.34,2949.0,522.75,523.42,522.74,523.34,2949.0
2020-07-02 12:10:00,523.34,523.46,523.3,523.31,1700.0,523.34,523.46,523.3,523.31,1700.0
2020-07-02 12:15:00,523.18,524.14,522.79,524.14,3446.0,523.18,524.14,522.79,524.14,3446.0
2020-07-02 12:20:00,523.85,524.1,523.59,523.74,2552.0,523.85,524.1,523.59,523.74,2552.0
2020-07-02 12:25:00,523.8,523.8,522.84,522.84,4400.0,523.8,523.8,522.84,522.84,4400.0
2020-07-02 12:30:00,523.01,523.06,522.69,522.77,2797.0,523.01,523.06,522.69,522.77,2797.0
2020-07-02 12:35:00,522.59,523.19,522.53,523.17,2455.0,522.59,523.19,522.53,523.17,2455.0
2020-07-02 12:40:00,523.02,523.03,522.71,522.76,2030.0,523.02,523.03,522.71,522.76,2030.0
2020-07-02 12:45:00,522.84,522.92,522.7,522.72,1839.0,522.84,522.92,522.7,522.72,1839.0
2020-07-02 12:50:00,522.61,522.61,521.21,521.21,15205.0,522.61,522.61,521.21,521.21,15205.0
2020-07-02 12:55:00,521.13,521.97,521.12,521.88,4439.0,521.13,521.97,521.12,521.88,4439.0
2020-07-02 13:00:00,521.89,522.04,521.1,521.29,2957.0,521.89,522.04,521.1,521.29,2957.0
2020-07-02 13:05:00,520.89,521.28,520.66,521.28,2800.0,520.89,521.28,520.66,521.28,2800.0
2020-07-02 13:10:00,521.15,521.15,520.08,520.39,4005.0,521.15,521.15,520.08,520.39,4005.0
2020-07-02 13:15:00,520.39,520.52,520.27,520.43,5607.0,520.39,520.52,520.27,520.43,5607.0
2020-07-02 13:20:00,520.44,520.69,520.26,520.6,3160.0,520.44,520.69,520.26,520.6,3160.0
2020-07-02 13:25:00,520.59,520.8,520.44,520.7,4283.0,520.59,520.8,520.44,520.7,4283.0
2020-07-02 13:30:00,520.59,520.78,520.23,520.24,2300.0,520.59,520.78,520.23,520.24,2300.0
2020-07-02 13:35:00,520.24,520.36,520.04,520.19,2614.0,520.24,520.36,520.04,520.19,2614.0
2020-07-02 13:40:00,520.25,520.28,519.91,519.91,2951.0,520.25,520.28,519.91,519.91,2951.0
2020-07-02 13:45:00,519.84,520.25,519.38,520.13,5462.0,519.84,520.25,519.38,520.13,5462.0
2020-07-02 13:50:00,519.95,521.41,519.87,521.25,2900.0,519.95,521.41,519.87,521.25,2900.0
2020-07-02 13:55:00,521.45,521.93,520.4,520.97,5474.0,521.45,521.93,520.4,520.97,5474.0
2020-07-02 14:00:00,520.59,521.43,520.47,520.47,2800.0,520.59,521.43,520.47,520.47,2800.0
2020-07-02 14:05:00,520.76,520.78,520.76,520.78,500.0,520.76,520.78,520.76,520.78,500.0
2020-07-02 14:10:00,520.68,520.69,520.2,520.41,2923.0,520.68,520.69,520.2,520.41,2923.0
2020-07-02 14:15:00,520.33,520.33,519.87,520.01,2406.0,520.33,520.33,519.87,520.01,2406.0
2020-07-02 14:20:00,519.88,520.36,519.87,520.08,2000.0,519.88,520.36,519.87,520.08,2000.0
2020-07-02 14:25:00,520.28,520.58,520.28,520.44,2100.0,520.28,520.58,520.28,520.44,2100.0
2020-07-02 14:30:00,520.3,520.76,520.3,520.65,3392.0,520.3,520.76,520.3,520.65,3392.0
2020-07-02 14:35:00,520.54,520.54,519.98,519.98,1600.0,520.54,520.54,519.98,519.98,1600.0
2020-07-02 14:40:00,519.99,520.21,519.15,519.73,4190.0,519.99,520.21,519.15,519.73,4190.0
2020-07-02 14:45:00,519.51,519.9,519.51,519.9,1600.0,519.51,519.9,519.51,519.9,1600.0
2020-07-02 14:50:00,519.9,521.0,519.76,520.54,5321.0,519.9,521.0,519.76,520.54,5321.0
2020-07-02 14:55:00,520.65,521.05,520.52,520.72,1604.0,520.65,521.05,520.52,520.72,1604.0
2020-07-02 15:00:00,520.65,520.7,519.75,519.75,3670.0,520.65,520.7,519.75,519.75,3670.0
2020-07-02 15:05:00,519.93,520.0,519.76,519.76,2335.0,519.93,520.0,519.76,519.76,2335.0
2020-07-02 15:10:00,519.67,519.92,519.49,519.63,3631.0,519.67,519.92,519.49,519.63,3631.0
2020-07-02 15:15:00,519.71,520.21,519.71,520.01,2900.0,519.71,520.21,519.71,520.01,2900.0
2020-07-02 15:20:00,519.96,520.14,519.79,519.79,3024.0,519.96,520.14,519.79,519.79,3024.0
2020-07-02 15:25:00,519.8,519.8,519.31,519.42,3999.0,519.8,519.8,519.31,519.42,3999.0
2020-07-02 15:30:00,519.53,519.75,519.27,519.55,4615.0,519.53,519.75,519.27,519.55,4615.0
2020-07-02 15:35:00,519.54,519.99,519.54,519.98,3925.0,519.54,519.99,519.54,519.98,3925.0
2020-07-02 15:40:00,519.93,519.95,518.61,518.64,7079.0,519.93,519.95,518.61,518.64,7079.0
2020-07-02 15:45:00,518.69,519.27,518.64,518.95,10433.0,518.69,519.27,518.64,518.95,10433.0
2020-07-02 15:50:00,518.85,519.0,517.66,517.74,6961.0,518.85,519.0,517.66,517.74,6961.0
2020-07-02 15:55:00,517.78,518.54,517.02,517.69,28621.0,517.78,518.54,517.02,517.69,28621.0
2020-07-06 09:30:00,525.56,527.11,521.48,523.09,10781.0,525.56,527.11,521.48,523.09,10781.0
2020-07-06 09:35:00,523.83,524.01,522.31,522.63,5855.0,523.83,524.01,522.31,522.63,5855.0
2020-07-06 09:40:00,523.37,526.22,522.71,523.5,30109.0,523.37,526.22,522.71,523.5,30109.0
2020-07-06 09:45:00,522.99,523.56,522.08,522.87,3414.0,522.99,523.56,522.08,522.87,3414.0
2020-07-06 09:50:00,522.15,523.51,522.15,523.51,3225.0,522.15,523.51,522.15,523.51,3225.0
2020-07-06 09:55:00,523.75,523.84,522.38,523.5,3476.0,523.75,523.84,522.38,523.5,3476.0
2020-07-06 10:00:00,524.53,525.36,524.0,524.08,6019.0,524.53,525.36,524.0,524.08,6019.0
2020-07-06 10:05:00,524.42,524.44,522.99,524.11,4852.0,524.42,524.44,522.99,524.11,4852.0
2020-07-06 10:10:00,524.25,524.3,523.36,523.91,1800.0,524.25,524.3,523.36,523.91,1800.0
2020-07-06 10:15:00,524.24,524.53,523.37,523.46,3404.0,524.24,524.53,523.37,523.46,3404.0
2020-07-06 10:20:00,523.61,523.88,523.03,523.88,3499.0,523.61,523.88,523.03,523.88,3499.0
2020-07-06 10:25:00,523.89,524.23,523.58,524.05,1932.0,523.89,524.23,523.58,524.05,1932.0
2020-07-06 10:30:00,523.83,524.65,523.61,523.96,2707.0,523.83,524.65,523.61,523.96,2707.0
2020-07-06 10:35:00,523.64,524.48,523.6,524.26,2300.0,523.64,524.48,523.6,524.26,2300.0
2020-07-06 10:40:00,524.31,524.52,523.88,524.01,2882.0,524.31,524.52,523.88,524.01,2882.0
2020-07-06 10:45:00,524.38,524.44,523.61,523.97,4281.0,524.38,524.44,523.61,523.97,4281.0
2020-07-06 10:50:00,523.87,525.05,523.86,525.0,4032.0,523.87,525.05,523.86,525.0,4032.0
2020-07-06 10:55:00,525.02,525.48,524.78,525.48,2629.0,525.02,525.48,524.78,525.48,2629.0
2020-07-06 11:00:00,525.58,526.45,525.58,526.4,2600.0,525.58,526.45,525.58,526.4,2600.0
2020-07-06 11:05:00,526.42,527.07,526.42,526.8,3449.0,526.42,527.07,526.42,526.8,3449.0
2020-07-06 11:10:00,526.31,526.42,525.22,525.96,3060.0,526.31,526.42,525.22,525.96,3060.0
2020-07-06 11:15:00,525.93,525.96,525.52,525.81,2805.0,525.93,525.96,525.52,525.81,2805.0
2020-07-06 11:20:00,526.0,526.0,525.37,525.37,4221.0,526.0,526.0,525.37,525.37,4221.0
2020-07-06 11:25:00,525.39,525.4,524.93,525.02,2656.0,525.39,525.4,524.93,525.02,2656.0
2020-07-06 11:30:00,524.95,525.19,524.79,525.05,2298.0,524.95,525.19,524.79,525.05,2298.0
2020-07-06 11:35:00,525.23,525.86,525.23,525.78,2960.0,525.23,525.86,525.23,525.78,2960.0
2020-07-06 11:40:00,525.78,525.97,525.57,525.57,3926.0,525.78,525.97,525.57,525.57,3926.0
2020-07-06 11:45:00,525.81,526.57,525.78,526.57,1800.0,525.81,526.57,525.78,526.57,1800.0
2020-07-06 11:50:00,526.58,527.17,526.48,526.58,6006.0,526.58,527.17,526.48,526.58,6006.0
2020-07-06 11:55:00,526.58,526.58,525.76,525.98,2662.0,526.58,526.58,525.76,525.98,2662.0
2020-07-06 12:00:00,526.1,526.71,526.05,526.6,2686.0,526.1,526.71,526.05,526.6,2686.0
2020-07-06 12:05:00,526.56,526.57,525.6,525.6,2901.0,526.56,526.57,525.6,525.6,2901.0
2020-07-06 12:10:00,525.88,526.2,525.88,526.05,1910.0,525.88,526.2,525.88,526.05,1910.0
2020-07-06 12:15:00,526.26,526.78,526.26,526.37,2351.0,526.26,526.78,526.26,526.37,2351.0
2020-07-06 12:20:00,526.4,527.14,526.22,526.51,3504.0,526.4,527.14,526.22,526.51,3504.0
2020-07-06 12:25:00,526.61,526.85,526.45,526.85,4183.0,526.61,526.85,526.45,526.85,4183.0
2020-07-06 12:30:00,526.69,526.69,526.29,526.48,1500.0,526.69,526.69,526.29,526.48,1500.0
2020-07-06 12:35:00,526.48,526.67,526.36,526.41,3603.0,526.48,526.67,526.36,526.41,3603.0
2020-07-06 12:40:00,526.3,526.33,525.95,526.08,3621.0,526.3,526.33,525.95,526.08,3621.0
2020-07-06 12:45:00,526.08,526.42,526.06,526.15,2012.0,526.08,526.42,526.06,526.15,2012.0
2020-07-06 12:50:00,525.99,526.4,525.47,525.47,3707.0,525.99,526.4,525.47,525.47,3707.0
2020-07-06 12:55:00,525.36,525.71,525.35,525.6,1000.0,525.36,525.71,525.35,525.6,1000.0
2020-07-06 13:00:00,525.35,525.94,525.3,525.81,2256.0,525.35,525.94,525.3,525.81,2256.0
2020-07-06 13:05:00,525.85,526.16,525.72,526.16,1902.0,525.85,526.16,525.72,526.16,1902.0
2020-07-06 13:10:00,525.9,526.32,524.74,524.85,5874.0,525.9,526.32,524.74,524.85,5874.0
2020-07-06 13:15:00,524.51,524.97,523.98,524.14,5200.0,524.51,524.97,523.98,524.14,5200.0
2020-07-06 13:20:00,524.05,524.45,523.9,524.23,3869.0,524.05,524.45,523.9,524.23,3869.0
2020-07-06 13:25:00,524.43,525.14,524.43,524.79,8035.0,524.43,525.14,524.43,524.79,8035.0
2020-07-06 13:30:00,524.79,525.23,524.79,525.23,4917.0,524.79,525.23,524.79,525.23,4917.0
2020-07-06 13:35:00,525.16,525.45,524.78,525.45,3397.0,525.16,525.45,524.78,525.45,3397.0
2020-07-06 13:40:00,525.38,525.73,525.37,525.58,2435.0,525.38,525.73,525.37,525.58,2435.0
2020-07-06 13:45:00,525.46,525.46,524.72,525.2,10481.0,525.46,525.46,524.72,525.2,10481.0
2020-07-06 13:50:00,524.98,524.99,524.33,524.99,2992.0,524.98,524.99,524.33,524.99,2992.0
2020-07-06 13:55:00,525.19,525.43,524.86,525.25,3457.0,525.19,525.43,524.86,525.25,3457.0
2020-07-06 14:00:00,525.14,525.14,524.4,524.65,4328.0,525.14,525.14,524.4,524.65,4328.0
2020-07-06 14:05:00,524.31,524.5,523.98,524.1,2363.0,524.31,524.5,523.98,524.1,2363.0
2020-07-06 14:10:00,524.32,524.34,523.86,523.91,8384.0,524.32,524.34,523.86,523.91,8384.0
2020-07-06 14:15:00,524.08,524.44,524.0,524.42,3182.0,524.08,524.44,524.0,524.42,3182.0
2020-07-06 14:20:00,524.41,524.47,523.4,524.29,18886.0,524.41,524.47,523.4,524.29,18886.0
2020-07-06 14:25:00,524.29,524.37,523.83,524.19,7229.0,524.29,524.37,523.83,524.19,7229.0
2020-07-06 14:30:00,524.19,525.21,524.19,525.21,3950.0,524.19,525.21,524.19,525.21,3950.0
2020-07-06 14:35:00,525.39,525.58,525.39,525.58,2279.0,525.39,525.58,525.39,525.58,2279.0
2020-07-06 14:40:00,525.7,525.91,525.49,525.55,3285.0,525.7,525.91,525.49,525.55,3285.0
2020-07-06 14:45:00,525.69,525.7,525.37,525.4,2236.0,525.69,525.7,525.37,525.4,2236.0
2020-07-06 14:50:00,525.4,525.72,524.95,525.12,5191.0,525.4,525.72,524.95,525.12,5191.0
2020-07-06 14:55:00,525.04,525.43,525.04,525.32,1615.0,525.04,525.43,525.04,525.32,1615.0
2020-07-06 15:00:00,525.26,525.35,524.61,524.87,3949.0,525.26,525.35,524.61,524.87,3949.0
2020-07-06 15:05:00,524.91,524.99,524.27,524.57,6332.0,524.91,524.99,524.27,524.57,6332.0
2020-07-06 15:10:00,524.45,525.36,524.45,525.12,4243.0,524.45,525.36,524.45,525.12,4243.0
2020-07-06 15:15:00,525.17,525.18,524.9,525.08,3603.0,525.17,525.18,524.9,525.08,3603.0
2020-07-06 15:20:00,525.16,525.58,524.96,525.3,5123.0,525.16,525.58,524.96,525.3,5123.0
2020-07-06 15:25:00,525.3,525.75,525.13,525.36,4623.0,525.3,525.75,525.13,525.36,4623.0
2020-07-06 15:30:00,525.37,525.57,524.75,525.51,11860.0,525.37,525.57,524.75,525.51,11860.0
2020-07-06 15:35:00,525.7,525.96,525.44,525.53,8525.0,525.7,525.96,525.44,525.53,8525.0
2020-07-06 15:40:00,525.58,525.61,524.4,524.57,18129.0,525.58,525.61,524.4,524.57,18129.0
2020-07-06 15:45:00,524.43,525.69,524.41,525.62,13753.0,524.43,525.69,524.41,525.62,13753.0
2020-07-06 15:50:00,525.66,525.68,525.02,525.55,14414.0,525.66,525.68,525.02,525.55,14414.0
2020-07-06 15:55:00,525.68,526.3,525.43,526.3,27434.0,525.68,526.3,525.43,526.3,27434.0
2020-07-07 09:30:00,522.74,525.51,521.98,524.77,14747.0,522.74,525.51,521.98,524.77,14747.0
2020-07-07 09:35:00,525.57,526.86,524.2,525.6,7413.0,525.57,526.86,524.2,525.6,7413.0
2020-07-07 09:40:00,525.63,526.83,525.15,525.25,13374.0,525.63,526.83,525.15,525.25,13374.0
2020-07-07 09:45:00,524.62,526.8,524.61,526.68,19414.0,524.62,526.8,524.61,526.68,19414.0
2020-07-07 09:50:00,526.99,528.35,526.97,527.34,7689.0,526.99,528.35,526.97,527.34,7689.0
2020-07-07 09:55:00,527.32,528.72,527.18,528.6,7011.0,527.32,528.72,527.18,528.6,7011.0
2020-07-07 10:00:00,528.38,528.72,527.57,528.26,4900.0,528.38,528.72,527.57,528.26,4900.0
2020-07-07 10:05:00,528.59,530.0,528.4,528.97,10963.0,528.59,530.0,528.4,528.97,10963.0
2020-07-07 10:10:00,529.38,530.85,528.96,529.21,5553.0,529.38,530.85,528.96,529.21,5553.0
2020-07-07 10:15:00,528.88,529.9,528.8,529.15,5300.0,528.88,529.9,528.8,529.15,5300.0
2020-07-07 10:20:00,529.38,529.61,528.67,528.71,3700.0,529.38,529.61,528.67,528.71,3700.0
2020-07-07 10:25:00,528.71,528.94,527.92,528.06,6118.0,528.71,528.94,527.92,528.06,6118.0
2020-07-07 10:30:00,527.8,528.04,527.0,527.0,5999.0,527.8,528.04,527.0,527.0,5999.0
2020-07-07 10:35:00,527.35,528.25,527.16,527.16,3116.0,527.35,528.25,527.16,527.16,3116.0
2020-07-07 10:40:00,527.5,528.58,526.96,528.4,4000.0,527.5,528.58,526.96,528.4,4000.0
2020-07-07 10:45:00,528.33,528.56,526.98,528.2,14017.0,528.33,528.56,526.98,528.2,14017.0
2020-07-07 10:50:00,528.75,530.0,528.62,530.0,3100.0,528.75,530.0,528.62,530.0,3100.0
2020-07-07 10:55:00,529.95,530.3,529.55,530.0,4965.0,529.95,530.3,529.55,530.0,4965.0
2020-07-07 11:00:00,529.7,529.89,529.29,529.67,2100.0,529.7,529.89,529.29,529.67,2100.0
2020-07-07 11:05:00,529.69,530.23,529.47,530.02,2000.0,529.69,530.23,529.47,530.02,2000.0
2020-07-07 11:10:00,529.96,530.87,529.63,530.6,4166.0,529.96,530.87,529.63,530.6,4166.0
2020-07-07 11:15:00,530.62,531.05,530.6,530.85,3100.0,530.62,531.05,530.6,530.85,3100.0
2020-07-07 11:20:00,531.1,531.91,530.84,531.76,5103.0,531.1,531.91,530.84,531.76,5103.0
2020-07-07 11:25:00,531.74,532.34,531.72,532.23,4226.0,531.74,532.34,531.72,532.23,4226.0
2020-07-07 11:30:00,532.23,532.23,530.75,530.75,3679.0,532.23,532.23,530.75,530.75,3679.0
2020-07-07 11:35:00,530.79,531.67,530.72,531.18,1600.0,530.79,531.67,530.72,531.18,1600.0
2020-07-07 11:40:00,531.06,531.44,531.06,531.17,3305.0,531.06,531.44,531.06,531.17,3305.0
2020-07-07 11:45:00,531.16,531.68,530.62,530.62,2500.0,531.16,531.68,530.62,530.62,2500.0
2020-07-07 11:50:00,530.62,531.64,530.62,531.52,3100.0,530.62,531.64,530.62,531.52,3100.0
2020-07-07 11:55:00,530.85,531.47,530.75,531.47,1300.0,530.85,531.47,530.75,531.47,1300.0
2020-07-07 12:00:00,531.62,532.15,531.42,531.42,4305.0,531.62,532.15,531.42,531.42,4305.0
2020-07-07 12:05:00,531.7,531.7,531.13,531.32,2319.0,531.7,531.7,531.13,531.32,2319.0
2020-07-07 12:10:00,531.2,531.41,530.78,531.4,1809.0,531.2,531.41,530.78,531.4,1809.0
2020-07-07 12:15:00,531.26,531.9,531.14,531.71,2813.0,531.26,531.9,531.14,531.71,2813.0
2020-07-07 12:20:00,532.29,532.31,531.8,531.85,4300.0,532.29,532.31,531.8,531.85,4300.0
2020-07-07 12:25:00,531.73,531.89,530.58,530.81,5450.0,531.73,531.89,530.58,530.81,5450.0
2020-07-07 12:30:00,530.15,530.77,530.11,530.51,2300.0,530.15,530.77,530.11,530.51,2300.0
2020-07-07 12:35:00,530.62,531.0,530.31,531.0,2727.0,530.62,531.0,530.31,531.0,2727.0
2020-07-07 12:40:00,530.84,530.86,530.3,530.6,4023.0,530.84,530.86,530.3,530.6,4023.0
2020-07-07 12:45:00,530.69,531.52,530.43,531.52,5000.0,530.69,531.52,530.43,531.52,5000.0
2020-07-07 12:50:00,531.45,531.58,531.04,531.41,5664.0,531.45,531.58,531.04,531.41,5664.0
2020-07-07 12:55:00,531.4,531.4,530.45,531.06,6776.0,531.4,531.4,530.45,531.06,6776.0
2020-07-07 13:00:00,531.3,531.3,530.36,530.68,3726.0,531.3,531.3,530.36,530.68,3726.0
2020-07-07 13:05:00,530.8,530.8,529.2,529.53,2100.0,530.8,530.8,529.2,529.53,2100.0
2020-07-07 13:10:00,529.53,529.95,529.38,529.73,3400.0,529.53,529.95,529.38,529.73,3400.0
2020-07-07 13:15:00,529.63,530.5,529.43,530.41,2000.0,529.63,530.5,529.43,530.41,2000.0
2020-07-07 13:20:00,530.29,530.51,529.47,529.47,2627.0,530.29,530.51,529.47,529.47,2627.0
2020-07-07 13:25:00,529.71,530.24,528.82,529.24,4544.0,529.71,530.24,528.82,529.24,4544.0
2020-07-07 13:30:00,529.06,529.08,527.64,528.69,2932.0,529.06,529.08,527.64,528.69,2932.0
2020-07-07 13:35:00,528.69,529.58,528.37,529.44,2600.0,528.69,529.58,528.37,529.44,2600.0
2020-07-07 13:40:00,529.2,530.29,528.93,530.29,2200.0,529.2,530.29,528.93,530.29,2200.0
2020-07-07 13:45:00,530.49,530.49,529.77,530.46,1900.0,530.49,530.49,529.77,530.46,1900.0
2020-07-07 13:50:00,530.35,530.35,529.74,529.95,2800.0,530.35,530.35,529.74,529.95,2800.0
2020-07-07 13:55:00,530.06,530.25,529.85,529.85,3500.0,530.06,530.25,529.85,529.85,3500.0
2020-07-07 14:00:00,529.7,530.07,529.23,529.32,2400.0,529.7,530.07,529.23,529.32,2400.0
2020-07-07 14:05:00,529.21,529.55,529.13,529.54,3000.0,529.21,529.55,529.13,529.54,3000.0
2020-07-07 14:10:00,529.52,529.98,529.27,529.98,4500.0,529.52,529.98,529.27,529.98,4500.0
2020-07-07 14:15:00,529.72,529.73,529.22,529.41,3026.0,529.72,529.73,529.22,529.41,3026.0
2020-07-07 14:20:00,529.39,529.75,529.23,529.75,3300.0,529.39,529.75,529.23,529.75,3300.0
2020-07-07 14:25:00,529.73,530.04,529.45,529.61,1875.0,529.73,530.04,529.45,529.61,1875.0
2020-07-07 14:30:00,529.43,529.58,529.08,529.38,3102.0,529.43,529.58,529.08,529.38,3102.0
2020-07-07 14:35:00,529.52,529.63,529.2,529.27,3600.0,529.52,529.63,529.2,529.27,3600.0
2020-07-07 14:40:00,529.27,530.21,529.27,530.21,3100.0,529.27,530.21,529.27,530.21,3100.0
2020-07-07 14:45:00,530.11,530.4,529.83,529.98,5600.0,530.11,530.4,529.83,529.98,5600.0
2020-07-07 14:50:00,529.84,530.77,529.79,530.02,7706.0,529.84,530.77,529.79,530.02,7706.0
2020-07-07 14:55:00,530.23,531.04,530.16,531.0,3876.0,530.23,531.04,530.16,531.0,3876.0
2020-07-07 15:00:00,531.12,531.12,529.54,529.75,11416.0,531.12,531.12,529.54,529.75,11416.0
2020-07-07 15:05:00,529.84,530.68,529.8,529.98,5940.0,529.84,530.68,529.8,529.98,5940.0
2020-07-07 15:10:00,529.99,530.8,529.98,530.4,4990.0,529.99,530.8,529.98,530.4,4990.0
2020-07-07 15:15:00,530.31,531.12,529.96,530.08,9097.0,530.31,531.12,529.96,530.08,9097.0
2020-07-07 15:20:00,530.2,531.59,530.2,531.59,2500.0,530.2,531.59,530.2,531.59,2500.0
2020-07-07 15:25:00,531.44,531.56,530.77,531.36,5854.0,531.44,531.56,530.77,531.36,5854.0
2020-07-07 15:30:00,531.2,531.45,530.77,531.45,9235.0,531.2,531.45,530.77,531.45,9235.0
2020-07-07 15:35:00,531.12,531.29,530.84,531.24,11110.0,531.12,531.29,530.84,531.24,11110.0
2020-07-07 15:40:00,531.22,531.22,530.79,530.85,13460.0,531.22,531.22,530.79,530.85,13460.0
2020-07-07 15:45:00,530.83,530.83,529.06,529.11,11302.0,530.83,530.83,529.06,529.11,11302.0
2020-07-07 15:50:00,529.09,529.74,527.32,527.99,21482.0,529.09,529.74,527.32,527.99,21482.0
2020-07-07 15:55:00,527.77,528.54,527.49,528.01,22659.0,527.77,528.54,527.49,528.01,22659.0
2020-07-08 09:30:00,527.98,530.17,527.4,529.76,11534.0,527.98,530.17,527.4,529.76,11534.0
2020-07-08 09:35:00,529.27,529.27,527.0,527.44,3133.0,529.27,529.27,527.0,527.44,3133.0
2020-07-08 09:40:00,527.08,527.09,526.57,526.58,1400.0,527.08,527.09,526.57,526.58,1400.0
2020-07-08 09:45:00,527.02,527.95,527.0,527.23,2768.0,527.02,527.95,527.0,527.23,2768.0
2020-07-08 09:50:00,527.52,527.66,527.52,527.53,3097.0,527.52,527.66,527.52,527.53,3097.0
2020-07-08 09:55:00,527.52,527.68,526.87,527.56,6648.0,527.52,527.68,526.87,527.56,6648.0
2020-07-08 10:00:00,527.95,527.95,527.55,527.76,2626.0,527.95,527.95,527.55,527.76,2626.0
2020-07-08 10:05:00,527.13,527.13,525.54,525.54,3451.0,527.13,527.13,525.54,525.54,3451.0
2020-07-08 10:10:00,525.11,525.7,524.64,525.32,3630.0,525.11,525.7,524.64,525.32,3630.0
2020-07-08 10:15:00,525.12,525.43,524.7,525.06,6579.0,525.12,525.43,524.7,525.06,6579.0
2020-07-08 10:20:00,524.69,524.73,524.3,524.62,3250.0,524.69,524.73,524.3,524.62,3250.0
2020-07-08 10:25:00,524.26,524.67,523.92,523.92,3465.0,524.26,524.67,523.92,523.92,3465.0
2020-07-08 10:30:00,523.86,524.91,523.86,524.91,2000.0,523.86,524.91,523.86,524.91,2000.0
2020-07-08 10:35:00,524.92,524.93,524.55,524.55,1782.0,524.92,524.93,524.55,524.55,1782.0
2020-07-08 10:40:00,524.55,525.03,523.74,523.74,3549.0,524.55,525.03,523.74,523.74,3549.0
2020-07-08 10:45:00,523.61,524.18,523.52,524.17,4810.0,523.61,524.18,523.52,524.17,4810.0
2020-07-08 10:50:00,524.15,524.43,524.0,524.15,4162.0,524.15,524.43,524.0,524.15,4162.0
2020-07-08 10:55:00,524.15,524.22,524.03,524.16,1500.0,524.15,524.22,524.03,524.16,1500.0
2020-07-08 11:00:00,524.29,524.31,523.0,523.42,12605.0,524.29,524.31,523.0,523.42,12605.0
2020-07-08 11:05:00,523.43,523.75,523.13,523.68,13361.0,523.43,523.75,523.13,523.68,13361.0
2020-07-08 11:10:00,523.52,524.65,523.52,524.64,900.0,523.52,524.65,523.52,524.64,900.0
2020-07-08 11:15:00,524.67,524.67,523.68,524.21,10038.0,524.67,524.67,523.68,524.21,10038.0
2020-07-08 11:20:00,524.09,524.11,523.42,524.11,16197.0,524.09,524.11,523.42,524.11,16197.0
2020-07-08 11:25:00,523.99,524.42,523.67,524.28,3700.0,523.99,524.42,523.67,524.28,3700.0
2020-07-08 11:30:00,525.15,525.8,525.15,525.67,2000.0,525.15,525.8,525.15,525.67,2000.0
2020-07-08 11:35:00,525.28,526.74,525.28,526.73,1900.0,525.28,526.74,525.28,526.73,1900.0
2020-07-08 11:40:00,526.74,526.82,526.49,526.61,2303.0,526.74,526.82,526.49,526.61,2303.0
2020-07-08 11:45:00,526.52,526.61,526.31,526.44,3124.0,526.52,526.61,526.31,526.44,3124.0
2020-07-08 11:50:00,526.31,526.73,526.22,526.73,1200.0,526.31,526.73,526.22,526.73,1200.0
2020-07-08 11:55:00,526.75,526.75,526.36,526.48,900.0,526.75,526.75,526.36,526.48,900.0
2020-07-08 12:00:00,526.63,526.79,526.27,526.73,2293.0,526.63,526.79,526.27,526.73,2293.0
2020-07-08 12:05:00,527.02,527.05,526.61,526.61,1700.0,527.02,527.05,526.61,526.61,1700.0
2020-07-08 12:10:00,527.01,527.25,526.95,526.98,2300.0,527.01,527.25,526.95,526.98,2300.0
2020-07-08 12:15:00,526.89,527.47,526.89,527.47,2000.0,526.89,527.47,526.89,527.47,2000.0
2020-07-08 12:20:00,527.48,527.48,526.49,526.61,1764.0,527.48,527.48,526.49,526.61,1764.0
2020-07-08 12:25:00,526.71,526.94,526.53,526.55,1800.0,526.71,526.94,526.53,526.55,1800.0
2020-07-08 12:30:00,526.46,526.66,526.44,526.55,2610.0,526.46,526.66,526.44,526.55,2610.0
2020-07-08 12:35:00,526.27,526.28,526.09,526.11,1000.0,526.27,526.28,526.09,526.11,1000.0
2020-07-08 12:40:00,526.2,526.27,525.4,526.11,3845.0,526.2,526.27,525.4,526.11,3845.0
2020-07-08 12:45:00,526.13,526.29,525.96,525.97,1787.0,526.13,526.29,525.96,525.97,1787.0
2020-07-08 12:50:00,525.97,526.1,525.82,526.1,1200.0,525.97,526.1,525.82,526.1,1200.0
2020-07-08 12:55:00,526.14,526.71,526.14,526.71,1000.0,526.14,526.71,526.14,526.71,1000.0
2020-07-08 13:00:00,526.73,526.76,526.56,526.56,800.0,526.73,526.76,526.56,526.56,800.0
2020-07-08 13:05:00,526.64,526.66,526.19,526.19,1000.0,526.64,526.66,526.19,526.19,1000.0
2020-07-08 13:10:00,526.19,526.48,525.98,526.24,1974.0,526.19,526.48,525.98,526.24,1974.0
2020-07-08 13:15:00,526.2,526.21,525.89,526.19,4270.0,526.2,526.21,525.89,526.19,4270.0
2020-07-08 13:20:00,526.03,526.2,525.88,526.2,5082.0,526.03,526.2,525.88,526.2,5082.0
2020-07-08 13:25:00,526.04,526.04,525.7,525.81,5306.0,526.04,526.04,525.7,525.81,5306.0
2020-07-08 13:30:00,525.86,526.06,525.74,526.05,1100.0,525.86,526.06,525.74,526.05,1100.0
2020-07-08 13:35:00,526.23,526.41,525.87,526.41,1562.0,526.23,526.41,525.87,526.41,1562.0
2020-07-08 13:40:00,526.22,526.26,525.98,526.25,1288.0,526.22,526.26,525.98,526.25,1288.0
2020-07-08 13:45:00,526.26,526.26,525.94,525.95,1731.0,526.26,526.26,525.94,525.95,1731.0
2020-07-08 13:50:00,525.97,526.05,525.7,525.88,3871.0,525.97,526.05,525.7,525.88,3871.0
2020-07-08 13:55:00,525.88,525.96,525.63,525.9,4502.0,525.88,525.96,525.63,525.9,4502.0
2020-07-08 14:00:00,525.99,526.31,525.45,525.46,5300.0,525.99,526.31,525.45,525.46,5300.0
2020-07-08 14:05:00,525.62,525.96,525.53,525.91,3613.0,525.62,525.96,525.53,525.91,3613.0
2020-07-08 14:10:00,525.77,526.17,525.75,525.79,1410.0,525.77,526.17,525.75,525.79,1410.0
2020-07-08 14:15:00,526.06,526.3,525.96,525.96,1929.0,526.06,526.3,525.96,525.96,1929.0
2020-07-08 14:20:00,526.07,526.51,526.06,526.35,1400.0,526.07,526.51,526.06,526.35,1400.0
2020-07-08 14:25:00,526.31,526.37,525.94,525.95,1500.0,526.31,526.37,525.94,525.95,1500.0
2020-07-08 14:30:00,525.99,526.26,525.8,526.09,1800.0,525.99,526.26,525.8,526.09,1800.0
2020-07-08 14:35:00,526.03,526.25,525.92,526.25,1925.0,526.03,526.25,525.92,526.25,1925.0
2020-07-08 14:40:00,526.35,526.35,525.7,525.74,2646.0,526.35,526.35,525.7,525.74,2646.0
2020-07-08 14:45:00,525.88,526.08,525.77,526.04,2226.0,525.88,526.08,525.77,526.04,2226.0
2020-07-08 14:50:00,526.19,526.23,525.69,525.76,3070.0,526.19,526.23,525.69,525.76,3070.0
2020-07-08 14:55:00,525.74,527.05,525.73,527.01,2381.0,525.74,527.05,525.73,527.01,2381.0
2020-07-08 15:00:00,527.26,527.58,527.09,527.47,2700.0,527.26,527.58,527.09,527.47,2700.0
2020-07-08 15:05:00,527.63,528.39,527.62,528.37,7259.0,527.63,528.39,527.62,528.37,7259.0
2020-07-08 15:10:00,528.37,529.38,528.37,529.11,4788.0,528.37,529.38,528.37,529.11,4788.0
2020-07-08 15:15:00,529.04,529.18,528.27,528.27,3795.0,529.04,529.18,528.27,528.27,3795.0
2020-07-08 15:20:00,528.38,528.62,528.23,528.6,4733.0,528.38,528.62,528.23,528.6,4733.0
2020-07-08 15:25:00,528.91,528.91,528.12,528.41,5110.0,528.91,528.91,528.12,528.41,5110.0
2020-07-08 15:30:00,528.44,528.55,528.15,528.45,7176.0,528.44,528.55,528.15,528.45,7176.0
2020-07-08 15:35:00,528.45,528.88,528.12,528.18,10984.0,528.45,528.88,528.12,528.18,10984.0
2020-07-08 15:40:00,528.18,529.54,528.18,529.5,13767.0,528.18,529.54,528.18,529.5,13767.0
2020-07-08 15:45:00,529.54,529.83,528.93,529.1,9316.0,529.54,529.83,528.93,529.1,9316.0
2020-07-08 15:50:00,529.03,529.06,528.11,528.53,15186.0,529.03,529.06,528.11,528.53,15186.0
2020-07-08 15:55:00,528.56,528.81,527.76,528.26,24297.0,528.56,528.81,527.76,528.26,24297.0
2020-07-09 09:30:00,529.59,532.25,528.32,531.04,8338.0,529.59,532.25,528.32,531.04,8338.0
2020-07-09 09:35:00,531.85,531.93,530.23,531.35,7137.0,531.85,531.93,530.23,531.35,7137.0
2020-07-09 09:40:00,530.71,532.0,530.71,530.74,5205.0,530.71,532.0,530.71,530.74,5205.0
2020-07-09 09:45:00,530.45,531.42,530.45,531.32,2000.0,530.45,531.42,530.45,531.32,2000.0
2020-07-09 09:50:00,531.36,532.0,530.27,530.27,7353.0,531.36,532.0,530.27,530.27,7353.0
2020-07-09 09:55:00,530.72,530.86,529.2,529.2,2600.0,530.72,530.86,529.2,529.2,2600.0
2020-07-09 10:00:00,529.05,529.07,526.92,527.23,5323.0,529.05,529.07,526.92,527.23,5323.0
2020-07-09 10:05:00,527.13,527.98,526.94,527.97,2213.0,527.13,527.98,526.94,527.97,2213.0
2020-07-09 10:10:00,528.31,529.03,528.08,528.11,5665.0,528.31,529.03,528.08,528.11,5665.0
2020-07-09 10:15:00,527.99,528.18,525.05,525.05,6699.0,527.99,528.18,525.05,525.05,6699.0
2020-07-09 10:20:00,525.27,525.55,524.3,524.3,6003.0,525.27,525.55,524.3,524.3,6003.0
2020-07-09 10:25:00,524.86,525.36,524.54,525.21,2093.0,524.86,525.36,524.54,525.21,2093.0
2020-07-09 10:30:00,525.21,527.13,525.15,526.51,8767.0,525.21,527.13,525.15,526.51,8767.0
2020-07-09 10:35:00,526.7,526.74,525.69,526.3,2000.0,526.7,526.74,525.69,526.3,2000.0
2020-07-09 10:40:00,525.99,526.15,524.8,524.8,5044.0,525.99,526.15,524.8,524.8,5044.0
2020-07-09 10:45:00,525.4,525.46,524.7,524.8,1780.0,525.4,525.46,524.7,524.8,1780.0
2020-07-09 10:50:00,525.03,525.98,524.63,525.5,1600.0,525.03,525.98,524.63,525.5,1600.0
2020-07-09 10:55:00,525.04,525.04,522.36,522.66,1885.0,525.04,525.04,522.36,522.66,1885.0
2020-07-09 11:00:00,523.14,523.28,522.36,522.36,2700.0,523.14,523.28,522.36,522.36,2700.0
2020-07-09 11:05:00,522.34,523.8,522.34,523.47,3400.0,522.34,523.8,522.34,523.47,3400.0
2020-07-09 11:10:00,523.47,523.69,523.04,523.68,3600.0,523.47,523.69,523.04,523.68,3600.0
2020-07-09 11:15:00,523.55,523.55,520.67,520.67,3192.0,523.55,523.55,520.67,520.67,3192.0
2020-07-09 11:20:00,521.16,522.67,521.16,522.67,1700.0,521.16,522.67,521.16,522.67,1700.0
2020-07-09 11:25:00,523.43,524.77,522.52,523.98,5001.0,523.43,524.77,522.52,523.98,5001.0
2020-07-09 11:30:00,524.11,525.49,524.1,525.47,2200.0,524.11,525.49,524.1,525.47,2200.0
2020-07-09 11:35:00,525.64,527.08,525.64,526.68,5522.0,525.64,527.08,525.64,526.68,5522.0
2020-07-09 11:40:00,526.58,526.58,524.62,525.45,2729.0,526.58,526.58,524.62,525.45,2729.0
2020-07-09 11:45:00,525.54,525.89,525.4,525.61,1000.0,525.54,525.89,525.4,525.61,1000.0
2020-07-09 11:50:00,525.53,525.69,525.2,525.63,2600.0,525.53,525.69,525.2,525.63,2600.0
2020-07-09 11:55:00,525.89,527.37,525.75,526.98,2968.0,525.89,527.37,525.75,526.98,2968.0
2020-07-09 12:00:00,527.08,528.23,526.88,527.95,3612.0,527.08,528.23,526.88,527.95,3612.0
2020-07-09 12:05:00,527.7,528.22,527.67,528.18,4937.0,527.7,528.22,527.67,528.18,4937.0
2020-07-09 12:10:00,528.31,528.56,527.35,527.99,4797.0,528.31,528.56,527.35,527.99,4797.0
2020-07-09 12:15:00,528.0,528.32,527.32,527.6,6719.0,528.0,528.32,527.32,527.6,6719.0
2020-07-09 12:20:00,527.6,528.3,527.54,528.13,6100.0,527.6,528.3,527.54,528.13,6100.0
2020-07-09 12:25:00,528.3,528.4,527.39,527.72,5399.0,528.3,528.4,527.39,527.72,5399.0
2020-07-09 12:30:00,527.84,527.98,527.21,527.75,6400.0,527.84,527.98,527.21,527.75,6400.0
2020-07-09 12:35:00,527.72,528.79,527.71,528.79,1600.0,527.72,528.79,527.71,528.79,1600.0
2020-07-09 12:40:00,528.89,529.51,528.89,529.08,13129.0,528.89,529.51,528.89,529.08,13129.0
2020-07-09 12:45:00,529.21,529.77,529.17,529.5,1650.0,529.21,529.77,529.17,529.5,1650.0
2020-07-09 12:50:00,529.42,529.42,529.08,529.08,600.0,529.42,529.42,529.08,529.08,600.0
2020-07-09 12:55:00,529.04,529.54,529.04,529.54,1400.0,529.04,529.54,529.04,529.54,1400.0
2020-07-09 13:00:00,529.44,530.16,529.23,529.83,2403.0,529.44,530.16,529.23,529.83,2403.0
2020-07-09 13:05:00,529.62,529.84,529.5,529.84,1444.0,529.62,529.84,529.5,529.84,1444.0
2020-07-09 13:10:00,529.63,530.0,529.49,529.49,2792.0,529.63,530.0,529.49,529.49,2792.0
2020-07-09 13:15:00,529.61,529.88,529.48,529.6,1500.0,529.61,529.88,529.48,529.6,1500.0
2020-07-09 13:20:00,529.23,529.24,528.76,529.24,2000.0,529.23,529.24,528.76,529.24,2000.0
2020-07-09 13:25:00,529.12,529.63,529.06,529.34,1100.0,529.12,529.63,529.06,529.34,1100.0
2020-07-09 13:30:00,529.38,529.38,529.05,529.05,1100.0,529.38,529.38,529.05,529.05,1100.0
2020-07-09 13:35:00,529.04,529.4,529.01,529.4,1300.0,529.04,529.4,529.01,529.4,1300.0
2020-07-09 13:40:00,529.88,530.0,528.73,528.76,2098.0,529.88,530.0,528.73,528.76,2098.0
2020-07-09 13:45:00,528.47,528.71,528.39,528.71,600.0,528.47,528.71,528.39,528.71,600.0
2020-07-09 13:50:00,528.7,528.7,527.55,527.91,1400.0,528.7,528.7,527.55,527.91,1400.0
2020-07-09 13:55:00,528.26,528.51,528.17,528.19,1282.0,528.26,528.51,528.17,528.19,1282.0
2020-07-09 14:00:00,528.09,528.19,527.83,528.05,1756.0,528.09,528.19,527.83,528.05,1756.0
2020-07-09 14:05:00,528.13,528.53,528.13,528.43,1335.0,528.13,528.53,528.13,528.43,1335.0
2020-07-09 14:10:00,528.51,528.79,528.51,528.76,1100.0,528.51,528.79,528.51,528.76,1100.0
2020-07-09 14:15:00,529.06,529.58,529.06,529.58,1100.0,529.06,529.58,529.06,529.58,1100.0
2020-07-09 14:20:00,530.32,530.5,530.01,530.01,2100.0,530.32,530.5,530.01,530.01,2100.0
2020-07-09 14:25:00,529.96,530.49,529.8,530.38,2400.0,529.96,530.49,529.8,530.38,2400.0
2020-07-09 14:30:00,530.35,531.03,530.3,530.43,1000.0,530.35,531.03,530.3,530.43,1000.0
2020-07-09 14:35:00,530.41,530.66,530.09,530.65,1876.0,530.41,530.66,530.09,530.65,1876.0
2020-07-09 14:40:00,530.64,530.78,530.25,530.78,3166.0,530.64,530.78,530.25,530.78,3166.0
2020-07-09 14:45:00,530.8,531.18,530.77,530.92,2829.0,530.8,531.18,530.77,530.92,2829.0
2020-07-09 14:50:00,530.84,531.08,530.79,531.02,1400.0,530.84,531.08,530.79,531.02,1400.0
2020-07-09 14:55:00,531.1,531.16,530.65,530.73,2501.0,531.1,531.16,530.65,530.73,2501.0
2020-07-09 15:00:00,530.82,531.19,530.55,530.94,3108.0,530.82,531.19,530.55,530.94,3108.0
2020-07-09 15:05:00,530.95,531.14,530.56,531.14,3160.0,530.95,531.14,530.56,531.14,3160.0
2020-07-09 15:10:00,530.92,530.93,529.97,530.45,6061.0,530.92,530.93,529.97,530.45,6061.0
2020-07-09 15:15:00,530.62,530.68,530.2,530.62,3206.0,530.62,530.68,530.2,530.62,3206.0
2020-07-09 15:20:00,530.49,530.59,529.67,529.78,2917.0,530.49,530.59,529.67,529.78,2917.0
2020-07-09 15:25:00,529.88,529.88,528.97,529.13,3208.0,529.88,529.88,528.97,529.13,3208.0
2020-07-09 15:30:00,528.91,528.96,527.82,527.92,6507.0,528.91,528.96,527.82,527.92,6507.0
2020-07-09 15:35:00,527.85,528.01,527.33,528.01,6000.0,527.85,528.01,527.33,528.01,6000.0
2020-07-09 15:40:00,527.81,528.91,527.22,528.91,5463.0,527.81,528.91,527.22,528.91,5463.0
2020-07-09 15:45:00,528.97,530.52,528.97,529.86,4591.0,528.97,530.52,528.97,529.86,4591.0
2020-07-09 15:50:00,529.3,530.48,529.3,530.42,8840.0,529.3,530.48,529.3,530.42,8840.0
2020-07-09 15:55:00,530.3,530.31,529.42,529.8,18146.0,530.3,530.31,529.42,529.8,18146.0
2020-07-10 09:30:00,530.39,536.31,527.49,529.03,18768.0,530.39,536.31,527.49,529.03,18768.0
2020-07-10 09:35:00,529.17,531.64,529.06,530.99,4927.0,529.17,531.64,529.06,530.99,4927.0
2020-07-10 09:40:00,531.27,531.62,530.34,530.93,4105.0,531.27,531.62,530.34,530.93,4105.0
2020-07-10 09:45:00,531.2,531.55,527.59,527.8,7583.0,531.2,531.55,527.59,527.8,7583.0
2020-07-10 09:50:00,528.0,528.53,527.65,528.06,5200.0,528.0,528.53,527.65,528.06,5200.0
2020-07-10 09:55:00,527.9,529.97,527.73,529.75,7314.0,527.9,529.97,527.73,529.75,7314.0
2020-07-10 10:00:00,529.53,530.04,528.57,528.57,11474.0,529.53,530.04,528.57,528.57,11474.0
2020-07-10 10:05:00,528.54,531.15,528.54,530.83,4895.0,528.54,531.15,528.54,530.83,4895.0
2020-07-10 10:10:00,531.01,532.03,531.01,531.85,2516.0,531.01,532.03,531.01,531.85,2516.0
2020-07-10 10:15:00,532.1,532.57,531.03,531.04,7317.0,532.1,532.57,531.03,531.04,7317.0
2020-07-10 10:20:00,531.27,531.87,530.44,531.31,3124.0,531.27,531.87,530.44,531.31,3124.0
2020-07-10 10:25:00,531.4,532.4,531.4,532.01,4931.0,531.4,532.4,531.4,532.01,4931.0
2020-07-10 10:30:00,531.52,532.65,531.52,532.46,5514.0,531.52,532.65,531.52,532.46,5514.0
2020-07-10 10:35:00,532.31,533.35,532.31,532.98,4585.0,532.31,533.35,532.31,532.98,4585.0
2020-07-10 10:40:00,533.0,534.42,533.0,534.08,8888.0,533.0,534.42,533.0,534.08,8888.0
2020-07-10 10:45:00,534.31,534.37,533.88,533.89,2037.0,534.31,534.37,533.88,533.89,2037.0
2020-07-10 10:50:00,534.05,534.26,533.57,533.73,8012.0,534.05,534.26,533.57,533.73,8012.0
2020-07-10 10:55:00,533.78,534.27,533.77,534.19,3033.0,533.78,534.27,533.77,534.19,3033.0
2020-07-10 11:00:00,534.05,534.39,533.56,533.56,3338.0,534.05,534.39,533.56,533.56,3338.0
2020-07-10 11:05:00,533.26,534.06,533.26,533.88,3417.0,533.26,534.06,533.26,533.88,3417.0
2020-07-10 11:10:00,534.16,534.71,534.13,534.23,2218.0,534.16,534.71,534.13,534.23,2218.0
2020-07-10 11:15:00,534.45,535.22,534.45,534.91,2635.0,534.45,535.22,534.45,534.91,2635.0
2020-07-10 11:20:00,534.91,535.24,534.91,535.21,1400.0,534.91,535.24,534.91,535.21,1400.0
2020-07-10 11:25:00,535.21,536.15,534.54,534.8,10931.0,535.21,536.15,534.54,534.8,10931.0
2020-07-10 11:30:00,534.63,534.89,533.95,534.44,4014.0,534.63,534.89,533.95,534.44,4014.0
2020-07-10 11:35:00,534.45,535.27,534.45,535.22,3169.0,534.45,535.27,534.45,535.22,3169.0
2020-07-10 11:40:00,535.27,537.04,535.18,536.83,8216.0,535.27,537.04,535.18,536.83,8216.0
2020-07-10 11:45:00,536.83,536.83,536.25,536.25,6497.0,536.83,536.83,536.25,536.25,6497.0
2020-07-10 11:50:00,536.25,536.46,535.16,535.2,3714.0,536.25,536.46,535.16,535.2,3714.0
2020-07-10 11:55:00,535.31,536.1,535.3,535.95,4766.0,535.31,536.1,535.3,535.95,4766.0
2020-07-10 12:00:00,535.74,535.98,535.68,535.98,1500.0,535.74,535.98,535.68,535.98,1500.0
2020-07-10 12:05:00,535.98,536.23,535.78,536.13,2900.0,535.98,536.23,535.78,536.13,2900.0
2020-07-10 12:10:00,536.18,536.95,536.16,536.28,3880.0,536.18,536.95,536.16,536.28,3880.0
2020-07-10 12:15:00,536.21,536.59,535.96,535.96,3903.0,536.21,536.59,535.96,535.96,3903.0
2020-07-10 12:20:00,535.92,536.28,535.92,536.05,2306.0,535.92,536.28,535.92,536.05,2306.0
2020-07-10 12:25:00,535.97,536.0,535.48,535.61,4218.0,535.97,536.0,535.48,535.61,4218.0
2020-07-10 12:30:00,535.37,536.7,535.37,536.7,2712.0,535.37,536.7,535.37,536.7,2712.0
2020-07-10 12:35:00,536.65,537.23,536.59,536.59,2500.0,536.65,537.23,536.59,536.59,2500.0
2020-07-10 12:40:00,536.62,536.62,535.93,536.42,3015.0,536.62,536.62,535.93,536.42,3015.0
2020-07-10 12:45:00,536.66,537.01,536.66,537.01,2500.0,536.66,537.01,536.66,537.01,2500.0
2020-07-10 12:50:00,536.67,537.38,536.67,537.14,2968.0,536.67,537.38,536.67,537.14,2968.0
2020-07-10 12:55:00,537.36,537.37,536.98,537.26,2764.0,537.36,537.37,536.98,537.26,2764.0
2020-07-10 13:00:00,537.4,537.51,536.78,536.78,1500.0,537.4,537.51,536.78,536.78,1500.0
2020-07-10 13:05:00,536.85,537.74,536.69,537.74,4078.0,536.85,537.74,536.69,537.74,4078.0
2020-07-10 13:10:00,537.91,538.18,537.75,537.75,9441.0,537.91,538.18,537.75,537.75,9441.0
2020-07-10 13:15:00,537.69,538.48,537.64,538.11,7809.0,537.69,538.48,537.64,538.11,7809.0
2020-07-10 13:20:00,538.2,539.49,537.94,539.49,7700.0,538.2,539.49,537.94,539.49,7700.0
2020-07-10 13:25:00,539.36,539.53,538.19,538.4,6257.0,539.36,539.53,538.19,538.4,6257.0
2020-07-10 13:30:00,538.4,538.81,538.14,538.42,3147.0,538.4,538.81,538.14,538.42,3147.0
2020-07-10 13:35:00,538.49,539.16,538.24,539.16,2200.0,538.49,539.16,538.24,539.16,2200.0
2020-07-10 13:40:00,539.26,539.97,539.13,539.95,4300.0,539.26,539.97,539.13,539.95,4300.0
2020-07-10 13:45:00,539.8,540.44,539.58,539.59,3475.0,539.8,540.44,539.58,539.59,3475.0
2020-07-10 13:50:00,539.71,540.21,539.66,539.87,4107.0,539.71,540.21,539.66,539.87,4107.0
2020-07-10 13:55:00,539.67,539.7,537.76,537.92,9121.0,539.67,539.7,537.76,537.92,9121.0
2020-07-10 14:00:00,538.08,538.85,537.49,538.42,9594.0,538.08,538.85,537.49,538.42,9594.0
2020-07-10 14:05:00,538.51,538.7,538.31,538.47,3830.0,538.51,538.7,538.31,538.47,3830.0
2020-07-10 14:10:00,538.47,538.53,536.98,537.0,4600.0,538.47,538.53,536.98,537.0,4600.0
2020-07-10 14:15:00,537.09,537.67,536.54,537.52,4708.0,537.09,537.67,536.54,537.52,4708.0
2020-07-10 14:20:00,536.88,536.92,536.06,536.87,3321.0,536.88,536.92,536.06,536.87,3321.0
2020-07-10 14:25:00,536.92,537.41,536.92,537.07,1789.0,536.92,537.41,536.92,537.07,1789.0
2020-07-10 14:30:00,537.23,537.23,536.76,537.15,2026.0,537.23,537.23,536.76,537.15,2026.0
2020-07-10 14:35:00,537.11,537.11,536.73,536.98,2400.0,537.11,537.11,536.73,536.98,2400.0
2020-07-10 14:40:00,536.77,537.34,536.77,537.09,3522.0,536.77,537.34,536.77,537.09,3522.0
2020-07-10 14:45:00,536.96,537.27,536.9,536.98,1613.0,536.96,537.27,536.9,536.98,1613.0
2020-07-10 14:50:00,537.0,537.25,536.73,537.14,3112.0,537.0,537.25,536.73,537.14,3112.0
2020-07-10 14:55:00,537.05,537.43,536.93,537.1,4718.0,537.05,537.43,536.93,537.1,4718.0
2020-07-10 15:00:00,536.72,537.26,536.4,537.19,2600.0,536.72,537.26,536.4,537.19,2600.0
2020-07-10 15:05:00,537.12,537.12,535.75,535.75,6078.0,537.12,537.12,535.75,535.75,6078.0
2020-07-10 15:10:00,535.74,535.87,535.5,535.71,6843.0,535.74,535.87,535.5,535.71,6843.0
2020-07-10 15:15:00,535.69,536.56,535.5,536.55,2700.0,535.69,536.56,535.5,536.55,2700.0
2020-07-10 15:20:00,536.57,536.57,535.9,536.42,6018.0,536.57,536.57,535.9,536.42,6018.0
2020-07-10 15:25:00,536.31,536.81,536.19,536.51,5075.0,536.31,536.81,536.19,536.51,5075.0
2020-07-10 15:30:00,536.4,537.24,536.21,537.24,4490.0,536.4,537.24,536.21,537.24,4490.0
2020-07-10 15:35:00,537.25,537.95,536.95,537.25,7992.0,537.25,537.95,536.95,537.25,7992.0
2020-07-10 15:40:00,537.44,537.49,536.65,537.06,8599.0,537.44,537.49,536.65,537.06,8599.0
2020-07-10 15:45:00,537.25,537.63,537.02,537.38,4604.0,537.25,537.63,537.02,537.38,4604.0
2020-07-10 15:50:00,537.47,537.74,536.6,537.28,12313.0,537.47,537.74,536.6,537.28,12313.0
2020-07-10 15:55:00,537.27,537.96,536.58,537.88,23129.0,537.27,537.96,536.58,537.88,23129.0
2020-07-13 09:30:00,536.63,540.71,536.63,538.48,11318.0,536.63,540.71,536.63,538.48,11318.0
2020-07-13 09:35:00,538.48,538.48,537.38,538.17,4195.0,538.48,538.48,537.38,538.17,4195.0
2020-07-13 09:40:00,538.25,539.8,536.84,536.84,5741.0,538.25,539.8,536.84,536.84,5741.0
2020-07-13 09:45:00,537.17,537.78,536.55,537.78,2251.0,537.17,537.78,536.55,537.78,2251.0
2020-07-13 09:50:00,537.78,539.98,537.78,539.46,6320.0,537.78,539.98,537.78,539.46,6320.0
2020-07-13 09:55:00,539.5,540.15,536.93,536.93,6375.0,539.5,540.15,536.93,536.93,6375.0
2020-07-13 10:00:00,537.03,537.03,535.67,536.95,2670.0,537.03,537.03,535.67,536.95,2670.0
2020-07-13 10:05:00,536.14,536.78,535.64,536.23,4756.0,536.14,536.78,535.64,536.23,4756.0
2020-07-13 10:10:00,536.23,536.37,535.66,535.66,2303.0,536.23,536.37,535.66,535.66,2303.0
2020-07-13 10:15:00,535.62,536.71,535.43,536.71,6763.0,535.62,536.71,535.43,536.71,6763.0
2020-07-13 10:20:00,536.61,537.88,536.61,537.05,3456.0,536.61,537.88,536.61,537.05,3456.0
2020-07-13 10:25:00,537.26,538.36,537.26,538.21,1900.0,537.26,538.36,537.26,538.21,1900.0
2020-07-13 10:30:00,538.23,539.22,538.23,539.2,4722.0,538.23,539.22,538.23,539.2,4722.0
2020-07-13 10:35:00,539.24,539.36,538.52,539.07,3072.0,539.24,539.36,538.52,539.07,3072.0
2020-07-13 10:40:00,539.07,540.11,538.67,539.58,5498.0,539.07,540.11,538.67,539.58,5498.0
2020-07-13 10:45:00,539.55,540.14,539.19,540.14,4300.0,539.55,540.14,539.19,540.14,4300.0
2020-07-13 10:50:00,540.49,540.75,540.25,540.39,2000.0,540.49,540.75,540.25,540.39,2000.0
2020-07-13 10:55:00,540.29,540.87,540.26,540.87,1900.0,540.29,540.87,540.26,540.87,1900.0
2020-07-13 11:00:00,540.87,541.33,540.54,540.72,4118.0,540.87,541.33,540.54,540.72,4118.0
2020-07-13 11:05:00,541.0,541.23,540.71,540.71,2719.0,541.0,541.23,540.71,540.71,2719.0
2020-07-13 11:10:00,540.95,541.05,540.4,540.49,2401.0,540.95,541.05,540.4,540.49,2401.0
2020-07-13 11:15:00,540.59,541.32,540.59,541.32,3506.0,540.59,541.32,540.59,541.32,3506.0
2020-07-13 11:20:00,541.13,542.02,541.06,541.93,4266.0,541.13,542.02,541.06,541.93,4266.0
2020-07-13 11:25:00,541.93,542.83,541.55,542.37,7093.0,541.93,542.83,541.55,542.37,7093.0
2020-07-13 11:30:00,542.49,542.79,542.27,542.79,3003.0,542.49,542.79,542.27,542.79,3003.0
2020-07-13 11:35:00,542.79,543.91,542.74,543.87,7222.0,542.79,543.91,542.74,543.87,7222.0
2020-07-13 11:40:00,543.82,544.44,543.82,544.1,4221.0,543.82,544.44,543.82,544.1,4221.0
2020-07-13 11:45:00,544.35,544.35,543.32,543.48,4617.0,544.35,544.35,543.32,543.48,4617.0
2020-07-13 11:50:00,543.72,543.9,543.24,543.63,3897.0,543.72,543.9,543.24,543.63,3897.0
2020-07-13 11:55:00,543.79,544.45,543.65,543.94,3653.0,543.79,544.45,543.65,543.94,3653.0
2020-07-13 12:00:00,544.2,544.42,543.87,544.0,2200.0,544.2,544.42,543.87,544.0,2200.0
2020-07-13 12:05:00,543.84,544.31,543.4,544.31,4236.0,543.84,544.31,543.4,544.31,4236.0
2020-07-13 12:10:00,544.35,544.35,543.04,543.19,4300.0,544.35,544.35,543.04,543.19,4300.0
2020-07-13 12:15:00,543.32,543.32,542.82,542.99,1800.0,543.32,543.32,542.82,542.99,1800.0
2020-07-13 12:20:00,543.07,543.37,542.84,542.84,2301.0,543.07,543.37,542.84,542.84,2301.0
2020-07-13 12:25:00,542.89,543.18,542.84,543.06,1705.0,542.89,543.18,542.84,543.06,1705.0
2020-07-13 12:30:00,543.32,543.32,542.85,543.1,1332.0,543.32,543.32,542.85,543.1,1332.0
2020-07-13 12:35:00,543.1,543.63,542.9,543.63,2425.0,543.1,543.63,542.9,543.63,2425.0
2020-07-13 12:40:00,543.33,543.33,542.94,543.06,1700.0,543.33,543.33,542.94,543.06,1700.0
2020-07-13 12:45:00,543.12,543.15,542.51,542.88,9320.0,543.12,543.15,542.51,542.88,9320.0
2020-07-13 12:50:00,543.06,543.06,542.64,542.68,2400.0,543.06,543.06,542.64,542.68,2400.0
2020-07-13 12:55:00,542.88,542.93,542.55,542.69,1750.0,542.88,542.93,542.55,542.69,1750.0
2020-07-13 13:00:00,542.8,543.19,542.77,542.86,3512.0,542.8,543.19,542.77,542.86,3512.0
2020-07-13 13:05:00,542.87,543.04,542.65,542.94,1401.0,542.87,543.04,542.65,542.94,1401.0
2020-07-13 13:10:00,542.7,542.88,542.62,542.69,2112.0,542.7,542.88,542.62,542.69,2112.0
2020-07-13 13:15:00,542.83,543.43,542.79,543.43,2100.0,542.83,543.43,542.79,543.43,2100.0
2020-07-13 13:20:00,543.69,543.98,543.69,543.97,1800.0,543.69,543.98,543.69,543.97,1800.0
2020-07-13 13:25:00,543.97,544.07,543.76,543.89,2517.0,543.97,544.07,543.76,543.89,2517.0
2020-07-13 13:30:00,543.96,544.17,543.5,544.0,1114.0,543.96,544.17,543.5,544.0,1114.0
2020-07-13 13:35:00,543.92,544.31,543.92,544.05,1800.0,543.92,544.31,543.92,544.05,1800.0
2020-07-13 13:40:00,544.04,544.04,543.03,543.24,3086.0,544.04,544.04,543.03,543.24,3086.0
2020-07-13 13:45:00,543.53,543.64,543.15,543.39,2100.0,543.53,543.64,543.15,543.39,2100.0
2020-07-13 13:50:00,543.36,543.79,543.26,543.78,1600.0,543.36,543.79,543.26,543.78,1600.0
2020-07-13 13:55:00,543.65,543.65,543.19,543.19,2091.0,543.65,543.65,543.19,543.19,2091.0
2020-07-13 14:00:00,543.51,543.51,543.05,543.18,11800.0,543.51,543.51,543.05,543.18,11800.0
2020-07-13 14:05:00,543.13,543.33,541.71,542.07,9652.0,543.13,543.33,541.71,542.07,9652.0
2020-07-13 14:10:00,541.99,542.3,541.18,542.14,4500.0,541.99,542.3,541.18,542.14,4500.0
2020-07-13 14:15:00,542.19,542.22,541.12,541.48,9020.0,542.19,542.22,541.12,541.48,9020.0
2020-07-13 14:20:00,541.29,541.29,539.54,539.56,3869.0,541.29,541.29,539.54,539.56,3869.0
2020-07-13 14:25:00,539.79,539.79,538.78,538.96,5000.0,539.79,539.79,538.78,538.96,5000.0
2020-07-13 14:30:00,539.05,539.05,538.08,538.35,4259.0,539.05,539.05,538.08,538.35,4259.0
2020-07-13 14:35:00,538.17,539.82,538.16,539.82,7031.0,538.17,539.82,538.16,539.82,7031.0
2020-07-13 14:40:00,539.73,540.16,539.5,539.98,3515.0,539.73,540.16,539.5,539.98,3515.0
2020-07-13 14:45:00,540.0,540.93,539.47,540.71,3817.0,540.0,540.93,539.47,540.71,3817.0
2020-07-13 14:50:00,540.48,540.99,540.16,540.57,1403.0,540.48,540.99,540.16,540.57,1403.0
2020-07-13 14:55:00,540.66,540.91,540.36,540.58,2104.0,540.66,540.91,540.36,540.58,2104.0
2020-07-13 15:00:00,540.58,540.76,539.25,539.37,4110.0,540.58,540.76,539.25,539.37,4110.0
2020-07-13 15:05:00,539.4,539.4,537.69,538.02,3664.0,539.4,539.4,537.69,538.02,3664.0
2020-07-13 15:10:00,537.84,538.24,537.48,537.85,4000.0,537.84,538.24,537.48,537.85,4000.0
2020-07-13 15:15:00,537.57,537.66,536.27,536.49,3849.0,537.57,537.66,536.27,536.49,3849.0
2020-07-13 15:20:00,536.49,536.9,536.19,536.34,5073.0,536.49,536.9,536.19,536.34,5073.0
2020-07-13 15:25:00,536.18,536.85,535.82,536.03,6667.0,536.18,536.85,535.82,536.03,6667.0
2020-07-13 15:30:00,536.16,536.29,533.31,533.31,9566.0,536.16,536.29,533.31,533.31,9566.0
2020-07-13 15:35:00,533.57,534.27,533.03,534.23,10130.0,533.57,534.27,533.03,534.23,10130.0
2020-07-13 15:40:00,534.05,535.73,533.82,535.38,8376.0,534.05,535.73,533.82,535.38,8376.0
2020-07-13 15:45:00,535.37,535.56,534.32,534.89,17826.0,535.37,535.56,534.32,534.89,17826.0
2020-07-13 15:50:00,534.75,535.61,532.87,533.15,22487.0,534.75,535.61,532.87,533.15,22487.0
2020-07-13 15:55:00,532.98,534.56,532.86,534.46,37438.0,532.98,534.56,532.86,534.46,37438.0
2020-07-14 09:30:00,530.43,532.88,525.87,531.34,11434.0,530.43,532.88,525.87,531.34,11434.0
2020-07-14 09:35:00,533.92,534.02,531.54,533.95,3500.0,533.92,534.02,531.54,533.95,3500.0
2020-07-14 09:40:00,533.49,534.74,532.8,533.71,1400.0,533.49,534.74,532.8,533.71,1400.0
2020-07-14 09:45:00,533.72,533.91,533.31,533.31,2851.0,533.72,533.91,533.31,533.31,2851.0
2020-07-14 09:50:00,533.31,534.34,531.44,534.34,4730.0,533.31,534.34,531.44,534.34,4730.0
2020-07-14 09:55:00,533.59,534.71,532.72,534.42,4220.0,533.59,534.71,532.72,534.42,4220.0
2020-07-14 10:00:00,534.33,534.4,529.44,530.96,6886.0,534.33,534.4,529.44,530.96,6886.0
2020-07-14 10:05:00,530.58,530.58,528.81,529.53,2485.0,530.58,530.58,528.81,529.53,2485.0
2020-07-14 10:10:00,530.49,531.54,530.46,531.54,3228.0,530.49,531.54,530.46,531.54,3228.0
2020-07-14 10:15:00,531.8,532.52,530.74,532.09,5872.0,531.8,532.52,530.74,532.09,5872.0
2020-07-14 10:20:00,532.19,535.38,532.19,534.12,4700.0,532.19,535.38,532.19,534.12,4700.0
2020-07-14 10:25:00,534.19,535.21,533.92,535.21,2000.0,534.19,535.21,533.92,535.21,2000.0
2020-07-14 10:30:00,535.98,536.98,535.67,536.32,3973.0,535.98,536.98,535.67,536.32,3973.0
2020-07-14 10:35:00,536.63,537.71,536.09,536.67,3000.0,536.63,537.71,536.09,536.67,3000.0
2020-07-14 10:40:00,536.3,538.28,536.3,537.96,2000.0,536.3,538.28,536.3,537.96,2000.0
2020-07-14 10:45:00,537.6,537.6,536.27,537.02,2225.0,537.6,537.6,536.27,537.02,2225.0
2020-07-14 10:50:00,536.75,537.35,536.19,536.86,1827.0,536.75,537.35,536.19,536.86,1827.0
2020-07-14 10:55:00,536.81,536.81,535.25,535.91,2336.0,536.81,536.81,535.25,535.91,2336.0
2020-07-14 11:00:00,535.91,536.49,535.06,536.21,2601.0,535.91,536.49,535.06,536.21,2601.0
2020-07-14 11:05:00,534.61,535.98,534.55,535.71,1412.0,534.61,535.98,534.55,535.71,1412.0
2020-07-14 11:10:00,535.71,536.65,535.71,536.49,2100.0,535.71,536.65,535.71,536.49,2100.0
2020-07-14 11:15:00,536.88,537.6,535.9,537.09,3516.0,536.88,537.6,535.9,537.09,3516.0
2020-07-14 11:20:00,537.1,538.6,537.1,538.51,3400.0,537.1,538.6,537.1,538.51,3400.0
2020-07-14 11:25:00,538.46,538.95,538.17,538.17,5187.0,538.46,538.95,538.17,538.17,5187.0
2020-07-14 11:30:00,538.36,539.56,538.36,539.56,1300.0,538.36,539.56,538.36,539.56,1300.0
2020-07-14 11:35:00,539.6,540.42,539.51,540.04,1500.0,539.6,540.42,539.51,540.04,1500.0
2020-07-14 11:40:00,540.42,541.05,540.37,541.05,3474.0,540.42,541.05,540.37,541.05,3474.0
2020-07-14 11:45:00,541.28,541.28,539.95,540.44,3120.0,541.28,541.28,539.95,540.44,3120.0
2020-07-14 11:50:00,540.44,540.49,539.35,539.96,1946.0,540.44,540.49,539.35,539.96,1946.0
2020-07-14 11:55:00,539.99,540.36,539.99,540.36,900.0,539.99,540.36,539.99,540.36,900.0
2020-07-14 12:00:00,540.46,541.29,540.34,541.29,3612.0,540.46,541.29,540.34,541.29,3612.0
2020-07-14 12:05:00,541.66,541.82,540.64,540.94,4088.0,541.66,541.82,540.64,540.94,4088.0
2020-07-14 12:10:00,541.0,541.0,539.97,540.44,1400.0,541.0,541.0,539.97,540.44,1400.0
2020-07-14 12:15:00,539.94,541.94,539.91,541.94,8129.0,539.94,541.94,539.91,541.94,8129.0
2020-07-14 12:20:00,541.93,542.86,541.59,542.35,3214.0,541.93,542.86,541.59,542.35,3214.0
2020-07-14 12:25:00,542.09,542.25,541.71,541.9,1357.0,542.09,542.25,541.71,541.9,1357.0
2020-07-14 12:30:00,541.82,542.64,541.71,542.5,2975.0,541.82,542.64,541.71,542.5,2975.0
2020-07-14 12:35:00,542.29,542.8,542.17,542.48,2930.0,542.29,542.8,542.17,542.48,2930.0
2020-07-14 12:40:00,542.5,542.92,542.44,542.57,1600.0,542.5,542.92,542.44,542.57,1600.0
2020-07-14 12:45:00,542.42,542.56,542.42,542.44,400.0,542.42,542.56,542.42,542.44,400.0
2020-07-14 12:50:00,542.44,542.44,541.7,541.7,903.0,542.44,542.44,541.7,541.7,903.0
2020-07-14 12:55:00,541.44,541.56,540.64,541.26,2519.0,541.44,541.56,540.64,541.26,2519.0
2020-07-14 13:00:00,541.01,541.01,540.04,540.19,1911.0,541.01,541.01,540.04,540.19,1911.0
2020-07-14 13:05:00,540.19,540.49,539.75,539.76,4748.0,540.19,540.49,539.75,539.76,4748.0
2020-07-14 13:10:00,539.72,540.53,539.72,540.53,2377.0,539.72,540.53,539.72,540.53,2377.0
2020-07-14 13:15:00,541.31,541.51,540.94,540.94,1200.0,541.31,541.51,540.94,540.94,1200.0
2020-07-14 13:20:00,541.42,541.92,541.37,541.89,1000.0,541.42,541.92,541.37,541.89,1000.0
2020-07-14 13:25:00,541.94,542.78,541.94,542.47,4132.0,541.94,542.78,541.94,542.47,4132.0
2020-07-14 13:30:00,542.57,543.51,542.34,542.99,7749.0,542.57,543.51,542.34,542.99,7749.0
2020-07-14 13:35:00,543.01,543.08,542.82,543.0,2818.0,543.01,543.08,542.82,543.0,2818.0
2020-07-14 13:40:00,542.92,543.19,542.8,543.08,1075.0,542.92,543.19,542.8,543.08,1075.0
2020-07-14 13:45:00,542.89,543.26,542.73,542.9,2100.0,542.89,543.26,542.73,542.9,2100.0
2020-07-14 13:50:00,542.46,543.04,542.46,543.04,1600.0,542.46,543.04,542.46,543.04,1600.0
2020-07-14 13:55:00,543.26,543.32,540.77,541.76,3312.0,543.26,543.32,540.77,541.76,3312.0
2020-07-14 14:00:00,541.53,542.2,541.12,541.51,4288.0,541.53,542.2,541.12,541.51,4288.0
2020-07-14 14:05:00,541.79,542.11,541.19,541.23,2476.0,541.79,542.11,541.19,541.23,2476.0
2020-07-14 14:10:00,541.72,542.06,541.47,541.61,3400.0,541.72,542.06,541.47,541.61,3400.0
2020-07-14 14:15:00,541.89,542.29,541.69,542.29,2200.0,541.89,542.29,541.69,542.29,2200.0
2020-07-14 14:20:00,542.26,543.1,542.2,543.03,4445.0,542.26,543.1,542.2,543.03,4445.0
2020-07-14 14:25:00,543.09,543.09,542.19,542.5,3107.0,543.09,543.09,542.19,542.5,3107.0
2020-07-14 14:30:00,542.65,542.65,541.76,541.88,1801.0,542.65,542.65,541.76,541.88,1801.0
2020-07-14 14:35:00,541.88,542.14,541.0,541.0,4819.0,541.88,542.14,541.0,541.0,4819.0
2020-07-14 14:40:00,541.22,541.82,541.14,541.64,2100.0,541.22,541.82,541.14,541.64,2100.0
2020-07-14 14:45:00,541.38,541.43,539.53,540.46,7100.0,541.38,541.43,539.53,540.46,7100.0
2020-07-14 14:50:00,540.45,541.43,540.44,541.43,3186.0,540.45,541.43,540.44,541.43,3186.0
2020-07-14 14:55:00,541.14,542.44,541.12,541.65,4123.0,541.14,542.44,541.12,541.65,4123.0
2020-07-14 15:00:00,541.89,542.24,539.74,540.08,4069.0,541.89,542.24,539.74,540.08,4069.0
2020-07-14 15:05:00,539.88,540.23,539.66,539.66,10997.0,539.88,540.23,539.66,539.66,10997.0
2020-07-14 15:10:00,539.65,540.33,539.65,539.74,4245.0,539.65,540.33,539.65,539.74,4245.0
2020-07-14 15:15:00,539.35,539.64,538.48,539.09,9716.0,539.35,539.64,538.48,539.09,9716.0
2020-07-14 15:20:00,539.14,540.95,539.14,540.74,3983.0,539.14,540.95,539.14,540.74,3983.0
2020-07-14 15:25:00,540.88,542.0,540.7,541.27,6075.0,540.88,542.0,540.7,541.27,6075.0
2020-07-14 15:30:00,541.23,541.9,541.23,541.71,4100.0,541.23,541.9,541.23,541.71,4100.0
2020-07-14 15:35:00,541.33,542.08,540.9,541.9,4693.0,541.33,542.08,540.9,541.9,4693.0
2020-07-14 15:40:00,541.94,542.82,541.94,541.98,5664.0,541.94,542.82,541.94,541.98,5664.0
2020-07-14 15:45:00,542.0,542.21,541.64,541.7,11624.0,542.0,542.21,541.64,541.7,11624.0
2020-07-14 15:50:00,541.64,543.98,541.64,543.51,26180.0,541.64,543.98,541.64,543.51,26180.0
2020-07-14 15:55:00,542.71,543.58,542.27,542.76,30000.0,542.71,543.58,542.27,542.76,30000.0
2020-07-15 09:30:00,543.75,544.96,542.53,543.49,25329.0,543.75,544.96,542.53,543.49,25329.0
2020-07-15 09:35:00,543.9,547.07,543.88,546.21,8723.0,543.9,547.07,543.88,546.21,8723.0
2020-07-15 09:40:00,545.17,545.28,544.04,544.42,3600.0,545.17,545.28,544.04,544.42,3600.0
2020-07-15 09:45:00,544.68,545.36,543.76,545.12,5481.0,544.68,545.36,543.76,545.12,5481.0
2020-07-15 09:50:00,546.09,547.96,546.09,547.96,7236.0,546.09,547.96,546.09,547.96,7236.0
2020-07-15 09:55:00,547.34,547.99,545.87,546.7,5792.0,547.34,547.99,545.87,546.7,5792.0
2020-07-15 10:00:00,546.5,547.36,544.7,546.07,6552.0,546.5,547.36,544.7,546.07,6552.0
2020-07-15 10:05:00,545.64,547.41,545.54,546.85,5202.0,545.64,547.41,545.54,546.85,5202.0
2020-07-15 10:10:00,546.35,547.98,546.34,547.64,8951.0,546.35,547.98,546.34,547.64,8951.0
2020-07-15 10:15:00,547.51,548.41,547.36,548.41,5750.0,547.51,548.41,547.36,548.41,5750.0
2020-07-15 10:20:00,548.4,549.0,547.99,548.0,8100.0,548.4,549.0,547.99,548.0,8100.0
2020-07-15 10:25:00,548.17,549.32,548.16,549.14,3434.0,548.17,549.32,548.16,549.14,3434.0
2020-07-15 10:30:00,549.33,550.22,549.1,549.9,17345.0,549.33,550.22,549.1,549.9,17345.0
2020-07-15 10:35:00,549.92,550.25,549.26,549.26,3329.0,549.92,550.25,549.26,549.26,3329.0
2020-07-15 10:40:00,549.47,550.4,549.42,550.39,5030.0,549.47,550.4,549.42,550.39,5030.0
2020-07-15 10:45:00,550.51,552.15,550.5,550.9,7924.0,550.51,552.15,550.5,550.9,7924.0
2020-07-15 10:50:00,551.02,551.2,550.43,550.69,6774.0,551.02,551.2,550.43,550.69,6774.0
2020-07-15 10:55:00,550.67,550.99,550.03,550.49,7222.0,550.67,550.99,550.03,550.49,7222.0
2020-07-15 11:00:00,550.39,551.0,549.03,549.03,8843.0,550.39,551.0,549.03,549.03,8843.0
2020-07-15 11:05:00,549.33,550.18,548.45,549.63,7146.0,549.33,550.18,548.45,549.63,7146.0
2020-07-15 11:10:00,549.64,550.46,549.5,550.11,2964.0,549.64,550.46,549.5,550.11,2964.0
2020-07-15 11:15:00,550.45,551.0,549.85,550.41,5700.0,550.45,551.0,549.85,550.41,5700.0
2020-07-15 11:20:00,550.77,551.0,548.32,548.9,5799.0,550.77,551.0,548.32,548.9,5799.0
2020-07-15 11:25:00,548.88,550.92,548.87,550.59,4275.0,548.88,550.92,548.87,550.59,4275.0
2020-07-15 11:30:00,550.39,550.8,550.12,550.65,3536.0,550.39,550.8,550.12,550.65,3536.0
2020-07-15 11:35:00,550.65,551.28,549.99,550.0,4900.0,550.65,551.28,549.99,550.0,4900.0
2020-07-15 11:40:00,549.85,550.75,549.25,550.27,6671.0,549.85,550.75,549.25,550.27,6671.0
2020-07-15 11:45:00,550.37,550.39,548.72,549.0,5141.0,550.37,550.39,548.72,549.0,5141.0
2020-07-15 11:50:00,548.96,549.79,548.96,549.62,9844.0,548.96,549.79,548.96,549.62,9844.0
2020-07-15 11:55:00,549.34,549.82,547.17,547.17,5150.0,549.34,549.82,547.17,547.17,5150.0
2020-07-15 12:00:00,546.64,547.26,545.39,545.39,4091.0,546.64,547.26,545.39,545.39,4091.0
2020-07-15 12:05:00,545.79,546.97,545.79,546.0,2894.0,545.79,546.97,545.79,546.0,2894.0
2020-07-15 12:10:00,546.0,546.26,545.5,546.26,3480.0,546.0,546.26,545.5,546.26,3480.0
2020-07-15 12:15:00,546.43,547.87,546.43,547.6,1800.0,546.43,547.87,546.43,547.6,1800.0
2020-07-15 12:20:00,547.71,547.74,546.76,546.76,2220.0,547.71,547.74,546.76,546.76,2220.0
2020-07-15 12:25:00,547.08,547.31,546.84,547.31,900.0,547.08,547.31,546.84,547.31,900.0
2020-07-15 12:30:00,546.9,547.24,545.13,545.13,5557.0,546.9,547.24,545.13,545.13,5557.0
2020-07-15 12:35:00,545.41,545.64,544.62,544.82,3785.0,545.41,545.64,544.62,544.82,3785.0
2020-07-15 12:40:00,544.67,546.83,544.66,546.82,5900.0,544.67,546.83,544.66,546.82,5900.0
2020-07-15 12:45:00,546.37,547.83,546.17,547.6,1459.0,546.37,547.83,546.17,547.6,1459.0
2020-07-15 12:50:00,547.39,547.53,546.76,546.91,2508.0,547.39,547.53,546.76,546.91,2508.0
2020-07-15 12:55:00,546.91,547.07,546.81,547.07,1539.0,546.91,547.07,546.81,547.07,1539.0
2020-07-15 13:00:00,547.17,547.29,545.86,546.04,2900.0,547.17,547.29,545.86,546.04,2900.0
2020-07-15 13:05:00,545.76,547.21,545.7,546.79,2400.0,545.76,547.21,545.7,546.79,2400.0
2020-07-15 13:10:00,547.25,547.5,546.74,547.05,2439.0,547.25,547.5,546.74,547.05,2439.0
2020-07-15 13:15:00,546.91,547.51,546.86,547.11,3300.0,546.91,547.51,546.86,547.11,3300.0
2020-07-15 13:20:00,547.68,547.68,547.2,547.27,1700.0,547.68,547.68,547.2,547.27,1700.0
2020-07-15 13:25:00,547.15,547.31,546.97,547.31,700.0,547.15,547.31,546.97,547.31,700.0
2020-07-15 13:30:00,547.76,548.2,547.62,547.98,1500.0,547.76,548.2,547.62,547.98,1500.0
2020-07-15 13:35:00,548.1,548.46,548.1,548.1,1500.0,548.1,548.46,548.1,548.1,1500.0
2020-07-15 13:40:00,548.14,548.14,547.66,547.66,1000.0,548.14,548.14,547.66,547.66,1000.0
2020-07-15 13:45:00,547.88,548.2,547.88,548.19,800.0,547.88,548.2,547.88,548.19,800.0
2020-07-15 13:50:00,548.05,548.05,547.77,547.79,600.0,548.05,548.05,547.77,547.79,600.0
2020-07-15 13:55:00,547.66,547.78,547.45,547.63,1200.0,547.66,547.78,547.45,547.63,1200.0
2020-07-15 14:00:00,547.53,549.81,547.24,549.81,2300.0,547.53,549.81,547.24,549.81,2300.0
2020-07-15 14:05:00,549.68,549.99,548.81,548.81,3000.0,549.68,549.99,548.81,548.81,3000.0
2020-07-15 14:10:00,548.92,549.33,548.88,549.0,2437.0,548.92,549.33,548.88,549.0,2437.0
2020-07-15 14:15:00,548.48,549.52,548.21,549.24,1900.0,548.48,549.52,548.21,549.24,1900.0
2020-07-15 14:20:00,548.94,549.34,548.46,549.34,5703.0,548.94,549.34,548.46,549.34,5703.0
2020-07-15 14:25:00,549.31,549.59,549.06,549.51,11401.0,549.31,549.59,549.06,549.51,11401.0
2020-07-15 14:30:00,549.53,549.53,548.78,548.88,3000.0,549.53,549.53,548.78,548.88,3000.0
2020-07-15 14:35:00,548.7,548.7,548.14,548.49,1600.0,548.7,548.7,548.14,548.49,1600.0
2020-07-15 14:40:00,548.57,548.84,547.32,547.32,2423.0,548.57,548.84,547.32,547.32,2423.0
2020-07-15 14:45:00,547.25,547.41,547.07,547.13,3865.0,547.25,547.41,547.07,547.13,3865.0
2020-07-15 14:50:00,547.18,547.27,546.5,546.87,5897.0,547.18,547.27,546.5,546.87,5897.0
2020-07-15 14:55:00,546.88,547.08,546.28,546.35,3867.0,546.88,547.08,546.28,546.35,3867.0
2020-07-15 15:00:00,546.12,547.04,546.04,546.97,3571.0,546.12,547.04,546.04,546.97,3571.0
2020-07-15 15:05:00,546.81,546.94,546.11,546.53,2800.0,546.81,546.94,546.11,546.53,2800.0
2020-07-15 15:10:00,546.4,546.82,546.1,546.57,10400.0,546.4,546.82,546.1,546.57,10400.0
2020-07-15 15:15:00,546.47,547.77,546.03,547.68,5700.0,546.47,547.77,546.03,547.68,5700.0
2020-07-15 15:20:00,547.68,548.37,547.68,548.14,3600.0,547.68,548.37,547.68,548.14,3600.0
2020-07-15 15:25:00,548.09,549.59,548.04,549.44,6121.0,548.09,549.59,548.04,549.44,6121.0
2020-07-15 15:30:00,549.38,550.36,549.34,550.36,9973.0,549.38,550.36,549.34,550.36,9973.0
2020-07-15 15:35:00,550.36,552.28,550.32,552.03,40906.0,550.36,552.28,550.32,552.03,40906.0
2020-07-15 15:40:00,552.05,552.54,551.55,552.33,30353.0,552.05,552.54,551.55,552.33,30353.0
2020-07-15 15:45:00,552.34,552.45,551.91,552.25,26072.0,552.34,552.45,551.91,552.25,26072.0
2020-07-15 15:50:00,552.1,552.54,551.12,551.34,39143.0,552.1,552.54,551.12,551.34,39143.0
2020-07-15 15:55:00,550.75,552.36,550.57,552.07,49545.0,550.75,552.36,550.57,552.07,49545.0
2020-07-16 09:30:00,552.82,552.98,550.37,551.39,13362.0,552.82,552.98,550.37,551.39,13362.0
2020-07-16 09:35:00,551.06,552.87,551.05,551.62,1913.0,551.06,552.87,551.05,551.62,1913.0
2020-07-16 09:40:00,551.96,551.96,550.4,550.96,4724.0,551.96,551.96,550.4,550.96,4724.0
2020-07-16 09:45:00,551.48,552.66,550.17,552.66,5882.0,551.48,552.66,550.17,552.66,5882.0
2020-07-16 09:50:00,552.35,554.52,552.33,553.46,8970.0,552.35,554.52,552.33,553.46,8970.0
2020-07-16 09:55:00,553.96,553.96,549.66,550.38,5379.0,553.96,553.96,549.66,550.38,5379.0
2020-07-16 10:00:00,550.65,550.92,548.85,550.19,6376.0,550.65,550.92,548.85,550.19,6376.0
2020-07-16 10:05:00,549.77,551.58,549.48,551.15,5963.0,549.77,551.58,549.48,551.15,5963.0
2020-07-16 10:10:00,551.52,551.73,550.53,551.0,4629.0,551.52,551.73,550.53,551.0,4629.0
2020-07-16 10:15:00,551.17,552.02,551.11,551.26,13475.0,551.17,552.02,551.11,551.26,13475.0
2020-07-16 10:20:00,550.56,552.13,550.45,551.39,6289.0,550.56,552.13,550.45,551.39,6289.0
2020-07-16 10:25:00,551.8,551.8,550.1,551.15,5896.0,551.8,551.8,550.1,551.15,5896.0
2020-07-16 10:30:00,551.37,551.72,550.86,551.47,5430.0,551.37,551.72,550.86,551.47,5430.0
2020-07-16 10:35:00,551.74,552.42,551.6,551.84,4305.0,551.74,552.42,551.6,551.84,4305.0
2020-07-16 10:40:00,551.76,551.97,551.69,551.97,2907.0,551.76,551.97,551.69,551.97,2907.0
2020-07-16 10:45:00,551.9,552.56,551.72,552.12,2800.0,551.9,552.56,551.72,552.12,2800.0
2020-07-16 10:50:00,551.92,551.92,550.82,551.21,4700.0,551.92,551.92,550.82,551.21,4700.0
2020-07-16 10:55:00,551.2,551.3,549.32,549.49,6930.0,551.2,551.3,549.32,549.49,6930.0
2020-07-16 11:00:00,549.37,549.37,548.4,549.11,11516.0,549.37,549.37,548.4,549.11,11516.0
2020-07-16 11:05:00,549.13,549.59,547.86,547.9,13522.0,549.13,549.59,547.86,547.9,13522.0
2020-07-16 11:10:00,548.64,549.19,548.13,548.69,2903.0,548.64,549.19,548.13,548.69,2903.0
2020-07-16 11:15:00,548.69,548.69,547.78,548.34,5065.0,548.69,548.69,547.78,548.34,5065.0
2020-07-16 11:20:00,548.35,548.81,548.22,548.81,11305.0,548.35,548.81,548.22,548.81,11305.0
2020-07-16 11:25:00,549.19,549.68,548.98,549.08,3470.0,549.19,549.68,548.98,549.08,3470.0
2020-07-16 11:30:00,549.14,549.17,548.18,548.97,3321.0,549.14,549.17,548.18,548.97,3321.0
2020-07-16 11:35:00,548.89,549.11,548.72,549.08,2879.0,548.89,549.11,548.72,549.08,2879.0
2020-07-16 11:40:00,548.99,548.99,548.5,548.59,2301.0,548.99,548.99,548.5,548.59,2301.0
2020-07-16 11:45:00,548.58,548.95,548.34,548.56,7704.0,548.58,548.95,548.34,548.56,7704.0
2020-07-16 11:50:00,548.44,549.11,548.42,548.98,3169.0,548.44,549.11,548.42,548.98,3169.0
2020-07-16 11:55:00,549.09,550.52,548.81,550.52,4130.0,549.09,550.52,548.81,550.52,4130.0
2020-07-16 12:00:00,550.23,551.3,550.09,551.11,8911.0,550.23,551.3,550.09,551.11,8911.0
2020-07-16 12:05:00,551.27,551.61,550.79,550.79,3622.0,551.27,551.61,550.79,550.79,3622.0
2020-07-16 12:10:00,551.01,551.71,550.8,551.37,4551.0,551.01,551.71,550.8,551.37,4551.0
2020-07-16 12:15:00,551.19,551.39,550.57,550.57,4227.0,551.19,551.39,550.57,550.57,4227.0
2020-07-16 12:20:00,550.56,550.58,550.16,550.55,3808.0,550.56,550.58,550.16,550.55,3808.0
2020-07-16 12:25:00,550.67,551.05,550.67,550.77,2847.0,550.67,551.05,550.67,550.77,2847.0
2020-07-16 12:30:00,550.85,551.34,550.73,551.12,2000.0,550.85,551.34,550.73,551.12,2000.0
2020-07-16 12:35:00,551.26,551.89,551.12,551.89,1998.0,551.26,551.89,551.12,551.89,1998.0
2020-07-16 12:40:00,551.88,552.56,551.88,552.32,2252.0,551.88,552.56,551.88,552.32,2252.0
2020-07-16 12:45:00,552.31,552.31,551.78,551.83,2300.0,552.31,552.31,551.78,551.83,2300.0
2020-07-16 12:50:00,551.84,552.06,551.47,551.61,2900.0,551.84,552.06,551.47,551.61,2900.0
2020-07-16 12:55:00,551.72,551.86,551.46,551.68,3865.0,551.72,551.86,551.46,551.68,3865.0
2020-07-16 13:00:00,551.68,552.02,551.43,552.02,6514.0,551.68,552.02,551.43,552.02,6514.0
2020-07-16 13:05:00,551.95,552.52,551.93,552.18,5000.0,551.95,552.52,551.93,552.18,5000.0
2020-07-16 13:10:00,552.12,552.69,551.82,552.69,3076.0,552.12,552.69,551.82,552.69,3076.0
2020-07-16 13:15:00,552.7,552.89,552.46,552.46,2200.0,552.7,552.89,552.46,552.46,2200.0
2020-07-16 13:20:00,552.42,552.54,551.9,552.33,4900.0,552.42,552.54,551.9,552.33,4900.0
2020-07-16 13:25:00,552.38,552.85,552.38,552.85,2202.0,552.38,552.85,552.38,552.85,2202.0
2020-07-16 13:30:00,552.85,552.85,552.32,552.55,2486.0,552.85,552.85,552.32,552.55,2486.0
2020-07-16 13:35:00,552.48,552.89,552.3,552.47,2343.0,552.48,552.89,552.3,552.47,2343.0
2020-07-16 13:40:00,552.46,552.75,552.3,552.7,3106.0,552.46,552.75,552.3,552.7,3106.0
2020-07-16 13:45:00,552.72,553.29,552.65,553.13,2600.0,552.72,553.29,552.65,553.13,2600.0
2020-07-16 13:50:00,553.13,553.9,553.13,553.57,5874.0,553.13,553.9,553.13,553.57,5874.0
2020-07-16 13:55:00,553.5,554.0,553.34,553.42,6194.0,553.5,554.0,553.34,553.42,6194.0
2020-07-16 14:00:00,553.32,554.2,553.31,554.03,5602.0,553.32,554.2,553.31,554.03,5602.0
2020-07-16 14:05:00,554.02,554.24,553.75,554.05,3800.0,554.02,554.24,553.75,554.05,3800.0
2020-07-16 14:10:00,554.15,554.25,553.95,554.06,4471.0,554.15,554.25,553.95,554.06,4471.0
2020-07-16 14:15:00,554.02,554.48,553.59,554.48,5286.0,554.02,554.48,553.59,554.48,5286.0
2020-07-16 14:20:00,554.37,554.73,554.23,554.73,3464.0,554.37,554.73,554.23,554.73,3464.0
2020-07-16 14:25:00,554.73,554.73,554.37,554.38,5000.0,554.73,554.73,554.37,554.38,5000.0
2020-07-16 14:30:00,554.36,555.17,554.36,555.01,8156.0,554.36,555.17,554.36,555.01,8156.0
2020-07-16 14:35:00,555.13,555.13,554.58,554.66,4300.0,555.13,555.13,554.58,554.66,4300.0
2020-07-16 14:40:00,554.63,555.09,554.63,554.86,4962.0,554.63,555.09,554.63,554.86,4962.0
2020-07-16 14:45:00,554.8,555.09,554.1,554.18,7190.0,554.8,555.09,554.1,554.18,7190.0
2020-07-16 14:50:00,554.34,554.9,554.26,554.53,9541.0,554.34,554.9,554.26,554.53,9541.0
2020-07-16 14:55:00,554.52,554.6,553.12,553.37,9206.0,554.52,554.6,553.12,553.37,9206.0
2020-07-16 15:00:00,553.41,554.79,553.09,554.78,11299.0,553.41,554.79,553.09,554.78,11299.0
2020-07-16 15:05:00,554.79,555.08,554.77,554.83,6126.0,554.79,555.08,554.77,554.83,6126.0
2020-07-16 15:10:00,554.82,555.06,554.48,554.55,7076.0,554.82,555.06,554.48,554.55,7076.0
2020-07-16 15:15:00,554.65,555.23,554.62,555.21,4500.0,554.65,555.23,554.62,555.21,4500.0
2020-07-16 15:20:00,555.32,555.35,555.06,555.3,5143.0,555.32,555.35,555.06,555.3,5143.0
2020-07-16 15:25:00,555.25,556.11,555.23,556.11,4412.0,555.25,556.11,555.23,556.11,4412.0
2020-07-16 15:30:00,555.9,556.5,555.67,556.47,6700.0,555.9,556.5,555.67,556.47,6700.0
2020-07-16 15:35:00,556.47,557.56,556.35,557.47,9866.0,556.47,557.56,556.35,557.47,9866.0
2020-07-16 15:40:00,557.45,557.58,556.62,556.87,20360.0,557.45,557.58,556.62,556.87,20360.0
2020-07-16 15:45:00,556.98,557.95,556.76,557.68,22394.0,556.98,557.95,556.76,557.68,22394.0
2020-07-16 15:50:00,557.63,557.91,556.45,556.98,38211.0,557.63,557.91,556.45,556.98,38211.0
2020-07-16 15:55:00,557.08,558.1,556.98,557.98,35022.0,557.08,558.1,556.98,557.98,35022.0
2020-07-17 09:30:00,562.45,565.07,560.01,565.0,67150.0,562.45,565.07,560.01,565.0,67150.0
2020-07-17 09:35:00,564.78,569.87,564.17,565.98,31245.0,564.78,569.87,564.17,565.98,31245.0
2020-07-17 09:40:00,566.37,567.02,565.33,566.41,25281.0,566.37,567.02,565.33,566.41,25281.0
2020-07-17 09:45:00,566.64,568.36,566.14,568.21,17795.0,566.64,568.36,566.14,568.21,17795.0
2020-07-17 09:50:00,568.39,568.67,565.72,567.67,16848.0,568.39,568.67,565.72,567.67,16848.0
2020-07-17 09:55:00,567.65,568.74,567.6,567.61,5390.0,567.65,568.74,567.6,567.61,5390.0
2020-07-17 10:00:00,567.37,567.78,565.68,565.83,11229.0,567.37,567.78,565.68,565.83,11229.0
2020-07-17 10:05:00,565.86,566.56,565.84,565.84,5180.0,565.86,566.56,565.84,565.84,5180.0
2020-07-17 10:10:00,565.81,566.89,565.58,566.42,2700.0,565.81,566.89,565.58,566.42,2700.0
2020-07-17 10:15:00,566.2,566.2,565.13,565.28,8505.0,566.2,566.2,565.13,565.28,8505.0
2020-07-17 10:20:00,565.1,565.1,564.07,564.21,6773.0,565.1,565.1,564.07,564.21,6773.0
2020-07-17 10:25:00,563.95,563.95,561.96,562.47,4250.0,563.95,563.95,561.96,562.47,4250.0
2020-07-17 10:30:00,562.8,563.65,561.01,563.45,12244.0,562.8,563.65,561.01,563.45,12244.0
2020-07-17 10:35:00,563.23,566.21,563.23,565.92,6646.0,563.23,566.21,563.23,565.92,6646.0
2020-07-17 10:40:00,566.0,566.25,565.01,565.1,6567.0,566.0,566.25,565.01,565.1,6567.0
2020-07-17 10:45:00,565.13,565.36,564.34,564.57,6308.0,565.13,565.36,564.34,564.57,6308.0
2020-07-17 10:50:00,564.52,565.55,564.52,565.54,1379.0,564.52,565.55,564.52,565.54,1379.0
2020-07-17 10:55:00,565.68,566.51,565.67,566.49,5800.0,565.68,566.51,565.67,566.49,5800.0
2020-07-17 11:00:00,566.28,567.17,566.28,566.89,4475.0,566.28,567.17,566.28,566.89,4475.0
2020-07-17 11:05:00,566.78,567.66,566.77,567.21,4939.0,566.78,567.66,566.77,567.21,4939.0
2020-07-17 11:10:00,567.52,568.37,567.03,567.03,3626.0,567.52,568.37,567.03,567.03,3626.0
2020-07-17 11:15:00,567.03,567.68,567.03,567.21,6714.0,567.03,567.68,567.03,567.21,6714.0
2020-07-17 11:20:00,567.12,567.46,567.1,567.2,2631.0,567.12,567.46,567.1,567.2,2631.0
2020-07-17 11:25:00,567.25,567.94,567.01,567.57,3300.0,567.25,567.94,567.01,567.57,3300.0
2020-07-17 11:30:00,567.39,567.93,567.17,567.4,3942.0,567.39,567.93,567.17,567.4,3942.0
2020-07-17 11:35:00,567.2,567.42,566.66,567.42,3188.0,567.2,567.42,566.66,567.42,3188.0
2020-07-17 11:40:00,567.46,568.05,567.46,567.48,3335.0,567.46,568.05,567.46,567.48,3335.0
2020-07-17 11:45:00,567.43,568.16,567.14,568.05,4526.0,567.43,568.16,567.14,568.05,4526.0
2020-07-17 11:50:00,568.06,568.57,567.92,568.34,5016.0,568.06,568.57,567.92,568.34,5016.0
2020-07-17 11:55:00,568.08,568.63,567.98,568.5,4388.0,568.08,568.63,567.98,568.5,4388.0
2020-07-17 12:00:00,568.39,568.74,568.18,568.31,10332.0,568.39,568.74,568.18,568.31,10332.0
2020-07-17 12:05:00,568.12,569.2,568.12,568.62,4801.0,568.12,569.2,568.12,568.62,4801.0
2020-07-17 12:10:00,568.57,568.66,567.74,567.87,4735.0,568.57,568.66,567.74,567.87,4735.0
2020-07-17 12:15:00,567.98,568.56,567.97,568.18,3983.0,567.98,568.56,567.97,568.18,3983.0
2020-07-17 12:20:00,568.03,568.37,567.99,568.37,1600.0,568.03,568.37,567.99,568.37,1600.0
2020-07-17 12:25:00,568.4,569.5,568.4,568.98,11077.0,568.4,569.5,568.4,568.98,11077.0
2020-07-17 12:30:00,568.98,569.25,568.7,568.78,5094.0,568.98,569.25,568.7,568.78,5094.0
2020-07-17 12:35:00,568.89,568.9,568.01,568.12,5698.0,568.89,568.9,568.01,568.12,5698.0
2020-07-17 12:40:00,568.12,568.12,567.24,567.57,6476.0,568.12,568.12,567.24,567.57,6476.0
2020-07-17 12:45:00,567.91,568.36,567.7,567.96,4900.0,567.91,568.36,567.7,567.96,4900.0
2020-07-17 12:50:00,568.0,568.35,567.74,567.76,3524.0,568.0,568.35,567.74,567.76,3524.0
2020-07-17 12:55:00,567.68,567.68,566.69,567.25,2447.0,567.68,567.68,566.69,567.25,2447.0
2020-07-17 13:00:00,566.87,567.6,566.62,567.6,11052.0,566.87,567.6,566.62,567.6,11052.0
2020-07-17 13:05:00,567.8,567.86,567.02,567.02,3262.0,567.8,567.86,567.02,567.02,3262.0
2020-07-17 13:10:00,567.12,567.36,566.75,566.96,6267.0,567.12,567.36,566.75,566.96,6267.0
2020-07-17 13:15:00,567.13,567.13,566.36,566.36,3400.0,567.13,567.13,566.36,566.36,3400.0
2020-07-17 13:20:00,566.44,566.92,566.44,566.82,2200.0,566.44,566.92,566.44,566.82,2200.0
2020-07-17 13:25:00,566.63,566.93,566.41,566.93,5929.0,566.63,566.93,566.41,566.93,5929.0
2020-07-17 13:30:00,567.18,567.19,566.65,566.67,4700.0,567.18,567.19,566.65,566.67,4700.0
2020-07-17 13:35:00,566.61,566.82,566.52,566.76,1600.0,566.61,566.82,566.52,566.76,1600.0
2020-07-17 13:40:00,567.0,567.41,566.6,566.74,4599.0,567.0,567.41,566.6,566.74,4599.0
2020-07-17 13:45:00,566.79,566.79,566.29,566.6,4606.0,566.79,566.79,566.29,566.6,4606.0
2020-07-17 13:50:00,566.38,566.38,565.86,566.07,1500.0,566.38,566.38,565.86,566.07,1500.0
2020-07-17 13:55:00,565.94,566.79,565.83,566.71,3500.0,565.94,566.79,565.83,566.71,3500.0
2020-07-17 14:00:00,566.83,566.98,566.68,566.92,2998.0,566.83,566.98,566.68,566.92,2998.0
2020-07-17 14:05:00,566.78,567.29,566.69,567.27,4000.0,566.78,567.29,566.69,567.27,4000.0
2020-07-17 14:10:00,567.47,567.5,566.96,567.21,2625.0,567.47,567.5,566.96,567.21,2625.0
2020-07-17 14:15:00,567.21,567.58,567.21,567.38,6156.0,567.21,567.58,567.21,567.38,6156.0
2020-07-17 14:20:00,567.34,567.6,567.19,567.47,3969.0,567.34,567.6,567.19,567.47,3969.0
2020-07-17 14:25:00,567.46,567.5,567.34,567.34,1805.0,567.46,567.5,567.34,567.34,1805.0
2020-07-17 14:30:00,567.45,567.49,567.03,567.05,3877.0,567.45,567.49,567.03,567.05,3877.0
2020-07-17 14:35:00,566.98,567.22,566.83,567.03,6600.0,566.98,567.22,566.83,567.03,6600.0
2020-07-17 14:40:00,567.03,567.18,566.92,567.18,4864.0,567.03,567.18,566.92,567.18,4864.0
2020-07-17 14:45:00,567.25,567.46,567.2,567.36,4940.0,567.25,567.46,567.2,567.36,4940.0
2020-07-17 14:50:00,567.36,567.75,567.36,567.61,5630.0,567.36,567.75,567.36,567.61,5630.0
2020-07-17 14:55:00,567.75,567.75,567.55,567.55,2900.0,567.75,567.75,567.55,567.55,2900.0
2020-07-17 15:00:00,567.61,567.8,566.43,566.64,8602.0,567.61,567.8,566.43,566.64,8602.0
2020-07-17 15:05:00,566.65,567.04,566.59,566.61,6211.0,566.65,567.04,566.59,566.61,6211.0
2020-07-17 15:10:00,566.61,566.75,566.1,566.11,4200.0,566.61,566.75,566.1,566.11,4200.0
2020-07-17 15:15:00,566.07,566.34,565.67,566.04,6823.0,566.07,566.34,565.67,566.04,6823.0
2020-07-17 15:20:00,566.14,566.27,565.83,566.21,5200.0,566.14,566.27,565.83,566.21,5200.0
2020-07-17 15:25:00,566.29,566.75,566.19,566.38,5600.0,566.29,566.75,566.19,566.38,5600.0
2020-07-17 15:30:00,566.38,566.54,566.1,566.43,7241.0,566.38,566.54,566.1,566.43,7241.0
2020-07-17 15:35:00,566.55,567.36,566.55,566.66,10991.0,566.55,567.36,566.55,566.66,10991.0
2020-07-17 15:40:00,566.52,567.16,566.52,566.84,9654.0,566.52,567.16,566.52,566.84,9654.0
2020-07-17 15:45:00,566.76,567.16,566.17,566.22,26973.0,566.76,567.16,566.17,566.22,26973.0
2020-07-17 15:50:00,565.79,566.13,564.13,564.21,23494.0,565.79,566.13,564.13,564.21,23494.0
2020-07-17 15:55:00,564.14,565.13,563.82,564.66,37381.0,564.14,565.13,563.82,564.66,37381.0
2020-07-20 09:30:00,564.66,566.45,564.02,565.1,11540.0,564.66,566.45,564.02,565.1,11540.0
2020-07-20 09:35:00,565.04,567.87,564.01,567.87,8605.0,565.04,567.87,564.01,567.87,8605.0
2020-07-20 09:40:00,566.87,567.58,565.67,567.47,9450.0,566.87,567.58,565.67,567.47,9450.0
2020-07-20 09:45:00,566.54,571.6,566.51,569.95,13772.0,566.54,571.6,566.51,569.95,13772.0
2020-07-20 09:50:00,569.37,569.37,566.95,567.28,3981.0,569.37,569.37,566.95,567.28,3981.0
2020-07-20 09:55:00,567.74,568.0,565.24,567.1,5618.0,567.74,568.0,565.24,567.1,5618.0
2020-07-20 10:00:00,568.14,568.14,566.49,566.85,3563.0,568.14,568.14,566.49,566.85,3563.0
2020-07-20 10:05:00,566.85,568.24,566.6,567.53,14258.0,566.85,568.24,566.6,567.53,14258.0
2020-07-20 10:10:00,567.45,568.55,567.06,568.55,1955.0,567.45,568.55,567.06,568.55,1955.0
2020-07-20 10:15:00,567.94,568.99,567.25,568.73,5589.0,567.94,568.99,567.25,568.73,5589.0
2020-07-20 10:20:00,568.51,568.51,567.35,567.36,2184.0,568.51,568.51,567.35,567.36,2184.0
2020-07-20 10:25:00,567.22,567.62,566.49,566.66,5647.0,567.22,567.62,566.49,566.66,5647.0
2020-07-20 10:30:00,566.69,567.2,566.27,566.36,2942.0,566.69,567.2,566.27,566.36,2942.0
2020-07-20 10:35:00,566.52,567.13,566.18,566.62,5298.0,566.52,567.13,566.18,566.62,5298.0
2020-07-20 10:40:00,566.75,567.74,566.62,567.03,15022.0,566.75,567.74,566.62,567.03,15022.0
2020-07-20 10:45:00,566.94,567.23,566.79,567.04,5159.0,566.94,567.23,566.79,567.04,5159.0
2020-07-20 10:50:00,566.89,567.09,566.4,567.09,5600.0,566.89,567.09,566.4,567.09,5600.0
2020-07-20 10:55:00,567.15,567.59,566.79,566.87,3052.0,567.15,567.59,566.79,566.87,3052.0
2020-07-20 11:00:00,566.86,566.94,566.37,566.55,5799.0,566.86,566.94,566.37,566.55,5799.0
2020-07-20 11:05:00,566.54,567.29,566.09,567.07,2864.0,566.54,567.29,566.09,567.07,2864.0
2020-07-20 11:10:00,567.07,567.63,567.07,567.48,2696.0,567.07,567.63,567.07,567.48,2696.0
2020-07-20 11:15:00,567.62,568.02,567.27,567.27,1513.0,567.62,568.02,567.27,567.27,1513.0
2020-07-20 11:20:00,567.49,567.49,566.89,567.2,1525.0,567.49,567.49,566.89,567.2,1525.0
2020-07-20 11:25:00,567.04,567.33,567.04,567.27,600.0,567.04,567.33,567.04,567.27,600.0
2020-07-20 11:30:00,567.38,567.69,567.35,567.69,849.0,567.38,567.69,567.35,567.69,849.0
2020-07-20 11:35:00,567.35,567.69,567.09,567.09,1800.0,567.35,567.69,567.09,567.09,1800.0
2020-07-20 11:40:00,567.18,567.89,567.12,567.66,904.0,567.18,567.89,567.12,567.66,904.0
2020-07-20 11:45:00,568.04,568.05,567.58,567.96,1418.0,568.04,568.05,567.58,567.96,1418.0
2020-07-20 11:50:00,568.35,568.68,568.16,568.16,1366.0,568.35,568.68,568.16,568.16,1366.0
2020-07-20 11:55:00,568.31,568.5,567.91,568.5,1700.0,568.31,568.5,567.91,568.5,1700.0
2020-07-20 12:00:00,568.33,568.33,567.63,567.63,3160.0,568.33,568.33,567.63,567.63,3160.0
2020-07-20 12:05:00,567.63,567.73,566.77,566.77,2669.0,567.63,567.73,566.77,566.77,2669.0
2020-07-20 12:10:00,567.18,567.41,567.18,567.29,1000.0,567.18,567.41,567.18,567.29,1000.0
2020-07-20 12:15:00,567.28,567.51,567.12,567.12,2500.0,567.28,567.51,567.12,567.12,2500.0
2020-07-20 12:20:00,566.44,566.52,565.84,565.85,1000.0,566.44,566.52,565.84,565.85,1000.0
2020-07-20 12:25:00,565.69,565.7,564.26,564.9,2778.0,565.69,565.7,564.26,564.9,2778.0
2020-07-20 12:30:00,565.07,565.23,564.71,565.21,3215.0,565.07,565.23,564.71,565.21,3215.0
2020-07-20 12:35:00,565.05,565.74,564.89,565.64,2000.0,565.05,565.74,564.89,565.64,2000.0
2020-07-20 12:40:00,565.64,565.7,565.1,565.44,4059.0,565.64,565.7,565.1,565.44,4059.0
2020-07-20 12:45:00,565.5,565.62,564.96,564.97,1604.0,565.5,565.62,564.96,564.97,1604.0
2020-07-20 12:50:00,564.88,565.35,564.42,564.91,2314.0,564.88,565.35,564.42,564.91,2314.0
2020-07-20 12:55:00,565.24,565.28,565.09,565.25,1120.0,565.24,565.28,565.09,565.25,1120.0
2020-07-20 13:00:00,565.07,565.32,564.68,564.75,5908.0,565.07,565.32,564.68,564.75,5908.0
2020-07-20 13:05:00,564.81,565.01,564.73,564.9,2453.0,564.81,565.01,564.73,564.9,2453.0
2020-07-20 13:10:00,565.08,565.08,564.5,564.5,3200.0,565.08,565.08,564.5,564.5,3200.0
2020-07-20 13:15:00,564.35,564.35,562.98,563.52,8210.0,564.35,564.35,562.98,563.52,8210.0
2020-07-20 13:20:00,563.52,563.62,563.38,563.38,1514.0,563.52,563.62,563.38,563.38,1514.0
2020-07-20 13:25:00,563.41,563.47,562.97,563.03,2759.0,563.41,563.47,562.97,563.03,2759.0
2020-07-20 13:30:00,563.34,563.49,562.91,563.12,2600.0,563.34,563.49,562.91,563.12,2600.0
2020-07-20 13:35:00,563.02,563.03,562.58,562.96,2900.0,563.02,563.03,562.58,562.96,2900.0
2020-07-20 13:40:00,563.0,564.13,562.99,563.73,2310.0,563.0,564.13,562.99,563.73,2310.0
2020-07-20 13:45:00,564.07,565.09,564.03,565.09,1800.0,564.07,565.09,564.03,565.09,1800.0
2020-07-20 13:50:00,565.48,565.6,565.05,565.05,2060.0,565.48,565.6,565.05,565.05,2060.0
2020-07-20 13:55:00,564.81,565.71,564.8,565.51,1772.0,564.81,565.71,564.8,565.51,1772.0
2020-07-20 14:00:00,565.22,565.64,564.96,564.96,1933.0,565.22,565.64,564.96,564.96,1933.0
2020-07-20 14:05:00,565.26,565.93,565.26,565.59,4500.0,565.26,565.93,565.26,565.59,4500.0
2020-07-20 14:10:00,565.25,565.9,565.25,565.9,1000.0,565.25,565.9,565.25,565.9,1000.0
2020-07-20 14:15:00,565.93,565.93,565.39,565.66,1062.0,565.93,565.93,565.39,565.66,1062.0
2020-07-20 14:20:00,565.73,566.06,565.3,565.3,1600.0,565.73,566.06,565.3,565.3,1600.0
2020-07-20 14:25:00,565.39,565.56,564.9,565.53,2011.0,565.39,565.56,564.9,565.53,2011.0
2020-07-20 14:30:00,565.51,566.25,565.51,566.04,1651.0,565.51,566.25,565.51,566.04,1651.0
2020-07-20 14:35:00,566.12,566.2,565.57,566.2,2728.0,566.12,566.2,565.57,566.2,2728.0
2020-07-20 14:40:00,565.77,566.01,565.67,565.71,1800.0,565.77,566.01,565.67,565.71,1800.0
2020-07-20 14:45:00,565.85,566.2,565.61,565.97,2400.0,565.85,566.2,565.61,565.97,2400.0
2020-07-20 14:50:00,565.96,566.16,565.8,565.98,3100.0,565.96,566.16,565.8,565.98,3100.0
2020-07-20 14:55:00,565.85,565.98,565.62,565.88,2500.0,565.85,565.98,565.62,565.88,2500.0
2020-07-20 15:00:00,566.04,566.36,565.81,565.81,1968.0,566.04,566.36,565.81,565.81,1968.0
2020-07-20 15:05:00,565.9,566.1,565.43,565.52,2211.0,565.9,566.1,565.43,565.52,2211.0
2020-07-20 15:10:00,565.62,565.67,565.12,565.29,2825.0,565.62,565.67,565.12,565.29,2825.0
2020-07-20 15:15:00,565.64,566.49,565.49,566.45,3803.0,565.64,566.49,565.49,566.45,3803.0
2020-07-20 15:20:00,566.46,566.46,565.83,566.14,4073.0,566.46,566.46,565.83,566.14,4073.0
2020-07-20 15:25:00,566.11,566.6,565.99,566.09,4848.0,566.11,566.6,565.99,566.09,4848.0
2020-07-20 15:30:00,566.23,567.35,566.23,567.17,5311.0,566.23,567.35,566.23,567.17,5311.0
2020-07-20 15:35:00,567.2,567.83,567.02,567.74,7200.0,567.2,567.83,567.02,567.74,7200.0
2020-07-20 15:40:00,567.73,568.38,567.73,568.15,7274.0,567.73,568.38,567.73,568.15,7274.0
2020-07-20 15:45:00,568.0,568.23,566.66,566.73,9805.0,568.0,568.23,566.66,566.73,9805.0
2020-07-20 15:50:00,566.94,568.0,565.34,565.46,21157.0,566.94,568.0,565.34,565.46,21157.0
2020-07-20 15:55:00,565.44,566.2,565.17,565.42,18099.0,565.44,566.2,565.17,565.42,18099.0
2020-07-21 09:30:00,568.03,569.0,566.03,568.16,11473.0,568.03,569.0,566.03,568.16,11473.0
2020-07-21 09:35:00,567.58,568.0,566.08,567.11,5610.0,567.58,568.0,566.08,567.11,5610.0
2020-07-21 09:40:00,566.66,569.0,566.0,567.55,4897.0,566.66,569.0,566.0,567.55,4897.0
2020-07-21 09:45:00,566.81,568.75,566.7,567.66,3800.0,566.81,568.75,566.7,567.66,3800.0
2020-07-21 09:50:00,568.21,568.71,567.09,568.23,2300.0,568.21,568.71,567.09,568.23,2300.0
2020-07-21 09:55:00,568.87,569.07,567.87,568.65,7595.0,568.87,569.07,567.87,568.65,7595.0
2020-07-21 10:00:00,568.5,569.8,567.96,569.8,6198.0,568.5,569.8,567.96,569.8,6198.0
2020-07-21 10:05:00,569.58,569.58,568.77,569.39,3000.0,569.58,569.58,568.77,569.39,3000.0
2020-07-21 10:10:00,569.0,569.36,568.54,569.0,2200.0,569.0,569.36,568.54,569.0,2200.0
2020-07-21 10:15:00,568.67,570.34,568.1,570.34,4722.0,568.67,570.34,568.1,570.34,4722.0
2020-07-21 10:20:00,570.31,570.61,569.27,569.27,1800.0,570.31,570.61,569.27,569.27,1800.0
2020-07-21 10:25:00,569.11,569.11,566.65,567.66,4230.0,569.11,569.11,566.65,567.66,4230.0
2020-07-21 10:30:00,568.41,568.53,567.64,568.53,1800.0,568.41,568.53,567.64,568.53,1800.0
2020-07-21 10:35:00,568.78,568.92,567.75,567.75,2100.0,568.78,568.92,567.75,567.75,2100.0
2020-07-21 10:40:00,568.17,568.23,567.51,568.05,1300.0,568.17,568.23,567.51,568.05,1300.0
2020-07-21 10:45:00,567.73,568.28,567.59,568.06,2300.0,567.73,568.28,567.59,568.06,2300.0
2020-07-21 10:50:00,568.5,569.17,568.4,569.15,1500.0,568.5,569.17,568.4,569.15,1500.0
2020-07-21 10:55:00,569.33,570.54,569.17,570.1,2521.0,569.33,570.54,569.17,570.1,2521.0
2020-07-21 11:00:00,570.01,570.19,569.33,569.83,8641.0,570.01,570.19,569.33,569.83,8641.0
2020-07-21 11:05:00,569.48,569.66,568.83,569.01,3615.0,569.48,569.66,568.83,569.01,3615.0
2020-07-21 11:10:00,569.15,569.73,567.9,569.46,6207.0,569.15,569.73,567.9,569.46,6207.0
2020-07-21 11:15:00,569.74,570.1,569.64,570.1,2600.0,569.74,570.1,569.64,570.1,2600.0
2020-07-21 11:20:00,570.61,570.91,569.84,570.74,1500.0,570.61,570.91,569.84,570.74,1500.0
2020-07-21 11:25:00,570.39,570.49,569.49,569.56,1500.0,570.39,570.49,569.49,569.56,1500.0
2020-07-21 11:30:00,569.53,570.05,569.53,570.05,1000.0,569.53,570.05,569.53,570.05,1000.0
2020-07-21 11:35:00,570.32,570.32,569.57,569.79,1300.0,570.32,570.32,569.57,569.79,1300.0
2020-07-21 11:40:00,569.88,570.12,569.42,569.55,1714.0,569.88,570.12,569.42,569.55,1714.0
2020-07-21 11:45:00,569.14,569.14,568.42,568.86,1200.0,569.14,569.14,568.42,568.86,1200.0
2020-07-21 11:50:00,567.7,567.87,567.23,567.73,1820.0,567.7,567.87,567.23,567.73,1820.0
2020-07-21 11:55:00,567.75,568.57,567.75,568.56,2200.0,567.75,568.57,567.75,568.56,2200.0
2020-07-21 12:00:00,568.56,568.75,568.14,568.75,1090.0,568.56,568.75,568.14,568.75,1090.0
2020-07-21 12:05:00,568.71,568.82,568.41,568.41,700.0,568.71,568.82,568.41,568.41,700.0
2020-07-21 12:10:00,568.47,569.1,568.47,569.01,1976.0,568.47,569.1,568.47,569.01,1976.0
2020-07-21 12:15:00,569.1,569.52,569.1,569.19,2202.0,569.1,569.52,569.1,569.19,2202.0
2020-07-21 12:20:00,569.36,570.06,569.27,569.76,2200.0,569.36,570.06,569.27,569.76,2200.0
2020-07-21 12:25:00,569.51,570.37,569.36,570.37,2200.0,569.51,570.37,569.36,570.37,2200.0
2020-07-21 12:30:00,570.45,570.53,569.79,570.44,2250.0,570.45,570.53,569.79,570.44,2250.0
2020-07-21 12:35:00,570.42,570.47,569.79,569.8,1964.0,570.42,570.47,569.79,569.8,1964.0
2020-07-21 12:40:00,569.76,570.02,569.56,569.76,3751.0,569.76,570.02,569.56,569.76,3751.0
2020-07-21 12:45:00,569.82,570.35,569.18,569.46,4000.0,569.82,570.35,569.18,569.46,4000.0
2020-07-21 12:50:00,569.86,569.98,569.51,569.61,2600.0,569.86,569.98,569.51,569.61,2600.0
2020-07-21 12:55:00,569.56,570.55,569.49,570.31,3398.0,569.56,570.55,569.49,570.31,3398.0
2020-07-21 13:00:00,570.0,570.0,569.39,569.39,1200.0,570.0,570.0,569.39,569.39,1200.0
2020-07-21 13:05:00,569.39,569.57,569.3,569.55,2000.0,569.39,569.57,569.3,569.55,2000.0
2020-07-21 13:10:00,569.48,569.55,568.61,568.78,3399.0,569.48,569.55,568.61,568.78,3399.0
2020-07-21 13:15:00,568.6,569.29,568.6,569.01,3000.0,568.6,569.29,568.6,569.01,3000.0
2020-07-21 13:20:00,569.36,569.44,568.31,568.49,6487.0,569.36,569.44,568.31,568.49,6487.0
2020-07-21 13:25:00,568.31,569.55,568.22,569.29,3815.0,568.31,569.55,568.22,569.29,3815.0
2020-07-21 13:30:00,568.96,569.86,568.86,569.08,15806.0,568.96,569.86,568.86,569.08,15806.0
2020-07-21 13:35:00,569.19,569.21,568.18,568.21,2013.0,569.19,569.21,568.18,568.21,2013.0
2020-07-21 13:40:00,568.16,568.24,567.65,567.65,1100.0,568.16,568.24,567.65,567.65,1100.0
2020-07-21 13:45:00,567.68,568.2,567.12,567.75,3561.0,567.68,568.2,567.12,567.75,3561.0
2020-07-21 13:50:00,567.9,568.46,567.9,568.25,1200.0,567.9,568.46,567.9,568.25,1200.0
2020-07-21 13:55:00,568.49,568.64,568.16,568.33,2101.0,568.49,568.64,568.16,568.33,2101.0
2020-07-21 14:00:00,568.3,568.44,567.35,567.53,2400.0,568.3,568.44,567.35,567.53,2400.0
2020-07-21 14:05:00,567.37,568.04,567.37,568.04,2182.0,567.37,568.04,567.37,568.04,2182.0
2020-07-21 14:10:00,568.04,568.32,567.6,567.63,3200.0,568.04,568.32,567.6,567.63,3200.0
2020-07-21 14:15:00,567.63,567.93,567.25,567.31,4400.0,567.63,567.93,567.25,567.31,4400.0
2020-07-21 14:20:00,567.52,568.09,567.52,567.94,1400.0,567.52,568.09,567.52,567.94,1400.0
2020-07-21 14:25:00,568.22,568.22,567.7,567.71,1700.0,568.22,568.22,567.7,567.71,1700.0
2020-07-21 14:30:00,567.67,567.67,566.71,566.76,2800.0,567.67,567.67,566.71,566.76,2800.0
2020-07-21 14:35:00,567.07,567.07,566.41,566.61,1300.0,567.07,567.07,566.41,566.61,1300.0
2020-07-21 14:40:00,566.74,566.74,566.2,566.53,2659.0,566.74,566.74,566.2,566.53,2659.0
2020-07-21 14:45:00,566.74,566.74,566.31,566.32,1100.0,566.74,566.74,566.31,566.32,1100.0
2020-07-21 14:50:00,566.21,566.92,566.2,566.92,3400.0,566.21,566.92,566.2,566.92,3400.0
2020-07-21 14:55:00,567.01,567.16,566.41,566.41,1100.0,567.01,567.16,566.41,566.41,1100.0
2020-07-21 15:00:00,566.5,567.22,566.36,566.95,2300.0,566.5,567.22,566.36,566.95,2300.0
2020-07-21 15:05:00,566.78,567.16,566.15,566.21,2300.0,566.78,567.16,566.15,566.21,2300.0
2020-07-21 15:10:00,566.37,566.58,565.27,565.49,4800.0,566.37,566.58,565.27,565.49,4800.0
2020-07-21 15:15:00,565.35,565.43,564.83,565.13,3243.0,565.35,565.43,564.83,565.13,3243.0
2020-07-21 15:20:00,565.26,565.46,565.11,565.37,2000.0,565.26,565.46,565.11,565.37,2000.0
2020-07-21 15:25:00,565.51,565.65,564.52,564.58,3700.0,565.51,565.65,564.52,564.58,3700.0
2020-07-21 15:30:00,564.71,565.54,564.53,564.86,6179.0,564.71,565.54,564.53,564.86,6179.0
2020-07-21 15:35:00,564.72,564.76,563.77,564.14,9000.0,564.72,564.76,563.77,564.14,9000.0
2020-07-21 15:40:00,564.12,565.62,564.06,565.53,7606.0,564.12,565.62,564.06,565.53,7606.0
2020-07-21 15:45:00,565.53,565.68,564.8,565.14,8626.0,565.53,565.68,564.8,565.14,8626.0
2020-07-21 15:50:00,564.8,564.8,563.39,563.66,13950.0,564.8,564.8,563.39,563.66,13950.0
2020-07-21 15:55:00,563.66,564.84,563.66,564.67,25635.0,563.66,564.84,563.66,564.67,25635.0
2020-07-22 09:30:00,566.96,567.76,566.86,567.76,7773.0,566.96,567.76,566.86,567.76,7773.0
2020-07-22 09:35:00,566.67,568.2,566.66,567.71,1000.0,566.67,568.2,566.66,567.71,1000.0
2020-07-22 09:40:00,568.2,568.2,565.9,565.9,2203.0,568.2,568.2,565.9,565.9,2203.0
2020-07-22 09:45:00,565.48,565.97,565.34,565.42,2000.0,565.48,565.97,565.34,565.42,2000.0
2020-07-22 09:50:00,565.74,566.39,565.23,565.73,1500.0,565.74,566.39,565.23,565.73,1500.0
2020-07-22 09:55:00,565.78,566.06,565.29,565.29,1655.0,565.78,566.06,565.29,565.29,1655.0
2020-07-22 10:00:00,565.18,565.18,564.45,564.58,3100.0,565.18,565.18,564.45,564.58,3100.0
2020-07-22 10:05:00,564.58,564.86,563.98,564.4,2000.0,564.58,564.86,563.98,564.4,2000.0
2020-07-22 10:10:00,564.73,565.21,563.97,563.98,700.0,564.73,565.21,563.97,563.98,700.0
2020-07-22 10:15:00,563.23,565.5,563.22,565.03,1200.0,563.23,565.5,563.22,565.03,1200.0
2020-07-22 10:20:00,564.89,565.3,564.72,564.89,1536.0,564.89,565.3,564.72,564.89,1536.0
2020-07-22 10:25:00,564.65,564.66,564.2,564.35,2238.0,564.65,564.66,564.2,564.35,2238.0
2020-07-22 10:30:00,564.23,564.6,564.06,564.43,1500.0,564.23,564.6,564.06,564.43,1500.0
2020-07-22 10:35:00,564.19,564.96,563.89,564.83,1300.0,564.19,564.96,563.89,564.83,1300.0
2020-07-22 10:40:00,564.77,564.84,563.59,563.68,1800.0,564.77,564.84,563.59,563.68,1800.0
2020-07-22 10:45:00,564.14,564.14,562.5,562.97,1500.0,564.14,564.14,562.5,562.97,1500.0
2020-07-22 10:50:00,562.93,563.25,561.86,562.22,2098.0,562.93,563.25,561.86,562.22,2098.0
2020-07-22 10:55:00,561.98,562.31,561.29,561.98,4000.0,561.98,562.31,561.29,561.98,4000.0
2020-07-22 11:00:00,561.65,562.01,561.4,562.01,1639.0,561.65,562.01,561.4,562.01,1639.0
2020-07-22 11:05:00,562.27,562.27,561.78,561.9,1100.0,562.27,562.27,561.78,561.9,1100.0
2020-07-22 11:10:00,561.68,562.18,561.39,561.45,4800.0,561.68,562.18,561.39,561.45,4800.0
2020-07-22 11:15:00,561.4,562.14,561.37,561.43,3500.0,561.4,562.14,561.37,561.43,3500.0
2020-07-22 11:20:00,561.46,562.02,561.41,561.77,2400.0,561.46,562.02,561.41,561.77,2400.0
2020-07-22 11:25:00,561.83,562.7,561.83,562.28,2100.0,561.83,562.7,561.83,562.28,2100.0
2020-07-22 11:30:00,562.32,562.49,562.08,562.28,3380.0,562.32,562.49,562.08,562.28,3380.0
2020-07-22 11:35:00,562.41,562.79,562.15,562.79,1787.0,562.41,562.79,562.15,562.79,1787.0
2020-07-22 11:40:00,562.59,562.73,562.35,562.5,2576.0,562.59,562.73,562.35,562.5,2576.0
2020-07-22 11:45:00,562.39,562.96,562.39,562.96,2524.0,562.39,562.96,562.39,562.96,2524.0
2020-07-22 11:50:00,562.96,563.16,562.67,563.11,2208.0,562.96,563.16,562.67,563.11,2208.0
2020-07-22 11:55:00,563.14,564.58,563.05,564.28,3417.0,563.14,564.58,563.05,564.28,3417.0
2020-07-22 12:00:00,564.95,564.95,564.19,564.19,301.0,564.95,564.95,564.19,564.19,301.0
2020-07-22 12:05:00,565.27,565.27,564.07,564.62,1400.0,565.27,565.27,564.07,564.62,1400.0
2020-07-22 12:10:00,564.77,566.14,564.77,566.14,1100.0,564.77,566.14,564.77,566.14,1100.0
2020-07-22 12:15:00,565.91,565.91,564.74,564.74,700.0,565.91,565.91,564.74,564.74,700.0
2020-07-22 12:20:00,564.74,565.55,564.74,565.55,1100.0,564.74,565.55,564.74,565.55,1100.0
2020-07-22 12:25:00,564.9,565.04,564.89,565.04,200.0,564.9,565.04,564.89,565.04,200.0
2020-07-22 12:30:00,564.98,565.55,564.6,564.61,800.0,564.98,565.55,564.6,564.61,800.0
2020-07-22 12:35:00,564.63,565.14,564.58,564.58,700.0,564.63,565.14,564.58,564.58,700.0
2020-07-22 12:40:00,564.6,564.6,564.2,564.47,300.0,564.6,564.6,564.2,564.47,300.0
2020-07-22 12:45:00,564.77,564.97,564.54,564.97,1537.0,564.77,564.97,564.54,564.97,1537.0
2020-07-22 12:50:00,565.0,565.11,564.22,564.56,2156.0,565.0,565.11,564.22,564.56,2156.0
2020-07-22 12:55:00,564.46,564.97,564.37,564.87,1000.0,564.46,564.97,564.37,564.87,1000.0
2020-07-22 13:00:00,564.56,564.6,564.56,564.6,200.0,564.56,564.6,564.56,564.6,200.0
2020-07-22 13:05:00,564.68,565.13,564.56,565.13,1400.0,564.68,565.13,564.56,565.13,1400.0
2020-07-22 13:10:00,565.23,565.87,565.07,565.86,1275.0,565.23,565.87,565.07,565.86,1275.0
2020-07-22 13:15:00,565.86,565.86,565.86,565.86,0.0,565.86,565.86,565.86,565.86,0.0
2020-07-22 13:20:00,565.77,565.99,565.26,565.42,1400.0,565.77,565.99,565.26,565.42,1400.0
2020-07-22 13:25:00,564.98,565.32,564.58,565.08,2500.0,564.98,565.32,564.58,565.08,2500.0
2020-07-22 13:30:00,564.97,565.1,563.85,564.19,1700.0,564.97,565.1,563.85,564.19,1700.0
2020-07-22 13:35:00,564.36,564.69,563.98,564.56,1555.0,564.36,564.69,563.98,564.56,1555.0
2020-07-22 13:40:00,564.51,565.04,564.4,565.04,700.0,564.51,565.04,564.4,565.04,700.0
2020-07-22 13:45:00,565.07,565.07,564.03,564.36,1400.0,565.07,565.07,564.03,564.36,1400.0
2020-07-22 13:50:00,563.95,563.95,563.53,563.62,800.0,563.95,563.95,563.53,563.62,800.0
2020-07-22 13:55:00,563.85,564.19,563.69,563.74,1707.0,563.85,564.19,563.69,563.74,1707.0
2020-07-22 14:00:00,564.53,564.75,563.84,564.6,1045.0,564.53,564.75,563.84,564.6,1045.0
2020-07-22 14:05:00,564.28,564.97,564.28,564.97,1600.0,564.28,564.97,564.28,564.97,1600.0
2020-07-22 14:10:00,565.49,565.49,564.86,564.86,849.0,565.49,565.49,564.86,564.86,849.0
2020-07-22 14:15:00,564.94,565.48,564.94,565.48,401.0,564.94,565.48,564.94,565.48,401.0
2020-07-22 14:20:00,564.98,565.62,564.98,565.02,1632.0,564.98,565.62,564.98,565.02,1632.0
2020-07-22 14:25:00,565.57,565.57,564.68,564.75,1000.0,565.57,565.57,564.68,564.75,1000.0
2020-07-22 14:30:00,565.1,565.21,564.4,564.69,2576.0,565.1,565.21,564.4,564.69,2576.0
2020-07-22 14:35:00,564.36,565.11,564.14,564.63,1690.0,564.36,565.11,564.14,564.63,1690.0
2020-07-22 14:40:00,564.95,565.44,564.74,565.01,1900.0,564.95,565.44,564.74,565.01,1900.0
2020-07-22 14:45:00,565.04,565.5,564.82,565.5,1101.0,565.04,565.5,564.82,565.5,1101.0
2020-07-22 14:50:00,565.19,565.42,564.73,564.94,1003.0,565.19,565.42,564.73,564.94,1003.0
2020-07-22 14:55:00,565.25,565.25,564.35,564.44,1862.0,565.25,565.25,564.35,564.44,1862.0
2020-07-22 15:00:00,564.51,564.76,564.16,564.45,1612.0,564.51,564.76,564.16,564.45,1612.0
2020-07-22 15:05:00,564.68,565.3,564.5,564.75,2322.0,564.68,565.3,564.5,564.75,2322.0
2020-07-22 15:10:00,565.06,566.38,564.7,566.07,7009.0,565.06,566.38,564.7,566.07,7009.0
2020-07-22 15:15:00,566.17,566.54,565.6,565.6,3200.0,566.17,566.54,565.6,565.6,3200.0
2020-07-22 15:20:00,565.76,565.9,565.61,565.8,2647.0,565.76,565.9,565.61,565.8,2647.0
2020-07-22 15:25:00,565.99,566.23,565.2,565.31,3000.0,565.99,566.23,565.2,565.31,3000.0
2020-07-22 15:30:00,565.35,565.51,564.89,565.27,3910.0,565.35,565.51,564.89,565.27,3910.0
2020-07-22 15:35:00,565.42,565.73,565.22,565.38,1940.0,565.42,565.73,565.22,565.38,1940.0
2020-07-22 15:40:00,565.63,565.91,565.29,565.91,4405.0,565.63,565.91,565.29,565.91,4405.0
2020-07-22 15:45:00,565.87,566.47,565.72,566.29,6855.0,565.87,566.47,565.72,566.29,6855.0
2020-07-22 15:50:00,566.26,567.76,565.22,565.61,18345.0,566.26,567.76,565.22,565.61,18345.0
2020-07-22 15:55:00,565.45,565.76,564.7,564.73,17733.0,565.45,565.76,564.7,564.73,17733.0
2020-07-23 09:30:00,567.37,567.99,566.43,567.8,6707.0,567.37,567.99,566.43,567.8,6707.0
2020-07-23 09:35:00,567.47,567.8,565.48,566.49,1880.0,567.47,567.8,565.48,566.49,1880.0
2020-07-23 09:40:00,566.8,568.24,566.6,567.33,1454.0,566.8,568.24,566.6,567.33,1454.0
2020-07-23 09:45:00,567.76,567.9,567.23,567.23,1021.0,567.76,567.9,567.23,567.23,1021.0
2020-07-23 09:50:00,566.92,567.5,566.92,567.5,1631.0,566.92,567.5,566.92,567.5,1631.0
2020-07-23 09:55:00,567.75,568.59,567.64,568.59,1765.0,567.75,568.59,567.64,568.59,1765.0
2020-07-23 10:00:00,568.58,569.03,567.38,567.56,2575.0,568.58,569.03,567.38,567.56,2575.0
2020-07-23 10:05:00,568.18,568.39,567.94,568.38,900.0,568.18,568.39,567.94,568.38,900.0
2020-07-23 10:10:00,568.46,569.15,568.28,568.49,2700.0,568.46,569.15,568.28,568.49,2700.0
2020-07-23 10:15:00,568.38,568.45,566.68,566.98,2500.0,568.38,568.45,566.68,566.98,2500.0
2020-07-23 10:20:00,566.84,567.14,566.4,566.4,1557.0,566.84,567.14,566.4,566.4,1557.0
2020-07-23 10:25:00,566.87,566.92,566.36,566.92,700.0,566.87,566.92,566.36,566.92,700.0
2020-07-23 10:30:00,567.15,567.74,566.7,567.55,1852.0,567.15,567.74,566.7,567.55,1852.0
2020-07-23 10:35:00,567.72,567.75,567.13,567.14,510.0,567.72,567.75,567.13,567.14,510.0
2020-07-23 10:40:00,567.59,567.88,567.59,567.88,316.0,567.59,567.88,567.59,567.88,316.0
2020-07-23 10:45:00,567.95,568.3,567.95,568.26,400.0,567.95,568.3,567.95,568.26,400.0
2020-07-23 10:50:00,568.17,568.32,567.22,567.36,800.0,568.17,568.32,567.22,567.36,800.0
2020-07-23 10:55:00,567.5,567.78,567.5,567.65,1200.0,567.5,567.78,567.5,567.65,1200.0
2020-07-23 11:00:00,567.64,568.14,567.21,567.45,1711.0,567.64,568.14,567.21,567.45,1711.0
2020-07-23 11:05:00,566.75,567.3,566.64,566.78,2400.0,566.75,567.3,566.64,566.78,2400.0
2020-07-23 11:10:00,567.42,568.08,567.39,568.01,1200.0,567.42,568.08,567.39,568.01,1200.0
2020-07-23 11:15:00,568.46,568.98,568.21,568.98,2900.0,568.46,568.98,568.21,568.98,2900.0
2020-07-23 11:20:00,568.95,568.97,567.99,567.99,1800.0,568.95,568.97,567.99,567.99,1800.0
2020-07-23 11:25:00,568.17,568.18,567.44,567.44,2700.0,568.17,568.18,567.44,567.44,2700.0
2020-07-23 11:30:00,567.81,567.83,567.43,567.43,500.0,567.81,567.83,567.43,567.43,500.0
2020-07-23 11:35:00,567.45,567.45,567.21,567.28,1000.0,567.45,567.45,567.21,567.28,1000.0
2020-07-23 11:40:00,567.85,567.91,567.43,567.5,900.0,567.85,567.91,567.43,567.5,900.0
2020-07-23 11:45:00,567.5,567.5,566.61,566.63,900.0,567.5,567.5,566.61,566.63,900.0
2020-07-23 11:50:00,567.16,567.17,566.24,566.24,1500.0,567.16,567.17,566.24,566.24,1500.0
2020-07-23 11:55:00,566.16,566.71,566.0,566.08,1500.0,566.16,566.71,566.0,566.08,1500.0
2020-07-23 12:00:00,565.93,565.93,565.46,565.49,800.0,565.93,565.93,565.46,565.49,800.0
2020-07-23 12:05:00,565.04,565.04,563.94,563.94,966.0,565.04,565.04,563.94,563.94,966.0
2020-07-23 12:10:00,564.3,564.91,564.29,564.91,1300.0,564.3,564.91,564.29,564.91,1300.0
2020-07-23 12:15:00,564.66,564.66,563.79,564.17,2900.0,564.66,564.66,563.79,564.17,2900.0
2020-07-23 12:20:00,564.23,564.75,563.08,563.08,1849.0,564.23,564.75,563.08,563.08,1849.0
2020-07-23 12:25:00,563.17,563.77,563.17,563.51,1000.0,563.17,563.77,563.17,563.51,1000.0
2020-07-23 12:30:00,563.84,563.84,563.5,563.59,1100.0,563.84,563.84,563.5,563.59,1100.0
2020-07-23 12:35:00,563.64,563.64,562.45,562.85,1300.0,563.64,563.64,562.45,562.85,1300.0
2020-07-23 12:40:00,562.98,563.34,562.91,563.12,800.0,562.98,563.34,562.91,563.12,800.0
2020-07-23 12:45:00,562.68,563.18,562.66,563.0,1000.0,562.68,563.18,562.66,563.0,1000.0
2020-07-23 12:50:00,562.81,562.81,561.81,561.81,1100.0,562.81,562.81,561.81,561.81,1100.0
2020-07-23 12:55:00,562.27,562.61,562.13,562.13,500.0,562.27,562.61,562.13,562.13,500.0
2020-07-23 13:00:00,562.57,562.93,562.57,562.93,300.0,562.57,562.93,562.57,562.93,300.0
2020-07-23 13:05:00,562.83,563.39,561.95,562.22,2218.0,562.83,563.39,561.95,562.22,2218.0
2020-07-23 13:10:00,561.97,562.95,561.97,562.41,900.0,561.97,562.95,561.97,562.41,900.0
2020-07-23 13:15:00,562.5,562.5,560.7,560.71,799.0,562.5,562.5,560.7,560.71,799.0
2020-07-23 13:20:00,561.31,561.31,560.49,561.16,1100.0,561.31,561.31,560.49,561.16,1100.0
2020-07-23 13:25:00,561.38,561.38,560.62,560.81,911.0,561.38,561.38,560.62,560.81,911.0
2020-07-23 13:30:00,560.47,561.01,559.74,559.74,2800.0,560.47,561.01,559.74,559.74,2800.0
2020-07-23 13:35:00,559.71,560.11,559.43,559.49,1800.0,559.71,560.11,559.43,559.49,1800.0
2020-07-23 13:40:00,559.56,559.56,558.67,559.03,2002.0,559.56,559.56,558.67,559.03,2002.0
2020-07-23 13:45:00,559.23,559.39,558.81,559.02,3400.0,559.23,559.39,558.81,559.02,3400.0
2020-07-23 13:50:00,558.97,559.54,558.86,558.88,4100.0,558.97,559.54,558.86,558.88,4100.0
2020-07-23 13:55:00,558.88,559.35,558.8,559.35,700.0,558.88,559.35,558.8,559.35,700.0
2020-07-23 14:00:00,559.29,559.64,557.79,557.85,2100.0,559.29,559.64,557.79,557.85,2100.0
2020-07-23 14:05:00,557.64,557.78,557.21,557.22,1400.0,557.64,557.78,557.21,557.22,1400.0
2020-07-23 14:10:00,557.25,557.25,556.47,556.85,2400.0,557.25,557.25,556.47,556.85,2400.0
2020-07-23 14:15:00,556.88,557.72,556.19,557.2,3714.0,556.88,557.72,556.19,557.2,3714.0
2020-07-23 14:20:00,557.4,559.69,557.23,559.15,4700.0,557.4,559.69,557.23,559.15,4700.0
2020-07-23 14:25:00,559.11,559.88,558.84,559.44,3045.0,559.11,559.88,558.84,559.44,3045.0
2020-07-23 14:30:00,559.63,560.88,558.83,560.27,3891.0,559.63,560.88,558.83,560.27,3891.0
2020-07-23 14:35:00,560.2,560.89,559.26,559.77,6052.0,560.2,560.89,559.26,559.77,6052.0
2020-07-23 14:40:00,559.73,560.88,559.42,560.88,5300.0,559.73,560.88,559.42,560.88,5300.0
2020-07-23 14:45:00,560.85,560.93,559.63,560.68,2809.0,560.85,560.93,559.63,560.68,2809.0
2020-07-23 14:50:00,561.0,561.88,560.72,561.79,1848.0,561.0,561.88,560.72,561.79,1848.0
2020-07-23 14:55:00,561.58,561.8,560.55,561.2,3700.0,561.58,561.8,560.55,561.2,3700.0
2020-07-23 15:00:00,561.3,561.3,560.42,560.81,2400.0,561.3,561.3,560.42,560.81,2400.0
2020-07-23 15:05:00,560.97,561.0,559.83,559.96,3619.0,560.97,561.0,559.83,559.96,3619.0
2020-07-23 15:10:00,560.37,560.79,559.95,560.79,1400.0,560.37,560.79,559.95,560.79,1400.0
2020-07-23 15:15:00,560.6,561.13,560.45,561.13,1653.0,560.6,561.13,560.45,561.13,1653.0
2020-07-23 15:20:00,561.04,561.67,560.4,560.4,3422.0,561.04,561.67,560.4,560.4,3422.0
2020-07-23 15:25:00,560.15,560.89,559.73,560.68,3558.0,560.15,560.89,559.73,560.68,3558.0
2020-07-23 15:30:00,560.36,560.99,559.52,560.83,5309.0,560.36,560.99,559.52,560.83,5309.0
2020-07-23 15:35:00,561.02,561.6,560.02,561.2,3100.0,561.02,561.6,560.02,561.2,3100.0
2020-07-23 15:40:00,561.07,561.4,560.28,560.34,3931.0,561.07,561.4,560.28,560.34,3931.0
2020-07-23 15:45:00,560.4,561.25,560.28,561.02,6042.0,560.4,561.25,560.28,561.02,6042.0
2020-07-23 15:50:00,560.76,560.76,559.17,560.68,12221.0,560.76,560.76,559.17,560.68,12221.0
2020-07-23 15:55:00,560.62,561.22,560.25,560.43,27625.0,560.62,561.22,560.25,560.43,27625.0
2020-07-24 09:30:00,558.62,562.69,558.57,559.77,15206.0,558.62,562.69,558.57,559.77,15206.0
2020-07-24 09:35:00,558.98,560.73,557.13,557.8,6212.0,558.98,560.73,557.13,557.8,6212.0
2020-07-24 09:40:00,558.73,559.59,555.5,555.5,5020.0,558.73,559.59,555.5,555.5,5020.0
2020-07-24 09:45:00,555.58,556.85,554.66,555.8,8252.0,555.58,556.85,554.66,555.8,8252.0
2020-07-24 09:50:00,556.18,556.37,554.36,555.69,8482.0,556.18,556.37,554.36,555.69,8482.0
2020-07-24 09:55:00,555.2,557.51,555.2,557.11,3575.0,555.2,557.51,555.2,557.11,3575.0
2020-07-24 10:00:00,557.12,557.71,555.24,556.18,3471.0,557.12,557.71,555.24,556.18,3471.0
2020-07-24 10:05:00,556.63,557.85,555.98,557.51,4195.0,556.63,557.85,555.98,557.51,4195.0
2020-07-24 10:10:00,557.51,559.75,556.41,559.69,5929.0,557.51,559.75,556.41,559.69,5929.0
2020-07-24 10:15:00,559.99,560.74,559.59,559.87,2709.0,559.99,560.74,559.59,559.87,2709.0
2020-07-24 10:20:00,559.86,561.1,559.85,560.33,4672.0,559.86,561.1,559.85,560.33,4672.0
2020-07-24 10:25:00,560.51,561.41,559.55,559.9,3360.0,560.51,561.41,559.55,559.9,3360.0
2020-07-24 10:30:00,560.05,560.15,558.71,559.04,1900.0,560.05,560.15,558.71,559.04,1900.0
2020-07-24 10:35:00,558.65,559.33,558.65,559.1,1300.0,558.65,559.33,558.65,559.1,1300.0
2020-07-24 10:40:00,559.12,560.0,558.52,558.52,2400.0,559.12,560.0,558.52,558.52,2400.0
2020-07-24 10:45:00,558.92,560.0,558.64,560.0,1200.0,558.92,560.0,558.64,560.0,1200.0
2020-07-24 10:50:00,559.72,560.19,559.56,559.91,1302.0,559.72,560.19,559.56,559.91,1302.0
2020-07-24 10:55:00,560.08,561.61,559.77,561.61,3300.0,560.08,561.61,559.77,561.61,3300.0
2020-07-24 11:00:00,561.42,561.42,559.97,559.97,2002.0,561.42,561.42,559.97,559.97,2002.0
2020-07-24 11:05:00,559.97,561.2,559.88,560.81,2300.0,559.97,561.2,559.88,560.81,2300.0
2020-07-24 11:10:00,560.51,562.03,560.5,561.88,2300.0,560.51,562.03,560.5,561.88,2300.0
2020-07-24 11:15:00,561.78,562.48,561.46,561.47,2600.0,561.78,562.48,561.46,561.47,2600.0
2020-07-24 11:20:00,562.0,562.28,561.15,561.92,1716.0,562.0,562.28,561.15,561.92,1716.0
2020-07-24 11:25:00,561.92,562.45,561.71,561.71,2900.0,561.92,562.45,561.71,561.71,2900.0
2020-07-24 11:30:00,561.42,562.2,561.23,562.01,3600.0,561.42,562.2,561.23,562.01,3600.0
2020-07-24 11:35:00,562.14,562.29,561.56,561.56,1500.0,562.14,562.29,561.56,561.56,1500.0
2020-07-24 11:40:00,561.47,562.95,561.47,562.95,1100.0,561.47,562.95,561.47,562.95,1100.0
2020-07-24 11:45:00,562.76,562.87,561.32,561.56,1800.0,562.76,562.87,561.32,561.56,1800.0
2020-07-24 11:50:00,561.58,562.18,561.4,561.4,1716.0,561.58,562.18,561.4,561.4,1716.0
2020-07-24 11:55:00,561.06,561.16,560.4,561.16,1100.0,561.06,561.16,560.4,561.16,1100.0
2020-07-24 12:00:00,561.33,561.33,559.4,559.78,2600.0,561.33,561.33,559.4,559.78,2600.0
2020-07-24 12:05:00,559.92,559.92,559.07,559.27,2004.0,559.92,559.92,559.07,559.27,2004.0
2020-07-24 12:10:00,559.31,559.73,559.25,559.73,1600.0,559.31,559.73,559.25,559.73,1600.0
2020-07-24 12:15:00,559.25,559.41,559.02,559.19,2000.0,559.25,559.41,559.02,559.19,2000.0
2020-07-24 12:20:00,559.93,560.05,559.0,559.25,2385.0,559.93,560.05,559.0,559.25,2385.0
2020-07-24 12:25:00,559.25,560.39,558.83,559.81,2300.0,559.25,560.39,558.83,559.81,2300.0
2020-07-24 12:30:00,560.01,560.31,559.73,560.02,1757.0,560.01,560.31,559.73,560.02,1757.0
2020-07-24 12:35:00,560.15,560.3,559.78,560.03,1400.0,560.15,560.3,559.78,560.03,1400.0
2020-07-24 12:40:00,560.35,560.35,559.58,560.01,2127.0,560.35,560.35,559.58,560.01,2127.0
2020-07-24 12:45:00,560.26,560.27,559.57,559.63,4900.0,560.26,560.27,559.57,559.63,4900.0
2020-07-24 12:50:00,559.56,559.69,558.94,559.41,2900.0,559.56,559.69,558.94,559.41,2900.0
2020-07-24 12:55:00,559.39,559.53,559.2,559.53,700.0,559.39,559.53,559.2,559.53,700.0
2020-07-24 13:00:00,559.64,560.44,559.38,559.38,800.0,559.64,560.44,559.38,559.38,800.0
2020-07-24 13:05:00,559.84,559.84,558.61,558.61,1000.0,559.84,559.84,558.61,558.61,1000.0
2020-07-24 13:10:00,558.65,559.3,558.39,558.78,1000.0,558.65,559.3,558.39,558.78,1000.0
2020-07-24 13:15:00,558.69,559.02,558.49,558.96,2900.0,558.69,559.02,558.49,558.96,2900.0
2020-07-24 13:20:00,559.12,559.34,558.64,559.09,2900.0,559.12,559.34,558.64,559.09,2900.0
2020-07-24 13:25:00,558.83,559.14,558.78,559.09,4600.0,558.83,559.14,558.78,559.09,4600.0
2020-07-24 13:30:00,559.01,559.01,556.69,556.81,15289.0,559.01,559.01,556.69,556.81,15289.0
2020-07-24 13:35:00,556.93,558.14,556.73,557.76,4898.0,556.93,558.14,556.73,557.76,4898.0
2020-07-24 13:40:00,558.19,558.36,557.68,557.92,6810.0,558.19,558.36,557.68,557.92,6810.0
2020-07-24 13:45:00,557.82,559.26,557.81,559.26,6516.0,557.82,559.26,557.81,559.26,6516.0
2020-07-24 13:50:00,559.29,560.42,558.93,560.42,1800.0,559.29,560.42,558.93,560.42,1800.0
2020-07-24 13:55:00,560.99,560.99,560.27,560.9,2400.0,560.99,560.99,560.27,560.9,2400.0
2020-07-24 14:00:00,560.94,562.51,560.94,562.02,2000.0,560.94,562.51,560.94,562.02,2000.0
2020-07-24 14:05:00,561.04,561.8,561.01,561.2,3585.0,561.04,561.8,561.01,561.2,3585.0
2020-07-24 14:10:00,561.01,561.2,560.5,561.2,1800.0,561.01,561.2,560.5,561.2,1800.0
2020-07-24 14:15:00,560.95,561.2,560.81,560.82,1500.0,560.95,561.2,560.81,560.82,1500.0
2020-07-24 14:20:00,560.96,561.53,560.92,561.0,1695.0,560.96,561.53,560.92,561.0,1695.0
2020-07-24 14:25:00,560.93,562.03,560.85,561.95,1400.0,560.93,562.03,560.85,561.95,1400.0
2020-07-24 14:30:00,562.36,562.36,561.77,561.77,1800.0,562.36,562.36,561.77,561.77,1800.0
2020-07-24 14:35:00,562.07,562.09,561.51,562.09,2660.0,562.07,562.09,561.51,562.09,2660.0
2020-07-24 14:40:00,562.11,562.11,561.28,561.28,1600.0,562.11,562.11,561.28,561.28,1600.0
2020-07-24 14:45:00,561.7,561.86,561.26,561.53,3077.0,561.7,561.86,561.26,561.53,3077.0
2020-07-24 14:50:00,561.29,561.97,560.99,560.99,2200.0,561.29,561.97,560.99,560.99,2200.0
2020-07-24 14:55:00,561.15,561.63,560.85,561.37,1500.0,561.15,561.63,560.85,561.37,1500.0
2020-07-24 15:00:00,561.25,561.79,560.97,561.68,2000.0,561.25,561.79,560.97,561.68,2000.0
2020-07-24 15:05:00,561.92,562.29,561.82,562.29,2214.0,561.92,562.29,561.82,562.29,2214.0
2020-07-24 15:10:00,562.04,562.61,561.92,562.06,3600.0,562.04,562.61,561.92,562.06,3600.0
2020-07-24 15:15:00,562.07,562.07,560.46,561.24,3709.0,562.07,562.07,560.46,561.24,3709.0
2020-07-24 15:20:00,561.34,561.55,561.11,561.55,2300.0,561.34,561.55,561.11,561.55,2300.0
2020-07-24 15:25:00,561.18,561.82,560.54,560.54,3400.0,561.18,561.82,560.54,560.54,3400.0
2020-07-24 15:30:00,560.95,561.16,559.62,559.87,5911.0,560.95,561.16,559.62,559.87,5911.0
2020-07-24 15:35:00,560.19,562.17,560.0,561.77,4352.0,560.19,562.17,560.0,561.77,4352.0
2020-07-24 15:40:00,561.92,562.26,561.33,561.87,7767.0,561.92,562.26,561.33,561.87,7767.0
2020-07-24 15:45:00,561.96,561.96,560.97,561.43,5729.0,561.96,561.96,560.97,561.43,5729.0
2020-07-24 15:50:00,561.43,562.97,560.98,562.58,11939.0,561.43,562.97,560.98,562.58,11939.0
2020-07-24 15:55:00,562.57,562.63,561.59,561.99,17839.0,562.57,562.63,561.59,561.99,17839.0
2020-07-27 09:30:00,562.48,563.33,556.33,559.26,20010.0,562.48,563.33,556.33,559.26,20010.0
2020-07-27 09:35:00,558.69,559.8,556.44,559.25,8189.0,558.69,559.8,556.44,559.25,8189.0
2020-07-27 09:40:00,559.22,559.81,557.56,557.71,4400.0,559.22,559.81,557.56,557.71,4400.0
2020-07-27 09:45:00,557.5,558.2,556.84,558.02,3172.0,557.5,558.2,556.84,558.02,3172.0
2020-07-27 09:50:00,558.25,561.14,558.25,560.33,4000.0,558.25,561.14,558.25,560.33,4000.0
2020-07-27 09:55:00,560.71,560.71,558.81,559.63,3055.0,560.71,560.71,558.81,559.63,3055.0
2020-07-27 10:00:00,560.03,561.13,559.89,560.19,7519.0,560.03,561.13,559.89,560.19,7519.0
2020-07-27 10:05:00,560.22,560.38,559.31,560.35,5065.0,560.22,560.38,559.31,560.35,5065.0
2020-07-27 10:10:00,560.04,560.97,557.99,558.42,3925.0,560.04,560.97,557.99,558.42,3925.0
2020-07-27 10:15:00,558.48,558.69,557.76,557.76,3341.0,558.48,558.69,557.76,557.76,3341.0
2020-07-27 10:20:00,557.96,558.35,557.43,557.44,5517.0,557.96,558.35,557.43,557.44,5517.0
2020-07-27 10:25:00,557.68,557.94,557.13,557.94,4400.0,557.68,557.94,557.13,557.94,4400.0
2020-07-27 10:30:00,558.0,558.45,557.24,557.34,1500.0,558.0,558.45,557.24,557.34,1500.0
2020-07-27 10:35:00,557.11,557.5,556.91,557.09,4197.0,557.11,557.5,556.91,557.09,4197.0
2020-07-27 10:40:00,557.47,557.47,556.61,556.63,2076.0,557.47,557.47,556.61,556.63,2076.0
2020-07-27 10:45:00,556.61,557.26,556.61,556.97,1600.0,556.61,557.26,556.61,556.97,1600.0
2020-07-27 10:50:00,557.04,557.09,556.37,557.09,1202.0,557.04,557.09,556.37,557.09,1202.0
2020-07-27 10:55:00,557.4,557.4,556.19,556.19,1800.0,557.4,557.4,556.19,556.19,1800.0
2020-07-27 11:00:00,556.21,557.58,556.19,557.57,2200.0,556.21,557.58,556.19,557.57,2200.0
2020-07-27 11:05:00,558.0,558.59,558.0,558.26,2000.0,558.0,558.59,558.0,558.26,2000.0
2020-07-27 11:10:00,558.51,558.55,557.73,557.73,1922.0,558.51,558.55,557.73,557.73,1922.0
2020-07-27 11:15:00,557.42,557.86,557.42,557.54,1673.0,557.42,557.86,557.42,557.54,1673.0
2020-07-27 11:20:00,557.68,557.68,557.01,557.11,2219.0,557.68,557.68,557.01,557.11,2219.0
2020-07-27 11:25:00,556.97,557.08,556.2,556.41,1837.0,556.97,557.08,556.2,556.41,1837.0
2020-07-27 11:30:00,556.44,557.84,556.43,556.9,2800.0,556.44,557.84,556.43,556.9,2800.0
2020-07-27 11:35:00,556.5,557.29,556.05,557.29,2400.0,556.5,557.29,556.05,557.29,2400.0
2020-07-27 11:40:00,557.06,557.13,556.68,556.68,1200.0,557.06,557.13,556.68,556.68,1200.0
2020-07-27 11:45:00,556.82,557.38,556.82,557.12,2000.0,556.82,557.38,556.82,557.12,2000.0
2020-07-27 11:50:00,556.9,557.31,556.67,556.71,1600.0,556.9,557.31,556.67,556.71,1600.0
2020-07-27 11:55:00,556.63,556.9,556.12,556.15,2500.0,556.63,556.9,556.12,556.15,2500.0
2020-07-27 12:00:00,556.31,556.9,556.11,556.65,1600.0,556.31,556.9,556.11,556.65,1600.0
2020-07-27 12:05:00,556.54,557.04,556.53,557.04,4600.0,556.54,557.04,556.53,557.04,4600.0
2020-07-27 12:10:00,557.38,558.03,557.38,557.89,1700.0,557.38,558.03,557.38,557.89,1700.0
2020-07-27 12:15:00,557.89,558.49,557.62,557.62,1900.0,557.89,558.49,557.62,557.62,1900.0
2020-07-27 12:20:00,557.41,557.82,556.71,557.79,2200.0,557.41,557.82,556.71,557.79,2200.0
2020-07-27 12:25:00,557.92,558.32,557.9,558.17,1433.0,557.92,558.32,557.9,558.17,1433.0
2020-07-27 12:30:00,558.06,558.06,557.1,557.1,2616.0,558.06,558.06,557.1,557.1,2616.0
2020-07-27 12:35:00,557.1,558.1,557.1,558.1,1300.0,557.1,558.1,557.1,558.1,1300.0
2020-07-27 12:40:00,558.04,558.04,557.7,557.8,1200.0,558.04,558.04,557.7,557.8,1200.0
2020-07-27 12:45:00,557.65,557.97,557.57,557.92,2550.0,557.65,557.97,557.57,557.92,2550.0
2020-07-27 12:50:00,557.77,558.14,557.43,557.99,2500.0,557.77,558.14,557.43,557.99,2500.0
2020-07-27 12:55:00,557.99,557.99,557.52,557.73,1800.0,557.99,557.99,557.52,557.73,1800.0
2020-07-27 13:00:00,557.6,557.62,557.21,557.51,2000.0,557.6,557.62,557.21,557.51,2000.0
2020-07-27 13:05:00,557.66,557.84,557.38,557.42,1990.0,557.66,557.84,557.38,557.42,1990.0
2020-07-27 13:10:00,557.42,557.61,556.99,557.45,2100.0,557.42,557.61,556.99,557.45,2100.0
2020-07-27 13:15:00,557.4,557.4,557.38,557.4,400.0,557.4,557.4,557.38,557.4,400.0
2020-07-27 13:20:00,557.66,557.82,557.38,557.38,2200.0,557.66,557.82,557.38,557.38,2200.0
2020-07-27 13:25:00,557.38,557.75,557.32,557.72,2400.0,557.38,557.75,557.32,557.72,2400.0
2020-07-27 13:30:00,557.65,557.93,557.13,557.13,5117.0,557.65,557.93,557.13,557.13,5117.0
2020-07-27 13:35:00,557.12,557.12,555.27,556.17,12618.0,557.12,557.12,555.27,556.17,12618.0
2020-07-27 13:40:00,556.04,556.82,556.0,556.52,4262.0,556.04,556.82,556.0,556.52,4262.0
2020-07-27 13:45:00,556.53,556.65,556.4,556.56,2061.0,556.53,556.65,556.4,556.56,2061.0
2020-07-27 13:50:00,556.49,556.68,556.21,556.21,2014.0,556.49,556.68,556.21,556.21,2014.0
2020-07-27 13:55:00,556.03,557.06,556.03,557.06,2000.0,556.03,557.06,556.03,557.06,2000.0
2020-07-27 14:00:00,556.88,557.05,556.12,556.7,2200.0,556.88,557.05,556.12,556.7,2200.0
2020-07-27 14:05:00,556.9,557.37,556.65,557.37,2900.0,556.9,557.37,556.65,557.37,2900.0
2020-07-27 14:10:00,557.33,557.33,556.74,556.77,2551.0,557.33,557.33,556.74,556.77,2551.0
2020-07-27 14:15:00,556.67,556.94,556.58,556.59,1300.0,556.67,556.94,556.58,556.59,1300.0
2020-07-27 14:20:00,556.75,557.41,556.66,557.41,3519.0,556.75,557.41,556.66,557.41,3519.0
2020-07-27 14:25:00,557.38,558.79,557.38,558.79,2400.0,557.38,558.79,557.38,558.79,2400.0
2020-07-27 14:30:00,558.76,559.0,558.52,558.91,2522.0,558.76,559.0,558.52,558.91,2522.0
2020-07-27 14:35:00,558.91,559.05,558.33,558.43,2100.0,558.91,559.05,558.33,558.43,2100.0
2020-07-27 14:40:00,558.58,558.83,558.48,558.62,2200.0,558.58,558.83,558.48,558.62,2200.0
2020-07-27 14:45:00,558.71,558.99,558.13,558.99,2600.0,558.71,558.99,558.13,558.99,2600.0
2020-07-27 14:50:00,558.56,558.79,558.5,558.67,5056.0,558.56,558.79,558.5,558.67,5056.0
2020-07-27 14:55:00,558.61,558.61,557.92,558.2,3406.0,558.61,558.61,557.92,558.2,3406.0
2020-07-27 15:00:00,558.04,559.68,558.04,558.96,6606.0,558.04,559.68,558.04,558.96,6606.0
2020-07-27 15:05:00,558.7,558.89,557.95,558.07,6610.0,558.7,558.89,557.95,558.07,6610.0
2020-07-27 15:10:00,557.84,558.14,557.84,558.14,1800.0,557.84,558.14,557.84,558.14,1800.0
2020-07-27 15:15:00,558.16,558.85,557.91,558.6,5734.0,558.16,558.85,557.91,558.6,5734.0
2020-07-27 15:20:00,558.6,558.86,558.33,558.86,4700.0,558.6,558.86,558.33,558.86,4700.0
2020-07-27 15:25:00,558.93,559.36,558.93,559.19,2931.0,558.93,559.36,558.93,559.19,2931.0
2020-07-27 15:30:00,559.26,559.62,559.01,559.13,4796.0,559.26,559.62,559.01,559.13,4796.0
2020-07-27 15:35:00,559.13,559.59,558.98,559.06,4900.0,559.13,559.59,558.98,559.06,4900.0
2020-07-27 15:40:00,559.17,559.82,559.17,559.82,5000.0,559.17,559.82,559.17,559.82,5000.0
2020-07-27 15:45:00,559.69,559.8,559.33,559.52,5248.0,559.69,559.8,559.33,559.52,5248.0
2020-07-27 15:50:00,559.0,560.41,559.0,559.82,15543.0,559.0,560.41,559.0,559.82,15543.0
2020-07-27 15:55:00,559.9,560.08,559.55,559.91,22030.0,559.9,560.08,559.55,559.91,22030.0
2020-07-28 09:30:00,558.8,559.31,557.02,559.31,4982.0,558.8,559.31,557.02,559.31,4982.0
2020-07-28 09:35:00,559.95,561.74,559.67,560.69,2173.0,559.95,561.74,559.67,560.69,2173.0
2020-07-28 09:40:00,561.23,561.66,559.3,559.3,3878.0,561.23,561.66,559.3,559.3,3878.0
2020-07-28 09:45:00,559.25,559.93,558.88,559.12,1900.0,559.25,559.93,558.88,559.12,1900.0
2020-07-28 09:50:00,558.37,559.0,557.38,557.94,2663.0,558.37,559.0,557.38,557.94,2663.0
2020-07-28 09:55:00,558.31,559.26,558.04,559.26,2300.0,558.31,559.26,558.04,559.26,2300.0
2020-07-28 10:00:00,559.17,560.22,559.02,559.63,3418.0,559.17,560.22,559.02,559.63,3418.0
2020-07-28 10:05:00,559.83,560.0,559.39,559.78,804.0,559.83,560.0,559.39,559.78,804.0
2020-07-28 10:10:00,559.73,560.57,559.19,560.55,2956.0,559.73,560.57,559.19,560.55,2956.0
2020-07-28 10:15:00,560.38,560.85,559.96,560.26,3561.0,560.38,560.85,559.96,560.26,3561.0
2020-07-28 10:20:00,559.97,560.31,559.86,560.07,3100.0,559.97,560.31,559.86,560.07,3100.0
2020-07-28 10:25:00,559.85,560.09,559.55,559.97,1900.0,559.85,560.09,559.55,559.97,1900.0
2020-07-28 10:30:00,560.23,560.26,559.08,559.37,2900.0,560.23,560.26,559.08,559.37,2900.0
2020-07-28 10:35:00,559.63,560.24,559.63,560.24,1200.0,559.63,560.24,559.63,560.24,1200.0
2020-07-28 10:40:00,560.26,560.26,559.51,559.96,2800.0,560.26,560.26,559.51,559.96,2800.0
2020-07-28 10:45:00,560.01,560.18,559.39,559.81,2450.0,560.01,560.18,559.39,559.81,2450.0
2020-07-28 10:50:00,560.0,560.05,559.02,559.18,2929.0,560.0,560.05,559.02,559.18,2929.0
2020-07-28 10:55:00,559.47,559.91,559.34,559.4,3891.0,559.47,559.91,559.34,559.4,3891.0
2020-07-28 11:00:00,559.46,559.67,559.29,559.42,4900.0,559.46,559.67,559.29,559.42,4900.0
2020-07-28 11:05:00,559.26,559.33,559.0,559.29,2200.0,559.26,559.33,559.0,559.29,2200.0
2020-07-28 11:10:00,559.25,560.7,559.12,560.7,4420.0,559.25,560.7,559.12,560.7,4420.0
2020-07-28 11:15:00,561.33,561.61,560.73,561.3,5307.0,561.33,561.61,560.73,561.3,5307.0
2020-07-28 11:20:00,561.63,562.04,561.5,561.81,2700.0,561.63,562.04,561.5,561.81,2700.0
2020-07-28 11:25:00,561.57,561.9,561.42,561.89,2301.0,561.57,561.9,561.42,561.89,2301.0
2020-07-28 11:30:00,561.9,563.05,561.71,563.02,3076.0,561.9,563.05,561.71,563.02,3076.0
2020-07-28 11:35:00,563.35,563.38,562.76,563.18,2000.0,563.35,563.38,562.76,563.18,2000.0
2020-07-28 11:40:00,563.68,564.12,562.98,562.98,1900.0,563.68,564.12,562.98,562.98,1900.0
2020-07-28 11:45:00,563.01,564.0,562.96,563.89,2715.0,563.01,564.0,562.96,563.89,2715.0
2020-07-28 11:50:00,563.75,563.93,563.3,563.4,2700.0,563.75,563.93,563.3,563.4,2700.0
2020-07-28 11:55:00,563.51,564.0,563.48,563.89,1100.0,563.51,564.0,563.48,563.89,1100.0
2020-07-28 12:00:00,563.99,564.12,563.63,563.82,1233.0,563.99,564.12,563.63,563.82,1233.0
2020-07-28 12:05:00,563.81,563.81,562.43,562.63,3366.0,563.81,563.81,562.43,562.63,3366.0
2020-07-28 12:10:00,562.73,563.47,562.6,563.47,3150.0,562.73,563.47,562.6,563.47,3150.0
2020-07-28 12:15:00,563.61,563.63,562.99,563.12,2300.0,563.61,563.63,562.99,563.12,2300.0
2020-07-28 12:20:00,563.08,563.31,562.86,563.31,2100.0,563.08,563.31,562.86,563.31,2100.0
2020-07-28 12:25:00,563.5,563.77,563.3,563.3,1600.0,563.5,563.77,563.3,563.3,1600.0
2020-07-28 12:30:00,563.35,563.49,563.13,563.49,1300.0,563.35,563.49,563.13,563.49,1300.0
2020-07-28 12:35:00,563.81,563.81,563.42,563.62,700.0,563.81,563.81,563.42,563.62,700.0
2020-07-28 12:40:00,563.67,564.0,563.31,563.96,1500.0,563.67,564.0,563.31,563.96,1500.0
2020-07-28 12:45:00,564.0,564.3,563.89,564.07,7524.0,564.0,564.3,563.89,564.07,7524.0
2020-07-28 12:50:00,564.6,565.27,564.31,565.1,2100.0,564.6,565.27,564.31,565.1,2100.0
2020-07-28 12:55:00,564.9,565.27,564.83,565.26,1500.0,564.9,565.27,564.83,565.26,1500.0
2020-07-28 13:00:00,565.22,565.22,564.82,564.95,5400.0,565.22,565.22,564.82,564.95,5400.0
2020-07-28 13:05:00,565.04,565.04,564.36,564.53,1400.0,565.04,565.04,564.36,564.53,1400.0
2020-07-28 13:10:00,564.51,564.56,564.24,564.51,1200.0,564.51,564.56,564.24,564.51,1200.0
2020-07-28 13:15:00,564.81,565.31,564.73,564.94,900.0,564.81,565.31,564.73,564.94,900.0
2020-07-28 13:20:00,564.89,565.97,564.89,565.97,1100.0,564.89,565.97,564.89,565.97,1100.0
2020-07-28 13:25:00,565.5,566.05,565.39,565.46,6089.0,565.5,566.05,565.39,565.46,6089.0
2020-07-28 13:30:00,565.75,566.1,565.64,565.76,1600.0,565.75,566.1,565.64,565.76,1600.0
2020-07-28 13:35:00,565.65,565.75,565.48,565.71,1000.0,565.65,565.75,565.48,565.71,1000.0
2020-07-28 13:40:00,565.73,565.73,564.95,565.37,1700.0,565.73,565.73,564.95,565.37,1700.0
2020-07-28 13:45:00,565.64,565.81,565.22,565.67,1900.0,565.64,565.81,565.22,565.67,1900.0
2020-07-28 13:50:00,565.66,566.46,565.63,565.87,3070.0,565.66,566.46,565.63,565.87,3070.0
2020-07-28 13:55:00,565.5,565.7,565.5,565.58,700.0,565.5,565.7,565.5,565.58,700.0
2020-07-28 14:00:00,565.43,565.79,564.59,564.68,1300.0,565.43,565.79,564.59,564.68,1300.0
2020-07-28 14:05:00,564.68,564.97,564.35,564.75,1200.0,564.68,564.97,564.35,564.75,1200.0
2020-07-28 14:10:00,564.76,564.76,564.45,564.65,800.0,564.76,564.76,564.45,564.65,800.0
2020-07-28 14:15:00,564.18,564.88,564.02,564.88,1800.0,564.18,564.88,564.02,564.88,1800.0
2020-07-28 14:20:00,564.87,565.08,564.35,565.08,1805.0,564.87,565.08,564.35,565.08,1805.0
2020-07-28 14:25:00,565.07,565.22,564.62,564.62,1114.0,565.07,565.22,564.62,564.62,1114.0
2020-07-28 14:30:00,564.93,564.93,564.28,564.69,1000.0,564.93,564.93,564.28,564.69,1000.0
2020-07-28 14:35:00,564.4,564.47,563.97,564.38,1400.0,564.4,564.47,563.97,564.38,1400.0
2020-07-28 14:40:00,564.29,564.7,564.18,564.7,1745.0,564.29,564.7,564.18,564.7,1745.0
2020-07-28 14:45:00,564.35,564.35,564.0,564.14,2600.0,564.35,564.35,564.0,564.14,2600.0
2020-07-28 14:50:00,564.13,564.13,563.47,563.75,10200.0,564.13,564.13,563.47,563.75,10200.0
2020-07-28 14:55:00,563.96,564.53,563.65,564.21,1760.0,563.96,564.53,563.65,564.21,1760.0
2020-07-28 15:00:00,563.64,563.95,563.21,563.29,1000.0,563.64,563.95,563.21,563.29,1000.0
2020-07-28 15:05:00,563.21,563.61,562.91,563.15,1600.0,563.21,563.61,562.91,563.15,1600.0
2020-07-28 15:10:00,563.16,563.39,562.92,563.02,2793.0,563.16,563.39,562.92,563.02,2793.0
2020-07-28 15:15:00,563.2,563.59,562.66,563.59,3300.0,563.2,563.59,562.66,563.59,3300.0
2020-07-28 15:20:00,563.49,564.29,563.34,563.87,4300.0,563.49,564.29,563.34,563.87,4300.0
2020-07-28 15:25:00,563.69,563.9,563.14,563.14,2200.0,563.69,563.9,563.14,563.14,2200.0
2020-07-28 15:30:00,562.98,563.68,562.68,563.05,3900.0,562.98,563.68,562.68,563.05,3900.0
2020-07-28 15:35:00,563.07,563.7,562.98,563.34,4925.0,563.07,563.7,562.98,563.34,4925.0
2020-07-28 15:40:00,563.2,563.28,562.71,562.97,4877.0,563.2,563.28,562.71,562.97,4877.0
2020-07-28 15:45:00,562.82,563.59,562.42,562.43,7841.0,562.82,563.59,562.42,562.43,7841.0
2020-07-28 15:50:00,561.76,562.39,560.94,561.43,22953.0,561.76,562.39,560.94,561.43,22953.0
2020-07-28 15:55:00,561.45,561.89,560.92,561.41,29150.0,561.45,561.89,560.92,561.41,29150.0
2020-07-29 09:30:00,564.21,566.1,562.9,565.0,5728.0,564.21,566.1,562.9,565.0,5728.0
2020-07-29 09:35:00,565.98,565.98,564.49,565.16,4423.0,565.98,565.98,564.49,565.16,4423.0
2020-07-29 09:40:00,565.03,565.34,564.61,564.61,1741.0,565.03,565.34,564.61,564.61,1741.0
2020-07-29 09:45:00,564.31,564.48,563.14,563.14,1100.0,564.31,564.48,563.14,563.14,1100.0
2020-07-29 09:50:00,562.86,564.2,562.86,564.2,1400.0,562.86,564.2,562.86,564.2,1400.0
2020-07-29 09:55:00,564.58,564.82,563.0,563.55,3900.0,564.58,564.82,563.0,563.55,3900.0
2020-07-29 10:00:00,563.73,564.93,563.56,563.87,4066.0,563.73,564.93,563.56,563.87,4066.0
2020-07-29 10:05:00,563.7,564.09,563.31,563.99,1300.0,563.7,564.09,563.31,563.99,1300.0
2020-07-29 10:10:00,563.64,563.64,563.2,563.28,1641.0,563.64,563.64,563.2,563.28,1641.0
2020-07-29 10:15:00,563.65,563.94,562.91,563.27,1848.0,563.65,563.94,562.91,563.27,1848.0
2020-07-29 10:20:00,563.11,563.14,562.29,562.41,2400.0,563.11,563.14,562.29,562.41,2400.0
2020-07-29 10:25:00,562.23,562.6,561.2,561.57,3300.0,562.23,562.6,561.2,561.57,3300.0
2020-07-29 10:30:00,561.61,562.47,560.82,562.47,4000.0,561.61,562.47,560.82,562.47,4000.0
2020-07-29 10:35:00,562.48,564.25,562.48,563.7,1822.0,562.48,564.25,562.48,563.7,1822.0
2020-07-29 10:40:00,562.81,563.72,562.81,563.16,1603.0,562.81,563.72,562.81,563.16,1603.0
2020-07-29 10:45:00,563.27,563.55,562.83,563.16,2600.0,563.27,563.55,562.83,563.16,2600.0
2020-07-29 10:50:00,563.33,563.5,562.42,562.7,2000.0,563.33,563.5,562.42,562.7,2000.0
2020-07-29 10:55:00,562.61,563.39,562.21,563.36,1700.0,562.61,563.39,562.21,563.36,1700.0
2020-07-29 11:00:00,563.38,563.54,562.31,562.44,1500.0,563.38,563.54,562.31,562.44,1500.0
2020-07-29 11:05:00,562.6,563.18,562.6,562.78,1600.0,562.6,563.18,562.6,562.78,1600.0
2020-07-29 11:10:00,563.11,563.37,561.47,561.68,5200.0,563.11,563.37,561.47,561.68,5200.0
2020-07-29 11:15:00,561.38,563.28,561.38,562.76,2603.0,561.38,563.28,561.38,562.76,2603.0
2020-07-29 11:20:00,562.76,563.48,562.76,562.91,3317.0,562.76,563.48,562.76,562.91,3317.0
2020-07-29 11:25:00,563.08,563.5,562.72,563.0,2300.0,563.08,563.5,562.72,563.0,2300.0
2020-07-29 11:30:00,562.61,563.0,562.49,562.58,1600.0,562.61,563.0,562.49,562.58,1600.0
2020-07-29 11:35:00,562.71,563.19,562.09,562.11,1100.0,562.71,563.19,562.09,562.11,1100.0
2020-07-29 11:40:00,562.39,562.52,562.14,562.27,1400.0,562.39,562.52,562.14,562.27,1400.0
2020-07-29 11:45:00,563.06,563.06,562.72,562.76,500.0,563.06,563.06,562.72,562.76,500.0
2020-07-29 11:50:00,562.25,563.04,562.25,562.63,900.0,562.25,563.04,562.25,562.63,900.0
2020-07-29 11:55:00,562.46,563.02,562.46,562.81,1663.0,562.46,563.02,562.46,562.81,1663.0
2020-07-29 12:00:00,562.51,562.68,562.15,562.15,1013.0,562.51,562.68,562.15,562.15,1013.0
2020-07-29 12:05:00,561.8,561.8,560.6,560.98,3900.0,561.8,561.8,560.6,560.98,3900.0
2020-07-29 12:10:00,561.32,562.11,561.07,561.88,2500.0,561.32,562.11,561.07,561.88,2500.0
2020-07-29 12:15:00,561.77,563.48,561.77,563.31,7498.0,561.77,563.48,561.77,563.31,7498.0
2020-07-29 12:20:00,563.35,563.36,562.83,563.19,5400.0,563.35,563.36,562.83,563.19,5400.0
2020-07-29 12:25:00,563.35,563.35,562.72,562.86,4100.0,563.35,563.35,562.72,562.86,4100.0
2020-07-29 12:30:00,563.18,563.31,563.06,563.2,1600.0,563.18,563.31,563.06,563.2,1600.0
2020-07-29 12:35:00,563.37,563.37,562.94,563.01,2000.0,563.37,563.37,562.94,563.01,2000.0
2020-07-29 12:40:00,563.14,563.14,562.72,563.12,3903.0,563.14,563.14,562.72,563.12,3903.0
2020-07-29 12:45:00,563.14,563.34,562.88,563.11,3900.0,563.14,563.34,562.88,563.11,3900.0
2020-07-29 12:50:00,563.18,563.37,563.04,563.1,3300.0,563.18,563.37,563.04,563.1,3300.0
2020-07-29 12:55:00,563.07,563.43,563.0,563.25,1500.0,563.07,563.43,563.0,563.25,1500.0
2020-07-29 13:00:00,563.45,564.53,563.18,564.16,2200.0,563.45,564.53,563.18,564.16,2200.0
2020-07-29 13:05:00,563.99,565.0,563.96,564.87,1100.0,563.99,565.0,563.96,564.87,1100.0
2020-07-29 13:10:00,564.86,565.68,564.72,565.63,1900.0,564.86,565.68,564.72,565.63,1900.0
2020-07-29 13:15:00,566.03,566.03,565.43,565.69,1248.0,566.03,566.03,565.43,565.69,1248.0
2020-07-29 13:20:00,565.7,566.12,565.7,566.1,3972.0,565.7,566.12,565.7,566.1,3972.0
2020-07-29 13:25:00,566.14,566.57,565.95,566.44,2406.0,566.14,566.57,565.95,566.44,2406.0
2020-07-29 13:30:00,566.23,566.48,565.9,565.9,600.0,566.23,566.48,565.9,565.9,600.0
2020-07-29 13:35:00,565.32,565.41,565.11,565.41,400.0,565.32,565.41,565.11,565.41,400.0
2020-07-29 13:40:00,565.27,565.84,565.27,565.84,1600.0,565.27,565.84,565.27,565.84,1600.0
2020-07-29 13:45:00,566.05,566.45,566.05,566.45,400.0,566.05,566.45,566.05,566.45,400.0
2020-07-29 13:50:00,566.65,566.65,566.37,566.57,700.0,566.65,566.65,566.37,566.57,700.0
2020-07-29 13:55:00,566.49,567.34,566.49,566.82,500.0,566.49,567.34,566.49,566.82,500.0
2020-07-29 14:00:00,566.83,567.2,565.5,565.78,1847.0,566.83,567.2,565.5,565.78,1847.0
2020-07-29 14:05:00,565.61,565.89,565.29,565.89,2445.0,565.61,565.89,565.29,565.89,2445.0
2020-07-29 14:10:00,566.26,566.58,566.26,566.33,700.0,566.26,566.58,566.26,566.33,700.0
2020-07-29 14:15:00,566.63,567.03,566.21,566.74,1701.0,566.63,567.03,566.21,566.74,1701.0
2020-07-29 14:20:00,566.66,566.66,566.38,566.59,600.0,566.66,566.66,566.38,566.59,600.0
2020-07-29 14:25:00,566.52,566.69,566.23,566.69,2372.0,566.52,566.69,566.23,566.69,2372.0
2020-07-29 14:30:00,566.84,567.51,566.84,567.5,1500.0,566.84,567.51,566.84,567.5,1500.0
2020-07-29 14:35:00,567.54,567.74,567.29,567.74,1300.0,567.54,567.74,567.29,567.74,1300.0
2020-07-29 14:40:00,567.62,568.66,567.46,568.53,3900.0,567.62,568.66,567.46,568.53,3900.0
2020-07-29 14:45:00,568.01,568.43,567.78,568.28,4010.0,568.01,568.43,567.78,568.28,4010.0
2020-07-29 14:50:00,568.08,568.42,567.56,567.56,2300.0,568.08,568.42,567.56,567.56,2300.0
2020-07-29 14:55:00,567.64,567.66,566.54,566.54,2300.0,567.64,567.66,566.54,566.54,2300.0
2020-07-29 15:00:00,566.94,567.11,565.98,566.24,1333.0,566.94,567.11,565.98,566.24,1333.0
2020-07-29 15:05:00,565.98,567.1,565.84,567.1,2200.0,565.98,567.1,565.84,567.1,2200.0
2020-07-29 15:10:00,567.58,568.29,567.31,567.93,7424.0,567.58,568.29,567.31,567.93,7424.0
2020-07-29 15:15:00,568.39,568.85,567.85,568.45,5656.0,568.39,568.85,567.85,568.45,5656.0
2020-07-29 15:20:00,568.62,569.68,568.62,569.62,4746.0,568.62,569.68,568.62,569.62,4746.0
2020-07-29 15:25:00,569.52,569.54,568.3,569.07,3800.0,569.52,569.54,568.3,569.07,3800.0
2020-07-29 15:30:00,568.89,569.63,568.48,568.72,4999.0,568.89,569.63,568.48,568.72,4999.0
2020-07-29 15:35:00,568.96,569.21,568.5,568.68,5725.0,568.96,569.21,568.5,568.68,5725.0
2020-07-29 15:40:00,568.6,568.79,567.96,568.06,7847.0,568.6,568.79,567.96,568.06,7847.0
2020-07-29 15:45:00,568.22,568.27,567.49,568.12,10730.0,568.22,568.27,567.49,568.12,10730.0
2020-07-29 15:50:00,568.0,568.0,565.45,565.45,19810.0,568.0,568.0,565.45,565.45,19810.0
2020-07-29 15:55:00,565.37,566.6,564.95,566.25,32679.0,565.37,566.6,564.95,566.25,32679.0
2020-07-30 09:30:00,559.53,568.51,558.17,568.51,9562.0,559.53,568.51,558.17,568.51,9562.0
2020-07-30 09:35:00,566.34,567.81,564.29,564.97,6800.0,566.34,567.81,564.29,564.97,6800.0
2020-07-30 09:40:00,565.26,566.76,565.26,566.68,901.0,565.26,566.76,565.26,566.68,901.0
2020-07-30 09:45:00,565.71,566.96,565.6,566.3,2100.0,565.71,566.96,565.6,566.3,2100.0
2020-07-30 09:50:00,565.52,565.98,561.5,561.51,6154.0,565.52,565.98,561.5,561.51,6154.0
2020-07-30 09:55:00,561.51,563.34,560.48,563.34,10422.0,561.51,563.34,560.48,563.34,10422.0
2020-07-30 10:00:00,561.55,563.78,561.07,563.1,5683.0,561.55,563.78,561.07,563.1,5683.0
2020-07-30 10:05:00,562.47,563.46,561.54,562.06,4100.0,562.47,563.46,561.54,562.06,4100.0
2020-07-30 10:10:00,561.67,562.82,561.32,562.62,6773.0,561.67,562.82,561.32,562.62,6773.0
2020-07-30 10:15:00,562.01,562.94,560.52,562.23,6609.0,562.01,562.94,560.52,562.23,6609.0
2020-07-30 10:20:00,562.1,563.19,561.0,563.19,3015.0,562.1,563.19,561.0,563.19,3015.0
2020-07-30 10:25:00,562.56,562.56,560.94,561.1,9008.0,562.56,562.56,560.94,561.1,9008.0
2020-07-30 10:30:00,561.14,564.23,560.95,563.91,3901.0,561.14,564.23,560.95,563.91,3901.0
2020-07-30 10:35:00,563.68,565.0,563.15,565.0,2700.0,563.68,565.0,563.15,565.0,2700.0
2020-07-30 10:40:00,564.68,564.68,562.76,562.83,4101.0,564.68,564.68,562.76,562.83,4101.0
2020-07-30 10:45:00,562.8,563.5,561.97,562.45,5473.0,562.8,563.5,561.97,562.45,5473.0
2020-07-30 10:50:00,562.52,562.57,561.5,561.98,2100.0,562.52,562.57,561.5,561.98,2100.0
2020-07-30 10:55:00,562.1,563.54,562.1,563.25,2400.0,562.1,563.54,562.1,563.25,2400.0
2020-07-30 11:00:00,563.52,563.94,562.91,563.64,3990.0,563.52,563.94,562.91,563.64,3990.0
2020-07-30 11:05:00,564.09,564.33,563.38,563.98,5580.0,564.09,564.33,563.38,563.98,5580.0
2020-07-30 11:10:00,564.09,564.28,563.56,563.71,3620.0,564.09,564.28,563.56,563.71,3620.0
2020-07-30 11:15:00,563.29,564.57,563.22,564.57,1900.0,563.29,564.57,563.22,564.57,1900.0
2020-07-30 11:20:00,564.66,565.41,564.42,564.71,3600.0,564.66,565.41,564.42,564.71,3600.0
2020-07-30 11:25:00,564.71,566.17,564.44,565.31,13987.0,564.71,566.17,564.44,565.31,13987.0
2020-07-30 11:30:00,565.71,566.99,565.66,565.66,5020.0,565.71,566.99,565.66,565.66,5020.0
2020-07-30 11:35:00,565.32,565.53,564.72,565.11,1825.0,565.32,565.53,564.72,565.11,1825.0
2020-07-30 11:40:00,565.36,565.8,564.58,564.96,3100.0,565.36,565.8,564.58,564.96,3100.0
2020-07-30 11:45:00,564.82,564.82,563.88,564.75,1200.0,564.82,564.82,563.88,564.75,1200.0
2020-07-30 11:50:00,564.61,565.8,564.46,565.21,4720.0,564.61,565.8,564.46,565.21,4720.0
2020-07-30 11:55:00,565.43,566.27,565.14,565.68,3681.0,565.43,566.27,565.14,565.68,3681.0
2020-07-30 12:00:00,566.32,567.36,566.18,567.09,1000.0,566.32,567.36,566.18,567.09,1000.0
2020-07-30 12:05:00,567.05,567.05,564.41,564.53,6348.0,567.05,567.05,564.41,564.53,6348.0
2020-07-30 12:10:00,565.15,565.49,564.37,565.49,5068.0,565.15,565.49,564.37,565.49,5068.0
2020-07-30 12:15:00,565.64,567.38,565.64,566.49,2100.0,565.64,567.38,565.64,566.49,2100.0
2020-07-30 12:20:00,567.0,567.07,563.96,564.77,5655.0,567.0,567.07,563.96,564.77,5655.0
2020-07-30 12:25:00,564.72,565.34,564.36,564.51,4698.0,564.72,565.34,564.36,564.51,4698.0
2020-07-30 12:30:00,565.12,565.12,564.1,564.12,3975.0,565.12,565.12,564.1,564.12,3975.0
2020-07-30 12:35:00,564.12,565.15,563.84,564.94,2700.0,564.12,565.15,563.84,564.94,2700.0
2020-07-30 12:40:00,564.93,565.12,564.67,564.92,1800.0,564.93,565.12,564.67,564.92,1800.0
2020-07-30 12:45:00,564.76,565.76,564.76,564.78,5703.0,564.76,565.76,564.76,564.78,5703.0
2020-07-30 12:50:00,565.26,565.54,564.7,564.7,3500.0,565.26,565.54,564.7,564.7,3500.0
2020-07-30 12:55:00,564.71,565.92,564.3,565.92,1889.0,564.71,565.92,564.3,565.92,1889.0
2020-07-30 13:00:00,566.31,567.34,565.93,566.28,3700.0,566.31,567.34,565.93,566.28,3700.0
2020-07-30 13:05:00,566.46,566.48,566.19,566.38,1601.0,566.46,566.48,566.19,566.38,1601.0
2020-07-30 13:10:00,566.38,567.71,566.38,567.36,3600.0,566.38,567.71,566.38,567.36,3600.0
2020-07-30 13:15:00,567.54,567.54,566.91,567.11,2707.0,567.54,567.54,566.91,567.11,2707.0
2020-07-30 13:20:00,567.01,567.39,566.42,566.5,3700.0,567.01,567.39,566.42,566.5,3700.0
2020-07-30 13:25:00,566.57,566.57,565.5,566.0,2232.0,566.57,566.57,565.5,566.0,2232.0
2020-07-30 13:30:00,566.19,566.24,565.13,565.21,2800.0,566.19,566.24,565.13,565.21,2800.0
2020-07-30 13:35:00,565.1,565.1,563.96,564.24,3800.0,565.1,565.1,563.96,564.24,3800.0
2020-07-30 13:40:00,564.29,565.14,564.29,564.97,1606.0,564.29,565.14,564.29,564.97,1606.0
2020-07-30 13:45:00,564.76,564.82,563.99,563.99,2500.0,564.76,564.82,563.99,563.99,2500.0
2020-07-30 13:50:00,564.19,565.25,564.18,564.83,1300.0,564.19,565.25,564.18,564.83,1300.0
2020-07-30 13:55:00,564.79,565.03,564.76,565.03,900.0,564.79,565.03,564.76,565.03,900.0
2020-07-30 14:00:00,564.86,565.29,564.64,564.9,1300.0,564.86,565.29,564.64,564.9,1300.0
2020-07-30 14:05:00,564.89,565.82,564.89,565.7,1600.0,564.89,565.82,564.89,565.7,1600.0
2020-07-30 14:10:00,565.52,565.52,564.5,564.77,1500.0,565.52,565.52,564.5,564.77,1500.0
2020-07-30 14:15:00,564.2,564.67,564.11,564.37,1389.0,564.2,564.67,564.11,564.37,1389.0
2020-07-30 14:20:00,564.2,564.2,563.63,563.9,4019.0,564.2,564.2,563.63,563.9,4019.0
2020-07-30 14:25:00,563.94,563.94,562.49,562.49,2700.0,563.94,563.94,562.49,562.49,2700.0
2020-07-30 14:30:00,562.97,563.43,562.93,563.25,2400.0,562.97,563.43,562.93,563.25,2400.0
2020-07-30 14:35:00,563.3,563.65,562.94,563.18,4502.0,563.3,563.65,562.94,563.18,4502.0
2020-07-30 14:40:00,563.35,563.35,562.63,562.63,3200.0,563.35,563.35,562.63,562.63,3200.0
2020-07-30 14:45:00,562.84,563.35,562.65,562.99,4211.0,562.84,563.35,562.65,562.99,4211.0
2020-07-30 14:50:00,562.84,562.93,562.36,562.77,2459.0,562.84,562.93,562.36,562.77,2459.0
2020-07-30 14:55:00,563.04,563.69,562.97,563.19,6590.0,563.04,563.69,562.97,563.19,6590.0
2020-07-30 15:00:00,563.21,563.81,563.01,563.01,3098.0,563.21,563.81,563.01,563.01,3098.0
2020-07-30 15:05:00,562.81,562.81,562.21,562.21,4200.0,562.81,562.81,562.21,562.21,4200.0
2020-07-30 15:10:00,562.57,563.68,562.4,563.36,9554.0,562.57,563.68,562.4,563.36,9554.0
2020-07-30 15:15:00,563.29,563.88,562.91,563.75,7098.0,563.29,563.88,562.91,563.75,7098.0
2020-07-30 15:20:00,563.75,563.75,562.7,562.71,5591.0,563.75,563.75,562.7,562.71,5591.0
2020-07-30 15:25:00,563.1,563.86,562.95,563.86,4500.0,563.1,563.86,562.95,563.86,4500.0
2020-07-30 15:30:00,564.04,564.04,563.0,563.03,5706.0,564.04,564.04,563.0,563.03,5706.0
2020-07-30 15:35:00,562.92,563.44,562.5,562.73,6463.0,562.92,563.44,562.5,562.73,6463.0
2020-07-30 15:40:00,562.74,565.0,562.74,564.24,11194.0,562.74,565.0,562.74,564.24,11194.0
2020-07-30 15:45:00,563.86,563.86,562.03,562.9,13069.0,563.86,563.86,562.03,562.9,13069.0
2020-07-30 15:50:00,563.27,566.25,563.1,564.0,25645.0,563.27,566.25,563.1,564.0,25645.0
2020-07-30 15:55:00,563.95,565.76,562.9,563.44,46023.0,563.95,565.76,562.9,563.44,46023.0
2020-07-31 09:30:00,594.31,594.31,554.26,586.44,141307.0,594.31,594.31,554.26,586.44,141307.0
2020-07-31 09:35:00,586.44,586.44,579.42,580.0,28615.0,586.44,586.44,579.42,580.0,28615.0
2020-07-31 09:40:00,579.33,580.0,574.99,578.98,17258.0,579.33,580.0,574.99,578.98,17258.0
2020-07-31 09:45:00,579.65,583.47,579.62,580.53,20386.0,579.65,583.47,579.62,580.53,20386.0
2020-07-31 09:50:00,580.34,586.12,580.08,586.12,23591.0,580.34,586.12,580.08,586.12,23591.0
2020-07-31 09:55:00,585.67,589.1,584.39,585.57,30670.0,585.67,589.1,584.39,585.57,30670.0
2020-07-31 10:00:00,585.54,586.41,581.47,581.47,9580.0,585.54,586.41,581.47,581.47,9580.0
2020-07-31 10:05:00,581.77,584.52,580.31,582.46,11869.0,581.77,584.52,580.31,582.46,11869.0
2020-07-31 10:10:00,582.29,583.76,581.56,583.76,6900.0,582.29,583.76,581.56,583.76,6900.0
2020-07-31 10:15:00,584.09,584.09,581.64,581.64,6535.0,584.09,584.09,581.64,581.64,6535.0
2020-07-31 10:20:00,581.6,583.45,580.37,583.45,19670.0,581.6,583.45,580.37,583.45,19670.0
2020-07-31 10:25:00,583.28,585.2,582.71,583.76,8545.0,583.28,585.2,582.71,583.76,8545.0
2020-07-31 10:30:00,583.82,584.63,583.32,584.53,7047.0,583.82,584.63,583.32,584.53,7047.0
2020-07-31 10:35:00,584.52,586.04,583.99,584.45,6885.0,584.52,586.04,583.99,584.45,6885.0
2020-07-31 10:40:00,584.55,586.0,583.33,584.63,7621.0,584.55,586.0,583.33,584.63,7621.0
2020-07-31 10:45:00,584.6,585.43,583.43,584.81,9525.0,584.6,585.43,583.43,584.81,9525.0
2020-07-31 10:50:00,584.92,585.45,583.83,585.21,9938.0,584.92,585.45,583.83,585.21,9938.0
2020-07-31 10:55:00,585.3,585.77,583.41,585.23,15003.0,585.3,585.77,583.41,585.23,15003.0
2020-07-31 11:00:00,585.2,585.31,584.29,584.32,6927.0,585.2,585.31,584.29,584.32,6927.0
2020-07-31 11:05:00,584.55,584.81,583.09,583.2,7069.0,584.55,584.81,583.09,583.2,7069.0
2020-07-31 11:10:00,583.1,585.47,583.1,585.47,6262.0,583.1,585.47,583.1,585.47,6262.0
2020-07-31 11:15:00,585.06,588.29,584.93,587.27,12045.0,585.06,588.29,584.93,587.27,12045.0
2020-07-31 11:20:00,587.53,587.53,585.54,586.02,7616.0,587.53,587.53,585.54,586.02,7616.0
2020-07-31 11:25:00,586.0,587.05,585.33,586.12,11171.0,586.0,587.05,585.33,586.12,11171.0
2020-07-31 11:30:00,585.98,586.57,585.0,585.44,6100.0,585.98,586.57,585.0,585.44,6100.0
2020-07-31 11:35:00,585.45,585.91,584.79,585.83,8914.0,585.45,585.91,584.79,585.83,8914.0
2020-07-31 11:40:00,585.94,586.69,585.77,585.77,4900.0,585.94,586.69,585.77,585.77,4900.0
2020-07-31 11:45:00,585.93,586.21,585.09,585.13,2900.0,585.93,586.21,585.09,585.13,2900.0
2020-07-31 11:50:00,585.18,585.22,582.7,582.7,5387.0,585.18,585.22,582.7,582.7,5387.0
2020-07-31 11:55:00,582.66,582.85,580.7,580.7,3175.0,582.66,582.85,580.7,580.7,3175.0
2020-07-31 12:00:00,580.65,580.78,577.91,578.37,8200.0,580.65,580.78,577.91,578.37,8200.0
2020-07-31 12:05:00,578.6,580.52,578.6,579.1,10270.0,578.6,580.52,578.6,579.1,10270.0
2020-07-31 12:10:00,579.33,580.49,579.05,580.09,5264.0,579.33,580.49,579.05,580.09,5264.0
2020-07-31 12:15:00,579.73,579.73,578.45,579.38,7712.0,579.73,579.73,578.45,579.38,7712.0
2020-07-31 12:20:00,579.96,580.32,578.97,579.63,3400.0,579.96,580.32,578.97,579.63,3400.0
2020-07-31 12:25:00,579.41,580.7,579.24,580.54,14877.0,579.41,580.7,579.24,580.54,14877.0
2020-07-31 12:30:00,580.41,580.41,579.34,579.59,11602.0,580.41,580.41,579.34,579.59,11602.0
2020-07-31 12:35:00,579.72,579.72,577.5,578.21,7317.0,579.72,579.72,577.5,578.21,7317.0
2020-07-31 12:40:00,578.58,578.98,578.3,578.87,3411.0,578.58,578.98,578.3,578.87,3411.0
2020-07-31 12:45:00,578.72,578.72,577.5,577.86,6423.0,578.72,578.72,577.5,577.86,6423.0
2020-07-31 12:50:00,577.96,578.26,576.66,576.66,1550.0,577.96,578.26,576.66,576.66,1550.0
2020-07-31 12:55:00,575.76,576.82,575.47,575.7,6567.0,575.76,576.82,575.47,575.7,6567.0
2020-07-31 13:00:00,575.42,575.86,574.66,575.42,6668.0,575.42,575.86,574.66,575.42,6668.0
2020-07-31 13:05:00,575.53,575.76,574.97,574.97,3167.0,575.53,575.76,574.97,574.97,3167.0
2020-07-31 13:10:00,575.28,575.8,575.12,575.52,3700.0,575.28,575.8,575.12,575.52,3700.0
2020-07-31 13:15:00,575.48,576.5,575.22,576.35,7249.0,575.48,576.5,575.22,576.35,7249.0
2020-07-31 13:20:00,576.35,577.95,576.35,576.67,4090.0,576.35,577.95,576.35,576.67,4090.0
2020-07-31 13:25:00,576.65,577.33,576.44,576.76,3681.0,576.65,577.33,576.44,576.76,3681.0
2020-07-31 13:30:00,576.48,576.65,575.56,576.22,7580.0,576.48,576.65,575.56,576.22,7580.0
2020-07-31 13:35:00,576.14,577.04,576.14,576.96,3612.0,576.14,577.04,576.14,576.96,3612.0
2020-07-31 13:40:00,577.09,578.48,576.94,576.94,2873.0,577.09,578.48,576.94,576.94,2873.0
2020-07-31 13:45:00,576.97,577.02,576.13,577.02,2874.0,576.97,577.02,576.13,577.02,2874.0
2020-07-31 13:50:00,576.18,576.45,575.24,575.86,2400.0,576.18,576.45,575.24,575.86,2400.0
2020-07-31 13:55:00,575.85,576.32,575.37,576.14,8218.0,575.85,576.32,575.37,576.14,8218.0
2020-07-31 14:00:00,575.81,577.37,575.81,576.19,7931.0,575.81,577.37,575.81,576.19,7931.0
2020-07-31 14:05:00,576.05,576.49,574.51,574.97,10660.0,576.05,576.49,574.51,574.97,10660.0
2020-07-31 14:10:00,574.69,575.5,574.53,575.09,12300.0,574.69,575.5,574.53,575.09,12300.0
2020-07-31 14:15:00,575.62,576.44,575.55,575.96,5500.0,575.62,576.44,575.55,575.96,5500.0
2020-07-31 14:20:00,575.46,577.17,575.36,575.36,5200.0,575.46,577.17,575.36,575.36,5200.0
2020-07-31 14:25:00,575.59,575.92,575.04,575.92,3000.0,575.59,575.92,575.04,575.92,3000.0
2020-07-31 14:30:00,576.15,576.26,575.45,575.87,5785.0,576.15,576.26,575.45,575.87,5785.0
2020-07-31 14:35:00,575.69,576.37,575.29,575.51,9931.0,575.69,576.37,575.29,575.51,9931.0
2020-07-31 14:40:00,575.44,576.42,575.07,576.42,3803.0,575.44,576.42,575.07,576.42,3803.0
2020-07-31 14:45:00,576.39,576.84,575.79,576.48,4128.0,576.39,576.84,575.79,576.48,4128.0
2020-07-31 14:50:00,576.34,580.0,576.34,577.91,13862.0,576.34,580.0,576.34,577.91,13862.0
2020-07-31 14:55:00,578.06,578.97,576.7,576.7,4900.0,578.06,578.97,576.7,576.7,4900.0
2020-07-31 15:00:00,576.7,577.6,575.73,577.0,9195.0,576.7,577.6,575.73,577.0,9195.0
2020-07-31 15:05:00,576.8,578.33,576.8,577.38,5895.0,576.8,578.33,576.8,577.38,5895.0
2020-07-31 15:10:00,577.6,578.38,576.66,578.25,4562.0,577.6,578.38,576.66,578.25,4562.0
2020-07-31 15:15:00,577.99,579.34,577.33,579.34,5836.0,577.99,579.34,577.33,579.34,5836.0
2020-07-31 15:20:00,579.37,579.62,578.57,579.29,11339.0,579.37,579.62,578.57,579.29,11339.0
2020-07-31 15:25:00,579.26,580.59,579.26,580.52,17561.0,579.26,580.59,579.26,580.52,17561.0
2020-07-31 15:30:00,580.42,580.42,578.83,579.32,13543.0,580.42,580.42,578.83,579.32,13543.0
2020-07-31 15:35:00,579.11,579.3,577.52,578.1,14777.0,579.11,579.3,577.52,578.1,14777.0
2020-07-31 15:40:00,577.93,578.41,577.71,578.19,14810.0,577.93,578.41,577.71,578.19,14810.0
2020-07-31 15:45:00,578.16,579.73,578.16,578.96,22685.0,578.16,579.73,578.16,578.96,22685.0
2020-07-31 15:50:00,578.97,579.67,578.09,578.5,24214.0,578.97,579.67,578.09,578.5,24214.0
2020-07-31 15:55:00,578.61,581.11,578.28,579.01,58734.0,578.61,581.11,578.28,579.01,58734.0
2020-08-03 09:30:00,585.01,585.27,582.37,583.65,12336.0,585.01,585.27,582.37,583.65,12336.0
2020-08-03 09:35:00,582.46,582.91,581.4,581.4,5001.0,582.46,582.91,581.4,581.4,5001.0
2020-08-03 09:40:00,581.43,589.8,581.14,586.99,16074.0,581.43,589.8,581.14,586.99,16074.0
2020-08-03 09:45:00,587.1,587.53,584.01,584.54,5757.0,587.1,587.53,584.01,584.54,5757.0
2020-08-03 09:50:00,584.31,589.31,584.2,588.96,9388.0,584.31,589.31,584.2,588.96,9388.0
2020-08-03 09:55:00,589.23,589.78,587.62,588.27,3345.0,589.23,589.78,587.62,588.27,3345.0
2020-08-03 10:00:00,588.5,590.98,588.0,589.78,9887.0,588.5,590.98,588.0,589.78,9887.0
2020-08-03 10:05:00,589.43,591.81,589.09,591.24,12762.0,589.43,591.81,589.09,591.24,12762.0
2020-08-03 10:10:00,590.73,591.33,590.24,591.05,11214.0,590.73,591.33,590.24,591.05,11214.0
2020-08-03 10:15:00,590.96,592.22,590.96,592.07,9324.0,590.96,592.22,590.96,592.07,9324.0
2020-08-03 10:20:00,592.43,592.95,591.49,592.89,11540.0,592.43,592.95,591.49,592.89,11540.0
2020-08-03 10:25:00,592.79,592.89,590.82,590.82,3927.0,592.79,592.89,590.82,590.82,3927.0
2020-08-03 10:30:00,591.1,592.19,589.7,589.7,6592.0,591.1,592.19,589.7,589.7,6592.0
2020-08-03 10:35:00,590.44,591.46,589.44,589.44,4726.0,590.44,591.46,589.44,589.44,4726.0
2020-08-03 10:40:00,590.1,590.24,588.4,588.69,4200.0,590.1,590.24,588.4,588.69,4200.0
2020-08-03 10:45:00,588.69,589.16,587.05,587.3,5209.0,588.69,589.16,587.05,587.3,5209.0
2020-08-03 10:50:00,587.66,588.42,587.06,588.42,4960.0,587.66,588.42,587.06,588.42,4960.0
2020-08-03 10:55:00,588.18,588.18,586.81,587.31,4391.0,588.18,588.18,586.81,587.31,4391.0
2020-08-03 11:00:00,587.25,588.58,587.25,588.55,4605.0,587.25,588.58,587.25,588.55,4605.0
2020-08-03 11:05:00,588.39,588.99,588.39,588.93,1100.0,588.39,588.99,588.39,588.93,1100.0
2020-08-03 11:10:00,588.96,589.41,588.55,588.99,2442.0,588.96,589.41,588.55,588.99,2442.0
2020-08-03 11:15:00,589.03,589.11,588.26,588.95,2200.0,589.03,589.11,588.26,588.95,2200.0
2020-08-03 11:20:00,589.11,589.33,588.3,588.63,3250.0,589.11,589.33,588.3,588.63,3250.0
2020-08-03 11:25:00,588.84,589.71,588.57,588.71,3300.0,588.84,589.71,588.57,588.71,3300.0
2020-08-03 11:30:00,588.6,588.99,587.54,587.54,5608.0,588.6,588.99,587.54,587.54,5608.0
2020-08-03 11:35:00,587.91,588.91,587.43,588.65,2400.0,587.91,588.91,587.43,588.65,2400.0
2020-08-03 11:40:00,588.92,589.13,588.43,588.7,2693.0,588.92,589.13,588.43,588.7,2693.0
2020-08-03 11:45:00,588.73,588.85,588.45,588.85,1700.0,588.73,588.85,588.45,588.85,1700.0
2020-08-03 11:50:00,588.84,589.06,587.5,587.5,3041.0,588.84,589.06,587.5,587.5,3041.0
2020-08-03 11:55:00,587.4,589.92,587.15,589.74,5881.0,587.4,589.92,587.15,589.74,5881.0
2020-08-03 12:00:00,589.42,589.78,588.81,588.84,3500.0,589.42,589.78,588.81,588.84,3500.0
2020-08-03 12:05:00,589.05,589.17,588.34,588.72,1300.0,589.05,589.17,588.34,588.72,1300.0
2020-08-03 12:10:00,588.6,589.31,588.32,589.31,2200.0,588.6,589.31,588.32,589.31,2200.0
2020-08-03 12:15:00,589.52,589.86,589.03,589.03,1869.0,589.52,589.86,589.03,589.03,1869.0
2020-08-03 12:20:00,589.28,589.98,589.06,589.19,1900.0,589.28,589.98,589.06,589.19,1900.0
2020-08-03 12:25:00,589.3,589.55,589.07,589.21,1603.0,589.3,589.55,589.07,589.21,1603.0
2020-08-03 12:30:00,589.32,589.62,588.86,588.88,3388.0,589.32,589.62,588.86,588.88,3388.0
2020-08-03 12:35:00,588.87,589.07,588.23,588.75,2601.0,588.87,589.07,588.23,588.75,2601.0
2020-08-03 12:40:00,588.75,589.12,588.64,589.04,2500.0,588.75,589.12,588.64,589.04,2500.0
2020-08-03 12:45:00,588.95,589.33,588.92,589.15,800.0,588.95,589.33,588.92,589.15,800.0
2020-08-03 12:50:00,588.67,589.35,588.43,589.33,4740.0,588.67,589.35,588.43,589.33,4740.0
2020-08-03 12:55:00,589.19,589.83,588.79,589.73,1600.0,589.19,589.83,588.79,589.73,1600.0
2020-08-03 13:00:00,589.56,590.4,589.56,590.4,1500.0,589.56,590.4,589.56,590.4,1500.0
2020-08-03 13:05:00,590.34,590.56,590.15,590.56,2070.0,590.34,590.56,590.15,590.56,2070.0
2020-08-03 13:10:00,590.76,591.24,590.71,590.72,6169.0,590.76,591.24,590.71,590.72,6169.0
2020-08-03 13:15:00,590.64,590.68,589.97,590.23,23356.0,590.64,590.68,589.97,590.23,23356.0
2020-08-03 13:20:00,590.13,590.19,589.52,589.96,3656.0,590.13,590.19,589.52,589.96,3656.0
2020-08-03 13:25:00,589.81,589.81,589.27,589.59,1950.0,589.81,589.81,589.27,589.59,1950.0
2020-08-03 13:30:00,589.75,590.5,589.75,590.35,5732.0,589.75,590.5,589.75,590.35,5732.0
2020-08-03 13:35:00,590.49,590.87,590.36,590.78,7812.0,590.49,590.87,590.36,590.78,7812.0
2020-08-03 13:40:00,590.88,591.12,590.36,590.61,7631.0,590.88,591.12,590.36,590.61,7631.0
2020-08-03 13:45:00,591.01,591.07,591.01,591.07,1414.0,591.01,591.07,591.01,591.07,1414.0
2020-08-03 13:50:00,591.13,591.84,591.07,591.61,3500.0,591.13,591.84,591.07,591.61,3500.0
2020-08-03 13:55:00,591.45,591.47,591.15,591.46,1518.0,591.45,591.47,591.15,591.46,1518.0
2020-08-03 14:00:00,591.36,592.22,591.35,591.89,4190.0,591.36,592.22,591.35,591.89,4190.0
2020-08-03 14:05:00,591.82,592.38,591.82,592.26,3023.0,591.82,592.38,591.82,592.26,3023.0
2020-08-03 14:10:00,592.32,593.23,592.05,593.22,15294.0,592.32,593.23,592.05,593.22,15294.0
2020-08-03 14:15:00,593.18,593.76,593.13,593.21,10041.0,593.18,593.76,593.13,593.21,10041.0
2020-08-03 14:20:00,593.04,593.64,592.85,593.45,3786.0,593.04,593.64,592.85,593.45,3786.0
2020-08-03 14:25:00,593.67,593.9,592.72,593.12,3348.0,593.67,593.9,592.72,593.12,3348.0
2020-08-03 14:30:00,592.86,593.13,592.55,593.02,1700.0,592.86,593.13,592.55,593.02,1700.0
2020-08-03 14:35:00,592.81,592.97,591.78,592.23,3260.0,592.81,592.97,591.78,592.23,3260.0
2020-08-03 14:40:00,592.12,592.15,590.98,590.98,8181.0,592.12,592.15,590.98,590.98,8181.0
2020-08-03 14:45:00,590.94,592.25,590.94,591.3,4065.0,590.94,592.25,590.94,591.3,4065.0
2020-08-03 14:50:00,591.29,591.97,591.27,591.36,2456.0,591.29,591.97,591.27,591.36,2456.0
2020-08-03 14:55:00,591.19,591.49,591.05,591.17,4314.0,591.19,591.49,591.05,591.17,4314.0
2020-08-03 15:00:00,591.32,592.05,591.32,591.8,3393.0,591.32,592.05,591.32,591.8,3393.0
2020-08-03 15:05:00,591.94,591.94,591.17,591.44,2678.0,591.94,591.94,591.17,591.44,2678.0
2020-08-03 15:10:00,591.64,591.64,589.2,589.49,12683.0,591.64,591.64,589.2,589.49,12683.0
2020-08-03 15:15:00,589.38,589.44,587.8,588.14,6242.0,589.38,589.44,587.8,588.14,6242.0
2020-08-03 15:20:00,588.17,590.16,588.04,590.15,5201.0,588.17,590.16,588.04,590.15,5201.0
2020-08-03 15:25:00,590.3,590.87,589.53,590.27,4536.0,590.3,590.87,589.53,590.27,4536.0
2020-08-03 15:30:00,590.36,590.74,589.16,589.87,16799.0,590.36,590.74,589.16,589.87,16799.0
2020-08-03 15:35:00,590.02,590.16,588.97,589.46,12507.0,590.02,590.16,588.97,589.46,12507.0
2020-08-03 15:40:00,589.33,590.54,588.92,590.37,16547.0,589.33,590.54,588.92,590.37,16547.0
2020-08-03 15:45:00,590.37,591.06,589.96,590.01,11718.0,590.37,591.06,589.96,590.01,11718.0
2020-08-03 15:50:00,589.89,590.6,589.06,589.95,15791.0,589.89,590.6,589.06,589.95,15791.0
2020-08-03 15:55:00,589.85,590.64,588.9,588.9,22492.0,589.85,590.64,588.9,588.9,22492.0
2020-08-04 09:30:00,580.0,591.62,579.0,591.3,23251.0,580.0,591.62,579.0,591.3,23251.0
2020-08-04 09:35:00,589.11,590.45,588.58,589.75,1614.0,589.11,590.45,588.58,589.75,1614.0
2020-08-04 09:40:00,590.27,590.59,589.65,589.7,1828.0,590.27,590.59,589.65,589.7,1828.0
2020-08-04 09:45:00,591.5,591.5,589.74,589.74,10729.0,591.5,591.5,589.74,589.74,10729.0
2020-08-04 09:50:00,590.18,592.0,590.18,591.87,4422.0,590.18,592.0,590.18,591.87,4422.0
2020-08-04 09:55:00,592.03,593.55,592.03,593.15,5670.0,592.03,593.55,592.03,593.15,5670.0
2020-08-04 10:00:00,593.19,593.36,592.26,592.55,6569.0,593.19,593.36,592.26,592.55,6569.0
2020-08-04 10:05:00,592.73,593.57,592.59,593.25,5792.0,592.73,593.57,592.59,593.25,5792.0
2020-08-04 10:10:00,593.27,593.34,592.48,593.0,4498.0,593.27,593.34,592.48,593.0,4498.0
2020-08-04 10:15:00,592.92,592.92,591.79,592.41,4449.0,592.92,592.92,591.79,592.41,4449.0
2020-08-04 10:20:00,592.7,594.26,591.91,593.31,17848.0,592.7,594.26,591.91,593.31,17848.0
2020-08-04 10:25:00,593.54,594.44,593.51,594.43,4030.0,593.54,594.44,593.51,594.43,4030.0
2020-08-04 10:30:00,594.63,594.72,593.59,594.04,2419.0,594.63,594.72,593.59,594.04,2419.0
2020-08-04 10:35:00,594.32,595.57,594.32,594.94,6589.0,594.32,595.57,594.32,594.94,6589.0
2020-08-04 10:40:00,594.87,595.42,594.67,595.27,4918.0,594.87,595.42,594.67,595.27,4918.0
2020-08-04 10:45:00,595.5,597.47,595.5,597.24,6365.0,595.5,597.47,595.5,597.24,6365.0
2020-08-04 10:50:00,597.24,599.09,597.17,598.88,9661.0,597.24,599.09,597.17,598.88,9661.0
2020-08-04 10:55:00,597.94,598.22,597.8,597.86,6133.0,597.94,598.22,597.8,597.86,6133.0
2020-08-04 11:00:00,597.51,598.66,597.34,598.22,6420.0,597.51,598.66,597.34,598.22,6420.0
2020-08-04 11:05:00,598.28,598.77,598.04,598.57,4532.0,598.28,598.77,598.04,598.57,4532.0
2020-08-04 11:10:00,598.62,598.89,598.25,598.39,3710.0,598.62,598.89,598.25,598.39,3710.0
2020-08-04 11:15:00,598.24,599.35,598.24,599.31,8311.0,598.24,599.35,598.24,599.31,8311.0
2020-08-04 11:20:00,599.24,599.46,598.74,598.74,12968.0,599.24,599.46,598.74,598.74,12968.0
2020-08-04 11:25:00,598.86,599.13,597.67,598.63,8081.0,598.86,599.13,597.67,598.63,8081.0
2020-08-04 11:30:00,598.63,600.57,598.46,600.56,22057.0,598.63,600.57,598.46,600.56,22057.0
2020-08-04 11:35:00,600.42,601.37,600.35,600.89,4847.0,600.42,601.37,600.35,600.89,4847.0
2020-08-04 11:40:00,600.88,601.66,600.88,601.48,18581.0,600.88,601.66,600.88,601.48,18581.0
2020-08-04 11:45:00,601.34,601.6,600.27,600.92,7046.0,601.34,601.6,600.27,600.92,7046.0
2020-08-04 11:50:00,601.01,601.6,600.87,601.0,3578.0,601.01,601.6,600.87,601.0,3578.0
2020-08-04 11:55:00,601.2,601.34,600.81,600.83,2086.0,601.2,601.34,600.81,600.83,2086.0
2020-08-04 12:00:00,600.99,601.76,600.91,601.51,4355.0,600.99,601.76,600.91,601.51,4355.0
2020-08-04 12:05:00,601.36,601.36,599.96,600.0,5767.0,601.36,601.36,599.96,600.0,5767.0
2020-08-04 12:10:00,599.94,600.59,599.8,600.44,6183.0,599.94,600.59,599.8,600.44,6183.0
2020-08-04 12:15:00,600.57,600.8,600.48,600.77,3100.0,600.57,600.8,600.48,600.77,3100.0
2020-08-04 12:20:00,600.79,601.0,600.19,600.29,3709.0,600.79,601.0,600.19,600.29,3709.0
2020-08-04 12:25:00,600.19,600.19,599.95,600.13,3245.0,600.19,600.19,599.95,600.13,3245.0
2020-08-04 12:30:00,600.13,600.26,599.7,600.25,3588.0,600.13,600.26,599.7,600.25,3588.0
2020-08-04 12:35:00,600.33,600.53,599.87,600.14,4165.0,600.33,600.53,599.87,600.14,4165.0
2020-08-04 12:40:00,600.05,600.3,599.88,600.27,2800.0,600.05,600.3,599.88,600.27,2800.0
2020-08-04 12:45:00,600.35,600.37,599.87,599.92,1600.0,600.35,600.37,599.87,599.92,1600.0
2020-08-04 12:50:00,600.0,600.32,599.65,599.73,3748.0,600.0,600.32,599.65,599.73,3748.0
2020-08-04 12:55:00,599.61,600.25,599.46,600.0,10174.0,599.61,600.25,599.46,600.0,10174.0
2020-08-04 13:00:00,600.42,600.42,599.78,599.92,2329.0,600.42,600.42,599.78,599.92,2329.0
2020-08-04 13:05:00,600.0,600.47,599.98,600.18,2310.0,600.0,600.47,599.98,600.18,2310.0
2020-08-04 13:10:00,599.78,600.15,599.77,599.77,1500.0,599.78,600.15,599.77,599.77,1500.0
2020-08-04 13:15:00,600.0,600.39,599.87,600.25,2820.0,600.0,600.39,599.87,600.25,2820.0
2020-08-04 13:20:00,600.2,600.74,599.9,600.01,3404.0,600.2,600.74,599.9,600.01,3404.0
2020-08-04 13:25:00,599.85,599.97,599.34,599.35,5006.0,599.85,599.97,599.34,599.35,5006.0
2020-08-04 13:30:00,599.29,599.88,599.29,599.62,3500.0,599.29,599.88,599.29,599.62,3500.0
2020-08-04 13:35:00,599.78,600.14,599.61,599.98,5348.0,599.78,600.14,599.61,599.98,5348.0
2020-08-04 13:40:00,599.98,600.05,599.76,599.78,13404.0,599.98,600.05,599.76,599.78,13404.0
2020-08-04 13:45:00,599.89,600.32,599.73,600.14,3707.0,599.89,600.32,599.73,600.14,3707.0
2020-08-04 13:50:00,600.05,600.54,600.0,600.35,4261.0,600.05,600.54,600.0,600.35,4261.0
2020-08-04 13:55:00,600.38,600.39,599.87,600.31,3690.0,600.38,600.39,599.87,600.31,3690.0
2020-08-04 14:00:00,600.11,600.13,599.93,600.05,7138.0,600.11,600.13,599.93,600.05,7138.0
2020-08-04 14:05:00,600.05,600.22,599.9,600.22,4779.0,600.05,600.22,599.9,600.22,4779.0
2020-08-04 14:10:00,600.41,600.54,600.2,600.39,3563.0,600.41,600.54,600.2,600.39,3563.0
2020-08-04 14:15:00,600.62,600.74,600.33,600.44,3463.0,600.62,600.74,600.33,600.44,3463.0
2020-08-04 14:20:00,600.76,601.02,600.63,600.65,3866.0,600.76,601.02,600.63,600.65,3866.0
2020-08-04 14:25:00,600.64,600.84,600.21,600.24,3300.0,600.64,600.84,600.21,600.24,3300.0
2020-08-04 14:30:00,600.04,600.19,599.07,599.5,8006.0,600.04,600.19,599.07,599.5,8006.0
2020-08-04 14:35:00,599.34,599.5,599.09,599.25,3166.0,599.34,599.5,599.09,599.25,3166.0
2020-08-04 14:40:00,599.07,599.63,598.77,598.77,5312.0,599.07,599.63,598.77,598.77,5312.0
2020-08-04 14:45:00,599.06,599.4,598.83,599.4,1800.0,599.06,599.4,598.83,599.4,1800.0
2020-08-04 14:50:00,599.75,599.86,598.71,598.9,6886.0,599.75,599.86,598.71,598.9,6886.0
2020-08-04 14:55:00,599.35,600.06,599.21,599.83,4200.0,599.35,600.06,599.21,599.83,4200.0
2020-08-04 15:00:00,599.77,600.0,599.37,599.65,4055.0,599.77,600.0,599.37,599.65,4055.0
2020-08-04 15:05:00,599.65,600.04,599.56,599.93,5037.0,599.65,600.04,599.56,599.93,5037.0
2020-08-04 15:10:00,600.11,600.19,599.27,599.77,4500.0,600.11,600.19,599.27,599.77,4500.0
2020-08-04 15:15:00,599.93,599.94,599.44,599.8,8904.0,599.93,599.94,599.44,599.8,8904.0
2020-08-04 15:20:00,599.8,600.17,599.68,599.73,10045.0,599.8,600.17,599.68,599.73,10045.0
2020-08-04 15:25:00,599.4,599.51,599.11,599.39,4560.0,599.4,599.51,599.11,599.39,4560.0
2020-08-04 15:30:00,599.47,599.73,598.75,598.79,5627.0,599.47,599.73,598.75,598.79,5627.0
2020-08-04 15:35:00,599.02,600.06,599.02,599.89,9561.0,599.02,600.06,599.02,599.89,9561.0
2020-08-04 15:40:00,599.75,599.84,599.24,599.8,6752.0,599.75,599.84,599.24,599.8,6752.0
2020-08-04 15:45:00,599.8,600.07,599.34,599.88,11494.0,599.8,600.07,599.34,599.88,11494.0
2020-08-04 15:50:00,599.79,600.5,599.33,599.91,26039.0,599.79,600.5,599.33,599.91,26039.0
2020-08-04 15:55:00,599.69,600.16,599.5,600.0,34937.0,599.69,600.16,599.5,600.0,34937.0
2020-08-05 09:30:00,598.75,600.91,598.33,600.91,16187.0,598.75,600.91,598.33,600.91,16187.0
2020-08-05 09:35:00,601.0,601.43,599.57,600.65,7738.0,601.0,601.43,599.57,600.65,7738.0
2020-08-05 09:40:00,600.98,603.13,600.98,601.25,5259.0,600.98,603.13,600.98,601.25,5259.0
2020-08-05 09:45:00,600.8,602.9,600.74,602.79,2400.0,600.8,602.9,600.74,602.79,2400.0
2020-08-05 09:50:00,602.82,603.6,602.38,603.2,4859.0,602.82,603.6,602.38,603.2,4859.0
2020-08-05 09:55:00,602.79,602.79,600.61,600.62,5315.0,602.79,602.79,600.61,600.62,5315.0
2020-08-05 10:00:00,601.08,601.66,600.56,600.8,5456.0,601.08,601.66,600.56,600.8,5456.0
2020-08-05 10:05:00,600.82,601.18,600.46,600.83,3300.0,600.82,601.18,600.46,600.83,3300.0
2020-08-05 10:10:00,601.34,601.88,600.96,601.67,5480.0,601.34,601.88,600.96,601.67,5480.0
2020-08-05 10:15:00,601.46,601.58,600.85,601.58,3300.0,601.46,601.58,600.85,601.58,3300.0
2020-08-05 10:20:00,601.17,601.5,600.86,600.92,3116.0,601.17,601.5,600.86,600.92,3116.0
2020-08-05 10:25:00,601.37,601.82,600.68,601.02,3624.0,601.37,601.82,600.68,601.02,3624.0
2020-08-05 10:30:00,601.08,601.08,600.14,600.5,2372.0,601.08,601.08,600.14,600.5,2372.0
2020-08-05 10:35:00,600.5,600.69,600.17,600.17,3300.0,600.5,600.69,600.17,600.17,3300.0
2020-08-05 10:40:00,600.18,600.35,599.82,600.04,3000.0,600.18,600.35,599.82,600.04,3000.0
2020-08-05 10:45:00,600.64,600.69,599.87,600.0,3046.0,600.64,600.69,599.87,600.0,3046.0
2020-08-05 10:50:00,600.0,600.01,599.44,599.79,4693.0,600.0,600.01,599.44,599.79,4693.0
2020-08-05 10:55:00,599.86,600.06,599.42,599.77,3197.0,599.86,600.06,599.42,599.77,3197.0
2020-08-05 11:00:00,599.98,600.06,599.03,599.11,4702.0,599.98,600.06,599.03,599.11,4702.0
2020-08-05 11:05:00,598.92,599.15,598.01,598.01,3400.0,598.92,599.15,598.01,598.01,3400.0
2020-08-05 11:10:00,598.21,598.52,598.11,598.34,2100.0,598.21,598.52,598.11,598.34,2100.0
2020-08-05 11:15:00,598.39,598.56,597.41,597.48,2400.0,598.39,598.56,597.41,597.48,2400.0
2020-08-05 11:20:00,597.5,598.13,597.22,598.13,3681.0,597.5,598.13,597.22,598.13,3681.0
2020-08-05 11:25:00,598.45,598.76,598.3,598.31,2919.0,598.45,598.76,598.3,598.31,2919.0
2020-08-05 11:30:00,598.49,599.1,598.42,599.06,2405.0,598.49,599.1,598.42,599.06,2405.0
2020-08-05 11:35:00,599.28,600.0,599.27,599.41,1905.0,599.28,600.0,599.27,599.41,1905.0
2020-08-05 11:40:00,599.4,599.48,598.58,598.79,3649.0,599.4,599.48,598.58,598.79,3649.0
2020-08-05 11:45:00,598.93,599.0,598.65,598.91,1602.0,598.93,599.0,598.65,598.91,1602.0
2020-08-05 11:50:00,599.08,599.56,599.05,599.33,4500.0,599.08,599.56,599.05,599.33,4500.0
2020-08-05 11:55:00,599.19,599.4,598.66,598.66,1800.0,599.19,599.4,598.66,598.66,1800.0
2020-08-05 12:00:00,598.82,599.21,598.76,599.14,2805.0,598.82,599.21,598.76,599.14,2805.0
2020-08-05 12:05:00,599.45,599.74,599.35,599.74,1287.0,599.45,599.74,599.35,599.74,1287.0
2020-08-05 12:10:00,599.95,600.92,599.75,600.86,3107.0,599.95,600.92,599.75,600.86,3107.0
2020-08-05 12:15:00,601.08,601.3,601.07,601.14,807.0,601.08,601.3,601.07,601.14,807.0
2020-08-05 12:20:00,601.2,601.75,600.94,601.47,1600.0,601.2,601.75,600.94,601.47,1600.0
2020-08-05 12:25:00,601.33,601.46,600.94,601.0,2373.0,601.33,601.46,600.94,601.0,2373.0
2020-08-05 12:30:00,601.01,601.5,600.79,601.42,2104.0,601.01,601.5,600.79,601.42,2104.0
2020-08-05 12:35:00,601.41,601.86,601.19,601.55,3100.0,601.41,601.86,601.19,601.55,3100.0
2020-08-05 12:40:00,601.32,601.45,600.74,600.74,3410.0,601.32,601.45,600.74,600.74,3410.0
2020-08-05 12:45:00,600.75,601.05,600.49,600.49,3400.0,600.75,601.05,600.49,600.49,3400.0
2020-08-05 12:50:00,600.53,600.53,599.6,599.91,3043.0,600.53,600.53,599.6,599.91,3043.0
2020-08-05 12:55:00,599.61,599.61,598.64,599.1,1338.0,599.61,599.61,598.64,599.1,1338.0
2020-08-05 13:00:00,599.43,599.53,599.1,599.46,1500.0,599.43,599.53,599.1,599.46,1500.0
2020-08-05 13:05:00,599.8,599.99,599.52,599.99,2200.0,599.8,599.99,599.52,599.99,2200.0
2020-08-05 13:10:00,600.0,600.16,599.66,599.72,3109.0,600.0,600.16,599.66,599.72,3109.0
2020-08-05 13:15:00,599.71,599.72,598.51,598.51,3874.0,599.71,599.72,598.51,598.51,3874.0
2020-08-05 13:20:00,598.41,598.79,597.96,598.09,2559.0,598.41,598.79,597.96,598.09,2559.0
2020-08-05 13:25:00,598.08,598.32,597.57,598.31,3030.0,598.08,598.32,597.57,598.31,3030.0
2020-08-05 13:30:00,598.01,598.43,597.83,598.39,1900.0,598.01,598.43,597.83,598.39,1900.0
2020-08-05 13:35:00,598.54,598.58,597.87,598.56,1317.0,598.54,598.58,597.87,598.56,1317.0
2020-08-05 13:40:00,599.06,599.49,598.96,598.96,2905.0,599.06,599.49,598.96,598.96,2905.0
2020-08-05 13:45:00,598.95,599.13,598.76,598.99,3014.0,598.95,599.13,598.76,598.99,3014.0
2020-08-05 13:50:00,599.06,599.69,598.9,599.16,2989.0,599.06,599.69,598.9,599.16,2989.0
2020-08-05 13:55:00,599.65,600.17,599.42,599.66,4805.0,599.65,600.17,599.42,599.66,4805.0
2020-08-05 14:00:00,599.59,599.71,598.78,598.79,10926.0,599.59,599.71,598.78,598.79,10926.0
2020-08-05 14:05:00,598.72,599.53,598.14,599.52,8088.0,598.72,599.53,598.14,599.52,8088.0
2020-08-05 14:10:00,599.59,599.68,599.02,599.33,5807.0,599.59,599.68,599.02,599.33,5807.0
2020-08-05 14:15:00,599.35,600.86,599.34,600.3,6997.0,599.35,600.86,599.34,600.3,6997.0
2020-08-05 14:20:00,600.27,600.84,600.07,600.75,7970.0,600.27,600.84,600.07,600.75,7970.0
2020-08-05 14:25:00,600.8,600.8,599.13,599.21,11280.0,600.8,600.8,599.13,599.21,11280.0
2020-08-05 14:30:00,599.25,599.55,599.13,599.36,1802.0,599.25,599.55,599.13,599.36,1802.0
2020-08-05 14:35:00,599.35,599.35,598.14,598.23,2836.0,599.35,599.35,598.14,598.23,2836.0
2020-08-05 14:40:00,597.97,598.21,597.66,598.1,7417.0,597.97,598.21,597.66,598.1,7417.0
2020-08-05 14:45:00,598.09,598.52,597.91,598.26,4210.0,598.09,598.52,597.91,598.26,4210.0
2020-08-05 14:50:00,598.53,598.7,598.15,598.4,2549.0,598.53,598.7,598.15,598.4,2549.0
2020-08-05 14:55:00,598.47,598.55,597.91,598.29,3641.0,598.47,598.55,597.91,598.29,3641.0
2020-08-05 15:00:00,598.2,599.8,598.16,599.79,1700.0,598.2,599.8,598.16,599.79,1700.0
2020-08-05 15:05:00,599.81,599.87,599.09,599.13,4630.0,599.81,599.87,599.09,599.13,4630.0
2020-08-05 15:10:00,599.26,599.55,599.06,599.55,3707.0,599.26,599.55,599.06,599.55,3707.0
2020-08-05 15:15:00,599.27,600.36,599.27,599.85,2801.0,599.27,600.36,599.27,599.85,2801.0
2020-08-05 15:20:00,599.71,599.9,599.41,599.9,1850.0,599.71,599.9,599.41,599.9,1850.0
2020-08-05 15:25:00,599.97,600.05,599.41,599.41,3767.0,599.97,600.05,599.41,599.41,3767.0
2020-08-05 15:30:00,599.38,599.69,599.11,599.56,4188.0,599.38,599.69,599.11,599.56,4188.0
2020-08-05 15:35:00,599.62,600.03,599.41,599.54,4841.0,599.62,600.03,599.41,599.54,4841.0
2020-08-05 15:40:00,599.57,599.57,598.58,598.71,4493.0,599.57,599.57,598.58,598.71,4493.0
2020-08-05 15:45:00,598.56,599.55,598.08,598.08,7470.0,598.56,599.55,598.08,598.08,7470.0
2020-08-05 15:50:00,598.09,598.69,597.62,597.85,14429.0,598.09,598.69,597.62,597.85,14429.0
2020-08-05 15:55:00,597.81,599.05,597.8,598.36,13449.0,597.81,599.05,597.8,598.36,13449.0
2020-08-06 09:30:00,595.35,597.87,595.35,597.24,10851.0,595.35,597.87,595.35,597.24,10851.0
2020-08-06 09:35:00,597.29,598.12,594.68,598.12,8101.0,597.29,598.12,594.68,598.12,8101.0
2020-08-06 09:40:00,597.2,600.01,597.2,599.87,3626.0,597.2,600.01,597.2,599.87,3626.0
2020-08-06 09:45:00,600.54,600.69,599.18,600.08,6695.0,600.54,600.69,599.18,600.08,6695.0
2020-08-06 09:50:00,599.83,600.08,598.37,599.67,3691.0,599.83,600.08,598.37,599.67,3691.0
2020-08-06 09:55:00,599.82,600.8,599.82,600.76,4623.0,599.82,600.8,599.82,600.76,4623.0
2020-08-06 10:00:00,600.73,601.19,600.41,600.56,3100.0,600.73,601.19,600.41,600.56,3100.0
2020-08-06 10:05:00,600.82,601.33,600.67,600.83,4102.0,600.82,601.33,600.67,600.83,4102.0
2020-08-06 10:10:00,601.17,602.05,600.99,601.99,1800.0,601.17,602.05,600.99,601.99,1800.0
2020-08-06 10:15:00,601.93,602.83,601.92,602.08,3147.0,601.93,602.83,601.92,602.08,3147.0
2020-08-06 10:20:00,602.45,603.95,602.42,603.44,4450.0,602.45,603.95,602.42,603.44,4450.0
2020-08-06 10:25:00,603.72,604.12,603.56,604.05,3164.0,603.72,604.12,603.56,604.05,3164.0
2020-08-06 10:30:00,603.64,603.97,603.11,603.11,4560.0,603.64,603.97,603.11,603.11,4560.0
2020-08-06 10:35:00,603.44,603.46,603.05,603.05,1400.0,603.44,603.46,603.05,603.05,1400.0
2020-08-06 10:40:00,602.81,602.94,602.23,602.23,2208.0,602.81,602.94,602.23,602.23,2208.0
2020-08-06 10:45:00,602.61,603.04,602.45,602.52,1578.0,602.61,603.04,602.45,602.52,1578.0
2020-08-06 10:50:00,602.31,602.7,601.77,602.64,1200.0,602.31,602.7,601.77,602.64,1200.0
2020-08-06 10:55:00,603.05,603.9,603.05,603.89,4153.0,603.05,603.9,603.05,603.89,4153.0
2020-08-06 11:00:00,603.61,604.05,603.48,603.69,2582.0,603.61,604.05,603.48,603.69,2582.0
2020-08-06 11:05:00,603.69,603.92,603.65,603.65,2127.0,603.69,603.92,603.65,603.65,2127.0
2020-08-06 11:10:00,603.53,603.53,602.79,602.79,3400.0,603.53,603.53,602.79,602.79,3400.0
2020-08-06 11:15:00,602.26,602.35,601.07,601.07,2767.0,602.26,602.35,601.07,601.07,2767.0
2020-08-06 11:20:00,601.19,601.41,600.5,600.97,6141.0,601.19,601.41,600.5,600.97,6141.0
2020-08-06 11:25:00,600.92,601.01,600.45,600.89,3787.0,600.92,601.01,600.45,600.89,3787.0
2020-08-06 11:30:00,600.66,600.85,600.37,600.55,2400.0,600.66,600.85,600.37,600.55,2400.0
2020-08-06 11:35:00,600.46,600.47,599.85,600.23,5298.0,600.46,600.47,599.85,600.23,5298.0
2020-08-06 11:40:00,599.98,600.19,599.47,599.71,3784.0,599.98,600.19,599.47,599.71,3784.0
2020-08-06 11:45:00,599.69,599.93,599.32,599.34,3599.0,599.69,599.93,599.32,599.34,3599.0
2020-08-06 11:50:00,599.06,599.41,598.33,598.33,11000.0,599.06,599.41,598.33,598.33,11000.0
2020-08-06 11:55:00,598.18,599.11,598.18,598.28,2400.0,598.18,599.11,598.18,598.28,2400.0
2020-08-06 12:00:00,599.02,599.81,599.02,599.67,3224.0,599.02,599.81,599.02,599.67,3224.0
2020-08-06 12:05:00,599.7,600.16,599.7,600.16,1300.0,599.7,600.16,599.7,600.16,1300.0
2020-08-06 12:10:00,600.05,600.51,600.05,600.46,1353.0,600.05,600.51,600.05,600.46,1353.0
2020-08-06 12:15:00,600.37,600.58,600.28,600.35,2187.0,600.37,600.58,600.28,600.35,2187.0
2020-08-06 12:20:00,600.66,600.78,600.55,600.56,3200.0,600.66,600.78,600.55,600.56,3200.0
2020-08-06 12:25:00,600.57,600.57,600.23,600.23,1700.0,600.57,600.57,600.23,600.23,1700.0
2020-08-06 12:30:00,599.8,600.02,599.26,599.33,3801.0,599.8,600.02,599.26,599.33,3801.0
2020-08-06 12:35:00,599.33,599.67,599.23,599.23,3210.0,599.33,599.67,599.23,599.23,3210.0
2020-08-06 12:40:00,599.15,599.16,598.81,599.07,2050.0,599.15,599.16,598.81,599.07,2050.0
2020-08-06 12:45:00,598.85,599.07,598.42,598.45,4942.0,598.85,599.07,598.42,598.45,4942.0
2020-08-06 12:50:00,598.68,598.69,597.78,597.87,3779.0,598.68,598.69,597.78,597.87,3779.0
2020-08-06 12:55:00,597.74,598.0,597.6,597.62,3200.0,597.74,598.0,597.6,597.62,3200.0
2020-08-06 13:00:00,597.61,598.22,597.43,597.43,5478.0,597.61,598.22,597.43,597.43,5478.0
2020-08-06 13:05:00,597.62,597.66,596.67,597.26,3090.0,597.62,597.66,596.67,597.26,3090.0
2020-08-06 13:10:00,597.54,597.63,596.51,596.68,3908.0,597.54,597.63,596.51,596.68,3908.0
2020-08-06 13:15:00,596.69,597.09,596.3,596.55,1700.0,596.69,597.09,596.3,596.55,1700.0
2020-08-06 13:20:00,596.74,597.03,596.47,596.9,2024.0,596.74,597.03,596.47,596.9,2024.0
2020-08-06 13:25:00,597.11,597.5,596.55,596.55,1700.0,597.11,597.5,596.55,596.55,1700.0
2020-08-06 13:30:00,596.93,596.94,596.31,596.31,3177.0,596.93,596.94,596.31,596.31,3177.0
2020-08-06 13:35:00,596.5,596.99,596.34,596.91,2100.0,596.5,596.99,596.34,596.91,2100.0
2020-08-06 13:40:00,596.94,596.94,596.13,596.4,1900.0,596.94,596.94,596.13,596.4,1900.0
2020-08-06 13:45:00,596.33,596.84,596.22,596.84,2500.0,596.33,596.84,596.22,596.84,2500.0
2020-08-06 13:50:00,597.23,597.59,597.23,597.27,1900.0,597.23,597.59,597.23,597.27,1900.0
2020-08-06 13:55:00,597.12,597.33,596.76,597.25,2400.0,597.12,597.33,596.76,597.25,2400.0
2020-08-06 14:00:00,596.76,597.32,596.76,597.11,3800.0,596.76,597.32,596.76,597.11,3800.0
2020-08-06 14:05:00,597.18,597.38,596.97,597.3,2800.0,597.18,597.38,596.97,597.3,2800.0
2020-08-06 14:10:00,597.4,597.59,597.28,597.29,2550.0,597.4,597.59,597.28,597.29,2550.0
2020-08-06 14:15:00,597.43,597.96,597.32,597.83,2300.0,597.43,597.96,597.32,597.83,2300.0
2020-08-06 14:20:00,597.96,598.1,597.59,597.99,3426.0,597.96,598.1,597.59,597.99,3426.0
2020-08-06 14:25:00,597.98,598.24,597.63,598.13,11789.0,597.98,598.24,597.63,598.13,11789.0
2020-08-06 14:30:00,598.35,598.73,598.18,598.34,10913.0,598.35,598.73,598.18,598.34,10913.0
2020-08-06 14:35:00,598.27,599.19,598.26,598.97,2800.0,598.27,599.19,598.26,598.97,2800.0
2020-08-06 14:40:00,598.86,599.46,598.8,599.46,2905.0,598.86,599.46,598.8,599.46,2905.0
2020-08-06 14:45:00,599.63,600.15,599.16,599.77,3900.0,599.63,600.15,599.16,599.77,3900.0
2020-08-06 14:50:00,599.89,599.92,599.1,599.11,4600.0,599.89,599.92,599.1,599.11,4600.0
2020-08-06 14:55:00,599.1,599.42,598.93,599.42,10921.0,599.1,599.42,598.93,599.42,10921.0
2020-08-06 15:00:00,599.75,600.73,599.32,600.73,4200.0,599.75,600.73,599.32,600.73,4200.0
2020-08-06 15:05:00,600.68,600.68,599.8,599.85,7397.0,600.68,600.68,599.8,599.85,7397.0
2020-08-06 15:10:00,600.07,600.43,599.8,599.81,5951.0,600.07,600.43,599.8,599.81,5951.0
2020-08-06 15:15:00,600.1,601.0,600.09,601.0,5005.0,600.1,601.0,600.09,601.0,5005.0
2020-08-06 15:20:00,601.03,601.51,601.0,601.0,3564.0,601.03,601.51,601.0,601.0,3564.0
2020-08-06 15:25:00,600.84,600.98,600.65,600.8,5252.0,600.84,600.98,600.65,600.8,5252.0
2020-08-06 15:30:00,600.8,601.0,600.13,600.34,5977.0,600.8,601.0,600.13,600.34,5977.0
2020-08-06 15:35:00,600.42,601.28,600.31,600.93,6189.0,600.42,601.28,600.31,600.93,6189.0
2020-08-06 15:40:00,600.95,601.51,600.69,601.18,5774.0,600.95,601.51,600.69,601.18,5774.0
2020-08-06 15:45:00,601.18,601.25,600.54,600.84,9010.0,601.18,601.25,600.54,600.84,9010.0
2020-08-06 15:50:00,600.5,601.38,600.46,601.09,13428.0,600.5,601.38,600.46,601.09,13428.0
2020-08-06 15:55:00,601.26,602.17,600.98,602.1,16844.0,601.26,602.17,600.98,602.1,16844.0
2020-08-07 09:30:00,603.39,605.68,602.14,604.93,19422.0,603.39,605.68,602.14,604.93,19422.0
2020-08-07 09:35:00,605.96,607.3,604.94,605.5,7516.0,605.96,607.3,604.94,605.5,7516.0
2020-08-07 09:40:00,605.64,607.81,605.64,606.23,3551.0,605.64,607.81,605.64,606.23,3551.0
2020-08-07 09:45:00,606.1,607.11,605.48,606.88,7947.0,606.1,607.11,605.48,606.88,7947.0
2020-08-07 09:50:00,606.64,607.68,606.48,606.94,2750.0,606.64,607.68,606.48,606.94,2750.0
2020-08-07 09:55:00,607.76,609.06,607.67,608.76,3540.0,607.76,609.06,607.67,608.76,3540.0
2020-08-07 10:00:00,608.76,609.13,608.0,608.11,5002.0,608.76,609.13,608.0,608.11,5002.0
2020-08-07 10:05:00,608.11,608.34,607.19,607.89,3500.0,608.11,608.34,607.19,607.89,3500.0
2020-08-07 10:10:00,608.03,609.15,608.03,608.5,13248.0,608.03,609.15,608.03,608.5,13248.0
2020-08-07 10:15:00,608.65,609.58,607.96,609.58,11935.0,608.65,609.58,607.96,609.58,11935.0
2020-08-07 10:20:00,609.57,610.24,609.5,610.0,6686.0,609.57,610.24,609.5,610.0,6686.0
2020-08-07 10:25:00,610.34,610.98,610.11,610.6,2588.0,610.34,610.98,610.11,610.6,2588.0
2020-08-07 10:30:00,610.9,611.47,610.65,611.47,2775.0,610.9,611.47,610.65,611.47,2775.0
2020-08-07 10:35:00,611.47,611.47,608.78,608.79,6736.0,611.47,611.47,608.78,608.79,6736.0
2020-08-07 10:40:00,608.82,609.69,608.82,608.82,4912.0,608.82,609.69,608.82,608.82,4912.0
2020-08-07 10:45:00,608.59,609.7,608.58,609.58,5441.0,608.59,609.7,608.58,609.58,5441.0
2020-08-07 10:50:00,609.32,610.6,609.26,610.22,6421.0,609.32,610.6,609.26,610.22,6421.0
2020-08-07 10:55:00,609.99,610.51,609.32,609.5,3300.0,609.99,610.51,609.32,609.5,3300.0
2020-08-07 11:00:00,609.74,610.24,609.54,609.98,7159.0,609.74,610.24,609.54,609.98,7159.0
2020-08-07 11:05:00,609.87,610.24,609.59,610.24,1770.0,609.87,610.24,609.59,610.24,1770.0
2020-08-07 11:10:00,610.27,610.72,609.61,609.61,4500.0,610.27,610.72,609.61,609.61,4500.0
2020-08-07 11:15:00,609.14,609.14,608.54,608.73,2500.0,609.14,609.14,608.54,608.73,2500.0
2020-08-07 11:20:00,608.95,608.99,607.4,607.4,4297.0,608.95,608.99,607.4,607.4,4297.0
2020-08-07 11:25:00,607.25,607.26,606.6,606.63,3326.0,607.25,607.26,606.6,606.63,3326.0
2020-08-07 11:30:00,606.58,607.6,606.58,607.35,2547.0,606.58,607.6,606.58,607.35,2547.0
2020-08-07 11:35:00,607.48,608.33,607.48,608.14,2865.0,607.48,608.33,607.48,608.14,2865.0
2020-08-07 11:40:00,607.89,608.04,607.5,607.83,938.0,607.89,608.04,607.5,607.83,938.0
2020-08-07 11:45:00,607.88,608.42,607.82,607.97,2400.0,607.88,608.42,607.82,607.97,2400.0
2020-08-07 11:50:00,607.96,607.96,607.43,607.61,3900.0,607.96,607.96,607.43,607.61,3900.0
2020-08-07 11:55:00,607.58,607.58,606.67,606.67,1699.0,607.58,607.58,606.67,606.67,1699.0
2020-08-07 12:00:00,606.42,606.42,605.45,605.45,3370.0,606.42,606.42,605.45,605.45,3370.0
2020-08-07 12:05:00,605.46,606.04,605.27,605.8,1950.0,605.46,606.04,605.27,605.8,1950.0
2020-08-07 12:10:00,606.29,607.24,606.09,607.24,3733.0,606.29,607.24,606.09,607.24,3733.0
2020-08-07 12:15:00,607.18,607.18,605.9,605.99,4500.0,607.18,607.18,605.9,605.99,4500.0
2020-08-07 12:20:00,606.0,606.41,605.74,606.25,3458.0,606.0,606.41,605.74,606.25,3458.0
2020-08-07 12:25:00,606.39,606.84,606.08,606.47,2501.0,606.39,606.84,606.08,606.47,2501.0
2020-08-07 12:30:00,606.33,606.33,605.49,605.99,2965.0,606.33,606.33,605.49,605.99,2965.0
2020-08-07 12:35:00,605.86,606.35,605.76,605.76,2400.0,605.86,606.35,605.76,605.76,2400.0
2020-08-07 12:40:00,605.75,605.83,604.66,605.57,3704.0,605.75,605.83,604.66,605.57,3704.0
2020-08-07 12:45:00,605.51,606.05,605.13,605.13,3218.0,605.51,606.05,605.13,605.13,3218.0
2020-08-07 12:50:00,604.99,605.65,604.51,605.64,3300.0,604.99,605.65,604.51,605.64,3300.0
2020-08-07 12:55:00,605.44,605.67,605.21,605.21,3854.0,605.44,605.67,605.21,605.21,3854.0
2020-08-07 13:00:00,605.07,605.08,602.96,603.19,3903.0,605.07,605.08,602.96,603.19,3903.0
2020-08-07 13:05:00,603.3,603.53,602.41,603.4,4547.0,603.3,603.53,602.41,603.4,4547.0
2020-08-07 13:10:00,603.15,604.0,602.92,603.47,4200.0,603.15,604.0,602.92,603.47,4200.0
2020-08-07 13:15:00,603.35,603.73,602.82,602.82,4500.0,603.35,603.73,602.82,602.82,4500.0
2020-08-07 13:20:00,602.8,602.81,601.72,602.29,2800.0,602.8,602.81,601.72,602.29,2800.0
2020-08-07 13:25:00,602.36,603.0,602.36,602.91,1900.0,602.36,603.0,602.36,602.91,1900.0
2020-08-07 13:30:00,602.86,602.86,602.19,602.36,2080.0,602.86,602.86,602.19,602.36,2080.0
2020-08-07 13:35:00,602.4,602.98,602.4,602.6,1305.0,602.4,602.98,602.4,602.6,1305.0
2020-08-07 13:40:00,602.55,602.7,601.98,601.98,3416.0,602.55,602.7,601.98,601.98,3416.0
2020-08-07 13:45:00,601.88,601.98,599.82,600.13,4626.0,601.88,601.98,599.82,600.13,4626.0
2020-08-07 13:50:00,599.93,600.25,598.74,598.74,7300.0,599.93,600.25,598.74,598.74,7300.0
2020-08-07 13:55:00,598.62,599.09,598.37,598.54,11600.0,598.62,599.09,598.37,598.54,11600.0
2020-08-07 14:00:00,598.43,600.13,598.25,600.09,6243.0,598.43,600.13,598.25,600.09,6243.0
2020-08-07 14:05:00,600.1,600.96,599.94,600.39,5072.0,600.1,600.96,599.94,600.39,5072.0
2020-08-07 14:10:00,600.41,601.27,600.41,600.47,3165.0,600.41,601.27,600.41,600.47,3165.0
2020-08-07 14:15:00,600.43,600.5,600.0,600.12,3620.0,600.43,600.5,600.0,600.12,3620.0
2020-08-07 14:20:00,600.25,600.71,599.91,600.04,6975.0,600.25,600.71,599.91,600.04,6975.0
2020-08-07 14:25:00,600.0,601.26,599.89,600.89,5806.0,600.0,601.26,599.89,600.89,5806.0
2020-08-07 14:30:00,600.76,601.29,600.45,601.12,2877.0,600.76,601.29,600.45,601.12,2877.0
2020-08-07 14:35:00,601.21,601.8,601.16,601.59,2702.0,601.21,601.8,601.16,601.59,2702.0
2020-08-07 14:40:00,601.7,602.05,601.32,601.88,3449.0,601.7,602.05,601.32,601.88,3449.0
2020-08-07 14:45:00,602.11,602.59,601.78,601.95,3065.0,602.11,602.59,601.78,601.95,3065.0
2020-08-07 14:50:00,601.86,602.65,601.86,602.31,2700.0,601.86,602.65,601.86,602.31,2700.0
2020-08-07 14:55:00,602.13,602.55,601.6,601.63,4271.0,602.13,602.55,601.6,601.63,4271.0
2020-08-07 15:00:00,601.25,602.01,601.08,601.84,4273.0,601.25,602.01,601.08,601.84,4273.0
2020-08-07 15:05:00,602.01,602.01,601.29,601.88,4945.0,602.01,602.01,601.29,601.88,4945.0
2020-08-07 15:10:00,601.98,602.14,600.84,600.84,4930.0,601.98,602.14,600.84,600.84,4930.0
2020-08-07 15:15:00,601.24,601.71,600.99,601.15,11915.0,601.24,601.71,600.99,601.15,11915.0
2020-08-07 15:20:00,600.99,601.18,600.59,600.73,5787.0,600.99,601.18,600.59,600.73,5787.0
2020-08-07 15:25:00,600.75,601.12,599.86,599.86,4273.0,600.75,601.12,599.86,599.86,4273.0
2020-08-07 15:30:00,600.22,600.92,599.6,600.72,4705.0,600.22,600.92,599.6,600.72,4705.0
2020-08-07 15:35:00,600.67,601.88,600.59,601.77,3896.0,600.67,601.88,600.59,601.77,3896.0
2020-08-07 15:40:00,601.66,602.34,601.41,602.31,8420.0,601.66,602.34,601.41,602.31,8420.0
2020-08-07 15:45:00,602.52,603.34,602.26,602.26,9469.0,602.52,603.34,602.26,602.26,9469.0
2020-08-07 15:50:00,602.53,602.53,601.21,601.45,13201.0,602.53,602.53,601.21,601.45,13201.0
2020-08-07 15:55:00,601.45,601.88,601.05,601.87,15203.0,601.45,601.88,601.05,601.87,15203.0
2020-08-10 09:30:00,598.65,602.66,598.65,600.15,10417.0,598.65,602.66,598.65,600.15,10417.0
2020-08-10 09:35:00,600.13,604.35,600.06,604.02,5207.0,600.13,604.35,600.06,604.02,5207.0
2020-08-10 09:40:00,603.48,605.0,602.2,602.37,5200.0,603.48,605.0,602.2,602.37,5200.0
2020-08-10 09:45:00,602.67,603.05,601.94,602.75,3185.0,602.67,603.05,601.94,602.75,3185.0
2020-08-10 09:50:00,602.21,602.62,601.69,601.9,1217.0,602.21,602.62,601.69,601.9,1217.0
2020-08-10 09:55:00,602.58,603.53,602.58,602.95,4500.0,602.58,603.53,602.58,602.95,4500.0
2020-08-10 10:00:00,602.98,603.42,601.51,601.51,3537.0,602.98,603.42,601.51,601.51,3537.0
2020-08-10 10:05:00,602.0,602.83,602.0,602.8,1725.0,602.0,602.83,602.0,602.8,1725.0
2020-08-10 10:10:00,602.8,603.64,602.8,603.15,2100.0,602.8,603.64,602.8,603.15,2100.0
2020-08-10 10:15:00,603.3,603.3,602.23,602.99,3949.0,603.3,603.3,602.23,602.99,3949.0
2020-08-10 10:20:00,603.0,603.0,601.96,602.23,4044.0,603.0,603.0,601.96,602.23,4044.0
2020-08-10 10:25:00,602.46,602.81,602.29,602.73,3206.0,602.46,602.81,602.29,602.73,3206.0
2020-08-10 10:30:00,602.74,602.87,602.28,602.36,3007.0,602.74,602.87,602.28,602.36,3007.0
2020-08-10 10:35:00,602.4,602.41,600.09,600.09,1900.0,602.4,602.41,600.09,600.09,1900.0
2020-08-10 10:40:00,600.34,600.66,599.72,599.9,3300.0,600.34,600.66,599.72,599.9,3300.0
2020-08-10 10:45:00,600.52,600.57,598.65,598.65,13149.0,600.52,600.57,598.65,598.65,13149.0
2020-08-10 10:50:00,598.63,599.27,598.16,598.92,4800.0,598.63,599.27,598.16,598.92,4800.0
2020-08-10 10:55:00,598.9,599.9,598.9,599.09,3400.0,598.9,599.9,598.9,599.09,3400.0
2020-08-10 11:00:00,598.78,599.09,598.1,598.16,3400.0,598.78,599.09,598.1,598.16,3400.0
2020-08-10 11:05:00,598.35,599.93,598.34,599.93,2000.0,598.35,599.93,598.34,599.93,2000.0
2020-08-10 11:10:00,599.9,600.04,599.65,599.92,5300.0,599.9,600.04,599.65,599.92,5300.0
2020-08-10 11:15:00,599.97,600.09,599.34,599.69,3715.0,599.97,600.09,599.34,599.69,3715.0
2020-08-10 11:20:00,599.48,600.18,599.48,600.16,2917.0,599.48,600.18,599.48,600.16,2917.0
2020-08-10 11:25:00,599.97,600.36,599.94,600.03,2971.0,599.97,600.36,599.94,600.03,2971.0
2020-08-10 11:30:00,599.53,599.88,599.24,599.69,3421.0,599.53,599.88,599.24,599.69,3421.0
2020-08-10 11:35:00,599.69,600.0,599.62,599.68,4298.0,599.69,600.0,599.62,599.68,4298.0
2020-08-10 11:40:00,599.49,600.26,599.49,600.26,2423.0,599.49,600.26,599.49,600.26,2423.0
2020-08-10 11:45:00,599.86,600.55,599.69,600.54,1503.0,599.86,600.55,599.69,600.54,1503.0
2020-08-10 11:50:00,600.83,602.32,600.77,601.68,2506.0,600.83,602.32,600.77,601.68,2506.0
2020-08-10 11:55:00,601.5,602.2,601.5,602.13,1800.0,601.5,602.2,601.5,602.13,1800.0
2020-08-10 12:00:00,602.18,602.2,601.32,601.47,3153.0,602.18,602.2,601.32,601.47,3153.0
2020-08-10 12:05:00,601.71,601.9,600.96,600.96,1600.0,601.71,601.9,600.96,600.96,1600.0
2020-08-10 12:10:00,600.59,600.85,600.28,600.28,1003.0,600.59,600.85,600.28,600.28,1003.0
2020-08-10 12:15:00,600.36,600.87,599.65,599.82,2315.0,600.36,600.87,599.65,599.82,2315.0
2020-08-10 12:20:00,599.75,599.91,599.22,599.61,8301.0,599.75,599.91,599.22,599.61,8301.0
2020-08-10 12:25:00,599.69,599.99,599.23,599.24,5196.0,599.69,599.99,599.23,599.24,5196.0
2020-08-10 12:30:00,599.29,599.87,599.09,599.65,2205.0,599.29,599.87,599.09,599.65,2205.0
2020-08-10 12:35:00,600.0,600.34,600.0,600.18,2142.0,600.0,600.34,600.0,600.18,2142.0
2020-08-10 12:40:00,600.18,601.64,600.18,601.64,3000.0,600.18,601.64,600.18,601.64,3000.0
2020-08-10 12:45:00,601.83,602.2,601.81,602.11,7800.0,601.83,602.2,601.81,602.11,7800.0
2020-08-10 12:50:00,602.11,602.19,601.87,602.02,1710.0,602.11,602.19,601.87,602.02,1710.0
2020-08-10 12:55:00,602.2,602.2,601.72,601.99,3400.0,602.2,602.2,601.72,601.99,3400.0
2020-08-10 13:00:00,602.08,602.6,601.63,602.6,4315.0,602.08,602.6,601.63,602.6,4315.0
2020-08-10 13:05:00,602.19,603.21,602.18,603.21,1000.0,602.19,603.21,602.18,603.21,1000.0
2020-08-10 13:10:00,603.54,603.86,603.37,603.37,2300.0,603.54,603.86,603.37,603.37,2300.0
2020-08-10 13:15:00,603.49,603.69,603.0,603.17,2329.0,603.49,603.69,603.0,603.17,2329.0
2020-08-10 13:20:00,603.65,603.73,603.55,603.56,1200.0,603.65,603.73,603.55,603.56,1200.0
2020-08-10 13:25:00,603.48,604.11,603.48,603.72,3786.0,603.48,604.11,603.48,603.72,3786.0
2020-08-10 13:30:00,603.83,603.85,603.53,603.53,1330.0,603.83,603.85,603.53,603.53,1330.0
2020-08-10 13:35:00,603.5,603.59,603.26,603.34,3563.0,603.5,603.59,603.26,603.34,3563.0
2020-08-10 13:40:00,603.49,603.54,603.36,603.51,1618.0,603.49,603.54,603.36,603.51,1618.0
2020-08-10 13:45:00,603.58,603.79,603.2,603.34,2296.0,603.58,603.79,603.2,603.34,2296.0
2020-08-10 13:50:00,603.37,603.59,603.32,603.59,2604.0,603.37,603.59,603.32,603.59,2604.0
2020-08-10 13:55:00,603.69,603.8,603.32,603.59,2687.0,603.69,603.8,603.32,603.59,2687.0
2020-08-10 14:00:00,603.69,604.52,603.5,604.52,4834.0,603.69,604.52,603.5,604.52,4834.0
2020-08-10 14:05:00,604.52,604.77,604.26,604.61,4744.0,604.52,604.77,604.26,604.61,4744.0
2020-08-10 14:10:00,604.5,604.56,604.12,604.31,2100.0,604.5,604.56,604.12,604.31,2100.0
2020-08-10 14:15:00,603.99,604.1,603.85,603.85,1465.0,603.99,604.1,603.85,603.85,1465.0
2020-08-10 14:20:00,604.08,604.13,603.67,604.04,2833.0,604.08,604.13,603.67,604.04,2833.0
2020-08-10 14:25:00,604.0,604.53,604.0,604.53,3399.0,604.0,604.53,604.0,604.53,3399.0
2020-08-10 14:30:00,604.61,604.83,604.57,604.69,4608.0,604.61,604.83,604.57,604.69,4608.0
2020-08-10 14:35:00,604.61,604.61,603.6,603.62,3399.0,604.61,604.61,603.6,603.62,3399.0
2020-08-10 14:40:00,603.7,603.99,603.19,603.25,4351.0,603.7,603.99,603.19,603.25,4351.0
2020-08-10 14:45:00,602.78,603.07,601.95,603.07,7200.0,602.78,603.07,601.95,603.07,7200.0
2020-08-10 14:50:00,603.15,604.46,603.05,604.46,9450.0,603.15,604.46,603.05,604.46,9450.0
2020-08-10 14:55:00,604.38,604.69,604.3,604.52,6500.0,604.38,604.69,604.3,604.52,6500.0
2020-08-10 15:00:00,604.69,605.73,604.37,605.72,6362.0,604.69,605.73,604.37,605.72,6362.0
2020-08-10 15:05:00,605.65,606.0,604.97,605.05,7602.0,605.65,606.0,604.97,605.05,7602.0
2020-08-10 15:10:00,604.94,605.17,604.71,604.71,4311.0,604.94,605.17,604.71,604.71,4311.0
2020-08-10 15:15:00,604.7,604.97,604.17,604.4,6756.0,604.7,604.97,604.17,604.4,6756.0
2020-08-10 15:20:00,604.44,604.66,603.86,603.86,3800.0,604.44,604.66,603.86,603.86,3800.0
2020-08-10 15:25:00,604.08,604.08,603.35,603.49,3100.0,604.08,604.08,603.35,603.49,3100.0
2020-08-10 15:30:00,603.38,603.77,603.22,603.74,6184.0,603.38,603.77,603.22,603.74,6184.0
2020-08-10 15:35:00,603.64,603.77,603.16,603.25,5251.0,603.64,603.77,603.16,603.25,5251.0
2020-08-10 15:40:00,603.37,603.5,602.53,602.84,6573.0,603.37,603.5,602.53,602.84,6573.0
2020-08-10 15:45:00,602.91,602.94,601.8,601.89,9124.0,602.91,602.94,601.8,601.89,9124.0
2020-08-10 15:50:00,601.64,601.78,600.49,600.79,23785.0,601.64,601.78,600.49,600.79,23785.0
2020-08-10 15:55:00,600.85,602.49,600.77,601.99,19306.0,600.85,602.49,600.77,601.99,19306.0
2020-08-11 09:30:00,604.42,604.42,601.26,601.58,11194.0,604.42,604.42,601.26,601.58,11194.0
2020-08-11 09:35:00,601.3,601.4,599.49,601.15,8060.0,601.3,601.4,599.49,601.15,8060.0
2020-08-11 09:40:00,600.89,601.5,598.92,599.77,9614.0,600.89,601.5,598.92,599.77,9614.0
2020-08-11 09:45:00,598.98,599.17,596.98,597.76,13200.0,598.98,599.17,596.98,597.76,13200.0
2020-08-11 09:50:00,597.64,598.44,597.22,598.34,7433.0,597.64,598.44,597.22,598.34,7433.0
2020-08-11 09:55:00,598.36,598.36,595.98,596.76,7100.0,598.36,598.36,595.98,596.76,7100.0
2020-08-11 10:00:00,597.13,597.77,596.51,596.51,6092.0,597.13,597.77,596.51,596.51,6092.0
2020-08-11 10:05:00,596.76,597.53,595.93,595.93,6019.0,596.76,597.53,595.93,595.93,6019.0
2020-08-11 10:10:00,596.14,596.51,593.18,593.39,6861.0,596.14,596.51,593.18,593.39,6861.0
2020-08-11 10:15:00,593.39,595.0,593.18,595.0,5795.0,593.39,595.0,593.18,595.0,5795.0
2020-08-11 10:20:00,595.0,596.03,594.41,595.65,4766.0,595.0,596.03,594.41,595.65,4766.0
2020-08-11 10:25:00,595.5,595.87,595.19,595.87,3116.0,595.5,595.87,595.19,595.87,3116.0
2020-08-11 10:30:00,595.54,595.54,594.45,594.45,2788.0,595.54,595.54,594.45,594.45,2788.0
2020-08-11 10:35:00,594.86,597.42,594.77,597.34,2905.0,594.86,597.42,594.77,597.34,2905.0
2020-08-11 10:40:00,597.27,597.31,596.33,597.26,4608.0,597.27,597.31,596.33,597.26,4608.0
2020-08-11 10:45:00,597.21,597.21,595.92,595.92,2969.0,597.21,597.21,595.92,595.92,2969.0
2020-08-11 10:50:00,596.1,596.39,595.17,596.39,2415.0,596.1,596.39,595.17,596.39,2415.0
2020-08-11 10:55:00,596.6,597.05,596.11,596.12,9900.0,596.6,597.05,596.11,596.12,9900.0
2020-08-11 11:00:00,596.32,597.32,596.0,597.01,3300.0,596.32,597.32,596.0,597.01,3300.0
2020-08-11 11:05:00,597.27,597.39,596.61,597.39,3300.0,597.27,597.39,596.61,597.39,3300.0
2020-08-11 11:10:00,597.4,597.4,596.89,596.96,2100.0,597.4,597.4,596.89,596.96,2100.0
2020-08-11 11:15:00,596.92,597.09,596.59,596.79,5297.0,596.92,597.09,596.59,596.79,5297.0
2020-08-11 11:20:00,597.38,597.89,597.02,597.89,3788.0,597.38,597.89,597.02,597.89,3788.0
2020-08-11 11:25:00,597.9,599.21,597.9,599.13,2400.0,597.9,599.21,597.9,599.13,2400.0
2020-08-11 11:30:00,599.09,599.09,598.26,598.26,2300.0,599.09,599.09,598.26,598.26,2300.0
2020-08-11 11:35:00,598.68,599.07,598.68,599.05,1800.0,598.68,599.07,598.68,599.05,1800.0
2020-08-11 11:40:00,599.1,599.32,598.92,599.31,4158.0,599.1,599.32,598.92,599.31,4158.0
2020-08-11 11:45:00,599.23,600.17,598.9,600.03,2850.0,599.23,600.17,598.9,600.03,2850.0
2020-08-11 11:50:00,600.17,600.17,599.63,599.68,3000.0,600.17,600.17,599.63,599.68,3000.0
2020-08-11 11:55:00,599.44,599.57,599.21,599.57,2800.0,599.44,599.57,599.21,599.57,2800.0
2020-08-11 12:00:00,599.59,600.18,599.58,600.14,4700.0,599.59,600.18,599.58,600.14,4700.0
2020-08-11 12:05:00,600.01,600.49,599.86,600.38,4739.0,600.01,600.49,599.86,600.38,4739.0
2020-08-11 12:10:00,600.31,601.2,600.25,601.08,4501.0,600.31,601.2,600.25,601.08,4501.0
2020-08-11 12:15:00,601.41,601.9,601.37,601.55,3167.0,601.41,601.9,601.37,601.55,3167.0
2020-08-11 12:20:00,601.55,601.92,601.28,601.66,3846.0,601.55,601.92,601.28,601.66,3846.0
2020-08-11 12:25:00,601.55,601.55,600.91,600.97,3077.0,601.55,601.55,600.91,600.97,3077.0
2020-08-11 12:30:00,600.71,600.71,599.81,599.81,2900.0,600.71,600.71,599.81,599.81,2900.0
2020-08-11 12:35:00,599.99,600.76,599.79,600.72,1900.0,599.99,600.76,599.79,600.72,1900.0
2020-08-11 12:40:00,600.76,602.03,600.65,601.85,2509.0,600.76,602.03,600.65,601.85,2509.0
2020-08-11 12:45:00,601.75,601.76,600.84,600.85,3000.0,601.75,601.76,600.84,600.85,3000.0
2020-08-11 12:50:00,600.81,601.69,600.71,601.2,3052.0,600.81,601.69,600.71,601.2,3052.0
2020-08-11 12:55:00,601.3,601.64,601.11,601.64,2167.0,601.3,601.64,601.11,601.64,2167.0
2020-08-11 13:00:00,601.66,601.66,600.97,600.99,2493.0,601.66,601.66,600.97,600.99,2493.0
2020-08-11 13:05:00,600.98,601.1,600.84,601.1,1400.0,600.98,601.1,600.84,601.1,1400.0
2020-08-11 13:10:00,600.98,601.09,600.67,600.67,1550.0,600.98,601.09,600.67,600.67,1550.0
2020-08-11 13:15:00,600.37,600.56,599.99,600.3,2342.0,600.37,600.56,599.99,600.3,2342.0
2020-08-11 13:20:00,600.24,600.93,600.24,600.93,2005.0,600.24,600.93,600.24,600.93,2005.0
2020-08-11 13:25:00,601.31,601.38,600.85,601.01,3211.0,601.31,601.38,600.85,601.01,3211.0
2020-08-11 13:30:00,600.74,600.81,600.12,600.22,1890.0,600.74,600.81,600.12,600.22,1890.0
2020-08-11 13:35:00,600.16,600.16,598.94,598.94,3903.0,600.16,600.16,598.94,598.94,3903.0
2020-08-11 13:40:00,598.76,598.82,597.87,598.32,2628.0,598.76,598.82,597.87,598.32,2628.0
2020-08-11 13:45:00,598.4,598.6,597.82,598.1,2606.0,598.4,598.6,597.82,598.1,2606.0
2020-08-11 13:50:00,597.96,598.09,597.84,597.87,1635.0,597.96,598.09,597.84,597.87,1635.0
2020-08-11 13:55:00,597.77,598.45,597.77,598.18,2478.0,597.77,598.45,597.77,598.18,2478.0
2020-08-11 14:00:00,597.97,598.5,597.82,597.82,1407.0,597.97,598.5,597.82,597.82,1407.0
2020-08-11 14:05:00,597.97,598.43,597.96,598.14,3300.0,597.97,598.43,597.96,598.14,3300.0
2020-08-11 14:10:00,597.98,597.98,596.55,596.55,3928.0,597.98,597.98,596.55,596.55,3928.0
2020-08-11 14:15:00,596.77,596.91,596.26,596.44,5119.0,596.77,596.91,596.26,596.44,5119.0
2020-08-11 14:20:00,596.35,596.66,596.07,596.07,2150.0,596.35,596.66,596.07,596.07,2150.0
2020-08-11 14:25:00,596.01,596.15,594.46,594.67,3324.0,596.01,596.15,594.46,594.67,3324.0
2020-08-11 14:30:00,594.6,595.32,593.62,594.52,3535.0,594.6,595.32,593.62,594.52,3535.0
2020-08-11 14:35:00,594.64,595.35,594.36,594.55,4120.0,594.64,595.35,594.36,594.55,4120.0
2020-08-11 14:40:00,594.71,595.1,594.46,594.82,5338.0,594.71,595.1,594.46,594.82,5338.0
2020-08-11 14:45:00,594.91,595.16,594.7,594.91,5055.0,594.91,595.16,594.7,594.91,5055.0
2020-08-11 14:50:00,595.08,595.09,593.97,594.25,5714.0,595.08,595.09,593.97,594.25,5714.0
2020-08-11 14:55:00,594.19,594.45,593.88,594.1,4380.0,594.19,594.45,593.88,594.1,4380.0
2020-08-11 15:00:00,594.26,594.44,593.0,593.0,6663.0,594.26,594.44,593.0,593.0,6663.0
2020-08-11 15:05:00,593.0,593.21,592.06,592.57,11434.0,593.0,593.21,592.06,592.57,11434.0
2020-08-11 15:10:00,592.35,594.06,592.35,592.98,9222.0,592.35,594.06,592.35,592.98,9222.0
2020-08-11 15:15:00,592.76,593.1,590.09,590.74,13787.0,592.76,593.1,590.09,590.74,13787.0
2020-08-11 15:20:00,590.72,591.0,590.16,590.67,4950.0,590.72,591.0,590.16,590.67,4950.0
2020-08-11 15:25:00,590.72,592.2,590.72,591.76,5936.0,590.72,592.2,590.72,591.76,5936.0
2020-08-11 15:30:00,591.4,592.04,590.14,590.4,12599.0,591.4,592.04,590.14,590.4,12599.0
2020-08-11 15:35:00,590.62,592.21,590.46,591.24,12529.0,590.62,592.21,590.46,591.24,12529.0
2020-08-11 15:40:00,591.58,591.7,589.18,591.07,17790.0,591.58,591.7,589.18,591.07,17790.0
2020-08-11 15:45:00,590.88,591.9,589.8,591.51,16544.0,590.88,591.9,589.8,591.51,16544.0
2020-08-11 15:50:00,591.36,591.37,588.97,590.13,25559.0,591.36,591.37,588.97,590.13,25559.0
2020-08-11 15:55:00,589.8,590.87,589.25,590.48,34002.0,589.8,590.87,589.25,590.48,34002.0
2020-08-12 09:30:00,590.47,595.8,590.47,595.8,9984.0,590.47,595.8,590.47,595.8,9984.0
2020-08-12 09:35:00,595.8,597.52,595.03,597.0,12144.0,595.8,597.52,595.03,597.0,12144.0
2020-08-12 09:40:00,596.94,600.39,596.0,599.95,7223.0,596.94,600.39,596.0,599.95,7223.0
2020-08-12 09:45:00,599.95,600.88,599.66,600.88,9853.0,599.95,600.88,599.66,600.88,9853.0
2020-08-12 09:50:00,600.47,603.69,600.47,602.34,6026.0,600.47,603.69,600.47,602.34,6026.0
2020-08-12 09:55:00,602.72,606.07,602.57,605.81,10130.0,602.72,606.07,602.57,605.81,10130.0
2020-08-12 10:00:00,605.27,605.75,603.22,604.24,10487.0,605.27,605.75,603.22,604.24,10487.0
2020-08-12 10:05:00,604.59,605.38,604.38,604.77,4266.0,604.59,605.38,604.38,604.77,4266.0
2020-08-12 10:10:00,604.99,605.22,604.21,604.45,4230.0,604.99,605.22,604.21,604.45,4230.0
2020-08-12 10:15:00,604.7,605.11,603.99,604.39,4522.0,604.7,605.11,603.99,604.39,4522.0
2020-08-12 10:20:00,604.39,605.41,604.23,605.41,7142.0,604.39,605.41,604.23,605.41,7142.0
2020-08-12 10:25:00,605.29,606.06,605.08,605.61,6524.0,605.29,606.06,605.08,605.61,6524.0
2020-08-12 10:30:00,605.15,605.94,604.52,605.62,7928.0,605.15,605.94,604.52,605.62,7928.0
2020-08-12 10:35:00,605.73,605.99,605.19,605.19,2882.0,605.73,605.99,605.19,605.19,2882.0
2020-08-12 10:40:00,604.94,606.44,604.94,606.44,5799.0,604.94,606.44,604.94,606.44,5799.0
2020-08-12 10:45:00,606.49,606.65,606.2,606.37,7597.0,606.49,606.65,606.2,606.37,7597.0
2020-08-12 10:50:00,606.21,607.0,606.1,606.28,4429.0,606.21,607.0,606.1,606.28,4429.0
2020-08-12 10:55:00,606.15,606.15,604.53,604.77,4965.0,606.15,606.15,604.53,604.77,4965.0
2020-08-12 11:00:00,604.59,604.69,604.15,604.61,3599.0,604.59,604.69,604.15,604.61,3599.0
2020-08-12 11:05:00,604.83,604.95,604.3,604.35,3023.0,604.83,604.95,604.3,604.35,3023.0
2020-08-12 11:10:00,604.57,604.58,603.14,603.57,2215.0,604.57,604.58,603.14,603.57,2215.0
2020-08-12 11:15:00,603.7,604.64,603.3,604.63,16806.0,603.7,604.64,603.3,604.63,16806.0
2020-08-12 11:20:00,604.53,604.6,603.99,603.99,3236.0,604.53,604.6,603.99,603.99,3236.0
2020-08-12 11:25:00,603.91,605.27,603.89,605.05,2302.0,603.91,605.27,603.89,605.05,2302.0
2020-08-12 11:30:00,605.24,605.61,604.71,604.73,3128.0,605.24,605.61,604.71,604.73,3128.0
2020-08-12 11:35:00,604.73,605.2,604.44,604.89,2014.0,604.73,605.2,604.44,604.89,2014.0
2020-08-12 11:40:00,604.9,605.36,604.78,605.05,6546.0,604.9,605.36,604.78,605.05,6546.0
2020-08-12 11:45:00,605.28,605.57,605.07,605.18,11930.0,605.28,605.57,605.07,605.18,11930.0
2020-08-12 11:50:00,604.83,605.49,604.83,605.26,3838.0,604.83,605.49,604.83,605.26,3838.0
2020-08-12 11:55:00,605.26,605.42,604.8,605.32,2700.0,605.26,605.42,604.8,605.32,2700.0
2020-08-12 12:00:00,605.32,605.83,605.19,605.63,3600.0,605.32,605.83,605.19,605.63,3600.0
2020-08-12 12:05:00,605.87,606.29,605.87,606.24,4218.0,605.87,606.29,605.87,606.24,4218.0
2020-08-12 12:10:00,606.3,606.31,605.93,606.12,2806.0,606.3,606.31,605.93,606.12,2806.0
2020-08-12 12:15:00,606.41,606.67,606.01,606.01,3375.0,606.41,606.67,606.01,606.01,3375.0
2020-08-12 12:20:00,605.92,606.49,605.81,606.35,2900.0,605.92,606.49,605.81,606.35,2900.0
2020-08-12 12:25:00,606.33,606.48,605.37,605.37,3600.0,606.33,606.48,605.37,605.37,3600.0
2020-08-12 12:30:00,605.48,605.71,605.48,605.63,2306.0,605.48,605.71,605.48,605.63,2306.0
2020-08-12 12:35:00,605.72,605.72,605.25,605.54,2000.0,605.72,605.72,605.25,605.54,2000.0
2020-08-12 12:40:00,605.79,606.0,605.5,605.5,4704.0,605.79,606.0,605.5,605.5,4704.0
2020-08-12 12:45:00,605.32,605.36,604.13,604.27,1700.0,605.32,605.36,604.13,604.27,1700.0
2020-08-12 12:50:00,604.15,604.18,603.69,603.69,1600.0,604.15,604.18,603.69,603.69,1600.0
2020-08-12 12:55:00,603.71,603.85,602.8,603.11,2443.0,603.71,603.85,602.8,603.11,2443.0
2020-08-12 13:00:00,602.8,604.14,602.79,603.7,2830.0,602.8,604.14,602.79,603.7,2830.0
2020-08-12 13:05:00,603.64,604.03,603.1,603.11,4151.0,603.64,604.03,603.1,603.11,4151.0
2020-08-12 13:10:00,602.93,603.34,602.93,603.17,3504.0,602.93,603.34,602.93,603.17,3504.0
2020-08-12 13:15:00,603.18,603.28,602.38,602.38,2408.0,603.18,603.28,602.38,602.38,2408.0
2020-08-12 13:20:00,602.59,603.26,602.58,603.24,2200.0,602.59,603.26,602.58,603.24,2200.0
2020-08-12 13:25:00,603.24,603.29,602.12,602.21,4800.0,603.24,603.29,602.12,602.21,4800.0
2020-08-12 13:30:00,602.42,602.49,601.86,602.08,5039.0,602.42,602.49,601.86,602.08,5039.0
2020-08-12 13:35:00,602.15,602.57,601.87,602.01,10479.0,602.15,602.57,601.87,602.01,10479.0
2020-08-12 13:40:00,602.04,602.21,601.89,602.21,2300.0,602.04,602.21,601.89,602.21,2300.0
2020-08-12 13:45:00,602.48,602.48,601.49,601.51,6265.0,602.48,602.48,601.49,601.51,6265.0
2020-08-12 13:50:00,601.71,602.28,601.33,601.33,13208.0,601.71,602.28,601.33,601.33,13208.0
2020-08-12 13:55:00,601.39,602.38,601.27,602.18,5336.0,601.39,602.38,601.27,602.18,5336.0
2020-08-12 14:00:00,602.33,602.73,601.79,601.98,9836.0,602.33,602.73,601.79,601.98,9836.0
2020-08-12 14:05:00,601.91,601.91,601.46,601.46,3205.0,601.91,601.91,601.46,601.46,3205.0
2020-08-12 14:10:00,601.71,602.13,601.6,602.0,3112.0,601.71,602.13,601.6,602.0,3112.0
2020-08-12 14:15:00,601.85,601.99,601.17,601.32,6280.0,601.85,601.99,601.17,601.32,6280.0
2020-08-12 14:20:00,601.12,601.2,600.52,600.95,6046.0,601.12,601.2,600.52,600.95,6046.0
2020-08-12 14:25:00,600.88,601.08,600.8,601.01,2657.0,600.88,601.08,600.8,601.01,2657.0
2020-08-12 14:30:00,601.07,601.23,600.22,600.3,3197.0,601.07,601.23,600.22,600.3,3197.0
2020-08-12 14:35:00,600.4,600.85,600.4,600.43,4119.0,600.4,600.85,600.4,600.43,4119.0
2020-08-12 14:40:00,600.35,601.17,600.24,601.06,3300.0,600.35,601.17,600.24,601.06,3300.0
2020-08-12 14:45:00,600.93,600.95,600.05,600.05,5800.0,600.93,600.95,600.05,600.05,5800.0
2020-08-12 14:50:00,600.13,600.45,599.86,600.27,7819.0,600.13,600.45,599.86,600.27,7819.0
2020-08-12 14:55:00,600.32,600.86,600.13,600.73,4449.0,600.32,600.86,600.13,600.73,4449.0
2020-08-12 15:00:00,600.6,601.05,599.27,599.46,6914.0,600.6,601.05,599.27,599.46,6914.0
2020-08-12 15:05:00,599.19,599.23,598.64,598.98,6465.0,599.19,599.23,598.64,598.98,6465.0
2020-08-12 15:10:00,599.17,600.7,599.16,600.21,5800.0,599.17,600.7,599.16,600.21,5800.0
2020-08-12 15:15:00,600.07,600.42,599.61,600.18,3651.0,600.07,600.42,599.61,600.18,3651.0
2020-08-12 15:20:00,600.27,600.27,598.96,599.04,9236.0,600.27,600.27,598.96,599.04,9236.0
2020-08-12 15:25:00,599.03,599.03,597.69,598.07,7392.0,599.03,599.03,597.69,598.07,7392.0
2020-08-12 15:30:00,598.2,598.43,597.06,597.06,10757.0,598.2,598.43,597.06,597.06,10757.0
2020-08-12 15:35:00,597.23,597.23,596.09,596.59,15187.0,597.23,597.23,596.09,596.59,15187.0
2020-08-12 15:40:00,596.57,597.76,596.38,597.65,10565.0,596.57,597.76,596.38,597.65,10565.0
2020-08-12 15:45:00,597.76,597.84,596.4,596.68,15325.0,597.76,597.84,596.4,596.68,15325.0
2020-08-12 15:50:00,597.38,598.61,596.83,598.03,23934.0,597.38,598.61,596.83,598.03,23934.0
2020-08-12 15:55:00,598.25,598.86,597.21,598.44,57235.0,598.25,598.86,597.21,598.44,57235.0
2020-08-13 09:30:00,595.43,600.21,595.43,599.84,12593.0,595.43,600.21,595.43,599.84,12593.0
2020-08-13 09:35:00,599.99,601.25,599.21,600.86,8801.0,599.99,601.25,599.21,600.86,8801.0
2020-08-13 09:40:00,601.84,604.03,601.84,604.02,2100.0,601.84,604.03,601.84,604.02,2100.0
2020-08-13 09:45:00,605.47,606.5,604.76,605.35,9022.0,605.47,606.5,604.76,605.35,9022.0
2020-08-13 09:50:00,605.55,605.99,604.57,605.34,5672.0,605.55,605.99,604.57,605.34,5672.0
2020-08-13 09:55:00,605.26,606.2,605.26,605.76,4100.0,605.26,606.2,605.26,605.76,4100.0
2020-08-13 10:00:00,605.76,606.73,605.03,606.35,6200.0,605.76,606.73,605.03,606.35,6200.0
2020-08-13 10:05:00,606.74,608.29,606.5,608.05,5781.0,606.74,608.29,606.5,608.05,5781.0
2020-08-13 10:10:00,607.79,608.43,607.68,608.19,4500.0,607.79,608.43,607.68,608.19,4500.0
2020-08-13 10:15:00,607.94,608.42,607.57,608.06,9781.0,607.94,608.42,607.57,608.06,9781.0
2020-08-13 10:20:00,608.07,608.22,607.48,607.88,3700.0,608.07,608.22,607.48,607.88,3700.0
2020-08-13 10:25:00,608.28,609.19,608.11,609.19,3467.0,608.28,609.19,608.11,609.19,3467.0
2020-08-13 10:30:00,608.93,609.23,607.97,609.23,5430.0,608.93,609.23,607.97,609.23,5430.0
2020-08-13 10:35:00,609.21,609.31,608.23,608.23,3735.0,609.21,609.31,608.23,608.23,3735.0
2020-08-13 10:40:00,607.73,608.2,607.57,607.82,3205.0,607.73,608.2,607.57,607.82,3205.0
2020-08-13 10:45:00,607.68,607.77,607.27,607.55,3569.0,607.68,607.77,607.27,607.55,3569.0
2020-08-13 10:50:00,607.71,607.71,606.85,606.85,2185.0,607.71,607.71,606.85,606.85,2185.0
2020-08-13 10:55:00,607.01,607.5,606.72,607.08,3553.0,607.01,607.5,606.72,607.08,3553.0
2020-08-13 11:00:00,607.06,607.09,606.65,606.65,1606.0,607.06,607.09,606.65,606.65,1606.0
2020-08-13 11:05:00,606.79,607.32,606.69,607.04,3100.0,606.79,607.32,606.69,607.04,3100.0
2020-08-13 11:10:00,607.1,607.19,606.64,606.71,3018.0,607.1,607.19,606.64,606.71,3018.0
2020-08-13 11:15:00,606.7,607.19,606.08,606.96,5188.0,606.7,607.19,606.08,606.96,5188.0
2020-08-13 11:20:00,606.69,606.69,606.07,606.27,1926.0,606.69,606.69,606.07,606.27,1926.0
2020-08-13 11:25:00,606.21,606.72,605.44,605.74,4393.0,606.21,606.72,605.44,605.74,4393.0
2020-08-13 11:30:00,605.79,606.23,605.69,605.84,6205.0,605.79,606.23,605.69,605.84,6205.0
2020-08-13 11:35:00,605.77,606.16,605.77,605.79,6405.0,605.77,606.16,605.77,605.79,6405.0
2020-08-13 11:40:00,605.94,605.94,605.04,605.04,2404.0,605.94,605.94,605.04,605.04,2404.0
2020-08-13 11:45:00,605.21,606.08,605.18,605.91,6800.0,605.21,606.08,605.18,605.91,6800.0
2020-08-13 11:50:00,606.03,606.24,605.91,606.24,4694.0,606.03,606.24,605.91,606.24,4694.0
2020-08-13 11:55:00,606.3,606.55,606.29,606.38,4735.0,606.3,606.55,606.29,606.38,4735.0
2020-08-13 12:00:00,606.44,607.81,606.27,607.78,7274.0,606.44,607.81,606.27,607.78,7274.0
2020-08-13 12:05:00,607.88,608.0,606.87,606.87,4079.0,607.88,608.0,606.87,606.87,4079.0
2020-08-13 12:10:00,607.03,607.1,606.74,606.85,4010.0,607.03,607.1,606.74,606.85,4010.0
2020-08-13 12:15:00,606.82,606.82,605.35,605.35,2010.0,606.82,606.82,605.35,605.35,2010.0
2020-08-13 12:20:00,605.43,605.56,604.66,604.75,5014.0,605.43,605.56,604.66,604.75,5014.0
2020-08-13 12:25:00,604.91,605.44,604.91,605.04,3300.0,604.91,605.44,604.91,605.04,3300.0
2020-08-13 12:30:00,605.18,605.25,604.87,605.12,2000.0,605.18,605.25,604.87,605.12,2000.0
2020-08-13 12:35:00,605.06,605.13,604.83,604.96,5477.0,605.06,605.13,604.83,604.96,5477.0
2020-08-13 12:40:00,605.0,605.22,604.83,605.05,3305.0,605.0,605.22,604.83,605.05,3305.0
2020-08-13 12:45:00,605.14,606.27,605.1,605.81,4062.0,605.14,606.27,605.1,605.81,4062.0
2020-08-13 12:50:00,605.94,605.94,605.6,605.67,1628.0,605.94,605.94,605.6,605.67,1628.0
2020-08-13 12:55:00,605.73,606.06,605.55,606.05,1900.0,605.73,606.06,605.55,606.05,1900.0
2020-08-13 13:00:00,606.23,606.23,605.75,605.75,2178.0,606.23,606.23,605.75,605.75,2178.0
2020-08-13 13:05:00,605.62,605.63,604.91,605.63,2208.0,605.62,605.63,604.91,605.63,2208.0
2020-08-13 13:10:00,605.78,605.83,605.51,605.55,1999.0,605.78,605.83,605.51,605.55,1999.0
2020-08-13 13:15:00,605.55,605.56,604.85,604.86,3300.0,605.55,605.56,604.85,604.86,3300.0
2020-08-13 13:20:00,604.97,605.0,604.78,604.95,2076.0,604.97,605.0,604.78,604.95,2076.0
2020-08-13 13:25:00,604.97,605.09,604.72,604.72,3073.0,604.97,605.09,604.72,604.72,3073.0
2020-08-13 13:30:00,604.72,604.92,603.22,603.46,4451.0,604.72,604.92,603.22,603.46,4451.0
2020-08-13 13:35:00,603.29,603.81,603.29,603.8,1919.0,603.29,603.81,603.29,603.8,1919.0
2020-08-13 13:40:00,603.91,604.73,603.66,604.52,2513.0,603.91,604.73,603.66,604.52,2513.0
2020-08-13 13:45:00,604.39,605.27,604.39,605.15,6165.0,604.39,605.27,604.39,605.15,6165.0
2020-08-13 13:50:00,605.18,605.19,604.79,604.8,2600.0,605.18,605.19,604.79,604.8,2600.0
2020-08-13 13:55:00,604.92,605.22,604.73,604.84,6548.0,604.92,605.22,604.73,604.84,6548.0
2020-08-13 14:00:00,604.92,605.0,603.89,603.9,4154.0,604.92,605.0,603.89,603.9,4154.0
2020-08-13 14:05:00,604.23,604.23,602.94,603.61,4800.0,604.23,604.23,602.94,603.61,4800.0
2020-08-13 14:10:00,603.44,603.44,602.63,603.14,3959.0,603.44,603.44,602.63,603.14,3959.0
2020-08-13 14:15:00,603.48,603.84,602.88,602.88,3800.0,603.48,603.84,602.88,602.88,3800.0
2020-08-13 14:20:00,602.96,603.22,601.91,601.91,9510.0,602.96,603.22,601.91,601.91,9510.0
2020-08-13 14:25:00,601.87,603.47,601.87,603.17,3131.0,601.87,603.47,601.87,603.17,3131.0
2020-08-13 14:30:00,603.08,603.67,603.04,603.57,3805.0,603.08,603.67,603.04,603.57,3805.0
2020-08-13 14:35:00,603.57,603.79,602.69,603.06,4303.0,603.57,603.79,602.69,603.06,4303.0
2020-08-13 14:40:00,603.04,603.62,602.95,602.99,9627.0,603.04,603.62,602.95,602.99,9627.0
2020-08-13 14:45:00,603.16,604.46,603.16,604.05,3343.0,603.16,604.46,603.16,604.05,3343.0
2020-08-13 14:50:00,603.85,604.31,603.19,604.25,6600.0,603.85,604.31,603.19,604.25,6600.0
2020-08-13 14:55:00,604.37,604.89,604.02,604.4,5000.0,604.37,604.89,604.02,604.4,5000.0
2020-08-13 15:00:00,604.47,604.77,603.92,604.5,5560.0,604.47,604.77,603.92,604.5,5560.0
2020-08-13 15:05:00,604.3,604.77,603.89,604.29,3213.0,604.3,604.77,603.89,604.29,3213.0
2020-08-13 15:10:00,604.13,604.68,604.12,604.22,5400.0,604.13,604.68,604.12,604.22,5400.0
2020-08-13 15:15:00,604.21,604.84,603.91,604.66,5511.0,604.21,604.84,603.91,604.66,5511.0
2020-08-13 15:20:00,604.75,605.61,604.17,605.61,11553.0,604.75,605.61,604.17,605.61,11553.0
2020-08-13 15:25:00,605.77,605.85,604.85,604.98,6487.0,605.77,605.85,604.85,604.98,6487.0
2020-08-13 15:30:00,604.86,605.4,604.69,605.4,8443.0,604.86,605.4,604.69,605.4,8443.0
2020-08-13 15:35:00,605.4,606.13,604.76,604.95,8750.0,605.4,606.13,604.76,604.95,8750.0
2020-08-13 15:40:00,604.36,604.56,603.74,604.48,11746.0,604.36,604.56,603.74,604.48,11746.0
2020-08-13 15:45:00,604.46,604.92,603.51,603.69,10579.0,604.46,604.92,603.51,603.69,10579.0
2020-08-13 15:50:00,603.77,603.97,603.25,603.93,23498.0,603.77,603.97,603.25,603.93,23498.0
2020-08-13 15:55:00,604.04,604.23,603.4,604.22,22928.0,604.04,604.23,603.4,604.22,22928.0
2020-08-14 09:30:00,604.55,605.43,603.15,603.94,8063.0,604.55,605.43,603.15,603.94,8063.0
2020-08-14 09:35:00,603.19,605.34,603.13,605.34,5553.0,603.19,605.34,603.13,605.34,5553.0
2020-08-14 09:40:00,605.06,606.17,604.77,606.04,4197.0,605.06,606.17,604.77,606.04,4197.0
2020-08-14 09:45:00,605.81,606.21,605.16,605.77,6784.0,605.81,606.21,605.16,605.77,6784.0
2020-08-14 09:50:00,606.53,607.79,606.53,607.05,4885.0,606.53,607.79,606.53,607.05,4885.0
2020-08-14 09:55:00,606.69,607.03,606.48,607.0,2770.0,606.69,607.03,606.48,607.0,2770.0
2020-08-14 10:00:00,607.0,607.47,606.73,606.87,2952.0,607.0,607.47,606.73,606.87,2952.0
2020-08-14 10:05:00,606.21,607.54,606.2,607.31,2564.0,606.21,607.54,606.2,607.31,2564.0
2020-08-14 10:10:00,607.5,607.95,606.24,606.44,7752.0,607.5,607.95,606.24,606.44,7752.0
2020-08-14 10:15:00,606.69,607.09,606.28,606.65,2800.0,606.69,607.09,606.28,606.65,2800.0
2020-08-14 10:20:00,606.76,608.22,606.66,607.75,2498.0,606.76,608.22,606.66,607.75,2498.0
2020-08-14 10:25:00,608.24,608.27,606.54,606.72,4346.0,608.24,608.27,606.54,606.72,4346.0
2020-08-14 10:30:00,606.94,607.79,606.45,607.79,2700.0,606.94,607.79,606.45,607.79,2700.0
2020-08-14 10:35:00,607.74,608.19,607.43,608.19,5133.0,607.74,608.19,607.43,608.19,5133.0
2020-08-14 10:40:00,608.19,609.02,608.19,608.96,4426.0,608.19,609.02,608.19,608.96,4426.0
2020-08-14 10:45:00,609.2,609.2,608.53,608.86,5240.0,609.2,609.2,608.53,608.86,5240.0
2020-08-14 10:50:00,608.99,608.99,608.12,608.47,11568.0,608.99,608.99,608.12,608.47,11568.0
2020-08-14 10:55:00,608.41,608.41,607.02,607.35,3413.0,608.41,608.41,607.02,607.35,3413.0
2020-08-14 11:00:00,607.23,608.4,607.14,607.86,2828.0,607.23,608.4,607.14,607.86,2828.0
2020-08-14 11:05:00,607.69,608.5,607.69,608.33,2225.0,607.69,608.5,607.69,608.33,2225.0
2020-08-14 11:10:00,608.36,608.44,608.05,608.25,1871.0,608.36,608.44,608.05,608.25,1871.0
2020-08-14 11:15:00,608.62,609.6,608.52,609.1,6747.0,608.62,609.6,608.52,609.1,6747.0
2020-08-14 11:20:00,608.95,610.57,608.76,610.12,4452.0,608.95,610.57,608.76,610.12,4452.0
2020-08-14 11:25:00,610.02,610.08,609.24,609.24,3019.0,610.02,610.08,609.24,609.24,3019.0
2020-08-14 11:30:00,609.43,610.34,609.41,609.95,4324.0,609.43,610.34,609.41,609.95,4324.0
2020-08-14 11:35:00,609.85,610.0,609.7,609.74,3220.0,609.85,610.0,609.7,609.74,3220.0
2020-08-14 11:40:00,609.95,610.42,609.87,610.29,4968.0,609.95,610.42,609.87,610.29,4968.0
2020-08-14 11:45:00,610.33,610.95,610.18,610.63,2112.0,610.33,610.95,610.18,610.63,2112.0
2020-08-14 11:50:00,610.5,610.63,610.0,610.02,2428.0,610.5,610.63,610.0,610.02,2428.0
2020-08-14 11:55:00,610.24,610.7,610.13,610.47,8716.0,610.24,610.7,610.13,610.47,8716.0
2020-08-14 12:00:00,610.44,610.44,609.78,609.98,2650.0,610.44,610.44,609.78,609.98,2650.0
2020-08-14 12:05:00,609.85,610.04,609.42,609.42,2523.0,609.85,610.04,609.42,609.42,2523.0
2020-08-14 12:10:00,609.38,609.7,609.02,609.32,2402.0,609.38,609.7,609.02,609.32,2402.0
2020-08-14 12:15:00,609.32,609.73,609.16,609.43,3543.0,609.32,609.73,609.16,609.43,3543.0
2020-08-14 12:20:00,609.53,609.53,608.21,608.63,3400.0,609.53,609.53,608.21,608.63,3400.0
2020-08-14 12:25:00,608.27,608.61,607.84,607.91,3100.0,608.27,608.61,607.84,607.91,3100.0
2020-08-14 12:30:00,608.35,608.61,608.35,608.49,1600.0,608.35,608.61,608.35,608.49,1600.0
2020-08-14 12:35:00,608.49,608.99,608.33,608.99,2600.0,608.49,608.99,608.33,608.99,2600.0
2020-08-14 12:40:00,609.0,609.17,608.62,608.62,1425.0,609.0,609.17,608.62,608.62,1425.0
2020-08-14 12:45:00,608.74,608.81,608.53,608.58,2201.0,608.74,608.81,608.53,608.58,2201.0
2020-08-14 12:50:00,608.49,608.64,608.36,608.46,1200.0,608.49,608.64,608.36,608.46,1200.0
2020-08-14 12:55:00,608.46,608.47,608.14,608.32,3100.0,608.46,608.47,608.14,608.32,3100.0
2020-08-14 13:00:00,608.05,608.05,607.62,607.62,300.0,608.05,608.05,607.62,607.62,300.0
2020-08-14 13:05:00,607.63,607.8,607.41,607.75,2532.0,607.63,607.8,607.41,607.75,2532.0
2020-08-14 13:10:00,607.86,608.19,607.86,608.0,2259.0,607.86,608.19,607.86,608.0,2259.0
2020-08-14 13:15:00,607.94,607.94,607.03,607.43,8004.0,607.94,607.94,607.03,607.43,8004.0
2020-08-14 13:20:00,607.2,607.2,606.58,606.88,3700.0,607.2,607.2,606.58,606.88,3700.0
2020-08-14 13:25:00,607.02,607.68,607.02,607.59,2100.0,607.02,607.68,607.02,607.59,2100.0
2020-08-14 13:30:00,607.59,607.64,607.07,607.08,5995.0,607.59,607.64,607.07,607.08,5995.0
2020-08-14 13:35:00,607.45,607.57,607.3,607.47,2928.0,607.45,607.57,607.3,607.47,2928.0
2020-08-14 13:40:00,607.47,607.61,606.42,606.49,5005.0,607.47,607.61,606.42,606.49,5005.0
2020-08-14 13:45:00,606.57,606.77,606.54,606.56,2100.0,606.57,606.77,606.54,606.56,2100.0
2020-08-14 13:50:00,606.56,607.15,606.56,607.15,1300.0,606.56,607.15,606.56,607.15,1300.0
2020-08-14 13:55:00,607.15,607.23,606.88,606.9,1461.0,607.15,607.23,606.88,606.9,1461.0
2020-08-14 14:00:00,606.97,607.07,606.01,606.01,2700.0,606.97,607.07,606.01,606.01,2700.0
2020-08-14 14:05:00,605.82,606.23,605.69,606.23,1000.0,605.82,606.23,605.69,606.23,1000.0
2020-08-14 14:10:00,606.3,606.4,606.16,606.35,2041.0,606.3,606.4,606.16,606.35,2041.0
2020-08-14 14:15:00,606.07,606.19,605.7,605.7,366.0,606.07,606.19,605.7,605.7,366.0
2020-08-14 14:20:00,605.7,605.8,605.2,605.2,3121.0,605.7,605.8,605.2,605.2,3121.0
2020-08-14 14:25:00,605.2,605.46,605.2,605.42,2434.0,605.2,605.46,605.2,605.42,2434.0
2020-08-14 14:30:00,605.71,605.75,605.36,605.68,3820.0,605.71,605.75,605.36,605.68,3820.0
2020-08-14 14:35:00,605.68,605.72,604.47,604.47,4500.0,605.68,605.72,604.47,604.47,4500.0
2020-08-14 14:40:00,604.51,604.52,603.86,604.4,2622.0,604.51,604.52,603.86,604.4,2622.0
2020-08-14 14:45:00,604.53,604.63,604.28,604.43,3773.0,604.53,604.63,604.28,604.43,3773.0
2020-08-14 14:50:00,604.42,605.14,604.41,604.67,2508.0,604.42,605.14,604.41,604.67,2508.0
2020-08-14 14:55:00,604.88,604.97,604.69,604.86,2300.0,604.88,604.97,604.69,604.86,2300.0
2020-08-14 15:00:00,605.12,605.23,604.75,604.95,2607.0,605.12,605.23,604.75,604.95,2607.0
2020-08-14 15:05:00,605.12,605.28,604.67,604.67,2248.0,605.12,605.28,604.67,604.67,2248.0
2020-08-14 15:10:00,604.82,604.82,603.68,603.85,4158.0,604.82,604.82,603.68,603.85,4158.0
2020-08-14 15:15:00,604.14,604.17,603.37,603.37,2679.0,604.14,604.17,603.37,603.37,2679.0
2020-08-14 15:20:00,603.25,603.7,603.25,603.32,3900.0,603.25,603.7,603.25,603.32,3900.0
2020-08-14 15:25:00,603.37,604.03,603.37,603.66,3654.0,603.37,604.03,603.37,603.66,3654.0
2020-08-14 15:30:00,603.49,603.57,603.0,603.0,5766.0,603.49,603.57,603.0,603.0,5766.0
2020-08-14 15:35:00,603.02,603.88,602.88,603.16,8272.0,603.02,603.88,602.88,603.16,8272.0
2020-08-14 15:40:00,603.15,603.55,602.91,603.55,2930.0,603.15,603.55,602.91,603.55,2930.0
2020-08-14 15:45:00,603.76,605.07,603.76,604.72,15002.0,603.76,605.07,603.76,604.72,15002.0
2020-08-14 15:50:00,604.64,605.95,604.64,605.29,17119.0,604.64,605.95,604.64,605.29,17119.0
2020-08-14 15:55:00,605.34,605.91,604.78,605.0,37805.0,605.34,605.91,604.78,605.0,37805.0
2020-08-17 09:30:00,608.85,610.2,608.01,609.13,11185.0,608.85,610.2,608.01,609.13,11185.0
2020-08-17 09:35:00,609.05,610.2,608.13,608.26,6964.0,609.05,610.2,608.13,608.26,6964.0
2020-08-17 09:40:00,608.53,609.0,606.49,606.49,7092.0,608.53,609.0,606.49,606.49,7092.0
2020-08-17 09:45:00,605.85,606.27,605.18,605.48,8500.0,605.85,606.27,605.18,605.48,8500.0
2020-08-17 09:50:00,605.69,606.5,605.64,605.66,5701.0,605.69,606.5,605.64,605.66,5701.0
2020-08-17 09:55:00,605.67,605.67,601.91,603.9,7833.0,605.67,605.67,601.91,603.9,7833.0
2020-08-17 10:00:00,604.75,605.0,603.32,603.62,5144.0,604.75,605.0,603.32,603.62,5144.0
2020-08-17 10:05:00,603.52,603.72,602.72,603.54,5351.0,603.52,603.72,602.72,603.54,5351.0
2020-08-17 10:10:00,603.9,603.9,602.46,602.67,4905.0,603.9,603.9,602.46,602.67,4905.0
2020-08-17 10:15:00,602.66,602.66,601.59,601.72,4265.0,602.66,602.66,601.59,601.72,4265.0
2020-08-17 10:20:00,601.64,602.27,601.3,602.2,4990.0,601.64,602.27,601.3,602.2,4990.0
2020-08-17 10:25:00,602.06,603.7,602.02,603.09,4000.0,602.06,603.7,602.02,603.09,4000.0
2020-08-17 10:30:00,603.3,603.35,601.87,601.87,3054.0,603.3,603.35,601.87,601.87,3054.0
2020-08-17 10:35:00,602.28,603.61,602.25,603.35,12700.0,602.28,603.61,602.25,603.35,12700.0
2020-08-17 10:40:00,603.33,603.33,601.89,602.09,9993.0,603.33,603.33,601.89,602.09,9993.0
2020-08-17 10:45:00,602.41,603.41,602.41,603.18,3336.0,602.41,603.41,602.41,603.18,3336.0
2020-08-17 10:50:00,603.18,603.46,602.85,603.2,4300.0,603.18,603.46,602.85,603.2,4300.0
2020-08-17 10:55:00,603.1,603.21,601.74,601.74,5121.0,603.1,603.21,601.74,601.74,5121.0
2020-08-17 11:00:00,601.37,601.48,601.1,601.24,3175.0,601.37,601.48,601.1,601.24,3175.0
2020-08-17 11:05:00,601.27,602.78,601.2,602.74,5401.0,601.27,602.78,601.2,602.74,5401.0
2020-08-17 11:10:00,602.69,604.17,602.69,604.04,3165.0,602.69,604.17,602.69,604.04,3165.0
2020-08-17 11:15:00,604.05,604.95,604.04,604.12,4400.0,604.05,604.95,604.04,604.12,4400.0
2020-08-17 11:20:00,604.07,604.71,604.06,604.65,4145.0,604.07,604.71,604.06,604.65,4145.0
2020-08-17 11:25:00,604.33,604.4,604.12,604.31,2100.0,604.33,604.4,604.12,604.31,2100.0
2020-08-17 11:30:00,604.49,604.77,604.35,604.51,2428.0,604.49,604.77,604.35,604.51,2428.0
2020-08-17 11:35:00,604.25,605.07,604.23,604.94,1500.0,604.25,605.07,604.23,604.94,1500.0
2020-08-17 11:40:00,604.89,605.14,604.57,604.75,2900.0,604.89,605.14,604.57,604.75,2900.0
2020-08-17 11:45:00,604.47,604.47,604.17,604.36,2507.0,604.47,604.47,604.17,604.36,2507.0
2020-08-17 11:50:00,604.27,605.09,604.12,605.08,1908.0,604.27,605.09,604.12,605.08,1908.0
2020-08-17 11:55:00,605.2,605.2,604.95,605.08,2358.0,605.2,605.2,604.95,605.08,2358.0
2020-08-17 12:00:00,605.41,606.59,605.3,606.58,2969.0,605.41,606.59,605.3,606.58,2969.0
2020-08-17 12:05:00,606.59,606.9,606.59,606.82,2485.0,606.59,606.9,606.59,606.82,2485.0
2020-08-17 12:10:00,606.76,607.69,606.57,607.14,5537.0,606.76,607.69,606.57,607.14,5537.0
2020-08-17 12:15:00,607.53,607.54,607.2,607.26,2300.0,607.53,607.54,607.2,607.26,2300.0
2020-08-17 12:20:00,607.18,608.29,606.26,608.29,4503.0,607.18,608.29,606.26,608.29,4503.0
2020-08-17 12:25:00,608.11,608.11,606.9,607.05,2296.0,608.11,608.11,606.9,607.05,2296.0
2020-08-17 12:30:00,606.93,607.74,606.92,607.62,1100.0,606.93,607.74,606.92,607.62,1100.0
2020-08-17 12:35:00,607.84,607.97,607.59,607.6,2778.0,607.84,607.97,607.59,607.6,2778.0
2020-08-17 12:40:00,607.88,608.24,607.88,608.24,1329.0,607.88,608.24,607.88,608.24,1329.0
2020-08-17 12:45:00,608.45,608.85,608.45,608.72,1400.0,608.45,608.85,608.45,608.72,1400.0
2020-08-17 12:50:00,608.8,608.83,607.93,607.93,1300.0,608.8,608.83,607.93,607.93,1300.0
2020-08-17 12:55:00,608.22,608.45,607.99,608.14,2922.0,608.22,608.45,607.99,608.14,2922.0
2020-08-17 13:00:00,608.13,608.23,607.88,607.88,2151.0,608.13,608.23,607.88,607.88,2151.0
2020-08-17 13:05:00,607.88,608.03,607.88,608.03,679.0,607.88,608.03,607.88,608.03,679.0
2020-08-17 13:10:00,608.22,608.7,608.22,608.61,2906.0,608.22,608.7,608.22,608.61,2906.0
2020-08-17 13:15:00,608.62,608.62,608.44,608.44,900.0,608.62,608.62,608.44,608.44,900.0
2020-08-17 13:20:00,608.47,608.47,608.16,608.2,1402.0,608.47,608.47,608.16,608.2,1402.0
2020-08-17 13:25:00,608.21,608.21,607.9,607.94,1282.0,608.21,608.21,607.9,607.94,1282.0
2020-08-17 13:30:00,607.94,608.13,607.73,608.04,1300.0,607.94,608.13,607.73,608.04,1300.0
2020-08-17 13:35:00,608.15,608.61,607.99,608.61,2237.0,608.15,608.61,607.99,608.61,2237.0
2020-08-17 13:40:00,608.62,608.72,608.34,608.5,4443.0,608.62,608.72,608.34,608.5,4443.0
2020-08-17 13:45:00,608.37,608.78,608.31,608.31,2100.0,608.37,608.78,608.31,608.31,2100.0
2020-08-17 13:50:00,608.04,608.55,608.04,608.54,2500.0,608.04,608.55,608.04,608.54,2500.0
2020-08-17 13:55:00,608.51,608.73,608.43,608.6,1238.0,608.51,608.73,608.43,608.6,1238.0
2020-08-17 14:00:00,608.6,608.87,608.28,608.41,2633.0,608.6,608.87,608.28,608.41,2633.0
2020-08-17 14:05:00,608.42,608.69,608.41,608.69,800.0,608.42,608.69,608.41,608.69,800.0
2020-08-17 14:10:00,608.69,608.81,608.56,608.67,1162.0,608.69,608.81,608.56,608.67,1162.0
2020-08-17 14:15:00,608.43,608.67,608.35,608.4,3380.0,608.43,608.67,608.35,608.4,3380.0
2020-08-17 14:20:00,608.42,608.9,608.42,608.88,2143.0,608.42,608.9,608.42,608.88,2143.0
2020-08-17 14:25:00,608.72,608.72,608.37,608.47,2964.0,608.72,608.72,608.37,608.47,2964.0
2020-08-17 14:30:00,608.5,608.58,608.26,608.4,3015.0,608.5,608.58,608.26,608.4,3015.0
2020-08-17 14:35:00,608.34,608.56,608.23,608.42,4200.0,608.34,608.56,608.23,608.42,4200.0
2020-08-17 14:40:00,608.33,608.47,607.88,607.88,2929.0,608.33,608.47,607.88,607.88,2929.0
2020-08-17 14:45:00,607.89,607.89,606.42,606.43,3201.0,607.89,607.89,606.42,606.43,3201.0
2020-08-17 14:50:00,606.49,606.51,605.82,605.89,2004.0,606.49,606.51,605.82,605.89,2004.0
2020-08-17 14:55:00,606.37,606.43,605.62,605.62,2002.0,606.37,606.43,605.62,605.62,2002.0
2020-08-17 15:00:00,605.57,605.62,605.14,605.37,1900.0,605.57,605.62,605.14,605.37,1900.0
2020-08-17 15:05:00,605.35,605.45,604.4,605.03,5181.0,605.35,605.45,604.4,605.03,5181.0
2020-08-17 15:10:00,604.93,605.23,604.4,605.05,4383.0,604.93,605.23,604.4,605.05,4383.0
2020-08-17 15:15:00,604.84,605.43,604.84,605.27,3656.0,604.84,605.43,604.84,605.27,3656.0
2020-08-17 15:20:00,605.17,605.25,604.58,604.76,6721.0,605.17,605.25,604.58,604.76,6721.0
2020-08-17 15:25:00,604.98,605.18,604.71,605.18,3896.0,604.98,605.18,604.71,605.18,3896.0
2020-08-17 15:30:00,605.32,605.8,605.03,605.31,4428.0,605.32,605.8,605.03,605.31,4428.0
2020-08-17 15:35:00,605.34,605.45,604.9,605.38,4738.0,605.34,605.45,604.9,605.38,4738.0
2020-08-17 15:40:00,605.48,605.99,605.48,605.97,4038.0,605.48,605.99,605.48,605.97,4038.0
2020-08-17 15:45:00,605.84,606.43,605.29,605.3,6096.0,605.84,606.43,605.29,605.3,6096.0
2020-08-17 15:50:00,605.05,606.01,604.77,605.2,16107.0,605.05,606.01,604.77,605.2,16107.0
2020-08-17 15:55:00,605.04,605.29,604.32,605.29,17855.0,605.04,605.29,604.32,605.29,17855.0
2020-08-18 09:30:00,608.23,608.4,606.51,607.94,4377.0,608.23,608.4,606.51,607.94,4377.0
2020-08-18 09:35:00,607.89,608.38,607.01,607.91,4984.0,607.89,608.38,607.01,607.91,4984.0
2020-08-18 09:40:00,607.67,608.05,607.08,607.08,2900.0,607.67,608.05,607.08,607.08,2900.0
2020-08-18 09:45:00,607.39,611.39,607.17,611.39,7052.0,607.39,611.39,607.17,611.39,7052.0
2020-08-18 09:50:00,611.71,612.71,609.63,609.63,11959.0,611.71,612.71,609.63,609.63,11959.0
2020-08-18 09:55:00,609.99,611.48,609.84,610.74,8031.0,609.99,611.48,609.84,610.74,8031.0
2020-08-18 10:00:00,610.44,610.85,609.42,609.92,6400.0,610.44,610.85,609.42,609.92,6400.0
2020-08-18 10:05:00,609.4,609.4,607.14,607.48,3300.0,609.4,609.4,607.14,607.48,3300.0
2020-08-18 10:10:00,607.48,609.34,607.48,609.21,4500.0,607.48,609.34,607.48,609.21,4500.0
2020-08-18 10:15:00,609.26,610.29,609.08,609.08,2900.0,609.26,610.29,609.08,609.08,2900.0
2020-08-18 10:20:00,609.02,609.04,607.7,607.7,2300.0,609.02,609.04,607.7,607.7,2300.0
2020-08-18 10:25:00,607.71,608.43,607.71,608.3,3523.0,607.71,608.43,607.71,608.3,3523.0
2020-08-18 10:30:00,608.03,608.96,608.03,608.79,1972.0,608.03,608.96,608.03,608.79,1972.0
2020-08-18 10:35:00,608.97,609.76,608.95,609.37,3442.0,608.97,609.76,608.95,609.37,3442.0
2020-08-18 10:40:00,609.26,609.69,608.93,609.3,1750.0,609.26,609.69,608.93,609.3,1750.0
2020-08-18 10:45:00,609.5,610.13,609.3,609.84,3978.0,609.5,610.13,609.3,609.84,3978.0
2020-08-18 10:50:00,609.97,610.69,609.8,610.21,3162.0,609.97,610.69,609.8,610.21,3162.0
2020-08-18 10:55:00,610.4,610.86,609.95,609.96,2100.0,610.4,610.86,609.95,609.96,2100.0
2020-08-18 11:00:00,609.96,610.56,609.78,610.52,2210.0,609.96,610.56,609.78,610.52,2210.0
2020-08-18 11:05:00,610.44,610.84,610.31,610.31,3490.0,610.44,610.84,610.31,610.31,3490.0
2020-08-18 11:10:00,610.38,610.38,609.2,609.2,2700.0,610.38,610.38,609.2,609.2,2700.0
2020-08-18 11:15:00,609.05,609.43,609.03,609.19,1900.0,609.05,609.43,609.03,609.19,1900.0
2020-08-18 11:20:00,608.92,609.53,608.71,609.43,2773.0,608.92,609.53,608.71,609.43,2773.0
2020-08-18 11:25:00,609.51,609.67,609.02,609.02,2801.0,609.51,609.67,609.02,609.02,2801.0
2020-08-18 11:30:00,608.95,609.29,608.9,609.25,3335.0,608.95,609.29,608.9,609.25,3335.0
2020-08-18 11:35:00,609.01,609.19,608.7,609.19,4270.0,609.01,609.19,608.7,609.19,4270.0
2020-08-18 11:40:00,609.5,609.57,609.35,609.54,4100.0,609.5,609.57,609.35,609.54,4100.0
2020-08-18 11:45:00,609.43,609.43,609.09,609.38,1621.0,609.43,609.43,609.09,609.38,1621.0
2020-08-18 11:50:00,609.48,609.81,609.48,609.72,1600.0,609.48,609.81,609.48,609.72,1600.0
2020-08-18 11:55:00,609.54,609.71,608.95,609.71,6300.0,609.54,609.71,608.95,609.71,6300.0
2020-08-18 12:00:00,609.71,609.8,609.28,609.5,2544.0,609.71,609.8,609.28,609.5,2544.0
2020-08-18 12:05:00,609.14,609.71,609.14,609.68,2513.0,609.14,609.71,609.14,609.68,2513.0
2020-08-18 12:10:00,609.68,610.48,609.68,610.48,1200.0,609.68,610.48,609.68,610.48,1200.0
2020-08-18 12:15:00,610.98,611.04,610.33,610.36,2000.0,610.98,611.04,610.33,610.36,2000.0
2020-08-18 12:20:00,610.29,610.56,609.81,610.03,2634.0,610.29,610.56,609.81,610.03,2634.0
2020-08-18 12:25:00,609.86,610.03,609.73,609.76,4400.0,609.86,610.03,609.73,609.76,4400.0
2020-08-18 12:30:00,609.66,610.49,609.66,610.1,5100.0,609.66,610.49,609.66,610.1,5100.0
2020-08-18 12:35:00,610.66,611.06,610.34,610.35,3610.0,610.66,611.06,610.34,610.35,3610.0
2020-08-18 12:40:00,610.51,610.52,609.98,610.49,1500.0,610.51,610.52,609.98,610.49,1500.0
2020-08-18 12:45:00,610.48,610.94,610.45,610.87,2900.0,610.48,610.94,610.45,610.87,2900.0
2020-08-18 12:50:00,610.87,611.25,610.75,611.25,3100.0,610.87,611.25,610.75,611.25,3100.0
2020-08-18 12:55:00,611.25,611.62,611.11,611.49,4546.0,611.25,611.62,611.11,611.49,4546.0
2020-08-18 13:00:00,611.64,611.65,611.19,611.32,800.0,611.64,611.65,611.19,611.32,800.0
2020-08-18 13:05:00,611.67,612.16,611.59,612.02,4087.0,611.67,612.16,611.59,612.02,4087.0
2020-08-18 13:10:00,612.11,612.31,611.69,612.31,7009.0,612.11,612.31,611.69,612.31,7009.0
2020-08-18 13:15:00,612.34,612.64,612.34,612.4,2900.0,612.34,612.64,612.34,612.4,2900.0
2020-08-18 13:20:00,612.42,612.54,611.98,611.99,3324.0,612.42,612.54,611.98,611.99,3324.0
2020-08-18 13:25:00,612.22,612.37,612.06,612.23,2202.0,612.22,612.37,612.06,612.23,2202.0
2020-08-18 13:30:00,612.44,612.81,612.44,612.63,3015.0,612.44,612.81,612.44,612.63,3015.0
2020-08-18 13:35:00,612.6,612.94,612.4,612.43,3502.0,612.6,612.94,612.4,612.43,3502.0
2020-08-18 13:40:00,612.45,612.71,612.31,612.31,2749.0,612.45,612.71,612.31,612.31,2749.0
2020-08-18 13:45:00,612.42,612.71,612.4,612.71,1500.0,612.42,612.71,612.4,612.71,1500.0
2020-08-18 13:50:00,612.47,612.65,612.3,612.5,2627.0,612.47,612.65,612.3,612.5,2627.0
2020-08-18 13:55:00,612.64,612.67,612.3,612.37,2800.0,612.64,612.67,612.3,612.37,2800.0
2020-08-18 14:00:00,612.41,612.67,612.24,612.45,3651.0,612.41,612.67,612.24,612.45,3651.0
2020-08-18 14:05:00,612.45,612.45,611.87,611.99,1800.0,612.45,612.45,611.87,611.99,1800.0
2020-08-18 14:10:00,611.99,611.99,611.08,611.08,11666.0,611.99,611.99,611.08,611.08,11666.0
2020-08-18 14:15:00,611.1,611.77,611.05,611.51,1900.0,611.1,611.77,611.05,611.51,1900.0
2020-08-18 14:20:00,611.5,611.56,611.19,611.24,2477.0,611.5,611.56,611.19,611.24,2477.0
2020-08-18 14:25:00,611.23,611.24,610.83,610.98,3576.0,611.23,611.24,610.83,610.98,3576.0
2020-08-18 14:30:00,610.76,611.14,610.76,610.97,4981.0,610.76,611.14,610.76,610.97,4981.0
2020-08-18 14:35:00,610.94,611.52,610.9,611.16,2901.0,610.94,611.52,610.9,611.16,2901.0
2020-08-18 14:40:00,611.05,611.17,610.73,610.96,12108.0,611.05,611.17,610.73,610.96,12108.0
2020-08-18 14:45:00,610.8,611.15,610.69,611.07,5500.0,610.8,611.15,610.69,611.07,5500.0
2020-08-18 14:50:00,611.0,611.03,610.81,610.95,4809.0,611.0,611.03,610.81,610.95,4809.0
2020-08-18 14:55:00,611.02,611.03,610.24,610.33,18233.0,611.02,611.03,610.24,610.33,18233.0
2020-08-18 15:00:00,610.15,610.43,610.0,610.21,3208.0,610.15,610.43,610.0,610.21,3208.0
2020-08-18 15:05:00,610.23,610.76,610.0,610.12,2910.0,610.23,610.76,610.0,610.12,2910.0
2020-08-18 15:10:00,610.27,610.53,609.95,610.11,9843.0,610.27,610.53,609.95,610.11,9843.0
2020-08-18 15:15:00,610.01,610.49,609.85,610.38,6503.0,610.01,610.49,609.85,610.38,6503.0
2020-08-18 15:20:00,610.7,610.76,610.24,610.25,3300.0,610.7,610.76,610.24,610.25,3300.0
2020-08-18 15:25:00,610.23,610.37,610.04,610.22,3811.0,610.23,610.37,610.04,610.22,3811.0
2020-08-18 15:30:00,610.2,610.6,610.13,610.4,6902.0,610.2,610.6,610.13,610.4,6902.0
2020-08-18 15:35:00,610.32,610.39,610.05,610.25,7843.0,610.32,610.39,610.05,610.25,7843.0
2020-08-18 15:40:00,610.3,611.34,610.3,611.33,8000.0,610.3,611.34,610.3,611.33,8000.0
2020-08-18 15:45:00,611.24,611.39,610.17,610.17,8800.0,611.24,611.39,610.17,610.17,8800.0
2020-08-18 15:50:00,610.08,610.92,609.37,609.56,12536.0,610.08,610.92,609.37,609.56,12536.0
2020-08-18 15:55:00,609.7,610.59,609.55,610.37,15525.0,609.7,610.59,609.55,610.37,15525.0
2020-08-19 09:30:00,612.46,614.06,611.2,613.01,6805.0,612.46,614.06,611.2,613.01,6805.0
2020-08-19 09:35:00,613.33,613.41,611.0,611.0,3289.0,613.33,613.41,611.0,611.0,3289.0
2020-08-19 09:40:00,610.7,611.24,609.95,609.95,3264.0,610.7,611.24,609.95,609.95,3264.0
2020-08-19 09:45:00,610.27,610.27,607.8,607.99,4039.0,610.27,610.27,607.8,607.99,4039.0
2020-08-19 09:50:00,607.85,609.47,607.8,609.47,3241.0,607.85,609.47,607.8,609.47,3241.0
2020-08-19 09:55:00,609.93,611.37,609.88,610.55,3496.0,609.93,611.37,609.88,610.55,3496.0
2020-08-19 10:00:00,611.86,611.86,610.34,611.36,3627.0,611.86,611.86,610.34,611.36,3627.0
2020-08-19 10:05:00,611.4,611.64,610.68,610.81,4458.0,611.4,611.64,610.68,610.81,4458.0
2020-08-19 10:10:00,610.86,611.65,610.71,610.97,2322.0,610.86,611.65,610.71,610.97,2322.0
2020-08-19 10:15:00,610.81,611.55,610.8,611.5,16549.0,610.81,611.55,610.8,611.5,16549.0
2020-08-19 10:20:00,611.84,612.33,611.15,612.08,4398.0,611.84,612.33,611.15,612.08,4398.0
2020-08-19 10:25:00,612.1,612.33,611.41,612.16,4697.0,612.1,612.33,611.41,612.16,4697.0
2020-08-19 10:30:00,612.63,613.0,612.59,612.59,2950.0,612.63,613.0,612.59,612.59,2950.0
2020-08-19 10:35:00,612.93,613.29,612.85,612.85,3155.0,612.93,613.29,612.85,612.85,3155.0
2020-08-19 10:40:00,612.75,613.29,612.59,613.29,4775.0,612.75,613.29,612.59,613.29,4775.0
2020-08-19 10:45:00,613.39,614.31,613.39,614.1,3927.0,613.39,614.31,613.39,614.1,3927.0
2020-08-19 10:50:00,613.89,615.6,613.37,615.57,9859.0,613.89,615.6,613.37,615.57,9859.0
2020-08-19 10:55:00,615.57,615.57,613.76,614.31,4900.0,615.57,615.57,613.76,614.31,4900.0
2020-08-19 11:00:00,614.67,614.88,613.97,614.49,5338.0,614.67,614.88,613.97,614.49,5338.0
2020-08-19 11:05:00,614.54,614.54,612.73,612.73,2700.0,614.54,614.54,612.73,612.73,2700.0
2020-08-19 11:10:00,612.73,613.03,612.72,613.01,3709.0,612.73,613.03,612.72,613.01,3709.0
2020-08-19 11:15:00,613.18,614.08,613.05,613.95,3000.0,613.18,614.08,613.05,613.95,3000.0
2020-08-19 11:20:00,614.01,614.58,613.81,614.47,3402.0,614.01,614.58,613.81,614.47,3402.0
2020-08-19 11:25:00,614.4,614.81,614.18,614.5,3886.0,614.4,614.81,614.18,614.5,3886.0
2020-08-19 11:30:00,614.59,614.61,614.21,614.29,1700.0,614.59,614.61,614.21,614.29,1700.0
2020-08-19 11:35:00,614.43,615.13,614.42,614.96,2700.0,614.43,615.13,614.42,614.96,2700.0
2020-08-19 11:40:00,615.0,615.0,614.73,614.95,2355.0,615.0,615.0,614.73,614.95,2355.0
2020-08-19 11:45:00,614.85,615.34,614.82,615.26,4009.0,614.85,615.34,614.82,615.26,4009.0
2020-08-19 11:50:00,615.33,615.5,614.99,615.17,1500.0,615.33,615.5,614.99,615.17,1500.0
2020-08-19 11:55:00,615.21,615.21,614.92,615.04,1700.0,615.21,615.21,614.92,615.04,1700.0
2020-08-19 12:00:00,614.99,615.2,614.94,615.11,2901.0,614.99,615.2,614.94,615.11,2901.0
2020-08-19 12:05:00,614.89,614.99,614.61,614.62,5200.0,614.89,614.99,614.61,614.62,5200.0
2020-08-19 12:10:00,614.34,614.51,613.36,613.62,3200.0,614.34,614.51,613.36,613.62,3200.0
2020-08-19 12:15:00,613.73,614.39,613.73,613.95,3449.0,613.73,614.39,613.73,613.95,3449.0
2020-08-19 12:20:00,614.0,614.28,613.87,614.05,3652.0,614.0,614.28,613.87,614.05,3652.0
2020-08-19 12:25:00,614.37,614.38,614.07,614.07,1801.0,614.37,614.38,614.07,614.07,1801.0
2020-08-19 12:30:00,614.25,614.48,614.14,614.14,1300.0,614.25,614.48,614.14,614.14,1300.0
2020-08-19 12:35:00,614.11,614.36,613.97,614.05,2503.0,614.11,614.36,613.97,614.05,2503.0
2020-08-19 12:40:00,614.23,615.39,614.11,614.97,6692.0,614.23,615.39,614.11,614.97,6692.0
2020-08-19 12:45:00,615.17,615.23,614.86,614.87,1574.0,615.17,615.23,614.86,614.87,1574.0
2020-08-19 12:50:00,614.87,615.31,614.87,615.04,3238.0,614.87,615.31,614.87,615.04,3238.0
2020-08-19 12:55:00,615.19,615.19,614.77,614.78,2800.0,615.19,615.19,614.77,614.78,2800.0
2020-08-19 13:00:00,614.77,614.87,614.34,614.72,6100.0,614.77,614.87,614.34,614.72,6100.0
2020-08-19 13:05:00,614.6,614.98,614.5,614.62,3512.0,614.6,614.98,614.5,614.62,3512.0
2020-08-19 13:10:00,614.52,614.8,614.52,614.74,2000.0,614.52,614.8,614.52,614.74,2000.0
2020-08-19 13:15:00,614.63,614.7,614.46,614.7,3953.0,614.63,614.7,614.46,614.7,3953.0
2020-08-19 13:20:00,614.64,614.74,614.37,614.74,6201.0,614.64,614.74,614.37,614.74,6201.0
2020-08-19 13:25:00,614.75,615.16,614.75,614.96,3944.0,614.75,615.16,614.75,614.96,3944.0
2020-08-19 13:30:00,615.09,615.49,615.09,615.37,2796.0,615.09,615.49,615.09,615.37,2796.0
2020-08-19 13:35:00,615.41,615.49,615.0,615.16,3701.0,615.41,615.49,615.0,615.16,3701.0
2020-08-19 13:40:00,615.37,615.49,615.15,615.31,1200.0,615.37,615.49,615.15,615.31,1200.0
2020-08-19 13:45:00,615.44,615.72,615.43,615.5,7205.0,615.44,615.72,615.43,615.5,7205.0
2020-08-19 13:50:00,615.5,615.79,615.37,615.64,3884.0,615.5,615.79,615.37,615.64,3884.0
2020-08-19 13:55:00,615.64,615.97,615.34,615.74,3076.0,615.64,615.97,615.34,615.74,3076.0
2020-08-19 14:00:00,615.7,616.07,615.5,615.95,7205.0,615.7,616.07,615.5,615.95,7205.0
2020-08-19 14:05:00,615.5,615.72,615.21,615.61,18950.0,615.5,615.72,615.21,615.61,18950.0
2020-08-19 14:10:00,615.61,615.61,615.22,615.37,11315.0,615.61,615.61,615.22,615.37,11315.0
2020-08-19 14:15:00,615.5,615.69,615.04,615.49,24421.0,615.5,615.69,615.04,615.49,24421.0
2020-08-19 14:20:00,615.51,615.65,614.97,615.26,28713.0,615.51,615.65,614.97,615.26,28713.0
2020-08-19 14:25:00,615.23,615.71,613.31,613.31,5367.0,615.23,615.71,613.31,613.31,5367.0
2020-08-19 14:30:00,613.41,613.47,612.81,613.47,3852.0,613.41,613.47,612.81,613.47,3852.0
2020-08-19 14:35:00,613.65,613.71,612.81,613.47,3666.0,613.65,613.71,612.81,613.47,3666.0
2020-08-19 14:40:00,613.56,613.56,612.76,613.0,2540.0,613.56,613.56,612.76,613.0,2540.0
2020-08-19 14:45:00,613.41,613.89,613.41,613.81,1600.0,613.41,613.89,613.41,613.81,1600.0
2020-08-19 14:50:00,614.03,614.54,613.89,614.42,4200.0,614.03,614.54,613.89,614.42,4200.0
2020-08-19 14:55:00,614.78,614.78,614.25,614.45,3500.0,614.78,614.78,614.25,614.45,3500.0
2020-08-19 15:00:00,614.41,614.52,613.11,613.12,4000.0,614.41,614.52,613.11,613.12,4000.0
2020-08-19 15:05:00,613.06,613.12,612.13,612.41,4109.0,613.06,613.12,612.13,612.41,4109.0
2020-08-19 15:10:00,612.29,612.43,612.06,612.19,3523.0,612.29,612.43,612.06,612.19,3523.0
2020-08-19 15:15:00,612.03,612.46,611.71,612.28,4100.0,612.03,612.46,611.71,612.28,4100.0
2020-08-19 15:20:00,612.3,612.44,611.51,611.51,4000.0,612.3,612.44,611.51,611.51,4000.0
2020-08-19 15:25:00,611.47,611.87,611.45,611.86,4996.0,611.47,611.87,611.45,611.86,4996.0
2020-08-19 15:30:00,611.87,612.35,611.8,611.8,4600.0,611.87,612.35,611.8,611.8,4600.0
2020-08-19 15:35:00,611.88,612.86,611.81,612.47,10280.0,611.88,612.86,611.81,612.47,10280.0
2020-08-19 15:40:00,612.33,613.0,612.25,612.68,9989.0,612.33,613.0,612.25,612.68,9989.0
2020-08-19 15:45:00,612.68,612.68,609.83,610.12,8440.0,612.68,612.68,609.83,610.12,8440.0
2020-08-19 15:50:00,609.87,611.54,608.68,611.08,18698.0,609.87,611.54,608.68,611.08,18698.0
2020-08-19 15:55:00,610.99,611.6,610.42,611.31,26860.0,610.99,611.6,610.42,611.31,26860.0
2020-08-20 09:30:00,607.94,611.0,607.94,610.8,8758.0,607.94,611.0,607.94,610.8,8758.0
2020-08-20 09:35:00,610.8,613.16,610.34,611.88,3614.0,610.8,613.16,610.34,611.88,3614.0
2020-08-20 09:40:00,611.93,612.67,611.19,612.67,5101.0,611.93,612.67,611.19,612.67,5101.0
2020-08-20 09:45:00,612.98,613.63,612.35,612.77,4519.0,612.98,613.63,612.35,612.77,4519.0
2020-08-20 09:50:00,612.93,613.74,612.18,613.74,6686.0,612.93,613.74,612.18,613.74,6686.0
2020-08-20 09:55:00,614.01,614.22,613.56,613.56,2200.0,614.01,614.22,613.56,613.56,2200.0
2020-08-20 10:00:00,612.02,613.06,611.99,612.69,4224.0,612.02,613.06,611.99,612.69,4224.0
2020-08-20 10:05:00,613.03,614.14,613.0,614.11,10346.0,613.03,614.14,613.0,614.11,10346.0
2020-08-20 10:10:00,614.36,614.36,613.13,613.48,3579.0,614.36,614.36,613.13,613.48,3579.0
2020-08-20 10:15:00,613.5,613.65,612.86,613.05,5564.0,613.5,613.65,612.86,613.05,5564.0
2020-08-20 10:20:00,613.0,613.6,612.77,612.77,6340.0,613.0,613.6,612.77,612.77,6340.0
2020-08-20 10:25:00,612.95,613.51,612.78,613.25,3602.0,612.95,613.51,612.78,613.25,3602.0
2020-08-20 10:30:00,612.92,612.92,612.24,612.37,3515.0,612.92,612.92,612.24,612.37,3515.0
2020-08-20 10:35:00,612.36,612.84,612.36,612.59,7110.0,612.36,612.84,612.36,612.59,7110.0
2020-08-20 10:40:00,612.59,613.0,611.99,612.84,8297.0,612.59,613.0,611.99,612.84,8297.0
2020-08-20 10:45:00,613.04,613.45,612.95,613.38,4600.0,613.04,613.45,612.95,613.38,4600.0
2020-08-20 10:50:00,613.42,614.24,613.42,614.09,5448.0,613.42,614.24,613.42,614.09,5448.0
2020-08-20 10:55:00,614.01,614.15,613.69,613.87,4566.0,614.01,614.15,613.69,613.87,4566.0
2020-08-20 11:00:00,614.0,614.18,613.55,613.55,3962.0,614.0,614.18,613.55,613.55,3962.0
2020-08-20 11:05:00,613.39,613.39,612.61,612.71,3329.0,613.39,613.39,612.61,612.71,3329.0
2020-08-20 11:10:00,613.11,613.11,612.69,612.86,3505.0,613.11,613.11,612.69,612.86,3505.0
2020-08-20 11:15:00,613.02,613.3,612.95,613.3,2100.0,613.02,613.3,612.95,613.3,2100.0
2020-08-20 11:20:00,613.34,613.76,613.2,613.73,2691.0,613.34,613.76,613.2,613.73,2691.0
2020-08-20 11:25:00,613.88,613.89,613.39,613.83,2300.0,613.88,613.89,613.39,613.83,2300.0
2020-08-20 11:30:00,613.61,614.37,613.61,614.09,3200.0,613.61,614.37,613.61,614.09,3200.0
2020-08-20 11:35:00,614.09,614.24,613.66,613.7,4222.0,614.09,614.24,613.66,613.7,4222.0
2020-08-20 11:40:00,613.81,613.87,612.91,613.19,2100.0,613.81,613.87,612.91,613.19,2100.0
2020-08-20 11:45:00,613.26,613.5,613.04,613.14,2505.0,613.26,613.5,613.04,613.14,2505.0
2020-08-20 11:50:00,613.14,613.82,613.14,613.29,2300.0,613.14,613.82,613.14,613.29,2300.0
2020-08-20 11:55:00,613.41,613.74,613.41,613.5,2000.0,613.41,613.74,613.41,613.5,2000.0
2020-08-20 12:00:00,613.38,613.48,612.43,612.43,2400.0,613.38,613.48,612.43,612.43,2400.0
2020-08-20 12:05:00,612.13,612.2,611.66,611.94,1700.0,612.13,612.2,611.66,611.94,1700.0
2020-08-20 12:10:00,611.92,612.26,611.73,611.93,2996.0,611.92,612.26,611.73,611.93,2996.0
2020-08-20 12:15:00,611.81,611.81,611.28,611.28,1900.0,611.81,611.81,611.28,611.28,1900.0
2020-08-20 12:20:00,611.44,611.86,611.44,611.86,1500.0,611.44,611.86,611.44,611.86,1500.0
2020-08-20 12:25:00,611.99,612.44,611.99,612.23,1651.0,611.99,612.44,611.99,612.23,1651.0
2020-08-20 12:30:00,612.23,612.31,611.88,612.07,1700.0,612.23,612.31,611.88,612.07,1700.0
2020-08-20 12:35:00,612.36,612.42,611.66,611.94,1923.0,612.36,612.42,611.66,611.94,1923.0
2020-08-20 12:40:00,611.9,611.9,611.87,611.87,500.0,611.9,611.9,611.87,611.87,500.0
2020-08-20 12:45:00,611.96,612.24,611.68,611.68,2550.0,611.96,612.24,611.68,611.68,2550.0
2020-08-20 12:50:00,611.56,611.62,611.32,611.55,2074.0,611.56,611.62,611.32,611.55,2074.0
2020-08-20 12:55:00,611.32,611.32,610.98,611.01,800.0,611.32,611.32,610.98,611.01,800.0
2020-08-20 13:00:00,611.12,611.12,610.67,610.88,1024.0,611.12,611.12,610.67,610.88,1024.0
2020-08-20 13:05:00,610.45,610.59,609.71,609.9,2293.0,610.45,610.59,609.71,609.9,2293.0
2020-08-20 13:10:00,610.41,610.96,610.41,610.72,2095.0,610.41,610.96,610.41,610.72,2095.0
2020-08-20 13:15:00,610.52,610.73,610.46,610.59,1400.0,610.52,610.73,610.46,610.59,1400.0
2020-08-20 13:20:00,610.74,610.99,610.7,610.99,1500.0,610.74,610.99,610.7,610.99,1500.0
2020-08-20 13:25:00,611.02,611.06,610.86,610.88,1100.0,611.02,611.06,610.86,610.88,1100.0
2020-08-20 13:30:00,610.99,611.47,610.99,611.47,1000.0,610.99,611.47,610.99,611.47,1000.0
2020-08-20 13:35:00,611.47,611.69,611.43,611.69,1000.0,611.47,611.69,611.43,611.69,1000.0
2020-08-20 13:40:00,611.73,611.77,611.19,611.19,2400.0,611.73,611.77,611.19,611.19,2400.0
2020-08-20 13:45:00,611.23,611.31,610.87,611.03,2010.0,611.23,611.31,610.87,611.03,2010.0
2020-08-20 13:50:00,611.07,611.53,611.06,611.22,2495.0,611.07,611.53,611.06,611.22,2495.0
2020-08-20 13:55:00,611.3,611.62,611.29,611.42,1300.0,611.3,611.62,611.29,611.42,1300.0
2020-08-20 14:00:00,611.49,611.84,611.42,611.84,2020.0,611.49,611.84,611.42,611.84,2020.0
2020-08-20 14:05:00,611.68,611.91,611.61,611.91,2024.0,611.68,611.91,611.61,611.91,2024.0
2020-08-20 14:10:00,611.8,611.83,611.68,611.79,1302.0,611.8,611.83,611.68,611.79,1302.0
2020-08-20 14:15:00,611.54,611.54,611.07,611.15,2800.0,611.54,611.54,611.07,611.15,2800.0
2020-08-20 14:20:00,611.21,613.05,611.06,612.8,5290.0,611.21,613.05,611.06,612.8,5290.0
2020-08-20 14:25:00,612.42,612.8,611.93,612.01,2285.0,612.42,612.8,611.93,612.01,2285.0
2020-08-20 14:30:00,612.01,612.43,612.01,612.35,1601.0,612.01,612.43,612.01,612.35,1601.0
2020-08-20 14:35:00,612.51,612.61,612.37,612.4,2900.0,612.51,612.61,612.37,612.4,2900.0
2020-08-20 14:40:00,612.3,612.35,612.11,612.11,1304.0,612.3,612.35,612.11,612.11,1304.0
2020-08-20 14:45:00,612.21,613.21,612.21,612.51,4002.0,612.21,613.21,612.21,612.51,4002.0
2020-08-20 14:50:00,612.42,612.42,612.12,612.12,600.0,612.42,612.42,612.12,612.12,600.0
2020-08-20 14:55:00,612.46,612.46,612.17,612.42,2600.0,612.46,612.46,612.17,612.42,2600.0
2020-08-20 15:00:00,612.62,612.77,612.52,612.52,2742.0,612.62,612.77,612.52,612.52,2742.0
2020-08-20 15:05:00,612.37,612.85,612.37,612.64,2124.0,612.37,612.85,612.37,612.64,2124.0
2020-08-20 15:10:00,612.84,613.44,612.68,613.29,2211.0,612.84,613.44,612.68,613.29,2211.0
2020-08-20 15:15:00,613.31,613.34,612.27,612.38,4132.0,613.31,613.34,612.27,612.38,4132.0
2020-08-20 15:20:00,612.57,612.57,611.91,611.91,3900.0,612.57,612.57,611.91,611.91,3900.0
2020-08-20 15:25:00,612.0,612.47,611.8,612.47,3420.0,612.0,612.47,611.8,612.47,3420.0
2020-08-20 15:30:00,612.34,612.61,612.15,612.54,3706.0,612.34,612.61,612.15,612.54,3706.0
2020-08-20 15:35:00,612.6,612.69,612.07,612.27,5526.0,612.6,612.69,612.07,612.27,5526.0
2020-08-20 15:40:00,612.36,613.17,612.34,613.13,5200.0,612.36,613.17,612.34,613.13,5200.0
2020-08-20 15:45:00,613.13,613.62,612.87,612.89,6700.0,613.13,613.62,612.87,612.89,6700.0
2020-08-20 15:50:00,611.93,612.91,611.89,612.7,12562.0,611.93,612.91,611.89,612.7,12562.0
2020-08-20 15:55:00,612.71,612.97,611.95,612.78,23400.0,612.71,612.97,611.95,612.78,23400.0
2020-08-21 09:30:00,610.98,610.98,606.61,607.79,47351.0,610.98,610.98,606.61,607.79,47351.0
2020-08-21 09:35:00,607.49,611.28,607.49,609.58,6286.0,607.49,611.28,607.49,609.58,6286.0
2020-08-21 09:40:00,609.32,610.95,609.32,610.14,3500.0,609.32,610.95,609.32,610.14,3500.0
2020-08-21 09:45:00,609.86,610.8,609.77,610.65,2800.0,609.86,610.8,609.77,610.65,2800.0
2020-08-21 09:50:00,610.63,611.62,610.63,611.15,2900.0,610.63,611.62,610.63,611.15,2900.0
2020-08-21 09:55:00,611.23,611.28,609.84,609.84,3084.0,611.23,611.28,609.84,609.84,3084.0
2020-08-21 10:00:00,609.79,610.28,609.37,609.71,2501.0,609.79,610.28,609.37,609.71,2501.0
2020-08-21 10:05:00,609.55,610.32,609.4,610.02,3002.0,609.55,610.32,609.4,610.02,3002.0
2020-08-21 10:10:00,610.31,610.31,608.79,609.14,1720.0,610.31,610.31,608.79,609.14,1720.0
2020-08-21 10:15:00,609.15,609.93,608.86,609.93,3755.0,609.15,609.93,608.86,609.93,3755.0
2020-08-21 10:20:00,609.97,610.02,609.36,609.87,2200.0,609.97,610.02,609.36,609.87,2200.0
2020-08-21 10:25:00,610.12,610.67,609.69,610.64,2800.0,610.12,610.67,609.69,610.64,2800.0
2020-08-21 10:30:00,610.66,611.49,610.66,610.98,1900.0,610.66,611.49,610.66,610.98,1900.0
2020-08-21 10:35:00,610.77,610.78,610.44,610.47,700.0,610.77,610.78,610.44,610.47,700.0
2020-08-21 10:40:00,610.77,611.49,610.46,611.49,3916.0,610.77,611.49,610.46,611.49,3916.0
2020-08-21 10:45:00,611.43,612.05,611.1,611.94,3058.0,611.43,612.05,611.1,611.94,3058.0
2020-08-21 10:50:00,611.99,612.5,611.87,612.05,2631.0,611.99,612.5,611.87,612.05,2631.0
2020-08-21 10:55:00,611.91,611.92,611.08,611.23,2400.0,611.91,611.92,611.08,611.23,2400.0
2020-08-21 11:00:00,610.91,610.91,609.7,610.09,2100.0,610.91,610.91,609.7,610.09,2100.0
2020-08-21 11:05:00,610.23,610.48,609.75,609.75,3502.0,610.23,610.48,609.75,609.75,3502.0
2020-08-21 11:10:00,609.57,609.86,609.43,609.43,1300.0,609.57,609.86,609.43,609.43,1300.0
2020-08-21 11:15:00,609.81,610.36,609.43,609.43,2100.0,609.81,610.36,609.43,609.43,2100.0
2020-08-21 11:20:00,609.5,610.2,609.5,609.74,900.0,609.5,610.2,609.5,609.74,900.0
2020-08-21 11:25:00,609.86,609.97,609.15,609.23,2000.0,609.86,609.97,609.15,609.23,2000.0
2020-08-21 11:30:00,609.28,610.0,608.79,608.79,2608.0,609.28,610.0,608.79,608.79,2608.0
2020-08-21 11:35:00,609.04,609.18,608.63,609.02,2000.0,609.04,609.18,608.63,609.02,2000.0
2020-08-21 11:40:00,609.44,609.48,608.74,609.11,2644.0,609.44,609.48,608.74,609.11,2644.0
2020-08-21 11:45:00,608.96,609.87,608.96,609.29,2000.0,608.96,609.87,608.96,609.29,2000.0
2020-08-21 11:50:00,609.16,609.51,608.77,608.77,1000.0,609.16,609.51,608.77,608.77,1000.0
2020-08-21 11:55:00,608.8,609.23,608.72,608.73,2550.0,608.8,609.23,608.72,608.73,2550.0
2020-08-21 12:00:00,608.43,609.29,608.34,609.08,3371.0,608.43,609.29,608.34,609.08,3371.0
2020-08-21 12:05:00,610.14,610.91,610.14,610.88,1500.0,610.14,610.91,610.14,610.88,1500.0
2020-08-21 12:10:00,610.86,611.21,610.82,610.98,2700.0,610.86,611.21,610.82,610.98,2700.0
2020-08-21 12:15:00,611.03,611.4,611.03,611.13,1118.0,611.03,611.4,611.03,611.13,1118.0
2020-08-21 12:20:00,610.95,611.06,610.95,610.95,809.0,610.95,611.06,610.95,610.95,809.0
2020-08-21 12:25:00,610.75,610.9,610.75,610.9,600.0,610.75,610.9,610.75,610.9,600.0
2020-08-21 12:30:00,611.08,611.3,610.93,611.27,2900.0,611.08,611.3,610.93,611.27,2900.0
2020-08-21 12:35:00,611.41,611.41,611.04,611.04,1044.0,611.41,611.41,611.04,611.04,1044.0
2020-08-21 12:40:00,611.01,611.76,610.88,611.76,2100.0,611.01,611.76,610.88,611.76,2100.0
2020-08-21 12:45:00,611.9,612.03,611.66,611.67,1765.0,611.9,612.03,611.66,611.67,1765.0
2020-08-21 12:50:00,611.54,612.67,611.38,612.56,1600.0,611.54,612.67,611.38,612.56,1600.0
2020-08-21 12:55:00,612.53,612.53,611.85,612.04,900.0,612.53,612.53,611.85,612.04,900.0
2020-08-21 13:00:00,612.21,612.21,611.31,611.64,1800.0,612.21,612.21,611.31,611.64,1800.0
2020-08-21 13:05:00,611.64,611.87,611.64,611.78,1074.0,611.64,611.87,611.64,611.78,1074.0
2020-08-21 13:10:00,611.9,612.09,611.65,611.85,3228.0,611.9,612.09,611.65,611.85,3228.0
2020-08-21 13:15:00,611.95,612.84,611.95,612.83,3760.0,611.95,612.84,611.95,612.83,3760.0
2020-08-21 13:20:00,612.76,612.85,612.24,612.77,3000.0,612.76,612.85,612.24,612.77,3000.0
2020-08-21 13:25:00,612.59,613.3,612.59,613.2,1500.0,612.59,613.3,612.59,613.2,1500.0
2020-08-21 13:30:00,613.2,613.2,612.83,613.12,1200.0,613.2,613.2,612.83,613.12,1200.0
2020-08-21 13:35:00,613.04,613.25,612.84,613.2,1042.0,613.04,613.25,612.84,613.2,1042.0
2020-08-21 13:40:00,613.29,613.54,613.08,613.08,2000.0,613.29,613.54,613.08,613.08,2000.0
2020-08-21 13:45:00,612.92,612.92,612.56,612.61,800.0,612.92,612.92,612.56,612.61,800.0
2020-08-21 13:50:00,612.66,612.75,612.45,612.59,1200.0,612.66,612.75,612.45,612.59,1200.0
2020-08-21 13:55:00,612.4,612.75,612.14,612.72,1400.0,612.4,612.75,612.14,612.72,1400.0
2020-08-21 14:00:00,612.75,613.64,612.73,613.4,6651.0,612.75,613.64,612.73,613.4,6651.0
2020-08-21 14:05:00,613.6,613.7,613.53,613.7,1669.0,613.6,613.7,613.53,613.7,1669.0
2020-08-21 14:10:00,613.71,613.73,613.04,613.6,2700.0,613.71,613.73,613.04,613.6,2700.0
2020-08-21 14:15:00,613.69,613.92,613.69,613.8,1405.0,613.69,613.92,613.69,613.8,1405.0
2020-08-21 14:20:00,613.49,613.49,612.84,613.02,1200.0,613.49,613.49,612.84,613.02,1200.0
2020-08-21 14:25:00,613.15,613.39,612.9,613.28,1500.0,613.15,613.39,612.9,613.28,1500.0
2020-08-21 14:30:00,613.14,613.24,612.78,613.19,2600.0,613.14,613.24,612.78,613.19,2600.0
2020-08-21 14:35:00,613.13,613.45,612.73,613.05,2700.0,613.13,613.45,612.73,613.05,2700.0
2020-08-21 14:40:00,612.97,613.4,612.96,613.23,3467.0,612.97,613.4,612.96,613.23,3467.0
2020-08-21 14:45:00,613.4,613.4,612.76,612.76,2500.0,613.4,613.4,612.76,612.76,2500.0
2020-08-21 14:50:00,612.69,612.86,612.6,612.6,1149.0,612.69,612.86,612.6,612.6,1149.0
2020-08-21 14:55:00,612.57,612.66,612.54,612.57,1200.0,612.57,612.66,612.54,612.57,1200.0
2020-08-21 15:00:00,612.37,613.28,612.36,613.22,5100.0,612.37,613.28,612.36,613.22,5100.0
2020-08-21 15:05:00,613.21,613.59,613.21,613.33,2260.0,613.21,613.59,613.21,613.33,2260.0
2020-08-21 15:10:00,613.46,613.46,613.02,613.29,5415.0,613.46,613.46,613.02,613.29,5415.0
2020-08-21 15:15:00,613.04,613.47,613.03,613.47,3106.0,613.04,613.47,613.03,613.47,3106.0
2020-08-21 15:20:00,613.45,613.64,613.33,613.6,3306.0,613.45,613.64,613.33,613.6,3306.0
2020-08-21 15:25:00,613.59,614.49,613.58,614.49,3805.0,613.59,614.49,613.58,614.49,3805.0
2020-08-21 15:30:00,614.54,614.8,613.01,613.2,5774.0,614.54,614.8,613.01,613.2,5774.0
2020-08-21 15:35:00,613.4,613.92,613.1,613.75,5300.0,613.4,613.92,613.1,613.75,5300.0
2020-08-21 15:40:00,613.83,614.1,612.94,612.94,6329.0,613.83,614.1,612.94,612.94,6329.0
2020-08-21 15:45:00,612.77,613.18,612.59,612.7,5389.0,612.77,613.18,612.59,612.7,5389.0
2020-08-21 15:50:00,612.67,614.17,612.02,613.78,18457.0,612.67,614.17,612.02,613.78,18457.0
2020-08-21 15:55:00,613.33,614.0,613.28,613.97,24573.0,613.33,614.0,613.28,613.97,24573.0
2020-08-24 09:30:00,613.39,616.74,612.22,616.21,18967.0,613.39,616.74,612.22,616.21,18967.0
2020-08-24 09:35:00,616.17,616.99,615.64,615.69,5903.0,616.17,616.99,615.64,615.69,5903.0
2020-08-24 09:40:00,616.0,617.3,616.0,616.84,3000.0,616.0,617.3,616.0,616.84,3000.0
2020-08-24 09:45:00,616.97,617.12,615.85,615.88,7913.0,616.97,617.12,615.85,615.88,7913.0
2020-08-24 09:50:00,615.35,616.32,615.35,616.23,3700.0,615.35,616.32,615.35,616.23,3700.0
2020-08-24 09:55:00,616.22,616.79,615.6,615.88,9439.0,616.22,616.79,615.6,615.88,9439.0
2020-08-24 10:00:00,616.14,616.16,613.1,614.18,6668.0,616.14,616.16,613.1,614.18,6668.0
2020-08-24 10:05:00,614.6,615.75,614.11,615.27,7516.0,614.6,615.75,614.11,615.27,7516.0
2020-08-24 10:10:00,615.27,616.47,615.27,616.06,6200.0,615.27,616.47,615.27,616.06,6200.0
2020-08-24 10:15:00,616.27,616.55,615.91,616.11,2201.0,616.27,616.55,615.91,616.11,2201.0
2020-08-24 10:20:00,616.41,617.2,616.37,616.55,6768.0,616.41,617.2,616.37,616.55,6768.0
2020-08-24 10:25:00,616.88,617.12,615.8,615.98,3525.0,616.88,617.12,615.8,615.98,3525.0
2020-08-24 10:30:00,615.98,616.38,615.7,615.73,5147.0,615.98,616.38,615.7,615.73,5147.0
2020-08-24 10:35:00,615.78,615.85,615.37,615.58,5083.0,615.78,615.85,615.37,615.58,5083.0
2020-08-24 10:40:00,615.53,615.69,614.62,615.29,5537.0,615.53,615.69,614.62,615.29,5537.0
2020-08-24 10:45:00,615.3,615.3,614.11,614.36,6794.0,615.3,615.3,614.11,614.36,6794.0
2020-08-24 10:50:00,614.47,614.56,613.54,613.54,5800.0,614.47,614.56,613.54,613.54,5800.0
2020-08-24 10:55:00,614.1,614.47,613.79,614.41,5550.0,614.1,614.47,613.79,614.41,5550.0
2020-08-24 11:00:00,614.7,615.42,614.64,615.31,5092.0,614.7,615.42,614.64,615.31,5092.0
2020-08-24 11:05:00,615.24,615.55,615.03,615.34,2100.0,615.24,615.55,615.03,615.34,2100.0
2020-08-24 11:10:00,615.37,616.0,615.37,615.94,4951.0,615.37,616.0,615.37,615.94,4951.0
2020-08-24 11:15:00,615.95,615.96,615.83,615.92,2600.0,615.95,615.96,615.83,615.92,2600.0
2020-08-24 11:20:00,615.92,616.05,615.81,615.81,2513.0,615.92,616.05,615.81,615.81,2513.0
2020-08-24 11:25:00,615.82,615.94,614.21,614.21,3400.0,615.82,615.94,614.21,614.21,3400.0
2020-08-24 11:30:00,614.21,614.54,613.71,613.71,2839.0,614.21,614.54,613.71,613.71,2839.0
2020-08-24 11:35:00,613.73,613.99,613.47,613.51,2748.0,613.73,613.99,613.47,613.51,2748.0
2020-08-24 11:40:00,613.85,614.99,613.6,614.99,2435.0,613.85,614.99,613.6,614.99,2435.0
2020-08-24 11:45:00,615.0,615.44,615.0,615.16,2700.0,615.0,615.44,615.0,615.16,2700.0
2020-08-24 11:50:00,615.19,615.34,614.55,614.56,2602.0,615.19,615.34,614.55,614.56,2602.0
2020-08-24 11:55:00,614.83,615.01,614.33,614.33,8966.0,614.83,615.01,614.33,614.33,8966.0
2020-08-24 12:00:00,614.4,615.69,614.37,615.62,4110.0,614.4,615.69,614.37,615.62,4110.0
2020-08-24 12:05:00,615.62,615.62,615.01,615.52,3202.0,615.62,615.62,615.01,615.52,3202.0
2020-08-24 12:10:00,615.72,616.8,615.69,616.75,4711.0,615.72,616.8,615.69,616.75,4711.0
2020-08-24 12:15:00,616.75,616.93,616.47,616.59,4200.0,616.75,616.93,616.47,616.59,4200.0
2020-08-24 12:20:00,616.6,616.67,615.94,616.23,3616.0,616.6,616.67,615.94,616.23,3616.0
2020-08-24 12:25:00,616.32,616.8,616.25,616.65,3500.0,616.32,616.8,616.25,616.65,3500.0
2020-08-24 12:30:00,616.6,617.24,616.6,617.24,4116.0,616.6,617.24,616.6,617.24,4116.0
2020-08-24 12:35:00,617.24,617.32,617.03,617.29,2228.0,617.24,617.32,617.03,617.29,2228.0
2020-08-24 12:40:00,617.4,617.4,616.11,616.12,2424.0,617.4,617.4,616.11,616.12,2424.0
2020-08-24 12:45:00,616.16,616.58,615.78,616.27,4100.0,616.16,616.58,615.78,616.27,4100.0
2020-08-24 12:50:00,616.35,616.37,615.25,616.32,5262.0,616.35,616.37,615.25,616.32,5262.0
2020-08-24 12:55:00,616.44,616.61,615.91,616.25,3700.0,616.44,616.61,615.91,616.25,3700.0
2020-08-24 13:00:00,616.12,616.97,616.12,616.54,4227.0,616.12,616.97,616.12,616.54,4227.0
2020-08-24 13:05:00,616.76,616.99,616.67,616.99,2244.0,616.76,616.99,616.67,616.99,2244.0
2020-08-24 13:10:00,617.01,618.03,617.01,617.67,6946.0,617.01,618.03,617.01,617.67,6946.0
2020-08-24 13:15:00,617.35,617.78,616.86,617.44,2913.0,617.35,617.78,616.86,617.44,2913.0
2020-08-24 13:20:00,617.46,617.72,616.63,616.88,3500.0,617.46,617.72,616.63,616.88,3500.0
2020-08-24 13:25:00,616.96,616.96,616.1,616.14,3436.0,616.96,616.96,616.1,616.14,3436.0
2020-08-24 13:30:00,615.93,615.99,615.38,615.59,4075.0,615.93,615.99,615.38,615.59,4075.0
2020-08-24 13:35:00,616.05,616.05,615.54,615.86,3682.0,616.05,616.05,615.54,615.86,3682.0
2020-08-24 13:40:00,615.7,615.7,614.47,614.48,1500.0,615.7,615.7,614.47,614.48,1500.0
2020-08-24 13:45:00,614.53,614.61,613.71,614.04,4535.0,614.53,614.61,613.71,614.04,4535.0
2020-08-24 13:50:00,614.36,615.0,614.29,615.0,3408.0,614.36,615.0,614.29,615.0,3408.0
2020-08-24 13:55:00,614.79,615.05,614.62,614.92,3200.0,614.79,615.05,614.62,614.92,3200.0
2020-08-24 14:00:00,615.03,615.25,614.66,614.67,2700.0,615.03,615.25,614.66,614.67,2700.0
2020-08-24 14:05:00,614.95,615.1,614.6,614.76,9813.0,614.95,615.1,614.6,614.76,9813.0
2020-08-24 14:10:00,614.75,615.44,614.75,615.4,4500.0,614.75,615.44,614.75,615.4,4500.0
2020-08-24 14:15:00,615.41,615.47,615.13,615.28,3801.0,615.41,615.47,615.13,615.28,3801.0
2020-08-24 14:20:00,615.05,615.17,614.21,614.87,3367.0,615.05,615.17,614.21,614.87,3367.0
2020-08-24 14:25:00,614.94,614.94,614.13,614.13,2685.0,614.94,614.94,614.13,614.13,2685.0
2020-08-24 14:30:00,614.1,614.5,614.1,614.1,5657.0,614.1,614.5,614.1,614.1,5657.0
2020-08-24 14:35:00,613.99,614.15,613.48,613.86,5200.0,613.99,614.15,613.48,613.86,5200.0
2020-08-24 14:40:00,614.13,614.47,613.58,613.66,9719.0,614.13,614.47,613.58,613.66,9719.0
2020-08-24 14:45:00,613.43,613.43,612.6,612.6,5000.0,613.43,613.43,612.6,612.6,5000.0
2020-08-24 14:50:00,612.61,613.11,611.75,611.97,7681.0,612.61,613.11,611.75,611.97,7681.0
2020-08-24 14:55:00,612.0,612.45,611.61,611.97,15604.0,612.0,612.45,611.61,611.97,15604.0
2020-08-24 15:00:00,612.05,612.56,612.05,612.56,3501.0,612.05,612.56,612.05,612.56,3501.0
2020-08-24 15:05:00,612.47,613.68,612.37,613.45,4221.0,612.47,613.68,612.37,613.45,4221.0
2020-08-24 15:10:00,612.93,613.11,612.31,613.11,5022.0,612.93,613.11,612.31,613.11,5022.0
2020-08-24 15:15:00,613.01,614.03,613.0,613.95,3108.0,613.01,614.03,613.0,613.95,3108.0
2020-08-24 15:20:00,613.71,613.86,613.48,613.59,6627.0,613.71,613.86,613.48,613.59,6627.0
2020-08-24 15:25:00,613.59,613.64,612.59,612.59,5762.0,613.59,613.64,612.59,612.59,5762.0
2020-08-24 15:30:00,612.71,612.71,611.45,611.69,12454.0,612.71,612.71,611.45,611.69,12454.0
2020-08-24 15:35:00,611.78,612.14,611.14,611.82,20284.0,611.78,612.14,611.14,611.82,20284.0
2020-08-24 15:40:00,611.76,612.71,611.64,612.68,9260.0,611.76,612.71,611.64,612.68,9260.0
2020-08-24 15:45:00,612.58,613.14,612.24,612.46,11135.0,612.58,613.14,612.24,612.46,11135.0
2020-08-24 15:50:00,612.61,613.4,611.5,611.5,23074.0,612.61,613.4,611.5,611.5,23074.0
2020-08-24 15:55:00,611.58,612.46,611.36,612.46,30332.0,611.58,612.46,611.36,612.46,30332.0
2020-08-25 09:30:00,618.89,620.19,614.59,615.25,19909.0,618.89,620.19,614.59,615.25,19909.0
2020-08-25 09:35:00,615.25,615.7,614.01,614.71,10553.0,615.25,615.7,614.01,614.71,10553.0
2020-08-25 09:40:00,614.33,614.56,611.99,612.95,10006.0,614.33,614.56,611.99,612.95,10006.0
2020-08-25 09:45:00,612.3,612.57,609.66,609.66,9032.0,612.3,612.57,609.66,609.66,9032.0
2020-08-25 09:50:00,609.62,610.78,609.25,609.33,5253.0,609.62,610.78,609.25,609.33,5253.0
2020-08-25 09:55:00,609.04,609.81,609.03,609.73,8123.0,609.04,609.81,609.03,609.73,8123.0
2020-08-25 10:00:00,609.35,610.37,608.58,608.79,4972.0,609.35,610.37,608.58,608.79,4972.0
2020-08-25 10:05:00,609.01,609.38,608.23,608.75,11679.0,609.01,609.38,608.23,608.75,11679.0
2020-08-25 10:10:00,608.69,609.15,607.87,608.96,7603.0,608.69,609.15,607.87,608.96,7603.0
2020-08-25 10:15:00,608.99,610.42,608.99,609.27,4206.0,608.99,610.42,608.99,609.27,4206.0
2020-08-25 10:20:00,609.48,609.55,608.3,608.97,6046.0,609.48,609.55,608.3,608.97,6046.0
2020-08-25 10:25:00,608.76,609.22,608.68,609.19,2500.0,608.76,609.22,608.68,609.19,2500.0
2020-08-25 10:30:00,609.24,609.4,607.25,607.63,17097.0,609.24,609.4,607.25,607.63,17097.0
2020-08-25 10:35:00,607.88,609.29,607.78,608.13,4800.0,607.88,609.29,607.78,608.13,4800.0
2020-08-25 10:40:00,607.8,608.44,607.22,607.23,12322.0,607.8,608.44,607.22,607.23,12322.0
2020-08-25 10:45:00,607.37,607.9,606.54,606.87,7700.0,607.37,607.9,606.54,606.87,7700.0
2020-08-25 10:50:00,606.73,606.73,606.21,606.48,5091.0,606.73,606.73,606.21,606.48,5091.0
2020-08-25 10:55:00,606.47,606.84,605.64,606.77,5658.0,606.47,606.84,605.64,606.77,5658.0
2020-08-25 11:00:00,606.77,607.71,606.41,606.42,6856.0,606.77,607.71,606.41,606.42,6856.0
2020-08-25 11:05:00,606.69,607.96,606.55,607.73,4714.0,606.69,607.96,606.55,607.73,4714.0
2020-08-25 11:10:00,607.59,607.59,606.48,607.0,4869.0,607.59,607.59,606.48,607.0,4869.0
2020-08-25 11:15:00,606.98,606.98,606.13,606.56,3000.0,606.98,606.98,606.13,606.56,3000.0
2020-08-25 11:20:00,606.59,606.59,604.44,604.57,5500.0,606.59,606.59,604.44,604.57,5500.0
2020-08-25 11:25:00,604.64,605.32,604.41,605.32,3500.0,604.64,605.32,604.41,605.32,3500.0
2020-08-25 11:30:00,605.22,605.86,604.91,605.71,4000.0,605.22,605.86,604.91,605.71,4000.0
2020-08-25 11:35:00,605.52,605.97,605.2,605.37,4100.0,605.52,605.97,605.2,605.37,4100.0
2020-08-25 11:40:00,605.38,605.96,604.6,604.97,5029.0,605.38,605.96,604.6,604.97,5029.0
2020-08-25 11:45:00,604.99,605.57,604.86,605.39,3453.0,604.99,605.57,604.86,605.39,3453.0
2020-08-25 11:50:00,605.53,605.6,605.24,605.52,1710.0,605.53,605.6,605.24,605.52,1710.0
2020-08-25 11:55:00,606.09,607.04,605.99,606.84,3200.0,606.09,607.04,605.99,606.84,3200.0
2020-08-25 12:00:00,607.08,607.22,606.23,606.78,4827.0,607.08,607.22,606.23,606.78,4827.0
2020-08-25 12:05:00,606.46,606.46,605.36,605.88,3500.0,606.46,606.46,605.36,605.88,3500.0
2020-08-25 12:10:00,605.67,605.7,605.11,605.22,2108.0,605.67,605.7,605.11,605.22,2108.0
2020-08-25 12:15:00,605.39,605.81,605.39,605.5,2918.0,605.39,605.81,605.39,605.5,2918.0
2020-08-25 12:20:00,605.55,605.95,605.46,605.69,800.0,605.55,605.95,605.46,605.69,800.0
2020-08-25 12:25:00,605.86,606.52,605.75,606.14,2500.0,605.86,606.52,605.75,606.14,2500.0
2020-08-25 12:30:00,606.22,606.22,605.6,605.74,3200.0,606.22,606.22,605.6,605.74,3200.0
2020-08-25 12:35:00,605.98,606.31,605.54,605.95,2037.0,605.98,606.31,605.54,605.95,2037.0
2020-08-25 12:40:00,606.29,606.86,606.12,606.29,9941.0,606.29,606.86,606.12,606.29,9941.0
2020-08-25 12:45:00,606.22,606.43,606.22,606.33,1800.0,606.22,606.43,606.22,606.33,1800.0
2020-08-25 12:50:00,606.56,606.69,606.15,606.39,1900.0,606.56,606.69,606.15,606.39,1900.0
2020-08-25 12:55:00,606.53,607.11,606.52,606.63,2900.0,606.53,607.11,606.52,606.63,2900.0
2020-08-25 13:00:00,606.65,607.15,606.65,606.85,3400.0,606.65,607.15,606.65,606.85,3400.0
2020-08-25 13:05:00,606.76,606.87,606.41,606.76,2129.0,606.76,606.87,606.41,606.76,2129.0
2020-08-25 13:10:00,606.68,606.72,606.48,606.48,2100.0,606.68,606.72,606.48,606.48,2100.0
2020-08-25 13:15:00,606.42,606.42,605.96,605.96,2000.0,606.42,606.42,605.96,605.96,2000.0
2020-08-25 13:20:00,605.98,606.32,605.98,606.14,1895.0,605.98,606.32,605.98,606.14,1895.0
2020-08-25 13:25:00,606.04,606.13,605.36,605.44,2900.0,606.04,606.13,605.36,605.44,2900.0
2020-08-25 13:30:00,605.39,605.5,605.0,605.32,6151.0,605.39,605.5,605.0,605.32,6151.0
2020-08-25 13:35:00,605.46,605.7,605.45,605.5,1900.0,605.46,605.7,605.45,605.5,1900.0
2020-08-25 13:40:00,605.7,605.75,605.48,605.52,1400.0,605.7,605.75,605.48,605.52,1400.0
2020-08-25 13:45:00,605.51,605.55,605.0,605.29,4100.0,605.51,605.55,605.0,605.29,4100.0
2020-08-25 13:50:00,605.33,605.84,605.26,605.81,2100.0,605.33,605.84,605.26,605.81,2100.0
2020-08-25 13:55:00,606.03,606.21,605.65,605.73,3000.0,606.03,606.21,605.65,605.73,3000.0
2020-08-25 14:00:00,605.65,605.79,605.51,605.54,3750.0,605.65,605.79,605.51,605.54,3750.0
2020-08-25 14:05:00,605.54,605.76,605.25,605.68,2900.0,605.54,605.76,605.25,605.68,2900.0
2020-08-25 14:10:00,605.87,606.6,605.87,606.44,6100.0,605.87,606.6,605.87,606.44,6100.0
2020-08-25 14:15:00,606.45,607.75,606.26,607.75,4600.0,606.45,607.75,606.26,607.75,4600.0
2020-08-25 14:20:00,607.62,609.85,607.31,608.81,7806.0,607.62,609.85,607.31,608.81,7806.0
2020-08-25 14:25:00,608.74,608.74,607.7,607.73,2343.0,608.74,608.74,607.7,607.73,2343.0
2020-08-25 14:30:00,607.76,607.95,607.68,607.9,3300.0,607.76,607.95,607.68,607.9,3300.0
2020-08-25 14:35:00,607.9,608.2,607.7,608.11,3766.0,607.9,608.2,607.7,608.11,3766.0
2020-08-25 14:40:00,608.09,608.9,608.08,608.38,5144.0,608.09,608.9,608.08,608.38,5144.0
2020-08-25 14:45:00,608.51,609.0,608.39,608.78,3700.0,608.51,609.0,608.39,608.78,3700.0
2020-08-25 14:50:00,608.62,609.0,608.51,608.78,15563.0,608.62,609.0,608.51,608.78,15563.0
2020-08-25 14:55:00,608.87,609.23,608.66,608.75,13326.0,608.87,609.23,608.66,608.75,13326.0
2020-08-25 15:00:00,608.38,609.45,607.69,609.45,12545.0,608.38,609.45,607.69,609.45,12545.0
2020-08-25 15:05:00,609.42,610.02,608.45,608.63,22269.0,609.42,610.02,608.45,608.63,22269.0
2020-08-25 15:10:00,608.89,608.93,608.39,608.77,7006.0,608.89,608.93,608.39,608.77,7006.0
2020-08-25 15:15:00,608.7,608.96,608.28,608.28,6762.0,608.7,608.96,608.28,608.28,6762.0
2020-08-25 15:20:00,608.36,608.59,608.14,608.49,5600.0,608.36,608.59,608.14,608.49,5600.0
2020-08-25 15:25:00,608.5,608.8,608.3,608.49,4700.0,608.5,608.8,608.3,608.49,4700.0
2020-08-25 15:30:00,608.5,608.53,608.09,608.48,9900.0,608.5,608.53,608.09,608.48,9900.0
2020-08-25 15:35:00,608.51,608.7,608.33,608.42,6769.0,608.51,608.7,608.33,608.42,6769.0
2020-08-25 15:40:00,608.47,608.57,608.33,608.33,9134.0,608.47,608.57,608.33,608.33,9134.0
2020-08-25 15:45:00,608.38,608.83,608.18,608.27,13340.0,608.38,608.83,608.18,608.27,13340.0
2020-08-25 15:50:00,608.39,609.51,608.1,609.51,17483.0,608.39,609.51,608.1,609.51,17483.0
2020-08-25 15:55:00,609.6,609.8,609.07,609.75,22762.0,609.6,609.8,609.07,609.75,22762.0
2020-08-26 09:30:00,606.82,608.99,606.62,608.0,15037.0,606.82,608.99,606.62,608.0,15037.0
2020-08-26 09:35:00,608.31,608.46,605.42,605.42,6100.0,608.31,608.46,605.42,605.42,6100.0
2020-08-26 09:40:00,605.28,608.65,605.28,608.65,4796.0,605.28,608.65,605.28,608.65,4796.0
2020-08-26 09:45:00,608.69,609.32,608.48,609.18,3878.0,608.69,609.32,608.48,609.18,3878.0
2020-08-26 09:50:00,609.28,609.81,608.77,609.81,3713.0,609.28,609.81,608.77,609.81,3713.0
2020-08-26 09:55:00,609.87,610.34,609.35,609.51,2400.0,609.87,610.34,609.35,609.51,2400.0
2020-08-26 10:00:00,609.47,610.65,609.42,610.4,4600.0,609.47,610.65,609.42,610.4,4600.0
2020-08-26 10:05:00,610.68,611.1,610.52,611.08,5542.0,610.68,611.1,610.52,611.08,5542.0
2020-08-26 10:10:00,611.15,611.46,610.91,611.36,4327.0,611.15,611.46,610.91,611.36,4327.0
2020-08-26 10:15:00,611.46,611.61,610.8,611.0,4054.0,611.46,611.61,610.8,611.0,4054.0
2020-08-26 10:20:00,611.3,612.29,611.18,611.82,3503.0,611.3,612.29,611.18,611.82,3503.0
2020-08-26 10:25:00,612.06,612.3,611.87,612.02,2600.0,612.06,612.3,611.87,612.02,2600.0
2020-08-26 10:30:00,611.7,611.87,611.22,611.24,3613.0,611.7,611.87,611.22,611.24,3613.0
2020-08-26 10:35:00,611.24,611.6,611.08,611.48,3399.0,611.24,611.6,611.08,611.48,3399.0
2020-08-26 10:40:00,611.48,611.6,611.02,611.03,3007.0,611.48,611.6,611.02,611.03,3007.0
2020-08-26 10:45:00,610.85,611.27,610.82,611.25,5784.0,610.85,611.27,610.82,611.25,5784.0
2020-08-26 10:50:00,611.27,611.67,610.74,610.74,3108.0,611.27,611.67,610.74,610.74,3108.0
2020-08-26 10:55:00,610.51,610.85,610.17,610.81,6084.0,610.51,610.85,610.17,610.81,6084.0
2020-08-26 11:00:00,610.91,611.27,610.75,611.15,4600.0,610.91,611.27,610.75,611.15,4600.0
2020-08-26 11:05:00,611.12,611.51,610.89,611.28,2790.0,611.12,611.51,610.89,611.28,2790.0
2020-08-26 11:10:00,611.31,611.96,611.31,611.9,4720.0,611.31,611.96,611.31,611.9,4720.0
2020-08-26 11:15:00,611.77,612.34,611.47,612.13,3455.0,611.77,612.34,611.47,612.13,3455.0
2020-08-26 11:20:00,611.9,613.3,611.63,613.3,4705.0,611.9,613.3,611.63,613.3,4705.0
2020-08-26 11:25:00,613.05,614.69,612.88,613.87,24133.0,613.05,614.69,612.88,613.87,24133.0
2020-08-26 11:30:00,613.72,614.74,613.72,614.74,1600.0,613.72,614.74,613.72,614.74,1600.0
2020-08-26 11:35:00,615.0,615.52,615.0,615.41,3019.0,615.0,615.52,615.0,615.41,3019.0
2020-08-26 11:40:00,615.85,616.12,615.34,615.72,7483.0,615.85,616.12,615.34,615.72,7483.0
2020-08-26 11:45:00,615.71,615.85,615.08,615.54,6100.0,615.71,615.85,615.08,615.54,6100.0
2020-08-26 11:50:00,615.68,615.69,615.38,615.62,2204.0,615.68,615.69,615.38,615.62,2204.0
2020-08-26 11:55:00,615.6,615.6,615.28,615.35,1300.0,615.6,615.6,615.28,615.35,1300.0
2020-08-26 12:00:00,615.27,616.3,615.23,616.29,1642.0,615.27,616.3,615.23,616.29,1642.0
2020-08-26 12:05:00,616.51,617.39,616.46,617.32,2011.0,616.51,617.39,616.46,617.32,2011.0
2020-08-26 12:10:00,617.26,617.26,615.99,616.19,6275.0,617.26,617.26,615.99,616.19,6275.0
2020-08-26 12:15:00,616.19,616.98,616.19,616.98,2100.0,616.19,616.98,616.19,616.98,2100.0
2020-08-26 12:20:00,616.88,616.88,616.31,616.8,1700.0,616.88,616.88,616.31,616.8,1700.0
2020-08-26 12:25:00,616.73,616.75,616.25,616.29,4724.0,616.73,616.75,616.25,616.29,4724.0
2020-08-26 12:30:00,616.52,616.69,616.05,616.18,4700.0,616.52,616.69,616.05,616.18,4700.0
2020-08-26 12:35:00,616.18,616.33,615.4,615.95,2755.0,616.18,616.33,615.4,615.95,2755.0
2020-08-26 12:40:00,615.95,615.95,615.41,615.76,3600.0,615.95,615.95,615.41,615.76,3600.0
2020-08-26 12:45:00,615.6,616.01,615.47,615.7,4052.0,615.6,616.01,615.47,615.7,4052.0
2020-08-26 12:50:00,615.88,616.59,615.84,616.59,3020.0,615.88,616.59,615.84,616.59,3020.0
2020-08-26 12:55:00,616.94,616.95,616.0,616.01,3863.0,616.94,616.95,616.0,616.01,3863.0
2020-08-26 13:00:00,616.21,617.21,616.09,617.21,2803.0,616.21,617.21,616.09,617.21,2803.0
2020-08-26 13:05:00,617.7,618.17,617.69,617.99,2127.0,617.7,618.17,617.69,617.99,2127.0
2020-08-26 13:10:00,618.32,618.49,617.1,617.11,3851.0,618.32,618.49,617.1,617.11,3851.0
2020-08-26 13:15:00,617.2,617.73,616.89,616.89,7499.0,617.2,617.73,616.89,616.89,7499.0
2020-08-26 13:20:00,617.13,617.13,615.94,616.36,5834.0,617.13,617.13,615.94,616.36,5834.0
2020-08-26 13:25:00,616.58,616.92,616.52,616.72,2684.0,616.58,616.92,616.52,616.72,2684.0
2020-08-26 13:30:00,616.5,616.51,615.66,615.75,4719.0,616.5,616.51,615.66,615.75,4719.0
2020-08-26 13:35:00,615.88,616.13,615.57,616.03,2458.0,615.88,616.13,615.57,616.03,2458.0
2020-08-26 13:40:00,616.05,616.26,615.86,615.9,2413.0,616.05,616.26,615.86,615.9,2413.0
2020-08-26 13:45:00,615.58,615.85,615.5,615.65,1204.0,615.58,615.85,615.5,615.65,1204.0
2020-08-26 13:50:00,615.71,615.71,614.86,615.03,2175.0,615.71,615.71,614.86,615.03,2175.0
2020-08-26 13:55:00,615.03,615.39,615.0,615.11,3220.0,615.03,615.39,615.0,615.11,3220.0
2020-08-26 14:00:00,615.13,615.82,614.91,615.82,4500.0,615.13,615.82,614.91,615.82,4500.0
2020-08-26 14:05:00,615.92,615.92,615.32,615.32,7412.0,615.92,615.92,615.32,615.32,7412.0
2020-08-26 14:10:00,615.14,615.14,614.46,614.77,5100.0,615.14,615.14,614.46,614.77,5100.0
2020-08-26 14:15:00,614.78,614.85,614.37,614.48,3600.0,614.78,614.85,614.37,614.48,3600.0
2020-08-26 14:20:00,614.5,615.29,614.46,615.28,5204.0,614.5,615.29,614.46,615.28,5204.0
2020-08-26 14:25:00,615.31,615.6,615.29,615.46,3823.0,615.31,615.6,615.29,615.46,3823.0
2020-08-26 14:30:00,615.58,615.93,615.3,615.46,5158.0,615.58,615.93,615.3,615.46,5158.0
2020-08-26 14:35:00,615.48,615.48,614.84,614.89,3500.0,615.48,615.48,614.84,614.89,3500.0
2020-08-26 14:40:00,614.9,614.91,614.3,614.43,3417.0,614.9,614.91,614.3,614.43,3417.0
2020-08-26 14:45:00,614.88,615.16,614.37,614.81,3605.0,614.88,615.16,614.37,614.81,3605.0
2020-08-26 14:50:00,615.02,615.41,614.76,615.06,3406.0,615.02,615.41,614.76,615.06,3406.0
2020-08-26 14:55:00,614.79,614.79,612.74,613.31,6736.0,614.79,614.79,612.74,613.31,6736.0
2020-08-26 15:00:00,613.33,614.61,612.98,614.43,3500.0,613.33,614.61,612.98,614.43,3500.0
2020-08-26 15:05:00,614.54,615.52,614.54,614.88,3901.0,614.54,615.52,614.54,614.88,3901.0
2020-08-26 15:10:00,615.05,615.97,615.05,615.97,4214.0,615.05,615.97,615.05,615.97,4214.0
2020-08-26 15:15:00,616.07,616.18,615.06,615.14,4301.0,616.07,616.18,615.06,615.14,4301.0
2020-08-26 15:20:00,614.98,615.32,614.61,614.9,5200.0,614.98,615.32,614.61,614.9,5200.0
2020-08-26 15:25:00,614.86,615.5,614.6,615.5,12804.0,614.86,615.5,614.6,615.5,12804.0
2020-08-26 15:30:00,615.81,615.95,614.64,615.06,5302.0,615.81,615.95,614.64,615.06,5302.0
2020-08-26 15:35:00,615.24,615.63,614.68,614.68,6825.0,615.24,615.63,614.68,614.68,6825.0
2020-08-26 15:40:00,614.65,615.34,614.65,614.99,8148.0,614.65,615.34,614.65,614.99,8148.0
2020-08-26 15:45:00,615.0,615.25,613.56,613.72,11450.0,615.0,615.25,613.56,613.72,11450.0
2020-08-26 15:50:00,613.78,614.03,613.02,613.25,20454.0,613.78,614.03,613.02,613.25,20454.0
2020-08-26 15:55:00,613.3,614.81,613.25,614.81,20319.0,613.3,614.81,613.25,614.81,20319.0
2020-08-27 09:30:00,619.05,620.18,617.19,619.36,10533.0,619.05,620.18,617.19,619.36,10533.0
2020-08-27 09:35:00,619.15,620.39,617.04,617.04,5781.0,619.15,620.39,617.04,617.04,5781.0
2020-08-27 09:40:00,617.94,619.29,617.66,619.2,3510.0,617.94,619.29,617.66,619.2,3510.0
2020-08-27 09:45:00,618.94,619.6,616.81,619.07,5025.0,618.94,619.6,616.81,619.07,5025.0
2020-08-27 09:50:00,619.16,620.2,619.16,619.51,4638.0,619.16,620.2,619.16,619.51,4638.0
2020-08-27 09:55:00,619.98,620.2,618.65,618.66,2349.0,619.98,620.2,618.65,618.66,2349.0
2020-08-27 10:00:00,619.58,619.58,618.11,618.88,4506.0,619.58,619.58,618.11,618.88,4506.0
2020-08-27 10:05:00,618.6,618.84,617.13,617.54,6257.0,618.6,618.84,617.13,617.54,6257.0
2020-08-27 10:10:00,617.18,617.41,614.74,615.73,5562.0,617.18,617.41,614.74,615.73,5562.0
2020-08-27 10:15:00,615.73,616.14,615.23,615.66,11925.0,615.73,616.14,615.23,615.66,11925.0
2020-08-27 10:20:00,615.87,616.47,615.27,616.46,8720.0,615.87,616.47,615.27,616.46,8720.0
2020-08-27 10:25:00,616.41,616.66,615.37,616.06,4110.0,616.41,616.66,615.37,616.06,4110.0
2020-08-27 10:30:00,616.06,616.5,615.84,616.34,5349.0,616.06,616.5,615.84,616.34,5349.0
2020-08-27 10:35:00,616.31,616.96,615.6,616.64,3101.0,616.31,616.96,615.6,616.64,3101.0
2020-08-27 10:40:00,616.97,617.01,616.4,617.0,2568.0,616.97,617.01,616.4,617.0,2568.0
2020-08-27 10:45:00,616.78,617.17,616.26,617.17,2964.0,616.78,617.17,616.26,617.17,2964.0
2020-08-27 10:50:00,616.83,618.07,616.83,617.73,2840.0,616.83,618.07,616.83,617.73,2840.0
2020-08-27 10:55:00,617.52,618.32,617.25,618.31,4500.0,617.52,618.32,617.25,618.31,4500.0
2020-08-27 11:00:00,618.41,619.96,618.4,619.44,5303.0,618.41,619.96,618.4,619.44,5303.0
2020-08-27 11:05:00,619.14,619.26,618.55,618.81,2239.0,619.14,619.26,618.55,618.81,2239.0
2020-08-27 11:10:00,618.96,619.19,618.46,618.65,3961.0,618.96,619.19,618.46,618.65,3961.0
2020-08-27 11:15:00,618.53,618.66,617.97,618.3,3100.0,618.53,618.66,617.97,618.3,3100.0
2020-08-27 11:20:00,617.55,617.64,617.28,617.51,2700.0,617.55,617.64,617.28,617.51,2700.0
2020-08-27 11:25:00,617.64,619.02,617.58,618.56,4130.0,617.64,619.02,617.58,618.56,4130.0
2020-08-27 11:30:00,618.89,619.34,618.06,619.25,2518.0,618.89,619.34,618.06,619.25,2518.0
2020-08-27 11:35:00,619.14,619.62,619.1,619.48,4323.0,619.14,619.62,619.1,619.48,4323.0
2020-08-27 11:40:00,619.55,619.88,619.47,619.74,1700.0,619.55,619.88,619.47,619.74,1700.0
2020-08-27 11:45:00,620.04,621.04,619.27,619.54,16904.0,620.04,621.04,619.27,619.54,16904.0
2020-08-27 11:50:00,619.41,619.41,618.43,618.62,4222.0,619.41,619.41,618.43,618.62,4222.0
2020-08-27 11:55:00,618.66,618.96,618.51,618.82,2458.0,618.66,618.96,618.51,618.82,2458.0
2020-08-27 12:00:00,618.7,618.7,616.58,617.23,3700.0,618.7,618.7,616.58,617.23,3700.0
2020-08-27 12:05:00,616.93,617.56,616.79,617.27,1800.0,616.93,617.56,616.79,617.27,1800.0
2020-08-27 12:10:00,617.21,617.36,616.86,617.29,2101.0,617.21,617.36,616.86,617.29,2101.0
2020-08-27 12:15:00,617.44,617.44,616.23,616.3,4218.0,617.44,617.44,616.23,616.3,4218.0
2020-08-27 12:20:00,616.17,616.97,615.8,616.97,3424.0,616.17,616.97,615.8,616.97,3424.0
2020-08-27 12:25:00,616.89,617.26,616.44,616.44,4200.0,616.89,617.26,616.44,616.44,4200.0
2020-08-27 12:30:00,616.59,616.72,615.75,615.9,2130.0,616.59,616.72,615.75,615.9,2130.0
2020-08-27 12:35:00,615.78,616.77,615.74,616.77,2800.0,615.78,616.77,615.74,616.77,2800.0
2020-08-27 12:40:00,616.96,617.02,616.29,616.29,3091.0,616.96,617.02,616.29,616.29,3091.0
2020-08-27 12:45:00,615.93,615.93,613.71,614.16,7438.0,615.93,615.93,613.71,614.16,7438.0
2020-08-27 12:50:00,614.19,614.44,613.3,613.61,5400.0,614.19,614.44,613.3,613.61,5400.0
2020-08-27 12:55:00,613.6,614.47,613.44,613.82,3500.0,613.6,614.47,613.44,613.82,3500.0
2020-08-27 13:00:00,613.63,613.63,612.58,613.03,6400.0,613.63,613.63,612.58,613.03,6400.0
2020-08-27 13:05:00,612.88,614.93,612.73,614.42,3700.0,612.88,614.93,612.73,614.42,3700.0
2020-08-27 13:10:00,614.32,615.23,614.32,615.04,3800.0,614.32,615.23,614.32,615.04,3800.0
2020-08-27 13:15:00,614.86,614.94,614.21,614.78,3000.0,614.86,614.94,614.21,614.78,3000.0
2020-08-27 13:20:00,614.74,615.1,614.72,614.83,1900.0,614.74,615.1,614.72,614.83,1900.0
2020-08-27 13:25:00,614.91,615.99,614.91,615.79,3837.0,614.91,615.99,614.91,615.79,3837.0
2020-08-27 13:30:00,615.89,616.15,615.32,615.79,3202.0,615.89,616.15,615.32,615.79,3202.0
2020-08-27 13:35:00,615.35,615.44,614.67,614.72,4471.0,615.35,615.44,614.67,614.72,4471.0
2020-08-27 13:40:00,614.82,615.04,613.97,614.17,4100.0,614.82,615.04,613.97,614.17,4100.0
2020-08-27 13:45:00,614.46,614.95,614.24,614.95,2243.0,614.46,614.95,614.24,614.95,2243.0
2020-08-27 13:50:00,615.13,615.3,614.6,615.19,2820.0,615.13,615.3,614.6,615.19,2820.0
2020-08-27 13:55:00,615.27,617.89,615.27,617.89,2705.0,615.27,617.89,615.27,617.89,2705.0
2020-08-27 14:00:00,617.72,618.12,617.33,617.87,3261.0,617.72,618.12,617.33,617.87,3261.0
2020-08-27 14:05:00,617.97,617.99,617.13,617.27,2321.0,617.97,617.99,617.13,617.27,2321.0
2020-08-27 14:10:00,617.25,617.53,616.9,617.51,3707.0,617.25,617.53,616.9,617.51,3707.0
2020-08-27 14:15:00,617.5,617.68,617.0,617.01,2213.0,617.5,617.68,617.0,617.01,2213.0
2020-08-27 14:20:00,616.97,617.1,616.87,616.87,1700.0,616.97,617.1,616.87,616.87,1700.0
2020-08-27 14:25:00,617.01,617.56,616.72,617.54,3003.0,617.01,617.56,616.72,617.54,3003.0
2020-08-27 14:30:00,617.54,617.91,617.44,617.6,3088.0,617.54,617.91,617.44,617.6,3088.0
2020-08-27 14:35:00,617.3,617.87,617.3,617.58,1900.0,617.3,617.87,617.3,617.58,1900.0
2020-08-27 14:40:00,617.76,617.93,617.66,617.7,2841.0,617.76,617.93,617.66,617.7,2841.0
2020-08-27 14:45:00,617.83,617.83,616.63,616.75,3863.0,617.83,617.83,616.63,616.75,3863.0
2020-08-27 14:50:00,616.83,617.04,616.07,616.2,3468.0,616.83,617.04,616.07,616.2,3468.0
2020-08-27 14:55:00,616.13,616.65,616.09,616.39,4800.0,616.13,616.65,616.09,616.39,4800.0
2020-08-27 15:00:00,616.49,617.33,616.28,617.33,4488.0,616.49,617.33,616.28,617.33,4488.0
2020-08-27 15:05:00,617.11,617.62,616.46,617.05,4738.0,617.11,617.62,616.46,617.05,4738.0
2020-08-27 15:10:00,617.04,618.1,617.03,617.72,5400.0,617.04,618.1,617.03,617.72,5400.0
2020-08-27 15:15:00,617.56,617.98,617.03,617.3,5572.0,617.56,617.98,617.03,617.3,5572.0
2020-08-27 15:20:00,617.3,617.54,616.84,617.07,8349.0,617.3,617.54,616.84,617.07,8349.0
2020-08-27 15:25:00,617.06,617.06,616.46,616.84,5700.0,617.06,617.06,616.46,616.84,5700.0
2020-08-27 15:30:00,616.92,617.22,616.89,617.03,6668.0,616.92,617.22,616.89,617.03,6668.0
2020-08-27 15:35:00,616.9,617.02,616.56,616.64,8978.0,616.9,617.02,616.56,616.64,8978.0
2020-08-27 15:40:00,616.51,617.08,616.43,616.94,4062.0,616.51,617.08,616.43,616.94,4062.0
2020-08-27 15:45:00,616.79,617.2,615.52,615.52,9316.0,616.79,617.2,615.52,615.52,9316.0
2020-08-27 15:50:00,615.01,615.14,612.87,613.56,19070.0,615.01,615.14,612.87,613.56,19070.0
2020-08-27 15:55:00,613.52,614.85,613.16,614.69,35471.0,613.52,614.85,613.16,614.69,35471.0
2020-08-28 09:30:00,613.01,615.49,612.25,613.72,7893.0,613.01,615.49,612.25,613.72,7893.0
2020-08-28 09:35:00,613.55,614.67,613.0,613.0,3858.0,613.55,614.67,613.0,613.0,3858.0
2020-08-28 09:40:00,613.01,613.6,612.24,612.29,2707.0,613.01,613.6,612.24,612.29,2707.0
2020-08-28 09:45:00,612.49,612.95,611.96,612.95,5860.0,612.49,612.95,611.96,612.95,5860.0
2020-08-28 09:50:00,612.34,612.34,611.61,612.09,2500.0,612.34,612.34,611.61,612.09,2500.0
2020-08-28 09:55:00,612.41,613.24,612.41,613.12,4700.0,612.41,613.24,612.41,613.12,4700.0
2020-08-28 10:00:00,613.14,613.15,611.5,611.51,6212.0,613.14,613.15,611.5,611.51,6212.0
2020-08-28 10:05:00,611.64,612.38,609.61,609.73,8645.0,611.64,612.38,609.61,609.73,8645.0
2020-08-28 10:10:00,609.57,610.95,609.35,610.95,5028.0,609.57,610.95,609.35,610.95,5028.0
2020-08-28 10:15:00,611.22,611.24,610.32,611.24,4202.0,611.22,611.24,610.32,611.24,4202.0
2020-08-28 10:20:00,611.02,611.38,610.79,611.05,3200.0,611.02,611.38,610.79,611.05,3200.0
2020-08-28 10:25:00,611.19,611.73,611.09,611.1,4200.0,611.19,611.73,611.09,611.1,4200.0
2020-08-28 10:30:00,610.93,611.12,610.59,610.72,3225.0,610.93,611.12,610.59,610.72,3225.0
2020-08-28 10:35:00,610.69,611.59,610.51,611.49,2100.0,610.69,611.59,610.51,611.49,2100.0
2020-08-28 10:40:00,611.51,611.78,611.46,611.62,3786.0,611.51,611.78,611.46,611.62,3786.0
2020-08-28 10:45:00,611.67,611.67,610.14,610.48,5581.0,611.67,611.67,610.14,610.48,5581.0
2020-08-28 10:50:00,610.83,610.89,610.11,610.81,7380.0,610.83,610.89,610.11,610.81,7380.0
2020-08-28 10:55:00,611.01,611.22,610.76,610.91,2288.0,611.01,611.22,610.76,610.91,2288.0
2020-08-28 11:00:00,610.64,611.22,610.4,610.54,3969.0,610.64,611.22,610.4,610.54,3969.0
2020-08-28 11:05:00,611.12,611.36,611.07,611.36,1000.0,611.12,611.36,611.07,611.36,1000.0
2020-08-28 11:10:00,611.59,611.59,610.75,610.83,3325.0,611.59,611.59,610.75,610.83,3325.0
2020-08-28 11:15:00,610.52,610.92,610.26,610.91,2629.0,610.52,610.92,610.26,610.91,2629.0
2020-08-28 11:20:00,611.38,611.57,611.27,611.38,2442.0,611.38,611.57,611.27,611.38,2442.0
2020-08-28 11:25:00,611.38,612.02,611.37,611.54,3318.0,611.38,612.02,611.37,611.54,3318.0
2020-08-28 11:30:00,611.99,612.07,611.02,611.26,13100.0,611.99,612.07,611.02,611.26,13100.0
2020-08-28 11:35:00,611.27,611.66,611.27,611.42,1301.0,611.27,611.66,611.27,611.42,1301.0
2020-08-28 11:40:00,611.42,611.42,610.87,611.08,1900.0,611.42,611.42,610.87,611.08,1900.0
2020-08-28 11:45:00,611.12,611.33,610.98,611.31,2000.0,611.12,611.33,610.98,611.31,2000.0
2020-08-28 11:50:00,611.32,611.42,610.76,610.9,4992.0,611.32,611.42,610.76,610.9,4992.0
2020-08-28 11:55:00,610.97,611.85,610.97,611.85,3063.0,610.97,611.85,610.97,611.85,3063.0
2020-08-28 12:00:00,611.96,611.96,611.69,611.76,1312.0,611.96,611.96,611.69,611.76,1312.0
2020-08-28 12:05:00,611.75,612.07,611.48,611.49,3104.0,611.75,612.07,611.48,611.49,3104.0
2020-08-28 12:10:00,611.4,611.46,611.31,611.46,1421.0,611.4,611.46,611.31,611.46,1421.0
2020-08-28 12:15:00,611.4,611.5,610.71,610.9,3111.0,611.4,611.5,610.71,610.9,3111.0
2020-08-28 12:20:00,610.82,610.93,610.38,610.4,1901.0,610.82,610.93,610.38,610.4,1901.0
2020-08-28 12:25:00,610.39,611.09,610.21,611.01,3483.0,610.39,611.09,610.21,611.01,3483.0
2020-08-28 12:30:00,611.19,611.19,610.94,610.94,300.0,611.19,611.19,610.94,610.94,300.0
2020-08-28 12:35:00,610.91,611.28,610.82,610.96,2003.0,610.91,611.28,610.82,610.96,2003.0
2020-08-28 12:40:00,610.97,611.0,610.61,610.61,1700.0,610.97,611.0,610.61,610.61,1700.0
2020-08-28 12:45:00,610.54,612.01,610.53,611.92,1460.0,610.54,612.01,610.53,611.92,1460.0
2020-08-28 12:50:00,611.85,611.85,611.29,611.49,2331.0,611.85,611.85,611.29,611.49,2331.0
2020-08-28 12:55:00,611.8,612.66,611.63,612.66,2200.0,611.8,612.66,611.63,612.66,2200.0
2020-08-28 13:00:00,612.54,612.82,612.52,612.56,2951.0,612.54,612.82,612.52,612.56,2951.0
2020-08-28 13:05:00,612.48,612.75,612.26,612.26,1903.0,612.48,612.75,612.26,612.26,1903.0
2020-08-28 13:10:00,612.37,612.37,611.88,611.88,1039.0,612.37,612.37,611.88,611.88,1039.0
2020-08-28 13:15:00,611.85,612.71,611.85,612.71,2348.0,611.85,612.71,611.85,612.71,2348.0
2020-08-28 13:20:00,612.9,612.9,612.39,612.39,1900.0,612.9,612.9,612.39,612.39,1900.0
2020-08-28 13:25:00,612.41,612.69,612.23,612.26,2811.0,612.41,612.69,612.23,612.26,2811.0
2020-08-28 13:30:00,612.16,612.77,612.16,612.67,1600.0,612.16,612.77,612.16,612.67,1600.0
2020-08-28 13:35:00,612.59,613.18,612.58,613.0,1900.0,612.59,613.18,612.58,613.0,1900.0
2020-08-28 13:40:00,613.02,613.82,612.98,613.69,1595.0,613.02,613.82,612.98,613.69,1595.0
2020-08-28 13:45:00,613.77,613.8,613.39,613.68,2801.0,613.77,613.8,613.39,613.68,2801.0
2020-08-28 13:50:00,613.67,613.88,613.36,613.79,1600.0,613.67,613.88,613.36,613.79,1600.0
2020-08-28 13:55:00,613.75,614.03,613.46,613.46,1972.0,613.75,614.03,613.46,613.46,1972.0
2020-08-28 14:00:00,613.4,613.5,612.94,613.02,2970.0,613.4,613.5,612.94,613.02,2970.0
2020-08-28 14:05:00,612.88,613.11,612.15,612.93,3397.0,612.88,613.11,612.15,612.93,3397.0
2020-08-28 14:10:00,612.91,612.99,612.45,612.45,1300.0,612.91,612.99,612.45,612.45,1300.0
2020-08-28 14:15:00,612.42,612.45,612.03,612.45,2703.0,612.42,612.45,612.03,612.45,2703.0
2020-08-28 14:20:00,612.49,612.53,612.12,612.13,1408.0,612.49,612.53,612.12,612.13,1408.0
2020-08-28 14:25:00,612.37,612.83,612.06,612.11,1500.0,612.37,612.83,612.06,612.11,1500.0
2020-08-28 14:30:00,612.07,612.19,611.65,611.86,3100.0,612.07,612.19,611.65,611.86,3100.0
2020-08-28 14:35:00,612.11,612.11,611.72,611.72,4481.0,612.11,612.11,611.72,611.72,4481.0
2020-08-28 14:40:00,611.74,611.99,611.68,611.72,3100.0,611.74,611.99,611.68,611.72,3100.0
2020-08-28 14:45:00,611.63,612.61,611.61,612.25,3824.0,611.63,612.61,611.61,612.25,3824.0
2020-08-28 14:50:00,612.26,612.98,612.26,612.65,2200.0,612.26,612.98,612.26,612.65,2200.0
2020-08-28 14:55:00,612.79,613.62,612.68,613.32,2754.0,612.79,613.62,612.68,613.32,2754.0
2020-08-28 15:00:00,613.36,613.67,613.35,613.43,1600.0,613.36,613.67,613.35,613.43,1600.0
2020-08-28 15:05:00,613.54,614.2,613.54,614.2,3002.0,613.54,614.2,613.54,614.2,3002.0
2020-08-28 15:10:00,614.13,614.61,613.94,614.61,2600.0,614.13,614.61,613.94,614.61,2600.0
2020-08-28 15:15:00,614.46,614.78,614.28,614.28,4500.0,614.46,614.78,614.28,614.28,4500.0
2020-08-28 15:20:00,614.48,614.68,614.3,614.61,5975.0,614.48,614.68,614.3,614.61,5975.0
2020-08-28 15:25:00,614.41,615.1,614.41,615.1,2274.0,614.41,615.1,614.41,615.1,2274.0
2020-08-28 15:30:00,615.2,616.57,615.2,616.44,4004.0,615.2,616.57,615.2,616.44,4004.0
2020-08-28 15:35:00,616.54,616.55,615.57,615.74,4800.0,616.54,616.55,615.57,615.74,4800.0
2020-08-28 15:40:00,615.74,615.8,614.62,614.79,9704.0,615.74,615.8,614.62,614.79,9704.0
2020-08-28 15:45:00,614.78,615.12,614.38,614.93,6306.0,614.78,615.12,614.38,614.93,6306.0
2020-08-28 15:50:00,614.83,615.15,613.8,614.55,11950.0,614.83,615.15,613.8,614.55,11950.0
2020-08-28 15:55:00,614.58,615.71,614.57,615.49,17771.0,614.58,615.71,614.57,615.49,17771.0
2020-08-31 09:30:00,614.84,619.77,614.09,618.99,13252.0,614.84,619.77,614.09,618.99,13252.0
2020-08-31 09:35:00,618.85,619.6,618.77,619.6,2196.0,618.85,619.6,618.77,619.6,2196.0
2020-08-31 09:40:00,619.61,619.69,616.99,617.29,6017.0,619.61,619.69,616.99,617.29,6017.0
2020-08-31 09:45:00,617.88,619.58,617.52,619.58,3998.0,617.88,619.58,617.52,619.58,3998.0
2020-08-31 09:50:00,619.62,619.96,619.0,619.21,5145.0,619.62,619.96,619.0,619.21,5145.0
2020-08-31 09:55:00,619.67,619.71,619.36,619.66,2150.0,619.67,619.71,619.36,619.66,2150.0
2020-08-31 10:00:00,619.99,620.01,619.24,619.31,2856.0,619.99,620.01,619.24,619.31,2856.0
2020-08-31 10:05:00,619.52,619.52,618.92,619.34,2017.0,619.52,619.52,618.92,619.34,2017.0
2020-08-31 10:10:00,619.66,620.24,619.66,619.97,3735.0,619.66,620.24,619.66,619.97,3735.0
2020-08-31 10:15:00,619.97,620.01,619.18,619.69,3810.0,619.97,620.01,619.18,619.69,3810.0
2020-08-31 10:20:00,619.98,620.12,619.46,619.59,7130.0,619.98,620.12,619.46,619.59,7130.0
2020-08-31 10:25:00,619.26,619.51,618.74,618.74,1700.0,619.26,619.51,618.74,618.74,1700.0
2020-08-31 10:30:00,618.94,619.53,618.3,619.53,2900.0,618.94,619.53,618.3,619.53,2900.0
2020-08-31 10:35:00,619.53,619.63,618.71,618.71,1400.0,619.53,619.63,618.71,618.71,1400.0
2020-08-31 10:40:00,619.02,619.02,618.4,618.73,2100.0,619.02,619.02,618.4,618.73,2100.0
2020-08-31 10:45:00,618.86,619.16,618.75,618.75,2500.0,618.86,619.16,618.75,618.75,2500.0
2020-08-31 10:50:00,618.64,618.64,617.95,617.95,1800.0,618.64,618.64,617.95,617.95,1800.0
2020-08-31 10:55:00,618.02,618.02,616.77,616.77,2000.0,618.02,618.02,616.77,616.77,2000.0
2020-08-31 11:00:00,616.83,617.12,616.59,616.67,3829.0,616.83,617.12,616.59,616.67,3829.0
2020-08-31 11:05:00,616.67,616.67,616.67,616.67,0.0,616.67,616.67,616.67,616.67,0.0
2020-08-31 11:10:00,616.0,616.59,615.75,616.43,10938.0,616.0,616.59,615.75,616.43,10938.0
2020-08-31 11:15:00,616.4,616.91,615.99,616.31,5180.0,616.4,616.91,615.99,616.31,5180.0
2020-08-31 11:20:00,616.48,616.71,616.01,616.19,2422.0,616.48,616.71,616.01,616.19,2422.0
2020-08-31 11:25:00,615.61,616.65,615.6,616.55,2200.0,615.61,616.65,615.6,616.55,2200.0
2020-08-31 11:30:00,616.89,617.04,616.59,616.98,1788.0,616.89,617.04,616.59,616.98,1788.0
2020-08-31 11:35:00,616.62,616.79,616.41,616.53,1762.0,616.62,616.79,616.41,616.53,1762.0
2020-08-31 11:40:00,616.11,616.17,615.8,615.93,2918.0,616.11,616.17,615.8,615.93,2918.0
2020-08-31 11:45:00,616.07,616.82,616.04,616.78,2583.0,616.07,616.82,616.04,616.78,2583.0
2020-08-31 11:50:00,616.5,616.5,616.07,616.07,1369.0,616.5,616.5,616.07,616.07,1369.0
2020-08-31 11:55:00,616.04,616.8,616.04,616.8,2200.0,616.04,616.8,616.04,616.8,2200.0
2020-08-31 12:00:00,616.71,617.39,616.5,616.99,4235.0,616.71,617.39,616.5,616.99,4235.0
2020-08-31 12:05:00,616.98,617.04,616.98,617.04,600.0,616.98,617.04,616.98,617.04,600.0
2020-08-31 12:10:00,617.15,617.28,616.9,616.9,1700.0,617.15,617.28,616.9,616.9,1700.0
2020-08-31 12:15:00,616.97,616.97,616.28,616.63,1330.0,616.97,616.97,616.28,616.63,1330.0
2020-08-31 12:20:00,616.11,616.11,615.67,615.67,539.0,616.11,616.11,615.67,615.67,539.0
2020-08-31 12:25:00,615.6,616.11,615.42,615.98,3600.0,615.6,616.11,615.42,615.98,3600.0
2020-08-31 12:30:00,615.97,616.33,615.91,616.29,1900.0,615.97,616.33,615.91,616.29,1900.0
2020-08-31 12:35:00,616.06,616.11,616.01,616.01,800.0,616.06,616.11,616.01,616.01,800.0
2020-08-31 12:40:00,615.95,616.48,615.95,616.15,1615.0,615.95,616.48,615.95,616.15,1615.0
2020-08-31 12:45:00,616.35,616.86,616.35,616.54,3300.0,616.35,616.86,616.35,616.54,3300.0
2020-08-31 12:50:00,616.59,617.17,616.59,617.14,2700.0,616.59,617.17,616.59,617.14,2700.0
2020-08-31 12:55:00,617.38,617.38,616.94,616.94,2700.0,617.38,617.38,616.94,616.94,2700.0
2020-08-31 13:00:00,616.94,617.46,616.68,617.45,12837.0,616.94,617.46,616.68,617.45,12837.0
2020-08-31 13:05:00,617.36,618.0,617.36,617.5,7606.0,617.36,618.0,617.36,617.5,7606.0
2020-08-31 13:10:00,617.38,617.84,617.38,617.71,2700.0,617.38,617.84,617.38,617.71,2700.0
2020-08-31 13:15:00,617.57,617.93,617.55,617.88,1449.0,617.57,617.93,617.55,617.88,1449.0
2020-08-31 13:20:00,617.82,617.88,617.43,617.67,3000.0,617.82,617.88,617.43,617.67,3000.0
2020-08-31 13:25:00,618.12,618.37,617.99,618.1,2100.0,618.12,618.37,617.99,618.1,2100.0
2020-08-31 13:30:00,618.03,618.19,618.01,618.05,1949.0,618.03,618.19,618.01,618.05,1949.0
2020-08-31 13:35:00,617.87,618.03,617.72,617.86,500.0,617.87,618.03,617.72,617.86,500.0
2020-08-31 13:40:00,617.89,618.53,617.86,618.21,2582.0,617.89,618.53,617.86,618.21,2582.0
2020-08-31 13:45:00,618.21,618.51,618.12,618.5,1302.0,618.21,618.51,618.12,618.5,1302.0
2020-08-31 13:50:00,618.52,618.53,617.89,617.95,1702.0,618.52,618.53,617.89,617.95,1702.0
2020-08-31 13:55:00,617.9,618.24,617.75,618.24,2300.0,617.9,618.24,617.75,618.24,2300.0
2020-08-31 14:00:00,618.23,618.23,618.1,618.18,1500.0,618.23,618.23,618.1,618.18,1500.0
2020-08-31 14:05:00,617.74,618.06,617.4,617.85,2703.0,617.74,618.06,617.4,617.85,2703.0
2020-08-31 14:10:00,617.97,618.13,617.64,617.64,1067.0,617.97,618.13,617.64,617.64,1067.0
2020-08-31 14:15:00,617.61,617.78,617.39,617.39,800.0,617.61,617.78,617.39,617.39,800.0
2020-08-31 14:20:00,617.07,617.49,616.95,617.41,2916.0,617.07,617.49,616.95,617.41,2916.0
2020-08-31 14:25:00,617.52,617.52,617.06,617.15,1900.0,617.52,617.52,617.06,617.15,1900.0
2020-08-31 14:30:00,617.09,617.43,616.73,616.74,2300.0,617.09,617.43,616.73,616.74,2300.0
2020-08-31 14:35:00,616.9,617.37,616.78,617.37,2800.0,616.9,617.37,616.78,617.37,2800.0
2020-08-31 14:40:00,617.22,617.68,617.22,617.43,1644.0,617.22,617.68,617.22,617.43,1644.0
2020-08-31 14:45:00,617.28,617.32,616.74,616.74,1803.0,617.28,617.32,616.74,616.74,1803.0
2020-08-31 14:50:00,616.85,617.83,616.82,617.78,2300.0,616.85,617.83,616.82,617.78,2300.0
2020-08-31 14:55:00,618.2,618.22,617.94,618.22,1200.0,618.2,618.22,617.94,618.22,1200.0
2020-08-31 15:00:00,618.64,618.65,617.63,617.63,1900.0,618.64,618.65,617.63,617.63,1900.0
2020-08-31 15:05:00,617.41,618.33,617.35,618.14,3872.0,617.41,618.33,617.35,618.14,3872.0
2020-08-31 15:10:00,618.14,618.14,617.5,617.55,4018.0,618.14,618.14,617.5,617.55,4018.0
2020-08-31 15:15:00,617.55,617.59,616.8,616.81,2100.0,617.55,617.59,616.8,616.81,2100.0
2020-08-31 15:20:00,616.62,617.14,616.62,617.03,4284.0,616.62,617.14,616.62,617.03,4284.0
2020-08-31 15:25:00,616.75,617.96,616.52,617.95,3556.0,616.75,617.96,616.52,617.95,3556.0
2020-08-31 15:30:00,617.95,618.32,617.52,618.12,4880.0,617.95,618.32,617.52,618.12,4880.0
2020-08-31 15:35:00,617.86,617.9,617.31,617.43,2250.0,617.86,617.9,617.31,617.43,2250.0
2020-08-31 15:40:00,617.46,617.76,616.97,617.66,6430.0,617.46,617.76,616.97,617.66,6430.0
2020-08-31 15:45:00,617.67,618.73,617.66,618.47,7303.0,617.67,618.73,617.66,618.47,7303.0
2020-08-31 15:50:00,618.1,618.1,614.25,614.32,34404.0,618.1,618.1,614.25,614.32,34404.0
2020-08-31 15:55:00,613.63,616.42,613.63,615.18,42738.0,613.63,616.42,613.63,615.18,42738.0
2020-09-01 09:30:00,613.95,614.35,611.0,612.62,18254.0,613.95,614.35,611.0,612.62,18254.0
2020-09-01 09:35:00,613.55,617.18,612.86,615.41,6780.0,613.55,617.18,612.86,615.41,6780.0
2020-09-01 09:40:00,615.19,615.19,612.14,613.74,3500.0,615.19,615.19,612.14,613.74,3500.0
2020-09-01 09:45:00,613.77,618.91,613.75,618.34,8663.0,613.77,618.91,613.75,618.34,8663.0
2020-09-01 09:50:00,618.48,619.45,617.45,618.2,4510.0,618.48,619.45,617.45,618.2,4510.0
2020-09-01 09:55:00,618.14,618.44,617.63,618.15,3800.0,618.14,618.44,617.63,618.15,3800.0
2020-09-01 10:00:00,618.31,620.0,618.31,619.84,3523.0,618.31,620.0,618.31,619.84,3523.0
2020-09-01 10:05:00,619.82,619.82,616.7,616.98,6538.0,619.82,619.82,616.7,616.98,6538.0
2020-09-01 10:10:00,616.92,618.69,616.92,617.36,6880.0,616.92,618.69,616.92,617.36,6880.0
2020-09-01 10:15:00,617.68,618.53,616.94,618.49,4345.0,617.68,618.53,616.94,618.49,4345.0
2020-09-01 10:20:00,618.44,618.59,616.79,616.82,10800.0,618.44,618.59,616.79,616.82,10800.0
2020-09-01 10:25:00,616.65,616.79,615.81,616.62,8800.0,616.65,616.79,615.81,616.62,8800.0
2020-09-01 10:30:00,616.63,618.78,616.49,618.62,7112.0,616.63,618.78,616.49,618.62,7112.0
2020-09-01 10:35:00,618.86,620.0,618.86,619.85,5933.0,618.86,620.0,618.86,619.85,5933.0
2020-09-01 10:40:00,619.84,619.99,618.68,618.89,4662.0,619.84,619.99,618.68,618.89,4662.0
2020-09-01 10:45:00,619.32,620.2,619.12,619.16,8253.0,619.32,620.2,619.12,619.16,8253.0
2020-09-01 10:50:00,619.11,619.45,618.25,618.25,4041.0,619.11,619.45,618.25,618.25,4041.0
2020-09-01 10:55:00,618.44,618.46,617.01,617.01,4108.0,618.44,618.46,617.01,617.01,4108.0
2020-09-01 11:00:00,616.96,617.24,616.23,616.23,3309.0,616.96,617.24,616.23,616.23,3309.0
2020-09-01 11:05:00,616.14,616.16,614.74,615.21,5100.0,616.14,616.16,614.74,615.21,5100.0
2020-09-01 11:10:00,615.91,616.27,615.58,616.14,3208.0,615.91,616.27,615.58,616.14,3208.0
2020-09-01 11:15:00,616.05,616.38,615.83,615.83,4120.0,616.05,616.38,615.83,615.83,4120.0
2020-09-01 11:20:00,615.72,615.74,614.8,615.09,3796.0,615.72,615.74,614.8,615.09,3796.0
2020-09-01 11:25:00,615.48,616.05,615.27,615.91,5700.0,615.48,616.05,615.27,615.91,5700.0
2020-09-01 11:30:00,616.27,616.34,615.22,615.39,5700.0,616.27,616.34,615.22,615.39,5700.0
2020-09-01 11:35:00,615.87,615.87,615.62,615.72,2211.0,615.87,615.87,615.62,615.72,2211.0
2020-09-01 11:40:00,615.93,616.0,615.42,615.64,5501.0,615.93,616.0,615.42,615.64,5501.0
2020-09-01 11:45:00,615.58,615.98,615.28,615.28,2927.0,615.58,615.98,615.28,615.28,2927.0
2020-09-01 11:50:00,615.28,615.78,615.28,615.47,3131.0,615.28,615.78,615.28,615.47,3131.0
2020-09-01 11:55:00,615.63,615.74,615.4,615.59,2754.0,615.63,615.74,615.4,615.59,2754.0
2020-09-01 12:00:00,615.82,615.89,615.58,615.77,3534.0,615.82,615.89,615.58,615.77,3534.0
2020-09-01 12:05:00,615.88,617.27,615.88,616.86,5400.0,615.88,617.27,615.88,616.86,5400.0
2020-09-01 12:10:00,616.94,617.88,616.65,617.81,3100.0,616.94,617.88,616.65,617.81,3100.0
2020-09-01 12:15:00,617.7,618.22,617.6,617.84,3842.0,617.7,618.22,617.6,617.84,3842.0
2020-09-01 12:20:00,617.84,617.84,617.17,617.53,2517.0,617.84,617.84,617.17,617.53,2517.0
2020-09-01 12:25:00,617.76,617.76,617.1,617.29,3400.0,617.76,617.76,617.1,617.29,3400.0
2020-09-01 12:30:00,617.29,617.97,617.04,617.83,3402.0,617.29,617.97,617.04,617.83,3402.0
2020-09-01 12:35:00,617.67,617.72,617.22,617.43,1700.0,617.67,617.72,617.22,617.43,1700.0
2020-09-01 12:40:00,617.74,617.88,617.2,617.88,3100.0,617.74,617.88,617.2,617.88,3100.0
2020-09-01 12:45:00,617.89,618.24,617.76,617.91,2600.0,617.89,618.24,617.76,617.91,2600.0
2020-09-01 12:50:00,617.91,618.45,617.91,618.06,2400.0,617.91,618.45,617.91,618.06,2400.0
2020-09-01 12:55:00,617.91,617.93,617.25,617.3,2400.0,617.91,617.93,617.25,617.3,2400.0
2020-09-01 13:00:00,617.55,618.61,617.55,618.54,3226.0,617.55,618.61,617.55,618.54,3226.0
2020-09-01 13:05:00,618.64,618.64,618.16,618.37,5183.0,618.64,618.64,618.16,618.37,5183.0
2020-09-01 13:10:00,618.15,618.15,617.59,617.67,2039.0,618.15,618.15,617.59,617.67,2039.0
2020-09-01 13:15:00,617.71,618.11,617.7,618.11,3100.0,617.71,618.11,617.7,618.11,3100.0
2020-09-01 13:20:00,617.98,617.98,617.66,617.85,3961.0,617.98,617.98,617.66,617.85,3961.0
2020-09-01 13:25:00,617.8,617.81,617.05,617.05,3100.0,617.8,617.81,617.05,617.05,3100.0
2020-09-01 13:30:00,617.17,617.46,616.64,617.3,2350.0,617.17,617.46,616.64,617.3,2350.0
2020-09-01 13:35:00,617.36,617.55,617.19,617.23,4009.0,617.36,617.55,617.19,617.23,4009.0
2020-09-01 13:40:00,617.17,617.62,617.07,617.07,3699.0,617.17,617.62,617.07,617.07,3699.0
2020-09-01 13:45:00,616.88,616.88,616.41,616.73,5030.0,616.88,616.88,616.41,616.73,5030.0
2020-09-01 13:50:00,616.76,617.0,616.63,616.76,2965.0,616.76,617.0,616.63,616.76,2965.0
2020-09-01 13:55:00,616.92,616.92,616.47,616.47,2006.0,616.92,616.92,616.47,616.47,2006.0
2020-09-01 14:00:00,616.47,616.55,616.2,616.41,5086.0,616.47,616.55,616.2,616.41,5086.0
2020-09-01 14:05:00,616.48,616.48,616.26,616.39,2200.0,616.48,616.48,616.26,616.39,2200.0
2020-09-01 14:10:00,616.3,616.86,616.28,616.5,5810.0,616.3,616.86,616.28,616.5,5810.0
2020-09-01 14:15:00,616.55,616.58,616.01,616.44,3554.0,616.55,616.58,616.01,616.44,3554.0
2020-09-01 14:20:00,616.46,616.47,615.63,615.63,15902.0,616.46,616.47,615.63,615.63,15902.0
2020-09-01 14:25:00,615.57,615.57,614.75,614.99,3740.0,615.57,615.57,614.75,614.99,3740.0
2020-09-01 14:30:00,614.94,615.02,614.43,614.85,4388.0,614.94,615.02,614.43,614.85,4388.0
2020-09-01 14:35:00,614.77,614.93,614.47,614.69,2586.0,614.77,614.93,614.47,614.69,2586.0
2020-09-01 14:40:00,615.12,615.4,614.11,614.33,5303.0,615.12,615.4,614.11,614.33,5303.0
2020-09-01 14:45:00,614.29,614.58,613.65,614.26,7100.0,614.29,614.58,613.65,614.26,7100.0
2020-09-01 14:50:00,614.64,615.22,614.5,615.05,5042.0,614.64,615.22,614.5,615.05,5042.0
2020-09-01 14:55:00,615.16,615.73,615.05,615.47,4000.0,615.16,615.73,615.05,615.47,4000.0
2020-09-01 15:00:00,615.32,615.39,614.91,615.09,3600.0,615.32,615.39,614.91,615.09,3600.0
2020-09-01 15:05:00,615.21,615.39,614.9,615.39,3188.0,615.21,615.39,614.9,615.39,3188.0
2020-09-01 15:10:00,615.39,615.39,614.92,615.03,3671.0,615.39,615.39,614.92,615.03,3671.0
2020-09-01 15:15:00,614.97,615.43,614.84,615.41,4982.0,614.97,615.43,614.84,615.41,4982.0
2020-09-01 15:20:00,615.41,615.76,615.21,615.36,4471.0,615.41,615.76,615.21,615.36,4471.0
2020-09-01 15:25:00,615.54,615.9,615.19,615.46,5064.0,615.54,615.9,615.19,615.46,5064.0
2020-09-01 15:30:00,615.62,616.58,615.62,616.21,5978.0,615.62,616.58,615.62,616.21,5978.0
2020-09-01 15:35:00,616.18,616.28,615.94,616.05,5457.0,616.18,616.28,615.94,616.05,5457.0
2020-09-01 15:40:00,616.32,617.67,616.32,617.54,7275.0,616.32,617.67,616.32,617.54,7275.0
2020-09-01 15:45:00,617.57,617.64,617.18,617.18,6000.0,617.57,617.64,617.18,617.18,6000.0
2020-09-01 15:50:00,617.0,617.03,615.01,615.9,18872.0,617.0,617.03,615.01,615.9,18872.0
2020-09-01 15:55:00,616.06,617.38,615.69,617.38,20428.0,616.06,617.38,615.69,617.38,20428.0
2020-09-02 09:30:00,616.96,621.06,614.05,619.21,26389.0,616.96,621.06,614.05,619.21,26389.0
2020-09-02 09:35:00,618.85,622.92,618.01,621.84,8119.0,618.85,622.92,618.01,621.84,8119.0
2020-09-02 09:40:00,621.84,623.86,620.18,623.31,8542.0,621.84,623.86,620.18,623.31,8542.0
2020-09-02 09:45:00,623.3,624.2,622.13,622.69,7200.0,623.3,624.2,622.13,622.69,7200.0
2020-09-02 09:50:00,622.62,623.14,620.4,623.14,7161.0,622.62,623.14,620.4,623.14,7161.0
2020-09-02 09:55:00,623.85,625.74,623.19,624.08,11094.0,623.85,625.74,623.19,624.08,11094.0
2020-09-02 10:00:00,623.65,624.41,621.65,621.66,4600.0,623.65,624.41,621.65,621.66,4600.0
2020-09-02 10:05:00,621.84,621.92,620.8,620.81,1900.0,621.84,621.92,620.8,620.81,1900.0
2020-09-02 10:10:00,620.27,622.41,620.27,621.57,3177.0,620.27,622.41,620.27,621.57,3177.0
2020-09-02 10:15:00,621.63,622.31,620.77,620.85,2300.0,621.63,622.31,620.77,620.85,2300.0
2020-09-02 10:20:00,620.85,622.26,620.85,622.26,2200.0,620.85,622.26,620.85,622.26,2200.0
2020-09-02 10:25:00,622.19,622.84,622.19,622.84,1400.0,622.19,622.84,622.19,622.84,1400.0
2020-09-02 10:30:00,622.84,623.53,621.96,621.96,2925.0,622.84,623.53,621.96,621.96,2925.0
2020-09-02 10:35:00,622.16,622.65,621.59,621.59,1898.0,622.16,622.65,621.59,621.59,1898.0
2020-09-02 10:40:00,621.84,622.58,621.84,622.58,1600.0,621.84,622.58,621.84,622.58,1600.0
2020-09-02 10:45:00,622.57,623.42,622.31,623.18,2416.0,622.57,623.42,622.31,623.18,2416.0
2020-09-02 10:50:00,623.27,624.11,622.89,623.89,5786.0,623.27,624.11,622.89,623.89,5786.0
2020-09-02 10:55:00,623.8,624.38,623.51,624.15,4000.0,623.8,624.38,623.51,624.15,4000.0
2020-09-02 11:00:00,624.39,624.5,623.15,623.42,4218.0,624.39,624.5,623.15,623.42,4218.0
2020-09-02 11:05:00,623.54,623.54,622.81,623.11,1602.0,623.54,623.54,622.81,623.11,1602.0
2020-09-02 11:10:00,623.06,623.5,622.93,623.29,1705.0,623.06,623.5,622.93,623.29,1705.0
2020-09-02 11:15:00,623.31,623.4,622.93,623.17,1900.0,623.31,623.4,622.93,623.17,1900.0
2020-09-02 11:20:00,623.28,624.5,623.28,624.27,3700.0,623.28,624.5,623.28,624.27,3700.0
2020-09-02 11:25:00,623.54,624.52,623.53,624.15,3875.0,623.54,624.52,623.53,624.15,3875.0
2020-09-02 11:30:00,623.93,625.29,623.92,624.64,3911.0,623.93,625.29,623.92,624.64,3911.0
2020-09-02 11:35:00,624.78,624.78,623.06,623.46,2800.0,624.78,624.78,623.06,623.46,2800.0
2020-09-02 11:40:00,623.56,624.7,623.07,624.7,3378.0,623.56,624.7,623.07,624.7,3378.0
2020-09-02 11:45:00,624.4,624.66,624.29,624.59,2617.0,624.4,624.66,624.29,624.59,2617.0
2020-09-02 11:50:00,624.1,624.5,624.1,624.47,1924.0,624.1,624.5,624.1,624.47,1924.0
2020-09-02 11:55:00,624.55,624.69,623.96,623.96,3000.0,624.55,624.69,623.96,623.96,3000.0
2020-09-02 12:00:00,623.83,624.35,623.66,623.95,2652.0,623.83,624.35,623.66,623.95,2652.0
2020-09-02 12:05:00,623.95,624.45,623.92,624.45,2760.0,623.95,624.45,623.92,624.45,2760.0
2020-09-02 12:10:00,624.51,625.09,624.02,624.66,4225.0,624.51,625.09,624.02,624.66,4225.0
2020-09-02 12:15:00,624.63,625.19,624.63,624.77,3000.0,624.63,625.19,624.63,624.77,3000.0
2020-09-02 12:20:00,624.84,625.15,624.53,624.83,2600.0,624.84,625.15,624.53,624.83,2600.0
2020-09-02 12:25:00,624.81,624.81,624.43,624.52,2550.0,624.81,624.81,624.43,624.52,2550.0
2020-09-02 12:30:00,624.61,625.52,624.48,625.29,3214.0,624.61,625.52,624.48,625.29,3214.0
2020-09-02 12:35:00,625.15,625.54,625.15,625.51,2400.0,625.15,625.54,625.15,625.51,2400.0
2020-09-02 12:40:00,625.44,626.62,625.43,626.59,4300.0,625.44,626.62,625.43,626.59,4300.0
2020-09-02 12:45:00,626.39,626.39,625.81,625.81,2611.0,626.39,626.39,625.81,625.81,2611.0
2020-09-02 12:50:00,626.01,626.32,625.72,626.08,2300.0,626.01,626.32,625.72,626.08,2300.0
2020-09-02 12:55:00,626.23,626.32,625.18,625.19,3550.0,626.23,626.32,625.18,625.19,3550.0
2020-09-02 13:00:00,624.9,625.3,624.75,624.99,3578.0,624.9,625.3,624.75,624.99,3578.0
2020-09-02 13:05:00,624.92,625.13,624.71,624.76,2150.0,624.92,625.13,624.71,624.76,2150.0
2020-09-02 13:10:00,625.07,625.12,624.33,624.94,2526.0,625.07,625.12,624.33,624.94,2526.0
2020-09-02 13:15:00,624.88,625.11,624.59,624.75,9087.0,624.88,625.11,624.59,624.75,9087.0
2020-09-02 13:20:00,624.94,625.26,624.52,625.26,2300.0,624.94,625.26,624.52,625.26,2300.0
2020-09-02 13:25:00,625.1,625.11,624.63,624.65,2205.0,625.1,625.11,624.63,624.65,2205.0
2020-09-02 13:30:00,624.35,624.53,623.65,623.65,3700.0,624.35,624.53,623.65,623.65,3700.0
2020-09-02 13:35:00,623.66,623.89,622.9,623.12,4227.0,623.66,623.89,622.9,623.12,4227.0
2020-09-02 13:40:00,623.04,623.84,623.04,623.17,3211.0,623.04,623.84,623.04,623.17,3211.0
2020-09-02 13:45:00,622.97,623.39,622.97,623.34,1800.0,622.97,623.39,622.97,623.34,1800.0
2020-09-02 13:50:00,623.17,623.5,623.17,623.34,1800.0,623.17,623.5,623.17,623.34,1800.0
2020-09-02 13:55:00,623.39,623.54,623.13,623.13,3540.0,623.39,623.54,623.13,623.13,3540.0
2020-09-02 14:00:00,622.85,623.07,622.14,623.0,3307.0,622.85,623.07,622.14,623.0,3307.0
2020-09-02 14:05:00,623.13,623.13,622.67,623.07,2000.0,623.13,623.13,622.67,623.07,2000.0
2020-09-02 14:10:00,623.01,623.08,622.87,622.9,1500.0,623.01,623.08,622.87,622.9,1500.0
2020-09-02 14:15:00,622.98,623.71,622.9,623.63,2120.0,622.98,623.71,622.9,623.63,2120.0
2020-09-02 14:20:00,623.75,624.0,623.73,623.96,1928.0,623.75,624.0,623.73,623.96,1928.0
2020-09-02 14:25:00,624.0,624.0,623.59,623.59,2268.0,624.0,624.0,623.59,623.59,2268.0
2020-09-02 14:30:00,623.11,623.56,622.88,623.56,1227.0,623.11,623.56,622.88,623.56,1227.0
2020-09-02 14:35:00,623.49,623.54,622.15,622.51,3647.0,623.49,623.54,622.15,622.51,3647.0
2020-09-02 14:40:00,622.43,622.43,622.16,622.16,900.0,622.43,622.43,622.16,622.16,900.0
2020-09-02 14:45:00,622.35,622.42,622.05,622.34,3685.0,622.35,622.42,622.05,622.34,3685.0
2020-09-02 14:50:00,622.31,622.37,621.81,622.05,3000.0,622.31,622.37,621.81,622.05,3000.0
2020-09-02 14:55:00,622.05,622.76,622.05,622.69,2479.0,622.05,622.76,622.05,622.69,2479.0
2020-09-02 15:00:00,622.77,623.09,622.76,623.01,1602.0,622.77,623.09,622.76,623.01,1602.0
2020-09-02 15:05:00,623.05,623.2,622.7,622.71,2508.0,623.05,623.2,622.7,622.71,2508.0
2020-09-02 15:10:00,622.93,623.78,622.93,623.78,2401.0,622.93,623.78,622.93,623.78,2401.0
2020-09-02 15:15:00,623.76,623.8,623.08,623.79,5601.0,623.76,623.8,623.08,623.79,5601.0
2020-09-02 15:20:00,623.75,624.22,623.64,624.22,3422.0,623.75,624.22,623.64,624.22,3422.0
2020-09-02 15:25:00,624.28,624.28,623.48,623.48,3717.0,624.28,624.28,623.48,623.48,3717.0
2020-09-02 15:30:00,623.65,624.0,623.32,623.95,4963.0,623.65,624.0,623.32,623.95,4963.0
2020-09-02 15:35:00,623.88,623.98,622.8,622.8,10172.0,623.88,623.98,622.8,622.8,10172.0
2020-09-02 15:40:00,622.84,623.63,622.83,623.28,9045.0,622.84,623.63,622.83,623.28,9045.0
2020-09-02 15:45:00,623.24,623.98,623.24,623.9,7318.0,623.24,623.98,623.24,623.9,7318.0
2020-09-02 15:50:00,623.85,623.85,622.09,623.12,19477.0,623.85,623.85,622.09,623.12,19477.0
2020-09-02 15:55:00,623.0,623.11,622.2,622.2,21129.0,623.0,623.11,622.2,622.2,21129.0
2020-09-03 09:30:00,624.04,626.19,623.78,624.36,13678.0,624.04,626.19,623.78,624.36,13678.0
2020-09-03 09:35:00,624.88,629.52,624.8,629.52,10368.0,624.88,629.52,624.8,629.52,10368.0
2020-09-03 09:40:00,629.44,629.44,626.31,627.48,4691.0,629.44,629.44,626.31,627.48,4691.0
2020-09-03 09:45:00,626.92,627.77,626.15,626.53,8931.0,626.92,627.77,626.15,626.53,8931.0
2020-09-03 09:50:00,625.92,626.34,623.74,623.74,4500.0,625.92,626.34,623.74,623.74,4500.0
2020-09-03 09:55:00,623.89,624.2,622.67,623.07,3207.0,623.89,624.2,622.67,623.07,3207.0
2020-09-03 10:00:00,623.39,625.14,623.39,625.06,3755.0,623.39,625.14,623.39,625.06,3755.0
2020-09-03 10:05:00,624.89,624.89,623.08,623.1,5978.0,624.89,624.89,623.08,623.1,5978.0
2020-09-03 10:10:00,623.04,624.41,623.04,624.41,4000.0,623.04,624.41,623.04,624.41,4000.0
2020-09-03 10:15:00,624.3,624.3,622.63,622.65,3846.0,624.3,624.3,622.63,622.65,3846.0
2020-09-03 10:20:00,622.65,622.83,621.26,621.65,4200.0,622.65,622.83,621.26,621.65,4200.0
2020-09-03 10:25:00,621.84,623.18,621.84,622.49,3609.0,621.84,623.18,621.84,622.49,3609.0
2020-09-03 10:30:00,622.32,623.01,621.92,622.06,3800.0,622.32,623.01,621.92,622.06,3800.0
2020-09-03 10:35:00,621.49,621.69,619.43,620.52,3399.0,621.49,621.69,619.43,620.52,3399.0
2020-09-03 10:40:00,620.45,621.07,620.13,620.23,4900.0,620.45,621.07,620.13,620.23,4900.0
2020-09-03 10:45:00,620.15,620.72,619.6,619.85,9861.0,620.15,620.72,619.6,619.85,9861.0
2020-09-03 10:50:00,620.14,622.18,620.14,621.93,3642.0,620.14,622.18,620.14,621.93,3642.0
2020-09-03 10:55:00,621.98,621.98,620.73,620.88,4119.0,621.98,621.98,620.73,620.88,4119.0
2020-09-03 11:00:00,621.19,621.19,619.55,619.57,5119.0,621.19,621.19,619.55,619.57,5119.0
2020-09-03 11:05:00,619.92,620.09,616.9,617.36,7473.0,619.92,620.09,616.9,617.36,7473.0
2020-09-03 11:10:00,617.76,617.76,616.86,617.0,7614.0,617.76,617.76,616.86,617.0,7614.0
2020-09-03 11:15:00,616.75,616.91,613.55,613.55,7658.0,616.75,616.91,613.55,613.55,7658.0
2020-09-03 11:20:00,614.69,615.68,613.2,615.01,7063.0,614.69,615.68,613.2,615.01,7063.0
2020-09-03 11:25:00,614.12,616.09,614.1,615.42,4954.0,614.12,616.09,614.1,615.42,4954.0
2020-09-03 11:30:00,615.21,615.49,613.86,614.2,7820.0,615.21,615.49,613.86,614.2,7820.0
2020-09-03 11:35:00,614.0,616.11,613.28,616.11,3907.0,614.0,616.11,613.28,616.11,3907.0
2020-09-03 11:40:00,616.79,616.79,615.1,616.0,2455.0,616.79,616.79,615.1,616.0,2455.0
2020-09-03 11:45:00,616.24,616.72,615.54,616.34,2300.0,616.24,616.72,615.54,616.34,2300.0
2020-09-03 11:50:00,616.51,616.53,615.32,615.63,2000.0,616.51,616.53,615.32,615.63,2000.0
2020-09-03 11:55:00,615.56,615.56,613.66,614.02,3842.0,615.56,615.56,613.66,614.02,3842.0
2020-09-03 12:00:00,613.96,613.96,612.43,613.21,3461.0,613.96,613.96,612.43,613.21,3461.0
2020-09-03 12:05:00,613.27,613.59,611.97,613.03,3454.0,613.27,613.59,611.97,613.03,3454.0
2020-09-03 12:10:00,612.85,613.58,612.85,613.58,2579.0,612.85,613.58,612.85,613.58,2579.0
2020-09-03 12:15:00,613.82,614.43,613.33,613.38,2939.0,613.82,614.43,613.33,613.38,2939.0
2020-09-03 12:20:00,613.61,613.61,612.7,612.77,2807.0,613.61,613.61,612.7,612.77,2807.0
2020-09-03 12:25:00,612.65,612.71,611.75,612.16,5126.0,612.65,612.71,611.75,612.16,5126.0
2020-09-03 12:30:00,612.14,612.59,610.65,610.65,3045.0,612.14,612.59,610.65,610.65,3045.0
2020-09-03 12:35:00,610.51,612.19,610.5,611.84,3763.0,610.51,612.19,610.5,611.84,3763.0
2020-09-03 12:40:00,612.29,612.35,610.02,610.83,3803.0,612.29,612.35,610.02,610.83,3803.0
2020-09-03 12:45:00,610.47,612.13,610.47,611.27,8254.0,610.47,612.13,610.47,611.27,8254.0
2020-09-03 12:50:00,610.48,610.88,609.79,610.73,3440.0,610.48,610.88,609.79,610.73,3440.0
2020-09-03 12:55:00,610.47,610.94,610.32,610.33,1100.0,610.47,610.94,610.32,610.33,1100.0
2020-09-03 13:00:00,609.38,609.38,606.81,607.65,2436.0,609.38,609.38,606.81,607.65,2436.0
2020-09-03 13:05:00,607.78,608.9,607.78,608.81,1418.0,607.78,608.9,607.78,608.81,1418.0
2020-09-03 13:10:00,609.31,611.28,609.16,610.5,2533.0,609.31,611.28,609.16,610.5,2533.0
2020-09-03 13:15:00,610.75,611.03,609.63,609.86,4218.0,610.75,611.03,609.63,609.86,4218.0
2020-09-03 13:20:00,610.03,610.91,609.05,610.73,3799.0,610.03,610.91,609.05,610.73,3799.0
2020-09-03 13:25:00,610.44,612.5,610.22,611.52,4522.0,610.44,612.5,610.22,611.52,4522.0
2020-09-03 13:30:00,611.48,611.52,609.57,609.65,2164.0,611.48,611.52,609.57,609.65,2164.0
2020-09-03 13:35:00,609.59,609.69,609.16,609.24,2348.0,609.59,609.69,609.16,609.24,2348.0
2020-09-03 13:40:00,609.19,609.61,608.55,608.55,1900.0,609.19,609.61,608.55,608.55,1900.0
2020-09-03 13:45:00,608.75,609.11,607.87,607.87,2906.0,608.75,609.11,607.87,607.87,2906.0
2020-09-03 13:50:00,608.3,609.6,608.19,609.52,2274.0,608.3,609.6,608.19,609.52,2274.0
2020-09-03 13:55:00,609.35,610.19,609.35,610.09,2656.0,609.35,610.19,609.35,610.09,2656.0
2020-09-03 14:00:00,609.86,610.05,609.53,610.04,2211.0,609.86,610.05,609.53,610.04,2211.0
2020-09-03 14:05:00,610.04,610.37,609.52,610.06,2555.0,610.04,610.37,609.52,610.06,2555.0
2020-09-03 14:10:00,610.49,610.64,609.84,610.28,2279.0,610.49,610.64,609.84,610.28,2279.0
2020-09-03 14:15:00,609.9,609.9,608.15,608.51,2703.0,609.9,609.9,608.15,608.51,2703.0
2020-09-03 14:20:00,608.66,609.06,608.28,609.06,3398.0,608.66,609.06,608.28,609.06,3398.0
2020-09-03 14:25:00,609.06,610.8,608.5,610.31,3130.0,609.06,610.8,608.5,610.31,3130.0
2020-09-03 14:30:00,610.46,611.34,610.44,611.2,1400.0,610.46,611.34,610.44,611.2,1400.0
2020-09-03 14:35:00,611.05,612.58,611.05,611.69,2600.0,611.05,612.58,611.05,611.69,2600.0
2020-09-03 14:40:00,611.51,611.6,610.46,610.55,2804.0,611.51,611.6,610.46,610.55,2804.0
2020-09-03 14:45:00,610.58,610.98,609.85,609.94,3451.0,610.58,610.98,609.85,609.94,3451.0
2020-09-03 14:50:00,610.33,610.5,609.16,609.21,2499.0,610.33,610.5,609.16,609.21,2499.0
2020-09-03 14:55:00,609.76,609.76,607.59,607.59,3522.0,609.76,609.76,607.59,607.59,3522.0
2020-09-03 15:00:00,607.81,607.95,605.33,605.56,4446.0,607.81,607.95,605.33,605.56,4446.0
2020-09-03 15:05:00,605.97,607.6,605.97,606.93,5398.0,605.97,607.6,605.97,606.93,5398.0
2020-09-03 15:10:00,607.13,607.22,606.32,607.22,5134.0,607.13,607.22,606.32,607.22,5134.0
2020-09-03 15:15:00,607.35,607.44,606.17,606.29,4973.0,607.35,607.44,606.17,606.29,4973.0
2020-09-03 15:20:00,606.05,606.23,604.17,604.5,12905.0,606.05,606.23,604.17,604.5,12905.0
2020-09-03 15:25:00,604.39,605.75,603.11,603.12,15676.0,604.39,605.75,603.11,603.12,15676.0
2020-09-03 15:30:00,603.11,604.61,603.03,603.19,12292.0,603.11,604.61,603.03,603.19,12292.0
2020-09-03 15:35:00,603.03,605.28,603.03,604.66,12430.0,603.03,605.28,603.03,604.66,12430.0
2020-09-03 15:40:00,604.62,605.82,603.88,605.4,16023.0,604.62,605.82,603.88,605.4,16023.0
2020-09-03 15:45:00,605.62,606.0,604.59,604.59,16613.0,605.62,606.0,604.59,604.59,16613.0
2020-09-03 15:50:00,604.5,607.66,603.19,606.2,25434.0,604.5,607.66,603.19,606.2,25434.0
2020-09-03 15:55:00,606.35,608.68,605.6,607.76,32824.0,606.35,608.68,605.6,607.76,32824.0
2020-09-04 09:30:00,610.06,611.39,607.13,611.34,12150.0,610.06,611.39,607.13,611.34,12150.0
2020-09-04 09:35:00,611.17,611.18,607.63,607.64,4110.0,611.17,611.18,607.63,607.64,4110.0
2020-09-04 09:40:00,607.48,609.85,607.48,609.39,4653.0,607.48,609.85,607.48,609.39,4653.0
2020-09-04 09:45:00,608.93,608.93,603.74,606.56,5973.0,608.93,608.93,603.74,606.56,5973.0
2020-09-04 09:50:00,606.57,607.3,602.82,602.93,8810.0,606.57,607.3,602.82,602.93,8810.0
2020-09-04 09:55:00,603.49,606.3,602.45,605.89,7040.0,603.49,606.3,602.45,605.89,7040.0
2020-09-04 10:00:00,606.87,607.4,604.32,605.62,8890.0,606.87,607.4,604.32,605.62,8890.0
2020-09-04 10:05:00,605.2,605.55,603.34,603.7,5720.0,605.2,605.55,603.34,603.7,5720.0
2020-09-04 10:10:00,603.48,603.67,600.85,601.13,7800.0,603.48,603.67,600.85,601.13,7800.0
2020-09-04 10:15:00,601.47,602.61,598.97,599.0,18705.0,601.47,602.61,598.97,599.0,18705.0
2020-09-04 10:20:00,599.0,601.14,599.0,599.35,10935.0,599.0,601.14,599.0,599.35,10935.0
2020-09-04 10:25:00,599.34,600.41,597.87,598.13,7339.0,599.34,600.41,597.87,598.13,7339.0
2020-09-04 10:30:00,598.92,599.58,598.29,599.48,6071.0,598.92,599.58,598.29,599.48,6071.0
2020-09-04 10:35:00,599.47,599.92,595.62,596.77,7090.0,599.47,599.92,595.62,596.77,7090.0
2020-09-04 10:40:00,597.01,597.01,592.42,593.89,13668.0,597.01,597.01,592.42,593.89,13668.0
2020-09-04 10:45:00,593.35,596.08,592.92,595.34,11146.0,593.35,596.08,592.92,595.34,11146.0
2020-09-04 10:50:00,594.93,595.63,592.41,594.4,15629.0,594.93,595.63,592.41,594.4,15629.0
2020-09-04 10:55:00,594.3,597.14,594.3,596.81,3987.0,594.3,597.14,594.3,596.81,3987.0
2020-09-04 11:00:00,596.09,597.1,595.05,596.31,13628.0,596.09,597.1,595.05,596.31,13628.0
2020-09-04 11:05:00,596.5,597.1,594.56,594.71,8403.0,596.5,597.1,594.56,594.71,8403.0
2020-09-04 11:10:00,594.8,596.27,594.8,596.27,3729.0,594.8,596.27,594.8,596.27,3729.0
2020-09-04 11:15:00,595.92,595.92,592.76,594.29,7855.0,595.92,595.92,592.76,594.29,7855.0
2020-09-04 11:20:00,594.14,595.33,593.89,594.99,12421.0,594.14,595.33,593.89,594.99,12421.0
2020-09-04 11:25:00,594.44,594.44,592.09,592.91,8216.0,594.44,594.44,592.09,592.91,8216.0
2020-09-04 11:30:00,593.6,595.72,593.6,595.49,4698.0,593.6,595.72,593.6,595.49,4698.0
2020-09-04 11:35:00,597.1,597.6,596.59,596.92,2032.0,597.1,597.6,596.59,596.92,2032.0
2020-09-04 11:40:00,597.07,597.43,595.61,595.61,3392.0,597.07,597.43,595.61,595.61,3392.0
2020-09-04 11:45:00,595.57,596.74,595.56,595.58,2508.0,595.57,596.74,595.56,595.58,2508.0
2020-09-04 11:50:00,596.0,597.49,596.0,597.24,2517.0,596.0,597.49,596.0,597.24,2517.0
2020-09-04 11:55:00,597.01,597.47,595.47,595.48,6356.0,597.01,597.47,595.47,595.48,6356.0
2020-09-04 12:00:00,596.1,596.76,595.69,596.09,4131.0,596.1,596.76,595.69,596.09,4131.0
2020-09-04 12:05:00,595.75,595.85,595.03,595.12,3642.0,595.75,595.85,595.03,595.12,3642.0
2020-09-04 12:10:00,595.46,595.92,594.17,594.72,3688.0,595.46,595.92,594.17,594.72,3688.0
2020-09-04 12:15:00,595.12,595.69,593.48,594.02,4558.0,595.12,595.69,593.48,594.02,4558.0
2020-09-04 12:20:00,594.67,595.73,594.13,595.73,1300.0,594.67,595.73,594.13,595.73,1300.0
2020-09-04 12:25:00,595.63,597.05,595.63,596.73,3826.0,595.63,597.05,595.63,596.73,3826.0
2020-09-04 12:30:00,596.86,598.17,596.43,597.96,3754.0,596.86,598.17,596.43,597.96,3754.0
2020-09-04 12:35:00,597.86,598.92,597.76,598.43,3300.0,597.86,598.92,597.76,598.43,3300.0
2020-09-04 12:40:00,598.93,599.7,597.87,599.18,5702.0,598.93,599.7,597.87,599.18,5702.0
2020-09-04 12:45:00,599.19,600.3,598.87,599.37,2813.0,599.19,600.3,598.87,599.37,2813.0
2020-09-04 12:50:00,598.71,599.73,598.0,599.04,2212.0,598.71,599.73,598.0,599.04,2212.0
2020-09-04 12:55:00,598.95,599.26,598.95,599.26,501.0,598.95,599.26,598.95,599.26,501.0
2020-09-04 13:00:00,599.69,599.69,598.01,598.01,2154.0,599.69,599.69,598.01,598.01,2154.0
2020-09-04 13:05:00,598.27,598.31,597.41,597.91,2156.0,598.27,598.31,597.41,597.91,2156.0
2020-09-04 13:10:00,598.22,598.32,597.46,597.95,1973.0,598.22,598.32,597.46,597.95,1973.0
2020-09-04 13:15:00,597.46,597.46,596.29,596.29,4673.0,597.46,597.46,596.29,596.29,4673.0
2020-09-04 13:20:00,595.81,597.14,595.81,596.5,2002.0,595.81,597.14,595.81,596.5,2002.0
2020-09-04 13:25:00,596.51,597.41,596.43,596.63,2200.0,596.51,597.41,596.43,596.63,2200.0
2020-09-04 13:30:00,596.4,596.4,595.61,595.85,2105.0,596.4,596.4,595.61,595.85,2105.0
2020-09-04 13:35:00,596.18,598.53,596.02,598.53,2369.0,596.18,598.53,596.02,598.53,2369.0
2020-09-04 13:40:00,598.46,598.56,598.04,598.26,1124.0,598.46,598.56,598.04,598.26,1124.0
2020-09-04 13:45:00,598.53,599.71,598.53,598.87,2297.0,598.53,599.71,598.53,598.87,2297.0
2020-09-04 13:50:00,598.03,598.96,597.73,598.82,2630.0,598.03,598.96,597.73,598.82,2630.0
2020-09-04 13:55:00,598.83,599.95,598.82,599.26,3677.0,598.83,599.95,598.82,599.26,3677.0
2020-09-04 14:00:00,599.17,599.5,598.62,598.79,1925.0,599.17,599.5,598.62,598.79,1925.0
2020-09-04 14:05:00,598.53,598.8,597.57,598.1,4875.0,598.53,598.8,597.57,598.1,4875.0
2020-09-04 14:10:00,597.84,598.26,597.48,597.74,3102.0,597.84,598.26,597.48,597.74,3102.0
2020-09-04 14:15:00,598.1,599.65,597.9,599.5,2877.0,598.1,599.65,597.9,599.5,2877.0
2020-09-04 14:20:00,599.51,600.04,599.17,599.87,2489.0,599.51,600.04,599.17,599.87,2489.0
2020-09-04 14:25:00,600.18,600.79,600.13,600.39,5737.0,600.18,600.79,600.13,600.39,5737.0
2020-09-04 14:30:00,600.5,601.86,600.38,601.1,5041.0,600.5,601.86,600.38,601.1,5041.0
2020-09-04 14:35:00,601.56,602.83,601.56,602.66,4188.0,601.56,602.83,601.56,602.66,4188.0
2020-09-04 14:40:00,603.64,604.82,603.48,603.48,5078.0,603.64,604.82,603.48,603.48,5078.0
2020-09-04 14:45:00,603.98,605.69,603.73,605.09,6687.0,603.98,605.69,603.73,605.09,6687.0
2020-09-04 14:50:00,604.95,605.7,604.77,604.86,2800.0,604.95,605.7,604.77,604.86,2800.0
2020-09-04 14:55:00,605.38,607.38,605.38,606.83,2270.0,605.38,607.38,605.38,606.83,2270.0
2020-09-04 15:00:00,606.29,607.0,605.66,606.76,2904.0,606.29,607.0,605.66,606.76,2904.0
2020-09-04 15:05:00,606.81,607.09,606.38,606.68,5013.0,606.81,607.09,606.38,606.68,5013.0
2020-09-04 15:10:00,606.47,606.85,605.39,605.39,5139.0,606.47,606.85,605.39,605.39,5139.0
2020-09-04 15:15:00,605.66,608.06,605.62,606.23,6660.0,605.66,608.06,605.62,606.23,6660.0
2020-09-04 15:20:00,606.25,607.45,606.08,606.89,4959.0,606.25,607.45,606.08,606.89,4959.0
2020-09-04 15:25:00,606.69,608.37,605.41,607.62,14231.0,606.69,608.37,605.41,607.62,14231.0
2020-09-04 15:30:00,607.02,607.71,606.4,606.62,10056.0,607.02,607.71,606.4,606.62,10056.0
2020-09-04 15:35:00,606.92,606.92,604.34,605.82,5944.0,606.92,606.92,604.34,605.82,5944.0
2020-09-04 15:40:00,606.04,606.32,604.99,605.22,8463.0,606.04,606.32,604.99,605.22,8463.0
2020-09-04 15:45:00,605.24,606.71,604.51,604.75,12241.0,605.24,606.71,604.51,604.75,12241.0
2020-09-04 15:50:00,604.61,605.61,603.56,604.18,14043.0,604.61,605.61,603.56,604.18,14043.0
2020-09-04 15:55:00,604.09,604.81,603.98,604.0,24367.0,604.09,604.81,603.98,604.0,24367.0
2020-09-08 09:30:00,596.62,597.25,594.01,596.34,27381.0,596.62,597.25,594.01,596.34,27381.0
2020-09-08 09:35:00,596.24,597.89,595.3,596.13,8379.0,596.24,597.89,595.3,596.13,8379.0
2020-09-08 09:40:00,595.4,595.4,591.6,593.09,5342.0,595.4,595.4,591.6,593.09,5342.0
2020-09-08 09:45:00,592.7,595.79,592.33,594.94,5425.0,592.7,595.79,592.33,594.94,5425.0
2020-09-08 09:50:00,594.64,595.9,594.14,595.08,4825.0,594.64,595.9,594.14,595.08,4825.0
2020-09-08 09:55:00,594.43,597.31,594.42,596.99,5113.0,594.43,597.31,594.42,596.99,5113.0
2020-09-08 10:00:00,597.0,597.09,596.0,596.08,2600.0,597.0,597.09,596.0,596.08,2600.0
2020-09-08 10:05:00,596.06,597.13,594.8,597.13,4609.0,596.06,597.13,594.8,597.13,4609.0
2020-09-08 10:10:00,597.01,598.05,596.94,598.02,3896.0,597.01,598.05,596.94,598.02,3896.0
2020-09-08 10:15:00,597.99,598.41,597.59,597.83,5213.0,597.99,598.41,597.59,597.83,5213.0
2020-09-08 10:20:00,598.0,598.01,596.1,597.5,4875.0,598.0,598.01,596.1,597.5,4875.0
2020-09-08 10:25:00,597.47,598.2,596.56,597.18,5262.0,597.47,598.2,596.56,597.18,5262.0
2020-09-08 10:30:00,597.06,598.1,596.1,597.12,4504.0,597.06,598.1,596.1,597.12,4504.0
2020-09-08 10:35:00,597.29,599.37,596.71,598.78,3610.0,597.29,599.37,596.71,598.78,3610.0
2020-09-08 10:40:00,598.46,598.81,596.03,596.97,2927.0,598.46,598.81,596.03,596.97,2927.0
2020-09-08 10:45:00,596.97,597.09,595.54,595.57,3364.0,596.97,597.09,595.54,595.57,3364.0
2020-09-08 10:50:00,595.21,597.82,595.05,597.05,3696.0,595.21,597.82,595.05,597.05,3696.0
2020-09-08 10:55:00,596.34,597.53,596.33,596.83,3600.0,596.34,597.53,596.33,596.83,3600.0
2020-09-08 11:00:00,596.63,598.41,596.14,597.63,5737.0,596.63,598.41,596.14,597.63,5737.0
2020-09-08 11:05:00,597.63,598.39,596.21,598.2,4910.0,597.63,598.39,596.21,598.2,4910.0
2020-09-08 11:10:00,598.37,598.47,597.63,597.66,8210.0,598.37,598.47,597.63,597.66,8210.0
2020-09-08 11:15:00,597.61,598.32,596.9,598.06,14931.0,597.61,598.32,596.9,598.06,14931.0
2020-09-08 11:20:00,598.0,598.0,596.0,596.29,4248.0,598.0,598.0,596.0,596.29,4248.0
2020-09-08 11:25:00,596.53,596.78,595.04,595.76,4231.0,596.53,596.78,595.04,595.76,4231.0
2020-09-08 11:30:00,595.76,595.82,593.82,594.23,7435.0,595.76,595.82,593.82,594.23,7435.0
2020-09-08 11:35:00,594.31,594.43,593.41,593.83,2700.0,594.31,594.43,593.41,593.83,2700.0
2020-09-08 11:40:00,593.74,593.8,592.84,593.8,2676.0,593.74,593.8,592.84,593.8,2676.0
2020-09-08 11:45:00,593.52,593.84,592.52,593.63,3174.0,593.52,593.84,592.52,593.63,3174.0
2020-09-08 11:50:00,593.29,593.85,591.71,591.71,5202.0,593.29,593.85,591.71,591.71,5202.0
2020-09-08 11:55:00,592.14,593.97,592.14,593.97,2000.0,592.14,593.97,592.14,593.97,2000.0
2020-09-08 12:00:00,593.91,594.78,593.51,594.53,3710.0,593.91,594.78,593.51,594.53,3710.0
2020-09-08 12:05:00,594.12,595.73,594.12,595.43,1638.0,594.12,595.73,594.12,595.43,1638.0
2020-09-08 12:10:00,595.84,596.02,595.0,595.15,2410.0,595.84,596.02,595.0,595.15,2410.0
2020-09-08 12:15:00,595.05,595.95,595.02,595.63,2500.0,595.05,595.95,595.02,595.63,2500.0
2020-09-08 12:20:00,595.63,596.17,595.45,596.07,3000.0,595.63,596.17,595.45,596.07,3000.0
2020-09-08 12:25:00,596.16,596.34,595.2,595.2,2000.0,596.16,596.34,595.2,595.2,2000.0
2020-09-08 12:30:00,595.14,596.38,594.71,595.87,2813.0,595.14,596.38,594.71,595.87,2813.0
2020-09-08 12:35:00,596.29,596.97,596.29,596.65,1501.0,596.29,596.97,596.29,596.65,1501.0
2020-09-08 12:40:00,597.08,597.13,596.36,596.88,2100.0,597.08,597.13,596.36,596.88,2100.0
2020-09-08 12:45:00,597.45,598.38,597.45,598.36,3405.0,597.45,598.38,597.45,598.36,3405.0
2020-09-08 12:50:00,597.94,598.2,597.59,598.02,2000.0,597.94,598.2,597.59,598.02,2000.0
2020-09-08 12:55:00,597.91,598.36,597.68,598.36,2278.0,597.91,598.36,597.68,598.36,2278.0
2020-09-08 13:00:00,598.49,598.49,597.73,597.84,2514.0,598.49,598.49,597.73,597.84,2514.0
2020-09-08 13:05:00,597.46,598.12,597.35,597.45,3002.0,597.46,598.12,597.35,597.45,3002.0
2020-09-08 13:10:00,597.0,599.02,597.0,599.01,3045.0,597.0,599.02,597.0,599.01,3045.0
2020-09-08 13:15:00,599.07,600.63,599.07,600.61,8414.0,599.07,600.63,599.07,600.61,8414.0
2020-09-08 13:20:00,600.39,601.15,599.84,600.96,6033.0,600.39,601.15,599.84,600.96,6033.0
2020-09-08 13:25:00,600.86,601.03,599.93,600.11,6200.0,600.86,601.03,599.93,600.11,6200.0
2020-09-08 13:30:00,599.88,602.09,599.69,602.09,6428.0,599.88,602.09,599.69,602.09,6428.0
2020-09-08 13:35:00,601.85,602.29,601.47,602.04,3700.0,601.85,602.29,601.47,602.04,3700.0
2020-09-08 13:40:00,602.14,603.43,602.14,603.43,6946.0,602.14,603.43,602.14,603.43,6946.0
2020-09-08 13:45:00,603.28,604.3,602.02,604.07,7024.0,603.28,604.3,602.02,604.07,7024.0
2020-09-08 13:50:00,603.89,604.0,603.33,603.83,2907.0,603.89,604.0,603.33,603.83,2907.0
2020-09-08 13:55:00,603.85,603.85,603.39,603.76,3000.0,603.85,603.85,603.39,603.76,3000.0
2020-09-08 14:00:00,603.91,604.07,602.05,602.05,3200.0,603.91,604.07,602.05,602.05,3200.0
2020-09-08 14:05:00,602.19,602.37,600.95,602.1,5915.0,602.19,602.37,600.95,602.1,5915.0
2020-09-08 14:10:00,602.29,604.34,602.28,603.28,9282.0,602.29,604.34,602.28,603.28,9282.0
2020-09-08 14:15:00,602.78,602.78,601.33,601.97,6900.0,602.78,602.78,601.33,601.97,6900.0
2020-09-08 14:20:00,601.97,602.07,600.82,600.85,4700.0,601.97,602.07,600.82,600.85,4700.0
2020-09-08 14:25:00,600.87,601.12,599.6,599.7,4886.0,600.87,601.12,599.6,599.7,4886.0
2020-09-08 14:30:00,599.48,599.91,599.04,599.73,5954.0,599.48,599.91,599.04,599.73,5954.0
2020-09-08 14:35:00,599.83,599.9,597.09,597.09,3700.0,599.83,599.9,597.09,597.09,3700.0
2020-09-08 14:40:00,597.55,598.1,596.8,596.8,4413.0,597.55,598.1,596.8,596.8,4413.0
2020-09-08 14:45:00,597.02,598.2,596.76,598.0,6505.0,597.02,598.2,596.76,598.0,6505.0
2020-09-08 14:50:00,598.09,598.13,596.67,597.12,7375.0,598.09,598.13,596.67,597.12,7375.0
2020-09-08 14:55:00,597.08,598.97,597.07,598.83,5006.0,597.08,598.97,597.07,598.83,5006.0
2020-09-08 15:00:00,598.33,598.39,595.91,595.91,3904.0,598.33,598.39,595.91,595.91,3904.0
2020-09-08 15:05:00,596.02,597.12,595.76,596.72,4522.0,596.02,597.12,595.76,596.72,4522.0
2020-09-08 15:10:00,597.57,598.15,597.06,597.67,7598.0,597.57,598.15,597.06,597.67,7598.0
2020-09-08 15:15:00,597.7,598.85,596.67,597.51,7406.0,597.7,598.85,596.67,597.51,7406.0
2020-09-08 15:20:00,597.9,599.08,597.81,598.87,7783.0,597.9,599.08,597.81,598.87,7783.0
2020-09-08 15:25:00,599.11,599.93,598.3,599.6,9586.0,599.11,599.93,598.3,599.6,9586.0
2020-09-08 15:30:00,599.5,599.88,598.27,598.41,12395.0,599.5,599.88,598.27,598.41,12395.0
2020-09-08 15:35:00,598.65,600.29,598.52,599.8,6703.0,598.65,600.29,598.52,599.8,6703.0
2020-09-08 15:40:00,600.02,600.52,598.3,598.3,10645.0,600.02,600.52,598.3,598.3,10645.0
2020-09-08 15:45:00,598.38,598.78,596.7,598.38,13186.0,598.38,598.78,596.7,598.38,13186.0
2020-09-08 15:50:00,598.36,599.7,595.95,596.3,27599.0,598.36,599.7,595.95,596.3,27599.0
2020-09-08 15:55:00,596.22,596.75,595.46,596.51,40676.0,596.22,596.75,595.46,596.51,40676.0
2020-09-09 09:30:00,598.64,604.02,598.4,601.58,12308.0,598.64,604.02,598.4,601.58,12308.0
2020-09-09 09:35:00,601.87,602.59,598.57,601.41,9924.0,601.87,602.59,598.57,601.41,9924.0
2020-09-09 09:40:00,601.24,602.16,600.61,601.49,5624.0,601.24,602.16,600.61,601.49,5624.0
2020-09-09 09:45:00,601.55,602.17,600.09,600.62,4711.0,601.55,602.17,600.09,600.62,4711.0
2020-09-09 09:50:00,601.27,602.03,600.66,602.03,3702.0,601.27,602.03,600.66,602.03,3702.0
2020-09-09 09:55:00,602.98,603.71,602.32,603.23,5955.0,602.98,603.71,602.32,603.23,5955.0
2020-09-09 10:00:00,603.88,605.48,603.85,603.85,7116.0,603.88,605.48,603.85,603.85,7116.0
2020-09-09 10:05:00,603.73,604.32,602.85,603.92,6603.0,603.73,604.32,602.85,603.92,6603.0
2020-09-09 10:10:00,603.97,604.88,602.93,603.71,4829.0,603.97,604.88,602.93,603.71,4829.0
2020-09-09 10:15:00,603.74,604.99,603.27,603.89,7704.0,603.74,604.99,603.27,603.89,7704.0
2020-09-09 10:20:00,603.71,606.15,603.51,605.86,5662.0,603.71,606.15,603.51,605.86,5662.0
2020-09-09 10:25:00,606.91,609.09,606.91,608.2,6312.0,606.91,609.09,606.91,608.2,6312.0
2020-09-09 10:30:00,608.2,608.81,607.67,607.98,3470.0,608.2,608.81,607.67,607.98,3470.0
2020-09-09 10:35:00,608.19,610.04,608.14,609.79,2307.0,608.19,610.04,608.14,609.79,2307.0
2020-09-09 10:40:00,609.52,610.42,609.52,610.23,4037.0,609.52,610.42,609.52,610.23,4037.0
2020-09-09 10:45:00,610.44,611.01,609.91,611.01,5079.0,610.44,611.01,609.91,611.01,5079.0
2020-09-09 10:50:00,611.44,611.45,610.31,610.32,2600.0,611.44,611.45,610.31,610.32,2600.0
2020-09-09 10:55:00,610.41,610.63,609.39,609.4,8869.0,610.41,610.63,609.39,609.4,8869.0
2020-09-09 11:00:00,609.59,610.68,609.58,610.52,5331.0,609.59,610.68,609.58,610.52,5331.0
2020-09-09 11:05:00,610.49,610.69,608.47,608.48,6024.0,610.49,610.69,608.47,608.48,6024.0
2020-09-09 11:10:00,608.43,608.62,607.49,607.98,4572.0,608.43,608.62,607.49,607.98,4572.0
2020-09-09 11:15:00,608.69,609.96,608.54,609.96,1800.0,608.69,609.96,608.54,609.96,1800.0
2020-09-09 11:20:00,609.96,610.69,609.96,610.19,4216.0,609.96,610.69,609.96,610.19,4216.0
2020-09-09 11:25:00,609.54,611.98,609.54,611.7,2861.0,609.54,611.98,609.54,611.7,2861.0
2020-09-09 11:30:00,611.57,611.72,611.17,611.17,1300.0,611.57,611.72,611.17,611.17,1300.0
2020-09-09 11:35:00,611.23,611.4,610.63,611.36,5239.0,611.23,611.4,610.63,611.36,5239.0
2020-09-09 11:40:00,611.22,611.93,610.67,610.83,3400.0,611.22,611.93,610.67,610.83,3400.0
2020-09-09 11:45:00,611.14,611.96,611.02,611.95,2000.0,611.14,611.96,611.02,611.95,2000.0
2020-09-09 11:50:00,611.96,612.54,611.66,611.69,2000.0,611.96,612.54,611.66,611.69,2000.0
2020-09-09 11:55:00,611.71,611.79,610.63,610.63,4005.0,611.71,611.79,610.63,610.63,4005.0
2020-09-09 12:00:00,610.74,611.96,610.0,611.96,6129.0,610.74,611.96,610.0,611.96,6129.0
2020-09-09 12:05:00,612.03,612.32,611.77,612.04,1957.0,612.03,612.32,611.77,612.04,1957.0
2020-09-09 12:10:00,612.3,613.1,612.3,613.01,3044.0,612.3,613.1,612.3,613.01,3044.0
2020-09-09 12:15:00,613.14,613.91,613.14,613.6,2265.0,613.14,613.91,613.14,613.6,2265.0
2020-09-09 12:20:00,613.68,614.18,613.45,614.18,3596.0,613.68,614.18,613.45,614.18,3596.0
2020-09-09 12:25:00,613.86,614.47,613.43,613.57,2000.0,613.86,614.47,613.43,613.57,2000.0
2020-09-09 12:30:00,613.6,614.42,613.6,613.7,3952.0,613.6,614.42,613.6,613.7,3952.0
2020-09-09 12:35:00,613.92,614.18,613.78,613.96,2805.0,613.92,614.18,613.78,613.96,2805.0
2020-09-09 12:40:00,614.25,615.62,614.06,615.46,5926.0,614.25,615.62,614.06,615.46,5926.0
2020-09-09 12:45:00,615.62,616.17,615.09,615.76,3300.0,615.62,616.17,615.09,615.76,3300.0
2020-09-09 12:50:00,615.88,616.7,615.88,616.06,3100.0,615.88,616.7,615.88,616.06,3100.0
2020-09-09 12:55:00,615.96,616.43,615.61,616.08,2800.0,615.96,616.43,615.61,616.08,2800.0
2020-09-09 13:00:00,616.19,617.34,616.19,616.58,2702.0,616.19,617.34,616.19,616.58,2702.0
2020-09-09 13:05:00,616.49,616.87,616.34,616.65,1700.0,616.49,616.87,616.34,616.65,1700.0
2020-09-09 13:10:00,617.0,617.8,616.85,617.17,6447.0,617.0,617.8,616.85,617.17,6447.0
2020-09-09 13:15:00,616.56,616.72,614.81,615.16,5784.0,616.56,616.72,614.81,615.16,5784.0
2020-09-09 13:20:00,615.7,616.62,615.7,616.62,1600.0,615.7,616.62,615.7,616.62,1600.0
2020-09-09 13:25:00,616.4,616.68,616.37,616.37,1700.0,616.4,616.68,616.37,616.37,1700.0
2020-09-09 13:30:00,616.43,616.43,615.86,616.43,1019.0,616.43,616.43,615.86,616.43,1019.0
2020-09-09 13:35:00,616.71,617.07,616.28,616.32,3748.0,616.71,617.07,616.28,616.32,3748.0
2020-09-09 13:40:00,616.47,616.47,615.59,615.7,2000.0,616.47,616.47,615.59,615.7,2000.0
2020-09-09 13:45:00,615.5,615.56,614.8,615.52,2103.0,615.5,615.56,614.8,615.52,2103.0
2020-09-09 13:50:00,615.57,615.64,615.31,615.57,2033.0,615.57,615.64,615.31,615.57,2033.0
2020-09-09 13:55:00,615.87,616.09,614.53,614.53,2503.0,615.87,616.09,614.53,614.53,2503.0
2020-09-09 14:00:00,614.37,614.59,613.32,613.75,6002.0,614.37,614.59,613.32,613.75,6002.0
2020-09-09 14:05:00,613.96,613.96,613.34,613.73,3333.0,613.96,613.96,613.34,613.73,3333.0
2020-09-09 14:10:00,614.01,614.08,613.78,614.05,1483.0,614.01,614.08,613.78,614.05,1483.0
2020-09-09 14:15:00,614.14,615.36,614.14,615.36,1476.0,614.14,615.36,614.14,615.36,1476.0
2020-09-09 14:20:00,615.23,615.62,615.23,615.62,1528.0,615.23,615.62,615.23,615.62,1528.0
2020-09-09 14:25:00,615.96,616.1,614.61,614.74,3143.0,615.96,616.1,614.61,614.74,3143.0
2020-09-09 14:30:00,614.91,615.95,614.91,615.79,1600.0,614.91,615.95,614.91,615.79,1600.0
2020-09-09 14:35:00,616.4,616.92,616.25,616.59,3700.0,616.4,616.92,616.25,616.59,3700.0
2020-09-09 14:40:00,616.58,617.17,616.46,616.53,3313.0,616.58,617.17,616.46,616.53,3313.0
2020-09-09 14:45:00,616.52,616.71,615.8,616.13,2422.0,616.52,616.71,615.8,616.13,2422.0
2020-09-09 14:50:00,616.29,617.22,616.02,617.17,2701.0,616.29,617.22,616.02,617.17,2701.0
2020-09-09 14:55:00,617.32,617.32,616.51,616.65,2720.0,617.32,617.32,616.51,616.65,2720.0
2020-09-09 15:00:00,616.76,617.36,616.76,616.79,2140.0,616.76,617.36,616.76,616.79,2140.0
2020-09-09 15:05:00,616.68,617.19,616.34,617.19,3101.0,616.68,617.19,616.34,617.19,3101.0
2020-09-09 15:10:00,617.11,617.18,616.61,616.75,1932.0,617.11,617.18,616.61,616.75,1932.0
2020-09-09 15:15:00,616.93,617.57,616.93,617.29,3200.0,616.93,617.57,616.93,617.29,3200.0
2020-09-09 15:20:00,617.32,617.67,616.81,617.56,4400.0,617.32,617.67,616.81,617.56,4400.0
2020-09-09 15:25:00,617.47,617.67,616.88,617.34,4430.0,617.47,617.67,616.88,617.34,4430.0
2020-09-09 15:30:00,617.26,617.57,616.99,617.01,10797.0,617.26,617.57,616.99,617.01,10797.0
2020-09-09 15:35:00,617.0,617.0,615.99,615.99,6843.0,617.0,617.0,615.99,615.99,6843.0
2020-09-09 15:40:00,615.8,616.22,615.49,616.12,7171.0,615.8,616.22,615.49,616.12,7171.0
2020-09-09 15:45:00,615.87,615.95,614.78,615.48,6250.0,615.87,615.95,614.78,615.48,6250.0
2020-09-09 15:50:00,615.34,615.48,613.63,615.13,18142.0,615.34,615.48,613.63,615.13,18142.0
2020-09-09 15:55:00,614.97,615.42,612.93,612.93,31571.0,614.97,615.42,612.93,612.93,31571.0
2020-09-10 09:30:00,611.38,612.0,608.83,611.05,27994.0,611.38,612.0,608.83,611.05,27994.0
2020-09-10 09:35:00,611.7,613.61,611.09,613.34,10609.0,611.7,613.61,611.09,613.34,10609.0
2020-09-10 09:40:00,614.18,615.42,613.15,615.37,5762.0,614.18,615.42,613.15,615.37,5762.0
2020-09-10 09:45:00,615.75,616.45,615.38,615.66,13534.0,615.75,616.45,615.38,615.66,13534.0
2020-09-10 09:50:00,615.7,616.04,614.32,615.35,7133.0,615.7,616.04,614.32,615.35,7133.0
2020-09-10 09:55:00,615.91,616.41,614.93,614.93,6720.0,615.91,616.41,614.93,614.93,6720.0
2020-09-10 10:00:00,615.68,617.51,615.68,616.33,6903.0,615.68,617.51,615.68,616.33,6903.0
2020-09-10 10:05:00,616.48,616.48,615.24,616.39,3112.0,616.48,616.48,615.24,616.39,3112.0
2020-09-10 10:10:00,616.34,616.58,615.78,616.39,2300.0,616.34,616.58,615.78,616.39,2300.0
2020-09-10 10:15:00,616.25,616.7,615.78,615.78,4300.0,616.25,616.7,615.78,615.78,4300.0
2020-09-10 10:20:00,615.52,616.0,615.13,615.78,2800.0,615.52,616.0,615.13,615.78,2800.0
2020-09-10 10:25:00,615.03,616.01,614.89,615.59,4466.0,615.03,616.01,614.89,615.59,4466.0
2020-09-10 10:30:00,615.94,618.83,615.56,618.83,8754.0,615.94,618.83,615.56,618.83,8754.0
2020-09-10 10:35:00,618.67,618.94,618.06,618.73,8530.0,618.67,618.94,618.06,618.73,8530.0
2020-09-10 10:40:00,618.74,618.74,617.86,618.52,4579.0,618.74,618.74,617.86,618.52,4579.0
2020-09-10 10:45:00,618.5,618.51,615.32,615.58,7090.0,618.5,618.51,615.32,615.58,7090.0
2020-09-10 10:50:00,615.38,616.4,615.06,615.32,8411.0,615.38,616.4,615.06,615.32,8411.0
2020-09-10 10:55:00,615.41,615.69,612.4,612.64,6954.0,615.41,615.69,612.4,612.64,6954.0
2020-09-10 11:00:00,612.75,613.22,611.92,612.24,8068.0,612.75,613.22,611.92,612.24,8068.0
2020-09-10 11:05:00,612.99,615.17,612.99,614.37,5090.0,612.99,615.17,612.99,614.37,5090.0
2020-09-10 11:10:00,614.17,615.28,613.5,615.12,4601.0,614.17,615.28,613.5,615.12,4601.0
2020-09-10 11:15:00,615.41,616.73,615.05,616.73,5051.0,615.41,616.73,615.05,616.73,5051.0
2020-09-10 11:20:00,616.89,618.67,616.58,618.59,3321.0,616.89,618.67,616.58,618.59,3321.0
2020-09-10 11:25:00,618.71,619.67,618.69,619.65,4669.0,618.71,619.67,618.69,619.65,4669.0
2020-09-10 11:30:00,619.92,620.89,619.45,619.58,9233.0,619.92,620.89,619.45,619.58,9233.0
2020-09-10 11:35:00,619.66,620.48,619.55,619.96,6838.0,619.66,620.48,619.55,619.96,6838.0
2020-09-10 11:40:00,619.88,622.23,619.88,621.47,5079.0,619.88,622.23,619.88,621.47,5079.0
2020-09-10 11:45:00,621.19,621.89,620.82,621.49,4099.0,621.19,621.89,620.82,621.49,4099.0
2020-09-10 11:50:00,621.2,621.29,620.07,620.23,3453.0,621.2,621.29,620.07,620.23,3453.0
2020-09-10 11:55:00,620.26,620.26,618.58,618.61,4100.0,620.26,620.26,618.58,618.61,4100.0
2020-09-10 12:00:00,619.16,619.16,616.51,617.45,3255.0,619.16,619.16,616.51,617.45,3255.0
2020-09-10 12:05:00,617.51,617.57,616.85,617.15,1732.0,617.51,617.57,616.85,617.15,1732.0
2020-09-10 12:10:00,617.5,617.76,617.3,617.48,1400.0,617.5,617.76,617.3,617.48,1400.0
2020-09-10 12:15:00,616.7,617.3,616.44,616.91,2400.0,616.7,617.3,616.44,616.91,2400.0
2020-09-10 12:20:00,617.07,617.28,615.98,615.98,2900.0,617.07,617.28,615.98,615.98,2900.0
2020-09-10 12:25:00,616.68,616.68,615.97,616.44,1700.0,616.68,616.68,615.97,616.44,1700.0
2020-09-10 12:30:00,616.33,617.1,616.05,616.62,6825.0,616.33,617.1,616.05,616.62,6825.0
2020-09-10 12:35:00,616.26,616.26,613.82,613.82,8611.0,616.26,616.26,613.82,613.82,8611.0
2020-09-10 12:40:00,614.11,614.77,613.27,613.64,3300.0,614.11,614.77,613.27,613.64,3300.0
2020-09-10 12:45:00,613.58,614.26,613.58,614.03,2722.0,613.58,614.26,613.58,614.03,2722.0
2020-09-10 12:50:00,614.33,615.49,614.33,615.49,1900.0,614.33,615.49,614.33,615.49,1900.0
2020-09-10 12:55:00,615.49,616.22,615.49,615.58,1900.0,615.49,616.22,615.49,615.58,1900.0
2020-09-10 13:00:00,615.97,617.0,615.32,616.57,2204.0,615.97,617.0,615.32,616.57,2204.0
2020-09-10 13:05:00,616.78,617.01,616.36,616.75,1620.0,616.78,617.01,616.36,616.75,1620.0
2020-09-10 13:10:00,616.96,617.32,616.39,616.55,1662.0,616.96,617.32,616.39,616.55,1662.0
2020-09-10 13:15:00,617.07,617.07,615.99,616.88,2100.0,617.07,617.07,615.99,616.88,2100.0
2020-09-10 13:20:00,617.13,617.52,617.13,617.16,1600.0,617.13,617.52,617.13,617.16,1600.0
2020-09-10 13:25:00,617.32,617.32,614.65,615.12,2911.0,617.32,617.32,614.65,615.12,2911.0
2020-09-10 13:30:00,615.64,617.73,615.41,617.48,7532.0,615.64,617.73,615.41,617.48,7532.0
2020-09-10 13:35:00,617.8,617.87,616.24,616.25,3792.0,617.8,617.87,616.24,616.25,3792.0
2020-09-10 13:40:00,616.02,616.02,615.35,615.35,2400.0,616.02,616.02,615.35,615.35,2400.0
2020-09-10 13:45:00,615.67,616.15,615.34,615.51,1965.0,615.67,616.15,615.34,615.51,1965.0
2020-09-10 13:50:00,616.07,616.11,613.95,614.23,2560.0,616.07,616.11,613.95,614.23,2560.0
2020-09-10 13:55:00,614.88,615.06,613.52,613.52,1519.0,614.88,615.06,613.52,613.52,1519.0
2020-09-10 14:00:00,613.99,614.22,612.77,612.88,10850.0,613.99,614.22,612.77,612.88,10850.0
2020-09-10 14:05:00,613.09,613.3,611.86,612.84,6158.0,613.09,613.3,611.86,612.84,6158.0
2020-09-10 14:10:00,613.0,613.0,611.85,611.86,3425.0,613.0,613.0,611.85,611.86,3425.0
2020-09-10 14:15:00,611.15,611.22,609.47,609.67,5752.0,611.15,611.22,609.47,609.67,5752.0
2020-09-10 14:20:00,610.11,610.15,607.39,607.39,7338.0,610.11,610.15,607.39,607.39,7338.0
2020-09-10 14:25:00,607.85,607.86,603.31,603.31,6700.0,607.85,607.86,603.31,603.31,6700.0
2020-09-10 14:30:00,603.47,605.82,603.47,605.06,11480.0,603.47,605.82,603.47,605.06,11480.0
2020-09-10 14:35:00,604.83,606.12,604.61,605.75,11142.0,604.83,606.12,604.61,605.75,11142.0
2020-09-10 14:40:00,605.5,605.75,603.96,604.51,7513.0,605.5,605.75,603.96,604.51,7513.0
2020-09-10 14:45:00,604.66,606.23,604.33,606.23,10600.0,604.66,606.23,604.33,606.23,10600.0
2020-09-10 14:50:00,605.82,606.4,605.28,605.84,8341.0,605.82,606.4,605.28,605.84,8341.0
2020-09-10 14:55:00,606.14,607.68,605.84,607.33,10559.0,606.14,607.68,605.84,607.33,10559.0
2020-09-10 15:00:00,607.0,607.23,605.38,605.38,4547.0,607.0,607.23,605.38,605.38,4547.0
2020-09-10 15:05:00,605.61,606.04,604.1,604.83,8987.0,605.61,606.04,604.1,604.83,8987.0
2020-09-10 15:10:00,604.57,605.65,603.78,605.0,4801.0,604.57,605.65,603.78,605.0,4801.0
2020-09-10 15:15:00,604.69,605.01,604.01,604.05,9046.0,604.69,605.01,604.01,604.05,9046.0
2020-09-10 15:20:00,604.13,604.74,603.6,604.13,8041.0,604.13,604.74,603.6,604.13,8041.0
2020-09-10 15:25:00,604.03,605.76,603.76,605.35,10821.0,604.03,605.76,603.76,605.35,10821.0
2020-09-10 15:30:00,605.06,606.99,604.11,606.42,19436.0,605.06,606.99,604.11,606.42,19436.0
2020-09-10 15:35:00,605.99,605.99,603.94,605.0,12177.0,605.99,605.99,603.94,605.0,12177.0
2020-09-10 15:40:00,604.93,605.5,604.63,605.01,17697.0,604.93,605.5,604.63,605.01,17697.0
2020-09-10 15:45:00,605.0,605.28,603.95,604.41,16417.0,605.0,605.28,603.95,604.41,16417.0
2020-09-10 15:50:00,603.94,605.34,603.94,604.09,23400.0,603.94,605.34,603.94,604.09,23400.0
2020-09-10 15:55:00,604.15,605.53,603.53,603.54,35140.0,604.15,605.53,603.53,603.54,35140.0
2020-09-11 09:30:00,606.59,608.57,606.19,606.89,13161.0,606.59,608.57,606.19,606.89,13161.0
2020-09-11 09:35:00,607.01,607.7,605.23,605.23,10012.0,607.01,607.7,605.23,605.23,10012.0
2020-09-11 09:40:00,604.88,605.64,604.01,604.74,3205.0,604.88,605.64,604.01,604.74,3205.0
2020-09-11 09:45:00,604.9,606.59,604.9,606.59,2900.0,604.9,606.59,604.9,606.59,2900.0
2020-09-11 09:50:00,607.03,607.03,606.02,606.75,4100.0,607.03,607.03,606.02,606.75,4100.0
2020-09-11 09:55:00,605.62,605.62,602.81,602.88,4831.0,605.62,605.62,602.81,602.88,4831.0
2020-09-11 10:00:00,603.82,604.9,603.48,604.76,2174.0,603.82,604.9,603.48,604.76,2174.0
2020-09-11 10:05:00,605.26,606.02,604.62,604.62,4325.0,605.26,606.02,604.62,604.62,4325.0
2020-09-11 10:10:00,604.43,605.06,604.16,604.73,3100.0,604.43,605.06,604.16,604.73,3100.0
2020-09-11 10:15:00,604.27,606.61,603.48,606.22,6927.0,604.27,606.61,603.48,606.22,6927.0
2020-09-11 10:20:00,606.31,606.75,605.92,606.71,3350.0,606.31,606.75,605.92,606.71,3350.0
2020-09-11 10:25:00,606.96,607.2,606.22,607.09,5919.0,606.96,607.2,606.22,607.09,5919.0
2020-09-11 10:30:00,607.2,607.3,605.93,606.42,8673.0,607.2,607.3,605.93,606.42,8673.0
2020-09-11 10:35:00,605.97,606.6,605.42,605.76,2980.0,605.97,606.6,605.42,605.76,2980.0
2020-09-11 10:40:00,606.31,606.77,605.54,606.73,1800.0,606.31,606.77,605.54,606.73,1800.0
2020-09-11 10:45:00,607.22,607.42,606.67,607.14,14412.0,607.22,607.42,606.67,607.14,14412.0
2020-09-11 10:50:00,607.04,607.62,606.65,607.17,7186.0,607.04,607.62,606.65,607.17,7186.0
2020-09-11 10:55:00,607.48,608.22,606.92,606.93,6375.0,607.48,608.22,606.92,606.93,6375.0
2020-09-11 11:00:00,607.18,608.2,607.1,607.74,6100.0,607.18,608.2,607.1,607.74,6100.0
2020-09-11 11:05:00,607.53,607.58,606.82,606.86,5226.0,607.53,607.58,606.82,606.86,5226.0
2020-09-11 11:10:00,605.98,607.06,605.98,606.74,2500.0,605.98,607.06,605.98,606.74,2500.0
2020-09-11 11:15:00,606.43,607.09,606.0,606.86,2662.0,606.43,607.09,606.0,606.86,2662.0
2020-09-11 11:20:00,606.87,606.87,604.72,604.78,3527.0,606.87,606.87,604.72,604.78,3527.0
2020-09-11 11:25:00,604.8,605.26,603.89,604.95,3725.0,604.8,605.26,603.89,604.95,3725.0
2020-09-11 11:30:00,605.15,605.19,603.7,603.84,3600.0,605.15,605.19,603.7,603.84,3600.0
2020-09-11 11:35:00,603.99,604.36,603.73,604.19,1519.0,603.99,604.36,603.73,604.19,1519.0
2020-09-11 11:40:00,604.49,604.65,604.06,604.65,2700.0,604.49,604.65,604.06,604.65,2700.0
2020-09-11 11:45:00,604.7,605.82,604.7,605.28,2438.0,604.7,605.82,604.7,605.28,2438.0
2020-09-11 11:50:00,605.11,605.41,604.57,604.57,3400.0,605.11,605.41,604.57,604.57,3400.0
2020-09-11 11:55:00,604.84,605.19,604.41,604.41,3800.0,604.84,605.19,604.41,604.41,3800.0
2020-09-11 12:00:00,604.2,605.98,603.86,605.38,6032.0,604.2,605.98,603.86,605.38,6032.0
2020-09-11 12:05:00,605.29,605.51,604.86,604.97,6255.0,605.29,605.51,604.86,604.97,6255.0
2020-09-11 12:10:00,605.04,605.56,604.64,605.15,6136.0,605.04,605.56,604.64,605.15,6136.0
2020-09-11 12:15:00,604.85,605.2,604.7,605.01,2400.0,604.85,605.2,604.7,605.01,2400.0
2020-09-11 12:20:00,605.31,605.48,604.9,605.07,4800.0,605.31,605.48,604.9,605.07,4800.0
2020-09-11 12:25:00,604.96,605.24,604.94,605.0,1949.0,604.96,605.24,604.94,605.0,1949.0
2020-09-11 12:30:00,604.78,604.78,601.94,602.37,4801.0,604.78,604.78,601.94,602.37,4801.0
2020-09-11 12:35:00,602.42,602.72,602.11,602.12,7752.0,602.42,602.72,602.11,602.12,7752.0
2020-09-11 12:40:00,601.71,601.95,600.79,601.17,3300.0,601.71,601.95,600.79,601.17,3300.0
2020-09-11 12:45:00,601.32,601.32,600.85,600.95,1500.0,601.32,601.32,600.85,600.95,1500.0
2020-09-11 12:50:00,601.65,601.77,601.43,601.77,1300.0,601.65,601.77,601.43,601.77,1300.0
2020-09-11 12:55:00,601.7,601.7,599.7,599.9,4737.0,601.7,601.7,599.7,599.9,4737.0
2020-09-11 13:00:00,599.9,600.9,599.74,599.89,3039.0,599.9,600.9,599.74,599.89,3039.0
2020-09-11 13:05:00,600.06,600.06,598.87,599.03,2966.0,600.06,600.06,598.87,599.03,2966.0
2020-09-11 13:10:00,599.17,599.17,598.09,599.02,3150.0,599.17,599.17,598.09,599.02,3150.0
2020-09-11 13:15:00,599.22,600.5,598.97,599.85,4300.0,599.22,600.5,598.97,599.85,4300.0
2020-09-11 13:20:00,600.1,600.73,600.06,600.45,1700.0,600.1,600.73,600.06,600.45,1700.0
2020-09-11 13:25:00,599.84,600.09,598.85,599.09,2500.0,599.84,600.09,598.85,599.09,2500.0
2020-09-11 13:30:00,599.52,599.52,598.41,599.31,3010.0,599.52,599.52,598.41,599.31,3010.0
2020-09-11 13:35:00,599.57,600.42,599.35,600.06,2504.0,599.57,600.42,599.35,600.06,2504.0
2020-09-11 13:40:00,599.98,601.51,599.98,600.21,8007.0,599.98,601.51,599.98,600.21,8007.0
2020-09-11 13:45:00,600.27,600.29,599.36,599.83,3800.0,600.27,600.29,599.36,599.83,3800.0
2020-09-11 13:50:00,600.16,600.28,599.46,599.46,3200.0,600.16,600.28,599.46,599.46,3200.0
2020-09-11 13:55:00,599.43,599.58,598.0,598.16,3640.0,599.43,599.58,598.0,598.16,3640.0
2020-09-11 14:00:00,598.44,598.92,597.8,598.63,3800.0,598.44,598.92,597.8,598.63,3800.0
2020-09-11 14:05:00,598.95,599.64,598.95,599.63,3106.0,598.95,599.64,598.95,599.63,3106.0
2020-09-11 14:10:00,599.87,600.0,599.23,599.93,4306.0,599.87,600.0,599.23,599.93,4306.0
2020-09-11 14:15:00,600.0,600.14,599.43,599.44,3934.0,600.0,600.14,599.43,599.44,3934.0
2020-09-11 14:20:00,599.12,600.0,598.85,600.0,1600.0,599.12,600.0,598.85,600.0,1600.0
2020-09-11 14:25:00,599.91,600.1,599.42,599.42,3462.0,599.91,600.1,599.42,599.42,3462.0
2020-09-11 14:30:00,599.58,601.3,599.52,600.85,2502.0,599.58,601.3,599.52,600.85,2502.0
2020-09-11 14:35:00,601.18,602.57,600.9,602.31,2200.0,601.18,602.57,600.9,602.31,2200.0
2020-09-11 14:40:00,602.18,602.77,601.27,602.33,2579.0,602.18,602.77,601.27,602.33,2579.0
2020-09-11 14:45:00,602.25,602.55,601.84,601.84,2866.0,602.25,602.55,601.84,601.84,2866.0
2020-09-11 14:50:00,602.01,602.74,602.01,602.61,614.0,602.01,602.74,602.01,602.61,614.0
2020-09-11 14:55:00,603.0,603.0,601.92,601.92,2815.0,603.0,603.0,601.92,601.92,2815.0
2020-09-11 15:00:00,601.7,601.87,599.94,599.94,8478.0,601.7,601.87,599.94,599.94,8478.0
2020-09-11 15:05:00,600.03,600.24,598.64,598.64,8413.0,600.03,600.24,598.64,598.64,8413.0
2020-09-11 15:10:00,599.08,601.02,598.62,601.01,12806.0,599.08,601.02,598.62,601.01,12806.0
2020-09-11 15:15:00,601.12,602.14,601.12,602.11,4308.0,601.12,602.14,601.12,602.11,4308.0
2020-09-11 15:20:00,601.87,602.96,601.7,602.42,9203.0,601.87,602.96,601.7,602.42,9203.0
2020-09-11 15:25:00,602.29,602.88,602.19,602.83,4800.0,602.29,602.88,602.19,602.83,4800.0
2020-09-11 15:30:00,602.91,604.52,602.9,603.99,7145.0,602.91,604.52,602.9,603.99,7145.0
2020-09-11 15:35:00,603.92,603.94,602.32,602.75,8631.0,603.92,603.94,602.32,602.75,8631.0
2020-09-11 15:40:00,602.84,603.55,601.88,602.35,9157.0,602.84,603.55,601.88,602.35,9157.0
2020-09-11 15:45:00,602.45,602.7,600.57,600.85,19630.0,602.45,602.7,600.57,600.85,19630.0
2020-09-11 15:50:00,600.4,601.24,599.64,600.2,22366.0,600.4,601.24,599.64,600.2,22366.0
2020-09-11 15:55:00,600.37,602.24,600.01,601.09,37605.0,600.37,602.24,600.01,601.09,37605.0
2020-09-14 09:30:00,608.03,608.03,606.62,606.62,8241.0,608.03,608.03,606.62,606.62,8241.0
2020-09-14 09:35:00,606.1,606.1,603.66,604.5,4341.0,606.1,606.1,603.66,604.5,4341.0
2020-09-14 09:40:00,604.13,606.64,604.13,606.58,6412.0,604.13,606.64,604.13,606.58,6412.0
2020-09-14 09:45:00,606.59,608.68,606.58,608.1,7997.0,606.59,608.68,606.58,608.1,7997.0
2020-09-14 09:50:00,608.13,608.16,607.51,607.51,3572.0,608.13,608.16,607.51,607.51,3572.0
2020-09-14 09:55:00,608.09,609.92,608.01,609.24,4715.0,608.09,609.92,608.01,609.24,4715.0
2020-09-14 10:00:00,609.44,611.39,609.34,611.0,5600.0,609.44,611.39,609.34,611.0,5600.0
2020-09-14 10:05:00,610.72,610.72,609.48,609.56,3492.0,610.72,610.72,609.48,609.56,3492.0
2020-09-14 10:10:00,609.56,609.84,609.22,609.26,4286.0,609.56,609.84,609.22,609.26,4286.0
2020-09-14 10:15:00,609.25,610.82,609.22,610.53,3434.0,609.25,610.82,609.22,610.53,3434.0
2020-09-14 10:20:00,610.17,610.87,609.91,610.02,4000.0,610.17,610.87,609.91,610.02,4000.0
2020-09-14 10:25:00,610.18,610.67,610.12,610.25,3202.0,610.18,610.67,610.12,610.25,3202.0
2020-09-14 10:30:00,610.17,611.0,610.17,610.41,2743.0,610.17,611.0,610.17,610.41,2743.0
2020-09-14 10:35:00,610.72,612.34,610.45,612.2,2600.0,610.72,612.34,610.45,612.2,2600.0
2020-09-14 10:40:00,611.72,612.03,610.93,611.28,2009.0,611.72,612.03,610.93,611.28,2009.0
2020-09-14 10:45:00,611.14,611.31,611.01,611.29,2100.0,611.14,611.31,611.01,611.29,2100.0
2020-09-14 10:50:00,611.57,612.35,611.05,612.03,3936.0,611.57,612.35,611.05,612.03,3936.0
2020-09-14 10:55:00,611.8,611.92,610.91,611.06,3900.0,611.8,611.92,610.91,611.06,3900.0
2020-09-14 11:00:00,611.13,611.55,611.0,611.55,3677.0,611.13,611.55,611.0,611.55,3677.0
2020-09-14 11:05:00,611.66,612.01,611.52,612.01,2384.0,611.66,612.01,611.52,612.01,2384.0
2020-09-14 11:10:00,612.45,612.45,610.89,610.89,2200.0,612.45,612.45,610.89,610.89,2200.0
2020-09-14 11:15:00,611.06,612.14,611.06,611.77,2080.0,611.06,612.14,611.06,611.77,2080.0
2020-09-14 11:20:00,611.78,612.38,611.72,611.94,3928.0,611.78,612.38,611.72,611.94,3928.0
2020-09-14 11:25:00,612.21,613.22,612.12,613.22,2800.0,612.21,613.22,612.12,613.22,2800.0
2020-09-14 11:30:00,613.31,613.33,612.59,612.84,3600.0,613.31,613.33,612.59,612.84,3600.0
2020-09-14 11:35:00,612.96,613.3,612.67,613.3,1300.0,612.96,613.3,612.67,613.3,1300.0
2020-09-14 11:40:00,613.55,613.59,613.02,613.02,4005.0,613.55,613.59,613.02,613.02,4005.0
2020-09-14 11:45:00,612.86,613.13,612.57,612.57,1800.0,612.86,613.13,612.57,612.57,1800.0
2020-09-14 11:50:00,612.79,613.09,612.79,613.0,2315.0,612.79,613.09,612.79,613.0,2315.0
2020-09-14 11:55:00,613.0,613.0,612.89,612.94,1400.0,613.0,613.0,612.89,612.94,1400.0
2020-09-14 12:00:00,612.68,613.0,612.68,612.84,1803.0,612.68,613.0,612.68,612.84,1803.0
2020-09-14 12:05:00,612.41,612.62,611.44,611.59,14367.0,612.41,612.62,611.44,611.59,14367.0
2020-09-14 12:10:00,611.37,611.38,610.76,610.77,2400.0,611.37,611.38,610.76,610.77,2400.0
2020-09-14 12:15:00,610.88,610.88,609.9,609.9,3002.0,610.88,610.88,609.9,609.9,3002.0
2020-09-14 12:20:00,609.68,610.06,609.49,609.58,2562.0,609.68,610.06,609.49,609.58,2562.0
2020-09-14 12:25:00,609.66,609.66,608.92,609.27,2319.0,609.66,609.66,608.92,609.27,2319.0
2020-09-14 12:30:00,609.41,609.72,609.03,609.23,2300.0,609.41,609.72,609.03,609.23,2300.0
2020-09-14 12:35:00,609.32,609.45,609.12,609.21,1888.0,609.32,609.45,609.12,609.21,1888.0
2020-09-14 12:40:00,609.31,610.12,609.31,610.12,1800.0,609.31,610.12,609.31,610.12,1800.0
2020-09-14 12:45:00,610.22,610.48,610.04,610.06,1945.0,610.22,610.48,610.04,610.06,1945.0
2020-09-14 12:50:00,609.97,610.6,609.77,609.77,10475.0,609.97,610.6,609.77,609.77,10475.0
2020-09-14 12:55:00,609.54,610.18,609.54,610.1,2100.0,609.54,610.18,609.54,610.1,2100.0
2020-09-14 13:00:00,610.27,610.82,610.01,610.01,2000.0,610.27,610.82,610.01,610.01,2000.0
2020-09-14 13:05:00,610.19,610.19,608.67,608.67,2000.0,610.19,610.19,608.67,608.67,2000.0
2020-09-14 13:10:00,608.69,608.69,608.11,608.52,900.0,608.69,608.69,608.11,608.52,900.0
2020-09-14 13:15:00,608.26,608.39,607.79,608.08,2499.0,608.26,608.39,607.79,608.08,2499.0
2020-09-14 13:20:00,607.98,608.23,607.62,608.12,2200.0,607.98,608.23,607.62,608.12,2200.0
2020-09-14 13:25:00,607.95,608.17,607.48,608.12,1800.0,607.95,608.17,607.48,608.12,1800.0
2020-09-14 13:30:00,608.39,608.69,607.02,607.64,3000.0,608.39,608.69,607.02,607.64,3000.0
2020-09-14 13:35:00,608.2,608.63,608.13,608.27,1942.0,608.2,608.63,608.13,608.27,1942.0
2020-09-14 13:40:00,608.44,609.21,608.44,608.87,1900.0,608.44,609.21,608.44,608.87,1900.0
2020-09-14 13:45:00,608.69,609.59,608.68,609.44,2295.0,608.69,609.59,608.68,609.44,2295.0
2020-09-14 13:50:00,609.61,609.98,609.54,609.64,2035.0,609.61,609.98,609.54,609.64,2035.0
2020-09-14 13:55:00,609.63,609.71,609.16,609.16,1200.0,609.63,609.71,609.16,609.16,1200.0
2020-09-14 14:00:00,609.15,609.42,608.91,609.42,1202.0,609.15,609.42,608.91,609.42,1202.0
2020-09-14 14:05:00,609.56,610.12,609.56,609.76,3109.0,609.56,610.12,609.56,609.76,3109.0
2020-09-14 14:10:00,610.0,610.14,609.99,610.04,994.0,610.0,610.14,609.99,610.04,994.0
2020-09-14 14:15:00,610.39,610.8,610.39,610.63,2320.0,610.39,610.8,610.39,610.63,2320.0
2020-09-14 14:20:00,610.86,611.35,610.86,611.11,3394.0,610.86,611.35,610.86,611.11,3394.0
2020-09-14 14:25:00,610.96,610.96,610.02,610.02,1577.0,610.96,610.96,610.02,610.02,1577.0
2020-09-14 14:30:00,609.94,610.19,609.64,609.82,3303.0,609.94,610.19,609.64,609.82,3303.0
2020-09-14 14:35:00,609.75,609.75,609.27,609.47,1600.0,609.75,609.75,609.27,609.47,1600.0
2020-09-14 14:40:00,609.22,609.55,608.49,609.37,4200.0,609.22,609.55,608.49,609.37,4200.0
2020-09-14 14:45:00,609.49,609.49,608.96,608.98,2800.0,609.49,609.49,608.96,608.98,2800.0
2020-09-14 14:50:00,608.97,610.41,608.84,609.74,3030.0,608.97,610.41,608.84,609.74,3030.0
2020-09-14 14:55:00,609.27,610.21,608.6,610.21,2047.0,609.27,610.21,608.6,610.21,2047.0
2020-09-14 15:00:00,610.28,610.42,610.01,610.01,2592.0,610.28,610.42,610.01,610.01,2592.0
2020-09-14 15:05:00,609.84,610.54,609.84,610.43,1600.0,609.84,610.54,609.84,610.43,1600.0
2020-09-14 15:10:00,610.22,610.49,609.96,610.37,2200.0,610.22,610.49,609.96,610.37,2200.0
2020-09-14 15:15:00,610.12,611.0,610.01,610.68,4260.0,610.12,611.0,610.01,610.68,4260.0
2020-09-14 15:20:00,610.63,610.85,609.72,609.72,3344.0,610.63,610.85,609.72,609.72,3344.0
2020-09-14 15:25:00,609.88,610.52,609.68,609.99,5984.0,609.88,610.52,609.68,609.99,5984.0
2020-09-14 15:30:00,610.05,610.45,609.68,610.4,7958.0,610.05,610.45,609.68,610.4,7958.0
2020-09-14 15:35:00,610.37,611.31,610.06,611.31,5021.0,610.37,611.31,610.06,611.31,5021.0
2020-09-14 15:40:00,611.38,611.82,611.16,611.39,7993.0,611.38,611.82,611.16,611.39,7993.0
2020-09-14 15:45:00,611.47,611.59,611.09,611.38,7030.0,611.47,611.59,611.09,611.38,7030.0
2020-09-14 15:50:00,610.85,610.85,609.77,609.77,11057.0,610.85,610.85,609.77,609.77,11057.0
2020-09-14 15:55:00,609.9,610.26,609.3,609.7,17272.0,609.9,610.26,609.3,609.7,17272.0
2020-09-15 09:30:00,610.72,611.84,610.22,610.81,12548.0,610.72,611.84,610.22,610.81,12548.0
2020-09-15 09:35:00,611.38,614.4,611.38,614.27,3700.0,611.38,614.4,611.38,614.27,3700.0
2020-09-15 09:40:00,615.48,616.44,614.75,614.75,5152.0,615.48,616.44,614.75,614.75,5152.0
2020-09-15 09:45:00,614.41,614.41,611.64,613.67,6633.0,614.41,614.41,611.64,613.67,6633.0
2020-09-15 09:50:00,613.68,617.02,613.62,617.02,5728.0,613.68,617.02,613.62,617.02,5728.0
2020-09-15 09:55:00,617.12,620.42,617.11,618.85,7483.0,617.12,620.42,617.11,618.85,7483.0
2020-09-15 10:00:00,618.65,621.35,617.86,620.14,16040.0,618.65,621.35,617.86,620.14,16040.0
2020-09-15 10:05:00,620.17,623.5,620.16,622.47,10521.0,620.17,623.5,620.16,622.47,10521.0
2020-09-15 10:10:00,622.81,624.95,622.81,624.26,15460.0,622.81,624.95,622.81,624.26,15460.0
2020-09-15 10:15:00,624.73,626.07,623.73,623.74,20190.0,624.73,626.07,623.73,623.74,20190.0
2020-09-15 10:20:00,623.67,624.12,623.0,623.4,10062.0,623.67,624.12,623.0,623.4,10062.0
2020-09-15 10:25:00,623.45,624.39,623.29,624.31,3069.0,623.45,624.39,623.29,624.31,3069.0
2020-09-15 10:30:00,624.33,624.47,623.75,624.11,3220.0,624.33,624.47,623.75,624.11,3220.0
2020-09-15 10:35:00,624.48,625.19,623.76,623.76,4920.0,624.48,625.19,623.76,623.76,4920.0
2020-09-15 10:40:00,624.0,624.27,623.8,624.24,7845.0,624.0,624.27,623.8,624.24,7845.0
2020-09-15 10:45:00,624.27,624.82,623.65,624.81,4143.0,624.27,624.82,623.65,624.81,4143.0
2020-09-15 10:50:00,624.81,624.94,623.96,624.94,1400.0,624.81,624.94,623.96,624.94,1400.0
2020-09-15 10:55:00,624.9,625.07,624.15,624.35,2315.0,624.9,625.07,624.15,624.35,2315.0
2020-09-15 11:00:00,624.36,625.19,624.16,625.02,4700.0,624.36,625.19,624.16,625.02,4700.0
2020-09-15 11:05:00,625.12,625.6,624.82,624.95,6716.0,625.12,625.6,624.82,624.95,6716.0
2020-09-15 11:10:00,624.92,625.74,624.74,624.74,4204.0,624.92,625.74,624.74,624.74,4204.0
2020-09-15 11:15:00,624.93,625.36,624.37,625.36,3600.0,624.93,625.36,624.37,625.36,3600.0
2020-09-15 11:20:00,625.21,625.46,624.54,624.54,3920.0,625.21,625.46,624.54,624.54,3920.0
2020-09-15 11:25:00,624.44,626.26,624.44,625.87,4368.0,624.44,626.26,624.44,625.87,4368.0
2020-09-15 11:30:00,626.04,626.43,625.17,625.95,3800.0,626.04,626.43,625.17,625.95,3800.0
2020-09-15 11:35:00,625.82,625.82,625.04,625.7,3155.0,625.82,625.82,625.04,625.7,3155.0
2020-09-15 11:40:00,625.72,626.04,624.8,624.8,4500.0,625.72,626.04,624.8,624.8,4500.0
2020-09-15 11:45:00,624.91,625.62,624.9,625.48,2856.0,624.91,625.62,624.9,625.48,2856.0
2020-09-15 11:50:00,625.19,625.92,625.18,625.43,2388.0,625.19,625.92,625.18,625.43,2388.0
2020-09-15 11:55:00,625.45,626.18,625.36,626.18,2737.0,625.45,626.18,625.36,626.18,2737.0
2020-09-15 12:00:00,626.39,626.47,625.76,626.47,3699.0,626.39,626.47,625.76,626.47,3699.0
2020-09-15 12:05:00,626.28,626.6,626.17,626.52,2700.0,626.28,626.6,626.17,626.52,2700.0
2020-09-15 12:10:00,626.18,626.27,626.02,626.05,1900.0,626.18,626.27,626.02,626.05,1900.0
2020-09-15 12:15:00,626.06,626.37,625.61,626.37,3000.0,626.06,626.37,625.61,626.37,3000.0
2020-09-15 12:20:00,626.0,626.49,625.92,626.3,4235.0,626.0,626.49,625.92,626.3,4235.0
2020-09-15 12:25:00,626.32,627.0,626.31,626.37,3398.0,626.32,627.0,626.31,626.37,3398.0
2020-09-15 12:30:00,626.23,626.4,626.03,626.03,3815.0,626.23,626.4,626.03,626.03,3815.0
2020-09-15 12:35:00,625.96,626.47,625.84,625.95,2300.0,625.96,626.47,625.84,625.95,2300.0
2020-09-15 12:40:00,626.12,626.83,625.83,626.83,3300.0,626.12,626.83,625.83,626.83,3300.0
2020-09-15 12:45:00,627.01,627.44,626.49,626.87,5575.0,627.01,627.44,626.49,626.87,5575.0
2020-09-15 12:50:00,626.78,626.87,626.05,626.07,2760.0,626.78,626.87,626.05,626.07,2760.0
2020-09-15 12:55:00,626.35,626.35,625.2,625.63,7788.0,626.35,626.35,625.2,625.63,7788.0
2020-09-15 13:00:00,625.63,625.63,625.15,625.16,1702.0,625.63,625.63,625.15,625.16,1702.0
2020-09-15 13:05:00,625.2,625.21,624.46,624.66,3433.0,625.2,625.21,624.46,624.66,3433.0
2020-09-15 13:10:00,624.91,625.07,624.27,624.4,1689.0,624.91,625.07,624.27,624.4,1689.0
2020-09-15 13:15:00,624.45,624.69,624.24,624.24,1991.0,624.45,624.69,624.24,624.24,1991.0
2020-09-15 13:20:00,624.39,624.47,623.45,623.46,4332.0,624.39,624.47,623.45,623.46,4332.0
2020-09-15 13:25:00,623.56,623.84,623.38,623.59,2719.0,623.56,623.84,623.38,623.59,2719.0
2020-09-15 13:30:00,623.69,624.75,623.56,624.75,1405.0,623.69,624.75,623.56,624.75,1405.0
2020-09-15 13:35:00,624.91,624.93,624.29,624.36,2000.0,624.91,624.93,624.29,624.36,2000.0
2020-09-15 13:40:00,624.47,625.35,624.47,625.17,3585.0,624.47,625.35,624.47,625.17,3585.0
2020-09-15 13:45:00,625.38,625.38,624.83,625.19,2400.0,625.38,625.38,624.83,625.19,2400.0
2020-09-15 13:50:00,625.07,625.46,624.93,625.46,1700.0,625.07,625.46,624.93,625.46,1700.0
2020-09-15 13:55:00,625.38,625.38,624.85,624.85,1805.0,625.38,625.38,624.85,624.85,1805.0
2020-09-15 14:00:00,624.93,625.27,624.63,624.76,2000.0,624.93,625.27,624.63,624.76,2000.0
2020-09-15 14:05:00,624.8,624.9,624.12,624.15,2600.0,624.8,624.9,624.12,624.15,2600.0
2020-09-15 14:10:00,624.35,624.8,624.35,624.52,4645.0,624.35,624.8,624.35,624.52,4645.0
2020-09-15 14:15:00,624.44,624.79,624.19,624.19,2600.0,624.44,624.79,624.19,624.19,2600.0
2020-09-15 14:20:00,624.16,624.75,624.15,624.41,2212.0,624.16,624.75,624.15,624.41,2212.0
2020-09-15 14:25:00,624.41,624.81,624.06,624.06,1669.0,624.41,624.81,624.06,624.06,1669.0
2020-09-15 14:30:00,624.07,624.07,623.39,623.91,2294.0,624.07,624.07,623.39,623.91,2294.0
2020-09-15 14:35:00,623.77,624.12,622.81,623.11,3704.0,623.77,624.12,622.81,623.11,3704.0
2020-09-15 14:40:00,623.27,623.6,622.72,622.81,3400.0,623.27,623.6,622.72,622.81,3400.0
2020-09-15 14:45:00,622.93,623.14,622.85,623.01,2600.0,622.93,623.14,622.85,623.01,2600.0
2020-09-15 14:50:00,623.05,623.11,622.51,622.99,4506.0,623.05,623.11,622.51,622.99,4506.0
2020-09-15 14:55:00,623.11,623.11,622.51,622.79,4452.0,623.11,623.11,622.51,622.79,4452.0
2020-09-15 15:00:00,622.85,622.85,622.27,622.47,3265.0,622.85,622.85,622.27,622.47,3265.0
2020-09-15 15:05:00,622.4,622.4,620.81,620.93,4700.0,622.4,622.4,620.81,620.93,4700.0
2020-09-15 15:10:00,620.72,621.35,620.64,621.33,5238.0,620.72,621.35,620.64,621.33,5238.0
2020-09-15 15:15:00,621.15,621.31,620.35,620.44,3400.0,621.15,621.31,620.35,620.44,3400.0
2020-09-15 15:20:00,620.52,620.69,619.89,620.45,5295.0,620.52,620.69,619.89,620.45,5295.0
2020-09-15 15:25:00,620.6,621.33,620.34,621.3,4912.0,620.6,621.33,620.34,621.3,4912.0
2020-09-15 15:30:00,621.15,621.15,619.16,619.69,11331.0,621.15,621.15,619.16,619.69,11331.0
2020-09-15 15:35:00,619.6,620.22,619.5,619.91,9925.0,619.6,620.22,619.5,619.91,9925.0
2020-09-15 15:40:00,619.86,620.46,619.55,620.46,6800.0,619.86,620.46,619.55,620.46,6800.0
2020-09-15 15:45:00,620.25,621.67,620.06,621.67,9724.0,620.25,621.67,620.06,621.67,9724.0
2020-09-15 15:50:00,621.54,622.76,621.39,622.48,26212.0,621.54,622.76,621.39,622.48,26212.0
2020-09-15 15:55:00,622.66,622.91,621.25,621.94,38129.0,622.66,622.91,621.25,621.94,38129.0
2020-09-16 09:30:00,626.75,629.01,626.21,628.98,10035.0,626.75,629.01,626.21,628.98,10035.0
2020-09-16 09:35:00,629.0,631.74,629.0,630.89,9334.0,629.0,631.74,629.0,630.89,9334.0
2020-09-16 09:40:00,632.75,632.75,630.0,630.1,5092.0,632.75,632.75,630.0,630.1,5092.0
2020-09-16 09:45:00,631.44,634.26,631.39,633.36,6505.0,631.44,634.26,631.39,633.36,6505.0
2020-09-16 09:50:00,633.37,633.54,632.34,633.2,6107.0,633.37,633.54,632.34,633.2,6107.0
2020-09-16 09:55:00,633.17,633.69,632.32,633.05,3933.0,633.17,633.69,632.32,633.05,3933.0
2020-09-16 10:00:00,632.76,632.76,631.63,632.53,3300.0,632.76,632.76,631.63,632.53,3300.0
2020-09-16 10:05:00,632.17,633.5,631.97,633.5,4668.0,632.17,633.5,631.97,633.5,4668.0
2020-09-16 10:10:00,633.5,634.15,632.83,633.56,4582.0,633.5,634.15,632.83,633.56,4582.0
2020-09-16 10:15:00,633.56,634.03,632.44,634.03,6005.0,633.56,634.03,632.44,634.03,6005.0
2020-09-16 10:20:00,634.04,634.61,633.51,634.61,5622.0,634.04,634.61,633.51,634.61,5622.0
2020-09-16 10:25:00,634.7,635.86,633.85,635.69,8322.0,634.7,635.86,633.85,635.69,8322.0
2020-09-16 10:30:00,635.49,635.52,634.61,635.52,6880.0,635.49,635.52,634.61,635.52,6880.0
2020-09-16 10:35:00,635.5,635.71,634.07,634.93,5903.0,635.5,635.71,634.07,634.93,5903.0
2020-09-16 10:40:00,634.77,635.28,633.8,633.93,3506.0,634.77,635.28,633.8,633.93,3506.0
2020-09-16 10:45:00,634.05,634.05,632.7,633.56,3504.0,634.05,634.05,632.7,633.56,3504.0
2020-09-16 10:50:00,633.57,634.93,633.55,634.78,7520.0,633.57,634.93,633.55,634.78,7520.0
2020-09-16 10:55:00,634.48,635.08,634.3,634.32,2565.0,634.48,635.08,634.3,634.32,2565.0
2020-09-16 11:00:00,634.37,634.77,633.81,634.32,6100.0,634.37,634.77,633.81,634.32,6100.0
2020-09-16 11:05:00,634.28,634.33,633.52,634.06,5263.0,634.28,634.33,633.52,634.06,5263.0
2020-09-16 11:10:00,633.99,634.12,633.49,634.0,13090.0,633.99,634.12,633.49,634.0,13090.0
2020-09-16 11:15:00,634.13,634.19,633.6,633.94,7932.0,634.13,634.19,633.6,633.94,7932.0
2020-09-16 11:20:00,634.0,634.72,633.85,634.39,8518.0,634.0,634.72,633.85,634.39,8518.0
2020-09-16 11:25:00,634.5,634.5,633.51,633.63,9191.0,634.5,634.5,633.51,633.63,9191.0
2020-09-16 11:30:00,633.78,633.78,632.64,633.03,7753.0,633.78,633.78,632.64,633.03,7753.0
2020-09-16 11:35:00,632.9,633.98,632.84,633.13,3300.0,632.9,633.98,632.84,633.13,3300.0
2020-09-16 11:40:00,633.0,633.49,632.84,632.86,3100.0,633.0,633.49,632.84,632.86,3100.0
2020-09-16 11:45:00,633.09,633.09,632.75,632.85,3864.0,633.09,633.09,632.75,632.85,3864.0
2020-09-16 11:50:00,633.02,633.22,632.58,632.73,4494.0,633.02,633.22,632.58,632.73,4494.0
2020-09-16 11:55:00,632.67,632.67,631.62,631.62,2900.0,632.67,632.67,631.62,631.62,2900.0
2020-09-16 12:00:00,631.69,633.11,631.69,633.0,6401.0,631.69,633.11,631.69,633.0,6401.0
2020-09-16 12:05:00,633.04,633.65,632.91,633.24,6153.0,633.04,633.65,632.91,633.24,6153.0
2020-09-16 12:10:00,633.48,633.61,632.76,632.98,5110.0,633.48,633.61,632.76,632.98,5110.0
2020-09-16 12:15:00,633.0,633.33,631.91,632.81,7142.0,633.0,633.33,631.91,632.81,7142.0
2020-09-16 12:20:00,632.81,634.58,632.68,633.54,6670.0,632.81,634.58,632.68,633.54,6670.0
2020-09-16 12:25:00,633.42,634.18,633.36,633.78,3451.0,633.42,634.18,633.36,633.78,3451.0
2020-09-16 12:30:00,633.62,633.64,632.47,632.84,8868.0,633.62,633.64,632.47,632.84,8868.0
2020-09-16 12:35:00,632.97,633.4,632.87,633.24,8030.0,632.97,633.4,632.87,633.24,8030.0
2020-09-16 12:40:00,633.1,633.19,632.78,633.03,6468.0,633.1,633.19,632.78,633.03,6468.0
2020-09-16 12:45:00,633.2,633.2,632.58,632.98,7736.0,633.2,633.2,632.58,632.98,7736.0
2020-09-16 12:50:00,633.09,633.73,633.06,633.58,3900.0,633.09,633.73,633.06,633.58,3900.0
2020-09-16 12:55:00,633.73,633.73,632.8,633.31,7318.0,633.73,633.73,632.8,633.31,7318.0
2020-09-16 13:00:00,633.4,633.63,632.81,632.82,4400.0,633.4,633.63,632.81,632.82,4400.0
2020-09-16 13:05:00,632.89,633.21,632.19,632.49,3695.0,632.89,633.21,632.19,632.49,3695.0
2020-09-16 13:10:00,632.48,632.51,631.56,631.71,5020.0,632.48,632.51,631.56,631.71,5020.0
2020-09-16 13:15:00,631.49,631.6,630.57,630.8,5602.0,631.49,631.6,630.57,630.8,5602.0
2020-09-16 13:20:00,630.71,630.74,630.41,630.41,2100.0,630.71,630.74,630.41,630.41,2100.0
2020-09-16 13:25:00,630.4,630.56,629.64,629.89,6343.0,630.4,630.56,629.64,629.89,6343.0
2020-09-16 13:30:00,630.08,630.19,629.46,630.18,4543.0,630.08,630.19,629.46,630.18,4543.0
2020-09-16 13:35:00,630.34,630.34,629.76,630.02,1700.0,630.34,630.34,629.76,630.02,1700.0
2020-09-16 13:40:00,629.96,630.29,629.83,630.29,2128.0,629.96,630.29,629.83,630.29,2128.0
2020-09-16 13:45:00,630.62,630.9,630.13,630.13,3276.0,630.62,630.9,630.13,630.13,3276.0
2020-09-16 13:50:00,630.06,631.01,630.06,631.01,2600.0,630.06,631.01,630.06,631.01,2600.0
2020-09-16 13:55:00,631.22,631.85,631.06,631.85,1908.0,631.22,631.85,631.06,631.85,1908.0
2020-09-16 14:00:00,631.98,633.27,631.48,631.48,5021.0,631.98,633.27,631.48,631.48,5021.0
2020-09-16 14:05:00,631.46,632.12,630.66,631.49,10919.0,631.46,632.12,630.66,631.49,10919.0
2020-09-16 14:10:00,631.76,634.49,631.47,634.31,9770.0,631.76,634.49,631.47,634.31,9770.0
2020-09-16 14:15:00,634.41,635.55,634.31,634.91,4493.0,634.41,635.55,634.31,634.91,4493.0
2020-09-16 14:20:00,634.87,635.3,634.35,635.01,7813.0,634.87,635.3,634.35,635.01,7813.0
2020-09-16 14:25:00,634.93,635.02,633.91,634.45,5278.0,634.93,635.02,633.91,634.45,5278.0
2020-09-16 14:30:00,635.06,635.07,634.16,634.44,3955.0,635.06,635.07,634.16,634.44,3955.0
2020-09-16 14:35:00,634.37,634.37,632.98,634.07,6899.0,634.37,634.37,632.98,634.07,6899.0
2020-09-16 14:40:00,633.89,635.16,633.89,634.72,4794.0,633.89,635.16,633.89,634.72,4794.0
2020-09-16 14:45:00,634.24,634.33,632.91,633.42,4026.0,634.24,634.33,632.91,633.42,4026.0
2020-09-16 14:50:00,633.62,633.62,631.54,631.54,5514.0,633.62,633.62,631.54,631.54,5514.0
2020-09-16 14:55:00,631.05,631.75,630.91,631.61,4225.0,631.05,631.75,630.91,631.61,4225.0
2020-09-16 15:00:00,631.78,633.18,631.78,632.72,4180.0,631.78,633.18,631.78,632.72,4180.0
2020-09-16 15:05:00,632.25,632.45,630.81,630.86,5740.0,632.25,632.45,630.81,630.86,5740.0
2020-09-16 15:10:00,631.26,631.33,628.0,630.03,5639.0,631.26,631.33,628.0,630.03,5639.0
2020-09-16 15:15:00,630.18,630.71,629.63,630.71,3925.0,630.18,630.71,629.63,630.71,3925.0
2020-09-16 15:20:00,630.48,630.89,629.54,629.54,3550.0,630.48,630.89,629.54,629.54,3550.0
2020-09-16 15:25:00,629.8,630.26,629.11,629.22,4000.0,629.8,630.26,629.11,629.22,4000.0
2020-09-16 15:30:00,628.99,629.15,627.06,628.73,8302.0,628.99,629.15,627.06,628.73,8302.0
2020-09-16 15:35:00,629.06,629.38,627.7,627.89,7805.0,629.06,629.38,627.7,627.89,7805.0
2020-09-16 15:40:00,627.74,629.49,627.06,629.48,4600.0,627.74,629.49,627.06,629.48,4600.0
2020-09-16 15:45:00,629.52,631.36,629.44,629.75,5948.0,629.52,631.36,629.44,629.75,5948.0
2020-09-16 15:50:00,630.21,631.04,628.65,630.66,21244.0,630.21,631.04,628.65,630.66,21244.0
2020-09-16 15:55:00,630.4,630.97,629.51,630.12,43315.0,630.4,630.97,629.51,630.12,43315.0
2020-09-17 09:30:00,618.23,619.9,614.9,619.77,28955.0,618.23,619.9,614.9,619.77,28955.0
2020-09-17 09:35:00,620.32,623.73,620.32,622.83,10265.0,620.32,623.73,620.32,622.83,10265.0
2020-09-17 09:40:00,623.17,624.18,619.66,619.66,7189.0,623.17,624.18,619.66,619.66,7189.0
2020-09-17 09:45:00,619.45,620.66,618.73,620.44,8770.0,619.45,620.66,618.73,620.44,8770.0
2020-09-17 09:50:00,620.71,621.81,619.37,619.9,5308.0,620.71,621.81,619.37,619.9,5308.0
2020-09-17 09:55:00,620.11,620.73,619.85,620.73,4001.0,620.11,620.73,619.85,620.73,4001.0
2020-09-17 10:00:00,621.02,621.02,619.84,620.44,6506.0,621.02,621.02,619.84,620.44,6506.0
2020-09-17 10:05:00,620.17,621.4,620.02,621.03,6928.0,620.17,621.4,620.02,621.03,6928.0
2020-09-17 10:10:00,621.16,622.11,620.69,621.04,5580.0,621.16,622.11,620.69,621.04,5580.0
2020-09-17 10:15:00,621.03,621.4,620.32,621.4,4902.0,621.03,621.4,620.32,621.4,4902.0
2020-09-17 10:20:00,621.25,621.8,618.05,618.05,8815.0,621.25,621.8,618.05,618.05,8815.0
2020-09-17 10:25:00,617.97,618.34,616.99,618.34,7021.0,617.97,618.34,616.99,618.34,7021.0
2020-09-17 10:30:00,618.12,618.12,617.29,617.5,6000.0,618.12,618.12,617.29,617.5,6000.0
2020-09-17 10:35:00,619.23,619.23,617.68,619.15,4714.0,619.23,619.23,617.68,619.15,4714.0
2020-09-17 10:40:00,618.98,620.05,618.92,619.43,8894.0,618.98,620.05,618.92,619.43,8894.0
2020-09-17 10:45:00,619.09,620.23,618.89,619.07,9105.0,619.09,620.23,618.89,619.07,9105.0
2020-09-17 10:50:00,619.14,619.32,618.32,618.69,7696.0,619.14,619.32,618.32,618.69,7696.0
2020-09-17 10:55:00,618.52,618.7,617.84,618.42,5800.0,618.52,618.7,617.84,618.42,5800.0
2020-09-17 11:00:00,618.76,619.03,617.91,618.87,4700.0,618.76,619.03,617.91,618.87,4700.0
2020-09-17 11:05:00,619.11,619.43,618.0,618.59,4409.0,619.11,619.43,618.0,618.59,4409.0
2020-09-17 11:10:00,618.36,618.54,617.93,618.54,4200.0,618.36,618.54,617.93,618.54,4200.0
2020-09-17 11:15:00,619.03,619.5,617.45,617.5,8274.0,619.03,619.5,617.45,617.5,8274.0
2020-09-17 11:20:00,617.53,618.0,615.3,615.52,6809.0,617.53,618.0,615.3,615.52,6809.0
2020-09-17 11:25:00,615.41,616.13,614.87,616.13,6000.0,615.41,616.13,614.87,616.13,6000.0
2020-09-17 11:30:00,616.19,617.2,615.81,616.3,7382.0,616.19,617.2,615.81,616.3,7382.0
2020-09-17 11:35:00,616.44,616.89,615.81,616.88,5500.0,616.44,616.89,615.81,616.88,5500.0
2020-09-17 11:40:00,617.07,617.07,615.55,615.55,12600.0,617.07,617.07,615.55,615.55,12600.0
2020-09-17 11:45:00,616.03,616.23,613.77,613.77,8209.0,616.03,616.23,613.77,613.77,8209.0
2020-09-17 11:50:00,613.76,614.67,613.75,614.53,6235.0,613.76,614.67,613.75,614.53,6235.0
2020-09-17 11:55:00,614.78,615.1,613.79,614.19,6069.0,614.78,615.1,613.79,614.19,6069.0
2020-09-17 12:00:00,614.19,614.89,614.09,614.88,5300.0,614.19,614.89,614.09,614.88,5300.0
2020-09-17 12:05:00,614.99,615.08,613.61,614.0,9330.0,614.99,615.08,613.61,614.0,9330.0
2020-09-17 12:10:00,613.83,613.98,611.96,612.01,11344.0,613.83,613.98,611.96,612.01,11344.0
2020-09-17 12:15:00,612.08,612.72,611.49,612.54,16337.0,612.08,612.72,611.49,612.54,16337.0
2020-09-17 12:20:00,612.69,612.69,611.46,612.29,10044.0,612.69,612.69,611.46,612.29,10044.0
2020-09-17 12:25:00,612.47,613.04,611.98,612.94,9216.0,612.47,613.04,611.98,612.94,9216.0
2020-09-17 12:30:00,612.74,614.07,612.58,612.77,7156.0,612.74,614.07,612.58,612.77,7156.0
2020-09-17 12:35:00,613.03,613.22,612.46,613.13,6676.0,613.03,613.22,612.46,613.13,6676.0
2020-09-17 12:40:00,613.08,613.34,611.21,611.83,5715.0,613.08,613.34,611.21,611.83,5715.0
2020-09-17 12:45:00,611.71,611.74,609.66,610.44,8497.0,611.71,611.74,609.66,610.44,8497.0
2020-09-17 12:50:00,610.18,612.16,610.18,612.16,6917.0,610.18,612.16,610.18,612.16,6917.0
2020-09-17 12:55:00,611.9,612.97,611.73,612.85,4740.0,611.9,612.97,611.73,612.85,4740.0
2020-09-17 13:00:00,612.78,613.59,612.78,613.14,2750.0,612.78,613.59,612.78,613.14,2750.0
2020-09-17 13:05:00,612.54,613.95,612.54,613.0,4700.0,612.54,613.95,612.54,613.0,4700.0
2020-09-17 13:10:00,612.9,613.4,612.68,613.38,4724.0,612.9,613.4,612.68,613.38,4724.0
2020-09-17 13:15:00,613.23,613.39,612.4,612.64,8825.0,613.23,613.39,612.4,612.64,8825.0
2020-09-17 13:20:00,612.55,613.16,612.4,612.85,6006.0,612.55,613.16,612.4,612.85,6006.0
2020-09-17 13:25:00,613.01,613.33,612.72,613.33,5100.0,613.01,613.33,612.72,613.33,5100.0
2020-09-17 13:30:00,613.37,614.61,613.36,614.29,5200.0,613.37,614.61,613.36,614.29,5200.0
2020-09-17 13:35:00,614.41,616.33,614.41,616.33,7603.0,614.41,616.33,614.41,616.33,7603.0
2020-09-17 13:40:00,616.08,616.18,615.18,616.06,4717.0,616.08,616.18,615.18,616.06,4717.0
2020-09-17 13:45:00,615.69,616.13,615.46,615.96,3949.0,615.69,616.13,615.46,615.96,3949.0
2020-09-17 13:50:00,616.06,616.1,615.15,615.15,4298.0,616.06,616.1,615.15,615.15,4298.0
2020-09-17 13:55:00,615.02,615.18,613.86,614.33,3026.0,615.02,615.18,613.86,614.33,3026.0
2020-09-17 14:00:00,614.67,614.85,614.58,614.81,2111.0,614.67,614.85,614.58,614.81,2111.0
2020-09-17 14:05:00,614.9,615.53,614.9,615.47,1900.0,614.9,615.53,614.9,615.47,1900.0
2020-09-17 14:10:00,615.26,615.6,615.26,615.4,2561.0,615.26,615.6,615.26,615.4,2561.0
2020-09-17 14:15:00,615.53,615.67,615.33,615.39,2938.0,615.53,615.67,615.33,615.39,2938.0
2020-09-17 14:20:00,615.57,615.57,614.8,614.93,4200.0,615.57,615.57,614.8,614.93,4200.0
2020-09-17 14:25:00,614.86,615.08,613.77,613.77,7892.0,614.86,615.08,613.77,613.77,7892.0
2020-09-17 14:30:00,613.6,614.04,612.95,613.68,7775.0,613.6,614.04,612.95,613.68,7775.0
2020-09-17 14:35:00,613.71,614.1,613.06,613.06,5297.0,613.71,614.1,613.06,613.06,5297.0
2020-09-17 14:40:00,613.19,614.21,613.0,614.13,6001.0,613.19,614.21,613.0,614.13,6001.0
2020-09-17 14:45:00,614.06,614.85,614.03,614.38,6719.0,614.06,614.85,614.03,614.38,6719.0
2020-09-17 14:50:00,614.44,614.72,614.1,614.72,6201.0,614.44,614.72,614.1,614.72,6201.0
2020-09-17 14:55:00,614.65,615.29,614.56,615.11,2609.0,614.65,615.29,614.56,615.11,2609.0
2020-09-17 15:00:00,615.22,615.22,614.18,614.32,7848.0,615.22,615.22,614.18,614.32,7848.0
2020-09-17 15:05:00,614.29,615.77,614.0,615.61,5931.0,614.29,615.77,614.0,615.61,5931.0
2020-09-17 15:10:00,616.01,617.97,615.98,617.77,6375.0,616.01,617.97,615.98,617.77,6375.0
2020-09-17 15:15:00,617.68,618.44,617.27,618.38,8201.0,617.68,618.44,617.27,618.38,8201.0
2020-09-17 15:20:00,618.71,618.82,616.12,616.12,8492.0,618.71,618.82,616.12,616.12,8492.0
2020-09-17 15:25:00,616.09,616.81,615.48,616.52,9526.0,616.09,616.81,615.48,616.52,9526.0
2020-09-17 15:30:00,616.52,617.9,616.07,617.19,9290.0,616.52,617.9,616.07,617.19,9290.0
2020-09-17 15:35:00,617.17,617.85,616.77,617.52,11536.0,617.17,617.85,616.77,617.52,11536.0
2020-09-17 15:40:00,617.43,618.16,617.26,617.77,5500.0,617.43,618.16,617.26,617.77,5500.0
2020-09-17 15:45:00,617.76,618.68,617.23,618.33,8762.0,617.76,618.68,617.23,618.33,8762.0
2020-09-17 15:50:00,617.96,620.67,617.68,620.3,18404.0,617.96,620.67,617.68,620.3,18404.0
2020-09-17 15:55:00,620.41,620.65,619.85,620.64,36923.0,620.41,620.65,619.85,620.64,36923.0
2020-09-18 09:30:00,622.08,626.55,616.64,625.02,216312.0,622.08,626.55,616.64,625.02,216312.0
2020-09-18 09:35:00,625.1,626.4,624.54,625.51,8101.0,625.1,626.4,624.54,625.51,8101.0
2020-09-18 09:40:00,624.8,627.52,624.38,625.1,8950.0,624.8,627.52,624.38,625.1,8950.0
2020-09-18 09:45:00,625.29,625.77,624.21,624.95,17151.0,625.29,625.77,624.21,624.95,17151.0
2020-09-18 09:50:00,625.18,625.18,623.67,624.76,2961.0,625.18,625.18,623.67,624.76,2961.0
2020-09-18 09:55:00,624.66,627.13,624.25,627.13,5700.0,624.66,627.13,624.25,627.13,5700.0
2020-09-18 10:00:00,627.46,628.3,626.35,626.99,4791.0,627.46,628.3,626.35,626.99,4791.0
2020-09-18 10:05:00,626.89,627.73,626.78,626.88,3900.0,626.89,627.73,626.78,626.88,3900.0
2020-09-18 10:10:00,626.33,627.3,626.13,626.21,4427.0,626.33,627.3,626.13,626.21,4427.0
2020-09-18 10:15:00,626.03,627.74,626.03,626.3,8660.0,626.03,627.74,626.03,626.3,8660.0
2020-09-18 10:20:00,626.35,626.48,624.45,625.14,11382.0,626.35,626.48,624.45,625.14,11382.0
2020-09-18 10:25:00,625.03,625.03,622.8,623.2,11392.0,625.03,625.03,622.8,623.2,11392.0
2020-09-18 10:30:00,623.47,623.62,621.72,621.72,9415.0,623.47,623.62,621.72,621.72,9415.0
2020-09-18 10:35:00,621.73,622.04,620.74,621.72,7853.0,621.73,622.04,620.74,621.72,7853.0
2020-09-18 10:40:00,621.85,622.4,621.3,621.47,7911.0,621.85,622.4,621.3,621.47,7911.0
2020-09-18 10:45:00,621.52,622.5,620.73,621.27,8035.0,621.52,622.5,620.73,621.27,8035.0
2020-09-18 10:50:00,621.16,622.7,620.19,620.19,5970.0,621.16,622.7,620.19,620.19,5970.0
2020-09-18 10:55:00,620.13,620.68,619.51,620.68,6600.0,620.13,620.68,619.51,620.68,6600.0
2020-09-18 11:00:00,621.22,621.22,618.79,619.65,4700.0,621.22,621.22,618.79,619.65,4700.0
2020-09-18 11:05:00,619.62,620.55,619.25,619.65,3958.0,619.62,620.55,619.25,619.65,3958.0
2020-09-18 11:10:00,620.09,620.09,617.88,618.37,5889.0,620.09,620.09,617.88,618.37,5889.0
2020-09-18 11:15:00,618.71,619.83,618.33,618.4,6700.0,618.71,619.83,618.33,618.4,6700.0
2020-09-18 11:20:00,618.22,620.58,618.22,620.16,4127.0,618.22,620.58,618.22,620.16,4127.0
2020-09-18 11:25:00,620.44,620.82,618.72,619.38,3879.0,620.44,620.82,618.72,619.38,3879.0
2020-09-18 11:30:00,618.98,619.46,617.91,617.91,5313.0,618.98,619.46,617.91,617.91,5313.0
2020-09-18 11:35:00,618.12,618.73,617.53,618.7,5901.0,618.12,618.73,617.53,618.7,5901.0
2020-09-18 11:40:00,618.51,618.95,618.04,618.82,6051.0,618.51,618.95,618.04,618.82,6051.0
2020-09-18 11:45:00,619.11,621.41,619.11,620.89,3705.0,619.11,621.41,619.11,620.89,3705.0
2020-09-18 11:50:00,620.83,621.72,620.63,620.65,5667.0,620.83,621.72,620.63,620.65,5667.0
2020-09-18 11:55:00,620.63,621.84,620.44,621.51,3605.0,620.63,621.84,620.44,621.51,3605.0
2020-09-18 12:00:00,621.08,621.98,620.86,621.58,4376.0,621.08,621.98,620.86,621.58,4376.0
2020-09-18 12:05:00,621.8,623.29,621.76,623.29,5029.0,621.8,623.29,621.76,623.29,5029.0
2020-09-18 12:10:00,623.09,623.64,621.68,621.82,6600.0,623.09,623.64,621.68,621.82,6600.0
2020-09-18 12:15:00,621.95,622.11,620.23,620.81,11146.0,621.95,622.11,620.23,620.81,11146.0
2020-09-18 12:20:00,621.07,621.08,618.71,619.77,5815.0,621.07,621.08,618.71,619.77,5815.0
2020-09-18 12:25:00,619.85,620.87,619.68,619.68,4502.0,619.85,620.87,619.68,619.68,4502.0
2020-09-18 12:30:00,620.08,620.27,617.77,618.22,7284.0,620.08,620.27,617.77,618.22,7284.0
2020-09-18 12:35:00,618.45,618.91,617.7,618.09,9403.0,618.45,618.91,617.7,618.09,9403.0
2020-09-18 12:40:00,618.09,618.67,617.69,618.0,11821.0,618.09,618.67,617.69,618.0,11821.0
2020-09-18 12:45:00,618.32,618.53,617.66,617.8,6106.0,618.32,618.53,617.66,617.8,6106.0
2020-09-18 12:50:00,617.79,618.47,617.35,617.94,9163.0,617.79,618.47,617.35,617.94,9163.0
2020-09-18 12:55:00,617.87,618.55,617.59,618.14,7093.0,617.87,618.55,617.59,618.14,7093.0
2020-09-18 13:00:00,618.0,618.6,617.83,618.19,4226.0,618.0,618.6,617.83,618.19,4226.0
2020-09-18 13:05:00,617.57,618.08,616.61,616.77,8000.0,617.57,618.08,616.61,616.77,8000.0
2020-09-18 13:10:00,616.95,617.91,616.57,617.73,2705.0,616.95,617.91,616.57,617.73,2705.0
2020-09-18 13:15:00,617.52,617.52,615.55,615.73,5648.0,617.52,617.52,615.55,615.73,5648.0
2020-09-18 13:20:00,616.23,616.51,615.13,615.47,4917.0,616.23,616.51,615.13,615.47,4917.0
2020-09-18 13:25:00,615.48,615.76,613.75,613.75,5035.0,615.48,615.76,613.75,613.75,5035.0
2020-09-18 13:30:00,612.64,614.56,611.79,614.51,4778.0,612.64,614.56,611.79,614.51,4778.0
2020-09-18 13:35:00,614.53,615.89,614.09,615.59,9600.0,614.53,615.89,614.09,615.59,9600.0
2020-09-18 13:40:00,615.8,615.88,614.52,615.79,4147.0,615.8,615.88,614.52,615.79,4147.0
2020-09-18 13:45:00,615.5,616.07,615.26,615.88,3776.0,615.5,616.07,615.26,615.88,3776.0
2020-09-18 13:50:00,615.31,616.21,615.31,616.12,1906.0,615.31,616.21,615.31,616.12,1906.0
2020-09-18 13:55:00,616.34,616.83,615.95,616.61,4526.0,616.34,616.83,615.95,616.61,4526.0
2020-09-18 14:00:00,616.38,617.13,615.89,617.05,9880.0,616.38,617.13,615.89,617.05,9880.0
2020-09-18 14:05:00,617.15,617.76,617.12,617.44,4380.0,617.15,617.76,617.12,617.44,4380.0
2020-09-18 14:10:00,617.62,618.31,617.35,618.31,6179.0,617.62,618.31,617.35,618.31,6179.0
2020-09-18 14:15:00,618.11,618.58,617.38,617.42,5178.0,618.11,618.58,617.38,617.42,5178.0
2020-09-18 14:20:00,617.6,619.33,617.34,618.55,8233.0,617.6,619.33,617.34,618.55,8233.0
2020-09-18 14:25:00,618.45,618.75,617.97,618.65,4007.0,618.45,618.75,617.97,618.65,4007.0
2020-09-18 14:30:00,618.54,619.21,618.48,618.91,6500.0,618.54,619.21,618.48,618.91,6500.0
2020-09-18 14:35:00,618.82,619.45,618.6,619.35,3921.0,618.82,619.45,618.6,619.35,3921.0
2020-09-18 14:40:00,619.55,619.93,619.0,619.08,3300.0,619.55,619.93,619.0,619.08,3300.0
2020-09-18 14:45:00,619.36,620.03,619.04,619.83,5499.0,619.36,620.03,619.04,619.83,5499.0
2020-09-18 14:50:00,619.84,620.39,619.09,619.41,6050.0,619.84,620.39,619.09,619.41,6050.0
2020-09-18 14:55:00,619.33,620.9,619.33,620.89,4660.0,619.33,620.9,619.33,620.89,4660.0
2020-09-18 15:00:00,620.92,622.1,620.64,621.9,6220.0,620.92,622.1,620.64,621.9,6220.0
2020-09-18 15:05:00,621.81,622.38,621.52,621.78,6104.0,621.81,622.38,621.52,621.78,6104.0
2020-09-18 15:10:00,621.59,621.85,620.74,620.74,4595.0,621.59,621.85,620.74,620.74,4595.0
2020-09-18 15:15:00,620.97,621.71,620.97,621.4,6416.0,620.97,621.71,620.97,621.4,6416.0
2020-09-18 15:20:00,621.36,621.85,620.84,621.73,5692.0,621.36,621.85,620.84,621.73,5692.0
2020-09-18 15:25:00,621.93,623.51,621.88,623.47,8798.0,621.93,623.51,621.88,623.47,8798.0
2020-09-18 15:30:00,623.5,624.33,623.29,623.97,13151.0,623.5,624.33,623.29,623.97,13151.0
2020-09-18 15:35:00,623.95,625.68,623.7,625.3,15751.0,623.95,625.68,623.7,625.3,15751.0
2020-09-18 15:40:00,625.25,626.22,625.08,625.48,12028.0,625.25,626.22,625.08,625.48,12028.0
2020-09-18 15:45:00,625.45,627.57,625.45,627.53,32028.0,625.45,627.57,625.45,627.53,32028.0
2020-09-18 15:50:00,627.37,627.75,625.67,626.56,82658.0,627.37,627.75,625.67,626.56,82658.0
2020-09-18 15:55:00,626.55,627.14,625.14,625.25,53192.0,626.55,627.14,625.14,625.25,53192.0
2020-09-21 09:30:00,621.97,625.92,621.53,622.44,20345.0,621.97,625.92,621.53,622.44,20345.0
2020-09-21 09:35:00,621.06,622.41,619.29,622.35,9112.0,621.06,622.41,619.29,622.35,9112.0
2020-09-21 09:40:00,622.49,623.53,621.0,622.71,12705.0,622.49,623.53,621.0,622.71,12705.0
2020-09-21 09:45:00,622.06,624.07,621.04,622.27,8621.0,622.06,624.07,621.04,622.27,8621.0
2020-09-21 09:50:00,622.19,622.19,620.07,620.07,6323.0,622.19,622.19,620.07,620.07,6323.0
2020-09-21 09:55:00,620.06,620.9,619.62,620.26,11215.0,620.06,620.9,619.62,620.26,11215.0
2020-09-21 10:00:00,620.2,620.83,617.89,618.31,9290.0,620.2,620.83,617.89,618.31,9290.0
2020-09-21 10:05:00,618.28,618.28,614.97,615.31,39751.0,618.28,618.28,614.97,615.31,39751.0
2020-09-21 10:10:00,615.44,616.45,612.56,612.57,18067.0,615.44,616.45,612.56,612.57,18067.0
2020-09-21 10:15:00,612.36,614.22,611.09,612.47,13683.0,612.36,614.22,611.09,612.47,13683.0
2020-09-21 10:20:00,612.17,613.63,611.73,611.77,13431.0,612.17,613.63,611.73,611.77,13431.0
2020-09-21 10:25:00,611.51,612.35,610.63,611.13,14517.0,611.51,612.35,610.63,611.13,14517.0
2020-09-21 10:30:00,611.0,611.37,610.09,611.14,12485.0,611.0,611.37,610.09,611.14,12485.0
2020-09-21 10:35:00,611.3,611.7,610.6,611.19,15800.0,611.3,611.7,610.6,611.19,15800.0
2020-09-21 10:40:00,611.07,611.35,609.58,610.54,11534.0,611.07,611.35,609.58,610.54,11534.0
2020-09-21 10:45:00,610.77,610.98,609.34,610.98,9200.0,610.77,610.98,609.34,610.98,9200.0
2020-09-21 10:50:00,610.72,611.76,610.09,610.78,8124.0,610.72,611.76,610.09,610.78,8124.0
2020-09-21 10:55:00,610.68,610.78,609.91,609.92,11259.0,610.68,610.78,609.91,609.92,11259.0
2020-09-21 11:00:00,609.91,610.03,609.46,609.79,8100.0,609.91,610.03,609.46,609.79,8100.0
2020-09-21 11:05:00,609.68,610.62,609.6,610.23,12200.0,609.68,610.62,609.6,610.23,12200.0
2020-09-21 11:10:00,610.34,610.35,608.04,608.16,5751.0,610.34,610.35,608.04,608.16,5751.0
2020-09-21 11:15:00,608.42,608.69,607.58,608.44,6548.0,608.42,608.69,607.58,608.44,6548.0
2020-09-21 11:20:00,608.71,608.74,607.69,608.71,4519.0,608.71,608.74,607.69,608.71,4519.0
2020-09-21 11:25:00,608.69,609.83,608.04,609.83,7198.0,608.69,609.83,608.04,609.83,7198.0
2020-09-21 11:30:00,609.71,610.28,609.58,610.13,11359.0,609.71,610.28,609.58,610.13,11359.0
2020-09-21 11:35:00,610.01,610.38,609.72,609.78,10123.0,610.01,610.38,609.72,609.78,10123.0
2020-09-21 11:40:00,609.26,610.43,609.26,609.87,2700.0,609.26,610.43,609.26,609.87,2700.0
2020-09-21 11:45:00,609.57,610.28,609.57,610.24,13452.0,609.57,610.28,609.57,610.24,13452.0
2020-09-21 11:50:00,610.24,610.26,609.08,609.85,3600.0,610.24,610.26,609.08,609.85,3600.0
2020-09-21 11:55:00,609.95,610.38,609.54,610.38,4052.0,609.95,610.38,609.54,610.38,4052.0
2020-09-21 12:00:00,610.38,610.91,610.17,610.91,8190.0,610.38,610.91,610.17,610.91,8190.0
2020-09-21 12:05:00,611.0,612.35,611.0,612.08,9646.0,611.0,612.35,611.0,612.08,9646.0
2020-09-21 12:10:00,611.66,611.66,611.04,611.3,3098.0,611.66,611.66,611.04,611.3,3098.0
2020-09-21 12:15:00,611.17,611.74,610.88,611.5,3004.0,611.17,611.74,610.88,611.5,3004.0
2020-09-21 12:20:00,611.64,611.85,610.88,611.13,4207.0,611.64,611.85,610.88,611.13,4207.0
2020-09-21 12:25:00,611.23,612.22,611.23,612.06,4019.0,611.23,612.22,611.23,612.06,4019.0
2020-09-21 12:30:00,612.08,612.4,611.27,611.42,3532.0,612.08,612.4,611.27,611.42,3532.0
2020-09-21 12:35:00,611.5,612.4,611.49,611.91,12548.0,611.5,612.4,611.49,611.91,12548.0
2020-09-21 12:40:00,611.88,612.52,611.72,611.99,5129.0,611.88,612.52,611.72,611.99,5129.0
2020-09-21 12:45:00,612.05,612.16,611.31,611.99,2055.0,612.05,612.16,611.31,611.99,2055.0
2020-09-21 12:50:00,612.1,612.62,612.06,612.62,600.0,612.1,612.62,612.06,612.62,600.0
2020-09-21 12:55:00,613.0,613.36,612.04,612.2,2403.0,613.0,613.36,612.04,612.2,2403.0
2020-09-21 13:00:00,612.5,612.5,610.66,610.67,2414.0,612.5,612.5,610.66,610.67,2414.0
2020-09-21 13:05:00,610.43,610.89,610.04,610.29,4615.0,610.43,610.89,610.04,610.29,4615.0
2020-09-21 13:10:00,609.98,611.15,609.36,611.14,4362.0,609.98,611.15,609.36,611.14,4362.0
2020-09-21 13:15:00,611.27,611.51,610.69,610.69,3282.0,611.27,611.51,610.69,610.69,3282.0
2020-09-21 13:20:00,611.01,611.32,610.83,611.2,3783.0,611.01,611.32,610.83,611.2,3783.0
2020-09-21 13:25:00,611.39,611.39,610.68,611.08,3466.0,611.39,611.39,610.68,611.08,3466.0
2020-09-21 13:30:00,611.15,611.4,610.79,610.79,5368.0,611.15,611.4,610.79,610.79,5368.0
2020-09-21 13:35:00,610.83,611.28,610.58,610.81,4130.0,610.83,611.28,610.58,610.81,4130.0
2020-09-21 13:40:00,610.89,610.92,609.84,609.84,3668.0,610.89,610.92,609.84,609.84,3668.0
2020-09-21 13:45:00,609.73,609.73,608.75,609.38,4465.0,609.73,609.73,608.75,609.38,4465.0
2020-09-21 13:50:00,609.45,609.52,608.97,609.05,2500.0,609.45,609.52,608.97,609.05,2500.0
2020-09-21 13:55:00,609.01,609.44,608.07,609.4,4705.0,609.01,609.44,608.07,609.4,4705.0
2020-09-21 14:00:00,609.19,609.88,609.05,609.88,4824.0,609.19,609.88,609.05,609.88,4824.0
2020-09-21 14:05:00,609.8,609.8,608.85,609.2,4300.0,609.8,609.8,608.85,609.2,4300.0
2020-09-21 14:10:00,609.4,609.41,608.82,608.94,2104.0,609.4,609.41,608.82,608.94,2104.0
2020-09-21 14:15:00,609.31,609.42,608.52,609.26,7724.0,609.31,609.42,608.52,609.26,7724.0
2020-09-21 14:20:00,609.19,609.55,608.72,608.82,6995.0,609.19,609.55,608.72,608.82,6995.0
2020-09-21 14:25:00,608.71,609.32,608.54,608.75,11668.0,608.71,609.32,608.54,608.75,11668.0
2020-09-21 14:30:00,608.64,608.64,607.35,607.55,3100.0,608.64,608.64,607.35,607.55,3100.0
2020-09-21 14:35:00,607.37,607.96,607.23,607.96,2700.0,607.37,607.96,607.23,607.96,2700.0
2020-09-21 14:40:00,607.98,608.18,606.91,607.38,5917.0,607.98,608.18,606.91,607.38,5917.0
2020-09-21 14:45:00,607.53,607.56,606.93,606.99,4802.0,607.53,607.56,606.93,606.99,4802.0
2020-09-21 14:50:00,607.0,607.91,607.0,607.86,3661.0,607.0,607.91,607.0,607.86,3661.0
2020-09-21 14:55:00,607.85,608.9,607.85,608.48,7108.0,607.85,608.9,607.85,608.48,7108.0
2020-09-21 15:00:00,608.38,610.22,608.38,610.22,6006.0,608.38,610.22,608.38,610.22,6006.0
2020-09-21 15:05:00,610.38,610.6,609.57,609.59,6132.0,610.38,610.6,609.57,609.59,6132.0
2020-09-21 15:10:00,609.7,609.78,609.31,609.34,4804.0,609.7,609.78,609.31,609.34,4804.0
2020-09-21 15:15:00,609.45,610.55,609.45,610.35,5554.0,609.45,610.55,609.45,610.35,5554.0
2020-09-21 15:20:00,610.34,611.0,609.69,610.79,4646.0,610.34,611.0,609.69,610.79,4646.0
2020-09-21 15:25:00,610.96,611.55,610.61,610.81,8020.0,610.96,611.55,610.61,610.81,8020.0
2020-09-21 15:30:00,610.87,611.4,610.01,610.34,8238.0,610.87,611.4,610.01,610.34,8238.0
2020-09-21 15:35:00,610.41,611.31,610.41,610.83,9380.0,610.41,611.31,610.41,610.83,9380.0
2020-09-21 15:40:00,611.01,611.57,610.47,611.39,10204.0,611.01,611.57,610.47,611.39,10204.0
2020-09-21 15:45:00,611.55,613.9,610.96,612.14,21477.0,611.55,613.9,610.96,612.14,21477.0
2020-09-21 15:50:00,613.04,615.45,612.51,614.88,33631.0,613.04,615.45,612.51,614.88,33631.0
2020-09-21 15:55:00,614.65,615.09,614.1,614.23,47797.0,614.65,615.09,614.1,614.23,47797.0
2020-09-22 09:30:00,612.45,618.48,612.45,618.2,15000.0,612.45,618.48,612.45,618.2,15000.0
2020-09-22 09:35:00,618.72,618.84,616.93,617.41,7713.0,618.72,618.84,616.93,617.41,7713.0
2020-09-22 09:40:00,617.93,618.25,617.2,617.71,9311.0,617.93,618.25,617.2,617.71,9311.0
2020-09-22 09:45:00,617.9,620.0,617.9,619.28,26033.0,617.9,620.0,617.9,619.28,26033.0
2020-09-22 09:50:00,619.68,619.68,617.58,617.74,11458.0,619.68,619.68,617.58,617.74,11458.0
2020-09-22 09:55:00,617.97,621.25,617.89,621.25,14570.0,617.97,621.25,617.89,621.25,14570.0
2020-09-22 10:00:00,621.48,622.31,620.65,621.89,12990.0,621.48,622.31,620.65,621.89,12990.0
2020-09-22 10:05:00,622.3,624.93,621.86,624.14,13514.0,622.3,624.93,621.86,624.14,13514.0
2020-09-22 10:10:00,624.04,626.83,623.65,625.89,14030.0,624.04,626.83,623.65,625.89,14030.0
2020-09-22 10:15:00,625.67,626.67,624.83,626.24,12140.0,625.67,626.67,624.83,626.24,12140.0
2020-09-22 10:20:00,626.28,627.83,625.91,626.87,6982.0,626.28,627.83,625.91,626.87,6982.0
2020-09-22 10:25:00,627.23,628.51,627.15,627.85,7600.0,627.23,628.51,627.15,627.85,7600.0
2020-09-22 10:30:00,628.1,628.1,626.59,626.59,4200.0,628.1,628.1,626.59,626.59,4200.0
2020-09-22 10:35:00,627.02,627.45,626.36,626.36,4748.0,627.02,627.45,626.36,626.36,4748.0
2020-09-22 10:40:00,626.0,626.37,625.57,625.57,4939.0,626.0,626.37,625.57,625.57,4939.0
2020-09-22 10:45:00,625.02,625.42,624.65,624.93,7377.0,625.02,625.42,624.65,624.93,7377.0
2020-09-22 10:50:00,624.69,626.32,624.65,625.64,4900.0,624.69,626.32,624.65,625.64,4900.0
2020-09-22 10:55:00,625.8,627.25,625.4,625.45,9724.0,625.8,627.25,625.4,625.45,9724.0
2020-09-22 11:00:00,625.48,626.08,623.45,623.45,4641.0,625.48,626.08,623.45,623.45,4641.0
2020-09-22 11:05:00,623.26,624.21,623.0,623.74,5717.0,623.26,624.21,623.0,623.74,5717.0
2020-09-22 11:10:00,623.62,624.33,622.87,624.33,4133.0,623.62,624.33,622.87,624.33,4133.0
2020-09-22 11:15:00,624.55,625.32,624.55,625.32,3132.0,624.55,625.32,624.55,625.32,3132.0
2020-09-22 11:20:00,625.43,625.45,624.43,624.69,6923.0,625.43,625.45,624.43,624.69,6923.0
2020-09-22 11:25:00,624.85,624.85,623.89,624.18,3545.0,624.85,624.85,623.89,624.18,3545.0
2020-09-22 11:30:00,624.47,624.47,623.5,623.51,4769.0,624.47,624.47,623.5,623.51,4769.0
2020-09-22 11:35:00,623.49,624.3,623.38,624.29,3397.0,623.49,624.3,623.38,624.29,3397.0
2020-09-22 11:40:00,624.25,625.0,624.25,624.66,16123.0,624.25,625.0,624.25,624.66,16123.0
2020-09-22 11:45:00,624.69,625.45,624.54,625.21,4800.0,624.69,625.45,624.54,625.21,4800.0
2020-09-22 11:50:00,625.45,625.63,625.0,625.32,3800.0,625.45,625.63,625.0,625.32,3800.0
2020-09-22 11:55:00,625.42,625.53,624.81,624.81,3346.0,625.42,625.53,624.81,624.81,3346.0
2020-09-22 12:00:00,625.0,625.0,624.55,625.0,8300.0,625.0,625.0,624.55,625.0,8300.0
2020-09-22 12:05:00,624.86,624.87,623.84,623.93,4854.0,624.86,624.87,623.84,623.93,4854.0
2020-09-22 12:10:00,623.84,623.9,623.13,623.32,5769.0,623.84,623.9,623.13,623.32,5769.0
2020-09-22 12:15:00,623.16,624.17,623.14,623.41,5192.0,623.16,624.17,623.14,623.41,5192.0
2020-09-22 12:20:00,623.43,623.9,623.36,623.61,3200.0,623.43,623.9,623.36,623.61,3200.0
2020-09-22 12:25:00,623.46,623.46,622.71,623.37,3300.0,623.46,623.46,622.71,623.37,3300.0
2020-09-22 12:30:00,623.57,624.74,623.56,624.41,3413.0,623.57,624.74,623.56,624.41,3413.0
2020-09-22 12:35:00,624.36,625.07,624.21,624.99,2000.0,624.36,625.07,624.21,624.99,2000.0
2020-09-22 12:40:00,625.0,625.0,624.24,624.69,3100.0,625.0,625.0,624.24,624.69,3100.0
2020-09-22 12:45:00,624.87,624.87,624.15,624.41,2735.0,624.87,624.87,624.15,624.41,2735.0
2020-09-22 12:50:00,624.48,624.61,623.76,623.86,4185.0,624.48,624.61,623.76,623.86,4185.0
2020-09-22 12:55:00,623.77,623.77,623.24,623.34,6307.0,623.77,623.77,623.24,623.34,6307.0
2020-09-22 13:00:00,623.45,623.62,623.01,623.01,3900.0,623.45,623.62,623.01,623.01,3900.0
2020-09-22 13:05:00,622.9,623.74,622.6,623.61,4798.0,622.9,623.74,622.6,623.61,4798.0
2020-09-22 13:10:00,623.72,624.8,623.66,624.69,6100.0,623.72,624.8,623.66,624.69,6100.0
2020-09-22 13:15:00,624.76,625.04,624.59,624.85,3300.0,624.76,625.04,624.59,624.85,3300.0
2020-09-22 13:20:00,624.87,625.59,624.86,625.59,3013.0,624.87,625.59,624.86,625.59,3013.0
2020-09-22 13:25:00,625.69,627.1,625.68,626.97,4635.0,625.69,627.1,625.68,626.97,4635.0
2020-09-22 13:30:00,626.87,627.1,626.7,627.1,2200.0,626.87,627.1,626.7,627.1,2200.0
2020-09-22 13:35:00,627.04,627.74,626.84,627.49,3900.0,627.04,627.74,626.84,627.49,3900.0
2020-09-22 13:40:00,627.77,628.27,627.77,628.27,3800.0,627.77,628.27,627.77,628.27,3800.0
2020-09-22 13:45:00,628.39,629.78,628.39,629.72,3956.0,628.39,629.78,628.39,629.72,3956.0
2020-09-22 13:50:00,629.66,629.99,629.51,629.51,3403.0,629.66,629.99,629.51,629.51,3403.0
2020-09-22 13:55:00,629.58,629.89,629.46,629.82,3865.0,629.58,629.89,629.46,629.82,3865.0
2020-09-22 14:00:00,630.1,630.35,629.91,630.2,7752.0,630.1,630.35,629.91,630.2,7752.0
2020-09-22 14:05:00,630.33,631.41,630.28,630.38,9269.0,630.33,631.41,630.28,630.38,9269.0
2020-09-22 14:10:00,630.33,631.09,629.92,630.54,9078.0,630.33,631.09,629.92,630.54,9078.0
2020-09-22 14:15:00,630.69,630.83,630.31,630.75,6000.0,630.69,630.83,630.31,630.75,6000.0
2020-09-22 14:20:00,630.75,630.77,629.65,629.69,4850.0,630.75,630.77,629.65,629.69,4850.0
2020-09-22 14:25:00,629.75,629.99,629.25,629.64,5922.0,629.75,629.99,629.25,629.64,5922.0
2020-09-22 14:30:00,629.79,630.03,629.56,629.69,4273.0,629.79,630.03,629.56,629.69,4273.0
2020-09-22 14:35:00,629.7,630.22,629.49,630.11,6400.0,629.7,630.22,629.49,630.11,6400.0
2020-09-22 14:40:00,630.15,630.66,629.71,630.31,6600.0,630.15,630.66,629.71,630.31,6600.0
2020-09-22 14:45:00,630.36,630.41,629.77,630.0,4500.0,630.36,630.41,629.77,630.0,4500.0
2020-09-22 14:50:00,629.95,630.14,629.39,629.39,3356.0,629.95,630.14,629.39,629.39,3356.0
2020-09-22 14:55:00,629.64,630.16,629.34,629.56,5465.0,629.64,630.16,629.34,629.56,5465.0
2020-09-22 15:00:00,629.76,629.76,628.72,628.72,5022.0,629.76,629.76,628.72,628.72,5022.0
2020-09-22 15:05:00,628.76,629.02,628.38,628.38,6800.0,628.76,629.02,628.38,628.38,6800.0
2020-09-22 15:10:00,628.42,628.65,627.83,628.29,7790.0,628.42,628.65,627.83,628.29,7790.0
2020-09-22 15:15:00,628.27,629.75,628.06,629.75,3022.0,628.27,629.75,628.06,629.75,3022.0
2020-09-22 15:20:00,629.76,630.23,629.58,629.59,5414.0,629.76,630.23,629.58,629.59,5414.0
2020-09-22 15:25:00,629.59,630.4,629.58,630.03,7920.0,629.59,630.4,629.58,630.03,7920.0
2020-09-22 15:30:00,630.09,631.11,630.04,630.89,13150.0,630.09,631.11,630.04,630.89,13150.0
2020-09-22 15:35:00,631.04,632.94,630.76,632.94,15069.0,631.04,632.94,630.76,632.94,15069.0
2020-09-22 15:40:00,632.79,634.23,632.79,633.85,20115.0,632.79,634.23,632.79,633.85,20115.0
2020-09-22 15:45:00,633.87,634.34,632.52,633.17,15982.0,633.87,634.34,632.52,633.17,15982.0
2020-09-22 15:50:00,633.27,633.32,631.25,632.37,25815.0,633.27,633.32,631.25,632.37,25815.0
2020-09-22 15:55:00,632.5,633.29,632.39,633.18,40937.0,632.5,633.29,632.39,633.18,40937.0
2020-09-23 09:30:00,632.97,633.99,628.17,631.56,10552.0,632.97,633.99,628.17,631.56,10552.0
2020-09-23 09:35:00,630.92,630.92,629.05,630.75,5874.0,630.92,630.92,629.05,630.75,5874.0
2020-09-23 09:40:00,631.25,631.27,629.85,630.63,5776.0,631.25,631.27,629.85,630.63,5776.0
2020-09-23 09:45:00,631.95,633.83,631.45,631.9,8700.0,631.95,633.83,631.45,631.9,8700.0
2020-09-23 09:50:00,632.0,632.06,630.67,630.67,4615.0,632.0,632.06,630.67,630.67,4615.0
2020-09-23 09:55:00,630.49,630.49,629.22,629.67,2700.0,630.49,630.49,629.22,629.67,2700.0
2020-09-23 10:00:00,629.7,630.39,629.3,630.07,8000.0,629.7,630.39,629.3,630.07,8000.0
2020-09-23 10:05:00,629.92,630.06,629.3,629.48,4402.0,629.92,630.06,629.3,629.48,4402.0
2020-09-23 10:10:00,629.51,629.8,628.63,629.12,3860.0,629.51,629.8,628.63,629.12,3860.0
2020-09-23 10:15:00,629.7,629.78,628.64,629.1,3233.0,629.7,629.78,628.64,629.1,3233.0
2020-09-23 10:20:00,629.31,629.57,628.52,628.83,2900.0,629.31,629.57,628.52,628.83,2900.0
2020-09-23 10:25:00,629.05,630.25,628.75,629.94,5302.0,629.05,630.25,628.75,629.94,5302.0
2020-09-23 10:30:00,630.24,630.24,629.46,629.55,4230.0,630.24,630.24,629.46,629.55,4230.0
2020-09-23 10:35:00,629.35,629.35,628.39,628.64,2650.0,629.35,629.35,628.39,628.64,2650.0
2020-09-23 10:40:00,629.78,630.25,629.76,630.07,8738.0,629.78,630.25,629.76,630.07,8738.0
2020-09-23 10:45:00,629.93,630.12,629.47,629.7,6224.0,629.93,630.12,629.47,629.7,6224.0
2020-09-23 10:50:00,630.06,630.14,628.89,629.97,4500.0,630.06,630.14,628.89,629.97,4500.0
2020-09-23 10:55:00,630.1,630.1,628.98,628.98,3100.0,630.1,630.1,628.98,628.98,3100.0
2020-09-23 11:00:00,629.34,629.35,627.91,628.17,3000.0,629.34,629.35,627.91,628.17,3000.0
2020-09-23 11:05:00,628.57,629.76,628.57,629.32,2600.0,628.57,629.76,628.57,629.32,2600.0
2020-09-23 11:10:00,629.38,629.93,628.8,628.8,3600.0,629.38,629.93,628.8,628.8,3600.0
2020-09-23 11:15:00,629.27,629.43,627.88,627.88,5300.0,629.27,629.43,627.88,627.88,5300.0
2020-09-23 11:20:00,627.54,627.54,626.23,626.55,2100.0,627.54,627.54,626.23,626.55,2100.0
2020-09-23 11:25:00,626.6,627.27,626.18,626.73,5918.0,626.6,627.27,626.18,626.73,5918.0
2020-09-23 11:30:00,626.63,626.68,626.2,626.49,2932.0,626.63,626.68,626.2,626.49,2932.0
2020-09-23 11:35:00,626.49,627.22,626.4,626.78,5191.0,626.49,627.22,626.4,626.78,5191.0
2020-09-23 11:40:00,626.43,626.43,626.12,626.13,1318.0,626.43,626.43,626.12,626.13,1318.0
2020-09-23 11:45:00,626.12,626.12,625.33,625.33,2609.0,626.12,626.12,625.33,625.33,2609.0
2020-09-23 11:50:00,625.19,625.58,625.01,625.03,2800.0,625.19,625.58,625.01,625.03,2800.0
2020-09-23 11:55:00,625.5,625.54,623.9,624.17,4790.0,625.5,625.54,623.9,624.17,4790.0
2020-09-23 12:00:00,623.85,625.5,623.84,625.18,2970.0,623.85,625.5,623.84,625.18,2970.0
2020-09-23 12:05:00,625.0,626.54,625.0,626.37,2738.0,625.0,626.54,625.0,626.37,2738.0
2020-09-23 12:10:00,626.68,626.91,625.0,625.04,11096.0,626.68,626.91,625.0,625.04,11096.0
2020-09-23 12:15:00,625.17,625.44,623.98,623.98,7400.0,625.17,625.44,623.98,623.98,7400.0
2020-09-23 12:20:00,624.09,624.7,623.45,624.62,2236.0,624.09,624.7,623.45,624.62,2236.0
2020-09-23 12:25:00,624.96,625.3,624.74,624.74,4700.0,624.96,625.3,624.74,624.74,4700.0
2020-09-23 12:30:00,624.68,625.14,624.53,625.02,3985.0,624.68,625.14,624.53,625.02,3985.0
2020-09-23 12:35:00,625.02,626.07,624.74,626.07,3420.0,625.02,626.07,624.74,626.07,3420.0
2020-09-23 12:40:00,626.29,628.12,626.29,627.98,2681.0,626.29,628.12,626.29,627.98,2681.0
2020-09-23 12:45:00,627.83,628.47,627.54,628.3,4507.0,627.83,628.47,627.54,628.3,4507.0
2020-09-23 12:50:00,628.37,628.44,628.13,628.32,1700.0,628.37,628.44,628.13,628.32,1700.0
2020-09-23 12:55:00,628.18,628.72,627.85,628.06,4364.0,628.18,628.72,627.85,628.06,4364.0
2020-09-23 13:00:00,628.11,628.11,627.23,627.27,2850.0,628.11,628.11,627.23,627.27,2850.0
2020-09-23 13:05:00,627.11,627.77,627.04,627.38,2305.0,627.11,627.77,627.04,627.38,2305.0
2020-09-23 13:10:00,627.5,627.93,627.21,627.21,2743.0,627.5,627.93,627.21,627.21,2743.0
2020-09-23 13:15:00,627.26,627.28,626.66,626.87,3252.0,627.26,627.28,626.66,626.87,3252.0
2020-09-23 13:20:00,626.89,627.03,625.0,625.11,6000.0,626.89,627.03,625.0,625.11,6000.0
2020-09-23 13:25:00,625.03,625.38,624.22,624.27,4495.0,625.03,625.38,624.22,624.27,4495.0
2020-09-23 13:30:00,624.4,624.4,623.67,623.78,2300.0,624.4,624.4,623.67,623.78,2300.0
2020-09-23 13:35:00,623.54,623.75,623.06,623.75,2623.0,623.54,623.75,623.06,623.75,2623.0
2020-09-23 13:40:00,623.42,623.94,621.92,621.92,4550.0,623.42,623.94,621.92,621.92,4550.0
2020-09-23 13:45:00,622.02,622.26,621.47,622.07,8688.0,622.02,622.26,621.47,622.07,8688.0
2020-09-23 13:50:00,622.03,622.03,620.05,620.43,4105.0,622.03,622.03,620.05,620.43,4105.0
2020-09-23 13:55:00,620.75,621.43,620.74,621.4,3643.0,620.75,621.43,620.74,621.4,3643.0
2020-09-23 14:00:00,621.16,621.16,619.76,619.9,5370.0,621.16,621.16,619.76,619.9,5370.0
2020-09-23 14:05:00,620.0,620.71,619.79,620.69,2100.0,620.0,620.71,619.79,620.69,2100.0
2020-09-23 14:10:00,620.51,621.75,620.32,621.75,2800.0,620.51,621.75,620.32,621.75,2800.0
2020-09-23 14:15:00,621.63,621.63,618.08,618.08,7873.0,621.63,621.63,618.08,618.08,7873.0
2020-09-23 14:20:00,618.16,619.43,618.16,618.85,7279.0,618.16,619.43,618.16,618.85,7279.0
2020-09-23 14:25:00,618.83,619.36,618.02,618.39,6704.0,618.83,619.36,618.02,618.39,6704.0
2020-09-23 14:30:00,618.26,618.33,616.88,618.14,3000.0,618.26,618.33,616.88,618.14,3000.0
2020-09-23 14:35:00,617.97,618.9,617.85,618.49,1900.0,617.97,618.9,617.85,618.49,1900.0
2020-09-23 14:40:00,618.49,618.89,617.5,617.5,3769.0,618.49,618.89,617.5,617.5,3769.0
2020-09-23 14:45:00,617.79,618.05,617.03,617.56,3433.0,617.79,618.05,617.03,617.56,3433.0
2020-09-23 14:50:00,617.84,617.91,616.72,617.1,3300.0,617.84,617.91,616.72,617.1,3300.0
2020-09-23 14:55:00,616.87,617.25,616.49,616.9,2700.0,616.87,617.25,616.49,616.9,2700.0
2020-09-23 15:00:00,617.35,617.35,615.61,615.61,3200.0,617.35,617.35,615.61,615.61,3200.0
2020-09-23 15:05:00,615.53,616.13,615.17,616.0,2925.0,615.53,616.13,615.17,616.0,2925.0
2020-09-23 15:10:00,617.01,617.66,616.84,617.38,4627.0,617.01,617.66,616.84,617.38,4627.0
2020-09-23 15:15:00,617.34,617.34,615.84,617.09,6957.0,617.34,617.34,615.84,617.09,6957.0
2020-09-23 15:20:00,617.04,617.8,616.44,616.44,7835.0,617.04,617.8,616.44,616.44,7835.0
2020-09-23 15:25:00,616.56,617.57,615.89,617.42,6327.0,616.56,617.57,615.89,617.42,6327.0
2020-09-23 15:30:00,617.13,617.88,616.64,617.0,6900.0,617.13,617.88,616.64,617.0,6900.0
2020-09-23 15:35:00,617.28,618.22,617.2,617.51,11879.0,617.28,618.22,617.2,617.51,11879.0
2020-09-23 15:40:00,617.37,618.97,617.35,618.83,9373.0,617.37,618.97,617.35,618.83,9373.0
2020-09-23 15:45:00,618.96,619.23,616.26,616.58,8912.0,618.96,619.23,616.26,616.58,8912.0
2020-09-23 15:50:00,616.04,617.16,615.1,616.92,14507.0,616.04,617.16,615.1,616.92,14507.0
2020-09-23 15:55:00,617.34,617.39,615.44,616.63,43633.0,617.34,617.39,615.44,616.63,43633.0
2020-09-24 09:30:00,614.37,616.98,614.37,615.14,11325.0,614.37,616.98,614.37,615.14,11325.0
2020-09-24 09:35:00,615.99,617.11,614.64,614.82,14000.0,615.99,617.11,614.64,614.82,14000.0
2020-09-24 09:40:00,614.77,614.77,611.68,611.79,7072.0,614.77,614.77,611.68,611.79,7072.0
2020-09-24 09:45:00,611.18,612.3,610.45,612.27,8200.0,611.18,612.3,610.45,612.27,8200.0
2020-09-24 09:50:00,613.01,614.52,612.91,613.36,6027.0,613.01,614.52,612.91,613.36,6027.0
2020-09-24 09:55:00,613.59,613.88,613.03,613.74,7200.0,613.59,613.88,613.03,613.74,7200.0
2020-09-24 10:00:00,613.32,615.77,613.32,615.17,7803.0,613.32,615.77,613.32,615.17,7803.0
2020-09-24 10:05:00,615.86,616.57,614.99,615.96,13673.0,615.86,616.57,614.99,615.96,13673.0
2020-09-24 10:10:00,615.98,618.67,615.71,617.99,9702.0,615.98,618.67,615.71,617.99,9702.0
2020-09-24 10:15:00,618.21,619.12,617.66,618.11,6992.0,618.21,619.12,617.66,618.11,6992.0
2020-09-24 10:20:00,617.72,618.16,616.89,617.03,7093.0,617.72,618.16,616.89,617.03,7093.0
2020-09-24 10:25:00,617.01,617.57,616.62,617.08,6826.0,617.01,617.57,616.62,617.08,6826.0
2020-09-24 10:30:00,617.72,617.72,614.87,615.0,10707.0,617.72,617.72,614.87,615.0,10707.0
2020-09-24 10:35:00,614.91,615.04,613.6,613.97,8478.0,614.91,615.04,613.6,613.97,8478.0
2020-09-24 10:40:00,614.04,615.07,613.77,614.03,5507.0,614.04,615.07,613.77,614.03,5507.0
2020-09-24 10:45:00,613.86,615.89,613.85,615.83,4000.0,613.86,615.89,613.85,615.83,4000.0
2020-09-24 10:50:00,615.69,616.65,615.53,616.65,4161.0,615.69,616.65,615.53,616.65,4161.0
2020-09-24 10:55:00,616.24,617.0,615.72,616.9,3560.0,616.24,617.0,615.72,616.9,3560.0
2020-09-24 11:00:00,616.91,617.26,615.58,615.59,2900.0,616.91,617.26,615.58,615.59,2900.0
2020-09-24 11:05:00,615.71,616.37,613.99,613.99,3548.0,615.71,616.37,613.99,613.99,3548.0
2020-09-24 11:10:00,614.47,615.69,614.16,615.69,6032.0,614.47,615.69,614.16,615.69,6032.0
2020-09-24 11:15:00,615.46,615.46,614.0,614.26,2600.0,615.46,615.46,614.0,614.26,2600.0
2020-09-24 11:20:00,614.24,615.87,614.24,615.72,2400.0,614.24,615.87,614.24,615.72,2400.0
2020-09-24 11:25:00,615.44,615.86,615.02,615.02,3007.0,615.44,615.86,615.02,615.02,3007.0
2020-09-24 11:30:00,615.2,615.69,615.04,615.69,3966.0,615.2,615.69,615.04,615.69,3966.0
2020-09-24 11:35:00,615.51,615.73,615.09,615.15,3300.0,615.51,615.73,615.09,615.15,3300.0
2020-09-24 11:40:00,615.51,616.63,615.42,616.24,3400.0,615.51,616.63,615.42,616.24,3400.0
2020-09-24 11:45:00,616.43,616.58,615.56,615.56,3819.0,616.43,616.58,615.56,615.56,3819.0
2020-09-24 11:50:00,615.79,616.32,615.29,615.29,8293.0,615.79,616.32,615.29,615.29,8293.0
2020-09-24 11:55:00,615.5,616.44,615.5,616.02,7164.0,615.5,616.44,615.5,616.02,7164.0
2020-09-24 12:00:00,616.12,616.25,615.2,616.0,14227.0,616.12,616.25,615.2,616.0,14227.0
2020-09-24 12:05:00,616.25,616.59,615.79,616.59,2909.0,616.25,616.59,615.79,616.59,2909.0
2020-09-24 12:10:00,616.81,617.69,616.75,617.41,4000.0,616.81,617.69,616.75,617.41,4000.0
2020-09-24 12:15:00,617.47,617.89,616.28,616.71,4292.0,617.47,617.89,616.28,616.71,4292.0
2020-09-24 12:20:00,616.74,617.0,616.34,616.66,3500.0,616.74,617.0,616.34,616.66,3500.0
2020-09-24 12:25:00,616.78,617.36,616.78,617.11,2300.0,616.78,617.36,616.78,617.11,2300.0
2020-09-24 12:30:00,617.27,617.27,616.25,616.39,2460.0,617.27,617.27,616.25,616.39,2460.0
2020-09-24 12:35:00,616.63,616.83,615.99,616.11,2720.0,616.63,616.83,615.99,616.11,2720.0
2020-09-24 12:40:00,615.77,616.39,615.77,616.39,1800.0,615.77,616.39,615.77,616.39,1800.0
2020-09-24 12:45:00,616.43,617.46,616.43,617.25,2699.0,616.43,617.46,616.43,617.25,2699.0
2020-09-24 12:50:00,617.35,617.45,617.01,617.3,1600.0,617.35,617.45,617.01,617.3,1600.0
2020-09-24 12:55:00,617.54,618.25,617.53,617.84,5400.0,617.54,618.25,617.53,617.84,5400.0
2020-09-24 13:00:00,618.13,618.21,617.71,618.01,9048.0,618.13,618.21,617.71,618.01,9048.0
2020-09-24 13:05:00,617.99,618.16,617.78,618.03,7487.0,617.99,618.16,617.78,618.03,7487.0
2020-09-24 13:10:00,618.1,618.71,618.04,618.47,5000.0,618.1,618.71,618.04,618.47,5000.0
2020-09-24 13:15:00,618.49,619.06,618.18,618.18,4083.0,618.49,619.06,618.18,618.18,4083.0
2020-09-24 13:20:00,618.31,618.66,618.13,618.66,5659.0,618.31,618.66,618.13,618.66,5659.0
2020-09-24 13:25:00,618.63,619.38,618.63,618.96,3439.0,618.63,619.38,618.63,618.96,3439.0
2020-09-24 13:30:00,618.95,619.4,618.61,619.37,3902.0,618.95,619.4,618.61,619.37,3902.0
2020-09-24 13:35:00,619.18,619.84,618.66,619.84,2600.0,619.18,619.84,618.66,619.84,2600.0
2020-09-24 13:40:00,620.12,620.25,619.65,620.25,2103.0,620.12,620.25,619.65,620.25,2103.0
2020-09-24 13:45:00,620.31,621.28,619.47,619.47,9025.0,620.31,621.28,619.47,619.47,9025.0
2020-09-24 13:50:00,619.64,619.8,618.57,618.93,2443.0,619.64,619.8,618.57,618.93,2443.0
2020-09-24 13:55:00,618.83,619.1,618.32,618.42,11030.0,618.83,619.1,618.32,618.42,11030.0
2020-09-24 14:00:00,618.91,618.93,616.65,616.95,5403.0,618.91,618.93,616.65,616.95,5403.0
2020-09-24 14:05:00,616.9,617.38,616.65,617.11,2400.0,616.9,617.38,616.65,617.11,2400.0
2020-09-24 14:10:00,617.24,617.24,616.28,616.7,2801.0,617.24,617.24,616.28,616.7,2801.0
2020-09-24 14:15:00,617.03,617.43,615.21,615.21,4000.0,617.03,617.43,615.21,615.21,4000.0
2020-09-24 14:20:00,615.29,615.29,613.66,614.01,8271.0,615.29,615.29,613.66,614.01,8271.0
2020-09-24 14:25:00,614.02,614.23,613.42,613.56,8702.0,614.02,614.23,613.42,613.56,8702.0
2020-09-24 14:30:00,613.7,614.41,613.64,614.1,4214.0,613.7,614.41,613.64,614.1,4214.0
2020-09-24 14:35:00,614.0,614.29,613.29,614.01,8017.0,614.0,614.29,613.29,614.01,8017.0
2020-09-24 14:40:00,614.01,615.32,613.62,615.06,6162.0,614.01,615.32,613.62,615.06,6162.0
2020-09-24 14:45:00,614.99,615.0,612.9,612.9,4500.0,614.99,615.0,612.9,612.9,4500.0
2020-09-24 14:50:00,612.93,612.98,611.53,611.84,6407.0,612.93,612.98,611.53,611.84,6407.0
2020-09-24 14:55:00,611.76,611.92,610.65,610.67,19084.0,611.76,611.92,610.65,610.67,19084.0
2020-09-24 15:00:00,610.72,611.54,610.72,611.0,4476.0,610.72,611.54,610.72,611.0,4476.0
2020-09-24 15:05:00,610.75,611.35,610.43,611.01,4100.0,610.75,611.35,610.43,611.01,4100.0
2020-09-24 15:10:00,610.85,612.22,610.8,612.22,2600.0,610.85,612.22,610.8,612.22,2600.0
2020-09-24 15:15:00,612.32,613.32,612.09,612.13,5725.0,612.32,613.32,612.09,612.13,5725.0
2020-09-24 15:20:00,612.13,612.13,609.64,609.87,5934.0,612.13,612.13,609.64,609.87,5934.0
2020-09-24 15:25:00,610.26,611.05,609.87,610.6,5800.0,610.26,611.05,609.87,610.6,5800.0
2020-09-24 15:30:00,610.59,611.03,609.54,610.92,5800.0,610.59,611.03,609.54,610.92,5800.0
2020-09-24 15:35:00,611.0,612.49,610.2,612.29,8582.0,611.0,612.49,610.2,612.29,8582.0
2020-09-24 15:40:00,612.29,612.7,611.08,611.52,9813.0,612.29,612.7,611.08,611.52,9813.0
2020-09-24 15:45:00,611.66,613.08,610.89,610.89,11926.0,611.66,613.08,610.89,610.89,11926.0
2020-09-24 15:50:00,610.84,612.03,610.31,610.75,17138.0,610.84,612.03,610.31,610.75,17138.0
2020-09-24 15:55:00,611.43,612.06,610.8,611.28,30345.0,611.43,612.06,610.8,611.28,30345.0
2020-09-25 09:30:00,609.31,611.79,608.74,611.25,14220.0,609.31,611.79,608.74,611.25,14220.0
2020-09-25 09:35:00,610.84,612.76,609.96,612.58,8313.0,610.84,612.76,609.96,612.58,8313.0
2020-09-25 09:40:00,612.28,613.4,611.01,611.01,7488.0,612.28,613.4,611.01,611.01,7488.0
2020-09-25 09:45:00,609.92,609.92,606.59,606.64,5900.0,609.92,609.92,606.59,606.64,5900.0
2020-09-25 09:50:00,606.9,608.18,606.17,607.86,20978.0,606.9,608.18,606.17,607.86,20978.0
2020-09-25 09:55:00,608.0,609.22,607.22,608.77,9806.0,608.0,609.22,607.22,608.77,9806.0
2020-09-25 10:00:00,608.98,609.15,607.98,608.65,4846.0,608.98,609.15,607.98,608.65,4846.0
2020-09-25 10:05:00,609.34,609.83,608.1,608.25,5200.0,609.34,609.83,608.1,608.25,5200.0
2020-09-25 10:10:00,608.18,608.18,606.11,607.05,7700.0,608.18,608.18,606.11,607.05,7700.0
2020-09-25 10:15:00,607.04,610.04,607.04,610.04,9210.0,607.04,610.04,607.04,610.04,9210.0
2020-09-25 10:20:00,609.91,612.32,609.91,610.35,13350.0,609.91,612.32,609.91,610.35,13350.0
2020-09-25 10:25:00,610.59,611.19,609.6,610.1,9936.0,610.59,611.19,609.6,610.1,9936.0
2020-09-25 10:30:00,609.73,610.91,609.08,610.69,5007.0,609.73,610.91,609.08,610.69,5007.0
2020-09-25 10:35:00,610.53,611.67,610.37,611.65,6949.0,610.53,611.67,610.37,611.65,6949.0
2020-09-25 10:40:00,612.02,612.58,610.53,611.27,8516.0,612.02,612.58,610.53,611.27,8516.0
2020-09-25 10:45:00,611.41,611.9,611.02,611.04,5836.0,611.41,611.9,611.02,611.04,5836.0
2020-09-25 10:50:00,611.29,613.18,611.29,613.09,2825.0,611.29,613.18,611.29,613.09,2825.0
2020-09-25 10:55:00,613.1,613.14,612.31,612.73,2513.0,613.1,613.14,612.31,612.73,2513.0
2020-09-25 11:00:00,613.23,613.84,612.65,612.89,4549.0,613.23,613.84,612.65,612.89,4549.0
2020-09-25 11:05:00,612.75,612.99,612.2,612.41,2880.0,612.75,612.99,612.2,612.41,2880.0
2020-09-25 11:10:00,612.24,613.16,612.17,612.84,4114.0,612.24,613.16,612.17,612.84,4114.0
2020-09-25 11:15:00,613.11,614.05,613.0,614.05,3000.0,613.11,614.05,613.0,614.05,3000.0
2020-09-25 11:20:00,614.23,615.2,614.23,615.0,4247.0,614.23,615.2,614.23,615.0,4247.0
2020-09-25 11:25:00,614.78,614.89,613.53,614.35,9500.0,614.78,614.89,613.53,614.35,9500.0
2020-09-25 11:30:00,614.11,615.03,614.09,615.03,6693.0,614.11,615.03,614.09,615.03,6693.0
2020-09-25 11:35:00,614.8,614.8,613.94,613.94,4315.0,614.8,614.8,613.94,613.94,4315.0
2020-09-25 11:40:00,613.99,614.11,613.09,613.09,2613.0,613.99,614.11,613.09,613.09,2613.0
2020-09-25 11:45:00,613.29,613.44,612.51,612.51,4562.0,613.29,613.44,612.51,612.51,4562.0
2020-09-25 11:50:00,612.78,613.43,612.78,613.43,1300.0,612.78,613.43,612.78,613.43,1300.0
2020-09-25 11:55:00,613.56,614.01,613.34,613.34,3700.0,613.56,614.01,613.34,613.34,3700.0
2020-09-25 12:00:00,613.35,614.61,613.35,614.59,3577.0,613.35,614.61,613.35,614.59,3577.0
2020-09-25 12:05:00,614.74,615.62,614.73,615.62,1804.0,614.74,615.62,614.73,615.62,1804.0
2020-09-25 12:10:00,615.79,616.13,615.63,616.13,5833.0,615.79,616.13,615.63,616.13,5833.0
2020-09-25 12:15:00,616.03,616.3,613.91,614.01,6229.0,616.03,616.3,613.91,614.01,6229.0
2020-09-25 12:20:00,613.98,614.31,613.72,614.22,2248.0,613.98,614.31,613.72,614.22,2248.0
2020-09-25 12:25:00,614.22,614.87,614.01,614.87,1300.0,614.22,614.87,614.01,614.87,1300.0
2020-09-25 12:30:00,615.19,615.19,614.41,614.64,1736.0,615.19,615.19,614.41,614.64,1736.0
2020-09-25 12:35:00,614.34,614.56,614.01,614.35,4011.0,614.34,614.56,614.01,614.35,4011.0
2020-09-25 12:40:00,614.38,614.48,614.14,614.14,2000.0,614.38,614.48,614.14,614.14,2000.0
2020-09-25 12:45:00,614.34,614.55,613.98,613.98,2318.0,614.34,614.55,613.98,613.98,2318.0
2020-09-25 12:50:00,613.97,614.15,613.93,614.15,900.0,613.97,614.15,613.93,614.15,900.0
2020-09-25 12:55:00,614.25,614.34,614.09,614.23,1601.0,614.25,614.34,614.09,614.23,1601.0
2020-09-25 13:00:00,614.13,614.55,614.01,614.2,4324.0,614.13,614.55,614.01,614.2,4324.0
2020-09-25 13:05:00,614.32,614.58,614.27,614.46,4350.0,614.32,614.58,614.27,614.46,4350.0
2020-09-25 13:10:00,614.46,614.55,614.21,614.39,7003.0,614.46,614.55,614.21,614.39,7003.0
2020-09-25 13:15:00,614.39,614.55,613.75,613.78,5444.0,614.39,614.55,613.75,613.78,5444.0
2020-09-25 13:20:00,613.89,614.17,613.79,613.79,3000.0,613.89,614.17,613.79,613.79,3000.0
2020-09-25 13:25:00,614.02,614.11,613.68,613.99,3532.0,614.02,614.11,613.68,613.99,3532.0
2020-09-25 13:30:00,613.94,614.55,613.94,614.36,3900.0,613.94,614.55,613.94,614.36,3900.0
2020-09-25 13:35:00,614.48,614.48,614.24,614.35,4420.0,614.48,614.48,614.24,614.35,4420.0
2020-09-25 13:40:00,614.12,615.0,614.12,614.85,9025.0,614.12,615.0,614.12,614.85,9025.0
2020-09-25 13:45:00,614.92,615.0,614.77,614.81,3500.0,614.92,615.0,614.77,614.81,3500.0
2020-09-25 13:50:00,614.89,615.17,614.68,614.69,9025.0,614.89,615.17,614.68,614.69,9025.0
2020-09-25 13:55:00,614.69,614.97,614.38,614.38,5070.0,614.69,614.97,614.38,614.38,5070.0
2020-09-25 14:00:00,614.34,614.52,614.16,614.5,3300.0,614.34,614.52,614.16,614.5,3300.0
2020-09-25 14:05:00,614.5,614.68,614.47,614.56,6216.0,614.5,614.68,614.47,614.56,6216.0
2020-09-25 14:10:00,614.66,614.68,614.49,614.51,10028.0,614.66,614.68,614.49,614.51,10028.0
2020-09-25 14:15:00,614.49,614.58,614.29,614.44,8971.0,614.49,614.58,614.29,614.44,8971.0
2020-09-25 14:20:00,614.5,614.58,613.71,613.83,4620.0,614.5,614.58,613.71,613.83,4620.0
2020-09-25 14:25:00,613.95,614.0,613.75,613.88,5585.0,613.95,614.0,613.75,613.88,5585.0
2020-09-25 14:30:00,613.88,614.0,613.54,613.54,10336.0,613.88,614.0,613.54,613.54,10336.0
2020-09-25 14:35:00,613.58,613.7,612.94,613.45,4201.0,613.58,613.7,612.94,613.45,4201.0
2020-09-25 14:40:00,613.45,613.45,612.84,612.99,4401.0,613.45,613.45,612.84,612.99,4401.0
2020-09-25 14:45:00,613.14,613.45,612.94,613.2,5924.0,613.14,613.45,612.94,613.2,5924.0
2020-09-25 14:50:00,613.32,614.45,613.16,614.45,23728.0,613.32,614.45,613.16,614.45,23728.0
2020-09-25 14:55:00,614.67,615.54,614.46,615.51,3900.0,614.67,615.54,614.46,615.51,3900.0
2020-09-25 15:00:00,615.56,615.63,615.02,615.26,6024.0,615.56,615.63,615.02,615.26,6024.0
2020-09-25 15:05:00,615.24,615.95,615.13,615.94,5239.0,615.24,615.95,615.13,615.94,5239.0
2020-09-25 15:10:00,615.78,616.41,615.46,615.77,9684.0,615.78,616.41,615.46,615.77,9684.0
2020-09-25 15:15:00,615.95,616.36,615.88,616.18,11137.0,615.95,616.36,615.88,616.18,11137.0
2020-09-25 15:20:00,616.1,617.4,616.1,617.19,10240.0,616.1,617.4,616.1,617.19,10240.0
2020-09-25 15:25:00,617.17,617.17,616.46,616.65,5200.0,617.17,617.17,616.46,616.65,5200.0
2020-09-25 15:30:00,616.75,616.75,615.73,615.74,9634.0,616.75,616.75,615.73,615.74,9634.0
2020-09-25 15:35:00,615.58,616.66,615.57,615.85,9646.0,615.58,616.66,615.57,615.85,9646.0
2020-09-25 15:40:00,615.79,616.13,615.46,615.52,17389.0,615.79,616.13,615.46,615.52,17389.0
2020-09-25 15:45:00,615.59,615.62,614.98,615.22,17707.0,615.59,615.62,614.98,615.22,17707.0
2020-09-25 15:50:00,615.17,615.17,613.36,614.11,24230.0,615.17,615.17,613.36,614.11,24230.0
2020-09-25 15:55:00,613.99,614.56,613.83,614.15,45352.0,613.99,614.56,613.83,614.15,45352.0
2020-09-28 09:30:00,625.16,627.87,619.64,624.5,18102.0,625.16,627.87,619.64,624.5,18102.0
2020-09-28 09:35:00,624.04,626.38,622.91,622.91,9300.0,624.04,626.38,622.91,622.91,9300.0
2020-09-28 09:40:00,623.61,624.44,622.37,622.37,6733.0,623.61,624.44,622.37,622.37,6733.0
2020-09-28 09:45:00,622.33,625.13,622.33,625.05,5117.0,622.33,625.13,622.33,625.05,5117.0
2020-09-28 09:50:00,624.77,625.04,623.45,623.84,4722.0,624.77,625.04,623.45,623.84,4722.0
2020-09-28 09:55:00,623.7,624.0,622.85,623.63,3599.0,623.7,624.0,622.85,623.63,3599.0
2020-09-28 10:00:00,623.9,624.5,623.53,624.35,4645.0,623.9,624.5,623.53,624.35,4645.0
2020-09-28 10:05:00,624.2,624.2,622.88,623.51,3230.0,624.2,624.2,622.88,623.51,3230.0
2020-09-28 10:10:00,623.72,624.07,623.11,623.48,5120.0,623.72,624.07,623.11,623.48,5120.0
2020-09-28 10:15:00,623.52,624.15,622.42,624.15,12499.0,623.52,624.15,622.42,624.15,12499.0
2020-09-28 10:20:00,623.97,626.05,623.97,625.39,5954.0,623.97,626.05,623.97,625.39,5954.0
2020-09-28 10:25:00,625.04,626.26,625.04,626.09,5624.0,625.04,626.26,625.04,626.09,5624.0
2020-09-28 10:30:00,626.08,626.99,625.9,626.1,6525.0,626.08,626.99,625.9,626.1,6525.0
2020-09-28 10:35:00,626.39,626.51,625.45,625.56,5718.0,626.39,626.51,625.45,625.56,5718.0
2020-09-28 10:40:00,625.79,626.39,625.08,625.4,3124.0,625.79,626.39,625.08,625.4,3124.0
2020-09-28 10:45:00,625.34,625.66,624.53,624.6,4984.0,625.34,625.66,624.53,624.6,4984.0
2020-09-28 10:50:00,624.57,624.69,623.49,623.75,4200.0,624.57,624.69,623.49,623.75,4200.0
2020-09-28 10:55:00,623.61,624.05,623.3,623.88,5947.0,623.61,624.05,623.3,623.88,5947.0
2020-09-28 11:00:00,623.83,624.2,623.5,624.2,3107.0,623.83,624.2,623.5,624.2,3107.0
2020-09-28 11:05:00,624.06,624.51,623.65,624.1,6305.0,624.06,624.51,623.65,624.1,6305.0
2020-09-28 11:10:00,624.2,625.45,623.6,625.38,7231.0,624.2,625.45,623.6,625.38,7231.0
2020-09-28 11:15:00,625.61,625.81,624.57,625.11,4105.0,625.61,625.81,624.57,625.11,4105.0
2020-09-28 11:20:00,625.11,626.19,624.41,625.91,4900.0,625.11,626.19,624.41,625.91,4900.0
2020-09-28 11:25:00,625.98,625.98,625.22,625.65,3700.0,625.98,625.98,625.22,625.65,3700.0
2020-09-28 11:30:00,625.82,626.66,625.82,625.84,10400.0,625.82,626.66,625.82,625.84,10400.0
2020-09-28 11:35:00,625.66,627.46,625.66,627.0,4595.0,625.66,627.46,625.66,627.0,4595.0
2020-09-28 11:40:00,627.35,627.35,626.23,626.83,3400.0,627.35,627.35,626.23,626.83,3400.0
2020-09-28 11:45:00,626.98,627.51,626.59,627.51,7604.0,626.98,627.51,626.59,627.51,7604.0
2020-09-28 11:50:00,627.56,627.96,626.96,627.45,5920.0,627.56,627.96,626.96,627.45,5920.0
2020-09-28 11:55:00,627.26,627.26,625.95,626.64,4163.0,627.26,627.26,625.95,626.64,4163.0
2020-09-28 12:00:00,626.45,626.45,625.99,625.99,3810.0,626.45,626.45,625.99,625.99,3810.0
2020-09-28 12:05:00,625.96,627.23,625.86,627.23,3400.0,625.96,627.23,625.86,627.23,3400.0
2020-09-28 12:10:00,627.13,627.68,626.86,627.64,4406.0,627.13,627.68,626.86,627.64,4406.0
2020-09-28 12:15:00,627.66,627.69,626.87,627.56,3100.0,627.66,627.69,626.87,627.56,3100.0
2020-09-28 12:20:00,627.63,628.0,627.48,627.75,3900.0,627.63,628.0,627.48,627.75,3900.0
2020-09-28 12:25:00,627.59,627.64,627.29,627.62,3961.0,627.59,627.64,627.29,627.62,3961.0
2020-09-28 12:30:00,627.82,628.46,627.75,628.46,2700.0,627.82,628.46,627.75,628.46,2700.0
2020-09-28 12:35:00,628.54,628.77,628.19,628.19,4990.0,628.54,628.77,628.19,628.19,4990.0
2020-09-28 12:40:00,628.37,629.4,628.37,629.4,2700.0,628.37,629.4,628.37,629.4,2700.0
2020-09-28 12:45:00,629.54,629.81,629.46,629.56,3370.0,629.54,629.81,629.46,629.56,3370.0
2020-09-28 12:50:00,629.53,629.56,629.19,629.22,3106.0,629.53,629.56,629.19,629.22,3106.0
2020-09-28 12:55:00,629.23,629.36,628.88,629.2,4720.0,629.23,629.36,628.88,629.2,4720.0
2020-09-28 13:00:00,629.47,629.8,629.28,629.73,4314.0,629.47,629.8,629.28,629.73,4314.0
2020-09-28 13:05:00,629.52,629.89,629.3,629.42,3000.0,629.52,629.89,629.3,629.42,3000.0
2020-09-28 13:10:00,629.42,629.71,629.28,629.71,2770.0,629.42,629.71,629.28,629.71,2770.0
2020-09-28 13:15:00,629.81,631.28,629.81,630.94,6909.0,629.81,631.28,629.81,630.94,6909.0
2020-09-28 13:20:00,631.1,632.44,631.1,632.29,7502.0,631.1,632.44,631.1,632.29,7502.0
2020-09-28 13:25:00,632.15,632.25,631.61,631.61,3575.0,632.15,632.25,631.61,631.61,3575.0
2020-09-28 13:30:00,631.77,633.24,631.77,632.99,4653.0,631.77,633.24,631.77,632.99,4653.0
2020-09-28 13:35:00,632.97,633.64,632.88,633.06,7800.0,632.97,633.64,632.88,633.06,7800.0
2020-09-28 13:40:00,633.07,633.07,632.13,632.82,4500.0,633.07,633.07,632.13,632.82,4500.0
2020-09-28 13:45:00,632.65,632.65,632.05,632.31,4167.0,632.65,632.65,632.05,632.31,4167.0
2020-09-28 13:50:00,632.32,632.47,631.24,631.55,4100.0,632.32,632.47,631.24,631.55,4100.0
2020-09-28 13:55:00,631.64,631.81,631.25,631.25,3924.0,631.64,631.81,631.25,631.25,3924.0
2020-09-28 14:00:00,631.36,631.4,630.27,630.27,2783.0,631.36,631.4,630.27,630.27,2783.0
2020-09-28 14:05:00,630.1,630.49,629.27,630.11,13985.0,630.1,630.49,629.27,630.11,13985.0
2020-09-28 14:10:00,630.41,631.69,630.41,631.05,6472.0,630.41,631.69,630.41,631.05,6472.0
2020-09-28 14:15:00,631.2,631.82,631.0,631.29,3407.0,631.2,631.82,631.0,631.29,3407.0
2020-09-28 14:20:00,630.97,631.14,630.35,630.62,2239.0,630.97,631.14,630.35,630.62,2239.0
2020-09-28 14:25:00,630.65,631.05,630.56,630.86,3079.0,630.65,631.05,630.56,630.86,3079.0
2020-09-28 14:30:00,631.01,631.52,630.94,630.94,4151.0,631.01,631.52,630.94,630.94,4151.0
2020-09-28 14:35:00,630.42,630.75,629.73,630.06,5129.0,630.42,630.75,629.73,630.06,5129.0
2020-09-28 14:40:00,629.77,629.77,629.2,629.21,4350.0,629.77,629.77,629.2,629.21,4350.0
2020-09-28 14:45:00,629.41,629.49,628.45,628.6,2500.0,629.41,629.49,628.45,628.6,2500.0
2020-09-28 14:50:00,628.98,629.68,628.64,629.68,3900.0,628.98,629.68,628.64,629.68,3900.0
2020-09-28 14:55:00,629.46,630.13,629.41,629.69,5404.0,629.46,630.13,629.41,629.69,5404.0
2020-09-28 15:00:00,629.67,630.0,628.44,628.67,6330.0,629.67,630.0,628.44,628.67,6330.0
2020-09-28 15:05:00,628.68,629.45,628.68,628.92,4000.0,628.68,629.45,628.68,628.92,4000.0
2020-09-28 15:10:00,629.41,629.47,627.81,628.29,11542.0,629.41,629.47,627.81,628.29,11542.0
2020-09-28 15:15:00,628.08,628.58,627.45,628.24,5148.0,628.08,628.58,627.45,628.24,5148.0
2020-09-28 15:20:00,628.49,629.13,628.12,628.19,4690.0,628.49,629.13,628.12,628.19,4690.0
2020-09-28 15:25:00,628.33,628.48,627.66,628.34,6211.0,628.33,628.48,627.66,628.34,6211.0
2020-09-28 15:30:00,628.13,628.53,627.54,627.97,5844.0,628.13,628.53,627.54,627.97,5844.0
2020-09-28 15:35:00,628.1,628.7,627.92,628.49,9092.0,628.1,628.7,627.92,628.49,9092.0
2020-09-28 15:40:00,628.42,630.63,628.36,630.63,23672.0,628.42,630.63,628.36,630.63,23672.0
2020-09-28 15:45:00,630.55,630.55,628.68,628.86,18902.0,630.55,630.55,628.68,628.86,18902.0
2020-09-28 15:50:00,628.49,628.84,626.78,627.03,34151.0,628.49,628.84,626.78,627.03,34151.0
2020-09-28 15:55:00,626.86,628.33,626.5,628.33,37553.0,626.86,628.33,626.5,628.33,37553.0
2020-09-29 09:30:00,626.85,631.37,626.85,630.35,19230.0,626.85,631.37,626.85,630.35,19230.0
2020-09-29 09:35:00,629.62,631.4,629.58,630.93,5418.0,629.62,631.4,629.58,630.93,5418.0
2020-09-29 09:40:00,631.54,632.1,630.73,630.84,7485.0,631.54,632.1,630.73,630.84,7485.0
2020-09-29 09:45:00,630.89,634.73,630.89,634.73,6400.0,630.89,634.73,630.89,634.73,6400.0
2020-09-29 09:50:00,634.99,635.83,631.43,631.43,5900.0,634.99,635.83,631.43,631.43,5900.0
2020-09-29 09:55:00,631.33,632.24,630.98,632.24,3544.0,631.33,632.24,630.98,632.24,3544.0
2020-09-29 10:00:00,632.2,632.51,631.27,632.47,9018.0,632.2,632.51,631.27,632.47,9018.0
2020-09-29 10:05:00,632.77,633.27,632.17,633.27,4030.0,632.77,633.27,632.17,633.27,4030.0
2020-09-29 10:10:00,633.19,634.09,633.19,633.75,5450.0,633.19,634.09,633.19,633.75,5450.0
2020-09-29 10:15:00,633.82,635.01,633.81,634.12,8634.0,633.82,635.01,633.81,634.12,8634.0
2020-09-29 10:20:00,634.25,634.32,632.91,633.09,4000.0,634.25,634.32,632.91,633.09,4000.0
2020-09-29 10:25:00,633.78,634.52,633.54,634.46,3391.0,633.78,634.52,633.54,634.46,3391.0
2020-09-29 10:30:00,634.68,634.92,633.31,633.53,20953.0,634.68,634.92,633.31,633.53,20953.0
2020-09-29 10:35:00,633.53,633.61,633.01,633.36,2500.0,633.53,633.61,633.01,633.36,2500.0
2020-09-29 10:40:00,633.38,633.71,632.6,633.0,7523.0,633.38,633.71,632.6,633.0,7523.0
2020-09-29 10:45:00,632.98,633.31,632.02,633.08,2837.0,632.98,633.31,632.02,633.08,2837.0
2020-09-29 10:50:00,633.33,633.5,632.68,633.01,2900.0,633.33,633.5,632.68,633.01,2900.0
2020-09-29 10:55:00,633.36,634.64,633.36,634.03,4218.0,633.36,634.64,633.36,634.03,4218.0
2020-09-29 11:00:00,634.0,634.03,632.84,633.88,1600.0,634.0,634.03,632.84,633.88,1600.0
2020-09-29 11:05:00,633.83,634.26,633.33,634.03,2167.0,633.83,634.26,633.33,634.03,2167.0
2020-09-29 11:10:00,634.08,634.38,633.32,633.32,3000.0,634.08,634.38,633.32,633.32,3000.0
2020-09-29 11:15:00,633.55,634.24,633.54,634.2,2700.0,633.55,634.24,633.54,634.2,2700.0
2020-09-29 11:20:00,633.99,634.74,633.76,634.56,3875.0,633.99,634.74,633.76,634.56,3875.0
2020-09-29 11:25:00,634.56,634.88,634.27,634.39,2528.0,634.56,634.88,634.27,634.39,2528.0
2020-09-29 11:30:00,634.4,634.69,633.87,633.95,4770.0,634.4,634.69,633.87,633.95,4770.0
2020-09-29 11:35:00,634.04,634.52,633.79,633.86,4100.0,634.04,634.52,633.79,633.86,4100.0
2020-09-29 11:40:00,633.77,633.77,632.68,632.87,2400.0,633.77,633.77,632.68,632.87,2400.0
2020-09-29 11:45:00,633.06,633.11,632.32,632.33,1745.0,633.06,633.11,632.32,632.33,1745.0
2020-09-29 11:50:00,631.54,631.75,631.18,631.51,4835.0,631.54,631.75,631.18,631.51,4835.0
2020-09-29 11:55:00,631.3,631.96,631.17,631.62,3800.0,631.3,631.96,631.17,631.62,3800.0
2020-09-29 12:00:00,631.49,631.49,630.2,630.2,2455.0,631.49,631.49,630.2,630.2,2455.0
2020-09-29 12:05:00,629.99,630.24,629.56,630.1,2383.0,629.99,630.24,629.56,630.1,2383.0
2020-09-29 12:10:00,630.1,630.88,629.39,630.35,24927.0,630.1,630.88,629.39,630.35,24927.0
2020-09-29 12:15:00,630.26,630.97,630.14,630.16,7070.0,630.26,630.97,630.14,630.16,7070.0
2020-09-29 12:20:00,630.28,630.84,630.03,630.47,3140.0,630.28,630.84,630.03,630.47,3140.0
2020-09-29 12:25:00,630.38,630.44,630.05,630.06,2350.0,630.38,630.44,630.05,630.06,2350.0
2020-09-29 12:30:00,630.03,630.07,629.59,629.71,3206.0,630.03,630.07,629.59,629.71,3206.0
2020-09-29 12:35:00,629.84,630.8,629.73,630.12,3695.0,629.84,630.8,629.73,630.12,3695.0
2020-09-29 12:40:00,630.05,630.36,629.78,630.21,1406.0,630.05,630.36,629.78,630.21,1406.0
2020-09-29 12:45:00,630.14,630.34,630.14,630.21,2154.0,630.14,630.34,630.14,630.21,2154.0
2020-09-29 12:50:00,630.22,631.0,630.22,630.83,5079.0,630.22,631.0,630.22,630.83,5079.0
2020-09-29 12:55:00,630.82,630.87,630.44,630.45,3600.0,630.82,630.87,630.44,630.45,3600.0
2020-09-29 13:00:00,630.43,630.43,629.62,629.72,3650.0,630.43,630.43,629.62,629.72,3650.0
2020-09-29 13:05:00,629.75,629.76,628.26,628.58,4103.0,629.75,629.76,628.26,628.58,4103.0
2020-09-29 13:10:00,628.72,628.73,627.57,627.57,2400.0,628.72,628.73,627.57,627.57,2400.0
2020-09-29 13:15:00,627.12,627.57,626.83,627.52,2107.0,627.12,627.57,626.83,627.52,2107.0
2020-09-29 13:20:00,627.41,628.01,626.82,627.01,2594.0,627.41,628.01,626.82,627.01,2594.0
2020-09-29 13:25:00,626.95,627.64,626.95,627.31,2800.0,626.95,627.64,626.95,627.31,2800.0
2020-09-29 13:30:00,627.31,627.97,627.3,627.9,2211.0,627.31,627.97,627.3,627.9,2211.0
2020-09-29 13:35:00,628.02,628.51,628.02,628.33,2700.0,628.02,628.51,628.02,628.33,2700.0
2020-09-29 13:40:00,628.33,628.81,627.92,628.02,6834.0,628.33,628.81,627.92,628.02,6834.0
2020-09-29 13:45:00,628.09,628.45,627.78,628.0,4126.0,628.09,628.45,627.78,628.0,4126.0
2020-09-29 13:50:00,628.65,628.65,627.77,628.2,14301.0,628.65,628.65,627.77,628.2,14301.0
2020-09-29 13:55:00,628.16,628.16,627.82,628.1,2143.0,628.16,628.16,627.82,628.1,2143.0
2020-09-29 14:00:00,628.03,628.14,627.91,628.05,2700.0,628.03,628.14,627.91,628.05,2700.0
2020-09-29 14:05:00,627.96,628.0,627.5,627.94,4380.0,627.96,628.0,627.5,627.94,4380.0
2020-09-29 14:10:00,628.05,628.05,627.19,627.2,3835.0,628.05,628.05,627.19,627.2,3835.0
2020-09-29 14:15:00,627.3,627.46,626.89,626.99,2300.0,627.3,627.46,626.89,626.99,2300.0
2020-09-29 14:20:00,626.7,626.88,626.38,626.67,2129.0,626.7,626.88,626.38,626.67,2129.0
2020-09-29 14:25:00,626.57,627.35,626.57,627.23,3014.0,626.57,627.35,626.57,627.23,3014.0
2020-09-29 14:30:00,627.25,628.06,627.11,627.55,4200.0,627.25,628.06,627.11,627.55,4200.0
2020-09-29 14:35:00,627.5,627.63,627.07,627.63,4523.0,627.5,627.63,627.07,627.63,4523.0
2020-09-29 14:40:00,627.55,627.55,627.15,627.37,2900.0,627.55,627.55,627.15,627.37,2900.0
2020-09-29 14:45:00,627.82,628.07,627.37,627.52,4180.0,627.82,628.07,627.37,627.52,4180.0
2020-09-29 14:50:00,627.69,628.3,627.19,627.19,7280.0,627.69,628.3,627.19,627.19,7280.0
2020-09-29 14:55:00,627.31,627.79,627.03,627.31,3078.0,627.31,627.79,627.03,627.31,3078.0
2020-09-29 15:00:00,627.13,627.96,626.59,627.85,11636.0,627.13,627.96,626.59,627.85,11636.0
2020-09-29 15:05:00,627.95,628.15,627.51,627.51,3454.0,627.95,628.15,627.51,627.51,3454.0
2020-09-29 15:10:00,627.57,627.82,627.07,627.17,4325.0,627.57,627.82,627.07,627.17,4325.0
2020-09-29 15:15:00,627.01,627.7,626.76,627.45,5545.0,627.01,627.7,626.76,627.45,5545.0
2020-09-29 15:20:00,627.23,627.23,626.25,626.55,5910.0,627.23,627.23,626.25,626.55,5910.0
2020-09-29 15:25:00,626.55,626.77,626.08,626.08,7022.0,626.55,626.77,626.08,626.08,7022.0
2020-09-29 15:30:00,626.08,626.56,626.01,626.38,7101.0,626.08,626.56,626.01,626.38,7101.0
2020-09-29 15:35:00,626.48,626.53,625.02,625.49,9485.0,626.48,626.53,625.02,625.49,9485.0
2020-09-29 15:40:00,625.46,626.22,625.45,626.07,8000.0,625.46,626.22,625.45,626.07,8000.0
2020-09-29 15:45:00,626.19,627.05,626.03,627.0,11512.0,626.19,627.05,626.03,627.0,11512.0
2020-09-29 15:50:00,626.88,627.16,626.04,626.53,22574.0,626.88,627.16,626.04,626.53,22574.0
2020-09-29 15:55:00,626.67,627.13,626.28,626.32,33146.0,626.67,627.13,626.28,626.32,33146.0
2020-09-30 09:30:00,629.81,630.16,627.02,628.91,10635.0,629.81,630.16,627.02,628.91,10635.0
2020-09-30 09:35:00,628.86,628.86,626.28,626.79,6924.0,628.86,628.86,626.28,626.79,6924.0
2020-09-30 09:40:00,627.39,628.04,626.45,627.05,6357.0,627.39,628.04,626.45,627.05,6357.0
2020-09-30 09:45:00,627.41,628.62,627.1,627.89,5311.0,627.41,628.62,627.1,627.89,5311.0
2020-09-30 09:50:00,627.6,629.68,627.16,629.46,9188.0,627.6,629.68,627.16,629.46,9188.0
2020-09-30 09:55:00,629.44,630.66,629.44,630.66,12877.0,629.44,630.66,629.44,630.66,12877.0
2020-09-30 10:00:00,630.96,631.67,629.95,631.67,5958.0,630.96,631.67,629.95,631.67,5958.0
2020-09-30 10:05:00,631.43,632.06,630.26,630.46,7855.0,631.43,632.06,630.26,630.46,7855.0
2020-09-30 10:10:00,630.75,631.22,630.38,630.5,9662.0,630.75,631.22,630.38,630.5,9662.0
2020-09-30 10:15:00,630.67,631.19,629.49,630.08,12456.0,630.67,631.19,629.49,630.08,12456.0
2020-09-30 10:20:00,629.94,630.66,629.06,629.94,24537.0,629.94,630.66,629.06,629.94,24537.0
2020-09-30 10:25:00,630.09,630.13,628.13,628.29,7568.0,630.09,630.13,628.13,628.29,7568.0
2020-09-30 10:30:00,628.37,628.6,626.78,627.29,8095.0,628.37,628.6,626.78,627.29,8095.0
2020-09-30 10:35:00,627.17,628.56,627.14,627.68,7189.0,627.17,628.56,627.14,627.68,7189.0
2020-09-30 10:40:00,627.68,628.55,626.3,626.31,11120.0,627.68,628.55,626.3,626.31,11120.0
2020-09-30 10:45:00,626.52,627.45,626.52,627.25,5281.0,626.52,627.45,626.52,627.25,5281.0
2020-09-30 10:50:00,627.37,627.64,627.01,627.6,4702.0,627.37,627.64,627.01,627.6,4702.0
2020-09-30 10:55:00,627.04,627.49,626.83,626.96,2272.0,627.04,627.49,626.83,626.96,2272.0
2020-09-30 11:00:00,626.99,627.82,626.97,627.69,8501.0,626.99,627.82,626.97,627.69,8501.0
2020-09-30 11:05:00,627.96,629.36,627.96,628.58,10905.0,627.96,629.36,627.96,628.58,10905.0
2020-09-30 11:10:00,628.61,629.02,627.82,628.34,25419.0,628.61,629.02,627.82,628.34,25419.0
2020-09-30 11:15:00,628.43,630.0,628.2,629.56,8802.0,628.43,630.0,628.2,629.56,8802.0
2020-09-30 11:20:00,629.61,629.78,628.6,629.59,4100.0,629.61,629.78,628.6,629.59,4100.0
2020-09-30 11:25:00,629.58,630.44,629.46,630.02,2068.0,629.58,630.44,629.46,630.02,2068.0
2020-09-30 11:30:00,629.86,630.71,629.21,629.21,3300.0,629.86,630.71,629.21,629.21,3300.0
2020-09-30 11:35:00,629.42,629.5,627.7,628.11,6603.0,629.42,629.5,627.7,628.11,6603.0
2020-09-30 11:40:00,627.93,628.33,627.31,628.21,2685.0,627.93,628.33,627.31,628.21,2685.0
2020-09-30 11:45:00,627.95,628.38,627.77,628.38,8151.0,627.95,628.38,627.77,628.38,8151.0
2020-09-30 11:50:00,628.55,628.61,628.24,628.24,3200.0,628.55,628.61,628.24,628.24,3200.0
2020-09-30 11:55:00,628.23,628.58,627.86,628.58,3864.0,628.23,628.58,627.86,628.58,3864.0
2020-09-30 12:00:00,628.69,628.82,627.81,627.81,6772.0,628.69,628.82,627.81,627.81,6772.0
2020-09-30 12:05:00,628.04,628.39,627.93,628.1,4504.0,628.04,628.39,627.93,628.1,4504.0
2020-09-30 12:10:00,628.09,628.32,627.31,627.59,6918.0,628.09,628.32,627.31,627.59,6918.0
2020-09-30 12:15:00,627.75,628.0,627.33,627.35,1414.0,627.75,628.0,627.33,627.35,1414.0
2020-09-30 12:20:00,627.51,628.35,627.51,628.28,3615.0,627.51,628.35,627.51,628.28,3615.0
2020-09-30 12:25:00,628.28,628.31,627.67,628.09,5002.0,628.28,628.31,627.67,628.09,5002.0
2020-09-30 12:30:00,628.01,628.54,627.78,628.54,6779.0,628.01,628.54,627.78,628.54,6779.0
2020-09-30 12:35:00,628.24,628.24,627.71,627.97,4300.0,628.24,628.24,627.71,627.97,4300.0
2020-09-30 12:40:00,628.08,628.32,627.8,627.99,2712.0,628.08,628.32,627.8,627.99,2712.0
2020-09-30 12:45:00,627.94,628.11,627.6,628.03,6785.0,627.94,628.11,627.6,628.03,6785.0
2020-09-30 12:50:00,627.95,628.23,627.58,627.58,3159.0,627.95,628.23,627.58,627.58,3159.0
2020-09-30 12:55:00,627.65,628.06,627.51,627.92,3205.0,627.65,628.06,627.51,627.92,3205.0
2020-09-30 13:00:00,628.02,628.02,627.02,627.3,3157.0,628.02,628.02,627.02,627.3,3157.0
2020-09-30 13:05:00,627.59,627.81,626.46,626.86,5569.0,627.59,627.81,626.46,626.86,5569.0
2020-09-30 13:10:00,626.9,626.9,625.91,625.91,7272.0,626.9,626.9,625.91,625.91,7272.0
2020-09-30 13:15:00,626.38,626.38,625.86,625.96,3887.0,626.38,626.38,625.86,625.96,3887.0
2020-09-30 13:20:00,625.98,625.98,625.43,625.5,4307.0,625.98,625.98,625.43,625.5,4307.0
2020-09-30 13:25:00,625.5,626.14,625.48,625.92,5300.0,625.5,626.14,625.48,625.92,5300.0
2020-09-30 13:30:00,625.87,626.5,625.74,626.14,10665.0,625.87,626.5,625.74,626.14,10665.0
2020-09-30 13:35:00,626.11,626.26,625.89,626.16,10967.0,626.11,626.26,625.89,626.16,10967.0
2020-09-30 13:40:00,626.21,627.22,626.21,627.02,3736.0,626.21,627.22,626.21,627.02,3736.0
2020-09-30 13:45:00,627.15,628.0,627.02,627.73,6638.0,627.15,628.0,627.02,627.73,6638.0
2020-09-30 13:50:00,627.71,628.09,627.26,627.56,5437.0,627.71,628.09,627.26,627.56,5437.0
2020-09-30 13:55:00,627.35,628.15,627.25,628.15,5200.0,627.35,628.15,627.25,628.15,5200.0
2020-09-30 14:00:00,627.89,629.06,627.77,628.91,23015.0,627.89,629.06,627.77,628.91,23015.0
2020-09-30 14:05:00,628.87,629.09,628.54,628.93,14335.0,628.87,629.09,628.54,628.93,14335.0
2020-09-30 14:10:00,628.94,629.22,628.8,628.88,3687.0,628.94,629.22,628.8,628.88,3687.0
2020-09-30 14:15:00,629.03,629.3,628.02,628.05,4534.0,629.03,629.3,628.02,628.05,4534.0
2020-09-30 14:20:00,628.14,629.24,625.82,625.82,6381.0,628.14,629.24,625.82,625.82,6381.0
2020-09-30 14:25:00,626.03,628.15,625.3,627.58,7105.0,626.03,628.15,625.3,627.58,7105.0
2020-09-30 14:30:00,627.76,627.76,625.72,626.41,5793.0,627.76,627.76,625.72,626.41,5793.0
2020-09-30 14:35:00,626.32,626.62,625.18,625.19,3189.0,626.32,626.62,625.18,625.19,3189.0
2020-09-30 14:40:00,625.0,625.85,624.65,624.82,2400.0,625.0,625.85,624.65,624.82,2400.0
2020-09-30 14:45:00,624.71,625.01,623.07,623.31,2844.0,624.71,625.01,623.07,623.31,2844.0
2020-09-30 14:50:00,623.36,623.99,623.12,623.37,7067.0,623.36,623.99,623.12,623.37,7067.0
2020-09-30 14:55:00,623.67,625.18,623.61,625.18,4957.0,623.67,625.18,623.61,625.18,4957.0
2020-09-30 15:00:00,625.24,625.99,624.72,624.78,6765.0,625.24,625.99,624.72,624.78,6765.0
2020-09-30 15:05:00,624.91,626.65,624.91,626.52,3800.0,624.91,626.65,624.91,626.52,3800.0
2020-09-30 15:10:00,626.52,626.52,622.96,622.96,5644.0,626.52,626.52,622.96,622.96,5644.0
2020-09-30 15:15:00,623.2,623.2,620.96,621.37,6504.0,623.2,623.2,620.96,621.37,6504.0
2020-09-30 15:20:00,621.53,621.99,620.68,621.92,8805.0,621.53,621.99,620.68,621.92,8805.0
2020-09-30 15:25:00,621.79,623.36,621.3,622.94,6300.0,621.79,623.36,621.3,622.94,6300.0
2020-09-30 15:30:00,622.65,622.69,621.67,622.45,7135.0,622.65,622.69,621.67,622.45,7135.0
2020-09-30 15:35:00,622.77,624.09,622.41,623.71,6200.0,622.77,624.09,622.41,623.71,6200.0
2020-09-30 15:40:00,623.45,625.04,622.97,623.98,15204.0,623.45,625.04,622.97,623.98,15204.0
2020-09-30 15:45:00,624.02,625.4,623.58,625.15,10420.0,624.02,625.4,623.58,625.15,10420.0
2020-09-30 15:50:00,625.12,626.25,624.78,625.29,12798.0,625.12,626.25,624.78,625.29,12798.0
2020-09-30 15:55:00,625.17,625.75,624.0,624.34,27540.0,625.17,625.75,624.0,624.34,27540.0
2020-10-01 09:30:00,627.31,633.9,627.31,631.74,14572.0,627.31,633.9,627.31,631.74,14572.0
2020-10-01 09:35:00,631.74,633.89,629.78,630.29,13366.0,631.74,633.89,629.78,630.29,13366.0
2020-10-01 09:40:00,630.33,631.0,628.92,629.77,62127.0,630.33,631.0,628.92,629.77,62127.0
2020-10-01 09:45:00,629.92,632.1,629.92,631.25,14123.0,629.92,632.1,629.92,631.25,14123.0
2020-10-01 09:50:00,631.29,633.71,630.26,632.12,28853.0,631.29,633.71,630.26,632.12,28853.0
2020-10-01 09:55:00,632.61,634.17,632.44,633.1,22385.0,632.61,634.17,632.44,633.1,22385.0
2020-10-01 10:00:00,632.73,634.11,632.08,633.01,33051.0,632.73,634.11,632.08,633.01,33051.0
2020-10-01 10:05:00,632.74,633.0,631.05,631.37,14737.0,632.74,633.0,631.05,631.37,14737.0
2020-10-01 10:10:00,631.68,632.0,630.52,630.73,10431.0,631.68,632.0,630.52,630.73,10431.0
2020-10-01 10:15:00,630.55,631.36,629.52,631.06,6600.0,630.55,631.36,629.52,631.06,6600.0
2020-10-01 10:20:00,631.08,631.52,630.7,631.27,3251.0,631.08,631.52,630.7,631.27,3251.0
2020-10-01 10:25:00,631.12,631.13,630.32,630.64,3400.0,631.12,631.13,630.32,630.64,3400.0
2020-10-01 10:30:00,630.96,632.71,630.96,632.7,6864.0,630.96,632.71,630.96,632.7,6864.0
2020-10-01 10:35:00,632.71,633.93,632.54,632.68,13335.0,632.71,633.93,632.54,632.68,13335.0
2020-10-01 10:40:00,632.85,632.85,631.4,631.74,28232.0,632.85,632.85,631.4,631.74,28232.0
2020-10-01 10:45:00,631.56,632.4,631.45,631.88,5601.0,631.56,632.4,631.45,631.88,5601.0
2020-10-01 10:50:00,631.2,632.22,631.2,632.04,3810.0,631.2,632.22,631.2,632.04,3810.0
2020-10-01 10:55:00,631.7,632.44,631.25,632.36,3870.0,631.7,632.44,631.25,632.36,3870.0
2020-10-01 11:00:00,632.45,632.95,631.73,632.8,11940.0,632.45,632.95,631.73,632.8,11940.0
2020-10-01 11:05:00,632.71,632.71,631.99,632.11,6553.0,632.71,632.71,631.99,632.11,6553.0
2020-10-01 11:10:00,632.07,632.29,630.93,631.1,7477.0,632.07,632.29,630.93,631.1,7477.0
2020-10-01 11:15:00,631.25,631.69,630.93,631.24,5188.0,631.25,631.69,630.93,631.24,5188.0
2020-10-01 11:20:00,631.15,632.02,630.44,631.97,5521.0,631.15,632.02,630.44,631.97,5521.0
2020-10-01 11:25:00,632.08,633.83,632.08,633.0,21363.0,632.08,633.83,632.08,633.0,21363.0
2020-10-01 11:30:00,632.77,633.37,632.77,633.37,12921.0,632.77,633.37,632.77,633.37,12921.0
2020-10-01 11:35:00,633.64,634.95,633.64,634.34,12176.0,633.64,634.95,633.64,634.34,12176.0
2020-10-01 11:40:00,634.43,634.69,634.24,634.29,8717.0,634.43,634.69,634.24,634.29,8717.0
2020-10-01 11:45:00,634.24,634.37,633.26,633.26,5000.0,634.24,634.37,633.26,633.26,5000.0
2020-10-01 11:50:00,633.27,633.72,633.04,633.72,5095.0,633.27,633.72,633.04,633.72,5095.0
2020-10-01 11:55:00,633.66,634.01,633.4,633.75,3790.0,633.66,634.01,633.4,633.75,3790.0
2020-10-01 12:00:00,633.69,633.75,631.71,631.75,7445.0,633.69,633.75,631.71,631.75,7445.0
2020-10-01 12:05:00,631.44,631.44,630.55,630.8,3537.0,631.44,631.44,630.55,630.8,3537.0
2020-10-01 12:10:00,630.87,632.08,630.86,632.01,3400.0,630.87,632.08,630.86,632.01,3400.0
2020-10-01 12:15:00,632.03,632.13,631.0,632.05,4700.0,632.03,632.13,631.0,632.05,4700.0
2020-10-01 12:20:00,632.33,633.61,631.97,633.12,8200.0,632.33,633.61,631.97,633.12,8200.0
2020-10-01 12:25:00,632.95,633.49,632.7,633.38,9511.0,632.95,633.49,632.7,633.38,9511.0
2020-10-01 12:30:00,633.24,634.13,633.12,633.45,5804.0,633.24,634.13,633.12,633.45,5804.0
2020-10-01 12:35:00,633.44,633.58,632.34,632.82,9207.0,633.44,633.58,632.34,632.82,9207.0
2020-10-01 12:40:00,632.81,633.31,632.58,632.73,4400.0,632.81,633.31,632.58,632.73,4400.0
2020-10-01 12:45:00,632.85,633.17,632.65,632.72,5514.0,632.85,633.17,632.65,632.72,5514.0
2020-10-01 12:50:00,632.84,633.69,632.79,633.69,4000.0,632.84,633.69,632.79,633.69,4000.0
2020-10-01 12:55:00,633.81,634.08,633.21,633.74,5600.0,633.81,634.08,633.21,633.74,5600.0
2020-10-01 13:00:00,633.85,634.32,633.11,633.51,7026.0,633.85,634.32,633.11,633.51,7026.0
2020-10-01 13:05:00,633.63,634.27,633.43,633.9,5018.0,633.63,634.27,633.43,633.9,5018.0
2020-10-01 13:10:00,634.16,634.18,633.52,633.52,4506.0,634.16,634.18,633.52,633.52,4506.0
2020-10-01 13:15:00,633.73,633.97,633.0,633.17,7136.0,633.73,633.97,633.0,633.17,7136.0
2020-10-01 13:20:00,633.09,634.18,632.97,634.01,5771.0,633.09,634.18,632.97,634.01,5771.0
2020-10-01 13:25:00,633.87,634.74,632.87,633.16,12633.0,633.87,634.74,632.87,633.16,12633.0
2020-10-01 13:30:00,633.44,636.26,633.42,635.62,15400.0,633.44,636.26,633.42,635.62,15400.0
2020-10-01 13:35:00,635.83,637.33,635.83,636.89,7880.0,635.83,637.33,635.83,636.89,7880.0
2020-10-01 13:40:00,636.94,637.27,636.47,636.5,4667.0,636.94,637.27,636.47,636.5,4667.0
2020-10-01 13:45:00,636.73,636.76,636.19,636.56,2812.0,636.73,636.76,636.19,636.56,2812.0
2020-10-01 13:50:00,636.56,636.93,636.01,636.93,13710.0,636.56,636.93,636.01,636.93,13710.0
2020-10-01 13:55:00,636.92,637.62,635.29,635.85,7980.0,636.92,637.62,635.29,635.85,7980.0
2020-10-01 14:00:00,635.98,636.99,634.16,635.62,8993.0,635.98,636.99,634.16,635.62,8993.0
2020-10-01 14:05:00,635.54,635.62,634.61,634.8,5938.0,635.54,635.62,634.61,634.8,5938.0
2020-10-01 14:10:00,635.37,636.47,635.21,636.16,3900.0,635.37,636.47,635.21,636.16,3900.0
2020-10-01 14:15:00,635.64,635.81,635.18,635.42,5541.0,635.64,635.81,635.18,635.42,5541.0
2020-10-01 14:20:00,635.29,635.94,635.14,635.56,4800.0,635.29,635.94,635.14,635.56,4800.0
2020-10-01 14:25:00,635.38,637.32,635.25,636.42,5978.0,635.38,637.32,635.25,636.42,5978.0
2020-10-01 14:30:00,636.77,638.01,636.44,638.01,5902.0,636.77,638.01,636.44,638.01,5902.0
2020-10-01 14:35:00,638.23,638.91,637.86,638.63,7046.0,638.23,638.91,637.86,638.63,7046.0
2020-10-01 14:40:00,638.63,638.75,637.84,638.14,6163.0,638.63,638.75,637.84,638.14,6163.0
2020-10-01 14:45:00,638.12,639.19,637.76,638.72,5102.0,638.12,639.19,637.76,638.72,5102.0
2020-10-01 14:50:00,638.1,640.0,637.87,638.49,13994.0,638.1,640.0,637.87,638.49,13994.0
2020-10-01 14:55:00,638.51,638.51,636.4,636.41,12100.0,638.51,638.51,636.4,636.41,12100.0
2020-10-01 15:00:00,636.62,637.35,636.35,637.09,6043.0,636.62,637.35,636.35,637.09,6043.0
2020-10-01 15:05:00,636.66,636.66,635.0,635.0,6227.0,636.66,636.66,635.0,635.0,6227.0
2020-10-01 15:10:00,635.38,635.49,634.25,634.48,8026.0,635.38,635.49,634.25,634.48,8026.0
2020-10-01 15:15:00,634.6,634.66,633.71,634.11,7552.0,634.6,634.66,633.71,634.11,7552.0
2020-10-01 15:20:00,634.1,635.54,633.92,635.21,8373.0,634.1,635.54,633.92,635.21,8373.0
2020-10-01 15:25:00,635.37,636.05,634.28,634.28,7928.0,635.37,636.05,634.28,634.28,7928.0
2020-10-01 15:30:00,634.44,634.86,634.08,634.86,8453.0,634.44,634.86,634.08,634.86,8453.0
2020-10-01 15:35:00,635.05,635.77,634.83,635.76,12171.0,635.05,635.77,634.83,635.76,12171.0
2020-10-01 15:40:00,635.24,635.46,634.32,634.35,9695.0,635.24,635.46,634.32,634.35,9695.0
2020-10-01 15:45:00,634.32,635.6,634.21,634.82,14518.0,634.32,635.6,634.21,634.82,14518.0
2020-10-01 15:50:00,634.97,636.55,634.87,635.63,34601.0,634.97,636.55,634.87,635.63,34601.0
2020-10-01 15:55:00,635.73,635.86,634.64,634.64,29713.0,635.73,635.86,634.64,634.64,29713.0
2020-10-02 09:30:00,626.54,630.0,626.54,629.24,17540.0,626.54,630.0,626.54,629.24,17540.0
2020-10-02 09:35:00,628.95,630.48,627.66,630.48,12330.0,628.95,630.48,627.66,630.48,12330.0
2020-10-02 09:40:00,630.73,631.87,629.37,629.57,13292.0,630.73,631.87,629.37,629.57,13292.0
2020-10-02 09:45:00,629.23,630.57,629.23,630.19,12024.0,629.23,630.57,629.23,630.19,12024.0
2020-10-02 09:50:00,629.74,630.19,627.71,628.13,8685.0,629.74,630.19,627.71,628.13,8685.0
2020-10-02 09:55:00,628.4,630.77,628.08,629.62,7175.0,628.4,630.77,628.08,629.62,7175.0
2020-10-02 10:00:00,629.3,631.85,629.27,631.71,11732.0,629.3,631.85,629.27,631.71,11732.0
2020-10-02 10:05:00,631.93,632.9,631.65,632.75,7859.0,631.93,632.9,631.65,632.75,7859.0
2020-10-02 10:10:00,632.75,633.17,631.65,632.8,7296.0,632.75,633.17,631.65,632.8,7296.0
2020-10-02 10:15:00,632.77,632.77,630.24,630.35,9111.0,632.77,632.77,630.24,630.35,9111.0
2020-10-02 10:20:00,630.24,630.61,629.19,629.19,5273.0,630.24,630.61,629.19,629.19,5273.0
2020-10-02 10:25:00,629.42,630.84,629.3,629.61,5977.0,629.42,630.84,629.3,629.61,5977.0
2020-10-02 10:30:00,629.22,629.31,628.57,629.31,3986.0,629.22,629.31,628.57,629.31,3986.0
2020-10-02 10:35:00,629.3,629.3,627.88,627.88,3352.0,629.3,629.3,627.88,627.88,3352.0
2020-10-02 10:40:00,628.04,628.07,627.13,627.15,3596.0,628.04,628.07,627.13,627.15,3596.0
2020-10-02 10:45:00,626.97,628.12,626.38,627.19,6714.0,626.97,628.12,626.38,627.19,6714.0
2020-10-02 10:50:00,627.24,627.24,625.9,626.25,7256.0,627.24,627.24,625.9,626.25,7256.0
2020-10-02 10:55:00,626.12,627.03,625.54,625.54,6192.0,626.12,627.03,625.54,625.54,6192.0
2020-10-02 11:00:00,625.3,625.94,623.96,623.96,7050.0,625.3,625.94,623.96,623.96,7050.0
2020-10-02 11:05:00,623.87,625.86,623.72,625.86,5091.0,623.87,625.86,623.72,625.86,5091.0
2020-10-02 11:10:00,625.33,626.86,625.33,626.43,10632.0,625.33,626.86,625.33,626.43,10632.0
2020-10-02 11:15:00,626.66,626.91,626.16,626.84,5001.0,626.66,626.91,626.16,626.84,5001.0
2020-10-02 11:20:00,626.61,626.7,626.05,626.05,2700.0,626.61,626.7,626.05,626.05,2700.0
2020-10-02 11:25:00,625.88,625.92,625.2,625.28,3213.0,625.88,625.92,625.2,625.28,3213.0
2020-10-02 11:30:00,624.77,624.77,623.69,624.24,4242.0,624.77,624.77,623.69,624.24,4242.0
2020-10-02 11:35:00,624.12,624.43,623.43,623.43,6500.0,624.12,624.43,623.43,623.43,6500.0
2020-10-02 11:40:00,623.57,623.57,622.65,622.88,5817.0,623.57,623.57,622.65,622.88,5817.0
2020-10-02 11:45:00,622.65,624.75,622.65,624.75,5200.0,622.65,624.75,622.65,624.75,5200.0
2020-10-02 11:50:00,624.77,625.33,622.35,622.35,9200.0,624.77,625.33,622.35,622.35,9200.0
2020-10-02 11:55:00,622.22,622.25,619.99,621.2,9886.0,622.22,622.25,619.99,621.2,9886.0
2020-10-02 12:00:00,621.6,621.98,618.68,618.9,10307.0,621.6,621.98,618.68,618.9,10307.0
2020-10-02 12:05:00,618.13,620.07,617.75,619.94,2900.0,618.13,620.07,617.75,619.94,2900.0
2020-10-02 12:10:00,620.57,621.7,619.58,620.0,10856.0,620.57,621.7,619.58,620.0,10856.0
2020-10-02 12:15:00,619.94,621.73,618.39,621.6,12027.0,619.94,621.73,618.39,621.6,12027.0
2020-10-02 12:20:00,622.25,622.84,621.23,621.64,4085.0,622.25,622.84,621.23,621.64,4085.0
2020-10-02 12:25:00,621.95,622.49,621.76,622.3,4351.0,621.95,622.49,621.76,622.3,4351.0
2020-10-02 12:30:00,622.5,622.59,619.44,620.31,8734.0,622.5,622.59,619.44,620.31,8734.0
2020-10-02 12:35:00,619.76,619.76,617.91,619.23,7193.0,619.76,619.76,617.91,619.23,7193.0
2020-10-02 12:40:00,619.21,619.21,617.28,617.87,2680.0,619.21,619.21,617.28,617.87,2680.0
2020-10-02 12:45:00,618.42,619.64,618.42,619.2,6987.0,618.42,619.64,618.42,619.2,6987.0
2020-10-02 12:50:00,618.93,620.0,618.77,620.0,2169.0,618.93,620.0,618.77,620.0,2169.0
2020-10-02 12:55:00,619.98,621.08,619.59,619.64,4552.0,619.98,621.08,619.59,619.64,4552.0
2020-10-02 13:00:00,619.19,619.73,618.55,619.72,4941.0,619.19,619.73,618.55,619.72,4941.0
2020-10-02 13:05:00,619.57,619.93,618.77,618.77,6922.0,619.57,619.93,618.77,618.77,6922.0
2020-10-02 13:10:00,618.64,619.2,617.32,618.57,6056.0,618.64,619.2,617.32,618.57,6056.0
2020-10-02 13:15:00,618.98,619.22,618.44,618.71,5472.0,618.98,619.22,618.44,618.71,5472.0
2020-10-02 13:20:00,619.3,620.88,619.3,620.87,3933.0,619.3,620.88,619.3,620.87,3933.0
2020-10-02 13:25:00,620.73,621.57,620.41,621.14,2042.0,620.73,621.57,620.41,621.14,2042.0
2020-10-02 13:30:00,621.14,621.14,619.95,619.95,1810.0,621.14,621.14,619.95,619.95,1810.0
2020-10-02 13:35:00,619.97,620.4,619.71,620.12,2110.0,619.97,620.4,619.71,620.12,2110.0
2020-10-02 13:40:00,620.46,620.46,618.5,618.83,4500.0,620.46,620.46,618.5,618.83,4500.0
2020-10-02 13:45:00,619.02,619.35,618.43,618.93,2400.0,619.02,619.35,618.43,618.93,2400.0
2020-10-02 13:50:00,618.84,619.37,618.84,619.12,1700.0,618.84,619.37,618.84,619.12,1700.0
2020-10-02 13:55:00,618.95,619.79,618.95,619.53,3600.0,618.95,619.79,618.95,619.53,3600.0
2020-10-02 14:00:00,619.91,620.97,619.91,620.5,2644.0,619.91,620.97,619.91,620.5,2644.0
2020-10-02 14:05:00,620.89,621.99,620.63,621.99,3959.0,620.89,621.99,620.63,621.99,3959.0
2020-10-02 14:10:00,622.14,622.58,621.77,622.29,3503.0,622.14,622.58,621.77,622.29,3503.0
2020-10-02 14:15:00,622.32,622.35,622.0,622.28,2300.0,622.32,622.35,622.0,622.28,2300.0
2020-10-02 14:20:00,622.17,622.5,621.55,622.41,6139.0,622.17,622.5,621.55,622.41,6139.0
2020-10-02 14:25:00,622.38,622.38,621.53,621.98,3900.0,622.38,622.38,621.53,621.98,3900.0
2020-10-02 14:30:00,622.5,622.5,621.4,621.81,6555.0,622.5,622.5,621.4,621.81,6555.0
2020-10-02 14:35:00,621.4,621.4,619.93,620.15,10914.0,621.4,621.4,619.93,620.15,10914.0
2020-10-02 14:40:00,619.52,620.0,618.91,619.84,3122.0,619.52,620.0,618.91,619.84,3122.0
2020-10-02 14:45:00,619.83,620.29,618.91,619.09,3902.0,619.83,620.29,618.91,619.09,3902.0
2020-10-02 14:50:00,619.01,619.26,618.43,619.26,2964.0,619.01,619.26,618.43,619.26,2964.0
2020-10-02 14:55:00,619.36,621.22,619.36,620.01,3780.0,619.36,621.22,619.36,620.01,3780.0
2020-10-02 15:00:00,620.01,620.51,619.47,620.42,1809.0,620.01,620.51,619.47,620.42,1809.0
2020-10-02 15:05:00,620.67,620.67,620.2,620.41,2900.0,620.67,620.67,620.2,620.41,2900.0
2020-10-02 15:10:00,620.51,621.57,619.34,619.99,5826.0,620.51,621.57,619.34,619.99,5826.0
2020-10-02 15:15:00,619.88,620.63,619.77,620.42,3158.0,619.88,620.63,619.77,620.42,3158.0
2020-10-02 15:20:00,620.14,620.86,619.85,620.6,4300.0,620.14,620.86,619.85,620.6,4300.0
2020-10-02 15:25:00,620.82,621.05,620.58,620.73,5909.0,620.82,621.05,620.58,620.73,5909.0
2020-10-02 15:30:00,620.59,622.56,620.5,621.89,8313.0,620.59,622.56,620.5,621.89,8313.0
2020-10-02 15:35:00,621.61,622.96,621.6,622.88,12169.0,621.61,622.96,621.6,622.88,12169.0
2020-10-02 15:40:00,622.85,623.07,621.47,621.79,14549.0,622.85,623.07,621.47,621.79,14549.0
2020-10-02 15:45:00,621.72,622.03,621.15,621.65,7812.0,621.72,622.03,621.15,621.65,7812.0
2020-10-02 15:50:00,621.79,621.83,619.69,619.73,13000.0,621.79,621.83,619.69,619.73,13000.0
2020-10-02 15:55:00,619.03,620.79,618.92,619.78,37956.0,619.03,620.79,618.92,619.78,37956.0
2020-10-05 09:30:00,623.35,626.3,621.63,625.52,12919.0,623.35,626.3,621.63,625.52,12919.0
2020-10-05 09:35:00,625.34,625.51,623.36,625.5,5611.0,625.34,625.51,623.36,625.5,5611.0
2020-10-05 09:40:00,625.58,627.32,625.35,626.31,10445.0,625.58,627.32,625.35,626.31,10445.0
2020-10-05 09:45:00,625.54,626.01,624.04,626.01,13059.0,625.54,626.01,624.04,626.01,13059.0
2020-10-05 09:50:00,626.31,626.69,624.24,626.25,6785.0,626.31,626.69,624.24,626.25,6785.0
2020-10-05 09:55:00,626.25,627.3,625.6,626.3,10929.0,626.25,627.3,625.6,626.3,10929.0
2020-10-05 10:00:00,626.75,628.68,626.55,627.7,14668.0,626.75,628.68,626.55,627.7,14668.0
2020-10-05 10:05:00,627.96,630.0,627.45,630.0,11566.0,627.96,630.0,627.45,630.0,11566.0
2020-10-05 10:10:00,629.99,632.99,629.41,632.33,8300.0,629.99,632.99,629.41,632.33,8300.0
2020-10-05 10:15:00,631.93,632.18,631.0,631.0,4751.0,631.93,632.18,631.0,631.0,4751.0
2020-10-05 10:20:00,630.94,631.75,630.42,631.0,5208.0,630.94,631.75,630.42,631.0,5208.0
2020-10-05 10:25:00,631.09,632.04,631.0,631.84,6657.0,631.09,632.04,631.0,631.84,6657.0
2020-10-05 10:30:00,632.4,633.61,632.05,632.8,6199.0,632.4,633.61,632.05,632.8,6199.0
2020-10-05 10:35:00,632.97,634.01,632.97,634.01,4800.0,632.97,634.01,632.97,634.01,4800.0
2020-10-05 10:40:00,634.26,634.81,634.19,634.58,3601.0,634.26,634.81,634.19,634.58,3601.0
2020-10-05 10:45:00,634.57,634.65,633.78,634.33,5611.0,634.57,634.65,633.78,634.33,5611.0
2020-10-05 10:50:00,634.53,635.37,634.41,635.37,2112.0,634.53,635.37,634.41,635.37,2112.0
2020-10-05 10:55:00,635.75,635.75,634.13,634.41,4659.0,635.75,635.75,634.13,634.41,4659.0
2020-10-05 11:00:00,634.43,635.26,634.42,635.26,4137.0,634.43,635.26,634.42,635.26,4137.0
2020-10-05 11:05:00,635.26,635.64,635.2,635.6,2800.0,635.26,635.64,635.2,635.6,2800.0
2020-10-05 11:10:00,635.74,636.27,635.67,635.88,1700.0,635.74,636.27,635.67,635.88,1700.0
2020-10-05 11:15:00,636.05,637.34,636.05,637.31,5300.0,636.05,637.34,636.05,637.31,5300.0
2020-10-05 11:20:00,637.84,638.09,637.19,637.23,6405.0,637.84,638.09,637.19,637.23,6405.0
2020-10-05 11:25:00,636.98,637.85,636.82,636.87,2100.0,636.98,637.85,636.82,636.87,2100.0
2020-10-05 11:30:00,637.31,638.03,637.3,637.83,2321.0,637.31,638.03,637.3,637.83,2321.0
2020-10-05 11:35:00,637.86,638.77,637.86,638.76,900.0,637.86,638.77,637.86,638.76,900.0
2020-10-05 11:40:00,638.75,638.81,637.58,637.86,4097.0,638.75,638.81,637.58,637.86,4097.0
2020-10-05 11:45:00,637.4,637.44,636.82,636.82,4559.0,637.4,637.44,636.82,636.82,4559.0
2020-10-05 11:50:00,636.59,637.53,636.59,637.53,5483.0,636.59,637.53,636.59,637.53,5483.0
2020-10-05 11:55:00,637.82,638.44,637.82,638.21,3190.0,637.82,638.44,637.82,638.21,3190.0
2020-10-05 12:00:00,638.27,639.27,638.23,638.23,6217.0,638.27,639.27,638.23,638.23,6217.0
2020-10-05 12:05:00,638.5,638.74,637.65,637.65,2303.0,638.5,638.74,637.65,637.65,2303.0
2020-10-05 12:10:00,637.75,638.46,637.75,638.29,2263.0,637.75,638.46,637.75,638.29,2263.0
2020-10-05 12:15:00,638.5,638.51,638.14,638.14,2000.0,638.5,638.51,638.14,638.14,2000.0
2020-10-05 12:20:00,638.17,638.43,637.8,638.12,2243.0,638.17,638.43,637.8,638.12,2243.0
2020-10-05 12:25:00,638.05,638.28,638.01,638.2,1484.0,638.05,638.28,638.01,638.2,1484.0
2020-10-05 12:30:00,637.99,638.12,637.64,637.64,1300.0,637.99,638.12,637.64,637.64,1300.0
2020-10-05 12:35:00,637.62,637.62,637.15,637.15,2530.0,637.62,637.62,637.15,637.15,2530.0
2020-10-05 12:40:00,637.26,637.69,637.26,637.59,1600.0,637.26,637.69,637.26,637.59,1600.0
2020-10-05 12:45:00,637.74,637.88,637.46,637.46,3430.0,637.74,637.88,637.46,637.46,3430.0
2020-10-05 12:50:00,637.52,637.63,637.31,637.31,2003.0,637.52,637.63,637.31,637.31,2003.0
2020-10-05 12:55:00,637.07,637.33,637.01,637.33,1400.0,637.07,637.33,637.01,637.33,1400.0
2020-10-05 13:00:00,637.07,637.15,636.7,637.15,1850.0,637.07,637.15,636.7,637.15,1850.0
2020-10-05 13:05:00,637.02,637.35,637.02,637.17,2615.0,637.02,637.35,637.02,637.17,2615.0
2020-10-05 13:10:00,637.02,637.93,636.99,637.93,1431.0,637.02,637.93,636.99,637.93,1431.0
2020-10-05 13:15:00,637.65,637.86,637.65,637.76,2112.0,637.65,637.86,637.65,637.76,2112.0
2020-10-05 13:20:00,637.69,637.69,637.48,637.52,4823.0,637.69,637.69,637.48,637.52,4823.0
2020-10-05 13:25:00,637.52,637.75,637.47,637.47,1800.0,637.52,637.75,637.47,637.47,1800.0
2020-10-05 13:30:00,637.49,637.56,637.06,637.47,3016.0,637.49,637.56,637.06,637.47,3016.0
2020-10-05 13:35:00,637.38,637.67,637.24,637.67,1300.0,637.38,637.67,637.24,637.67,1300.0
2020-10-05 13:40:00,637.54,637.7,637.46,637.67,1700.0,637.54,637.7,637.46,637.67,1700.0
2020-10-05 13:45:00,637.79,637.79,636.89,636.89,4171.0,637.79,637.79,636.89,636.89,4171.0
2020-10-05 13:50:00,636.65,637.03,636.51,636.78,7850.0,636.65,637.03,636.51,636.78,7850.0
2020-10-05 13:55:00,636.79,636.79,636.1,636.18,2399.0,636.79,636.79,636.1,636.18,2399.0
2020-10-05 14:00:00,636.28,636.47,635.54,635.54,3000.0,636.28,636.47,635.54,635.54,3000.0
2020-10-05 14:05:00,635.5,635.77,635.21,635.58,1415.0,635.5,635.77,635.21,635.58,1415.0
2020-10-05 14:10:00,635.77,635.77,635.13,635.49,2300.0,635.77,635.77,635.13,635.49,2300.0
2020-10-05 14:15:00,635.51,635.65,635.49,635.59,1502.0,635.51,635.65,635.49,635.59,1502.0
2020-10-05 14:20:00,635.77,635.89,635.57,635.57,1500.0,635.77,635.89,635.57,635.57,1500.0
2020-10-05 14:25:00,635.36,635.61,634.66,634.85,1900.0,635.36,635.61,634.66,634.85,1900.0
2020-10-05 14:30:00,635.16,635.36,634.66,634.91,3300.0,635.16,635.36,634.66,634.91,3300.0
2020-10-05 14:35:00,635.0,635.42,634.82,635.22,5755.0,635.0,635.42,634.82,635.22,5755.0
2020-10-05 14:40:00,635.21,635.49,635.04,635.39,4075.0,635.21,635.49,635.04,635.39,4075.0
2020-10-05 14:45:00,635.44,636.03,635.32,635.93,2324.0,635.44,636.03,635.32,635.93,2324.0
2020-10-05 14:50:00,636.03,636.44,635.6,635.92,3509.0,636.03,636.44,635.6,635.92,3509.0
2020-10-05 14:55:00,635.98,637.62,635.94,637.6,11360.0,635.98,637.62,635.94,637.6,11360.0
2020-10-05 15:00:00,637.69,638.15,637.05,637.32,5851.0,637.69,638.15,637.05,637.32,5851.0
2020-10-05 15:05:00,637.24,637.95,636.9,637.88,6201.0,637.24,637.95,636.9,637.88,6201.0
2020-10-05 15:10:00,637.85,638.01,637.63,637.86,5740.0,637.85,638.01,637.63,637.86,5740.0
2020-10-05 15:15:00,637.99,638.45,637.49,637.5,3100.0,637.99,638.45,637.49,637.5,3100.0
2020-10-05 15:20:00,637.42,637.62,636.44,636.89,9270.0,637.42,637.62,636.44,636.89,9270.0
2020-10-05 15:25:00,636.83,637.76,636.83,637.71,8344.0,636.83,637.76,636.83,637.71,8344.0
2020-10-05 15:30:00,637.55,637.58,636.84,636.84,17873.0,637.55,637.58,636.84,636.84,17873.0
2020-10-05 15:35:00,636.81,636.84,636.03,636.25,5840.0,636.81,636.84,636.03,636.25,5840.0
2020-10-05 15:40:00,636.38,636.79,636.3,636.3,6634.0,636.38,636.79,636.3,636.3,6634.0
2020-10-05 15:45:00,636.36,636.36,634.99,635.32,11938.0,636.36,636.36,634.99,635.32,11938.0
2020-10-05 15:50:00,635.31,635.31,634.56,634.84,15713.0,635.31,635.31,634.56,634.84,15713.0
2020-10-05 15:55:00,634.76,634.76,633.32,633.98,26421.0,634.76,634.76,633.32,633.98,26421.0
2020-10-06 09:30:00,632.36,635.93,631.31,635.93,9315.0,632.36,635.93,631.31,635.93,9315.0
2020-10-06 09:35:00,635.6,637.35,635.36,635.97,6198.0,635.6,637.35,635.36,635.97,6198.0
2020-10-06 09:40:00,634.66,635.11,632.36,633.74,5679.0,634.66,635.11,632.36,633.74,5679.0
2020-10-06 09:45:00,633.17,633.37,631.87,632.62,3443.0,633.17,633.37,631.87,632.62,3443.0
2020-10-06 09:50:00,632.62,633.88,631.82,633.53,9734.0,632.62,633.88,631.82,633.53,9734.0
2020-10-06 09:55:00,633.59,637.1,633.51,637.08,5125.0,633.59,637.1,633.51,637.08,5125.0
2020-10-06 10:00:00,637.19,638.06,636.52,636.64,7224.0,637.19,638.06,636.52,636.64,7224.0
2020-10-06 10:05:00,636.5,636.5,634.68,634.68,2700.0,636.5,636.5,634.68,634.68,2700.0
2020-10-06 10:10:00,634.76,634.76,633.54,633.93,3455.0,634.76,634.76,633.54,633.93,3455.0
2020-10-06 10:15:00,633.91,633.91,632.32,633.58,4700.0,633.91,633.91,632.32,633.58,4700.0
2020-10-06 10:20:00,633.49,633.49,632.84,632.91,2319.0,633.49,633.49,632.84,632.91,2319.0
2020-10-06 10:25:00,632.91,633.0,631.78,631.78,15168.0,632.91,633.0,631.78,631.78,15168.0
2020-10-06 10:30:00,631.99,631.99,631.0,631.2,1300.0,631.99,631.99,631.0,631.2,1300.0
2020-10-06 10:35:00,630.66,630.66,628.88,629.02,8255.0,630.66,630.66,628.88,629.02,8255.0
2020-10-06 10:40:00,629.5,631.45,629.2,629.53,13728.0,629.5,631.45,629.2,629.53,13728.0
2020-10-06 10:45:00,630.18,630.75,629.34,630.16,7548.0,630.18,630.75,629.34,630.16,7548.0
2020-10-06 10:50:00,630.93,631.04,630.34,630.66,2911.0,630.93,631.04,630.34,630.66,2911.0
2020-10-06 10:55:00,631.35,631.35,629.61,629.68,7927.0,631.35,631.35,629.61,629.68,7927.0
2020-10-06 11:00:00,629.99,630.12,627.98,627.98,9003.0,629.99,630.12,627.98,627.98,9003.0
2020-10-06 11:05:00,628.34,629.09,628.06,628.3,7712.0,628.34,629.09,628.06,628.3,7712.0
2020-10-06 11:10:00,628.06,628.06,627.19,627.43,900.0,628.06,628.06,627.19,627.43,900.0
2020-10-06 11:15:00,626.89,626.97,626.4,626.52,2372.0,626.89,626.97,626.4,626.52,2372.0
2020-10-06 11:20:00,626.4,626.44,624.76,624.76,8451.0,626.4,626.44,624.76,624.76,8451.0
2020-10-06 11:25:00,624.46,625.46,624.35,625.24,3536.0,624.46,625.46,624.35,625.24,3536.0
2020-10-06 11:30:00,625.16,625.34,623.81,623.9,6340.0,625.16,625.34,623.81,623.9,6340.0
2020-10-06 11:35:00,624.47,625.14,624.25,624.99,5871.0,624.47,625.14,624.25,624.99,5871.0
2020-10-06 11:40:00,625.29,626.21,625.15,626.21,3709.0,625.29,626.21,625.15,626.21,3709.0
2020-10-06 11:45:00,625.94,626.08,623.88,623.88,4908.0,625.94,626.08,623.88,623.88,4908.0
2020-10-06 11:50:00,623.49,623.67,621.63,622.82,6510.0,623.49,623.67,621.63,622.82,6510.0
2020-10-06 11:55:00,622.68,623.1,622.0,622.44,4065.0,622.68,623.1,622.0,622.44,4065.0
2020-10-06 12:00:00,622.85,623.85,622.54,622.91,4910.0,622.85,623.85,622.54,622.91,4910.0
2020-10-06 12:05:00,622.97,623.79,622.53,623.55,2400.0,622.97,623.79,622.53,623.55,2400.0
2020-10-06 12:10:00,623.26,623.63,623.07,623.11,2884.0,623.26,623.63,623.07,623.11,2884.0
2020-10-06 12:15:00,623.12,624.15,622.87,624.04,6456.0,623.12,624.15,622.87,624.04,6456.0
2020-10-06 12:20:00,624.04,624.42,623.84,623.97,9526.0,624.04,624.42,623.84,623.97,9526.0
2020-10-06 12:25:00,623.91,623.91,622.71,623.18,3501.0,623.91,623.91,622.71,623.18,3501.0
2020-10-06 12:30:00,623.05,623.36,622.84,622.84,6700.0,623.05,623.36,622.84,622.84,6700.0
2020-10-06 12:35:00,623.15,624.31,623.0,624.2,4395.0,623.15,624.31,623.0,624.2,4395.0
2020-10-06 12:40:00,624.3,624.59,624.26,624.32,2934.0,624.3,624.59,624.26,624.32,2934.0
2020-10-06 12:45:00,624.44,624.75,624.31,624.74,4757.0,624.44,624.75,624.31,624.74,4757.0
2020-10-06 12:50:00,624.75,625.37,624.75,625.31,7828.0,624.75,625.37,624.75,625.31,7828.0
2020-10-06 12:55:00,625.87,626.35,625.56,626.15,3500.0,625.87,626.35,625.56,626.15,3500.0
2020-10-06 13:00:00,626.14,626.14,625.44,625.75,2400.0,626.14,626.14,625.44,625.75,2400.0
2020-10-06 13:05:00,625.84,627.13,625.83,626.94,2800.0,625.84,627.13,625.83,626.94,2800.0
2020-10-06 13:10:00,627.07,627.1,626.4,626.48,3040.0,627.07,627.1,626.4,626.48,3040.0
2020-10-06 13:15:00,626.48,626.68,626.16,626.16,2230.0,626.48,626.68,626.16,626.16,2230.0
2020-10-06 13:20:00,626.14,626.14,625.03,625.4,5830.0,626.14,626.14,625.03,625.4,5830.0
2020-10-06 13:25:00,625.29,625.58,625.24,625.24,1700.0,625.29,625.58,625.24,625.24,1700.0
2020-10-06 13:30:00,625.48,625.75,625.12,625.75,2782.0,625.48,625.75,625.12,625.75,2782.0
2020-10-06 13:35:00,625.8,626.39,625.78,626.11,6370.0,625.8,626.39,625.78,626.11,6370.0
2020-10-06 13:40:00,626.67,626.88,625.95,626.53,3300.0,626.67,626.88,625.95,626.53,3300.0
2020-10-06 13:45:00,626.29,626.29,625.26,625.54,4000.0,626.29,626.29,625.26,625.54,4000.0
2020-10-06 13:50:00,625.62,625.62,625.25,625.56,1150.0,625.62,625.62,625.25,625.56,1150.0
2020-10-06 13:55:00,625.24,625.57,625.02,625.38,3921.0,625.24,625.57,625.02,625.38,3921.0
2020-10-06 14:00:00,625.26,625.26,624.67,625.0,3140.0,625.26,625.26,624.67,625.0,3140.0
2020-10-06 14:05:00,625.0,625.35,624.8,624.8,7462.0,625.0,625.35,624.8,624.8,7462.0
2020-10-06 14:10:00,624.81,625.34,624.8,625.34,7840.0,624.81,625.34,624.8,625.34,7840.0
2020-10-06 14:15:00,625.3,625.92,625.23,625.72,3000.0,625.3,625.92,625.23,625.72,3000.0
2020-10-06 14:20:00,625.73,626.09,625.73,625.9,1761.0,625.73,626.09,625.73,625.9,1761.0
2020-10-06 14:25:00,626.23,626.24,625.96,625.96,2396.0,626.23,626.24,625.96,625.96,2396.0
2020-10-06 14:30:00,625.45,626.73,625.11,626.51,2950.0,625.45,626.73,625.11,626.51,2950.0
2020-10-06 14:35:00,626.52,627.41,626.52,627.41,5804.0,626.52,627.41,626.52,627.41,5804.0
2020-10-06 14:40:00,628.2,628.47,628.08,628.2,1500.0,628.2,628.47,628.08,628.2,1500.0
2020-10-06 14:45:00,628.54,629.13,626.39,626.39,6978.0,628.54,629.13,626.39,626.39,6978.0
2020-10-06 14:50:00,625.76,625.87,622.83,623.23,16795.0,625.76,625.87,622.83,623.23,16795.0
2020-10-06 14:55:00,622.47,623.25,619.44,620.87,13236.0,622.47,623.25,619.44,620.87,13236.0
2020-10-06 15:00:00,620.92,621.61,619.22,619.22,6690.0,620.92,621.61,619.22,619.22,6690.0
2020-10-06 15:05:00,620.44,621.59,619.1,621.49,9191.0,620.44,621.59,619.1,621.49,9191.0
2020-10-06 15:10:00,620.92,623.09,620.02,623.09,11811.0,620.92,623.09,620.02,623.09,11811.0
2020-10-06 15:15:00,622.78,623.92,622.39,622.89,11252.0,622.78,623.92,622.39,622.89,11252.0
2020-10-06 15:20:00,623.52,623.54,621.67,621.79,7981.0,623.52,623.54,621.67,621.79,7981.0
2020-10-06 15:25:00,621.92,625.69,621.92,624.1,7476.0,621.92,625.69,621.92,624.1,7476.0
2020-10-06 15:30:00,623.9,625.5,623.86,624.97,9572.0,623.9,625.5,623.86,624.97,9572.0
2020-10-06 15:35:00,624.95,625.25,623.79,623.79,7531.0,624.95,625.25,623.79,623.79,7531.0
2020-10-06 15:40:00,623.79,623.79,622.05,622.58,10469.0,623.79,623.79,622.05,622.58,10469.0
2020-10-06 15:45:00,622.39,622.58,620.28,620.96,22114.0,622.39,622.58,620.28,620.96,22114.0
2020-10-06 15:50:00,621.0,622.6,619.47,621.34,25726.0,621.0,622.6,619.47,621.34,25726.0
2020-10-06 15:55:00,621.34,622.59,620.77,620.89,41602.0,621.34,622.59,620.77,620.89,41602.0
2020-10-07 09:30:00,623.23,627.72,623.23,627.72,10848.0,623.23,627.72,623.23,627.72,10848.0
2020-10-07 09:35:00,629.32,629.51,626.62,626.74,9720.0,629.32,629.51,626.62,626.74,9720.0
2020-10-07 09:40:00,626.77,627.26,625.25,625.25,5688.0,626.77,627.26,625.25,625.25,5688.0
2020-10-07 09:45:00,626.01,626.27,625.38,625.83,4000.0,626.01,626.27,625.38,625.83,4000.0
2020-10-07 09:50:00,625.36,626.27,625.35,625.52,5610.0,625.36,626.27,625.35,625.52,5610.0
2020-10-07 09:55:00,625.72,625.9,623.66,624.0,3533.0,625.72,625.9,623.66,624.0,3533.0
2020-10-07 10:00:00,623.35,624.33,623.2,624.33,3771.0,623.35,624.33,623.2,624.33,3771.0
2020-10-07 10:05:00,624.96,628.01,624.96,627.67,9146.0,624.96,628.01,624.96,627.67,9146.0
2020-10-07 10:10:00,627.57,627.57,626.08,626.27,1100.0,627.57,627.57,626.08,626.27,1100.0
2020-10-07 10:15:00,627.09,628.2,627.03,628.18,4751.0,627.09,628.2,627.03,628.18,4751.0
2020-10-07 10:20:00,627.94,627.97,626.75,627.0,6029.0,627.94,627.97,626.75,627.0,6029.0
2020-10-07 10:25:00,627.0,628.01,626.99,627.39,4706.0,627.0,628.01,626.99,627.39,4706.0
2020-10-07 10:30:00,626.85,627.77,626.7,627.39,1800.0,626.85,627.77,626.7,627.39,1800.0
2020-10-07 10:35:00,627.68,627.68,626.71,626.79,1007.0,627.68,627.68,626.71,626.79,1007.0
2020-10-07 10:40:00,626.64,626.64,626.18,626.64,1100.0,626.64,626.64,626.18,626.64,1100.0
2020-10-07 10:45:00,626.54,627.66,626.53,627.49,1600.0,626.54,627.66,626.53,627.49,1600.0
2020-10-07 10:50:00,627.67,628.0,627.35,627.78,2493.0,627.67,628.0,627.35,627.78,2493.0
2020-10-07 10:55:00,627.99,628.43,627.95,627.95,1279.0,627.99,628.43,627.95,627.95,1279.0
2020-10-07 11:00:00,628.37,628.37,627.89,627.89,500.0,628.37,628.37,627.89,627.89,500.0
2020-10-07 11:05:00,628.05,628.56,627.83,628.01,900.0,628.05,628.56,627.83,628.01,900.0
2020-10-07 11:10:00,628.25,628.25,626.61,626.62,2400.0,628.25,628.25,626.61,626.62,2400.0
2020-10-07 11:15:00,626.8,627.57,626.73,627.21,5041.0,626.8,627.57,626.73,627.21,5041.0
2020-10-07 11:20:00,627.19,628.61,627.17,628.51,2000.0,627.19,628.61,627.17,628.51,2000.0
2020-10-07 11:25:00,628.55,629.06,628.26,629.06,2200.0,628.55,629.06,628.26,629.06,2200.0
2020-10-07 11:30:00,629.21,629.73,629.17,629.36,3200.0,629.21,629.73,629.17,629.36,3200.0
2020-10-07 11:35:00,629.36,629.36,628.41,628.42,1900.0,629.36,629.36,628.41,628.42,1900.0
2020-10-07 11:40:00,628.59,628.68,627.11,627.17,5708.0,628.59,628.68,627.11,627.17,5708.0
2020-10-07 11:45:00,627.17,627.17,626.32,626.63,2591.0,627.17,627.17,626.32,626.63,2591.0
2020-10-07 11:50:00,626.53,626.54,626.28,626.54,1700.0,626.53,626.54,626.28,626.54,1700.0
2020-10-07 11:55:00,626.56,626.93,626.49,626.93,3106.0,626.56,626.93,626.49,626.93,3106.0
2020-10-07 12:00:00,626.94,627.03,626.74,626.93,1410.0,626.94,627.03,626.74,626.93,1410.0
2020-10-07 12:05:00,626.65,627.84,626.53,627.03,3600.0,626.65,627.84,626.53,627.03,3600.0
2020-10-07 12:10:00,627.8,627.8,627.36,627.48,3526.0,627.8,627.8,627.36,627.48,3526.0
2020-10-07 12:15:00,626.89,627.6,626.89,627.35,1926.0,626.89,627.6,626.89,627.35,1926.0
2020-10-07 12:20:00,627.27,627.37,626.25,627.37,2000.0,627.27,627.37,626.25,627.37,2000.0
2020-10-07 12:25:00,627.38,627.5,625.44,626.01,2202.0,627.38,627.5,625.44,626.01,2202.0
2020-10-07 12:30:00,626.6,626.7,625.49,625.6,1500.0,626.6,626.7,625.49,625.6,1500.0
2020-10-07 12:35:00,625.94,625.94,624.63,625.78,2100.0,625.94,625.94,624.63,625.78,2100.0
2020-10-07 12:40:00,625.48,625.48,624.83,624.83,1202.0,625.48,625.48,624.83,624.83,1202.0
2020-10-07 12:45:00,624.77,624.77,623.55,624.59,3315.0,624.77,624.77,623.55,624.59,3315.0
2020-10-07 12:50:00,624.45,624.45,624.24,624.25,700.0,624.45,624.45,624.24,624.25,700.0
2020-10-07 12:55:00,624.01,624.59,623.98,624.53,1600.0,624.01,624.59,623.98,624.53,1600.0
2020-10-07 13:00:00,625.23,625.23,624.62,624.62,1272.0,625.23,625.23,624.62,624.62,1272.0
2020-10-07 13:05:00,624.34,624.71,624.12,624.12,3595.0,624.34,624.71,624.12,624.12,3595.0
2020-10-07 13:10:00,623.87,624.68,623.68,624.62,2200.0,623.87,624.68,623.68,624.62,2200.0
2020-10-07 13:15:00,624.74,624.74,624.19,624.52,1300.0,624.74,624.74,624.19,624.52,1300.0
2020-10-07 13:20:00,624.23,624.81,624.23,624.81,900.0,624.23,624.81,624.23,624.81,900.0
2020-10-07 13:25:00,625.33,625.33,624.28,624.28,10400.0,625.33,625.33,624.28,624.28,10400.0
2020-10-07 13:30:00,624.66,625.39,624.66,625.39,932.0,624.66,625.39,624.66,625.39,932.0
2020-10-07 13:35:00,625.31,626.13,625.3,625.93,3817.0,625.31,626.13,625.3,625.93,3817.0
2020-10-07 13:40:00,626.1,627.3,626.1,627.3,1331.0,626.1,627.3,626.1,627.3,1331.0
2020-10-07 13:45:00,627.25,627.76,627.25,627.43,4360.0,627.25,627.76,627.25,627.43,4360.0
2020-10-07 13:50:00,627.69,627.69,626.98,627.11,2826.0,627.69,627.69,626.98,627.11,2826.0
2020-10-07 13:55:00,627.46,627.49,626.78,626.78,1232.0,627.46,627.49,626.78,626.78,1232.0
2020-10-07 14:00:00,626.24,627.15,626.24,626.85,1919.0,626.24,627.15,626.24,626.85,1919.0
2020-10-07 14:05:00,626.29,626.32,625.8,626.25,3530.0,626.29,626.32,625.8,626.25,3530.0
2020-10-07 14:10:00,626.02,626.21,625.56,625.75,2787.0,626.02,626.21,625.56,625.75,2787.0
2020-10-07 14:15:00,625.72,626.08,625.49,625.58,2625.0,625.72,626.08,625.49,625.58,2625.0
2020-10-07 14:20:00,625.66,625.97,625.37,625.76,6580.0,625.66,625.97,625.37,625.76,6580.0
2020-10-07 14:25:00,625.69,626.0,625.56,625.93,3801.0,625.69,626.0,625.56,625.93,3801.0
2020-10-07 14:30:00,625.84,626.13,625.72,625.81,3142.0,625.84,626.13,625.72,625.81,3142.0
2020-10-07 14:35:00,625.52,625.52,625.04,625.25,6744.0,625.52,625.52,625.04,625.25,6744.0
2020-10-07 14:40:00,625.25,625.25,624.05,624.42,4271.0,625.25,625.25,624.05,624.42,4271.0
2020-10-07 14:45:00,624.54,624.54,624.01,624.01,2526.0,624.54,624.54,624.01,624.01,2526.0
2020-10-07 14:50:00,624.2,624.4,623.99,624.4,2297.0,624.2,624.4,623.99,624.4,2297.0
2020-10-07 14:55:00,624.36,624.58,624.12,624.45,2700.0,624.36,624.58,624.12,624.45,2700.0
2020-10-07 15:00:00,624.21,624.95,624.21,624.71,3157.0,624.21,624.95,624.21,624.71,3157.0
2020-10-07 15:05:00,625.15,625.54,624.94,625.12,2500.0,625.15,625.54,624.94,625.12,2500.0
2020-10-07 15:10:00,625.11,625.67,624.86,625.2,3831.0,625.11,625.67,624.86,625.2,3831.0
2020-10-07 15:15:00,625.18,625.18,624.51,625.04,9361.0,625.18,625.18,624.51,625.04,9361.0
2020-10-07 15:20:00,625.04,625.31,624.9,625.31,6108.0,625.04,625.31,624.9,625.31,6108.0
2020-10-07 15:25:00,625.31,625.53,625.25,625.26,3400.0,625.31,625.53,625.25,625.26,3400.0
2020-10-07 15:30:00,625.29,625.48,624.85,625.02,5827.0,625.29,625.48,624.85,625.02,5827.0
2020-10-07 15:35:00,625.01,625.03,624.46,624.46,5534.0,625.01,625.03,624.46,624.46,5534.0
2020-10-07 15:40:00,624.59,625.06,624.59,624.99,13133.0,624.59,625.06,624.59,624.99,13133.0
2020-10-07 15:45:00,625.09,625.53,625.01,625.45,7006.0,625.09,625.53,625.01,625.45,7006.0
2020-10-07 15:50:00,625.53,625.8,623.27,623.98,16630.0,625.53,625.8,623.27,623.98,16630.0
2020-10-07 15:55:00,623.99,624.05,622.99,623.72,23257.0,623.99,624.05,622.99,623.72,23257.0
2020-10-08 09:30:00,626.63,626.81,622.23,622.72,9193.0,626.63,626.81,622.23,622.72,9193.0
2020-10-08 09:35:00,622.64,624.65,622.59,624.29,3355.0,622.64,624.65,622.59,624.29,3355.0
2020-10-08 09:40:00,625.38,627.07,624.51,626.88,5235.0,625.38,627.07,624.51,626.88,5235.0
2020-10-08 09:45:00,626.71,627.04,625.61,625.68,2127.0,626.71,627.04,625.61,625.68,2127.0
2020-10-08 09:50:00,626.03,627.42,626.03,626.82,4741.0,626.03,627.42,626.03,626.82,4741.0
2020-10-08 09:55:00,626.92,627.61,626.45,626.95,2905.0,626.92,627.61,626.45,626.95,2905.0
2020-10-08 10:00:00,627.37,627.67,626.07,626.19,7425.0,627.37,627.67,626.07,626.19,7425.0
2020-10-08 10:05:00,626.71,627.24,624.86,624.86,3833.0,626.71,627.24,624.86,624.86,3833.0
2020-10-08 10:10:00,624.86,625.25,623.7,623.7,1507.0,624.86,625.25,623.7,623.7,1507.0
2020-10-08 10:15:00,623.8,623.95,622.51,623.06,3554.0,623.8,623.95,622.51,623.06,3554.0
2020-10-08 10:20:00,623.21,624.3,623.07,623.07,4427.0,623.21,624.3,623.07,623.07,4427.0
2020-10-08 10:25:00,623.08,623.11,622.3,623.05,7400.0,623.08,623.11,622.3,623.05,7400.0
2020-10-08 10:30:00,623.57,624.44,623.43,623.95,2041.0,623.57,624.44,623.43,623.95,2041.0
2020-10-08 10:35:00,623.94,624.27,623.77,624.13,1619.0,623.94,624.27,623.77,624.13,1619.0
2020-10-08 10:40:00,624.63,625.16,624.17,624.77,2250.0,624.63,625.16,624.17,624.77,2250.0
2020-10-08 10:45:00,625.13,625.13,623.51,624.36,4532.0,625.13,625.13,623.51,624.36,4532.0
2020-10-08 10:50:00,624.42,625.01,624.37,624.7,2205.0,624.42,625.01,624.37,624.7,2205.0
2020-10-08 10:55:00,624.32,624.33,623.78,623.78,600.0,624.32,624.33,623.78,623.78,600.0
2020-10-08 11:00:00,623.42,624.15,623.31,624.13,1100.0,623.42,624.15,623.31,624.13,1100.0
2020-10-08 11:05:00,623.99,624.54,623.56,623.94,3629.0,623.99,624.54,623.56,623.94,3629.0
2020-10-08 11:10:00,624.31,624.31,623.37,624.09,3855.0,624.31,624.31,623.37,624.09,3855.0
2020-10-08 11:15:00,624.31,624.34,624.05,624.2,1610.0,624.31,624.34,624.05,624.2,1610.0
2020-10-08 11:20:00,624.44,624.93,623.72,624.49,3151.0,624.44,624.93,623.72,624.49,3151.0
2020-10-08 11:25:00,624.19,624.33,623.69,623.92,2053.0,624.19,624.33,623.69,623.92,2053.0
2020-10-08 11:30:00,623.63,623.83,622.88,623.5,3783.0,623.63,623.83,622.88,623.5,3783.0
2020-10-08 11:35:00,623.5,624.53,623.24,624.2,3765.0,623.5,624.53,623.24,624.2,3765.0
2020-10-08 11:40:00,624.47,625.4,624.47,625.21,2520.0,624.47,625.4,624.47,625.21,2520.0
2020-10-08 11:45:00,625.21,626.67,625.16,626.67,4514.0,625.21,626.67,625.16,626.67,4514.0
2020-10-08 11:50:00,626.83,626.83,626.49,626.49,1000.0,626.83,626.83,626.49,626.49,1000.0
2020-10-08 11:55:00,626.6,626.72,625.97,626.27,2038.0,626.6,626.72,625.97,626.27,2038.0
2020-10-08 12:00:00,626.49,627.28,626.41,627.28,1604.0,626.49,627.28,626.41,627.28,1604.0
2020-10-08 12:05:00,627.63,628.15,627.63,628.14,2858.0,627.63,628.15,627.63,628.14,2858.0
2020-10-08 12:10:00,628.14,628.89,627.98,628.79,12097.0,628.14,628.89,627.98,628.79,12097.0
2020-10-08 12:15:00,629.0,630.69,628.98,630.69,4702.0,629.0,630.69,628.98,630.69,4702.0
2020-10-08 12:20:00,631.12,631.46,630.7,631.27,7600.0,631.12,631.46,630.7,631.27,7600.0
2020-10-08 12:25:00,631.27,632.64,631.03,632.24,5172.0,631.27,632.64,631.03,632.24,5172.0
2020-10-08 12:30:00,632.12,633.69,631.97,633.22,5200.0,632.12,633.69,631.97,633.22,5200.0
2020-10-08 12:35:00,633.02,633.43,632.77,632.96,4495.0,633.02,633.43,632.77,632.96,4495.0
2020-10-08 12:40:00,633.14,633.2,632.57,632.59,5196.0,633.14,633.2,632.57,632.59,5196.0
2020-10-08 12:45:00,632.51,632.93,632.5,632.8,2900.0,632.51,632.93,632.5,632.8,2900.0
2020-10-08 12:50:00,632.75,633.22,632.34,632.6,5708.0,632.75,633.22,632.34,632.6,5708.0
2020-10-08 12:55:00,632.38,632.38,631.17,631.62,2501.0,632.38,632.38,631.17,631.62,2501.0
2020-10-08 13:00:00,631.62,631.85,630.96,630.96,1900.0,631.62,631.85,630.96,630.96,1900.0
2020-10-08 13:05:00,631.09,631.13,630.37,630.63,1800.0,631.09,631.13,630.37,630.63,1800.0
2020-10-08 13:10:00,630.16,630.41,629.51,630.41,1200.0,630.16,630.41,629.51,630.41,1200.0
2020-10-08 13:15:00,630.4,630.41,629.75,629.75,900.0,630.4,630.41,629.75,629.75,900.0
2020-10-08 13:20:00,629.87,630.35,629.86,629.86,1701.0,629.87,630.35,629.86,629.86,1701.0
2020-10-08 13:25:00,629.88,629.88,628.98,628.98,3898.0,629.88,629.88,628.98,628.98,3898.0
2020-10-08 13:30:00,628.92,628.92,628.24,628.24,900.0,628.92,628.92,628.24,628.24,900.0
2020-10-08 13:35:00,628.34,628.82,628.34,628.62,1501.0,628.34,628.82,628.34,628.62,1501.0
2020-10-08 13:40:00,628.64,629.1,628.4,628.86,2001.0,628.64,629.1,628.4,628.86,2001.0
2020-10-08 13:45:00,628.88,628.88,628.27,628.27,2300.0,628.88,628.88,628.27,628.27,2300.0
2020-10-08 13:50:00,628.27,628.76,627.81,628.02,3593.0,628.27,628.76,627.81,628.02,3593.0
2020-10-08 13:55:00,627.84,627.92,627.43,627.44,1500.0,627.84,627.92,627.43,627.44,1500.0
2020-10-08 14:00:00,627.41,628.17,627.41,627.94,1744.0,627.41,628.17,627.41,627.94,1744.0
2020-10-08 14:05:00,628.14,628.35,627.76,627.97,3196.0,628.14,628.35,627.76,627.97,3196.0
2020-10-08 14:10:00,628.14,628.37,627.99,628.37,1611.0,628.14,628.37,627.99,628.37,1611.0
2020-10-08 14:15:00,628.43,628.68,628.26,628.68,2954.0,628.43,628.68,628.26,628.68,2954.0
2020-10-08 14:20:00,628.45,628.89,628.45,628.74,1841.0,628.45,628.89,628.45,628.74,1841.0
2020-10-08 14:25:00,628.86,629.12,628.68,628.93,1908.0,628.86,629.12,628.68,628.93,1908.0
2020-10-08 14:30:00,629.07,630.0,629.07,630.0,2214.0,629.07,630.0,629.07,630.0,2214.0
2020-10-08 14:35:00,629.98,630.37,629.73,630.32,2675.0,629.98,630.37,629.73,630.32,2675.0
2020-10-08 14:40:00,630.31,630.38,630.01,630.16,2500.0,630.31,630.38,630.01,630.16,2500.0
2020-10-08 14:45:00,630.38,631.36,630.38,631.36,2300.0,630.38,631.36,630.38,631.36,2300.0
2020-10-08 14:50:00,631.63,631.65,630.31,630.31,3382.0,631.63,631.65,630.31,630.31,3382.0
2020-10-08 14:55:00,630.32,630.46,629.73,629.73,3541.0,630.32,630.46,629.73,629.73,3541.0
2020-10-08 15:00:00,629.91,629.91,628.92,629.45,3300.0,629.91,629.91,628.92,629.45,3300.0
2020-10-08 15:05:00,629.24,629.45,628.6,628.72,2800.0,629.24,629.45,628.6,628.72,2800.0
2020-10-08 15:10:00,628.62,629.13,628.45,628.91,4400.0,628.62,629.13,628.45,628.91,4400.0
2020-10-08 15:15:00,628.75,629.04,628.68,628.78,1847.0,628.75,629.04,628.68,628.78,1847.0
2020-10-08 15:20:00,628.78,629.5,628.74,629.06,2631.0,628.78,629.5,628.74,629.06,2631.0
2020-10-08 15:25:00,629.2,629.39,628.62,628.88,2024.0,629.2,629.39,628.62,628.88,2024.0
2020-10-08 15:30:00,628.88,629.33,628.5,629.09,4503.0,628.88,629.33,628.5,629.09,4503.0
2020-10-08 15:35:00,629.34,629.84,629.26,629.81,4200.0,629.34,629.84,629.26,629.81,4200.0
2020-10-08 15:40:00,629.78,630.09,629.43,629.87,6685.0,629.78,630.09,629.43,629.87,6685.0
2020-10-08 15:45:00,629.93,629.98,629.55,629.96,4000.0,629.93,629.98,629.55,629.96,4000.0
2020-10-08 15:50:00,629.61,630.36,628.5,628.56,10953.0,629.61,630.36,628.5,628.56,10953.0
2020-10-08 15:55:00,628.87,629.56,628.27,629.09,21090.0,628.87,629.56,628.27,629.09,21090.0
2020-10-09 09:30:00,631.88,635.32,631.64,634.31,6556.0,631.88,635.32,631.64,634.31,6556.0
2020-10-09 09:35:00,634.31,635.86,633.23,635.0,4893.0,634.31,635.86,633.23,635.0,4893.0
2020-10-09 09:40:00,635.56,636.08,634.57,635.06,8161.0,635.56,636.08,634.57,635.06,8161.0
2020-10-09 09:45:00,634.98,635.67,634.14,635.07,7510.0,634.98,635.67,634.14,635.07,7510.0
2020-10-09 09:50:00,635.17,635.6,634.32,635.6,1800.0,635.17,635.6,634.32,635.6,1800.0
2020-10-09 09:55:00,634.83,635.12,634.14,634.37,2402.0,634.83,635.12,634.14,634.37,2402.0
2020-10-09 10:00:00,634.11,636.15,634.05,636.15,4851.0,634.11,636.15,634.05,636.15,4851.0
2020-10-09 10:05:00,635.76,636.11,635.4,635.96,4597.0,635.76,636.11,635.4,635.96,4597.0
2020-10-09 10:10:00,636.27,636.59,635.69,636.06,2825.0,636.27,636.59,635.69,636.06,2825.0
2020-10-09 10:15:00,636.17,636.17,635.23,635.64,3200.0,636.17,636.17,635.23,635.64,3200.0
2020-10-09 10:20:00,635.43,636.75,635.12,636.75,2936.0,635.43,636.75,635.12,636.75,2936.0
2020-10-09 10:25:00,636.51,636.68,636.09,636.24,2756.0,636.51,636.68,636.09,636.24,2756.0
2020-10-09 10:30:00,636.77,637.68,636.77,637.0,2300.0,636.77,637.68,636.77,637.0,2300.0
2020-10-09 10:35:00,636.76,637.19,636.6,636.6,1140.0,636.76,637.19,636.6,636.6,1140.0
2020-10-09 10:40:00,636.47,636.7,636.45,636.45,1900.0,636.47,636.7,636.45,636.45,1900.0
2020-10-09 10:45:00,636.45,636.45,635.16,635.16,3407.0,636.45,636.45,635.16,635.16,3407.0
2020-10-09 10:50:00,635.05,635.22,634.7,634.7,2882.0,635.05,635.22,634.7,634.7,2882.0
2020-10-09 10:55:00,634.99,635.35,634.5,634.93,3983.0,634.99,635.35,634.5,634.93,3983.0
2020-10-09 11:00:00,635.03,635.03,634.26,634.67,4956.0,635.03,635.03,634.26,634.67,4956.0
2020-10-09 11:05:00,634.56,635.17,634.56,634.74,2054.0,634.56,635.17,634.56,634.74,2054.0
2020-10-09 11:10:00,634.77,635.39,634.72,635.29,1600.0,634.77,635.39,634.72,635.29,1600.0
2020-10-09 11:15:00,635.17,635.77,634.77,635.54,4894.0,635.17,635.77,634.77,635.54,4894.0
2020-10-09 11:20:00,635.39,636.16,635.39,635.98,2510.0,635.39,636.16,635.39,635.98,2510.0
2020-10-09 11:25:00,636.05,636.49,636.05,636.38,3205.0,636.05,636.49,636.05,636.38,3205.0
2020-10-09 11:30:00,636.43,636.87,636.41,636.47,4101.0,636.43,636.87,636.41,636.47,4101.0
2020-10-09 11:35:00,636.62,637.28,636.62,637.28,2304.0,636.62,637.28,636.62,637.28,2304.0
2020-10-09 11:40:00,637.13,638.02,636.98,637.77,4937.0,637.13,638.02,636.98,637.77,4937.0
2020-10-09 11:45:00,637.74,638.79,637.53,638.79,2960.0,637.74,638.79,637.53,638.79,2960.0
2020-10-09 11:50:00,638.74,639.15,638.0,638.8,4707.0,638.74,639.15,638.0,638.8,4707.0
2020-10-09 11:55:00,638.67,639.0,638.02,638.99,5109.0,638.67,639.0,638.02,638.99,5109.0
2020-10-09 12:00:00,639.0,639.34,638.0,638.0,2341.0,639.0,639.34,638.0,638.0,2341.0
2020-10-09 12:05:00,637.82,638.48,637.79,638.48,3310.0,637.82,638.48,637.79,638.48,3310.0
2020-10-09 12:10:00,638.49,638.49,637.67,638.02,2597.0,638.49,638.49,637.67,638.02,2597.0
2020-10-09 12:15:00,638.21,638.55,638.21,638.33,1610.0,638.21,638.55,638.21,638.33,1610.0
2020-10-09 12:20:00,638.54,638.65,638.52,638.64,1804.0,638.54,638.65,638.52,638.64,1804.0
2020-10-09 12:25:00,638.45,638.59,637.35,637.58,5488.0,638.45,638.59,637.35,637.58,5488.0
2020-10-09 12:30:00,637.73,638.2,637.58,638.2,2810.0,637.73,638.2,637.58,638.2,2810.0
2020-10-09 12:35:00,638.46,639.2,638.46,638.92,4275.0,638.46,639.2,638.46,638.92,4275.0
2020-10-09 12:40:00,638.89,639.05,638.26,638.26,4600.0,638.89,639.05,638.26,638.26,4600.0
2020-10-09 12:45:00,637.8,637.81,637.13,637.18,2050.0,637.8,637.81,637.13,637.18,2050.0
2020-10-09 12:50:00,637.22,637.24,636.82,636.87,2007.0,637.22,637.24,636.82,636.87,2007.0
2020-10-09 12:55:00,636.89,637.07,636.41,636.91,3360.0,636.89,637.07,636.41,636.91,3360.0
2020-10-09 13:00:00,637.1,637.55,637.1,637.37,4186.0,637.1,637.55,637.1,637.37,4186.0
2020-10-09 13:05:00,637.53,637.71,637.53,637.68,2700.0,637.53,637.71,637.53,637.68,2700.0
2020-10-09 13:10:00,637.83,637.95,637.57,637.57,1500.0,637.83,637.95,637.57,637.57,1500.0
2020-10-09 13:15:00,637.55,637.55,636.61,636.61,1606.0,637.55,637.55,636.61,636.61,1606.0
2020-10-09 13:20:00,636.2,636.34,635.97,636.01,1682.0,636.2,636.34,635.97,636.01,1682.0
2020-10-09 13:25:00,635.86,636.35,635.48,635.96,6241.0,635.86,636.35,635.48,635.96,6241.0
2020-10-09 13:30:00,635.81,635.88,635.58,635.88,1300.0,635.81,635.88,635.58,635.88,1300.0
2020-10-09 13:35:00,635.89,635.9,635.42,635.55,2016.0,635.89,635.9,635.42,635.55,2016.0
2020-10-09 13:40:00,635.72,635.75,635.15,635.15,2000.0,635.72,635.75,635.15,635.15,2000.0
2020-10-09 13:45:00,635.1,635.57,635.05,635.57,3084.0,635.1,635.57,635.05,635.57,3084.0
2020-10-09 13:50:00,635.57,635.57,634.97,635.1,3115.0,635.57,635.57,634.97,635.1,3115.0
2020-10-09 13:55:00,634.89,635.56,634.89,635.56,2600.0,634.89,635.56,634.89,635.56,2600.0
2020-10-09 14:00:00,635.45,635.46,635.14,635.46,1944.0,635.45,635.46,635.14,635.46,1944.0
2020-10-09 14:05:00,635.55,636.0,635.4,635.47,3496.0,635.55,636.0,635.4,635.47,3496.0
2020-10-09 14:10:00,635.46,635.56,635.0,635.56,1942.0,635.46,635.56,635.0,635.56,1942.0
2020-10-09 14:15:00,635.48,635.48,635.08,635.15,2000.0,635.48,635.48,635.08,635.15,2000.0
2020-10-09 14:20:00,635.38,635.74,635.38,635.74,2297.0,635.38,635.74,635.38,635.74,2297.0
2020-10-09 14:25:00,635.49,635.64,635.03,635.52,1435.0,635.49,635.64,635.03,635.52,1435.0
2020-10-09 14:30:00,635.61,635.77,635.61,635.64,2000.0,635.61,635.77,635.61,635.64,2000.0
2020-10-09 14:35:00,635.78,635.81,635.32,635.35,2641.0,635.78,635.81,635.32,635.35,2641.0
2020-10-09 14:40:00,634.9,636.06,634.9,636.04,2293.0,634.9,636.06,634.9,636.04,2293.0
2020-10-09 14:45:00,636.18,636.2,635.43,635.64,2600.0,636.18,636.2,635.43,635.64,2600.0
2020-10-09 14:50:00,635.84,635.85,635.2,635.29,3639.0,635.84,635.85,635.2,635.29,3639.0
2020-10-09 14:55:00,635.12,635.27,635.05,635.05,2317.0,635.12,635.27,635.05,635.05,2317.0
2020-10-09 15:00:00,634.97,635.36,634.78,635.07,7015.0,634.97,635.36,634.78,635.07,7015.0
2020-10-09 15:05:00,634.8,634.92,634.35,634.44,4669.0,634.8,634.92,634.35,634.44,4669.0
2020-10-09 15:10:00,634.63,634.65,634.44,634.65,2873.0,634.63,634.65,634.44,634.65,2873.0
2020-10-09 15:15:00,635.07,635.23,634.8,634.9,2965.0,635.07,635.23,634.8,634.9,2965.0
2020-10-09 15:20:00,635.15,636.16,635.05,636.01,4225.0,635.15,636.16,635.05,636.01,4225.0
2020-10-09 15:25:00,636.09,636.27,636.03,636.26,1200.0,636.09,636.27,636.03,636.26,1200.0
2020-10-09 15:30:00,636.19,636.26,634.96,635.22,23839.0,636.19,636.26,634.96,635.22,23839.0
2020-10-09 15:35:00,635.4,636.36,635.3,636.28,5196.0,635.4,636.36,635.3,636.28,5196.0
2020-10-09 15:40:00,636.44,636.7,636.02,636.14,6403.0,636.44,636.7,636.02,636.14,6403.0
2020-10-09 15:45:00,636.08,636.29,635.63,635.63,10451.0,636.08,636.29,635.63,635.63,10451.0
2020-10-09 15:50:00,635.48,635.6,634.4,635.06,9977.0,635.48,635.6,634.4,635.06,9977.0
2020-10-09 15:55:00,634.89,635.99,634.73,635.94,22464.0,634.89,635.99,634.73,635.94,22464.0
2020-10-12 09:30:00,644.33,644.33,639.24,642.67,17718.0,644.33,644.33,639.24,642.67,17718.0
2020-10-12 09:35:00,642.12,645.24,641.91,645.24,11000.0,642.12,645.24,641.91,645.24,11000.0
2020-10-12 09:40:00,645.47,646.03,643.16,644.43,9427.0,645.47,646.03,643.16,644.43,9427.0
2020-10-12 09:45:00,644.39,646.81,643.95,646.81,7942.0,644.39,646.81,643.95,646.81,7942.0
2020-10-12 09:50:00,646.91,647.29,645.36,645.43,8919.0,646.91,647.29,645.36,645.43,8919.0
2020-10-12 09:55:00,645.69,646.9,645.4,646.85,4003.0,645.69,646.9,645.4,646.85,4003.0
2020-10-12 10:00:00,646.81,646.81,645.54,646.78,3500.0,646.81,646.81,645.54,646.78,3500.0
2020-10-12 10:05:00,646.47,647.47,646.38,646.38,3600.0,646.47,647.47,646.38,646.38,3600.0
2020-10-12 10:10:00,646.24,648.66,646.24,648.18,3800.0,646.24,648.66,646.24,648.18,3800.0
2020-10-12 10:15:00,648.49,650.39,648.49,650.19,8042.0,648.49,650.39,648.49,650.19,8042.0
2020-10-12 10:20:00,650.24,650.49,649.44,649.58,6710.0,650.24,650.49,649.44,649.58,6710.0
2020-10-12 10:25:00,649.85,649.87,648.85,649.35,5827.0,649.85,649.87,648.85,649.35,5827.0
2020-10-12 10:30:00,649.57,649.79,647.91,648.37,7275.0,649.57,649.79,647.91,648.37,7275.0
2020-10-12 10:35:00,648.37,649.55,648.37,649.32,11818.0,648.37,649.55,648.37,649.32,11818.0
2020-10-12 10:40:00,649.58,650.43,649.09,650.32,6754.0,649.58,650.43,649.09,650.32,6754.0
2020-10-12 10:45:00,649.99,650.22,649.28,649.44,11223.0,649.99,650.22,649.28,649.44,11223.0
2020-10-12 10:50:00,649.75,650.39,649.36,649.53,10193.0,649.75,650.39,649.36,649.53,10193.0
2020-10-12 10:55:00,649.39,650.74,649.39,650.55,8833.0,649.39,650.74,649.39,650.55,8833.0
2020-10-12 11:00:00,650.27,652.25,650.27,652.23,8430.0,650.27,652.25,650.27,652.23,8430.0
2020-10-12 11:05:00,652.23,652.37,651.46,651.88,6371.0,652.23,652.37,651.46,651.88,6371.0
2020-10-12 11:10:00,651.68,653.16,651.53,653.16,6890.0,651.68,653.16,651.53,653.16,6890.0
2020-10-12 11:15:00,653.13,653.13,651.79,652.76,7625.0,653.13,653.13,651.79,652.76,7625.0
2020-10-12 11:20:00,652.79,653.2,652.58,653.0,5836.0,652.79,653.2,652.58,653.0,5836.0
2020-10-12 11:25:00,652.85,653.61,652.48,652.48,6733.0,652.85,653.61,652.48,652.48,6733.0
2020-10-12 11:30:00,652.6,653.43,652.04,653.31,11636.0,652.6,653.43,652.04,653.31,11636.0
2020-10-12 11:35:00,653.31,654.39,652.88,654.39,3600.0,653.31,654.39,652.88,654.39,3600.0
2020-10-12 11:40:00,654.47,655.64,654.47,655.22,4654.0,654.47,655.64,654.47,655.22,4654.0
2020-10-12 11:45:00,655.38,655.42,654.61,655.03,5009.0,655.38,655.42,654.61,655.03,5009.0
2020-10-12 11:50:00,655.5,655.51,654.33,654.54,3700.0,655.5,655.51,654.33,654.54,3700.0
2020-10-12 11:55:00,654.87,655.0,653.98,653.98,4954.0,654.87,655.0,653.98,653.98,4954.0
2020-10-12 12:00:00,654.17,654.75,653.96,654.43,5766.0,654.17,654.75,653.96,654.43,5766.0
2020-10-12 12:05:00,654.19,654.64,653.81,653.94,5800.0,654.19,654.64,653.81,653.94,5800.0
2020-10-12 12:10:00,653.99,655.03,653.99,654.45,7382.0,653.99,655.03,653.99,654.45,7382.0
2020-10-12 12:15:00,654.26,655.2,654.26,654.77,2740.0,654.26,655.2,654.26,654.77,2740.0
2020-10-12 12:20:00,655.43,657.53,655.41,656.54,6402.0,655.43,657.53,655.41,656.54,6402.0
2020-10-12 12:25:00,656.86,656.86,656.06,656.26,6800.0,656.86,656.86,656.06,656.26,6800.0
2020-10-12 12:30:00,656.99,658.13,656.99,657.1,7430.0,656.99,658.13,656.99,657.1,7430.0
2020-10-12 12:35:00,657.18,657.35,656.09,656.4,4556.0,657.18,657.35,656.09,656.4,4556.0
2020-10-12 12:40:00,657.04,658.6,657.04,658.6,7315.0,657.04,658.6,657.04,658.6,7315.0
2020-10-12 12:45:00,658.25,658.96,657.95,658.45,5400.0,658.25,658.96,657.95,658.45,5400.0
2020-10-12 12:50:00,658.79,659.31,656.87,657.47,6640.0,658.79,659.31,656.87,657.47,6640.0
2020-10-12 12:55:00,657.61,657.76,656.6,656.6,4200.0,657.61,657.76,656.6,656.6,4200.0
2020-10-12 13:00:00,656.99,657.19,656.56,656.84,4783.0,656.99,657.19,656.56,656.84,4783.0
2020-10-12 13:05:00,656.59,656.72,656.0,656.4,6412.0,656.59,656.72,656.0,656.4,6412.0
2020-10-12 13:10:00,656.4,656.44,656.17,656.42,2500.0,656.4,656.44,656.17,656.42,2500.0
2020-10-12 13:15:00,656.67,657.82,656.45,657.74,3431.0,656.67,657.82,656.45,657.74,3431.0
2020-10-12 13:20:00,657.47,659.27,657.47,659.27,4600.0,657.47,659.27,657.47,659.27,4600.0
2020-10-12 13:25:00,659.23,660.47,659.07,659.7,6795.0,659.23,660.47,659.07,659.7,6795.0
2020-10-12 13:30:00,660.12,661.51,659.86,659.86,10256.0,660.12,661.51,659.86,659.86,10256.0
2020-10-12 13:35:00,660.37,660.57,659.13,659.13,9140.0,660.37,660.57,659.13,659.13,9140.0
2020-10-12 13:40:00,659.05,659.91,658.64,659.0,6042.0,659.05,659.91,658.64,659.0,6042.0
2020-10-12 13:45:00,659.43,660.42,659.05,659.23,5181.0,659.43,660.42,659.05,659.23,5181.0
2020-10-12 13:50:00,659.74,660.23,659.49,659.51,4000.0,659.74,660.23,659.49,659.51,4000.0
2020-10-12 13:55:00,659.79,660.25,659.45,659.9,6352.0,659.79,660.25,659.45,659.9,6352.0
2020-10-12 14:00:00,659.84,660.88,659.83,660.24,9152.0,659.84,660.88,659.83,660.24,9152.0
2020-10-12 14:05:00,660.31,661.25,660.19,661.25,9584.0,660.31,661.25,660.19,661.25,9584.0
2020-10-12 14:10:00,661.14,661.96,661.14,661.43,5474.0,661.14,661.96,661.14,661.43,5474.0
2020-10-12 14:15:00,661.77,662.69,661.39,661.85,11060.0,661.77,662.69,661.39,661.85,11060.0
2020-10-12 14:20:00,662.06,663.7,661.68,663.04,21801.0,662.06,663.7,661.68,663.04,21801.0
2020-10-12 14:25:00,663.15,663.52,662.31,662.57,8207.0,663.15,663.52,662.31,662.57,8207.0
2020-10-12 14:30:00,662.56,662.65,660.47,660.5,9051.0,662.56,662.65,660.47,660.5,9051.0
2020-10-12 14:35:00,660.8,660.82,659.3,659.63,7137.0,660.8,660.82,659.3,659.63,7137.0
2020-10-12 14:40:00,660.01,660.01,658.51,658.51,9195.0,660.01,660.01,658.51,658.51,9195.0
2020-10-12 14:45:00,659.2,659.2,658.48,658.85,6122.0,659.2,659.2,658.48,658.85,6122.0
2020-10-12 14:50:00,659.06,659.42,658.19,658.19,2904.0,659.06,659.42,658.19,658.19,2904.0
2020-10-12 14:55:00,657.94,658.34,657.35,657.36,4839.0,657.94,658.34,657.35,657.36,4839.0
2020-10-12 15:00:00,657.36,657.73,656.16,656.55,6400.0,657.36,657.73,656.16,656.55,6400.0
2020-10-12 15:05:00,656.55,656.55,654.58,654.58,7100.0,656.55,656.55,654.58,654.58,7100.0
2020-10-12 15:10:00,654.66,655.05,653.73,654.74,14458.0,654.66,655.05,653.73,654.74,14458.0
2020-10-12 15:15:00,654.47,655.1,654.15,654.48,10604.0,654.47,655.1,654.15,654.48,10604.0
2020-10-12 15:20:00,654.52,654.57,653.66,654.54,14583.0,654.52,654.57,653.66,654.54,14583.0
2020-10-12 15:25:00,654.54,655.43,654.04,654.21,20342.0,654.54,655.43,654.04,654.21,20342.0
2020-10-12 15:30:00,654.2,654.61,653.51,653.51,8281.0,654.2,654.61,653.51,653.51,8281.0
2020-10-12 15:35:00,653.16,653.91,652.38,653.61,15457.0,653.16,653.91,652.38,653.61,15457.0
2020-10-12 15:40:00,653.58,653.88,652.35,653.78,14505.0,653.58,653.88,652.35,653.78,14505.0
2020-10-12 15:45:00,653.65,654.35,652.97,653.0,17740.0,653.65,654.35,652.97,653.0,17740.0
2020-10-12 15:50:00,652.08,652.73,651.27,652.02,21716.0,652.08,652.73,651.27,652.02,21716.0
2020-10-12 15:55:00,651.71,652.92,651.59,651.72,33586.0,651.71,652.92,651.59,651.72,33586.0
2020-10-13 09:30:00,654.24,656.89,651.19,656.03,18283.0,654.24,656.89,651.19,656.03,18283.0
2020-10-13 09:35:00,656.04,656.04,649.11,650.71,15193.0,656.04,656.04,649.11,650.71,15193.0
2020-10-13 09:40:00,650.58,652.11,649.88,650.52,11606.0,650.58,652.11,649.88,650.52,11606.0
2020-10-13 09:45:00,650.52,654.33,649.93,654.22,4292.0,650.52,654.33,649.93,654.22,4292.0
2020-10-13 09:50:00,654.55,654.55,653.36,653.76,5610.0,654.55,654.55,653.36,653.76,5610.0
2020-10-13 09:55:00,653.42,654.0,652.04,653.34,5265.0,653.42,654.0,652.04,653.34,5265.0
2020-10-13 10:00:00,653.34,653.7,651.43,651.43,8098.0,653.34,653.7,651.43,651.43,8098.0
2020-10-13 10:05:00,650.82,651.05,649.43,650.34,10589.0,650.82,651.05,649.43,650.34,10589.0
2020-10-13 10:10:00,650.34,650.71,648.08,649.25,15074.0,650.34,650.71,648.08,649.25,15074.0
2020-10-13 10:15:00,649.41,650.49,648.51,648.51,13622.0,649.41,650.49,648.51,648.51,13622.0
2020-10-13 10:20:00,649.24,650.26,648.41,650.26,12663.0,649.24,650.26,648.41,650.26,12663.0
2020-10-13 10:25:00,650.27,650.9,649.9,650.37,6015.0,650.27,650.9,649.9,650.37,6015.0
2020-10-13 10:30:00,650.37,650.73,647.42,647.94,8569.0,650.37,650.73,647.42,647.94,8569.0
2020-10-13 10:35:00,647.23,649.24,647.22,649.15,8452.0,647.23,649.24,647.22,649.15,8452.0
2020-10-13 10:40:00,648.75,649.6,648.6,649.06,4810.0,648.75,649.6,648.6,649.06,4810.0
2020-10-13 10:45:00,649.0,650.57,648.45,650.13,4773.0,649.0,650.57,648.45,650.13,4773.0
2020-10-13 10:50:00,649.05,649.89,648.85,649.76,6033.0,649.05,649.89,648.85,649.76,6033.0
2020-10-13 10:55:00,649.82,650.68,649.35,650.26,6091.0,649.82,650.68,649.35,650.26,6091.0
2020-10-13 11:00:00,649.26,649.27,648.28,648.99,4274.0,649.26,649.27,648.28,648.99,4274.0
2020-10-13 11:05:00,649.3,651.11,648.79,650.71,4981.0,649.3,651.11,648.79,650.71,4981.0
2020-10-13 11:10:00,650.46,651.15,650.03,650.61,6581.0,650.46,651.15,650.03,650.61,6581.0
2020-10-13 11:15:00,651.0,651.15,649.5,650.3,7049.0,651.0,651.15,649.5,650.3,7049.0
2020-10-13 11:20:00,650.52,650.86,650.2,650.3,8307.0,650.52,650.86,650.2,650.3,8307.0
2020-10-13 11:25:00,650.22,650.56,649.75,649.87,11878.0,650.22,650.56,649.75,649.87,11878.0
2020-10-13 11:30:00,650.16,651.96,650.03,651.31,9228.0,650.16,651.96,650.03,651.31,9228.0
2020-10-13 11:35:00,651.67,651.73,650.54,650.55,7675.0,651.67,651.73,650.54,650.55,7675.0
2020-10-13 11:40:00,650.82,650.82,648.61,649.31,9254.0,650.82,650.82,648.61,649.31,9254.0
2020-10-13 11:45:00,649.06,650.06,648.68,650.06,10558.0,649.06,650.06,648.68,650.06,10558.0
2020-10-13 11:50:00,650.06,650.81,649.56,649.61,4606.0,650.06,650.81,649.56,649.61,4606.0
2020-10-13 11:55:00,649.62,649.64,648.5,649.41,8900.0,649.62,649.64,648.5,649.41,8900.0
2020-10-13 12:00:00,649.24,649.51,648.84,649.22,2455.0,649.24,649.51,648.84,649.22,2455.0
2020-10-13 12:05:00,649.37,649.78,649.11,649.6,4322.0,649.37,649.78,649.11,649.6,4322.0
2020-10-13 12:10:00,649.59,649.59,648.41,649.0,2500.0,649.59,649.59,648.41,649.0,2500.0
2020-10-13 12:15:00,649.0,649.0,648.29,648.29,2214.0,649.0,649.0,648.29,648.29,2214.0
2020-10-13 12:20:00,647.96,647.96,647.41,647.65,6495.0,647.96,647.96,647.41,647.65,6495.0
2020-10-13 12:25:00,647.62,648.53,647.56,648.36,3100.0,647.62,648.53,647.56,648.36,3100.0
2020-10-13 12:30:00,648.21,649.03,648.2,648.42,4503.0,648.21,649.03,648.2,648.42,4503.0
2020-10-13 12:35:00,648.31,648.35,647.19,647.54,2819.0,648.31,648.35,647.19,647.54,2819.0
2020-10-13 12:40:00,647.75,648.5,647.75,648.24,4400.0,647.75,648.5,647.75,648.24,4400.0
2020-10-13 12:45:00,648.23,648.81,647.73,648.81,2298.0,648.23,648.81,647.73,648.81,2298.0
2020-10-13 12:50:00,648.81,649.41,647.97,648.68,3218.0,648.81,649.41,647.97,648.68,3218.0
2020-10-13 12:55:00,648.78,649.27,648.51,648.76,1700.0,648.78,649.27,648.51,648.76,1700.0
2020-10-13 13:00:00,648.78,648.79,648.07,648.19,4500.0,648.78,648.79,648.07,648.19,4500.0
2020-10-13 13:05:00,648.07,648.07,646.65,647.23,2800.0,648.07,648.07,646.65,647.23,2800.0
2020-10-13 13:10:00,647.45,648.84,647.44,648.37,4180.0,647.45,648.84,647.44,648.37,4180.0
2020-10-13 13:15:00,648.88,650.5,648.67,649.83,5026.0,648.88,650.5,648.67,649.83,5026.0
2020-10-13 13:20:00,650.67,651.14,649.7,649.71,3896.0,650.67,651.14,649.7,649.71,3896.0
2020-10-13 13:25:00,649.94,651.34,649.94,650.57,3163.0,649.94,651.34,649.94,650.57,3163.0
2020-10-13 13:30:00,650.56,651.51,649.87,651.51,5737.0,650.56,651.51,649.87,651.51,5737.0
2020-10-13 13:35:00,650.84,651.26,650.23,650.56,5036.0,650.84,651.26,650.23,650.56,5036.0
2020-10-13 13:40:00,651.01,651.06,649.95,649.95,9619.0,651.01,651.06,649.95,649.95,9619.0
2020-10-13 13:45:00,650.3,650.98,650.21,650.57,1602.0,650.3,650.98,650.21,650.57,1602.0
2020-10-13 13:50:00,650.66,650.75,649.88,649.92,4751.0,650.66,650.75,649.88,649.92,4751.0
2020-10-13 13:55:00,649.8,649.82,648.03,648.05,4600.0,649.8,649.82,648.03,648.05,4600.0
2020-10-13 14:00:00,648.07,648.41,647.63,648.19,7900.0,648.07,648.41,647.63,648.19,7900.0
2020-10-13 14:05:00,648.31,648.31,647.66,647.88,4798.0,648.31,648.31,647.66,647.88,4798.0
2020-10-13 14:10:00,647.74,648.65,647.73,648.42,14709.0,647.74,648.65,647.73,648.42,14709.0
2020-10-13 14:15:00,648.42,648.69,647.84,647.88,5300.0,648.42,648.69,647.84,647.88,5300.0
2020-10-13 14:20:00,647.75,648.27,647.26,647.8,4181.0,647.75,648.27,647.26,647.8,4181.0
2020-10-13 14:25:00,647.92,648.19,647.16,647.16,3006.0,647.92,648.19,647.16,647.16,3006.0
2020-10-13 14:30:00,647.04,648.45,646.49,648.45,3469.0,647.04,648.45,646.49,648.45,3469.0
2020-10-13 14:35:00,648.15,648.31,647.72,648.01,4774.0,648.15,648.31,647.72,648.01,4774.0
2020-10-13 14:40:00,647.79,648.01,647.48,647.96,5172.0,647.79,648.01,647.48,647.96,5172.0
2020-10-13 14:45:00,647.98,648.44,647.73,648.3,2700.0,647.98,648.44,647.73,648.3,2700.0
2020-10-13 14:50:00,648.21,648.44,647.94,647.97,4819.0,648.21,648.44,647.94,647.97,4819.0
2020-10-13 14:55:00,648.18,649.4,648.18,649.39,3282.0,648.18,649.4,648.18,649.39,3282.0
2020-10-13 15:00:00,649.25,650.2,649.25,650.2,1600.0,649.25,650.2,649.25,650.2,1600.0
2020-10-13 15:05:00,650.34,650.6,649.18,649.18,2820.0,650.34,650.6,649.18,649.18,2820.0
2020-10-13 15:10:00,649.59,650.81,649.46,650.69,7550.0,649.59,650.81,649.46,650.69,7550.0
2020-10-13 15:15:00,651.25,652.14,650.98,651.98,5226.0,651.25,652.14,650.98,651.98,5226.0
2020-10-13 15:20:00,651.8,652.5,651.8,652.48,9948.0,651.8,652.5,651.8,652.48,9948.0
2020-10-13 15:25:00,652.37,652.65,651.41,651.91,6698.0,652.37,652.65,651.41,651.91,6698.0
2020-10-13 15:30:00,652.05,652.57,651.91,652.21,9017.0,652.05,652.57,651.91,652.21,9017.0
2020-10-13 15:35:00,652.48,652.63,651.52,651.62,6601.0,652.48,652.63,651.52,651.62,6601.0
2020-10-13 15:40:00,651.72,653.14,651.72,652.84,9879.0,651.72,653.14,651.72,652.84,9879.0
2020-10-13 15:45:00,652.75,652.89,652.16,652.16,8352.0,652.75,652.89,652.16,652.16,8352.0
2020-10-13 15:50:00,652.4,652.8,650.27,650.5,15398.0,652.4,652.8,650.27,650.5,15398.0
2020-10-13 15:55:00,650.55,650.76,649.82,650.2,23157.0,650.55,650.76,649.82,650.2,23157.0
2020-10-14 09:30:00,650.05,652.82,649.25,649.67,13459.0,650.05,652.82,649.25,649.67,13459.0
2020-10-14 09:35:00,649.17,653.28,648.23,653.28,7118.0,649.17,653.28,648.23,653.28,7118.0
2020-10-14 09:40:00,653.51,653.51,651.88,652.32,10154.0,653.51,653.51,651.88,652.32,10154.0
2020-10-14 09:45:00,652.89,653.64,652.34,652.64,4200.0,652.89,653.64,652.34,652.64,4200.0
2020-10-14 09:50:00,652.58,652.87,651.45,651.49,4308.0,652.58,652.87,651.45,651.49,4308.0
2020-10-14 09:55:00,651.46,653.03,651.45,652.62,5663.0,651.46,653.03,651.45,652.62,5663.0
2020-10-14 10:00:00,652.63,652.63,650.71,651.37,15325.0,652.63,652.63,650.71,651.37,15325.0
2020-10-14 10:05:00,651.87,652.19,650.67,651.61,2706.0,651.87,652.19,650.67,651.61,2706.0
2020-10-14 10:10:00,651.84,652.78,651.64,652.63,7185.0,651.84,652.78,651.64,652.63,7185.0
2020-10-14 10:15:00,652.5,652.88,651.73,651.88,7801.0,652.5,652.88,651.73,651.88,7801.0
2020-10-14 10:20:00,652.27,653.0,651.96,652.71,6398.0,652.27,653.0,651.96,652.71,6398.0
2020-10-14 10:25:00,651.84,651.84,650.37,650.62,6827.0,651.84,651.84,650.37,650.62,6827.0
2020-10-14 10:30:00,650.87,651.28,650.29,650.41,7941.0,650.87,651.28,650.29,650.41,7941.0
2020-10-14 10:35:00,650.68,651.36,650.27,650.37,8784.0,650.68,651.36,650.27,650.37,8784.0
2020-10-14 10:40:00,650.38,651.37,650.16,651.05,5818.0,650.38,651.37,650.16,651.05,5818.0
2020-10-14 10:45:00,650.91,651.89,650.76,651.01,5680.0,650.91,651.89,650.76,651.01,5680.0
2020-10-14 10:50:00,651.4,651.56,650.63,650.63,6718.0,651.4,651.56,650.63,650.63,6718.0
2020-10-14 10:55:00,650.49,650.67,649.54,650.05,5525.0,650.49,650.67,649.54,650.05,5525.0
2020-10-14 11:00:00,650.3,650.41,649.01,649.01,2623.0,650.3,650.41,649.01,649.01,2623.0
2020-10-14 11:05:00,649.33,650.95,649.33,650.92,4348.0,649.33,650.95,649.33,650.92,4348.0
2020-10-14 11:10:00,650.75,650.75,649.18,649.29,2637.0,650.75,650.75,649.18,649.29,2637.0
2020-10-14 11:15:00,649.49,649.49,648.34,648.34,2598.0,649.49,649.49,648.34,648.34,2598.0
2020-10-14 11:20:00,648.34,648.34,646.61,646.62,3890.0,648.34,648.34,646.61,646.62,3890.0
2020-10-14 11:25:00,646.79,646.95,645.76,645.76,4559.0,646.79,646.95,645.76,645.76,4559.0
2020-10-14 11:30:00,645.89,646.32,645.74,645.75,3459.0,645.89,646.32,645.74,645.75,3459.0
2020-10-14 11:35:00,645.86,646.59,645.86,646.0,3370.0,645.86,646.59,645.86,646.0,3370.0
2020-10-14 11:40:00,645.99,646.59,645.84,646.13,2757.0,645.99,646.59,645.84,646.13,2757.0
2020-10-14 11:45:00,646.04,646.04,643.55,644.07,3373.0,646.04,646.04,643.55,644.07,3373.0
2020-10-14 11:50:00,644.46,644.86,642.2,642.2,3700.0,644.46,644.86,642.2,642.2,3700.0
2020-10-14 11:55:00,642.61,642.61,641.01,641.01,1000.0,642.61,642.61,641.01,641.01,1000.0
2020-10-14 12:00:00,641.03,642.23,641.03,641.67,3841.0,641.03,642.23,641.03,641.67,3841.0
2020-10-14 12:05:00,641.84,641.99,640.79,640.79,1521.0,641.84,641.99,640.79,640.79,1521.0
2020-10-14 12:10:00,640.63,640.64,639.31,639.91,6979.0,640.63,640.64,639.31,639.91,6979.0
2020-10-14 12:15:00,639.82,640.27,638.33,638.99,3824.0,639.82,640.27,638.33,638.99,3824.0
2020-10-14 12:20:00,638.99,639.86,638.71,639.33,4804.0,638.99,639.86,638.71,639.33,4804.0
2020-10-14 12:25:00,639.28,640.98,639.28,639.7,10600.0,639.28,640.98,639.28,639.7,10600.0
2020-10-14 12:30:00,639.86,640.69,639.86,639.93,5167.0,639.86,640.69,639.86,639.93,5167.0
2020-10-14 12:35:00,640.09,640.45,639.1,639.1,2978.0,640.09,640.45,639.1,639.1,2978.0
2020-10-14 12:40:00,640.43,641.45,640.43,641.45,3600.0,640.43,641.45,640.43,641.45,3600.0
2020-10-14 12:45:00,640.99,641.17,640.59,640.59,2700.0,640.99,641.17,640.59,640.59,2700.0
2020-10-14 12:50:00,640.32,640.98,640.14,640.87,1912.0,640.32,640.98,640.14,640.87,1912.0
2020-10-14 12:55:00,641.09,641.63,640.18,640.93,10937.0,641.09,641.63,640.18,640.93,10937.0
2020-10-14 13:00:00,640.63,641.49,640.63,641.09,5214.0,640.63,641.49,640.63,641.09,5214.0
2020-10-14 13:05:00,640.88,640.96,640.16,640.45,3421.0,640.88,640.96,640.16,640.45,3421.0
2020-10-14 13:10:00,640.48,641.29,640.23,641.29,2392.0,640.48,641.29,640.23,641.29,2392.0
2020-10-14 13:15:00,641.61,642.41,641.23,641.78,4665.0,641.61,642.41,641.23,641.78,4665.0
2020-10-14 13:20:00,641.56,641.87,641.56,641.58,500.0,641.56,641.87,641.56,641.58,500.0
2020-10-14 13:25:00,641.29,641.37,640.5,640.74,2940.0,641.29,641.37,640.5,640.74,2940.0
2020-10-14 13:30:00,641.01,641.05,639.59,639.78,3701.0,641.01,641.05,639.59,639.78,3701.0
2020-10-14 13:35:00,639.68,640.25,639.64,640.02,1518.0,639.68,640.25,639.64,640.02,1518.0
2020-10-14 13:40:00,640.02,640.81,639.9,640.72,4200.0,640.02,640.81,639.9,640.72,4200.0
2020-10-14 13:45:00,640.66,641.23,640.18,641.11,5715.0,640.66,641.23,640.18,641.11,5715.0
2020-10-14 13:50:00,641.11,641.86,641.11,641.58,4100.0,641.11,641.86,641.11,641.58,4100.0
2020-10-14 13:55:00,641.44,641.53,640.8,641.53,2806.0,641.44,641.53,640.8,641.53,2806.0
2020-10-14 14:00:00,641.65,642.28,641.57,641.57,2885.0,641.65,642.28,641.57,641.57,2885.0
2020-10-14 14:05:00,641.83,642.46,641.74,642.17,4400.0,641.83,642.46,641.74,642.17,4400.0
2020-10-14 14:10:00,642.16,643.37,642.16,643.32,3658.0,642.16,643.37,642.16,643.32,3658.0
2020-10-14 14:15:00,643.02,643.21,642.25,642.34,2593.0,643.02,643.21,642.25,642.34,2593.0
2020-10-14 14:20:00,642.09,642.51,640.83,640.91,3200.0,642.09,642.51,640.83,640.91,3200.0
2020-10-14 14:25:00,640.86,640.86,639.44,639.52,10338.0,640.86,640.86,639.44,639.52,10338.0
2020-10-14 14:30:00,639.71,640.17,638.87,639.47,9034.0,639.71,640.17,638.87,639.47,9034.0
2020-10-14 14:35:00,639.46,639.51,638.33,638.5,8754.0,639.46,639.51,638.33,638.5,8754.0
2020-10-14 14:40:00,638.6,638.96,638.1,638.11,9489.0,638.6,638.96,638.1,638.11,9489.0
2020-10-14 14:45:00,638.16,640.05,638.01,639.85,7561.0,638.16,640.05,638.01,639.85,7561.0
2020-10-14 14:50:00,639.98,640.06,639.05,640.02,6637.0,639.98,640.06,639.05,640.02,6637.0
2020-10-14 14:55:00,640.01,640.16,639.07,639.31,8611.0,640.01,640.16,639.07,639.31,8611.0
2020-10-14 15:00:00,639.48,640.55,639.01,640.55,3623.0,639.48,640.55,639.01,640.55,3623.0
2020-10-14 15:05:00,641.06,641.4,640.62,641.12,6324.0,641.06,641.4,640.62,641.12,6324.0
2020-10-14 15:10:00,641.24,643.02,641.2,642.92,3995.0,641.24,643.02,641.2,642.92,3995.0
2020-10-14 15:15:00,643.28,643.29,642.55,642.8,4482.0,643.28,643.29,642.55,642.8,4482.0
2020-10-14 15:20:00,642.73,643.02,640.82,640.82,6872.0,642.73,643.02,640.82,640.82,6872.0
2020-10-14 15:25:00,640.54,640.93,639.65,640.74,6241.0,640.54,640.93,639.65,640.74,6241.0
2020-10-14 15:30:00,641.35,642.84,640.87,641.75,12517.0,641.35,642.84,640.87,641.75,12517.0
2020-10-14 15:35:00,641.73,641.73,640.9,640.98,5857.0,641.73,641.73,640.9,640.98,5857.0
2020-10-14 15:40:00,641.12,641.76,641.12,641.58,10778.0,641.12,641.76,641.12,641.58,10778.0
2020-10-14 15:45:00,641.55,641.85,640.0,640.0,13257.0,641.55,641.85,640.0,640.0,13257.0
2020-10-14 15:50:00,640.43,641.0,638.45,638.62,25273.0,640.43,641.0,638.45,638.62,25273.0
2020-10-14 15:55:00,638.64,640.13,638.61,638.61,31341.0,638.64,640.13,638.61,638.61,31341.0
2020-10-15 09:30:00,631.87,635.72,631.5,634.08,13479.0,631.87,635.72,631.5,634.08,13479.0
2020-10-15 09:35:00,633.6,637.51,633.02,636.65,11601.0,633.6,637.51,633.02,636.65,11601.0
2020-10-15 09:40:00,636.92,639.73,636.92,637.18,7291.0,636.92,639.73,636.92,637.18,7291.0
2020-10-15 09:45:00,636.83,637.91,636.59,637.38,5411.0,636.83,637.91,636.59,637.38,5411.0
2020-10-15 09:50:00,637.38,638.92,637.38,638.92,6374.0,637.38,638.92,637.38,638.92,6374.0
2020-10-15 09:55:00,638.86,639.96,638.85,639.96,3712.0,638.86,639.96,638.85,639.96,3712.0
2020-10-15 10:00:00,639.77,640.3,637.9,639.46,8982.0,639.77,640.3,637.9,639.46,8982.0
2020-10-15 10:05:00,639.54,639.54,635.99,636.29,8319.0,639.54,639.54,635.99,636.29,8319.0
2020-10-15 10:10:00,636.07,637.67,636.07,636.57,4989.0,636.07,637.67,636.07,636.57,4989.0
2020-10-15 10:15:00,636.49,639.11,636.49,638.79,9952.0,636.49,639.11,636.49,638.79,9952.0
2020-10-15 10:20:00,638.8,639.49,638.27,639.14,5390.0,638.8,639.49,638.27,639.14,5390.0
2020-10-15 10:25:00,638.73,638.82,636.95,637.4,17504.0,638.73,638.82,636.95,637.4,17504.0
2020-10-15 10:30:00,637.71,639.24,637.33,637.49,3690.0,637.71,639.24,637.33,637.49,3690.0
2020-10-15 10:35:00,637.55,637.77,635.18,635.63,10278.0,637.55,637.77,635.18,635.63,10278.0
2020-10-15 10:40:00,635.67,635.9,634.0,634.57,5788.0,635.67,635.9,634.0,634.57,5788.0
2020-10-15 10:45:00,634.47,635.02,634.25,634.32,4422.0,634.47,635.02,634.25,634.32,4422.0
2020-10-15 10:50:00,634.57,635.5,633.62,633.96,4074.0,634.57,635.5,633.62,633.96,4074.0
2020-10-15 10:55:00,633.8,634.8,633.54,634.18,4162.0,633.8,634.8,633.54,634.18,4162.0
2020-10-15 11:00:00,634.18,634.9,633.3,633.43,4100.0,634.18,634.9,633.3,633.43,4100.0
2020-10-15 11:05:00,633.6,634.87,633.19,634.72,5958.0,633.6,634.87,633.19,634.72,5958.0
2020-10-15 11:10:00,634.69,634.94,633.63,634.1,3803.0,634.69,634.94,633.63,634.1,3803.0
2020-10-15 11:15:00,634.77,635.89,634.77,635.62,5037.0,634.77,635.89,634.77,635.62,5037.0
2020-10-15 11:20:00,635.36,635.36,634.18,635.11,5400.0,635.36,635.36,634.18,635.11,5400.0
2020-10-15 11:25:00,635.11,635.16,634.1,634.38,4481.0,635.11,635.16,634.1,634.38,4481.0
2020-10-15 11:30:00,634.37,635.03,634.1,635.03,2867.0,634.37,635.03,634.1,635.03,2867.0
2020-10-15 11:35:00,635.14,635.65,635.05,635.49,10953.0,635.14,635.65,635.05,635.49,10953.0
2020-10-15 11:40:00,636.08,636.08,634.93,634.93,1710.0,636.08,636.08,634.93,634.93,1710.0
2020-10-15 11:45:00,635.16,635.19,634.02,634.23,6513.0,635.16,635.19,634.02,634.23,6513.0
2020-10-15 11:50:00,634.34,635.28,633.69,634.74,3734.0,634.34,635.28,633.69,634.74,3734.0
2020-10-15 11:55:00,634.84,634.84,633.09,633.52,3354.0,634.84,634.84,633.09,633.52,3354.0
2020-10-15 12:00:00,632.91,633.25,632.9,633.14,1607.0,632.91,633.25,632.9,633.14,1607.0
2020-10-15 12:05:00,633.13,633.35,632.74,632.84,4353.0,633.13,633.35,632.74,632.84,4353.0
2020-10-15 12:10:00,632.27,632.76,631.36,631.37,2561.0,632.27,632.76,631.36,631.37,2561.0
2020-10-15 12:15:00,631.47,632.14,631.46,631.66,3028.0,631.47,632.14,631.46,631.66,3028.0
2020-10-15 12:20:00,631.89,631.92,631.3,631.72,2600.0,631.89,631.92,631.3,631.72,2600.0
2020-10-15 12:25:00,631.44,631.85,630.5,631.14,2560.0,631.44,631.85,630.5,631.14,2560.0
2020-10-15 12:30:00,631.66,632.03,631.55,631.64,2200.0,631.66,632.03,631.55,631.64,2200.0
2020-10-15 12:35:00,631.74,632.24,631.46,632.09,3439.0,631.74,632.24,631.46,632.09,3439.0
2020-10-15 12:40:00,631.91,632.64,631.91,631.97,1318.0,631.91,632.64,631.91,631.97,1318.0
2020-10-15 12:45:00,631.67,632.21,630.99,632.21,3051.0,631.67,632.21,630.99,632.21,3051.0
2020-10-15 12:50:00,632.15,633.76,632.15,633.76,2200.0,632.15,633.76,632.15,633.76,2200.0
2020-10-15 12:55:00,633.71,635.81,633.71,635.51,3300.0,633.71,635.81,633.71,635.51,3300.0
2020-10-15 13:00:00,635.25,635.5,634.91,635.4,2624.0,635.25,635.5,634.91,635.4,2624.0
2020-10-15 13:05:00,635.51,635.92,635.22,635.53,2319.0,635.51,635.92,635.22,635.53,2319.0
2020-10-15 13:10:00,635.76,636.9,635.76,636.67,2923.0,635.76,636.9,635.76,636.67,2923.0
2020-10-15 13:15:00,636.75,636.75,635.24,635.63,1732.0,636.75,636.75,635.24,635.63,1732.0
2020-10-15 13:20:00,635.09,635.09,634.38,634.42,3296.0,635.09,635.09,634.38,634.42,3296.0
2020-10-15 13:25:00,634.64,635.19,634.19,634.19,3119.0,634.64,635.19,634.19,634.19,3119.0
2020-10-15 13:30:00,634.0,634.8,633.81,634.8,3702.0,634.0,634.8,633.81,634.8,3702.0
2020-10-15 13:35:00,634.8,634.96,634.48,634.76,3962.0,634.8,634.96,634.48,634.76,3962.0
2020-10-15 13:40:00,634.74,635.77,634.69,635.77,2806.0,634.74,635.77,634.69,635.77,2806.0
2020-10-15 13:45:00,636.3,636.33,635.25,635.25,3742.0,636.3,636.33,635.25,635.25,3742.0
2020-10-15 13:50:00,635.11,635.95,635.1,635.64,3357.0,635.11,635.95,635.1,635.64,3357.0
2020-10-15 13:55:00,635.7,635.7,635.19,635.19,2034.0,635.7,635.7,635.19,635.19,2034.0
2020-10-15 14:00:00,635.74,635.76,635.18,635.52,7405.0,635.74,635.76,635.18,635.52,7405.0
2020-10-15 14:05:00,635.78,636.43,635.78,636.24,2710.0,635.78,636.43,635.78,636.24,2710.0
2020-10-15 14:10:00,636.23,636.23,635.41,635.91,3701.0,636.23,636.23,635.41,635.91,3701.0
2020-10-15 14:15:00,635.81,636.16,635.24,635.75,3893.0,635.81,636.16,635.24,635.75,3893.0
2020-10-15 14:20:00,635.43,635.46,635.1,635.34,2423.0,635.43,635.46,635.1,635.34,2423.0
2020-10-15 14:25:00,635.3,635.5,635.05,635.46,3592.0,635.3,635.5,635.05,635.46,3592.0
2020-10-15 14:30:00,635.47,636.36,635.39,636.23,4010.0,635.47,636.36,635.39,636.23,4010.0
2020-10-15 14:35:00,636.23,636.23,634.73,635.13,3012.0,636.23,636.23,634.73,635.13,3012.0
2020-10-15 14:40:00,634.87,634.92,634.35,634.35,1900.0,634.87,634.92,634.35,634.35,1900.0
2020-10-15 14:45:00,633.88,634.09,633.7,634.04,5105.0,633.88,634.09,633.7,634.04,5105.0
2020-10-15 14:50:00,634.05,635.27,633.99,634.74,3630.0,634.05,635.27,633.99,634.74,3630.0
2020-10-15 14:55:00,634.66,634.91,634.39,634.77,2998.0,634.66,634.91,634.39,634.77,2998.0
2020-10-15 15:00:00,634.64,635.5,634.62,635.5,5584.0,634.64,635.5,634.62,635.5,5584.0
2020-10-15 15:05:00,635.24,635.66,635.24,635.66,2300.0,635.24,635.66,635.24,635.66,2300.0
2020-10-15 15:10:00,635.87,637.22,635.85,637.06,5292.0,635.87,637.22,635.85,637.06,5292.0
2020-10-15 15:15:00,636.9,638.24,636.73,638.11,3623.0,636.9,638.24,636.73,638.11,3623.0
2020-10-15 15:20:00,638.16,638.52,637.21,637.21,3619.0,638.16,638.52,637.21,637.21,3619.0
2020-10-15 15:25:00,637.27,638.24,637.27,637.89,4683.0,637.27,638.24,637.27,637.89,4683.0
2020-10-15 15:30:00,638.0,638.76,637.64,638.75,5787.0,638.0,638.76,637.64,638.75,5787.0
2020-10-15 15:35:00,638.84,639.09,637.13,637.31,11582.0,638.84,639.09,637.13,637.31,11582.0
2020-10-15 15:40:00,637.4,638.67,637.26,638.49,10119.0,637.4,638.67,637.26,638.49,10119.0
2020-10-15 15:45:00,638.66,638.81,637.18,637.22,13696.0,638.66,638.81,637.18,637.22,13696.0
2020-10-15 15:50:00,636.82,637.72,636.38,636.56,15052.0,636.82,637.72,636.38,636.56,15052.0
2020-10-15 15:55:00,636.55,637.41,636.33,637.32,27367.0,636.55,637.41,636.33,637.32,27367.0
2020-10-16 09:30:00,638.87,639.98,635.59,639.12,35703.0,638.87,639.98,635.59,639.12,35703.0
2020-10-16 09:35:00,640.07,640.07,636.86,636.86,4434.0,640.07,640.07,636.86,636.86,4434.0
2020-10-16 09:40:00,637.29,641.1,637.29,640.87,4374.0,637.29,641.1,637.29,640.87,4374.0
2020-10-16 09:45:00,640.61,641.86,640.61,641.64,5300.0,640.61,641.86,640.61,641.64,5300.0
2020-10-16 09:50:00,641.9,641.95,640.84,641.48,5570.0,641.9,641.95,640.84,641.48,5570.0
2020-10-16 09:55:00,641.9,643.07,641.9,641.97,4200.0,641.9,643.07,641.9,641.97,4200.0
2020-10-16 10:00:00,642.75,643.98,642.75,643.38,6545.0,642.75,643.98,642.75,643.38,6545.0
2020-10-16 10:05:00,643.23,643.91,643.08,643.91,3600.0,643.23,643.91,643.08,643.91,3600.0
2020-10-16 10:10:00,643.91,644.03,642.67,643.1,4100.0,643.91,644.03,642.67,643.1,4100.0
2020-10-16 10:15:00,643.13,643.87,642.84,643.48,8367.0,643.13,643.87,642.84,643.48,8367.0
2020-10-16 10:20:00,643.56,644.07,643.2,643.41,6535.0,643.56,644.07,643.2,643.41,6535.0
2020-10-16 10:25:00,643.6,645.23,643.6,644.78,9844.0,643.6,645.23,643.6,644.78,9844.0
2020-10-16 10:30:00,644.79,646.99,644.48,646.74,19704.0,644.79,646.99,644.48,646.74,19704.0
2020-10-16 10:35:00,646.66,646.84,645.17,645.33,5345.0,646.66,646.84,645.17,645.33,5345.0
2020-10-16 10:40:00,645.58,645.61,643.97,644.11,3774.0,645.58,645.61,643.97,644.11,3774.0
2020-10-16 10:45:00,644.1,644.37,643.86,644.28,5707.0,644.1,644.37,643.86,644.28,5707.0
2020-10-16 10:50:00,643.71,644.08,643.41,643.41,2836.0,643.71,644.08,643.41,643.41,2836.0
2020-10-16 10:55:00,643.52,643.67,641.38,641.4,4559.0,643.52,643.67,641.38,641.4,4559.0
2020-10-16 11:00:00,641.64,642.0,641.43,641.68,4389.0,641.64,642.0,641.43,641.68,4389.0
2020-10-16 11:05:00,641.68,641.68,638.94,639.54,5427.0,641.68,641.68,638.94,639.54,5427.0
2020-10-16 11:10:00,639.42,639.94,638.77,639.2,6700.0,639.42,639.94,638.77,639.2,6700.0
2020-10-16 11:15:00,639.08,639.52,637.67,638.0,13500.0,639.08,639.52,637.67,638.0,13500.0
2020-10-16 11:20:00,637.78,637.78,635.06,635.08,3600.0,637.78,637.78,635.06,635.08,3600.0
2020-10-16 11:25:00,634.97,637.04,634.66,637.04,4199.0,634.97,637.04,634.66,637.04,4199.0
2020-10-16 11:30:00,637.54,637.84,637.06,637.06,7827.0,637.54,637.84,637.06,637.06,7827.0
2020-10-16 11:35:00,636.86,637.14,636.17,636.45,2900.0,636.86,637.14,636.17,636.45,2900.0
2020-10-16 11:40:00,636.01,636.91,636.01,636.91,3727.0,636.01,636.91,636.01,636.91,3727.0
2020-10-16 11:45:00,636.83,637.44,636.83,637.13,1708.0,636.83,637.44,636.83,637.13,1708.0
2020-10-16 11:50:00,637.97,638.72,637.67,638.02,4600.0,637.97,638.72,637.67,638.02,4600.0
2020-10-16 11:55:00,638.53,638.53,637.46,637.46,1300.0,638.53,638.53,637.46,637.46,1300.0
2020-10-16 12:00:00,637.45,637.73,637.4,637.44,2468.0,637.45,637.73,637.4,637.44,2468.0
2020-10-16 12:05:00,637.27,637.27,635.67,636.8,2917.0,637.27,637.27,635.67,636.8,2917.0
2020-10-16 12:10:00,636.98,637.65,636.66,637.65,3244.0,636.98,637.65,636.66,637.65,3244.0
2020-10-16 12:15:00,637.65,638.08,637.39,638.07,3905.0,637.65,638.08,637.39,638.07,3905.0
2020-10-16 12:20:00,638.26,638.26,637.66,637.84,1805.0,638.26,638.26,637.66,637.84,1805.0
2020-10-16 12:25:00,637.84,638.02,637.27,637.38,3571.0,637.84,638.02,637.27,637.38,3571.0
2020-10-16 12:30:00,637.38,637.38,635.89,636.48,8219.0,637.38,637.38,635.89,636.48,8219.0
2020-10-16 12:35:00,636.48,636.48,635.44,636.18,6653.0,636.48,636.48,635.44,636.18,6653.0
2020-10-16 12:40:00,636.39,636.41,635.8,635.84,1600.0,636.39,636.41,635.8,635.84,1600.0
2020-10-16 12:45:00,636.02,636.21,635.2,635.47,8125.0,636.02,636.21,635.2,635.47,8125.0
2020-10-16 12:50:00,635.54,635.68,635.15,635.68,3110.0,635.54,635.68,635.15,635.68,3110.0
2020-10-16 12:55:00,635.68,635.99,635.39,635.8,2441.0,635.68,635.99,635.39,635.8,2441.0
2020-10-16 13:00:00,635.69,636.16,635.33,635.96,2203.0,635.69,636.16,635.33,635.96,2203.0
2020-10-16 13:05:00,635.95,635.95,635.32,635.84,1210.0,635.95,635.95,635.32,635.84,1210.0
2020-10-16 13:10:00,636.25,636.96,636.09,636.6,2316.0,636.25,636.96,636.09,636.6,2316.0
2020-10-16 13:15:00,636.56,636.85,636.22,636.22,2519.0,636.56,636.85,636.22,636.22,2519.0
2020-10-16 13:20:00,636.51,636.99,636.51,636.78,4127.0,636.51,636.99,636.51,636.78,4127.0
2020-10-16 13:25:00,636.72,636.75,635.4,635.64,7183.0,636.72,636.75,635.4,635.64,7183.0
2020-10-16 13:30:00,635.49,635.94,635.2,635.85,1300.0,635.49,635.94,635.2,635.85,1300.0
2020-10-16 13:35:00,636.65,636.81,636.21,636.21,6014.0,636.65,636.81,636.21,636.21,6014.0
2020-10-16 13:40:00,636.35,636.64,636.08,636.5,5406.0,636.35,636.64,636.08,636.5,5406.0
2020-10-16 13:45:00,636.4,637.06,636.2,637.0,3203.0,636.4,637.06,636.2,637.0,3203.0
2020-10-16 13:50:00,637.24,637.32,636.98,636.98,3480.0,637.24,637.32,636.98,636.98,3480.0
2020-10-16 13:55:00,636.62,636.89,636.21,636.85,3302.0,636.62,636.89,636.21,636.85,3302.0
2020-10-16 14:00:00,636.84,637.16,636.52,636.66,3195.0,636.84,637.16,636.52,636.66,3195.0
2020-10-16 14:05:00,636.78,637.46,636.78,637.19,1900.0,636.78,637.46,636.78,637.19,1900.0
2020-10-16 14:10:00,637.22,637.58,636.97,637.16,3752.0,637.22,637.58,636.97,637.16,3752.0
2020-10-16 14:15:00,637.34,637.37,636.85,637.04,3206.0,637.34,637.37,636.85,637.04,3206.0
2020-10-16 14:20:00,637.03,637.42,636.96,636.96,4215.0,637.03,637.42,636.96,636.96,4215.0
2020-10-16 14:25:00,636.71,637.6,636.67,637.44,2275.0,636.71,637.6,636.67,637.44,2275.0
2020-10-16 14:30:00,637.42,637.52,636.86,637.35,2342.0,637.42,637.52,636.86,637.35,2342.0
2020-10-16 14:35:00,637.35,637.6,637.22,637.6,2122.0,637.35,637.6,637.22,637.6,2122.0
2020-10-16 14:40:00,637.68,637.86,637.52,637.81,3447.0,637.68,637.86,637.52,637.81,3447.0
2020-10-16 14:45:00,637.81,637.84,637.19,637.38,3700.0,637.81,637.84,637.19,637.38,3700.0
2020-10-16 14:50:00,637.32,638.51,637.15,638.51,3902.0,637.32,638.51,637.15,638.51,3902.0
2020-10-16 14:55:00,638.51,638.52,638.18,638.35,2000.0,638.51,638.52,638.18,638.35,2000.0
2020-10-16 15:00:00,638.62,638.68,637.31,637.31,2739.0,638.62,638.68,637.31,637.31,2739.0
2020-10-16 15:05:00,637.27,637.58,636.96,637.01,2806.0,637.27,637.58,636.96,637.01,2806.0
2020-10-16 15:10:00,636.89,637.0,636.4,636.4,4389.0,636.89,637.0,636.4,636.4,4389.0
2020-10-16 15:15:00,636.43,637.02,636.43,636.73,1007.0,636.43,637.02,636.43,636.73,1007.0
2020-10-16 15:20:00,636.59,636.65,635.91,636.21,3194.0,636.59,636.65,635.91,636.21,3194.0
2020-10-16 15:25:00,636.12,636.75,636.03,636.59,2338.0,636.12,636.75,636.03,636.59,2338.0
2020-10-16 15:30:00,636.34,636.38,635.0,635.29,5254.0,636.34,636.38,635.0,635.29,5254.0
2020-10-16 15:35:00,635.86,636.13,635.71,636.08,2976.0,635.86,636.13,635.71,636.08,2976.0
2020-10-16 15:40:00,635.82,635.93,635.13,635.24,9322.0,635.82,635.93,635.13,635.24,9322.0
2020-10-16 15:45:00,635.32,636.43,635.15,635.6,5938.0,635.32,636.43,635.15,635.6,5938.0
2020-10-16 15:50:00,635.16,635.56,633.62,633.98,12146.0,635.16,635.56,633.62,633.98,12146.0
2020-10-16 15:55:00,633.98,634.9,633.52,634.1,38551.0,633.98,634.9,633.52,634.1,38551.0
2020-10-19 09:30:00,635.67,640.0,634.62,638.45,14109.0,635.67,640.0,634.62,638.45,14109.0
2020-10-19 09:35:00,637.26,638.42,636.14,636.14,5400.0,637.26,638.42,636.14,636.14,5400.0
2020-10-19 09:40:00,636.89,637.36,636.18,636.51,6053.0,636.89,637.36,636.18,636.51,6053.0
2020-10-19 09:45:00,636.29,636.29,635.15,635.68,4369.0,636.29,636.29,635.15,635.68,4369.0
2020-10-19 09:50:00,636.07,637.69,635.68,637.68,5425.0,636.07,637.69,635.68,637.68,5425.0
2020-10-19 09:55:00,637.42,637.86,636.58,636.87,5234.0,637.42,637.86,636.58,636.87,5234.0
2020-10-19 10:00:00,636.87,636.87,633.65,633.66,5817.0,636.87,636.87,633.65,633.66,5817.0
2020-10-19 10:05:00,633.68,634.08,632.07,632.09,19997.0,633.68,634.08,632.07,632.09,19997.0
2020-10-19 10:10:00,632.33,632.54,629.29,629.75,9514.0,632.33,632.54,629.29,629.75,9514.0
2020-10-19 10:15:00,629.5,631.54,629.5,631.25,6634.0,629.5,631.54,629.5,631.25,6634.0
2020-10-19 10:20:00,630.46,631.78,630.01,631.37,9457.0,630.46,631.78,630.01,631.37,9457.0
2020-10-19 10:25:00,631.52,633.29,631.52,632.24,3616.0,631.52,633.29,631.52,632.24,3616.0
2020-10-19 10:30:00,632.83,633.26,631.56,631.67,3526.0,632.83,633.26,631.56,631.67,3526.0
2020-10-19 10:35:00,631.67,631.67,628.7,628.86,11994.0,631.67,631.67,628.7,628.86,11994.0
2020-10-19 10:40:00,628.95,630.49,628.67,628.71,5004.0,628.95,630.49,628.67,628.71,5004.0
2020-10-19 10:45:00,628.58,629.4,627.58,628.7,5050.0,628.58,629.4,627.58,628.7,5050.0
2020-10-19 10:50:00,629.01,629.66,628.72,629.24,3610.0,629.01,629.66,628.72,629.24,3610.0
2020-10-19 10:55:00,629.7,629.89,628.79,629.15,8790.0,629.7,629.89,628.79,629.15,8790.0
2020-10-19 11:00:00,629.45,630.72,629.22,630.53,4491.0,629.45,630.72,629.22,630.53,4491.0
2020-10-19 11:05:00,630.21,630.6,629.6,629.69,3800.0,630.21,630.6,629.6,629.69,3800.0
2020-10-19 11:10:00,629.69,630.47,628.72,628.88,4408.0,629.69,630.47,628.72,628.88,4408.0
2020-10-19 11:15:00,628.97,629.0,627.09,627.99,6361.0,628.97,629.0,627.09,627.99,6361.0
2020-10-19 11:20:00,627.71,627.72,625.46,626.05,4547.0,627.71,627.72,625.46,626.05,4547.0
2020-10-19 11:25:00,626.85,626.85,625.41,626.54,4236.0,626.85,626.85,625.41,626.54,4236.0
2020-10-19 11:30:00,626.56,626.92,625.71,625.72,3867.0,626.56,626.92,625.71,625.72,3867.0
2020-10-19 11:35:00,626.45,626.81,626.29,626.34,7570.0,626.45,626.81,626.29,626.34,7570.0
2020-10-19 11:40:00,626.34,626.34,624.17,624.93,6378.0,626.34,626.34,624.17,624.93,6378.0
2020-10-19 11:45:00,625.0,625.08,624.0,624.0,4124.0,625.0,625.08,624.0,624.0,4124.0
2020-10-19 11:50:00,624.23,624.6,623.09,624.13,7947.0,624.23,624.6,623.09,624.13,7947.0
2020-10-19 11:55:00,624.29,624.53,623.65,623.99,6307.0,624.29,624.53,623.65,623.99,6307.0
2020-10-19 12:00:00,623.55,623.68,622.0,623.68,21950.0,623.55,623.68,622.0,623.68,21950.0
2020-10-19 12:05:00,622.52,622.53,621.82,622.18,3150.0,622.52,622.53,621.82,622.18,3150.0
2020-10-19 12:10:00,622.81,623.54,622.71,623.01,5500.0,622.81,623.54,622.71,623.01,5500.0
2020-10-19 12:15:00,623.28,624.6,623.15,623.49,5962.0,623.28,624.6,623.15,623.49,5962.0
2020-10-19 12:20:00,623.27,623.97,622.52,623.44,8136.0,623.27,623.97,622.52,623.44,8136.0
2020-10-19 12:25:00,622.7,623.7,622.38,623.69,2200.0,622.7,623.7,622.38,623.69,2200.0
2020-10-19 12:30:00,623.7,623.84,623.17,623.62,3409.0,623.7,623.84,623.17,623.62,3409.0
2020-10-19 12:35:00,623.86,624.45,623.86,624.05,1061.0,623.86,624.45,623.86,624.05,1061.0
2020-10-19 12:40:00,624.05,624.72,623.97,624.34,5408.0,624.05,624.72,623.97,624.34,5408.0
2020-10-19 12:45:00,624.31,624.53,624.31,624.53,1211.0,624.31,624.53,624.31,624.53,1211.0
2020-10-19 12:50:00,624.72,624.8,623.79,624.28,3340.0,624.72,624.8,623.79,624.28,3340.0
2020-10-19 12:55:00,624.48,625.22,624.48,625.09,3200.0,624.48,625.22,624.48,625.09,3200.0
2020-10-19 13:00:00,625.27,625.28,624.32,624.55,2500.0,625.27,625.28,624.32,624.55,2500.0
2020-10-19 13:05:00,624.04,624.79,624.04,624.63,2900.0,624.04,624.79,624.04,624.63,2900.0
2020-10-19 13:10:00,624.83,625.52,624.83,624.99,1339.0,624.83,625.52,624.83,624.99,1339.0
2020-10-19 13:15:00,625.04,625.6,624.93,625.6,2849.0,625.04,625.6,624.93,625.6,2849.0
2020-10-19 13:20:00,625.62,625.81,625.19,625.19,1700.0,625.62,625.81,625.19,625.19,1700.0
2020-10-19 13:25:00,625.1,625.1,624.75,625.08,1800.0,625.1,625.1,624.75,625.08,1800.0
2020-10-19 13:30:00,625.26,625.38,624.16,624.17,4118.0,625.26,625.38,624.16,624.17,4118.0
2020-10-19 13:35:00,624.29,624.53,624.07,624.34,1279.0,624.29,624.53,624.07,624.34,1279.0
2020-10-19 13:40:00,624.36,624.53,623.64,623.9,2504.0,624.36,624.53,623.64,623.9,2504.0
2020-10-19 13:45:00,623.83,623.83,622.24,622.87,2300.0,623.83,623.83,622.24,622.87,2300.0
2020-10-19 13:50:00,622.51,623.16,621.97,621.97,2830.0,622.51,623.16,621.97,621.97,2830.0
2020-10-19 13:55:00,622.1,622.34,621.9,621.96,1418.0,622.1,622.34,621.9,621.96,1418.0
2020-10-19 14:00:00,621.9,621.9,620.74,620.89,2264.0,621.9,621.9,620.74,620.89,2264.0
2020-10-19 14:05:00,621.01,622.36,620.89,621.71,5367.0,621.01,622.36,620.89,621.71,5367.0
2020-10-19 14:10:00,621.83,622.38,621.83,622.38,610.0,621.83,622.38,621.83,622.38,610.0
2020-10-19 14:15:00,622.8,623.11,622.41,622.42,3242.0,622.8,623.11,622.41,622.42,3242.0
2020-10-19 14:20:00,622.42,622.69,622.19,622.19,1621.0,622.42,622.69,622.19,622.19,1621.0
2020-10-19 14:25:00,622.26,622.91,622.14,622.55,5314.0,622.26,622.91,622.14,622.55,5314.0
2020-10-19 14:30:00,622.41,622.48,620.58,620.81,4400.0,622.41,622.48,620.58,620.81,4400.0
2020-10-19 14:35:00,620.83,620.85,620.45,620.67,2162.0,620.83,620.85,620.45,620.67,2162.0
2020-10-19 14:40:00,620.65,621.21,620.65,620.81,1676.0,620.65,621.21,620.65,620.81,1676.0
2020-10-19 14:45:00,620.67,620.88,619.77,619.77,5333.0,620.67,620.88,619.77,619.77,5333.0
2020-10-19 14:50:00,619.79,620.53,619.16,620.53,3706.0,619.79,620.53,619.16,620.53,3706.0
2020-10-19 14:55:00,620.29,620.36,618.44,618.7,6684.0,620.29,620.36,618.44,618.7,6684.0
2020-10-19 15:00:00,618.36,618.5,617.28,618.5,4300.0,618.36,618.5,617.28,618.5,4300.0
2020-10-19 15:05:00,618.49,618.77,617.71,618.66,5566.0,618.49,618.77,617.71,618.66,5566.0
2020-10-19 15:10:00,618.66,619.95,618.16,619.95,6806.0,618.66,619.95,618.16,619.95,6806.0
2020-10-19 15:15:00,619.8,619.8,618.61,619.14,6798.0,619.8,619.8,618.61,619.14,6798.0
2020-10-19 15:20:00,619.06,619.35,618.1,618.1,9060.0,619.06,619.35,618.1,618.1,9060.0
2020-10-19 15:25:00,618.37,619.79,618.22,619.23,6233.0,618.37,619.79,618.22,619.23,6233.0
2020-10-19 15:30:00,619.38,620.88,619.37,620.66,11372.0,619.38,620.88,619.37,620.66,11372.0
2020-10-19 15:35:00,620.71,621.76,620.69,621.52,11624.0,620.71,621.76,620.69,621.52,11624.0
2020-10-19 15:40:00,621.42,621.81,620.64,620.8,13912.0,621.42,621.81,620.64,620.8,13912.0
2020-10-19 15:45:00,620.91,620.92,619.53,620.04,8137.0,620.91,620.92,619.53,620.04,8137.0
2020-10-19 15:50:00,619.57,619.57,616.69,616.7,28018.0,619.57,619.57,616.69,616.7,28018.0
2020-10-19 15:55:00,617.19,618.55,617.1,617.66,56421.0,617.19,618.55,617.1,617.66,56421.0
2020-10-20 09:30:00,622.74,622.74,618.54,619.2,14839.0,622.74,622.74,618.54,619.2,14839.0
2020-10-20 09:35:00,619.44,620.65,618.07,619.72,6625.0,619.44,620.65,618.07,619.72,6625.0
2020-10-20 09:40:00,618.96,620.62,616.76,617.43,8935.0,618.96,620.62,616.76,617.43,8935.0
2020-10-20 09:45:00,617.46,617.82,615.96,616.48,8276.0,617.46,617.82,615.96,616.48,8276.0
2020-10-20 09:50:00,617.0,618.4,614.0,614.0,8767.0,617.0,618.4,614.0,614.0,8767.0
2020-10-20 09:55:00,613.97,616.96,613.03,616.45,7302.0,613.97,616.96,613.03,616.45,7302.0
2020-10-20 10:00:00,616.55,616.74,615.31,616.48,9600.0,616.55,616.74,615.31,616.48,9600.0
2020-10-20 10:05:00,616.96,617.62,616.58,616.64,8553.0,616.96,617.62,616.58,616.64,8553.0
2020-10-20 10:10:00,616.45,617.46,615.33,615.94,5392.0,616.45,617.46,615.33,615.94,5392.0
2020-10-20 10:15:00,615.61,615.61,613.21,613.21,13344.0,615.61,615.61,613.21,613.21,13344.0
2020-10-20 10:20:00,613.28,615.01,613.28,614.91,7149.0,613.28,615.01,613.28,614.91,7149.0
2020-10-20 10:25:00,614.52,614.53,613.03,613.48,2790.0,614.52,614.53,613.03,613.48,2790.0
2020-10-20 10:30:00,613.57,613.95,613.19,613.4,2814.0,613.57,613.95,613.19,613.4,2814.0
2020-10-20 10:35:00,612.92,613.29,612.48,613.02,4982.0,612.92,613.29,612.48,613.02,4982.0
2020-10-20 10:40:00,612.77,614.06,612.77,613.77,8828.0,612.77,614.06,612.77,613.77,8828.0
2020-10-20 10:45:00,613.98,614.4,613.57,613.6,2793.0,613.98,614.4,613.57,613.6,2793.0
2020-10-20 10:50:00,612.63,613.21,611.85,612.03,6085.0,612.63,613.21,611.85,612.03,6085.0
2020-10-20 10:55:00,611.88,611.88,610.57,611.06,6410.0,611.88,611.88,610.57,611.06,6410.0
2020-10-20 11:00:00,610.88,611.03,609.27,610.0,5700.0,610.88,611.03,609.27,610.0,5700.0
2020-10-20 11:05:00,609.87,610.23,609.47,610.16,3347.0,609.87,610.23,609.47,610.16,3347.0
2020-10-20 11:10:00,610.16,610.42,608.87,609.21,15422.0,610.16,610.42,608.87,609.21,15422.0
2020-10-20 11:15:00,609.27,609.37,608.32,608.7,13968.0,609.27,609.37,608.32,608.7,13968.0
2020-10-20 11:20:00,608.79,611.49,608.31,611.03,3710.0,608.79,611.49,608.31,611.03,3710.0
2020-10-20 11:25:00,611.03,612.17,610.67,611.03,5400.0,611.03,612.17,610.67,611.03,5400.0
2020-10-20 11:30:00,611.11,611.11,609.23,609.23,8591.0,611.11,611.11,609.23,609.23,8591.0
2020-10-20 11:35:00,609.4,609.58,608.9,609.21,10601.0,609.4,609.58,608.9,609.21,10601.0
2020-10-20 11:40:00,609.2,610.38,609.0,610.38,4197.0,609.2,610.38,609.0,610.38,4197.0
2020-10-20 11:45:00,610.71,611.95,610.71,611.95,3103.0,610.71,611.95,610.71,611.95,3103.0
2020-10-20 11:50:00,612.01,612.38,611.41,612.38,4786.0,612.01,612.38,611.41,612.38,4786.0
2020-10-20 11:55:00,612.48,612.9,612.27,612.9,2776.0,612.48,612.9,612.27,612.9,2776.0
2020-10-20 12:00:00,613.26,614.27,612.77,614.11,4084.0,613.26,614.27,612.77,614.11,4084.0
2020-10-20 12:05:00,614.17,614.18,612.6,612.76,6369.0,614.17,614.18,612.6,612.76,6369.0
2020-10-20 12:10:00,612.76,612.9,612.18,612.59,7825.0,612.76,612.9,612.18,612.59,7825.0
2020-10-20 12:15:00,612.6,613.17,612.51,612.55,3806.0,612.6,613.17,612.51,612.55,3806.0
2020-10-20 12:20:00,612.38,612.88,612.25,612.66,5517.0,612.38,612.88,612.25,612.66,5517.0
2020-10-20 12:25:00,612.57,612.79,612.06,612.2,5699.0,612.57,612.79,612.06,612.2,5699.0
2020-10-20 12:30:00,612.0,613.79,611.68,613.79,14833.0,612.0,613.79,611.68,613.79,14833.0
2020-10-20 12:35:00,613.96,614.21,612.54,612.67,2304.0,613.96,614.21,612.54,612.67,2304.0
2020-10-20 12:40:00,612.8,613.3,612.8,613.26,5160.0,612.8,613.3,612.8,613.26,5160.0
2020-10-20 12:45:00,613.12,613.24,612.12,612.4,2244.0,613.12,613.24,612.12,612.4,2244.0
2020-10-20 12:50:00,612.28,612.47,611.49,611.49,4740.0,612.28,612.47,611.49,611.49,4740.0
2020-10-20 12:55:00,611.4,611.91,611.39,611.9,3170.0,611.4,611.91,611.39,611.9,3170.0
2020-10-20 13:00:00,612.26,612.85,612.25,612.55,2631.0,612.26,612.85,612.25,612.55,2631.0
2020-10-20 13:05:00,612.63,613.17,612.27,612.27,4291.0,612.63,613.17,612.27,612.27,4291.0
2020-10-20 13:10:00,612.5,613.46,612.35,613.22,8286.0,612.5,613.46,612.35,613.22,8286.0
2020-10-20 13:15:00,613.34,613.87,613.34,613.51,4783.0,613.34,613.87,613.34,613.51,4783.0
2020-10-20 13:20:00,613.41,614.26,613.28,614.24,4763.0,613.41,614.26,613.28,614.24,4763.0
2020-10-20 13:25:00,614.24,614.87,613.84,614.5,8800.0,614.24,614.87,613.84,614.5,8800.0
2020-10-20 13:30:00,614.44,614.66,614.36,614.59,1800.0,614.44,614.66,614.36,614.59,1800.0
2020-10-20 13:35:00,614.6,615.08,613.86,613.86,4844.0,614.6,615.08,613.86,613.86,4844.0
2020-10-20 13:40:00,614.01,614.04,613.63,613.9,1800.0,614.01,614.04,613.63,613.9,1800.0
2020-10-20 13:45:00,613.85,614.71,613.69,614.53,8100.0,613.85,614.71,613.69,614.53,8100.0
2020-10-20 13:50:00,614.74,614.75,613.99,614.0,3828.0,614.74,614.75,613.99,614.0,3828.0
2020-10-20 13:55:00,614.04,614.16,611.88,612.3,3084.0,614.04,614.16,611.88,612.3,3084.0
2020-10-20 14:00:00,612.33,612.37,611.52,612.04,2000.0,612.33,612.37,611.52,612.04,2000.0
2020-10-20 14:05:00,611.94,612.15,611.13,612.15,3658.0,611.94,612.15,611.13,612.15,3658.0
2020-10-20 14:10:00,612.22,613.1,612.06,612.6,3739.0,612.22,613.1,612.06,612.6,3739.0
2020-10-20 14:15:00,612.87,613.77,612.85,613.12,3400.0,612.87,613.77,612.85,613.12,3400.0
2020-10-20 14:20:00,612.89,612.89,611.88,612.49,3302.0,612.89,612.89,611.88,612.49,3302.0
2020-10-20 14:25:00,612.34,613.04,612.34,612.43,3023.0,612.34,613.04,612.34,612.43,3023.0
2020-10-20 14:30:00,612.4,612.97,612.05,612.47,2806.0,612.4,612.97,612.05,612.47,2806.0
2020-10-20 14:35:00,612.06,612.58,611.62,612.26,3689.0,612.06,612.58,611.62,612.26,3689.0
2020-10-20 14:40:00,612.5,612.98,612.21,612.34,4892.0,612.5,612.98,612.21,612.34,4892.0
2020-10-20 14:45:00,612.07,612.12,610.82,611.61,4500.0,612.07,612.12,610.82,611.61,4500.0
2020-10-20 14:50:00,611.47,611.53,611.04,611.11,4925.0,611.47,611.53,611.04,611.11,4925.0
2020-10-20 14:55:00,611.25,611.69,611.1,611.69,9275.0,611.25,611.69,611.1,611.69,9275.0
2020-10-20 15:00:00,611.65,612.35,611.37,612.35,7864.0,611.65,612.35,611.37,612.35,7864.0
2020-10-20 15:05:00,612.35,612.36,608.53,608.55,9204.0,612.35,612.36,608.53,608.55,9204.0
2020-10-20 15:10:00,608.53,608.56,606.62,608.45,9131.0,608.53,608.56,606.62,608.45,9131.0
2020-10-20 15:15:00,608.13,608.86,606.8,608.44,12354.0,608.13,608.86,606.8,608.44,12354.0
2020-10-20 15:20:00,608.28,608.97,607.86,608.38,9332.0,608.28,608.97,607.86,608.38,9332.0
2020-10-20 15:25:00,608.37,609.88,608.22,609.37,10400.0,608.37,609.88,608.22,609.37,10400.0
2020-10-20 15:30:00,609.1,609.43,608.19,609.3,10990.0,609.1,609.43,608.19,609.3,10990.0
2020-10-20 15:35:00,609.1,609.19,607.64,609.16,23110.0,609.1,609.19,607.64,609.16,23110.0
2020-10-20 15:40:00,609.33,611.18,609.31,610.88,14970.0,609.33,611.18,609.31,610.88,14970.0
2020-10-20 15:45:00,610.88,610.88,609.47,609.94,16643.0,610.88,610.88,609.47,609.94,16643.0
2020-10-20 15:50:00,609.72,609.92,607.86,609.61,21862.0,609.72,609.92,607.86,609.61,21862.0
2020-10-20 15:55:00,609.07,609.2,607.94,608.51,40528.0,609.07,609.2,607.94,608.51,40528.0
2020-10-21 09:30:00,604.31,605.27,601.5,603.83,19585.0,604.31,605.27,601.5,603.83,19585.0
2020-10-21 09:35:00,603.2,609.02,603.2,608.47,9126.0,603.2,609.02,603.2,608.47,9126.0
2020-10-21 09:40:00,609.49,609.49,607.98,608.59,3674.0,609.49,609.49,607.98,608.59,3674.0
2020-10-21 09:45:00,608.88,610.33,607.98,608.59,4555.0,608.88,610.33,607.98,608.59,4555.0
2020-10-21 09:50:00,609.98,610.53,609.42,610.52,3624.0,609.98,610.53,609.42,610.52,3624.0
2020-10-21 09:55:00,610.51,611.74,610.1,610.1,3632.0,610.51,611.74,610.1,610.1,3632.0
2020-10-21 10:00:00,610.66,610.66,608.98,609.96,2819.0,610.66,610.66,608.98,609.96,2819.0
2020-10-21 10:05:00,609.83,611.13,609.83,611.13,2600.0,609.83,611.13,609.83,611.13,2600.0
2020-10-21 10:10:00,611.13,611.68,610.28,611.52,3008.0,611.13,611.68,610.28,611.52,3008.0
2020-10-21 10:15:00,611.99,612.33,611.25,611.4,2556.0,611.99,612.33,611.25,611.4,2556.0
2020-10-21 10:20:00,611.07,611.29,610.04,610.2,2200.0,611.07,611.29,610.04,610.2,2200.0
2020-10-21 10:25:00,610.26,610.27,609.42,609.99,1044.0,610.26,610.27,609.42,609.99,1044.0
2020-10-21 10:30:00,609.6,610.52,608.21,608.96,3918.0,609.6,610.52,608.21,608.96,3918.0
2020-10-21 10:35:00,608.79,609.0,608.79,608.95,900.0,608.79,609.0,608.79,608.95,900.0
2020-10-21 10:40:00,608.94,609.0,608.19,608.87,4845.0,608.94,609.0,608.19,608.87,4845.0
2020-10-21 10:45:00,608.91,609.19,608.25,608.25,1400.0,608.91,609.19,608.25,608.25,1400.0
2020-10-21 10:50:00,608.49,609.94,608.49,609.69,3121.0,608.49,609.94,608.49,609.69,3121.0
2020-10-21 10:55:00,609.47,609.97,608.97,609.85,3132.0,609.47,609.97,608.97,609.85,3132.0
2020-10-21 11:00:00,610.01,610.01,609.51,609.51,1800.0,610.01,610.01,609.51,609.51,1800.0
2020-10-21 11:05:00,609.2,609.34,608.45,608.66,4300.0,609.2,609.34,608.45,608.66,4300.0
2020-10-21 11:10:00,608.21,608.21,607.46,607.46,2000.0,608.21,608.21,607.46,607.46,2000.0
2020-10-21 11:15:00,607.32,607.71,606.58,606.58,2700.0,607.32,607.71,606.58,606.58,2700.0
2020-10-21 11:20:00,606.25,606.37,605.17,605.87,5185.0,606.25,606.37,605.17,605.87,5185.0
2020-10-21 11:25:00,606.05,606.77,605.98,606.4,7096.0,606.05,606.77,605.98,606.4,7096.0
2020-10-21 11:30:00,606.85,607.12,606.75,606.78,1780.0,606.85,607.12,606.75,606.78,1780.0
2020-10-21 11:35:00,607.31,607.85,606.93,607.47,4313.0,607.31,607.85,606.93,607.47,4313.0
2020-10-21 11:40:00,607.22,608.24,607.22,608.1,900.0,607.22,608.24,607.22,608.1,900.0
2020-10-21 11:45:00,608.01,608.33,607.51,608.18,2949.0,608.01,608.33,607.51,608.18,2949.0
2020-10-21 11:50:00,608.18,608.47,607.73,608.07,2400.0,608.18,608.47,607.73,608.07,2400.0
2020-10-21 11:55:00,607.84,607.84,606.01,606.17,2600.0,607.84,607.84,606.01,606.17,2600.0
2020-10-21 12:00:00,605.84,606.22,605.28,606.22,2500.0,605.84,606.22,605.28,606.22,2500.0
2020-10-21 12:05:00,606.07,607.02,605.87,607.02,1200.0,606.07,607.02,605.87,607.02,1200.0
2020-10-21 12:10:00,606.75,606.8,605.4,606.35,2200.0,606.75,606.8,605.4,606.35,2200.0
2020-10-21 12:15:00,606.55,606.75,605.99,605.99,2700.0,606.55,606.75,605.99,605.99,2700.0
2020-10-21 12:20:00,606.11,608.77,606.1,608.09,6800.0,606.11,608.77,606.1,608.09,6800.0
2020-10-21 12:25:00,607.97,607.97,606.46,606.48,2200.0,607.97,607.97,606.46,606.48,2200.0
2020-10-21 12:30:00,606.37,606.37,604.8,605.11,3596.0,606.37,606.37,604.8,605.11,3596.0
2020-10-21 12:35:00,604.87,605.39,604.67,605.21,6000.0,604.87,605.39,604.67,605.21,6000.0
2020-10-21 12:40:00,604.78,604.87,603.24,603.74,3820.0,604.78,604.87,603.24,603.74,3820.0
2020-10-21 12:45:00,603.98,604.78,603.34,603.34,2110.0,603.98,604.78,603.34,603.34,2110.0
2020-10-21 12:50:00,604.2,604.47,603.72,603.73,3438.0,604.2,604.47,603.72,603.73,3438.0
2020-10-21 12:55:00,603.79,604.13,603.37,603.37,2735.0,603.79,604.13,603.37,603.37,2735.0
2020-10-21 13:00:00,603.2,604.35,603.2,604.2,1350.0,603.2,604.35,603.2,604.2,1350.0
2020-10-21 13:05:00,605.22,605.24,604.66,605.24,500.0,605.22,605.24,604.66,605.24,500.0
2020-10-21 13:10:00,605.03,605.09,603.88,603.89,5270.0,605.03,605.09,603.88,603.89,5270.0
2020-10-21 13:15:00,604.05,604.79,604.05,604.52,2600.0,604.05,604.79,604.05,604.52,2600.0
2020-10-21 13:20:00,604.76,605.18,604.21,605.18,5194.0,604.76,605.18,604.21,605.18,5194.0
2020-10-21 13:25:00,605.28,605.28,604.25,604.25,2600.0,605.28,605.28,604.25,604.25,2600.0
2020-10-21 13:30:00,604.67,604.93,604.25,604.55,4220.0,604.67,604.93,604.25,604.55,4220.0
2020-10-21 13:35:00,604.66,605.0,604.47,604.59,1800.0,604.66,605.0,604.47,604.59,1800.0
2020-10-21 13:40:00,604.6,605.91,604.6,605.33,6898.0,604.6,605.91,604.6,605.33,6898.0
2020-10-21 13:45:00,605.11,605.39,604.98,605.03,1225.0,605.11,605.39,604.98,605.03,1225.0
2020-10-21 13:50:00,605.29,606.09,605.29,605.68,1704.0,605.29,606.09,605.29,605.68,1704.0
2020-10-21 13:55:00,605.17,605.35,604.61,604.76,1800.0,605.17,605.35,604.61,604.76,1800.0
2020-10-21 14:00:00,604.92,605.65,604.58,604.88,1900.0,604.92,605.65,604.58,604.88,1900.0
2020-10-21 14:05:00,604.87,605.71,604.77,605.71,5219.0,604.87,605.71,604.77,605.71,5219.0
2020-10-21 14:10:00,605.72,605.97,605.71,605.77,3111.0,605.72,605.97,605.71,605.77,3111.0
2020-10-21 14:15:00,605.62,606.19,605.38,606.18,2100.0,605.62,606.19,605.38,606.18,2100.0
2020-10-21 14:20:00,606.05,606.3,605.64,606.03,4249.0,606.05,606.3,605.64,606.03,4249.0
2020-10-21 14:25:00,606.1,608.1,606.1,607.76,5400.0,606.1,608.1,606.1,607.76,5400.0
2020-10-21 14:30:00,607.55,608.48,607.37,607.91,10500.0,607.55,608.48,607.37,607.91,10500.0
2020-10-21 14:35:00,607.72,607.97,606.9,607.17,4100.0,607.72,607.97,606.9,607.17,4100.0
2020-10-21 14:40:00,607.24,607.38,606.36,607.24,3800.0,607.24,607.38,606.36,607.24,3800.0
2020-10-21 14:45:00,607.23,607.48,606.87,606.87,3655.0,607.23,607.48,606.87,606.87,3655.0
2020-10-21 14:50:00,606.96,607.15,606.25,606.25,4891.0,606.96,607.15,606.25,606.25,4891.0
2020-10-21 14:55:00,606.55,606.89,606.28,606.28,3029.0,606.55,606.89,606.28,606.28,3029.0
2020-10-21 15:00:00,606.08,606.63,604.76,604.77,4081.0,606.08,606.63,604.76,604.77,4081.0
2020-10-21 15:05:00,604.83,605.23,604.08,604.63,4913.0,604.83,605.23,604.08,604.63,4913.0
2020-10-21 15:10:00,604.39,604.78,604.16,604.49,5100.0,604.39,604.78,604.16,604.49,5100.0
2020-10-21 15:15:00,604.81,604.81,604.04,604.6,5700.0,604.81,604.81,604.04,604.6,5700.0
2020-10-21 15:20:00,604.88,605.48,604.58,605.2,6200.0,604.88,605.48,604.58,605.2,6200.0
2020-10-21 15:25:00,605.67,605.84,605.01,605.52,7739.0,605.67,605.84,605.01,605.52,7739.0
2020-10-21 15:30:00,605.27,606.78,604.59,605.35,12383.0,605.27,606.78,604.59,605.35,12383.0
2020-10-21 15:35:00,605.35,605.75,604.44,604.66,6200.0,605.35,605.75,604.44,604.66,6200.0
2020-10-21 15:40:00,604.69,604.97,604.04,604.32,11069.0,604.69,604.97,604.04,604.32,11069.0
2020-10-21 15:45:00,604.59,604.59,603.24,603.57,11160.0,604.59,604.59,603.24,603.57,11160.0
2020-10-21 15:50:00,603.46,606.25,603.45,605.73,22645.0,603.46,606.25,603.45,605.73,22645.0
2020-10-21 15:55:00,605.96,606.57,604.75,604.75,36393.0,605.96,606.57,604.75,604.75,36393.0
2020-10-22 09:30:00,605.02,605.03,601.5,604.18,9064.0,605.02,605.03,601.5,604.18,9064.0
2020-10-22 09:35:00,603.73,604.4,600.16,600.56,6443.0,603.73,604.4,600.16,600.56,6443.0
2020-10-22 09:40:00,600.96,603.39,598.82,602.97,6882.0,600.96,603.39,598.82,602.97,6882.0
2020-10-22 09:45:00,602.85,603.03,600.84,600.87,4200.0,602.85,603.03,600.84,600.87,4200.0
2020-10-22 09:50:00,601.45,602.63,600.95,600.96,10974.0,601.45,602.63,600.95,600.96,10974.0
2020-10-22 09:55:00,600.87,602.21,600.3,601.68,11930.0,600.87,602.21,600.3,601.68,11930.0
2020-10-22 10:00:00,601.3,602.19,600.61,600.63,7375.0,601.3,602.19,600.61,600.63,7375.0
2020-10-22 10:05:00,600.63,601.97,600.58,601.97,5000.0,600.63,601.97,600.58,601.97,5000.0
2020-10-22 10:10:00,601.95,604.61,601.62,604.14,3900.0,601.95,604.61,601.62,604.14,3900.0
2020-10-22 10:15:00,604.14,604.33,602.48,602.99,6316.0,604.14,604.33,602.48,602.99,6316.0
2020-10-22 10:20:00,602.75,602.78,600.79,600.79,4693.0,602.75,602.78,600.79,600.79,4693.0
2020-10-22 10:25:00,600.49,600.98,599.52,600.45,9193.0,600.49,600.98,599.52,600.45,9193.0
2020-10-22 10:30:00,600.06,600.23,597.62,598.62,5616.0,600.06,600.23,597.62,598.62,5616.0
2020-10-22 10:35:00,598.08,599.55,598.05,598.58,3126.0,598.08,599.55,598.05,598.58,3126.0
2020-10-22 10:40:00,598.66,598.71,597.35,597.35,2590.0,598.66,598.71,597.35,597.35,2590.0
2020-10-22 10:45:00,597.71,598.79,597.37,598.13,5311.0,597.71,598.79,597.37,598.13,5311.0
2020-10-22 10:50:00,598.17,599.71,597.37,597.59,4530.0,598.17,599.71,597.37,597.59,4530.0
2020-10-22 10:55:00,597.09,599.34,597.0,599.01,3273.0,597.09,599.34,597.0,599.01,3273.0
2020-10-22 11:00:00,598.67,599.42,598.2,598.88,1702.0,598.67,599.42,598.2,598.88,1702.0
2020-10-22 11:05:00,599.0,599.37,597.39,597.39,5200.0,599.0,599.37,597.39,597.39,5200.0
2020-10-22 11:10:00,597.2,599.25,597.2,599.25,2969.0,597.2,599.25,597.2,599.25,2969.0
2020-10-22 11:15:00,599.56,600.75,599.55,600.09,2131.0,599.56,600.75,599.55,600.09,2131.0
2020-10-22 11:20:00,600.12,600.95,599.84,600.02,3202.0,600.12,600.95,599.84,600.02,3202.0
2020-10-22 11:25:00,600.04,600.46,598.92,599.66,3048.0,600.04,600.46,598.92,599.66,3048.0
2020-10-22 11:30:00,600.04,600.04,599.18,599.18,2627.0,600.04,600.04,599.18,599.18,2627.0
2020-10-22 11:35:00,598.8,599.4,598.28,598.82,2801.0,598.8,599.4,598.28,598.82,2801.0
2020-10-22 11:40:00,598.9,600.16,598.9,599.36,4667.0,598.9,600.16,598.9,599.36,4667.0
2020-10-22 11:45:00,599.28,600.21,599.26,599.53,4010.0,599.28,600.21,599.26,599.53,4010.0
2020-10-22 11:50:00,599.78,600.17,599.28,599.44,2875.0,599.78,600.17,599.28,599.44,2875.0
2020-10-22 11:55:00,599.33,599.34,598.2,598.25,3428.0,599.33,599.34,598.2,598.25,3428.0
2020-10-22 12:00:00,598.52,598.8,597.84,598.1,8454.0,598.52,598.8,597.84,598.1,8454.0
2020-10-22 12:05:00,598.57,599.01,598.33,598.91,4133.0,598.57,599.01,598.33,598.91,4133.0
2020-10-22 12:10:00,598.91,598.96,598.52,598.65,1945.0,598.91,598.96,598.52,598.65,1945.0
2020-10-22 12:15:00,598.54,599.54,598.54,598.65,3967.0,598.54,599.54,598.54,598.65,3967.0
2020-10-22 12:20:00,598.55,598.93,597.77,597.77,4769.0,598.55,598.93,597.77,597.77,4769.0
2020-10-22 12:25:00,597.77,599.0,597.52,599.0,2681.0,597.77,599.0,597.52,599.0,2681.0
2020-10-22 12:30:00,599.21,599.21,598.27,598.5,3174.0,599.21,599.21,598.27,598.5,3174.0
2020-10-22 12:35:00,598.28,598.38,597.75,598.17,2974.0,598.28,598.38,597.75,598.17,2974.0
2020-10-22 12:40:00,598.49,598.58,597.75,598.58,1500.0,598.49,598.58,597.75,598.58,1500.0
2020-10-22 12:45:00,599.3,599.32,598.37,599.32,2600.0,599.3,599.32,598.37,599.32,2600.0
2020-10-22 12:50:00,600.06,600.06,599.38,599.59,3219.0,600.06,600.06,599.38,599.59,3219.0
2020-10-22 12:55:00,599.86,600.01,599.34,599.82,3418.0,599.86,600.01,599.34,599.82,3418.0
2020-10-22 13:00:00,599.88,599.98,599.23,599.26,3239.0,599.88,599.98,599.23,599.26,3239.0
2020-10-22 13:05:00,599.44,599.86,598.66,598.87,6310.0,599.44,599.86,598.66,598.87,6310.0
2020-10-22 13:10:00,598.91,599.35,598.18,598.19,9969.0,598.91,599.35,598.18,598.19,9969.0
2020-10-22 13:15:00,598.51,599.0,598.13,598.73,3871.0,598.51,599.0,598.13,598.73,3871.0
2020-10-22 13:20:00,598.55,599.08,598.46,598.62,6600.0,598.55,599.08,598.46,598.62,6600.0
2020-10-22 13:25:00,598.62,598.74,597.89,598.22,5364.0,598.62,598.74,597.89,598.22,5364.0
2020-10-22 13:30:00,598.27,598.27,597.16,597.49,5792.0,598.27,598.27,597.16,597.49,5792.0
2020-10-22 13:35:00,597.5,598.31,597.25,597.25,3910.0,597.5,598.31,597.25,597.25,3910.0
2020-10-22 13:40:00,597.3,598.23,597.1,597.77,3500.0,597.3,598.23,597.1,597.77,3500.0
2020-10-22 13:45:00,597.51,597.66,597.33,597.35,1485.0,597.51,597.66,597.33,597.35,1485.0
2020-10-22 13:50:00,597.48,598.61,597.0,598.6,4517.0,597.48,598.61,597.0,598.6,4517.0
2020-10-22 13:55:00,598.51,598.54,598.05,598.15,2900.0,598.51,598.54,598.05,598.15,2900.0
2020-10-22 14:00:00,598.25,599.11,598.24,598.86,5487.0,598.25,599.11,598.24,598.86,5487.0
2020-10-22 14:05:00,599.25,599.7,599.02,599.33,3212.0,599.25,599.7,599.02,599.33,3212.0
2020-10-22 14:10:00,599.56,599.56,598.99,599.0,1100.0,599.56,599.56,598.99,599.0,1100.0
2020-10-22 14:15:00,599.17,599.65,598.72,598.87,7536.0,599.17,599.65,598.72,598.87,7536.0
2020-10-22 14:20:00,598.87,598.87,596.43,596.63,8717.0,598.87,598.87,596.43,596.63,8717.0
2020-10-22 14:25:00,596.6,597.93,596.6,597.84,6818.0,596.6,597.93,596.6,597.84,6818.0
2020-10-22 14:30:00,597.62,597.64,596.88,597.13,7820.0,597.62,597.64,596.88,597.13,7820.0
2020-10-22 14:35:00,597.02,597.29,596.66,597.08,6000.0,597.02,597.29,596.66,597.08,6000.0
2020-10-22 14:40:00,597.11,597.76,596.72,597.3,5457.0,597.11,597.76,596.72,597.3,5457.0
2020-10-22 14:45:00,597.18,597.42,597.0,597.33,1800.0,597.18,597.42,597.0,597.33,1800.0
2020-10-22 14:50:00,597.21,597.6,596.87,597.35,4627.0,597.21,597.6,596.87,597.35,4627.0
2020-10-22 14:55:00,597.46,597.52,596.72,596.73,5580.0,597.46,597.52,596.72,596.73,5580.0
2020-10-22 15:00:00,596.69,597.41,596.53,597.41,7427.0,596.69,597.41,596.53,597.41,7427.0
2020-10-22 15:05:00,597.36,597.72,596.78,597.72,4235.0,597.36,597.72,596.78,597.72,4235.0
2020-10-22 15:10:00,597.41,597.62,596.98,597.54,4257.0,597.41,597.62,596.98,597.54,4257.0
2020-10-22 15:15:00,597.29,598.67,597.04,598.67,8301.0,597.29,598.67,597.04,598.67,8301.0
2020-10-22 15:20:00,598.45,598.82,598.01,598.82,6835.0,598.45,598.82,598.01,598.82,6835.0
2020-10-22 15:25:00,598.6,600.18,598.6,599.54,4700.0,598.6,600.18,598.6,599.54,4700.0
2020-10-22 15:30:00,599.7,600.36,599.68,599.97,8467.0,599.7,600.36,599.68,599.97,8467.0
2020-10-22 15:35:00,600.24,600.82,599.91,600.1,6290.0,600.24,600.82,599.91,600.1,6290.0
2020-10-22 15:40:00,599.85,600.08,597.91,598.2,21231.0,599.85,600.08,597.91,598.2,21231.0
2020-10-22 15:45:00,598.19,598.66,597.77,597.77,13692.0,598.19,598.66,597.77,597.77,13692.0
2020-10-22 15:50:00,597.85,600.82,597.85,599.7,28358.0,597.85,600.82,597.85,599.7,28358.0
2020-10-22 15:55:00,599.87,600.01,598.33,599.23,39536.0,599.87,600.01,598.33,599.23,39536.0
2020-10-23 09:30:00,603.07,603.07,598.02,598.24,9682.0,603.07,603.07,598.02,598.24,9682.0
2020-10-23 09:35:00,597.8,600.06,597.69,598.72,2267.0,597.8,600.06,597.69,598.72,2267.0
2020-10-23 09:40:00,598.73,598.86,596.48,597.71,7624.0,598.73,598.86,596.48,597.71,7624.0
2020-10-23 09:45:00,597.16,597.6,594.53,594.53,4533.0,597.16,597.6,594.53,594.53,4533.0
2020-10-23 09:50:00,594.75,595.21,593.81,594.68,6475.0,594.75,595.21,593.81,594.68,6475.0
2020-10-23 09:55:00,594.77,594.94,593.28,594.32,6219.0,594.77,594.94,593.28,594.32,6219.0
2020-10-23 10:00:00,593.94,594.29,591.9,593.05,12377.0,593.94,594.29,591.9,593.05,12377.0
2020-10-23 10:05:00,592.09,593.87,592.07,592.36,9507.0,592.09,593.87,592.07,592.36,9507.0
2020-10-23 10:10:00,592.69,592.75,590.4,591.71,13271.0,592.69,592.75,590.4,591.71,13271.0
2020-10-23 10:15:00,591.92,592.5,591.22,591.23,7675.0,591.92,592.5,591.22,591.23,7675.0
2020-10-23 10:20:00,591.48,591.86,590.48,590.74,7825.0,591.48,591.86,590.48,590.74,7825.0
2020-10-23 10:25:00,590.76,590.91,590.12,590.32,5732.0,590.76,590.91,590.12,590.32,5732.0
2020-10-23 10:30:00,590.26,590.63,589.52,590.63,5996.0,590.26,590.63,589.52,590.63,5996.0
2020-10-23 10:35:00,590.63,590.7,589.94,589.97,4874.0,590.63,590.7,589.94,589.97,4874.0
2020-10-23 10:40:00,590.18,590.85,589.7,590.13,6200.0,590.18,590.85,589.7,590.13,6200.0
2020-10-23 10:45:00,589.92,589.92,589.35,589.5,5168.0,589.92,589.92,589.35,589.5,5168.0
2020-10-23 10:50:00,589.87,590.06,588.46,588.46,5242.0,589.87,590.06,588.46,588.46,5242.0
2020-10-23 10:55:00,588.42,589.28,588.41,589.21,3988.0,588.42,589.28,588.41,589.21,3988.0
2020-10-23 11:00:00,589.32,590.56,589.32,590.07,7814.0,589.32,590.56,589.32,590.07,7814.0
2020-10-23 11:05:00,590.58,591.23,590.03,591.2,4034.0,590.58,591.23,590.03,591.2,4034.0
2020-10-23 11:10:00,591.85,593.8,591.67,593.61,4700.0,591.85,593.8,591.67,593.61,4700.0
2020-10-23 11:15:00,593.26,593.76,593.03,593.05,4272.0,593.26,593.76,593.03,593.05,4272.0
2020-10-23 11:20:00,593.05,593.08,591.36,591.76,3515.0,593.05,593.08,591.36,591.76,3515.0
2020-10-23 11:25:00,591.35,591.47,590.86,590.96,5029.0,591.35,591.47,590.86,590.96,5029.0
2020-10-23 11:30:00,591.09,591.22,589.74,589.74,4436.0,591.09,591.22,589.74,589.74,4436.0
2020-10-23 11:35:00,590.22,590.73,590.02,590.22,2609.0,590.22,590.73,590.02,590.22,2609.0
2020-10-23 11:40:00,590.57,590.84,590.2,590.2,2200.0,590.57,590.84,590.2,590.2,2200.0
2020-10-23 11:45:00,590.05,590.8,589.9,590.45,3646.0,590.05,590.8,589.9,590.45,3646.0
2020-10-23 11:50:00,590.46,591.85,590.46,591.45,3022.0,590.46,591.85,590.46,591.45,3022.0
2020-10-23 11:55:00,591.85,592.9,591.83,592.77,3917.0,591.85,592.9,591.83,592.77,3917.0
2020-10-23 12:00:00,592.63,593.84,592.6,593.27,7117.0,592.63,593.84,592.6,593.27,7117.0
2020-10-23 12:05:00,593.38,593.46,593.23,593.29,3411.0,593.38,593.46,593.23,593.29,3411.0
2020-10-23 12:10:00,593.42,593.64,592.5,592.54,4852.0,593.42,593.64,592.5,592.54,4852.0
2020-10-23 12:15:00,592.58,592.76,591.45,592.38,3701.0,592.58,592.76,591.45,592.38,3701.0
2020-10-23 12:20:00,592.0,592.37,591.18,591.5,2473.0,592.0,592.37,591.18,591.5,2473.0
2020-10-23 12:25:00,591.79,592.23,591.42,591.63,5614.0,591.79,592.23,591.42,591.63,5614.0
2020-10-23 12:30:00,591.14,591.79,590.98,591.43,3671.0,591.14,591.79,590.98,591.43,3671.0
2020-10-23 12:35:00,591.42,591.69,591.1,591.19,6029.0,591.42,591.69,591.1,591.19,6029.0
2020-10-23 12:40:00,591.37,591.54,590.73,591.32,4500.0,591.37,591.54,590.73,591.32,4500.0
2020-10-23 12:45:00,591.01,591.44,590.8,591.19,2050.0,591.01,591.44,590.8,591.19,2050.0
2020-10-23 12:50:00,591.35,592.18,591.35,591.7,2523.0,591.35,592.18,591.35,591.7,2523.0
2020-10-23 12:55:00,591.37,591.61,590.68,591.15,3302.0,591.37,591.61,590.68,591.15,3302.0
2020-10-23 13:00:00,591.24,592.32,591.23,592.16,3429.0,591.24,592.32,591.23,592.16,3429.0
2020-10-23 13:05:00,592.0,592.74,592.0,592.73,2495.0,592.0,592.74,592.0,592.73,2495.0
2020-10-23 13:10:00,592.5,592.5,592.11,592.34,2727.0,592.5,592.5,592.11,592.34,2727.0
2020-10-23 13:15:00,592.5,592.69,592.18,592.69,4670.0,592.5,592.69,592.18,592.69,4670.0
2020-10-23 13:20:00,592.64,593.18,592.62,592.73,2310.0,592.64,593.18,592.62,592.73,2310.0
2020-10-23 13:25:00,593.0,593.0,592.7,592.77,4106.0,593.0,593.0,592.7,592.77,4106.0
2020-10-23 13:30:00,592.75,593.19,592.45,592.62,5846.0,592.75,593.19,592.45,592.62,5846.0
2020-10-23 13:35:00,592.64,592.64,592.43,592.48,2134.0,592.64,592.64,592.43,592.48,2134.0
2020-10-23 13:40:00,592.62,592.67,592.46,592.54,2300.0,592.62,592.67,592.46,592.54,2300.0
2020-10-23 13:45:00,592.53,592.81,592.34,592.54,3227.0,592.53,592.81,592.34,592.54,3227.0
2020-10-23 13:50:00,592.62,592.62,591.7,591.87,8438.0,592.62,592.62,591.7,591.87,8438.0
2020-10-23 13:55:00,591.99,592.13,591.58,591.94,4438.0,591.99,592.13,591.58,591.94,4438.0
2020-10-23 14:00:00,592.03,593.15,592.03,593.15,1613.0,592.03,593.15,592.03,593.15,1613.0
2020-10-23 14:05:00,593.28,593.28,592.71,593.15,2888.0,593.28,593.28,592.71,593.15,2888.0
2020-10-23 14:10:00,593.13,593.29,592.84,593.04,3180.0,593.13,593.29,592.84,593.04,3180.0
2020-10-23 14:15:00,593.11,593.47,592.97,593.25,4889.0,593.11,593.47,592.97,593.25,4889.0
2020-10-23 14:20:00,593.05,593.28,592.87,593.15,2614.0,593.05,593.28,592.87,593.15,2614.0
2020-10-23 14:25:00,593.23,593.26,592.74,592.77,3411.0,593.23,593.26,592.74,592.77,3411.0
2020-10-23 14:30:00,592.88,593.16,592.55,592.57,3857.0,592.88,593.16,592.55,592.57,3857.0
2020-10-23 14:35:00,592.42,592.95,592.42,592.53,2470.0,592.42,592.95,592.42,592.53,2470.0
2020-10-23 14:40:00,592.55,592.67,592.35,592.61,2047.0,592.55,592.67,592.35,592.61,2047.0
2020-10-23 14:45:00,592.61,593.1,592.52,592.72,4711.0,592.61,593.1,592.52,592.72,4711.0
2020-10-23 14:50:00,592.47,592.85,592.29,592.55,3702.0,592.47,592.85,592.29,592.55,3702.0
2020-10-23 14:55:00,592.6,593.07,592.2,592.71,4100.0,592.6,593.07,592.2,592.71,4100.0
2020-10-23 15:00:00,592.9,593.05,592.75,593.05,3400.0,592.9,593.05,592.75,593.05,3400.0
2020-10-23 15:05:00,592.97,593.66,592.82,593.62,6965.0,592.97,593.66,592.82,593.62,6965.0
2020-10-23 15:10:00,593.75,593.76,593.09,593.28,10426.0,593.75,593.76,593.09,593.28,10426.0
2020-10-23 15:15:00,593.32,593.37,593.0,593.0,3480.0,593.32,593.37,593.0,593.0,3480.0
2020-10-23 15:20:00,592.98,593.32,592.49,592.92,5597.0,592.98,593.32,592.49,592.92,5597.0
2020-10-23 15:25:00,592.65,593.45,592.58,593.4,3868.0,592.65,593.45,592.58,593.4,3868.0
2020-10-23 15:30:00,593.42,593.83,593.26,593.26,9097.0,593.42,593.83,593.26,593.26,9097.0
2020-10-23 15:35:00,593.02,593.26,592.48,592.66,8850.0,593.02,593.26,592.48,592.66,8850.0
2020-10-23 15:40:00,592.66,593.84,592.66,593.84,10890.0,592.66,593.84,592.66,593.84,10890.0
2020-10-23 15:45:00,593.94,594.0,593.36,593.68,14064.0,593.94,594.0,593.36,593.68,14064.0
2020-10-23 15:50:00,593.58,594.03,593.34,594.0,26990.0,593.58,594.03,593.34,594.0,26990.0
2020-10-23 15:55:00,593.96,594.03,592.5,592.61,32827.0,593.96,594.03,592.5,592.61,32827.0
2020-10-26 09:30:00,588.79,593.1,588.79,593.1,8709.0,588.79,593.1,588.79,593.1,8709.0
2020-10-26 09:35:00,594.16,594.93,592.68,593.68,3980.0,594.16,594.93,592.68,593.68,3980.0
2020-10-26 09:40:00,594.47,595.6,592.05,593.48,6230.0,594.47,595.6,592.05,593.48,6230.0
2020-10-26 09:45:00,593.14,595.83,592.43,594.85,6066.0,593.14,595.83,592.43,594.85,6066.0
2020-10-26 09:50:00,594.69,595.02,593.23,594.04,5760.0,594.69,595.02,593.23,594.04,5760.0
2020-10-26 09:55:00,594.79,595.56,592.31,593.18,7981.0,594.79,595.56,592.31,593.18,7981.0
2020-10-26 10:00:00,592.27,595.18,592.27,594.55,10224.0,592.27,595.18,592.27,594.55,10224.0
2020-10-26 10:05:00,594.55,595.18,593.54,594.87,10630.0,594.55,595.18,593.54,594.87,10630.0
2020-10-26 10:10:00,594.81,595.41,593.75,594.2,3500.0,594.81,595.41,593.75,594.2,3500.0
2020-10-26 10:15:00,593.75,594.61,593.3,593.76,4606.0,593.75,594.61,593.3,593.76,4606.0
2020-10-26 10:20:00,594.59,594.59,593.03,594.02,2806.0,594.59,594.59,593.03,594.02,2806.0
2020-10-26 10:25:00,594.39,594.39,592.77,592.77,3712.0,594.39,594.39,592.77,592.77,3712.0
2020-10-26 10:30:00,592.44,592.44,591.27,592.39,2819.0,592.44,592.44,591.27,592.39,2819.0
2020-10-26 10:35:00,591.47,592.33,591.46,592.33,2200.0,591.47,592.33,591.46,592.33,2200.0
2020-10-26 10:40:00,592.28,592.94,592.0,592.02,11354.0,592.28,592.94,592.0,592.02,11354.0
2020-10-26 10:45:00,591.54,592.0,589.49,589.81,5996.0,591.54,592.0,589.49,589.81,5996.0
2020-10-26 10:50:00,589.79,589.96,586.92,586.92,6866.0,589.79,589.96,586.92,586.92,6866.0
2020-10-26 10:55:00,587.34,587.66,585.35,586.44,7698.0,587.34,587.66,585.35,586.44,7698.0
2020-10-26 11:00:00,585.92,585.92,584.47,584.78,11523.0,585.92,585.92,584.47,584.78,11523.0
2020-10-26 11:05:00,584.82,587.06,584.42,586.67,9211.0,584.82,587.06,584.42,586.67,9211.0
2020-10-26 11:10:00,587.51,588.38,586.91,586.91,11442.0,587.51,588.38,586.91,586.91,11442.0
2020-10-26 11:15:00,587.18,587.18,585.34,586.04,4454.0,587.18,587.18,585.34,586.04,4454.0
2020-10-26 11:20:00,586.48,586.99,586.2,586.9,3104.0,586.48,586.99,586.2,586.9,3104.0
2020-10-26 11:25:00,586.9,587.62,586.46,586.69,3615.0,586.9,587.62,586.46,586.69,3615.0
2020-10-26 11:30:00,586.46,586.68,585.2,585.3,5949.0,586.46,586.68,585.2,585.3,5949.0
2020-10-26 11:35:00,585.86,587.04,585.65,586.96,1400.0,585.86,587.04,585.65,586.96,1400.0
2020-10-26 11:40:00,586.79,587.1,585.8,586.46,2901.0,586.79,587.1,585.8,586.46,2901.0
2020-10-26 11:45:00,586.43,587.45,586.21,587.37,1437.0,586.43,587.45,586.21,587.37,1437.0
2020-10-26 11:50:00,586.64,587.24,585.95,587.1,2560.0,586.64,587.24,585.95,587.1,2560.0
2020-10-26 11:55:00,587.06,587.49,585.08,585.55,4100.0,587.06,587.49,585.08,585.55,4100.0
2020-10-26 12:00:00,585.92,586.61,585.2,586.61,3741.0,585.92,586.61,585.2,586.61,3741.0
2020-10-26 12:05:00,586.59,586.6,585.63,585.82,2555.0,586.59,586.6,585.63,585.82,2555.0
2020-10-26 12:10:00,586.18,587.04,585.88,586.11,4897.0,586.18,587.04,585.88,586.11,4897.0
2020-10-26 12:15:00,585.87,586.69,585.87,586.48,2875.0,585.87,586.69,585.87,586.48,2875.0
2020-10-26 12:20:00,586.79,587.02,586.16,586.16,4829.0,586.79,587.02,586.16,586.16,4829.0
2020-10-26 12:25:00,586.67,587.01,586.24,586.92,2050.0,586.67,587.01,586.24,586.92,2050.0
2020-10-26 12:30:00,586.62,586.62,584.48,584.48,5218.0,586.62,586.62,584.48,584.48,5218.0
2020-10-26 12:35:00,584.47,584.76,583.28,583.28,3300.0,584.47,584.76,583.28,583.28,3300.0
2020-10-26 12:40:00,583.23,584.1,583.22,583.75,4467.0,583.23,584.1,583.22,583.75,4467.0
2020-10-26 12:45:00,583.68,583.85,583.14,583.21,4600.0,583.68,583.85,583.14,583.21,4600.0
2020-10-26 12:50:00,583.57,584.08,583.34,583.97,1079.0,583.57,584.08,583.34,583.97,1079.0
2020-10-26 12:55:00,583.71,584.1,583.16,584.1,10074.0,583.71,584.1,583.16,584.1,10074.0
2020-10-26 13:00:00,583.88,584.13,583.45,583.77,3171.0,583.88,584.13,583.45,583.77,3171.0
2020-10-26 13:05:00,583.39,584.2,583.35,583.8,1713.0,583.39,584.2,583.35,583.8,1713.0
2020-10-26 13:10:00,584.43,584.54,583.71,583.74,2000.0,584.43,584.54,583.71,583.74,2000.0
2020-10-26 13:15:00,583.46,583.9,583.1,583.1,1300.0,583.46,583.9,583.1,583.1,1300.0
2020-10-26 13:20:00,583.24,583.47,582.73,582.73,5612.0,583.24,583.47,582.73,582.73,5612.0
2020-10-26 13:25:00,582.92,583.37,582.66,583.03,5976.0,582.92,583.37,582.66,583.03,5976.0
2020-10-26 13:30:00,582.81,583.26,582.33,582.33,7327.0,582.81,583.26,582.33,582.33,7327.0
2020-10-26 13:35:00,582.17,583.17,582.01,582.9,11083.0,582.17,583.17,582.01,582.9,11083.0
2020-10-26 13:40:00,582.91,583.62,582.62,583.46,11130.0,582.91,583.62,582.62,583.46,11130.0
2020-10-26 13:45:00,583.59,583.6,582.67,582.82,8004.0,583.59,583.6,582.67,582.82,8004.0
2020-10-26 13:50:00,582.82,582.93,581.84,581.97,6600.0,582.82,582.93,581.84,581.97,6600.0
2020-10-26 13:55:00,581.96,582.6,581.42,582.52,16280.0,581.96,582.6,581.42,582.52,16280.0
2020-10-26 14:00:00,582.52,582.89,582.14,582.88,9036.0,582.52,582.89,582.14,582.88,9036.0
2020-10-26 14:05:00,582.9,584.18,582.9,583.07,6789.0,582.9,584.18,582.9,583.07,6789.0
2020-10-26 14:10:00,583.34,583.68,582.87,582.97,9200.0,583.34,583.68,582.87,582.97,9200.0
2020-10-26 14:15:00,582.95,583.15,582.45,582.52,10570.0,582.95,583.15,582.45,582.52,10570.0
2020-10-26 14:20:00,582.48,582.69,582.19,582.4,4900.0,582.48,582.69,582.19,582.4,4900.0
2020-10-26 14:25:00,582.18,583.77,582.07,583.54,5742.0,582.18,583.77,582.07,583.54,5742.0
2020-10-26 14:30:00,583.57,583.88,583.02,583.02,7559.0,583.57,583.88,583.02,583.02,7559.0
2020-10-26 14:35:00,583.02,583.03,582.24,582.5,9635.0,583.02,583.03,582.24,582.5,9635.0
2020-10-26 14:40:00,582.58,583.48,582.5,583.37,5013.0,582.58,583.48,582.5,583.37,5013.0
2020-10-26 14:45:00,583.05,583.05,582.33,582.75,3986.0,583.05,583.05,582.33,582.75,3986.0
2020-10-26 14:50:00,582.82,583.66,582.82,583.23,8069.0,582.82,583.66,582.82,583.23,8069.0
2020-10-26 14:55:00,583.19,583.65,582.98,583.12,3720.0,583.19,583.65,582.98,583.12,3720.0
2020-10-26 15:00:00,583.13,583.98,583.11,583.41,6005.0,583.13,583.98,583.11,583.41,6005.0
2020-10-26 15:05:00,583.63,583.63,582.69,582.8,9952.0,583.63,583.63,582.69,582.8,9952.0
2020-10-26 15:10:00,582.96,583.22,581.99,582.62,11351.0,582.96,583.22,581.99,582.62,11351.0
2020-10-26 15:15:00,582.62,582.68,582.09,582.23,9679.0,582.62,582.68,582.09,582.23,9679.0
2020-10-26 15:20:00,582.2,583.21,582.2,582.75,13410.0,582.2,583.21,582.2,582.75,13410.0
2020-10-26 15:25:00,582.96,583.19,582.76,583.08,9557.0,582.96,583.19,582.76,583.08,9557.0
2020-10-26 15:30:00,583.21,584.12,582.37,583.81,14028.0,583.21,584.12,582.37,583.81,14028.0
2020-10-26 15:35:00,583.82,584.11,583.16,583.74,21945.0,583.82,584.11,583.16,583.74,21945.0
2020-10-26 15:40:00,583.62,583.85,582.4,583.3,24204.0,583.62,583.85,582.4,583.3,24204.0
2020-10-26 15:45:00,583.14,583.22,581.62,582.41,14817.0,583.14,583.22,581.62,582.41,14817.0
2020-10-26 15:50:00,582.98,583.46,581.61,582.13,34946.0,582.98,583.46,581.61,582.13,34946.0
2020-10-26 15:55:00,582.34,583.32,581.95,582.0,103078.0,582.34,583.32,581.95,582.0,103078.0
2020-10-27 09:30:00,585.0,590.3,583.35,583.79,5889.0,585.0,590.3,583.35,583.79,5889.0
2020-10-27 09:35:00,583.78,586.3,583.78,585.17,5112.0,583.78,586.3,583.78,585.17,5112.0
2020-10-27 09:40:00,585.44,585.44,583.87,584.82,18520.0,585.44,585.44,583.87,584.82,18520.0
2020-10-27 09:45:00,584.46,587.0,584.14,585.2,6881.0,584.46,587.0,584.14,585.2,6881.0
2020-10-27 09:50:00,584.96,585.5,584.46,584.86,4010.0,584.96,585.5,584.46,584.86,4010.0
2020-10-27 09:55:00,585.06,585.87,584.0,584.89,15281.0,585.06,585.87,584.0,584.89,15281.0
2020-10-27 10:00:00,585.85,585.85,584.0,584.68,7493.0,585.85,585.85,584.0,584.68,7493.0
2020-10-27 10:05:00,584.0,584.39,583.21,583.76,2718.0,584.0,584.39,583.21,583.76,2718.0
2020-10-27 10:10:00,583.21,585.39,583.2,584.2,8832.0,583.21,585.39,583.2,584.2,8832.0
2020-10-27 10:15:00,583.68,583.95,582.82,582.89,6428.0,583.68,583.95,582.82,582.89,6428.0
2020-10-27 10:20:00,582.76,582.97,581.39,582.41,6105.0,582.76,582.97,581.39,582.41,6105.0
2020-10-27 10:25:00,582.12,582.68,581.53,581.6,4419.0,582.12,582.68,581.53,581.6,4419.0
2020-10-27 10:30:00,581.6,582.29,581.17,582.07,5794.0,581.6,582.29,581.17,582.07,5794.0
2020-10-27 10:35:00,581.3,582.16,580.92,581.78,1670.0,581.3,582.16,580.92,581.78,1670.0
2020-10-27 10:40:00,581.75,582.5,581.74,582.42,6700.0,581.75,582.5,581.74,582.42,6700.0
2020-10-27 10:45:00,582.66,583.23,582.29,583.06,1500.0,582.66,583.23,582.29,583.06,1500.0
2020-10-27 10:50:00,583.05,583.4,582.32,583.4,5744.0,583.05,583.4,582.32,583.4,5744.0
2020-10-27 10:55:00,583.42,584.4,583.42,583.65,4045.0,583.42,584.4,583.42,583.65,4045.0
2020-10-27 11:00:00,583.97,584.32,583.56,583.79,4100.0,583.97,584.32,583.56,583.79,4100.0
2020-10-27 11:05:00,584.06,584.34,583.73,584.34,2141.0,584.06,584.34,583.73,584.34,2141.0
2020-10-27 11:10:00,584.0,585.13,584.0,584.84,4921.0,584.0,585.13,584.0,584.84,4921.0
2020-10-27 11:15:00,584.99,585.14,584.63,584.77,8701.0,584.99,585.14,584.63,584.77,8701.0
2020-10-27 11:20:00,584.78,584.86,584.3,584.69,5063.0,584.78,584.86,584.3,584.69,5063.0
2020-10-27 11:25:00,584.94,585.3,584.3,584.3,4600.0,584.94,585.3,584.3,584.3,4600.0
2020-10-27 11:30:00,584.29,584.91,583.75,584.79,24167.0,584.29,584.91,583.75,584.79,24167.0
2020-10-27 11:35:00,584.67,585.4,584.48,585.15,4445.0,584.67,585.4,584.48,585.15,4445.0
2020-10-27 11:40:00,585.29,585.3,584.66,584.97,5559.0,585.29,585.3,584.66,584.97,5559.0
2020-10-27 11:45:00,584.91,585.15,584.1,584.78,8380.0,584.91,585.15,584.1,584.78,8380.0
2020-10-27 11:50:00,584.71,584.71,583.73,584.37,2438.0,584.71,584.71,583.73,584.37,2438.0
2020-10-27 11:55:00,584.01,584.64,584.01,584.45,3719.0,584.01,584.64,584.01,584.45,3719.0
2020-10-27 12:00:00,584.49,585.09,584.19,584.78,3474.0,584.49,585.09,584.19,584.78,3474.0
2020-10-27 12:05:00,584.8,584.94,584.7,584.74,1330.0,584.8,584.94,584.7,584.74,1330.0
2020-10-27 12:10:00,584.81,584.81,584.15,584.35,5100.0,584.81,584.81,584.15,584.35,5100.0
2020-10-27 12:15:00,584.03,584.23,583.44,584.22,5390.0,584.03,584.23,583.44,584.22,5390.0
2020-10-27 12:20:00,584.24,584.47,584.07,584.07,1013.0,584.24,584.47,584.07,584.07,1013.0
2020-10-27 12:25:00,584.0,584.12,583.25,583.35,5328.0,584.0,584.12,583.25,583.35,5328.0
2020-10-27 12:30:00,583.18,583.61,582.47,582.62,5487.0,583.18,583.61,582.47,582.62,5487.0
2020-10-27 12:35:00,582.59,582.71,582.1,582.71,6023.0,582.59,582.71,582.1,582.71,6023.0
2020-10-27 12:40:00,582.8,583.46,582.42,582.5,3408.0,582.8,583.46,582.42,582.5,3408.0
2020-10-27 12:45:00,582.52,583.09,582.52,583.01,2494.0,582.52,583.09,582.52,583.01,2494.0
2020-10-27 12:50:00,582.64,583.12,582.58,583.12,6314.0,582.64,583.12,582.58,583.12,6314.0
2020-10-27 12:55:00,582.77,583.61,582.32,583.61,3017.0,582.77,583.61,582.32,583.61,3017.0
2020-10-27 13:00:00,583.71,583.71,583.23,583.44,1600.0,583.71,583.71,583.23,583.44,1600.0
2020-10-27 13:05:00,583.5,583.78,582.7,582.7,1889.0,583.5,583.78,582.7,582.7,1889.0
2020-10-27 13:10:00,582.83,582.83,581.92,582.27,5200.0,582.83,582.83,581.92,582.27,5200.0
2020-10-27 13:15:00,582.38,582.38,580.5,580.5,4478.0,582.38,582.38,580.5,580.5,4478.0
2020-10-27 13:20:00,580.83,581.3,580.61,580.68,10112.0,580.83,581.3,580.61,580.68,10112.0
2020-10-27 13:25:00,580.81,582.38,580.81,582.38,5317.0,580.81,582.38,580.81,582.38,5317.0
2020-10-27 13:30:00,582.23,583.12,582.17,582.86,5723.0,582.23,583.12,582.17,582.86,5723.0
2020-10-27 13:35:00,582.98,584.15,582.97,583.72,3708.0,582.98,584.15,582.97,583.72,3708.0
2020-10-27 13:40:00,583.43,584.04,583.32,584.04,1608.0,583.43,584.04,583.32,584.04,1608.0
2020-10-27 13:45:00,584.34,584.34,583.49,583.93,2830.0,584.34,584.34,583.49,583.93,2830.0
2020-10-27 13:50:00,583.89,584.12,583.3,584.0,2535.0,583.89,584.12,583.3,584.0,2535.0
2020-10-27 13:55:00,584.21,584.37,583.5,584.37,3944.0,584.21,584.37,583.5,584.37,3944.0
2020-10-27 14:00:00,584.22,584.44,583.37,583.71,3144.0,584.22,584.44,583.37,583.71,3144.0
2020-10-27 14:05:00,583.68,583.9,583.47,583.53,2832.0,583.68,583.9,583.47,583.53,2832.0
2020-10-27 14:10:00,583.53,584.09,583.36,584.0,3660.0,583.53,584.09,583.36,584.0,3660.0
2020-10-27 14:15:00,584.01,584.16,583.5,583.5,6622.0,584.01,584.16,583.5,583.5,6622.0
2020-10-27 14:20:00,583.19,583.91,583.19,583.82,4672.0,583.19,583.91,583.19,583.82,4672.0
2020-10-27 14:25:00,583.93,584.94,583.78,584.66,2463.0,583.93,584.94,583.78,584.66,2463.0
2020-10-27 14:30:00,584.92,585.05,584.03,584.71,2900.0,584.92,585.05,584.03,584.71,2900.0
2020-10-27 14:35:00,584.85,584.85,583.88,583.88,1300.0,584.85,584.85,583.88,583.88,1300.0
2020-10-27 14:40:00,583.83,584.4,583.82,584.31,3500.0,583.83,584.4,583.82,584.31,3500.0
2020-10-27 14:45:00,584.24,584.45,583.28,584.43,12069.0,584.24,584.45,583.28,584.43,12069.0
2020-10-27 14:50:00,584.37,584.73,584.13,584.7,3924.0,584.37,584.73,584.13,584.7,3924.0
2020-10-27 14:55:00,584.56,584.89,584.23,584.68,5240.0,584.56,584.89,584.23,584.68,5240.0
2020-10-27 15:00:00,584.76,584.87,584.25,584.44,4900.0,584.76,584.87,584.25,584.44,4900.0
2020-10-27 15:05:00,584.53,584.53,583.9,583.95,5056.0,584.53,584.53,583.9,583.95,5056.0
2020-10-27 15:10:00,584.0,584.9,584.0,584.9,3300.0,584.0,584.9,584.0,584.9,3300.0
2020-10-27 15:15:00,584.84,584.97,584.53,584.64,5226.0,584.84,584.97,584.53,584.64,5226.0
2020-10-27 15:20:00,584.78,585.43,584.75,585.28,5081.0,584.78,585.43,584.75,585.28,5081.0
2020-10-27 15:25:00,585.14,585.73,585.04,585.59,5000.0,585.14,585.73,585.04,585.59,5000.0
2020-10-27 15:30:00,585.69,585.81,585.09,585.31,5506.0,585.69,585.81,585.09,585.31,5506.0
2020-10-27 15:35:00,585.31,585.74,585.31,585.45,5210.0,585.31,585.74,585.31,585.45,5210.0
2020-10-27 15:40:00,585.5,586.24,585.46,586.24,11351.0,585.5,586.24,585.46,586.24,11351.0
2020-10-27 15:45:00,586.21,586.21,584.8,585.37,10531.0,586.21,586.21,584.8,585.37,10531.0
2020-10-27 15:50:00,585.32,585.83,584.55,585.02,22650.0,585.32,585.83,584.55,585.02,22650.0
2020-10-27 15:55:00,585.05,585.19,583.59,583.65,28238.0,585.05,585.19,583.59,583.65,28238.0
2020-10-28 09:30:00,574.97,580.82,574.97,580.32,13210.0,574.97,580.82,574.97,580.32,13210.0
2020-10-28 09:35:00,580.0,580.56,578.98,579.82,4261.0,580.0,580.56,578.98,579.82,4261.0
2020-10-28 09:40:00,580.11,582.44,580.0,582.44,3858.0,580.11,582.44,580.0,582.44,3858.0
2020-10-28 09:45:00,583.37,585.14,582.66,583.44,6400.0,583.37,585.14,582.66,583.44,6400.0
2020-10-28 09:50:00,582.77,583.45,581.68,583.06,5018.0,582.77,583.45,581.68,583.06,5018.0
2020-10-28 09:55:00,583.06,584.75,582.94,584.17,4534.0,583.06,584.75,582.94,584.17,4534.0
2020-10-28 10:00:00,583.68,583.82,581.04,582.0,9536.0,583.68,583.82,581.04,582.0,9536.0
2020-10-28 10:05:00,581.95,582.73,581.55,582.73,1100.0,581.95,582.73,581.55,582.73,1100.0
2020-10-28 10:10:00,583.13,585.41,583.07,584.97,16405.0,583.13,585.41,583.07,584.97,16405.0
2020-10-28 10:15:00,584.51,584.51,581.45,582.25,6317.0,584.51,584.51,581.45,582.25,6317.0
2020-10-28 10:20:00,582.53,583.81,582.48,582.48,5600.0,582.53,583.81,582.48,582.48,5600.0
2020-10-28 10:25:00,582.31,582.8,580.93,582.39,6892.0,582.31,582.8,580.93,582.39,6892.0
2020-10-28 10:30:00,582.36,583.56,582.32,583.51,2700.0,582.36,583.56,582.32,583.51,2700.0
2020-10-28 10:35:00,583.06,583.88,582.44,582.58,4861.0,583.06,583.88,582.44,582.58,4861.0
2020-10-28 10:40:00,582.77,583.41,582.26,582.26,6000.0,582.77,583.41,582.26,582.26,6000.0
2020-10-28 10:45:00,582.88,583.66,582.29,582.6,7722.0,582.88,583.66,582.29,582.6,7722.0
2020-10-28 10:50:00,583.03,583.15,582.04,582.62,5875.0,583.03,583.15,582.04,582.62,5875.0
2020-10-28 10:55:00,582.92,582.93,581.18,582.31,5811.0,582.92,582.93,581.18,582.31,5811.0
2020-10-28 11:00:00,582.31,582.5,579.42,579.43,6800.0,582.31,582.5,579.42,579.43,6800.0
2020-10-28 11:05:00,579.66,581.23,579.66,580.96,4130.0,579.66,581.23,579.66,580.96,4130.0
2020-10-28 11:10:00,580.54,580.79,579.76,580.02,2900.0,580.54,580.79,579.76,580.02,2900.0
2020-10-28 11:15:00,580.0,580.28,578.58,578.58,5131.0,580.0,580.28,578.58,578.58,5131.0
2020-10-28 11:20:00,579.0,579.27,578.08,578.44,4594.0,579.0,579.27,578.08,578.44,4594.0
2020-10-28 11:25:00,578.29,578.78,577.4,578.44,3900.0,578.29,578.78,577.4,578.44,3900.0
2020-10-28 11:30:00,578.3,579.0,578.1,578.99,3927.0,578.3,579.0,578.1,578.99,3927.0
2020-10-28 11:35:00,578.99,579.36,578.11,579.0,8614.0,578.99,579.36,578.11,579.0,8614.0
2020-10-28 11:40:00,578.57,579.5,578.51,579.27,3778.0,578.57,579.5,578.51,579.27,3778.0
2020-10-28 11:45:00,579.27,580.67,578.88,580.67,6230.0,579.27,580.67,578.88,580.67,6230.0
2020-10-28 11:50:00,580.32,581.51,579.85,581.5,13265.0,580.32,581.51,579.85,581.5,13265.0
2020-10-28 11:55:00,581.69,581.72,580.49,581.37,6210.0,581.69,581.72,580.49,581.37,6210.0
2020-10-28 12:00:00,580.74,580.74,579.0,579.0,3800.0,580.74,580.74,579.0,579.0,3800.0
2020-10-28 12:05:00,579.0,580.02,579.0,579.51,5663.0,579.0,580.02,579.0,579.51,5663.0
2020-10-28 12:10:00,579.52,580.33,579.43,580.0,4929.0,579.52,580.33,579.43,580.0,4929.0
2020-10-28 12:15:00,579.78,580.65,579.74,580.46,2812.0,579.78,580.65,579.74,580.46,2812.0
2020-10-28 12:20:00,579.79,580.26,579.74,579.99,1600.0,579.79,580.26,579.74,579.99,1600.0
2020-10-28 12:25:00,580.47,580.49,578.32,578.54,3809.0,580.47,580.49,578.32,578.54,3809.0
2020-10-28 12:30:00,578.57,579.53,578.35,579.35,3300.0,578.57,579.53,578.35,579.35,3300.0
2020-10-28 12:35:00,579.29,579.29,578.02,578.31,2100.0,579.29,579.29,578.02,578.31,2100.0
2020-10-28 12:40:00,577.96,577.98,577.4,577.81,5672.0,577.96,577.98,577.4,577.81,5672.0
2020-10-28 12:45:00,578.0,578.53,577.88,577.88,1372.0,578.0,578.53,577.88,577.88,1372.0
2020-10-28 12:50:00,577.41,577.94,576.97,577.78,2700.0,577.41,577.94,576.97,577.78,2700.0
2020-10-28 12:55:00,577.71,578.24,577.56,577.8,1920.0,577.71,578.24,577.56,577.8,1920.0
2020-10-28 13:00:00,577.04,577.27,576.27,576.54,2806.0,577.04,577.27,576.27,576.54,2806.0
2020-10-28 13:05:00,575.71,576.1,575.39,575.39,1550.0,575.71,576.1,575.39,575.39,1550.0
2020-10-28 13:10:00,575.33,575.42,573.42,574.55,8806.0,575.33,575.42,573.42,574.55,8806.0
2020-10-28 13:15:00,574.8,574.8,573.8,574.49,5316.0,574.8,574.8,573.8,574.49,5316.0
2020-10-28 13:20:00,574.4,574.4,573.8,574.21,3330.0,574.4,574.4,573.8,574.21,3330.0
2020-10-28 13:25:00,574.21,574.94,574.09,574.79,5296.0,574.21,574.94,574.09,574.79,5296.0
2020-10-28 13:30:00,575.13,575.13,574.5,574.93,2503.0,575.13,575.13,574.5,574.93,2503.0
2020-10-28 13:35:00,575.7,576.27,575.7,576.05,2414.0,575.7,576.27,575.7,576.05,2414.0
2020-10-28 13:40:00,575.96,576.01,575.02,575.06,1758.0,575.96,576.01,575.02,575.06,1758.0
2020-10-28 13:45:00,575.24,575.98,575.24,575.35,1707.0,575.24,575.98,575.24,575.35,1707.0
2020-10-28 13:50:00,575.46,575.85,575.32,575.53,3144.0,575.46,575.85,575.32,575.53,3144.0
2020-10-28 13:55:00,575.6,576.11,575.38,575.99,3337.0,575.6,576.11,575.38,575.99,3337.0
2020-10-28 14:00:00,575.6,575.77,575.13,575.32,2400.0,575.6,575.77,575.13,575.32,2400.0
2020-10-28 14:05:00,575.35,575.56,574.88,575.36,2912.0,575.35,575.56,574.88,575.36,2912.0
2020-10-28 14:10:00,575.1,575.23,573.04,573.45,3490.0,575.1,575.23,573.04,573.45,3490.0
2020-10-28 14:15:00,573.65,573.74,573.14,573.38,1600.0,573.65,573.74,573.14,573.38,1600.0
2020-10-28 14:20:00,573.43,574.45,573.43,574.45,1409.0,573.43,574.45,573.43,574.45,1409.0
2020-10-28 14:25:00,574.44,575.19,574.34,575.02,3480.0,574.44,575.19,574.34,575.02,3480.0
2020-10-28 14:30:00,575.1,575.1,574.65,575.08,4031.0,575.1,575.1,574.65,575.08,4031.0
2020-10-28 14:35:00,574.73,574.73,573.73,573.81,4380.0,574.73,574.73,573.73,573.81,4380.0
2020-10-28 14:40:00,573.79,574.51,573.79,574.31,2803.0,573.79,574.51,573.79,574.31,2803.0
2020-10-28 14:45:00,573.92,574.31,573.87,574.04,3026.0,573.92,574.31,573.87,574.04,3026.0
2020-10-28 14:50:00,574.16,574.38,573.11,573.24,2306.0,574.16,574.38,573.11,573.24,2306.0
2020-10-28 14:55:00,573.22,575.54,573.11,575.15,2935.0,573.22,575.54,573.11,575.15,2935.0
2020-10-28 15:00:00,575.01,575.33,573.95,574.24,5452.0,575.01,575.33,573.95,574.24,5452.0
2020-10-28 15:05:00,574.3,575.17,573.95,574.58,3680.0,574.3,575.17,573.95,574.58,3680.0
2020-10-28 15:10:00,574.64,574.99,573.66,574.26,6199.0,574.64,574.99,573.66,574.26,6199.0
2020-10-28 15:15:00,574.24,574.37,573.74,573.75,7152.0,574.24,574.37,573.74,573.75,7152.0
2020-10-28 15:20:00,573.68,577.28,573.49,576.99,5700.0,573.68,577.28,573.49,576.99,5700.0
2020-10-28 15:25:00,576.68,577.58,576.45,576.83,6103.0,576.68,577.58,576.45,576.83,6103.0
2020-10-28 15:30:00,577.33,578.28,577.03,578.23,7723.0,577.33,578.28,577.03,578.23,7723.0
2020-10-28 15:35:00,578.04,578.04,575.66,575.66,5700.0,578.04,578.04,575.66,575.66,5700.0
2020-10-28 15:40:00,575.77,576.57,575.21,575.66,6780.0,575.77,576.57,575.21,575.66,6780.0
2020-10-28 15:45:00,575.63,576.6,575.51,575.7,11430.0,575.63,576.6,575.51,575.7,11430.0
2020-10-28 15:50:00,575.55,575.64,574.14,574.26,22465.0,575.55,575.64,574.14,574.26,22465.0
2020-10-28 15:55:00,573.98,574.28,572.45,572.58,61844.0,573.98,574.28,572.45,572.58,61844.0
2020-10-29 09:30:00,573.33,581.75,573.1,579.27,29568.0,573.33,581.75,573.1,579.27,29568.0
2020-10-29 09:35:00,579.06,579.83,576.7,577.15,6767.0,579.06,579.83,576.7,577.15,6767.0
2020-10-29 09:40:00,576.54,576.54,573.94,574.61,8227.0,576.54,576.54,573.94,574.61,8227.0
2020-10-29 09:45:00,575.15,577.29,573.84,577.08,15413.0,575.15,577.29,573.84,577.08,15413.0
2020-10-29 09:50:00,576.29,579.4,576.29,577.0,12615.0,576.29,579.4,576.29,577.0,12615.0
2020-10-29 09:55:00,577.42,579.13,577.05,577.82,9509.0,577.42,579.13,577.05,577.82,9509.0
2020-10-29 10:00:00,577.52,579.06,576.14,577.81,16977.0,577.52,579.06,576.14,577.81,16977.0
2020-10-29 10:05:00,577.41,578.17,576.16,578.1,6500.0,577.41,578.17,576.16,578.1,6500.0
2020-10-29 10:10:00,578.02,578.6,576.56,577.83,10328.0,578.02,578.6,576.56,577.83,10328.0
2020-10-29 10:15:00,577.38,578.25,576.8,577.64,5750.0,577.38,578.25,576.8,577.64,5750.0
2020-10-29 10:20:00,578.26,579.35,577.0,578.65,19954.0,578.26,579.35,577.0,578.65,19954.0
2020-10-29 10:25:00,579.18,579.2,578.19,579.2,6995.0,579.18,579.2,578.19,579.2,6995.0
2020-10-29 10:30:00,578.93,579.41,578.23,579.11,9379.0,578.93,579.41,578.23,579.11,9379.0
2020-10-29 10:35:00,578.99,579.36,578.02,579.36,5610.0,578.99,579.36,578.02,579.36,5610.0
2020-10-29 10:40:00,579.51,580.09,578.73,579.4,22523.0,579.51,580.09,578.73,579.4,22523.0
2020-10-29 10:45:00,579.73,581.14,579.65,581.1,15211.0,579.73,581.14,579.65,581.1,15211.0
2020-10-29 10:50:00,581.22,582.13,580.79,581.87,21822.0,581.22,582.13,580.79,581.87,21822.0
2020-10-29 10:55:00,581.97,583.05,580.98,581.96,17434.0,581.97,583.05,580.98,581.96,17434.0
2020-10-29 11:00:00,581.61,581.86,578.16,578.29,26014.0,581.61,581.86,578.16,578.29,26014.0
2020-10-29 11:05:00,578.25,578.89,576.4,577.94,11850.0,578.25,578.89,576.4,577.94,11850.0
2020-10-29 11:10:00,577.78,578.19,577.0,577.76,4144.0,577.78,578.19,577.0,577.76,4144.0
2020-10-29 11:15:00,577.38,578.6,576.38,577.75,4415.0,577.38,578.6,576.38,577.75,4415.0
2020-10-29 11:20:00,578.12,579.21,578.03,578.82,5200.0,578.12,579.21,578.03,578.82,5200.0
2020-10-29 11:25:00,578.82,579.14,577.89,577.89,4960.0,578.82,579.14,577.89,577.89,4960.0
2020-10-29 11:30:00,577.59,578.55,577.58,578.46,5874.0,577.59,578.55,577.58,578.46,5874.0
2020-10-29 11:35:00,578.38,578.53,577.0,578.23,8153.0,578.38,578.53,577.0,578.23,8153.0
2020-10-29 11:40:00,578.12,578.44,576.36,576.36,2963.0,578.12,578.44,576.36,576.36,2963.0
2020-10-29 11:45:00,576.49,577.76,576.37,577.0,5720.0,576.49,577.76,576.37,577.0,5720.0
2020-10-29 11:50:00,576.76,577.29,576.63,577.0,8458.0,576.76,577.29,576.63,577.0,8458.0
2020-10-29 11:55:00,577.14,577.51,574.46,576.19,6055.0,577.14,577.51,574.46,576.19,6055.0
2020-10-29 12:00:00,576.15,576.61,575.67,575.67,2000.0,576.15,576.61,575.67,575.67,2000.0
2020-10-29 12:05:00,576.48,576.73,576.12,576.3,2684.0,576.48,576.73,576.12,576.3,2684.0
2020-10-29 12:10:00,576.21,577.33,576.09,577.13,4600.0,576.21,577.33,576.09,577.13,4600.0
2020-10-29 12:15:00,577.26,578.6,577.15,578.6,5717.0,577.26,578.6,577.15,578.6,5717.0
2020-10-29 12:20:00,578.38,578.43,577.38,577.84,2482.0,578.38,578.43,577.38,577.84,2482.0
2020-10-29 12:25:00,577.55,578.24,577.08,577.59,5220.0,577.55,578.24,577.08,577.59,5220.0
2020-10-29 12:30:00,577.24,578.01,576.87,577.24,5920.0,577.24,578.01,576.87,577.24,5920.0
2020-10-29 12:35:00,577.54,577.55,577.19,577.5,3457.0,577.54,577.55,577.19,577.5,3457.0
2020-10-29 12:40:00,577.65,577.65,576.77,576.9,2137.0,577.65,577.65,576.77,576.9,2137.0
2020-10-29 12:45:00,576.86,577.38,576.59,577.38,3700.0,576.86,577.38,576.59,577.38,3700.0
2020-10-29 12:50:00,577.22,577.3,576.64,577.27,3579.0,577.22,577.3,576.64,577.27,3579.0
2020-10-29 12:55:00,577.11,577.56,576.93,577.42,1500.0,577.11,577.56,576.93,577.42,1500.0
2020-10-29 13:00:00,577.3,577.94,577.29,577.94,1300.0,577.3,577.94,577.29,577.94,1300.0
2020-10-29 13:05:00,577.78,577.78,576.41,576.41,4710.0,577.78,577.78,576.41,576.41,4710.0
2020-10-29 13:10:00,576.29,576.29,575.62,575.91,3506.0,576.29,576.29,575.62,575.91,3506.0
2020-10-29 13:15:00,575.91,576.21,575.6,575.87,3732.0,575.91,576.21,575.6,575.87,3732.0
2020-10-29 13:20:00,575.5,577.16,575.5,577.16,3100.0,575.5,577.16,575.5,577.16,3100.0
2020-10-29 13:25:00,576.55,577.6,576.54,577.6,3200.0,576.55,577.6,576.54,577.6,3200.0
2020-10-29 13:30:00,577.61,578.17,576.95,577.03,6173.0,577.61,578.17,576.95,577.03,6173.0
2020-10-29 13:35:00,576.51,576.51,575.65,575.74,4260.0,576.51,576.51,575.65,575.74,4260.0
2020-10-29 13:40:00,575.64,577.06,575.54,577.04,3700.0,575.64,577.06,575.54,577.04,3700.0
2020-10-29 13:45:00,577.11,577.26,576.05,576.36,10035.0,577.11,577.26,576.05,576.36,10035.0
2020-10-29 13:50:00,576.45,577.36,576.09,577.23,3949.0,576.45,577.36,576.09,577.23,3949.0
2020-10-29 13:55:00,577.54,578.09,577.25,577.38,7742.0,577.54,578.09,577.25,577.38,7742.0
2020-10-29 14:00:00,577.56,578.52,577.55,577.79,5409.0,577.56,578.52,577.55,577.79,5409.0
2020-10-29 14:05:00,578.04,578.43,577.69,578.06,4804.0,578.04,578.43,577.69,578.06,4804.0
2020-10-29 14:10:00,578.09,578.59,577.57,577.6,5500.0,578.09,578.59,577.57,577.6,5500.0
2020-10-29 14:15:00,577.93,578.37,577.81,577.89,6821.0,577.93,578.37,577.81,577.89,6821.0
2020-10-29 14:20:00,577.95,578.2,577.6,578.02,8720.0,577.95,578.2,577.6,578.02,8720.0
2020-10-29 14:25:00,577.98,578.49,577.42,578.05,16732.0,577.98,578.49,577.42,578.05,16732.0
2020-10-29 14:30:00,578.21,579.45,577.83,579.25,16737.0,578.21,579.45,577.83,579.25,16737.0
2020-10-29 14:35:00,579.21,580.02,578.76,580.0,10416.0,579.21,580.02,578.76,580.0,10416.0
2020-10-29 14:40:00,580.0,580.74,579.41,579.41,15708.0,580.0,580.74,579.41,579.41,15708.0
2020-10-29 14:45:00,578.87,579.31,578.1,578.1,13371.0,578.87,579.31,578.1,578.1,13371.0
2020-10-29 14:50:00,578.24,578.44,575.92,576.92,7492.0,578.24,578.44,575.92,576.92,7492.0
2020-10-29 14:55:00,576.65,577.28,575.59,575.59,7669.0,576.65,577.28,575.59,575.59,7669.0
2020-10-29 15:00:00,576.25,578.19,575.7,578.19,9939.0,576.25,578.19,575.7,578.19,9939.0
2020-10-29 15:05:00,578.04,578.32,577.0,577.72,7523.0,578.04,578.32,577.0,577.72,7523.0
2020-10-29 15:10:00,578.0,578.1,576.92,576.93,9600.0,578.0,578.1,576.92,576.93,9600.0
2020-10-29 15:15:00,576.99,577.72,576.66,577.58,5541.0,576.99,577.72,576.66,577.58,5541.0
2020-10-29 15:20:00,577.41,577.76,576.95,577.03,22021.0,577.41,577.76,576.95,577.03,22021.0
2020-10-29 15:25:00,577.01,578.68,576.96,577.07,34883.0,577.01,578.68,576.96,577.07,34883.0
2020-10-29 15:30:00,577.25,580.32,576.93,579.69,36451.0,577.25,580.32,576.93,579.69,36451.0
2020-10-29 15:35:00,579.27,579.61,577.54,578.76,11498.0,579.27,579.61,577.54,578.76,11498.0
2020-10-29 15:40:00,578.19,579.82,577.99,579.82,22319.0,578.19,579.82,577.99,579.82,22319.0
2020-10-29 15:45:00,579.03,580.74,578.67,580.21,14734.0,579.03,580.74,578.67,580.21,14734.0
2020-10-29 15:50:00,580.21,580.57,578.58,578.94,36561.0,580.21,580.57,578.58,578.94,36561.0
2020-10-29 15:55:00,578.62,578.62,575.99,575.99,58769.0,578.62,578.62,575.99,575.99,58769.0
2020-10-30 09:30:00,580.55,603.0,580.55,602.79,114050.0,580.55,603.0,580.55,602.79,114050.0
2020-10-30 09:35:00,598.04,605.92,593.98,605.0,41844.0,598.04,605.92,593.98,605.0,41844.0
2020-10-30 09:40:00,604.49,608.61,595.01,599.99,53527.0,604.49,608.61,595.01,599.99,53527.0
2020-10-30 09:45:00,600.17,603.19,597.4,603.12,31871.0,600.17,603.19,597.4,603.12,31871.0
2020-10-30 09:50:00,602.23,603.74,597.58,598.4,19913.0,602.23,603.74,597.58,598.4,19913.0
2020-10-30 09:55:00,600.82,603.38,599.24,602.59,15859.0,600.82,603.38,599.24,602.59,15859.0
2020-10-30 10:00:00,600.82,602.7,599.93,602.04,23682.0,600.82,602.7,599.93,602.04,23682.0
2020-10-30 10:05:00,602.06,604.16,600.7,600.76,20821.0,602.06,604.16,600.7,600.76,20821.0
2020-10-30 10:10:00,600.63,602.82,599.42,602.72,33465.0,600.63,602.82,599.42,602.72,33465.0
2020-10-30 10:15:00,602.72,602.83,600.32,601.13,13325.0,602.72,602.83,600.32,601.13,13325.0
2020-10-30 10:20:00,601.83,602.53,600.15,600.58,15315.0,601.83,602.53,600.15,600.58,15315.0
2020-10-30 10:25:00,600.57,601.25,599.86,600.63,22634.0,600.57,601.25,599.86,600.63,22634.0
2020-10-30 10:30:00,600.84,601.4,599.16,600.39,26225.0,600.84,601.4,599.16,600.39,26225.0
2020-10-30 10:35:00,600.66,601.29,599.57,600.38,12701.0,600.66,601.29,599.57,600.38,12701.0
2020-10-30 10:40:00,601.46,601.46,597.98,597.99,42706.0,601.46,601.46,597.98,597.99,42706.0
2020-10-30 10:45:00,597.67,597.88,596.08,597.53,11673.0,597.67,597.88,596.08,597.53,11673.0
2020-10-30 10:50:00,598.06,599.81,597.58,599.38,6621.0,598.06,599.81,597.58,599.38,6621.0
2020-10-30 10:55:00,598.95,599.79,597.07,599.34,24966.0,598.95,599.79,597.07,599.34,24966.0
2020-10-30 11:00:00,599.31,600.89,599.02,599.64,8552.0,599.31,600.89,599.02,599.64,8552.0
2020-10-30 11:05:00,598.77,600.49,598.36,598.79,11594.0,598.77,600.49,598.36,598.79,11594.0
2020-10-30 11:10:00,598.79,600.13,598.13,599.47,9273.0,598.79,600.13,598.13,599.47,9273.0
2020-10-30 11:15:00,600.17,600.5,598.36,600.0,9365.0,600.17,600.5,598.36,600.0,9365.0
2020-10-30 11:20:00,600.13,600.13,598.75,598.75,3694.0,600.13,600.13,598.75,598.75,3694.0
2020-10-30 11:25:00,598.94,600.47,598.94,599.02,7116.0,598.94,600.47,598.94,599.02,7116.0
2020-10-30 11:30:00,599.31,600.27,598.96,599.9,8162.0,599.31,600.27,598.96,599.9,8162.0
2020-10-30 11:35:00,600.37,600.5,599.1,599.82,6926.0,600.37,600.5,599.1,599.82,6926.0
2020-10-30 11:40:00,599.82,601.1,599.36,601.1,7220.0,599.82,601.1,599.36,601.1,7220.0
2020-10-30 11:45:00,601.94,601.94,600.32,600.37,3548.0,601.94,601.94,600.32,600.37,3548.0
2020-10-30 11:50:00,600.33,600.72,599.63,599.86,3465.0,600.33,600.72,599.63,599.86,3465.0
2020-10-30 11:55:00,600.0,600.99,599.28,600.02,6121.0,600.0,600.99,599.28,600.02,6121.0
2020-10-30 12:00:00,600.37,600.95,599.7,600.58,5153.0,600.37,600.95,599.7,600.58,5153.0
2020-10-30 12:05:00,600.35,600.94,599.78,600.94,8269.0,600.35,600.94,599.78,600.94,8269.0
2020-10-30 12:10:00,600.6,600.86,599.97,600.86,3245.0,600.6,600.86,599.97,600.86,3245.0
2020-10-30 12:15:00,601.57,603.91,601.57,603.3,5105.0,601.57,603.91,601.57,603.3,5105.0
2020-10-30 12:20:00,603.3,603.79,602.65,603.49,5460.0,603.3,603.79,602.65,603.49,5460.0
2020-10-30 12:25:00,603.17,603.17,602.42,603.11,2600.0,603.17,603.17,602.42,603.11,2600.0
2020-10-30 12:30:00,602.6,603.07,601.22,601.77,8026.0,602.6,603.07,601.22,601.77,8026.0
2020-10-30 12:35:00,602.08,603.13,601.45,602.79,7233.0,602.08,603.13,601.45,602.79,7233.0
2020-10-30 12:40:00,602.8,603.45,601.36,603.0,12986.0,602.8,603.45,601.36,603.0,12986.0
2020-10-30 12:45:00,603.0,603.42,602.58,603.07,13212.0,603.0,603.42,602.58,603.07,13212.0
2020-10-30 12:50:00,603.27,603.5,602.77,603.19,10297.0,603.27,603.5,602.77,603.19,10297.0
2020-10-30 12:55:00,603.06,603.27,602.2,603.27,5857.0,603.06,603.27,602.2,603.27,5857.0
2020-10-30 13:00:00,603.15,606.62,603.04,605.67,9319.0,603.15,606.62,603.04,605.67,9319.0
2020-10-30 13:05:00,605.67,605.67,603.77,603.77,8874.0,605.67,605.67,603.77,603.77,8874.0
2020-10-30 13:10:00,603.35,604.38,603.18,604.24,5764.0,603.35,604.38,603.18,604.24,5764.0
2020-10-30 13:15:00,604.09,604.09,602.92,603.2,2716.0,604.09,604.09,602.92,603.2,2716.0
2020-10-30 13:20:00,603.04,603.6,602.59,602.98,8811.0,603.04,603.6,602.59,602.98,8811.0
2020-10-30 13:25:00,603.02,604.75,602.89,604.59,12269.0,603.02,604.75,602.89,604.59,12269.0
2020-10-30 13:30:00,604.31,604.38,603.14,603.98,5819.0,604.31,604.38,603.14,603.98,5819.0
2020-10-30 13:35:00,603.65,604.82,602.13,604.82,20398.0,603.65,604.82,602.13,604.82,20398.0
2020-10-30 13:40:00,604.4,605.61,604.05,604.92,9245.0,604.4,605.61,604.05,604.92,9245.0
2020-10-30 13:45:00,605.02,608.1,605.02,606.0,15449.0,605.02,608.1,605.02,606.0,15449.0
2020-10-30 13:50:00,607.04,607.48,605.98,606.02,9028.0,607.04,607.48,605.98,606.02,9028.0
2020-10-30 13:55:00,606.13,607.79,606.13,607.55,8679.0,606.13,607.79,606.13,607.55,8679.0
2020-10-30 14:00:00,607.4,607.54,606.3,607.48,7006.0,607.4,607.54,606.3,607.48,7006.0
2020-10-30 14:05:00,607.16,609.75,607.16,609.75,21082.0,607.16,609.75,607.16,609.75,21082.0
2020-10-30 14:10:00,609.93,610.18,609.03,609.07,8654.0,609.93,610.18,609.03,609.07,8654.0
2020-10-30 14:15:00,609.15,610.66,609.0,609.0,3667.0,609.15,610.66,609.0,609.0,3667.0
2020-10-30 14:20:00,608.58,609.21,607.89,607.93,30450.0,608.58,609.21,607.89,607.93,30450.0
2020-10-30 14:25:00,607.81,608.3,606.38,606.38,9346.0,607.81,608.3,606.38,606.38,9346.0
2020-10-30 14:30:00,606.62,607.47,606.5,607.19,15074.0,606.62,607.47,606.5,607.19,15074.0
2020-10-30 14:35:00,607.19,609.63,607.05,609.19,9989.0,607.19,609.63,607.05,609.19,9989.0
2020-10-30 14:40:00,609.41,609.41,606.58,606.59,6861.0,609.41,609.41,606.58,606.59,6861.0
2020-10-30 14:45:00,606.6,607.31,605.84,606.1,9692.0,606.6,607.31,605.84,606.1,9692.0
2020-10-30 14:50:00,606.38,606.38,605.25,605.67,6725.0,606.38,606.38,605.25,605.67,6725.0
2020-10-30 14:55:00,605.63,605.96,603.63,604.07,13027.0,605.63,605.96,603.63,604.07,13027.0
2020-10-30 15:00:00,603.57,605.31,603.45,605.21,22200.0,603.57,605.31,603.45,605.21,22200.0
2020-10-30 15:05:00,604.87,605.68,603.87,605.38,29398.0,604.87,605.68,603.87,605.38,29398.0
2020-10-30 15:10:00,605.61,608.51,605.61,606.37,27728.0,605.61,608.51,605.61,606.37,27728.0
2020-10-30 15:15:00,606.57,608.02,606.56,606.94,14437.0,606.57,608.02,606.56,606.94,14437.0
2020-10-30 15:20:00,607.38,607.55,606.41,606.99,16270.0,607.38,607.55,606.41,606.99,16270.0
2020-10-30 15:25:00,607.31,607.31,604.96,605.19,9893.0,607.31,607.31,604.96,605.19,9893.0
2020-10-30 15:30:00,604.92,605.44,601.94,603.32,16509.0,604.92,605.44,601.94,603.32,16509.0
2020-10-30 15:35:00,603.07,603.52,601.78,602.06,17878.0,603.07,603.52,601.78,602.06,17878.0
2020-10-30 15:40:00,602.2,603.46,601.22,603.32,37739.0,602.2,603.46,601.22,603.32,37739.0
2020-10-30 15:45:00,603.52,604.61,601.53,603.77,23010.0,603.52,604.61,601.53,603.77,23010.0
2020-10-30 15:50:00,603.76,606.5,603.4,604.02,55283.0,603.76,606.5,603.4,604.02,55283.0
2020-10-30 15:55:00,603.97,604.76,602.96,603.81,156487.0,603.97,604.76,602.96,603.81,156487.0
2020-11-02 09:30:00,605.1,610.36,605.1,606.78,12952.0,605.1,610.36,605.1,606.78,12952.0
2020-11-02 09:35:00,606.8,608.21,602.1,603.19,16480.0,606.8,608.21,602.1,603.19,16480.0
2020-11-02 09:40:00,603.47,603.47,600.33,601.83,10199.0,603.47,603.47,600.33,601.83,10199.0
2020-11-02 09:45:00,601.91,601.91,598.55,599.35,11828.0,601.91,601.91,598.55,599.35,11828.0
2020-11-02 09:50:00,599.32,603.05,599.32,602.62,8318.0,599.32,603.05,599.32,602.62,8318.0
2020-11-02 09:55:00,602.64,604.47,602.07,604.4,3711.0,602.64,604.47,602.07,604.4,3711.0
2020-11-02 10:00:00,604.4,605.31,603.04,604.12,7727.0,604.4,605.31,603.04,604.12,7727.0
2020-11-02 10:05:00,603.74,605.49,603.0,604.79,9693.0,603.74,605.49,603.0,604.79,9693.0
2020-11-02 10:10:00,604.72,605.59,603.89,604.54,9606.0,604.72,605.59,603.89,604.54,9606.0
2020-11-02 10:15:00,604.21,607.18,604.2,605.78,14255.0,604.21,607.18,604.2,605.78,14255.0
2020-11-02 10:20:00,605.78,606.1,603.83,603.98,9906.0,605.78,606.1,603.83,603.98,9906.0
2020-11-02 10:25:00,603.97,604.47,602.96,603.95,9863.0,603.97,604.47,602.96,603.95,9863.0
2020-11-02 10:30:00,603.54,604.1,602.2,602.47,7500.0,603.54,604.1,602.2,602.47,7500.0
2020-11-02 10:35:00,603.01,603.04,601.72,602.08,3872.0,603.01,603.04,601.72,602.08,3872.0
2020-11-02 10:40:00,601.69,601.86,600.51,601.05,4981.0,601.69,601.86,600.51,601.05,4981.0
2020-11-02 10:45:00,600.8,602.41,600.79,601.78,3666.0,600.8,602.41,600.79,601.78,3666.0
2020-11-02 10:50:00,601.78,602.0,599.87,600.57,3000.0,601.78,602.0,599.87,600.57,3000.0
2020-11-02 10:55:00,600.25,600.95,599.97,600.01,4062.0,600.25,600.95,599.97,600.01,4062.0
2020-11-02 11:00:00,599.7,600.3,598.84,599.25,5966.0,599.7,600.3,598.84,599.25,5966.0
2020-11-02 11:05:00,598.51,598.57,596.55,597.84,6386.0,598.51,598.57,596.55,597.84,6386.0
2020-11-02 11:10:00,597.84,597.9,594.75,594.75,5355.0,597.84,597.9,594.75,594.75,5355.0
2020-11-02 11:15:00,593.86,594.04,592.2,592.89,13227.0,593.86,594.04,592.2,592.89,13227.0
2020-11-02 11:20:00,593.34,593.37,591.1,591.37,4863.0,593.34,593.37,591.1,591.37,4863.0
2020-11-02 11:25:00,591.5,592.03,590.59,591.09,8602.0,591.5,592.03,590.59,591.09,8602.0
2020-11-02 11:30:00,591.33,591.33,589.13,590.63,5254.0,591.33,591.33,589.13,590.63,5254.0
2020-11-02 11:35:00,590.64,592.56,590.45,592.56,8406.0,590.64,592.56,590.45,592.56,8406.0
2020-11-02 11:40:00,592.48,593.18,591.54,592.33,7299.0,592.48,593.18,591.54,592.33,7299.0
2020-11-02 11:45:00,591.92,592.69,591.08,592.25,7425.0,591.92,592.69,591.08,592.25,7425.0
2020-11-02 11:50:00,592.05,592.23,590.84,591.13,9100.0,592.05,592.23,590.84,591.13,9100.0
2020-11-02 11:55:00,591.13,591.25,589.81,590.0,7247.0,591.13,591.25,589.81,590.0,7247.0
2020-11-02 12:00:00,589.66,589.66,586.75,587.03,8026.0,589.66,589.66,586.75,587.03,8026.0
2020-11-02 12:05:00,586.88,589.0,586.58,587.83,12686.0,586.88,589.0,586.58,587.83,12686.0
2020-11-02 12:10:00,588.18,588.18,586.66,586.97,4702.0,588.18,588.18,586.66,586.97,4702.0
2020-11-02 12:15:00,587.19,588.4,585.67,585.67,10046.0,587.19,588.4,585.67,585.67,10046.0
2020-11-02 12:20:00,585.52,586.12,584.6,584.93,11512.0,585.52,586.12,584.6,584.93,11512.0
2020-11-02 12:25:00,585.22,587.9,585.01,587.81,13636.0,585.22,587.9,585.01,587.81,13636.0
2020-11-02 12:30:00,588.04,588.21,586.68,587.6,11985.0,588.04,588.21,586.68,587.6,11985.0
2020-11-02 12:35:00,587.45,588.4,587.0,588.29,13490.0,587.45,588.4,587.0,588.29,13490.0
2020-11-02 12:40:00,588.33,588.33,586.52,586.72,10354.0,588.33,588.33,586.52,586.72,10354.0
2020-11-02 12:45:00,586.15,586.93,584.23,584.85,4700.0,586.15,586.93,584.23,584.85,4700.0
2020-11-02 12:50:00,585.25,586.47,584.98,586.02,4138.0,585.25,586.47,584.98,586.02,4138.0
2020-11-02 12:55:00,586.01,586.24,584.95,585.24,4500.0,586.01,586.24,584.95,585.24,4500.0
2020-11-02 13:00:00,585.0,585.93,583.48,584.3,7352.0,585.0,585.93,583.48,584.3,7352.0
2020-11-02 13:05:00,584.33,584.8,583.7,584.77,6200.0,584.33,584.8,583.7,584.77,6200.0
2020-11-02 13:10:00,584.28,584.56,582.87,583.36,7300.0,584.28,584.56,582.87,583.36,7300.0
2020-11-02 13:15:00,583.27,583.47,581.81,581.87,5999.0,583.27,583.47,581.81,581.87,5999.0
2020-11-02 13:20:00,581.99,582.74,581.09,582.21,9864.0,581.99,582.74,581.09,582.21,9864.0
2020-11-02 13:25:00,582.46,583.43,581.46,583.14,7470.0,582.46,583.43,581.46,583.14,7470.0
2020-11-02 13:30:00,582.96,582.97,581.22,581.51,7866.0,582.96,582.97,581.22,581.51,7866.0
2020-11-02 13:35:00,581.52,582.09,579.38,580.04,15625.0,581.52,582.09,579.38,580.04,15625.0
2020-11-02 13:40:00,580.33,580.96,580.0,580.54,6644.0,580.33,580.96,580.0,580.54,6644.0
2020-11-02 13:45:00,580.51,580.82,579.62,580.49,5082.0,580.51,580.82,579.62,580.49,5082.0
2020-11-02 13:50:00,580.75,580.92,579.4,579.93,8434.0,580.75,580.92,579.4,579.93,8434.0
2020-11-02 13:55:00,579.65,580.45,578.76,580.45,11570.0,579.65,580.45,578.76,580.45,11570.0
2020-11-02 14:00:00,580.45,581.68,579.87,581.68,9725.0,580.45,581.68,579.87,581.68,9725.0
2020-11-02 14:05:00,581.63,582.79,581.1,581.46,8178.0,581.63,582.79,581.1,581.46,8178.0
2020-11-02 14:10:00,581.65,583.13,581.63,581.63,5357.0,581.65,583.13,581.63,581.63,5357.0
2020-11-02 14:15:00,582.04,582.07,580.09,581.8,5717.0,582.04,582.07,580.09,581.8,5717.0
2020-11-02 14:20:00,581.4,584.27,581.4,584.27,4980.0,581.4,584.27,581.4,584.27,4980.0
2020-11-02 14:25:00,583.69,586.87,583.52,585.82,9030.0,583.69,586.87,583.52,585.82,9030.0
2020-11-02 14:30:00,585.9,585.9,583.18,584.11,4537.0,585.9,585.9,583.18,584.11,4537.0
2020-11-02 14:35:00,584.2,584.89,583.47,584.05,2500.0,584.2,584.89,583.47,584.05,2500.0
2020-11-02 14:40:00,583.71,583.97,582.8,583.36,4308.0,583.71,583.97,582.8,583.36,4308.0
2020-11-02 14:45:00,583.42,584.93,583.02,583.45,5061.0,583.42,584.93,583.02,583.45,5061.0
2020-11-02 14:50:00,583.47,583.63,582.82,582.91,6700.0,583.47,583.63,582.82,582.91,6700.0
2020-11-02 14:55:00,582.29,583.08,581.95,582.81,5039.0,582.29,583.08,581.95,582.81,5039.0
2020-11-02 15:00:00,583.23,583.55,581.7,582.19,5418.0,583.23,583.55,581.7,582.19,5418.0
2020-11-02 15:05:00,581.92,582.51,581.41,581.82,5300.0,581.92,582.51,581.41,581.82,5300.0
2020-11-02 15:10:00,581.67,582.46,581.66,582.25,4475.0,581.67,582.46,581.66,582.25,4475.0
2020-11-02 15:15:00,582.84,583.74,582.84,583.07,5458.0,582.84,583.74,582.84,583.07,5458.0
2020-11-02 15:20:00,583.4,584.12,583.39,583.98,6498.0,583.4,584.12,583.39,583.98,6498.0
2020-11-02 15:25:00,584.11,584.46,583.93,584.22,6676.0,584.11,584.46,583.93,584.22,6676.0
2020-11-02 15:30:00,584.37,585.27,583.58,584.31,9983.0,584.37,585.27,583.58,584.31,9983.0
2020-11-02 15:35:00,584.55,585.88,584.55,585.38,20458.0,584.55,585.88,584.55,585.38,20458.0
2020-11-02 15:40:00,585.45,586.01,585.15,585.17,17500.0,585.45,586.01,585.15,585.17,17500.0
2020-11-02 15:45:00,585.16,587.21,584.8,586.84,23936.0,585.16,587.21,584.8,586.84,23936.0
2020-11-02 15:50:00,586.88,588.29,586.64,588.29,20478.0,586.88,588.29,586.64,588.29,20478.0
2020-11-02 15:55:00,588.23,588.92,586.89,588.13,44799.0,588.23,588.92,586.89,588.13,44799.0
2020-11-03 09:30:00,596.0,597.99,593.73,595.06,17403.0,596.0,597.99,593.73,595.06,17403.0
2020-11-03 09:35:00,595.0,596.0,592.4,593.79,4240.0,595.0,596.0,592.4,593.79,4240.0
2020-11-03 09:40:00,593.08,596.27,592.5,595.36,5846.0,593.08,596.27,592.5,595.36,5846.0
2020-11-03 09:45:00,595.07,595.95,594.55,594.57,7173.0,595.07,595.95,594.55,594.57,7173.0
2020-11-03 09:50:00,594.2,595.98,594.19,594.62,6778.0,594.2,595.98,594.19,594.62,6778.0
2020-11-03 09:55:00,594.58,595.09,593.93,594.94,14481.0,594.58,595.09,593.93,594.94,14481.0
2020-11-03 10:00:00,594.54,595.3,593.97,595.07,20622.0,594.54,595.3,593.97,595.07,20622.0
2020-11-03 10:05:00,595.0,595.42,593.95,594.37,9209.0,595.0,595.42,593.95,594.37,9209.0
2020-11-03 10:10:00,594.04,594.75,593.55,593.96,15960.0,594.04,594.75,593.55,593.96,15960.0
2020-11-03 10:15:00,594.4,595.44,594.16,595.25,10584.0,594.4,595.44,594.16,595.25,10584.0
2020-11-03 10:20:00,595.7,598.49,595.22,598.49,22738.0,595.7,598.49,595.22,598.49,22738.0
2020-11-03 10:25:00,597.75,598.88,597.48,598.46,13887.0,597.75,598.88,597.48,598.46,13887.0
2020-11-03 10:30:00,598.45,599.26,596.56,596.56,20434.0,598.45,599.26,596.56,596.56,20434.0
2020-11-03 10:35:00,595.97,596.89,595.41,595.81,5654.0,595.97,596.89,595.41,595.81,5654.0
2020-11-03 10:40:00,596.11,596.88,594.36,595.09,9049.0,596.11,596.88,594.36,595.09,9049.0
2020-11-03 10:45:00,594.37,594.65,593.04,594.36,10054.0,594.37,594.65,593.04,594.36,10054.0
2020-11-03 10:50:00,594.61,594.87,593.68,594.86,21138.0,594.61,594.87,593.68,594.86,21138.0
2020-11-03 10:55:00,594.94,597.67,593.76,596.29,12319.0,594.94,597.67,593.76,596.29,12319.0
2020-11-03 11:00:00,596.61,597.37,595.98,596.75,13299.0,596.61,597.37,595.98,596.75,13299.0
2020-11-03 11:05:00,596.29,597.13,596.18,596.45,3023.0,596.29,597.13,596.18,596.45,3023.0
2020-11-03 11:10:00,596.36,597.66,595.97,597.09,8552.0,596.36,597.66,595.97,597.09,8552.0
2020-11-03 11:15:00,596.89,597.81,595.98,596.78,14346.0,596.89,597.81,595.98,596.78,14346.0
2020-11-03 11:20:00,597.1,598.74,596.54,597.24,13861.0,597.1,598.74,596.54,597.24,13861.0
2020-11-03 11:25:00,598.05,599.83,597.54,599.83,7142.0,598.05,599.83,597.54,599.83,7142.0
2020-11-03 11:30:00,599.92,600.62,599.81,600.38,9564.0,599.92,600.62,599.81,600.38,9564.0
2020-11-03 11:35:00,600.57,600.74,600.34,600.55,4210.0,600.57,600.74,600.34,600.55,4210.0
2020-11-03 11:40:00,600.62,600.62,599.99,600.36,2119.0,600.62,600.62,599.99,600.36,2119.0
2020-11-03 11:45:00,600.06,600.74,599.49,599.74,5051.0,600.06,600.74,599.49,599.74,5051.0
2020-11-03 11:50:00,599.95,600.18,599.15,599.15,4885.0,599.95,600.18,599.15,599.15,4885.0
2020-11-03 11:55:00,598.83,599.3,598.31,599.07,4182.0,598.83,599.3,598.31,599.07,4182.0
2020-11-03 12:00:00,599.23,599.58,598.94,598.99,4320.0,599.23,599.58,598.94,598.99,4320.0
2020-11-03 12:05:00,598.99,600.54,598.99,600.54,6399.0,598.99,600.54,598.99,600.54,6399.0
2020-11-03 12:10:00,600.3,601.26,600.05,601.19,5197.0,600.3,601.26,600.05,601.19,5197.0
2020-11-03 12:15:00,601.02,602.32,601.02,601.88,6045.0,601.02,602.32,601.02,601.88,6045.0
2020-11-03 12:20:00,602.15,602.59,601.39,601.67,3800.0,602.15,602.59,601.39,601.67,3800.0
2020-11-03 12:25:00,601.76,602.32,601.52,602.07,4958.0,601.76,602.32,601.52,602.07,4958.0
2020-11-03 12:30:00,602.09,602.31,602.0,602.0,5100.0,602.09,602.31,602.0,602.0,5100.0
2020-11-03 12:35:00,601.86,602.35,601.38,602.35,3938.0,601.86,602.35,601.38,602.35,3938.0
2020-11-03 12:40:00,602.26,602.43,601.66,601.73,3538.0,602.26,602.43,601.66,601.73,3538.0
2020-11-03 12:45:00,600.97,601.79,600.97,601.68,3854.0,600.97,601.79,600.97,601.68,3854.0
2020-11-03 12:50:00,601.68,601.68,600.72,600.72,2825.0,601.68,601.68,600.72,600.72,2825.0
2020-11-03 12:55:00,600.69,600.85,600.2,600.81,3240.0,600.69,600.85,600.2,600.81,3240.0
2020-11-03 13:00:00,600.81,601.83,600.81,601.42,3463.0,600.81,601.83,600.81,601.42,3463.0
2020-11-03 13:05:00,600.95,602.3,600.95,601.77,2918.0,600.95,602.3,600.95,601.77,2918.0
2020-11-03 13:10:00,601.68,602.26,601.14,601.25,2116.0,601.68,602.26,601.14,601.25,2116.0
2020-11-03 13:15:00,601.28,602.14,601.11,601.73,3400.0,601.28,602.14,601.11,601.73,3400.0
2020-11-03 13:20:00,601.54,601.97,600.89,601.64,1500.0,601.54,601.97,600.89,601.64,1500.0
2020-11-03 13:25:00,601.42,601.42,600.47,600.93,3429.0,601.42,601.42,600.47,600.93,3429.0
2020-11-03 13:30:00,601.46,601.46,600.93,600.93,1900.0,601.46,601.46,600.93,600.93,1900.0
2020-11-03 13:35:00,601.32,601.76,600.93,601.76,3440.0,601.32,601.76,600.93,601.76,3440.0
2020-11-03 13:40:00,601.24,601.62,600.96,601.47,2350.0,601.24,601.62,600.96,601.47,2350.0
2020-11-03 13:45:00,601.8,601.8,599.75,599.75,3415.0,601.8,601.8,599.75,599.75,3415.0
2020-11-03 13:50:00,600.09,600.16,598.99,599.07,2200.0,600.09,600.16,598.99,599.07,2200.0
2020-11-03 13:55:00,599.01,599.01,596.95,597.79,5779.0,599.01,599.01,596.95,597.79,5779.0
2020-11-03 14:00:00,597.8,598.75,597.75,598.21,5249.0,597.8,598.75,597.75,598.21,5249.0
2020-11-03 14:05:00,598.38,598.58,597.1,597.1,3392.0,598.38,598.58,597.1,597.1,3392.0
2020-11-03 14:10:00,597.11,598.7,596.97,598.51,4016.0,597.11,598.7,596.97,598.51,4016.0
2020-11-03 14:15:00,598.45,599.67,598.29,599.67,6563.0,598.45,599.67,598.29,599.67,6563.0
2020-11-03 14:20:00,599.32,599.91,599.32,599.52,5140.0,599.32,599.91,599.32,599.52,5140.0
2020-11-03 14:25:00,599.66,599.81,599.33,599.71,3180.0,599.66,599.81,599.33,599.71,3180.0
2020-11-03 14:30:00,600.07,600.87,599.89,600.39,5415.0,600.07,600.87,599.89,600.39,5415.0
2020-11-03 14:35:00,600.26,600.26,599.59,599.59,3130.0,600.26,600.26,599.59,599.59,3130.0
2020-11-03 14:40:00,599.52,600.06,599.5,600.05,2000.0,599.52,600.06,599.5,600.05,2000.0
2020-11-03 14:45:00,599.86,599.92,599.43,599.57,5125.0,599.86,599.92,599.43,599.57,5125.0
2020-11-03 14:50:00,599.56,599.84,599.08,599.57,3360.0,599.56,599.84,599.08,599.57,3360.0
2020-11-03 14:55:00,599.53,599.54,599.09,599.29,1600.0,599.53,599.54,599.09,599.29,1600.0
2020-11-03 15:00:00,599.25,599.25,598.24,598.55,5877.0,599.25,599.25,598.24,598.55,5877.0
2020-11-03 15:05:00,598.37,598.61,596.71,596.89,7944.0,598.37,598.61,596.71,596.89,7944.0
2020-11-03 15:10:00,596.94,597.26,596.62,596.88,6632.0,596.94,597.26,596.62,596.88,6632.0
2020-11-03 15:15:00,597.09,597.09,596.42,596.99,5699.0,597.09,597.09,596.42,596.99,5699.0
2020-11-03 15:20:00,597.1,597.27,595.29,595.62,12923.0,597.1,597.27,595.29,595.62,12923.0
2020-11-03 15:25:00,595.86,596.47,595.03,596.11,18853.0,595.86,596.47,595.03,596.11,18853.0
2020-11-03 15:30:00,596.11,596.42,595.38,596.07,9913.0,596.11,596.42,595.38,596.07,9913.0
2020-11-03 15:35:00,596.28,596.42,595.37,595.94,17697.0,596.28,596.42,595.37,595.94,17697.0
2020-11-03 15:40:00,595.94,597.1,595.08,595.25,15488.0,595.94,597.1,595.08,595.25,15488.0
2020-11-03 15:45:00,595.4,595.67,593.96,594.0,24900.0,595.4,595.67,593.96,594.0,24900.0
2020-11-03 15:50:00,594.03,594.14,593.0,593.54,36579.0,594.03,594.14,593.0,593.54,36579.0
2020-11-03 15:55:00,593.24,593.35,591.73,591.81,63683.0,593.24,593.35,591.73,591.81,63683.0
2020-11-04 09:30:00,610.89,631.12,608.27,624.6,112265.0,610.89,631.12,608.27,624.6,112265.0
2020-11-04 09:35:00,624.69,630.53,623.6,626.91,33366.0,624.69,630.53,623.6,626.91,33366.0
2020-11-04 09:40:00,627.32,628.3,624.58,627.63,25623.0,627.32,628.3,624.58,627.63,25623.0
2020-11-04 09:45:00,627.62,629.95,626.35,629.43,24647.0,627.62,629.95,626.35,629.43,24647.0
2020-11-04 09:50:00,629.44,630.6,625.15,629.42,31337.0,629.44,630.6,625.15,629.42,31337.0
2020-11-04 09:55:00,630.21,637.1,629.51,636.43,31515.0,630.21,637.1,629.51,636.43,31515.0
2020-11-04 10:00:00,636.51,638.0,634.84,636.67,35890.0,636.51,638.0,634.84,636.67,35890.0
2020-11-04 10:05:00,636.59,638.7,635.3,636.77,40866.0,636.59,638.7,635.3,636.77,40866.0
2020-11-04 10:10:00,636.67,637.75,634.89,637.15,21647.0,636.67,637.75,634.89,637.15,21647.0
2020-11-04 10:15:00,637.63,638.97,636.63,637.22,27614.0,637.63,638.97,636.63,637.22,27614.0
2020-11-04 10:20:00,637.71,642.55,637.71,642.22,28031.0,637.71,642.55,637.71,642.22,28031.0
2020-11-04 10:25:00,641.97,642.72,639.87,639.87,28394.0,641.97,642.72,639.87,639.87,28394.0
2020-11-04 10:30:00,640.46,641.44,639.11,640.0,30743.0,640.46,641.44,639.11,640.0,30743.0
2020-11-04 10:35:00,640.19,640.19,635.13,635.27,14681.0,640.19,640.19,635.13,635.27,14681.0
2020-11-04 10:40:00,635.25,635.5,633.38,634.27,10255.0,635.25,635.5,633.38,634.27,10255.0
2020-11-04 10:45:00,634.91,637.35,634.91,636.2,7864.0,634.91,637.35,634.91,636.2,7864.0
2020-11-04 10:50:00,635.75,639.94,634.13,639.16,5497.0,635.75,639.94,634.13,639.16,5497.0
2020-11-04 10:55:00,639.16,640.44,637.61,639.0,16285.0,639.16,640.44,637.61,639.0,16285.0
2020-11-04 11:00:00,639.0,639.72,636.87,638.19,11481.0,639.0,639.72,636.87,638.19,11481.0
2020-11-04 11:05:00,637.41,637.59,635.11,635.75,9622.0,637.41,637.59,635.11,635.75,9622.0
2020-11-04 11:10:00,635.76,635.77,634.46,635.61,9658.0,635.76,635.77,634.46,635.61,9658.0
2020-11-04 11:15:00,636.05,636.25,633.89,634.93,10932.0,636.05,636.25,633.89,634.93,10932.0
2020-11-04 11:20:00,634.95,635.69,634.44,635.54,11071.0,634.95,635.69,634.44,635.54,11071.0
2020-11-04 11:25:00,635.77,637.96,635.44,637.91,7032.0,635.77,637.96,635.44,637.91,7032.0
2020-11-04 11:30:00,637.68,640.45,637.68,638.19,9621.0,637.68,640.45,637.68,638.19,9621.0
2020-11-04 11:35:00,638.41,640.81,638.37,639.23,8043.0,638.41,640.81,638.37,639.23,8043.0
2020-11-04 11:40:00,640.03,640.03,637.26,637.74,19138.0,640.03,640.03,637.26,637.74,19138.0
2020-11-04 11:45:00,638.24,638.79,637.31,637.61,14344.0,638.24,638.79,637.31,637.61,14344.0
2020-11-04 11:50:00,638.12,638.53,636.06,638.0,9233.0,638.12,638.53,636.06,638.0,9233.0
2020-11-04 11:55:00,638.32,639.2,637.77,638.85,6734.0,638.32,639.2,637.77,638.85,6734.0
2020-11-04 12:00:00,638.78,639.72,638.42,639.06,16874.0,638.78,639.72,638.42,639.06,16874.0
2020-11-04 12:05:00,638.94,639.54,638.09,638.35,9142.0,638.94,639.54,638.09,638.35,9142.0
2020-11-04 12:10:00,638.59,638.83,636.36,637.41,7049.0,638.59,638.83,636.36,637.41,7049.0
2020-11-04 12:15:00,637.3,638.63,637.3,638.23,5400.0,637.3,638.63,637.3,638.23,5400.0
2020-11-04 12:20:00,638.3,640.44,638.29,640.44,8221.0,638.3,640.44,638.29,640.44,8221.0
2020-11-04 12:25:00,640.0,640.0,638.8,638.85,6564.0,640.0,640.0,638.8,638.85,6564.0
2020-11-04 12:30:00,639.69,640.0,639.25,639.52,4805.0,639.69,640.0,639.25,639.52,4805.0
2020-11-04 12:35:00,639.94,639.94,638.69,638.94,5895.0,639.94,639.94,638.69,638.94,5895.0
2020-11-04 12:40:00,639.47,639.98,638.87,639.61,6490.0,639.47,639.98,638.87,639.61,6490.0
2020-11-04 12:45:00,639.52,639.81,639.19,639.19,5506.0,639.52,639.81,639.19,639.19,5506.0
2020-11-04 12:50:00,639.7,640.17,639.42,639.71,8707.0,639.7,640.17,639.42,639.71,8707.0
2020-11-04 12:55:00,639.84,639.95,638.7,639.26,8953.0,639.84,639.95,638.7,639.26,8953.0
2020-11-04 13:00:00,639.21,640.39,638.83,639.55,8062.0,639.21,640.39,638.83,639.55,8062.0
2020-11-04 13:05:00,639.4,640.34,638.98,639.73,21229.0,639.4,640.34,638.98,639.73,21229.0
2020-11-04 13:10:00,639.73,640.58,639.58,640.24,33121.0,639.73,640.58,639.58,640.24,33121.0
2020-11-04 13:15:00,640.11,641.75,640.11,640.85,17957.0,640.11,641.75,640.11,640.85,17957.0
2020-11-04 13:20:00,640.83,641.11,640.19,641.11,7403.0,640.83,641.11,640.19,641.11,7403.0
2020-11-04 13:25:00,641.05,642.3,640.08,642.06,13694.0,641.05,642.3,640.08,642.06,13694.0
2020-11-04 13:30:00,641.97,643.95,640.91,643.53,7395.0,641.97,643.95,640.91,643.53,7395.0
2020-11-04 13:35:00,643.57,644.66,643.52,644.13,5589.0,643.57,644.66,643.52,644.13,5589.0
2020-11-04 13:40:00,643.78,644.76,640.85,641.02,6570.0,643.78,644.76,640.85,641.02,6570.0
2020-11-04 13:45:00,640.37,641.2,639.85,640.13,5835.0,640.37,641.2,639.85,640.13,5835.0
2020-11-04 13:50:00,640.25,641.2,639.77,640.77,7167.0,640.25,641.2,639.77,640.77,7167.0
2020-11-04 13:55:00,640.82,641.75,640.46,640.75,6001.0,640.82,641.75,640.46,640.75,6001.0
2020-11-04 14:00:00,641.09,642.37,640.77,641.63,7098.0,641.09,642.37,640.77,641.63,7098.0
2020-11-04 14:05:00,641.38,643.36,641.38,642.89,4902.0,641.38,643.36,641.38,642.89,4902.0
2020-11-04 14:10:00,643.11,644.34,642.97,643.96,4533.0,643.11,644.34,642.97,643.96,4533.0
2020-11-04 14:15:00,643.94,644.26,642.76,644.1,5475.0,643.94,644.26,642.76,644.1,5475.0
2020-11-04 14:20:00,643.82,645.7,643.82,644.76,7875.0,643.82,645.7,643.82,644.76,7875.0
2020-11-04 14:25:00,644.19,645.02,643.9,644.61,15425.0,644.19,645.02,643.9,644.61,15425.0
2020-11-04 14:30:00,644.97,644.97,644.38,644.93,9624.0,644.97,644.97,644.38,644.93,9624.0
2020-11-04 14:35:00,644.56,645.23,642.65,643.0,7948.0,644.56,645.23,642.65,643.0,7948.0
2020-11-04 14:40:00,642.98,642.98,640.13,640.39,11742.0,642.98,642.98,640.13,640.39,11742.0
2020-11-04 14:45:00,640.31,641.06,640.18,640.54,5979.0,640.31,641.06,640.18,640.54,5979.0
2020-11-04 14:50:00,640.69,641.86,640.28,641.24,6897.0,640.69,641.86,640.28,641.24,6897.0
2020-11-04 14:55:00,641.26,641.39,640.29,640.29,9422.0,641.26,641.39,640.29,640.29,9422.0
2020-11-04 15:00:00,640.62,641.44,639.02,639.3,3880.0,640.62,641.44,639.02,639.3,3880.0
2020-11-04 15:05:00,639.27,639.9,638.8,639.73,8005.0,639.27,639.9,638.8,639.73,8005.0
2020-11-04 15:10:00,639.77,639.81,639.0,639.0,6200.0,639.77,639.81,639.0,639.0,6200.0
2020-11-04 15:15:00,639.24,639.24,636.67,636.68,10538.0,639.24,639.24,636.67,636.68,10538.0
2020-11-04 15:20:00,636.41,637.08,635.0,635.32,22863.0,636.41,637.08,635.0,635.32,22863.0
2020-11-04 15:25:00,635.71,636.54,635.14,635.17,10215.0,635.71,636.54,635.14,635.17,10215.0
2020-11-04 15:30:00,635.38,635.73,634.46,635.0,18658.0,635.38,635.73,634.46,635.0,18658.0
2020-11-04 15:35:00,634.9,635.87,633.46,635.03,18649.0,634.9,635.87,633.46,635.03,18649.0
2020-11-04 15:40:00,635.06,636.24,634.35,635.44,11811.0,635.06,636.24,634.35,635.44,11811.0
2020-11-04 15:45:00,635.5,637.68,634.94,635.43,16834.0,635.5,637.68,634.94,635.43,16834.0
2020-11-04 15:50:00,635.04,636.88,634.89,636.88,36577.0,635.04,636.88,634.89,636.88,36577.0
2020-11-04 15:55:00,636.64,636.65,634.39,634.5,59047.0,636.64,636.65,634.39,634.5,59047.0
2020-11-05 09:30:00,643.05,645.41,641.42,642.48,13775.0,643.05,645.41,641.42,642.48,13775.0
2020-11-05 09:35:00,641.4,642.03,639.65,640.19,11936.0,641.4,642.03,639.65,640.19,11936.0
2020-11-05 09:40:00,640.99,641.66,638.11,640.54,9668.0,640.99,641.66,638.11,640.54,9668.0
2020-11-05 09:45:00,640.54,644.09,639.68,642.89,20133.0,640.54,644.09,639.68,642.89,20133.0
2020-11-05 09:50:00,643.54,644.85,643.18,643.37,6750.0,643.54,644.85,643.18,643.37,6750.0
2020-11-05 09:55:00,643.23,644.09,642.73,643.31,6126.0,643.23,644.09,642.73,643.31,6126.0
2020-11-05 10:00:00,643.64,647.25,643.62,646.91,7669.0,643.64,647.25,643.62,646.91,7669.0
2020-11-05 10:05:00,646.91,647.8,646.14,646.14,7000.0,646.91,647.8,646.14,646.14,7000.0
2020-11-05 10:10:00,645.99,648.39,645.99,647.17,6345.0,645.99,648.39,645.99,647.17,6345.0
2020-11-05 10:15:00,647.97,648.54,647.29,648.08,10376.0,647.97,648.54,647.29,648.08,10376.0
2020-11-05 10:20:00,647.77,648.5,646.94,646.94,6416.0,647.77,648.5,646.94,646.94,6416.0
2020-11-05 10:25:00,646.49,646.67,644.83,644.83,6213.0,646.49,646.67,644.83,644.83,6213.0
2020-11-05 10:30:00,644.83,645.34,644.37,645.12,4200.0,644.83,645.34,644.37,645.12,4200.0
2020-11-05 10:35:00,644.92,646.36,644.2,645.37,4049.0,644.92,646.36,644.2,645.37,4049.0
2020-11-05 10:40:00,645.29,646.56,644.8,645.75,3103.0,645.29,646.56,644.8,645.75,3103.0
2020-11-05 10:45:00,644.5,644.76,643.46,644.45,2700.0,644.5,644.76,643.46,644.45,2700.0
2020-11-05 10:50:00,644.81,645.27,643.4,643.66,8300.0,644.81,645.27,643.4,643.66,8300.0
2020-11-05 10:55:00,643.65,643.95,643.01,643.48,8831.0,643.65,643.95,643.01,643.48,8831.0
2020-11-05 11:00:00,643.75,644.34,643.65,644.34,3724.0,643.75,644.34,643.65,644.34,3724.0
2020-11-05 11:05:00,644.19,644.22,642.89,643.07,3600.0,644.19,644.22,642.89,643.07,3600.0
2020-11-05 11:10:00,642.68,643.24,641.96,642.94,3800.0,642.68,643.24,641.96,642.94,3800.0
2020-11-05 11:15:00,642.93,643.29,641.9,642.5,3101.0,642.93,643.29,641.9,642.5,3101.0
2020-11-05 11:20:00,642.03,642.7,641.71,642.22,6774.0,642.03,642.7,641.71,642.22,6774.0
2020-11-05 11:25:00,642.07,643.12,641.33,643.12,25633.0,642.07,643.12,641.33,643.12,25633.0
2020-11-05 11:30:00,642.74,644.49,642.54,644.48,4400.0,642.74,644.49,642.54,644.48,4400.0
2020-11-05 11:35:00,643.47,644.47,642.56,643.5,4035.0,643.47,644.47,642.56,643.5,4035.0
2020-11-05 11:40:00,643.35,643.96,643.1,643.83,5085.0,643.35,643.96,643.1,643.83,5085.0
2020-11-05 11:45:00,643.72,644.27,642.35,642.62,17321.0,643.72,644.27,642.35,642.62,17321.0
2020-11-05 11:50:00,642.81,643.23,642.06,642.1,14548.0,642.81,643.23,642.06,642.1,14548.0
2020-11-05 11:55:00,642.37,642.46,641.27,642.04,6893.0,642.37,642.46,641.27,642.04,6893.0
2020-11-05 12:00:00,642.1,642.52,641.38,641.38,8585.0,642.1,642.52,641.38,641.38,8585.0
2020-11-05 12:05:00,641.51,643.75,641.51,643.17,11907.0,641.51,643.75,641.51,643.17,11907.0
2020-11-05 12:10:00,643.42,643.97,643.19,643.86,3700.0,643.42,643.97,643.19,643.86,3700.0
2020-11-05 12:15:00,644.02,644.02,641.62,641.62,3568.0,644.02,644.02,641.62,641.62,3568.0
2020-11-05 12:20:00,642.29,642.59,640.28,641.0,22668.0,642.29,642.59,640.28,641.0,22668.0
2020-11-05 12:25:00,640.94,642.08,640.94,642.08,3232.0,640.94,642.08,640.94,642.08,3232.0
2020-11-05 12:30:00,642.08,642.34,641.37,641.56,2200.0,642.08,642.34,641.37,641.56,2200.0
2020-11-05 12:35:00,642.1,642.9,642.09,642.51,4104.0,642.1,642.9,642.09,642.51,4104.0
2020-11-05 12:40:00,642.85,642.91,642.05,642.34,4333.0,642.85,642.91,642.05,642.34,4333.0
2020-11-05 12:45:00,642.28,644.09,642.28,644.09,2524.0,642.28,644.09,642.28,644.09,2524.0
2020-11-05 12:50:00,644.28,645.24,644.1,645.24,3184.0,644.28,645.24,644.1,645.24,3184.0
2020-11-05 12:55:00,645.24,645.57,644.8,645.57,3004.0,645.24,645.57,644.8,645.57,3004.0
2020-11-05 13:00:00,645.86,645.96,644.67,645.83,5500.0,645.86,645.96,644.67,645.83,5500.0
2020-11-05 13:05:00,645.9,646.77,645.5,645.92,8194.0,645.9,646.77,645.5,645.92,8194.0
2020-11-05 13:10:00,645.99,647.2,645.99,646.75,3819.0,645.99,647.2,645.99,646.75,3819.0
2020-11-05 13:15:00,645.99,647.0,645.99,646.99,2400.0,645.99,647.0,645.99,646.99,2400.0
2020-11-05 13:20:00,647.03,647.57,647.03,647.57,2600.0,647.03,647.57,647.03,647.57,2600.0
2020-11-05 13:25:00,647.26,647.78,647.24,647.57,3557.0,647.26,647.78,647.24,647.57,3557.0
2020-11-05 13:30:00,647.98,647.98,647.34,647.67,3002.0,647.98,647.98,647.34,647.67,3002.0
2020-11-05 13:35:00,647.89,648.55,647.43,648.55,5663.0,647.89,648.55,647.43,648.55,5663.0
2020-11-05 13:40:00,648.85,649.12,648.68,648.92,4063.0,648.85,649.12,648.68,648.92,4063.0
2020-11-05 13:45:00,648.9,649.73,648.89,649.65,4042.0,648.9,649.73,648.89,649.65,4042.0
2020-11-05 13:50:00,649.79,650.0,647.7,648.95,6784.0,649.79,650.0,647.7,648.95,6784.0
2020-11-05 13:55:00,648.48,649.79,648.48,648.81,3900.0,648.48,649.79,648.48,648.81,3900.0
2020-11-05 14:00:00,649.18,650.43,648.59,650.43,5178.0,649.18,650.43,648.59,650.43,5178.0
2020-11-05 14:05:00,649.92,649.92,648.86,649.23,6705.0,649.92,649.92,648.86,649.23,6705.0
2020-11-05 14:10:00,649.47,649.55,648.17,648.42,5797.0,649.47,649.55,648.17,648.42,5797.0
2020-11-05 14:15:00,648.07,649.07,647.89,648.88,5915.0,648.07,649.07,647.89,648.88,5915.0
2020-11-05 14:20:00,648.74,648.77,647.16,647.74,7989.0,648.74,648.77,647.16,647.74,7989.0
2020-11-05 14:25:00,647.98,648.07,646.44,648.04,5107.0,647.98,648.07,646.44,648.04,5107.0
2020-11-05 14:30:00,647.78,648.08,647.47,647.83,9149.0,647.78,648.08,647.47,647.83,9149.0
2020-11-05 14:35:00,647.88,647.95,646.5,647.61,6044.0,647.88,647.95,646.5,647.61,6044.0
2020-11-05 14:40:00,647.95,649.24,647.49,649.24,7510.0,647.95,649.24,647.49,649.24,7510.0
2020-11-05 14:45:00,649.19,649.24,648.18,648.18,5430.0,649.19,649.24,648.18,648.18,5430.0
2020-11-05 14:50:00,648.42,649.05,647.68,649.05,4898.0,648.42,649.05,647.68,649.05,4898.0
2020-11-05 14:55:00,648.92,649.99,648.7,649.59,8148.0,648.92,649.99,648.7,649.59,8148.0
2020-11-05 15:00:00,649.45,649.45,647.79,647.94,5568.0,649.45,649.45,647.79,647.94,5568.0
2020-11-05 15:05:00,647.85,648.35,647.37,647.57,5328.0,647.85,648.35,647.37,647.57,5328.0
2020-11-05 15:10:00,647.91,648.03,646.33,647.13,5741.0,647.91,648.03,646.33,647.13,5741.0
2020-11-05 15:15:00,647.31,647.95,646.89,647.16,5884.0,647.31,647.95,646.89,647.16,5884.0
2020-11-05 15:20:00,647.01,648.03,646.88,647.93,5300.0,647.01,648.03,646.88,647.93,5300.0
2020-11-05 15:25:00,647.99,648.85,647.76,648.28,11153.0,647.99,648.85,647.76,648.28,11153.0
2020-11-05 15:30:00,648.15,648.65,647.22,647.23,5026.0,648.15,648.65,647.22,647.23,5026.0
2020-11-05 15:35:00,647.63,648.19,646.98,647.63,7882.0,647.63,648.19,646.98,647.63,7882.0
2020-11-05 15:40:00,647.71,648.55,647.49,647.8,8918.0,647.71,648.55,647.49,647.8,8918.0
2020-11-05 15:45:00,647.76,647.88,646.38,647.41,9034.0,647.76,647.88,646.38,647.41,9034.0
2020-11-05 15:50:00,647.36,649.59,646.85,649.19,16162.0,647.36,649.59,646.85,649.19,16162.0
2020-11-05 15:55:00,649.19,649.19,646.63,647.36,46760.0,649.19,649.19,646.63,647.36,46760.0
2020-11-06 09:30:00,647.68,649.92,643.1,644.39,13289.0,647.68,649.92,643.1,644.39,13289.0
2020-11-06 09:35:00,645.72,647.52,644.88,646.3,9215.0,645.72,647.52,644.88,646.3,9215.0
2020-11-06 09:40:00,645.81,646.75,644.43,646.23,6866.0,645.81,646.75,644.43,646.23,6866.0
2020-11-06 09:45:00,645.86,648.02,645.13,648.0,9368.0,645.86,648.02,645.13,648.0,9368.0
2020-11-06 09:50:00,647.64,647.64,646.2,646.45,3458.0,647.64,647.64,646.2,646.45,3458.0
2020-11-06 09:55:00,646.98,647.31,645.53,647.31,3164.0,646.98,647.31,645.53,647.31,3164.0
2020-11-06 10:00:00,646.24,646.99,644.28,644.46,5700.0,646.24,646.99,644.28,644.46,5700.0
2020-11-06 10:05:00,644.93,646.49,643.95,645.35,5650.0,644.93,646.49,643.95,645.35,5650.0
2020-11-06 10:10:00,645.35,646.25,643.01,643.01,12365.0,645.35,646.25,643.01,643.01,12365.0
2020-11-06 10:15:00,642.71,645.21,642.71,643.68,4041.0,642.71,645.21,642.71,643.68,4041.0
2020-11-06 10:20:00,643.63,645.54,643.54,644.34,4716.0,643.63,645.54,643.54,644.34,4716.0
2020-11-06 10:25:00,644.33,644.93,643.63,643.65,5695.0,644.33,644.93,643.63,643.65,5695.0
2020-11-06 10:30:00,642.95,643.64,642.66,642.67,2104.0,642.95,643.64,642.66,642.67,2104.0
2020-11-06 10:35:00,643.13,643.88,640.44,640.45,4233.0,643.13,643.88,640.44,640.45,4233.0
2020-11-06 10:40:00,641.25,642.8,641.25,642.46,6644.0,641.25,642.8,641.25,642.46,6644.0
2020-11-06 10:45:00,642.4,642.4,640.89,642.11,3400.0,642.4,642.4,640.89,642.11,3400.0
2020-11-06 10:50:00,642.1,643.66,642.09,643.25,3908.0,642.1,643.66,642.09,643.25,3908.0
2020-11-06 10:55:00,643.09,643.48,641.31,641.38,4814.0,643.09,643.48,641.31,641.38,4814.0
2020-11-06 11:00:00,640.88,642.55,640.6,642.15,4426.0,640.88,642.55,640.6,642.15,4426.0
2020-11-06 11:05:00,642.29,643.6,641.92,643.6,4895.0,642.29,643.6,641.92,643.6,4895.0
2020-11-06 11:10:00,643.59,643.62,642.52,643.25,1951.0,643.59,643.62,642.52,643.25,1951.0
2020-11-06 11:15:00,643.25,644.4,642.77,644.05,7435.0,643.25,644.4,642.77,644.05,7435.0
2020-11-06 11:20:00,644.23,644.52,643.74,644.33,2800.0,644.23,644.52,643.74,644.33,2800.0
2020-11-06 11:25:00,644.34,645.16,644.23,645.14,3483.0,644.34,645.16,644.23,645.14,3483.0
2020-11-06 11:30:00,645.03,645.93,644.73,645.93,2533.0,645.03,645.93,644.73,645.93,2533.0
2020-11-06 11:35:00,645.96,646.67,645.88,646.48,3387.0,645.96,646.67,645.88,646.48,3387.0
2020-11-06 11:40:00,646.48,646.78,646.26,646.3,4000.0,646.48,646.78,646.26,646.3,4000.0
2020-11-06 11:45:00,646.26,646.54,646.06,646.09,2381.0,646.26,646.54,646.06,646.09,2381.0
2020-11-06 11:50:00,645.91,646.39,644.68,644.84,4400.0,645.91,646.39,644.68,644.84,4400.0
2020-11-06 11:55:00,644.36,644.73,643.18,644.73,5347.0,644.36,644.73,643.18,644.73,5347.0
2020-11-06 12:00:00,644.79,645.35,644.46,644.7,4590.0,644.79,645.35,644.46,644.7,4590.0
2020-11-06 12:05:00,645.22,645.39,644.0,644.87,2967.0,645.22,645.39,644.0,644.87,2967.0
2020-11-06 12:10:00,645.26,645.26,643.7,644.15,3649.0,645.26,645.26,643.7,644.15,3649.0
2020-11-06 12:15:00,644.52,644.53,643.13,643.64,2603.0,644.52,644.53,643.13,643.64,2603.0
2020-11-06 12:20:00,643.84,644.34,643.74,643.78,3160.0,643.84,644.34,643.74,643.78,3160.0
2020-11-06 12:25:00,643.68,643.68,643.07,643.07,1869.0,643.68,643.68,643.07,643.07,1869.0
2020-11-06 12:30:00,643.62,644.37,643.22,643.8,6269.0,643.62,644.37,643.22,643.8,6269.0
2020-11-06 12:35:00,643.44,643.44,642.75,642.77,1300.0,643.44,643.44,642.75,642.77,1300.0
2020-11-06 12:40:00,642.78,643.71,642.7,643.6,9540.0,642.78,643.71,642.7,643.6,9540.0
2020-11-06 12:45:00,643.3,644.15,642.98,643.9,5714.0,643.3,644.15,642.98,643.9,5714.0
2020-11-06 12:50:00,643.85,645.05,643.84,645.05,3487.0,643.85,645.05,643.84,645.05,3487.0
2020-11-06 12:55:00,645.05,645.8,645.05,645.13,3409.0,645.05,645.8,645.05,645.13,3409.0
2020-11-06 13:00:00,645.12,646.34,645.11,646.25,3500.0,645.12,646.34,645.11,646.25,3500.0
2020-11-06 13:05:00,646.29,646.71,646.01,646.32,3148.0,646.29,646.71,646.01,646.32,3148.0
2020-11-06 13:10:00,646.21,646.82,645.96,646.11,4420.0,646.21,646.82,645.96,646.11,4420.0
2020-11-06 13:15:00,646.36,646.77,645.94,646.29,2600.0,646.36,646.77,645.94,646.29,2600.0
2020-11-06 13:20:00,646.16,646.83,645.98,646.67,1114.0,646.16,646.83,645.98,646.67,1114.0
2020-11-06 13:25:00,647.03,647.51,646.7,647.29,1700.0,647.03,647.51,646.7,647.29,1700.0
2020-11-06 13:30:00,647.29,647.89,647.28,647.61,3362.0,647.29,647.89,647.28,647.61,3362.0
2020-11-06 13:35:00,647.44,647.81,647.2,647.81,2300.0,647.44,647.81,647.2,647.81,2300.0
2020-11-06 13:40:00,647.8,647.91,646.83,647.09,2000.0,647.8,647.91,646.83,647.09,2000.0
2020-11-06 13:45:00,647.0,647.41,646.65,646.65,1632.0,647.0,647.41,646.65,646.65,1632.0
2020-11-06 13:50:00,646.71,647.09,646.71,647.05,600.0,646.71,647.09,646.71,647.05,600.0
2020-11-06 13:55:00,647.32,647.32,646.89,646.89,1500.0,647.32,647.32,646.89,646.89,1500.0
2020-11-06 14:00:00,646.79,647.26,646.39,646.55,4000.0,646.79,647.26,646.39,646.55,4000.0
2020-11-06 14:05:00,646.63,647.62,646.34,647.23,4903.0,646.63,647.62,646.34,647.23,4903.0
2020-11-06 14:10:00,647.31,647.52,646.93,646.93,3850.0,647.31,647.52,646.93,646.93,3850.0
2020-11-06 14:15:00,646.98,647.19,646.56,646.57,2783.0,646.98,647.19,646.56,646.57,2783.0
2020-11-06 14:20:00,646.57,646.69,646.31,646.69,1854.0,646.57,646.69,646.31,646.69,1854.0
2020-11-06 14:25:00,646.39,646.88,646.27,646.88,1408.0,646.39,646.88,646.27,646.88,1408.0
2020-11-06 14:30:00,646.43,646.86,646.19,646.35,5229.0,646.43,646.86,646.19,646.35,5229.0
2020-11-06 14:35:00,646.92,646.92,646.36,646.43,2458.0,646.92,646.92,646.36,646.43,2458.0
2020-11-06 14:40:00,646.43,647.02,646.24,646.24,2950.0,646.43,647.02,646.24,646.24,2950.0
2020-11-06 14:45:00,646.26,646.46,645.89,646.15,2103.0,646.26,646.46,645.89,646.15,2103.0
2020-11-06 14:50:00,646.31,646.63,645.72,646.21,2531.0,646.31,646.63,645.72,646.21,2531.0
2020-11-06 14:55:00,645.96,646.21,645.47,645.88,3201.0,645.96,646.21,645.47,645.88,3201.0
2020-11-06 15:00:00,645.79,646.05,645.48,645.87,2400.0,645.79,646.05,645.48,645.87,2400.0
2020-11-06 15:05:00,645.88,646.46,645.64,646.01,2200.0,645.88,646.46,645.64,646.01,2200.0
2020-11-06 15:10:00,645.84,646.54,645.84,646.44,1300.0,645.84,646.54,645.84,646.44,1300.0
2020-11-06 15:15:00,646.42,646.42,645.35,645.53,2805.0,646.42,646.42,645.35,645.53,2805.0
2020-11-06 15:20:00,645.39,645.89,645.06,645.61,4800.0,645.39,645.89,645.06,645.61,4800.0
2020-11-06 15:25:00,645.87,646.5,645.86,646.25,3100.0,645.87,646.5,645.86,646.25,3100.0
2020-11-06 15:30:00,646.35,647.27,646.05,646.9,7500.0,646.35,647.27,646.05,646.9,7500.0
2020-11-06 15:35:00,646.9,647.06,646.48,646.68,4100.0,646.9,647.06,646.48,646.68,4100.0
2020-11-06 15:40:00,646.79,648.32,646.79,648.0,5301.0,646.79,648.32,646.79,648.0,5301.0
2020-11-06 15:45:00,648.24,648.44,647.34,647.42,10036.0,648.24,648.44,647.34,647.42,10036.0
2020-11-06 15:50:00,647.11,647.51,645.54,645.6,12003.0,647.11,647.51,645.54,645.6,12003.0
2020-11-06 15:55:00,645.61,645.75,643.7,644.27,27098.0,645.61,645.75,643.7,644.27,27098.0
2020-11-09 09:30:00,659.79,659.79,638.6,638.6,30686.0,659.79,659.79,638.6,638.6,30686.0
2020-11-09 09:35:00,636.72,644.09,636.03,637.61,13638.0,636.72,644.09,636.03,637.61,13638.0
2020-11-09 09:40:00,636.0,637.15,633.77,636.61,16681.0,636.0,637.15,633.77,636.61,16681.0
2020-11-09 09:45:00,636.17,641.61,636.17,639.86,20096.0,636.17,641.61,636.17,639.86,20096.0
2020-11-09 09:50:00,637.04,639.39,634.85,635.53,14941.0,637.04,639.39,634.85,635.53,14941.0
2020-11-09 09:55:00,635.53,636.17,631.13,631.13,20541.0,635.53,636.17,631.13,631.13,20541.0
2020-11-09 10:00:00,632.15,637.0,631.15,636.43,21317.0,632.15,637.0,631.15,636.43,21317.0
2020-11-09 10:05:00,636.54,637.51,634.16,634.56,9502.0,636.54,637.51,634.16,634.56,9502.0
2020-11-09 10:10:00,634.3,636.43,633.89,634.48,9832.0,634.3,636.43,633.89,634.48,9832.0
2020-11-09 10:15:00,635.49,636.06,634.65,634.72,13569.0,635.49,636.06,634.65,634.72,13569.0
2020-11-09 10:20:00,634.84,635.27,633.3,634.36,4065.0,634.84,635.27,633.3,634.36,4065.0
2020-11-09 10:25:00,634.36,634.46,630.05,630.4,9102.0,634.36,634.46,630.05,630.4,9102.0
2020-11-09 10:30:00,630.31,630.57,626.89,627.65,26645.0,630.31,630.57,626.89,627.65,26645.0
2020-11-09 10:35:00,628.44,628.77,626.35,627.47,13321.0,628.44,628.77,626.35,627.47,13321.0
2020-11-09 10:40:00,627.47,630.02,626.54,627.95,18400.0,627.47,630.02,626.54,627.95,18400.0
2020-11-09 10:45:00,627.97,628.05,623.72,623.72,12017.0,627.97,628.05,623.72,623.72,12017.0
2020-11-09 10:50:00,624.35,626.31,624.03,625.07,5676.0,624.35,626.31,624.03,625.07,5676.0
2020-11-09 10:55:00,625.0,627.13,621.62,625.89,11400.0,625.0,627.13,621.62,625.89,11400.0
2020-11-09 11:00:00,626.0,626.85,624.12,626.18,12609.0,626.0,626.85,624.12,626.18,12609.0
2020-11-09 11:05:00,626.22,627.45,625.43,627.45,3914.0,626.22,627.45,625.43,627.45,3914.0
2020-11-09 11:10:00,627.47,627.47,626.28,626.91,4198.0,627.47,627.47,626.28,626.91,4198.0
2020-11-09 11:15:00,626.61,629.51,626.45,629.51,14703.0,626.61,629.51,626.45,629.51,14703.0
2020-11-09 11:20:00,629.16,631.84,628.89,631.13,9310.0,629.16,631.84,628.89,631.13,9310.0
2020-11-09 11:25:00,631.12,633.86,631.05,633.6,8397.0,631.12,633.86,631.05,633.6,8397.0
2020-11-09 11:30:00,633.6,634.55,633.11,634.26,6902.0,633.6,634.55,633.11,634.26,6902.0
2020-11-09 11:35:00,634.41,634.41,632.02,633.83,11100.0,634.41,634.41,632.02,633.83,11100.0
2020-11-09 11:40:00,634.02,634.8,632.18,634.33,6944.0,634.02,634.8,632.18,634.33,6944.0
2020-11-09 11:45:00,634.34,634.43,632.8,633.09,5800.0,634.34,634.43,632.8,633.09,5800.0
2020-11-09 11:50:00,633.24,633.24,631.41,632.56,3702.0,633.24,633.24,631.41,632.56,3702.0
2020-11-09 11:55:00,632.31,632.56,632.0,632.43,1800.0,632.31,632.56,632.0,632.43,1800.0
2020-11-09 12:00:00,633.0,633.7,632.09,632.61,5952.0,633.0,633.7,632.09,632.61,5952.0
2020-11-09 12:05:00,633.32,634.24,632.35,633.37,6323.0,633.32,634.24,632.35,633.37,6323.0
2020-11-09 12:10:00,633.08,633.08,630.79,631.5,4703.0,633.08,633.08,630.79,631.5,4703.0
2020-11-09 12:15:00,631.11,631.82,630.5,631.72,3804.0,631.11,631.82,630.5,631.72,3804.0
2020-11-09 12:20:00,631.54,633.28,631.54,632.53,16120.0,631.54,633.28,631.54,632.53,16120.0
2020-11-09 12:25:00,632.67,633.08,630.67,631.5,10332.0,632.67,633.08,630.67,631.5,10332.0
2020-11-09 12:30:00,631.51,632.67,630.97,631.67,4809.0,631.51,632.67,630.97,631.67,4809.0
2020-11-09 12:35:00,631.61,632.33,631.05,631.56,3200.0,631.61,632.33,631.05,631.56,3200.0
2020-11-09 12:40:00,631.88,632.06,630.87,631.37,3200.0,631.88,632.06,630.87,631.37,3200.0
2020-11-09 12:45:00,630.9,631.63,627.98,627.98,5920.0,630.9,631.63,627.98,627.98,5920.0
2020-11-09 12:50:00,628.43,628.56,626.44,626.44,6026.0,628.43,628.56,626.44,626.44,6026.0
2020-11-09 12:55:00,626.3,626.7,625.64,626.11,5122.0,626.3,626.7,625.64,626.11,5122.0
2020-11-09 13:00:00,626.47,627.83,626.47,626.78,6476.0,626.47,627.83,626.47,626.78,6476.0
2020-11-09 13:05:00,626.65,626.93,625.25,625.89,5352.0,626.65,626.93,625.25,625.89,5352.0
2020-11-09 13:10:00,623.7,625.06,623.5,624.84,5587.0,623.7,625.06,623.5,624.84,5587.0
2020-11-09 13:15:00,624.54,625.55,624.54,625.47,1616.0,624.54,625.55,624.54,625.47,1616.0
2020-11-09 13:20:00,625.06,625.9,624.3,624.84,10800.0,625.06,625.9,624.3,624.84,10800.0
2020-11-09 13:25:00,624.82,625.57,624.44,625.25,3500.0,624.82,625.57,624.44,625.25,3500.0
2020-11-09 13:30:00,625.6,626.16,624.71,624.94,2800.0,625.6,626.16,624.71,624.94,2800.0
2020-11-09 13:35:00,624.18,625.44,624.18,625.0,2966.0,624.18,625.44,624.18,625.0,2966.0
2020-11-09 13:40:00,624.79,624.79,623.51,623.61,3193.0,624.79,624.79,623.51,623.61,3193.0
2020-11-09 13:45:00,623.87,624.12,623.09,623.16,4295.0,623.87,624.12,623.09,623.16,4295.0
2020-11-09 13:50:00,623.29,623.7,622.33,622.34,3428.0,623.29,623.7,622.33,622.34,3428.0
2020-11-09 13:55:00,623.27,623.9,621.65,623.69,3952.0,623.27,623.9,621.65,623.69,3952.0
2020-11-09 14:00:00,623.51,623.69,622.2,622.91,6958.0,623.51,623.69,622.2,622.91,6958.0
2020-11-09 14:05:00,622.84,624.17,622.69,623.84,5905.0,622.84,624.17,622.69,623.84,5905.0
2020-11-09 14:10:00,623.64,623.64,621.0,621.27,13139.0,623.64,623.64,621.0,621.27,13139.0
2020-11-09 14:15:00,621.12,621.52,620.06,620.29,5436.0,621.12,621.52,620.06,620.29,5436.0
2020-11-09 14:20:00,620.26,621.06,618.26,618.26,7493.0,620.26,621.06,618.26,618.26,7493.0
2020-11-09 14:25:00,618.27,620.4,618.11,618.98,5815.0,618.27,620.4,618.11,618.98,5815.0
2020-11-09 14:30:00,618.46,619.39,618.16,618.99,10931.0,618.46,619.39,618.16,618.99,10931.0
2020-11-09 14:35:00,619.1,619.97,618.22,618.22,18602.0,619.1,619.97,618.22,618.22,18602.0
2020-11-09 14:40:00,618.23,620.32,617.93,619.72,13360.0,618.23,620.32,617.93,619.72,13360.0
2020-11-09 14:45:00,619.71,619.83,618.11,618.11,10332.0,619.71,619.83,618.11,618.11,10332.0
2020-11-09 14:50:00,618.11,618.11,614.78,615.73,9899.0,618.11,618.11,614.78,615.73,9899.0
2020-11-09 14:55:00,615.81,616.06,613.33,614.31,7858.0,615.81,616.06,613.33,614.31,7858.0
2020-11-09 15:00:00,614.77,616.65,614.77,616.56,22067.0,614.77,616.65,614.77,616.56,22067.0
2020-11-09 15:05:00,616.48,617.52,615.9,617.32,11237.0,616.48,617.52,615.9,617.32,11237.0
2020-11-09 15:10:00,617.74,622.57,617.54,622.36,18688.0,617.74,622.57,617.54,622.36,18688.0
2020-11-09 15:15:00,623.0,623.12,620.71,622.5,13351.0,623.0,623.12,620.71,622.5,13351.0
2020-11-09 15:20:00,622.48,623.66,620.85,621.25,18043.0,622.48,623.66,620.85,621.25,18043.0
2020-11-09 15:25:00,621.14,622.14,619.55,621.97,20001.0,621.14,622.14,619.55,621.97,20001.0
2020-11-09 15:30:00,622.01,622.48,620.17,620.94,17589.0,622.01,622.48,620.17,620.94,17589.0
2020-11-09 15:35:00,621.18,621.32,619.31,620.38,23702.0,621.18,621.32,619.31,620.38,23702.0
2020-11-09 15:40:00,620.38,620.59,617.76,618.2,12513.0,620.38,620.59,617.76,618.2,12513.0
2020-11-09 15:45:00,618.25,618.99,617.14,617.14,22217.0,618.25,618.99,617.14,617.14,22217.0
2020-11-09 15:50:00,616.17,617.22,615.0,615.28,19185.0,616.17,617.22,615.0,615.28,19185.0
2020-11-09 15:55:00,615.27,616.07,612.68,613.2,50672.0,615.27,616.07,612.68,613.2,50672.0
2020-11-10 09:30:00,603.45,610.87,603.45,610.46,27731.0,603.45,610.87,603.45,610.46,27731.0
2020-11-10 09:35:00,610.95,611.75,604.36,606.04,8387.0,610.95,611.75,604.36,606.04,8387.0
2020-11-10 09:40:00,607.06,610.59,605.32,608.1,11049.0,607.06,610.59,605.32,608.1,11049.0
2020-11-10 09:45:00,607.92,609.67,607.42,609.58,8348.0,607.92,609.67,607.42,609.58,8348.0
2020-11-10 09:50:00,610.22,612.12,609.69,610.79,7247.0,610.22,612.12,609.69,610.79,7247.0
2020-11-10 09:55:00,610.64,613.64,610.64,613.61,12423.0,610.64,613.64,610.64,613.61,12423.0
2020-11-10 10:00:00,613.03,618.69,612.88,618.69,4470.0,613.03,618.69,612.88,618.69,4470.0
2020-11-10 10:05:00,618.58,618.61,617.34,617.42,4230.0,618.58,618.61,617.34,617.42,4230.0
2020-11-10 10:10:00,617.63,617.88,614.83,617.75,8204.0,617.63,617.88,614.83,617.75,8204.0
2020-11-10 10:15:00,618.76,619.98,616.0,619.98,4025.0,618.76,619.98,616.0,619.98,4025.0
2020-11-10 10:20:00,619.93,621.65,619.12,619.63,12266.0,619.93,621.65,619.12,619.63,12266.0
2020-11-10 10:25:00,619.0,622.11,619.0,622.07,4452.0,619.0,622.11,619.0,622.07,4452.0
2020-11-10 10:30:00,621.69,622.21,618.12,618.37,10001.0,621.69,622.21,618.12,618.37,10001.0
2020-11-10 10:35:00,618.55,619.12,617.67,618.52,10053.0,618.55,619.12,617.67,618.52,10053.0
2020-11-10 10:40:00,619.94,621.0,618.85,620.74,7712.0,619.94,621.0,618.85,620.74,7712.0
2020-11-10 10:45:00,620.99,623.13,620.99,622.49,9081.0,620.99,623.13,620.99,622.49,9081.0
2020-11-10 10:50:00,622.86,623.69,622.43,623.69,7692.0,622.86,623.69,622.43,623.69,7692.0
2020-11-10 10:55:00,622.96,624.39,622.27,622.77,4362.0,622.96,624.39,622.27,622.77,4362.0
2020-11-10 11:00:00,622.57,622.94,620.04,622.92,7569.0,622.57,622.94,620.04,622.92,7569.0
2020-11-10 11:05:00,622.92,622.92,621.53,622.45,4855.0,622.92,622.92,621.53,622.45,4855.0
2020-11-10 11:10:00,622.12,624.45,622.02,623.39,6369.0,622.12,624.45,622.02,623.39,6369.0
2020-11-10 11:15:00,622.52,622.53,619.84,619.84,2432.0,622.52,622.53,619.84,619.84,2432.0
2020-11-10 11:20:00,620.01,620.89,619.61,620.23,6932.0,620.01,620.89,619.61,620.23,6932.0
2020-11-10 11:25:00,620.68,623.3,620.68,623.0,7620.0,620.68,623.3,620.68,623.0,7620.0
2020-11-10 11:30:00,623.0,624.19,622.67,624.19,4646.0,623.0,624.19,622.67,624.19,4646.0
2020-11-10 11:35:00,623.9,626.04,623.4,625.95,3100.0,623.9,626.04,623.4,625.95,3100.0
2020-11-10 11:40:00,626.12,629.31,625.52,628.99,5647.0,626.12,629.31,625.52,628.99,5647.0
2020-11-10 11:45:00,628.16,629.08,627.33,627.33,1481.0,628.16,629.08,627.33,627.33,1481.0
2020-11-10 11:50:00,627.48,627.48,625.46,626.85,5284.0,627.48,627.48,625.46,626.85,5284.0
2020-11-10 11:55:00,627.59,628.51,627.24,627.94,3339.0,627.59,628.51,627.24,627.94,3339.0
2020-11-10 12:00:00,627.81,630.81,627.8,629.71,4551.0,627.81,630.81,627.8,629.71,4551.0
2020-11-10 12:05:00,629.42,631.26,628.61,630.0,5643.0,629.42,631.26,628.61,630.0,5643.0
2020-11-10 12:10:00,630.0,630.69,629.78,630.06,2267.0,630.0,630.69,629.78,630.06,2267.0
2020-11-10 12:15:00,630.14,631.64,629.72,631.58,5408.0,630.14,631.64,629.72,631.58,5408.0
2020-11-10 12:20:00,631.39,631.58,630.07,630.21,11457.0,631.39,631.58,630.07,630.21,11457.0
2020-11-10 12:25:00,630.7,630.7,629.61,629.61,1631.0,630.7,630.7,629.61,629.61,1631.0
2020-11-10 12:30:00,628.83,629.42,628.52,628.52,1663.0,628.83,629.42,628.52,628.52,1663.0
2020-11-10 12:35:00,627.85,628.81,627.85,628.69,2413.0,627.85,628.81,627.85,628.69,2413.0
2020-11-10 12:40:00,628.43,628.96,628.42,628.62,2826.0,628.43,628.96,628.42,628.62,2826.0
2020-11-10 12:45:00,628.53,630.58,628.37,630.17,5200.0,628.53,630.58,628.37,630.17,5200.0
2020-11-10 12:50:00,629.86,629.86,627.56,628.76,5316.0,629.86,629.86,627.56,628.76,5316.0
2020-11-10 12:55:00,628.79,629.68,628.32,629.18,4226.0,628.79,629.68,628.32,629.18,4226.0
2020-11-10 13:00:00,629.45,630.32,629.0,630.3,3922.0,629.45,630.32,629.0,630.3,3922.0
2020-11-10 13:05:00,630.61,630.61,629.91,629.98,5392.0,630.61,630.61,629.91,629.98,5392.0
2020-11-10 13:10:00,630.46,630.63,629.33,629.33,4122.0,630.46,630.63,629.33,629.33,4122.0
2020-11-10 13:15:00,628.84,629.62,628.48,629.24,2941.0,628.84,629.62,628.48,629.24,2941.0
2020-11-10 13:20:00,628.99,628.99,627.85,628.29,3818.0,628.99,628.99,627.85,628.29,3818.0
2020-11-10 13:25:00,628.62,628.75,627.63,627.8,2016.0,628.62,628.75,627.63,627.8,2016.0
2020-11-10 13:30:00,627.53,627.84,625.97,625.97,4323.0,627.53,627.84,625.97,625.97,4323.0
2020-11-10 13:35:00,625.76,627.47,625.76,627.13,3168.0,625.76,627.47,625.76,627.13,3168.0
2020-11-10 13:40:00,627.23,627.55,626.8,627.55,2040.0,627.23,627.55,626.8,627.55,2040.0
2020-11-10 13:45:00,627.55,627.55,626.69,627.36,12320.0,627.55,627.55,626.69,627.36,12320.0
2020-11-10 13:50:00,627.65,628.66,627.24,628.05,7047.0,627.65,628.66,627.24,628.05,7047.0
2020-11-10 13:55:00,628.13,628.2,627.02,627.06,3000.0,628.13,628.2,627.02,627.06,3000.0
2020-11-10 14:00:00,627.41,628.41,627.41,628.41,2711.0,627.41,628.41,627.41,628.41,2711.0
2020-11-10 14:05:00,629.03,629.25,628.19,628.3,5198.0,629.03,629.25,628.19,628.3,5198.0
2020-11-10 14:10:00,628.4,628.4,624.75,625.51,5380.0,628.4,628.4,624.75,625.51,5380.0
2020-11-10 14:15:00,625.74,626.35,624.94,626.35,2013.0,625.74,626.35,624.94,626.35,2013.0
2020-11-10 14:20:00,626.13,626.61,624.84,626.61,4908.0,626.13,626.61,624.84,626.61,4908.0
2020-11-10 14:25:00,627.02,627.04,624.59,625.37,5228.0,627.02,627.04,624.59,625.37,5228.0
2020-11-10 14:30:00,625.79,626.46,625.41,626.02,2679.0,625.79,626.46,625.41,626.02,2679.0
2020-11-10 14:35:00,626.41,626.97,624.89,626.51,6794.0,626.41,626.97,624.89,626.51,6794.0
2020-11-10 14:40:00,626.64,627.52,625.14,626.35,4530.0,626.64,627.52,625.14,626.35,4530.0
2020-11-10 14:45:00,625.53,625.9,624.67,625.34,5538.0,625.53,625.9,624.67,625.34,5538.0
2020-11-10 14:50:00,625.17,626.56,625.17,625.74,2700.0,625.17,626.56,625.17,625.74,2700.0
2020-11-10 14:55:00,626.52,627.51,626.26,627.34,4929.0,626.52,627.51,626.26,627.34,4929.0
2020-11-10 15:00:00,627.78,627.83,625.67,626.42,4838.0,627.78,627.83,625.67,626.42,4838.0
2020-11-10 15:05:00,626.32,628.57,626.19,627.96,11010.0,626.32,628.57,626.19,627.96,11010.0
2020-11-10 15:10:00,628.15,629.2,627.12,627.29,11348.0,628.15,629.2,627.12,627.29,11348.0
2020-11-10 15:15:00,626.96,628.52,626.96,627.87,5577.0,626.96,628.52,626.96,627.87,5577.0
2020-11-10 15:20:00,627.97,629.03,627.97,628.71,4908.0,627.97,629.03,627.97,628.71,4908.0
2020-11-10 15:25:00,628.75,629.73,627.64,629.46,6072.0,628.75,629.73,627.64,629.46,6072.0
2020-11-10 15:30:00,629.56,630.06,628.69,629.24,9056.0,629.56,630.06,628.69,629.24,9056.0
2020-11-10 15:35:00,629.25,629.33,627.97,627.97,7395.0,629.25,629.33,627.97,627.97,7395.0
2020-11-10 15:40:00,628.16,630.11,628.16,630.06,9101.0,628.16,630.11,628.16,630.06,9101.0
2020-11-10 15:45:00,629.84,629.84,628.55,628.55,18449.0,629.84,629.84,628.55,628.55,18449.0
2020-11-10 15:50:00,628.99,629.24,626.42,626.58,24007.0,628.99,629.24,626.42,626.58,24007.0
2020-11-10 15:55:00,626.48,627.85,626.15,626.65,28073.0,626.48,627.85,626.15,626.65,28073.0
2020-11-11 09:30:00,628.8,633.32,628.8,631.95,9287.0,628.8,633.32,628.8,631.95,9287.0
2020-11-11 09:35:00,632.32,634.99,631.8,634.52,8844.0,632.32,634.99,631.8,634.52,8844.0
2020-11-11 09:40:00,634.99,636.07,634.59,635.69,2300.0,634.99,636.07,634.59,635.69,2300.0
2020-11-11 09:45:00,637.69,638.86,637.0,637.86,8602.0,637.69,638.86,637.0,637.86,8602.0
2020-11-11 09:50:00,637.98,639.04,637.22,638.89,4504.0,637.98,639.04,637.22,638.89,4504.0
2020-11-11 09:55:00,640.0,640.15,635.07,636.82,7222.0,640.0,640.15,635.07,636.82,7222.0
2020-11-11 10:00:00,637.12,637.12,634.72,636.28,6664.0,637.12,637.12,634.72,636.28,6664.0
2020-11-11 10:05:00,637.71,639.4,637.71,638.5,2621.0,637.71,639.4,637.71,638.5,2621.0
2020-11-11 10:10:00,639.12,639.12,636.07,636.24,6992.0,639.12,639.12,636.07,636.24,6992.0
2020-11-11 10:15:00,636.55,637.57,635.43,636.67,3675.0,636.55,637.57,635.43,636.67,3675.0
2020-11-11 10:20:00,636.48,637.35,636.13,636.13,4341.0,636.48,637.35,636.13,636.13,4341.0
2020-11-11 10:25:00,636.05,636.93,635.91,635.93,4100.0,636.05,636.93,635.91,635.93,4100.0
2020-11-11 10:30:00,636.13,636.36,634.88,635.21,5735.0,636.13,636.36,634.88,635.21,5735.0
2020-11-11 10:35:00,635.39,636.0,634.82,634.91,3300.0,635.39,636.0,634.82,634.91,3300.0
2020-11-11 10:40:00,634.49,634.86,633.63,633.64,5502.0,634.49,634.86,633.63,633.64,5502.0
2020-11-11 10:45:00,633.69,635.47,633.31,635.19,7893.0,633.69,635.47,633.31,635.19,7893.0
2020-11-11 10:50:00,635.19,636.24,635.14,636.24,2434.0,635.19,636.24,635.14,636.24,2434.0
2020-11-11 10:55:00,636.46,636.89,635.97,635.97,1363.0,636.46,636.89,635.97,635.97,1363.0
2020-11-11 11:00:00,635.24,635.24,634.31,635.04,1200.0,635.24,635.24,634.31,635.04,1200.0
2020-11-11 11:05:00,634.68,634.76,634.2,634.2,700.0,634.68,634.76,634.2,634.2,700.0
2020-11-11 11:10:00,634.36,635.47,634.35,635.29,2317.0,634.36,635.47,634.35,635.29,2317.0
2020-11-11 11:15:00,635.1,635.16,634.32,634.92,3205.0,635.1,635.16,634.32,634.92,3205.0
2020-11-11 11:20:00,635.01,635.01,634.14,634.29,1100.0,635.01,635.01,634.14,634.29,1100.0
2020-11-11 11:25:00,634.8,635.2,634.7,635.2,2470.0,634.8,635.2,634.7,635.2,2470.0
2020-11-11 11:30:00,635.5,635.5,634.35,635.12,1906.0,635.5,635.5,634.35,635.12,1906.0
2020-11-11 11:35:00,634.97,635.18,634.48,634.48,861.0,634.97,635.18,634.48,634.48,861.0
2020-11-11 11:40:00,635.72,635.75,635.52,635.55,600.0,635.72,635.75,635.52,635.55,600.0
2020-11-11 11:45:00,635.72,636.49,635.47,636.49,2475.0,635.72,636.49,635.47,636.49,2475.0
2020-11-11 11:50:00,636.75,636.81,636.04,636.7,2249.0,636.75,636.81,636.04,636.7,2249.0
2020-11-11 11:55:00,636.83,638.36,636.73,638.08,1955.0,636.83,638.36,636.73,638.08,1955.0
2020-11-11 12:00:00,638.48,638.93,638.03,638.71,4520.0,638.48,638.93,638.03,638.71,4520.0
2020-11-11 12:05:00,638.55,640.0,638.31,640.0,7997.0,638.55,640.0,638.31,640.0,7997.0
2020-11-11 12:10:00,640.0,640.11,639.77,639.77,1800.0,640.0,640.11,639.77,639.77,1800.0
2020-11-11 12:15:00,640.52,640.52,639.97,639.97,1390.0,640.52,640.52,639.97,639.97,1390.0
2020-11-11 12:20:00,639.95,640.01,639.26,639.3,2900.0,639.95,640.01,639.26,639.3,2900.0
2020-11-11 12:25:00,639.28,639.35,637.75,638.39,4200.0,639.28,639.35,637.75,638.39,4200.0
2020-11-11 12:30:00,638.86,638.88,637.33,638.05,3800.0,638.86,638.88,637.33,638.05,3800.0
2020-11-11 12:35:00,638.33,638.55,637.43,637.49,3104.0,638.33,638.55,637.43,637.49,3104.0
2020-11-11 12:40:00,637.5,637.8,637.49,637.79,700.0,637.5,637.8,637.49,637.79,700.0
2020-11-11 12:45:00,637.73,638.21,637.55,637.64,4105.0,637.73,638.21,637.55,637.64,4105.0
2020-11-11 12:50:00,637.86,638.02,637.17,637.35,3725.0,637.86,638.02,637.17,637.35,3725.0
2020-11-11 12:55:00,637.26,637.26,635.0,636.49,3583.0,637.26,637.26,635.0,636.49,3583.0
2020-11-11 13:00:00,636.39,636.39,635.59,635.63,4206.0,636.39,636.39,635.59,635.63,4206.0
2020-11-11 13:05:00,635.59,635.59,635.02,635.36,4194.0,635.59,635.59,635.02,635.36,4194.0
2020-11-11 13:10:00,635.39,635.5,634.61,635.09,14242.0,635.39,635.5,634.61,635.09,14242.0
2020-11-11 13:15:00,635.1,635.71,635.1,635.47,5584.0,635.1,635.71,635.1,635.47,5584.0
2020-11-11 13:20:00,635.46,635.46,634.86,634.91,10021.0,635.46,635.46,634.86,634.91,10021.0
2020-11-11 13:25:00,634.8,634.8,633.25,633.59,5444.0,634.8,634.8,633.25,633.59,5444.0
2020-11-11 13:30:00,633.41,634.68,633.41,634.66,5432.0,633.41,634.68,633.41,634.66,5432.0
2020-11-11 13:35:00,634.68,636.39,634.68,636.39,7015.0,634.68,636.39,634.68,636.39,7015.0
2020-11-11 13:40:00,636.56,636.56,636.02,636.17,1800.0,636.56,636.56,636.02,636.17,1800.0
2020-11-11 13:45:00,636.56,636.59,636.26,636.59,2300.0,636.56,636.59,636.26,636.59,2300.0
2020-11-11 13:50:00,636.2,638.04,636.2,638.04,2100.0,636.2,638.04,636.2,638.04,2100.0
2020-11-11 13:55:00,638.38,638.76,637.69,638.65,3732.0,638.38,638.76,637.69,638.65,3732.0
2020-11-11 14:00:00,638.86,639.85,638.86,639.55,3800.0,638.86,639.85,638.86,639.55,3800.0
2020-11-11 14:05:00,639.46,639.93,639.18,639.18,3035.0,639.46,639.93,639.18,639.18,3035.0
2020-11-11 14:10:00,639.18,639.46,638.97,638.97,1925.0,639.18,639.46,638.97,638.97,1925.0
2020-11-11 14:15:00,639.13,639.54,638.94,639.54,1300.0,639.13,639.54,638.94,639.54,1300.0
2020-11-11 14:20:00,639.76,639.83,638.37,638.57,3100.0,639.76,639.83,638.37,638.57,3100.0
2020-11-11 14:25:00,638.17,638.17,637.28,637.51,1000.0,638.17,638.17,637.28,637.51,1000.0
2020-11-11 14:30:00,637.45,637.57,636.43,636.87,2868.0,637.45,637.57,636.43,636.87,2868.0
2020-11-11 14:35:00,636.86,637.67,636.83,637.11,1900.0,636.86,637.67,636.83,637.11,1900.0
2020-11-11 14:40:00,636.72,637.35,636.48,637.3,3340.0,636.72,637.35,636.48,637.3,3340.0
2020-11-11 14:45:00,637.04,637.04,635.14,635.57,3010.0,637.04,637.04,635.14,635.57,3010.0
2020-11-11 14:50:00,635.46,636.5,635.45,636.4,2725.0,635.46,636.5,635.45,636.4,2725.0
2020-11-11 14:55:00,636.24,636.51,635.73,636.09,2211.0,636.24,636.51,635.73,636.09,2211.0
2020-11-11 15:00:00,635.7,636.07,635.65,635.77,2949.0,635.7,636.07,635.65,635.77,2949.0
2020-11-11 15:05:00,635.77,637.02,635.63,637.02,1500.0,635.77,637.02,635.63,637.02,1500.0
2020-11-11 15:10:00,637.15,637.58,636.97,637.19,2497.0,637.15,637.58,636.97,637.19,2497.0
2020-11-11 15:15:00,637.04,637.2,635.6,635.78,3637.0,637.04,637.2,635.6,635.78,3637.0
2020-11-11 15:20:00,636.13,636.49,635.2,635.46,4614.0,636.13,636.49,635.2,635.46,4614.0
2020-11-11 15:25:00,636.08,636.08,635.3,635.7,2100.0,636.08,636.08,635.3,635.7,2100.0
2020-11-11 15:30:00,635.64,636.25,635.53,635.93,3600.0,635.64,636.25,635.53,635.93,3600.0
2020-11-11 15:35:00,635.66,637.21,635.66,637.2,6300.0,635.66,637.21,635.66,637.2,6300.0
2020-11-11 15:40:00,636.96,637.5,636.74,637.13,6800.0,636.96,637.5,636.74,637.13,6800.0
2020-11-11 15:45:00,637.21,638.23,637.02,637.92,10779.0,637.21,638.23,637.02,637.92,10779.0
2020-11-11 15:50:00,638.18,639.41,636.68,636.68,11672.0,638.18,639.41,636.68,636.68,11672.0
2020-11-11 15:55:00,636.94,637.44,636.02,637.44,19821.0,636.94,637.44,636.02,637.44,19821.0
2020-11-12 09:30:00,639.33,643.39,637.0,643.38,7379.0,639.33,643.39,637.0,643.38,7379.0
2020-11-12 09:35:00,643.49,643.66,641.77,642.51,3707.0,643.49,643.66,641.77,642.51,3707.0
2020-11-12 09:40:00,645.0,645.06,641.97,642.35,7961.0,645.0,645.06,641.97,642.35,7961.0
2020-11-12 09:45:00,643.05,643.05,638.66,638.69,10201.0,643.05,643.05,638.66,638.69,10201.0
2020-11-12 09:50:00,639.42,641.12,639.05,640.57,8602.0,639.42,641.12,639.05,640.57,8602.0
2020-11-12 09:55:00,640.61,643.37,640.41,641.31,8789.0,640.61,643.37,640.41,641.31,8789.0
2020-11-12 10:00:00,640.49,641.14,639.62,640.29,4665.0,640.49,641.14,639.62,640.29,4665.0
2020-11-12 10:05:00,640.99,641.1,638.53,640.01,4740.0,640.99,641.1,638.53,640.01,4740.0
2020-11-12 10:10:00,641.45,641.82,640.33,641.63,5802.0,641.45,641.82,640.33,641.63,5802.0
2020-11-12 10:15:00,641.63,642.53,641.3,641.94,7168.0,641.63,642.53,641.3,641.94,7168.0
2020-11-12 10:20:00,641.88,643.13,641.65,641.97,14510.0,641.88,643.13,641.65,641.97,14510.0
2020-11-12 10:25:00,642.68,642.68,640.7,640.71,13729.0,642.68,642.68,640.7,640.71,13729.0
2020-11-12 10:30:00,640.78,642.86,640.78,642.53,8636.0,640.78,642.86,640.78,642.53,8636.0
2020-11-12 10:35:00,642.76,643.43,642.5,643.38,3091.0,642.76,643.43,642.5,643.38,3091.0
2020-11-12 10:40:00,643.28,643.64,642.87,643.08,6976.0,643.28,643.64,642.87,643.08,6976.0
2020-11-12 10:45:00,643.41,643.81,642.88,643.39,2637.0,643.41,643.81,642.88,643.39,2637.0
2020-11-12 10:50:00,643.41,643.41,642.6,642.81,2354.0,643.41,643.41,642.6,642.81,2354.0
2020-11-12 10:55:00,643.0,643.03,642.2,642.2,2500.0,643.0,643.03,642.2,642.2,2500.0
2020-11-12 11:00:00,642.38,643.12,642.06,642.76,3600.0,642.38,643.12,642.06,642.76,3600.0
2020-11-12 11:05:00,642.8,643.7,642.62,642.63,4427.0,642.8,643.7,642.62,642.63,4427.0
2020-11-12 11:10:00,642.12,642.16,641.32,641.67,1700.0,642.12,642.16,641.32,641.67,1700.0
2020-11-12 11:15:00,641.52,641.52,640.99,641.43,1205.0,641.52,641.52,640.99,641.43,1205.0
2020-11-12 11:20:00,641.65,641.83,640.93,641.31,2100.0,641.65,641.83,640.93,641.31,2100.0
2020-11-12 11:25:00,641.68,642.17,641.3,642.05,2300.0,641.68,642.17,641.3,642.05,2300.0
2020-11-12 11:30:00,641.89,642.04,641.89,642.0,300.0,641.89,642.04,641.89,642.0,300.0
2020-11-12 11:35:00,642.0,642.87,641.69,642.28,3035.0,642.0,642.87,641.69,642.28,3035.0
2020-11-12 11:40:00,641.73,642.64,641.53,642.09,3507.0,641.73,642.64,641.53,642.09,3507.0
2020-11-12 11:45:00,642.46,642.92,642.44,642.44,3002.0,642.46,642.92,642.44,642.44,3002.0
2020-11-12 11:50:00,641.21,641.39,641.05,641.05,500.0,641.21,641.39,641.05,641.05,500.0
2020-11-12 11:55:00,640.64,642.02,640.64,641.18,1775.0,640.64,642.02,640.64,641.18,1775.0
2020-11-12 12:00:00,641.16,641.17,640.42,640.88,1660.0,641.16,641.17,640.42,640.88,1660.0
2020-11-12 12:05:00,641.18,641.46,641.14,641.14,1300.0,641.18,641.46,641.14,641.14,1300.0
2020-11-12 12:10:00,641.16,641.16,639.71,640.67,1300.0,641.16,641.16,639.71,640.67,1300.0
2020-11-12 12:15:00,640.67,640.75,640.33,640.34,1287.0,640.67,640.75,640.33,640.34,1287.0
2020-11-12 12:20:00,640.62,641.64,640.51,640.51,3329.0,640.62,641.64,640.51,640.51,3329.0
2020-11-12 12:25:00,640.04,640.04,638.8,639.16,3938.0,640.04,640.04,638.8,639.16,3938.0
2020-11-12 12:30:00,639.47,639.84,639.47,639.84,936.0,639.47,639.84,639.47,639.84,936.0
2020-11-12 12:35:00,640.23,640.23,639.48,639.48,1700.0,640.23,640.23,639.48,639.48,1700.0
2020-11-12 12:40:00,639.83,639.83,638.41,638.43,600.0,639.83,639.83,638.41,638.43,600.0
2020-11-12 12:45:00,637.92,637.92,636.28,636.28,1100.0,637.92,637.92,636.28,636.28,1100.0
2020-11-12 12:50:00,636.47,638.01,636.17,638.01,2455.0,636.47,638.01,636.17,638.01,2455.0
2020-11-12 12:55:00,637.89,638.26,637.12,638.26,1400.0,637.89,638.26,637.12,638.26,1400.0
2020-11-12 13:00:00,638.36,638.36,638.11,638.11,200.0,638.36,638.36,638.11,638.11,200.0
2020-11-12 13:05:00,637.48,638.49,637.33,638.49,1419.0,637.48,638.49,637.33,638.49,1419.0
2020-11-12 13:10:00,638.23,638.5,637.24,638.17,2012.0,638.23,638.5,637.24,638.17,2012.0
2020-11-12 13:15:00,638.18,638.83,637.69,637.69,4254.0,638.18,638.83,637.69,637.69,4254.0
2020-11-12 13:20:00,637.73,638.65,637.67,638.64,2295.0,637.73,638.65,637.67,638.64,2295.0
2020-11-12 13:25:00,638.02,639.26,638.02,639.26,2983.0,638.02,639.26,638.02,639.26,2983.0
2020-11-12 13:30:00,638.66,639.5,638.66,639.2,2541.0,638.66,639.5,638.66,639.2,2541.0
2020-11-12 13:35:00,639.3,640.53,639.3,640.47,2334.0,639.3,640.53,639.3,640.47,2334.0
2020-11-12 13:40:00,640.05,640.54,639.9,640.34,3200.0,640.05,640.54,639.9,640.34,3200.0
2020-11-12 13:45:00,640.27,640.45,639.37,639.42,3508.0,640.27,640.45,639.37,639.42,3508.0
2020-11-12 13:50:00,639.3,640.95,639.13,640.93,4725.0,639.3,640.95,639.13,640.93,4725.0
2020-11-12 13:55:00,641.12,641.46,640.67,641.13,4260.0,641.12,641.46,640.67,641.13,4260.0
2020-11-12 14:00:00,641.09,641.23,640.31,641.05,3848.0,641.09,641.23,640.31,641.05,3848.0
2020-11-12 14:05:00,641.07,641.07,639.72,639.87,4373.0,641.07,641.07,639.72,639.87,4373.0
2020-11-12 14:10:00,639.69,639.98,639.56,639.8,3089.0,639.69,639.98,639.56,639.8,3089.0
2020-11-12 14:15:00,639.8,639.96,639.17,639.43,2400.0,639.8,639.96,639.17,639.43,2400.0
2020-11-12 14:20:00,639.53,639.89,638.33,638.43,2847.0,639.53,639.89,638.33,638.43,2847.0
2020-11-12 14:25:00,638.02,639.41,638.02,639.05,3355.0,638.02,639.41,638.02,639.05,3355.0
2020-11-12 14:30:00,638.71,639.65,638.68,639.0,4773.0,638.71,639.65,638.68,639.0,4773.0
2020-11-12 14:35:00,638.61,639.1,638.02,639.0,1560.0,638.61,639.1,638.02,639.0,1560.0
2020-11-12 14:40:00,638.7,638.7,637.89,638.43,2821.0,638.7,638.7,637.89,638.43,2821.0
2020-11-12 14:45:00,638.18,638.95,638.18,638.85,3596.0,638.18,638.95,638.18,638.85,3596.0
2020-11-12 14:50:00,638.5,639.12,637.7,638.43,4200.0,638.5,639.12,637.7,638.43,4200.0
2020-11-12 14:55:00,638.65,639.04,638.28,638.39,2845.0,638.65,639.04,638.28,638.39,2845.0
2020-11-12 15:00:00,638.07,638.28,637.04,637.04,3884.0,638.07,638.28,637.04,637.04,3884.0
2020-11-12 15:05:00,636.87,637.39,636.58,636.9,3800.0,636.87,637.39,636.58,636.9,3800.0
2020-11-12 15:10:00,637.37,638.11,636.51,638.11,4596.0,637.37,638.11,636.51,638.11,4596.0
2020-11-12 15:15:00,637.74,639.05,637.28,638.38,3916.0,637.74,639.05,637.28,638.38,3916.0
2020-11-12 15:20:00,638.26,638.57,637.37,637.81,7785.0,638.26,638.57,637.37,637.81,7785.0
2020-11-12 15:25:00,637.55,637.74,637.0,637.64,4266.0,637.55,637.74,637.0,637.64,4266.0
2020-11-12 15:30:00,636.66,637.24,636.49,636.76,4971.0,636.66,637.24,636.49,636.76,4971.0
2020-11-12 15:35:00,636.51,636.97,635.41,636.7,6677.0,636.51,636.97,635.41,636.7,6677.0
2020-11-12 15:40:00,636.61,636.91,636.2,636.26,6783.0,636.61,636.91,636.2,636.26,6783.0
2020-11-12 15:45:00,636.26,636.65,635.4,635.99,9100.0,636.26,636.65,635.4,635.99,9100.0
2020-11-12 15:50:00,636.3,637.94,636.04,637.24,9907.0,636.3,637.94,636.04,637.24,9907.0
2020-11-12 15:55:00,637.38,638.65,637.29,637.95,14827.0,637.38,638.65,637.29,637.95,14827.0
2020-11-13 09:30:00,638.23,644.39,638.11,641.82,9227.0,638.23,644.39,638.11,641.82,9227.0
2020-11-13 09:35:00,641.93,643.0,641.44,643.0,2250.0,641.93,643.0,641.44,643.0,2250.0
2020-11-13 09:40:00,643.38,644.0,643.05,643.05,3235.0,643.38,644.0,643.05,643.05,3235.0
2020-11-13 09:45:00,644.0,645.0,643.77,645.0,3674.0,644.0,645.0,643.77,645.0,3674.0
2020-11-13 09:50:00,645.01,645.16,643.58,643.61,2522.0,645.01,645.16,643.58,643.61,2522.0
2020-11-13 09:55:00,645.45,646.76,645.45,646.0,3800.0,645.45,646.76,645.45,646.0,3800.0
2020-11-13 10:00:00,646.0,646.0,644.95,645.64,2837.0,646.0,646.0,644.95,645.64,2837.0
2020-11-13 10:05:00,645.19,645.42,645.05,645.24,1507.0,645.19,645.42,645.05,645.24,1507.0
2020-11-13 10:10:00,645.41,645.69,645.25,645.69,3100.0,645.41,645.69,645.25,645.69,3100.0
2020-11-13 10:15:00,645.69,645.69,645.35,645.67,2000.0,645.69,645.69,645.35,645.67,2000.0
2020-11-13 10:20:00,646.11,646.57,645.78,645.79,2615.0,646.11,646.57,645.78,645.79,2615.0
2020-11-13 10:25:00,646.0,646.9,646.0,646.62,3300.0,646.0,646.9,646.0,646.62,3300.0
2020-11-13 10:30:00,645.63,646.66,645.63,646.64,2347.0,645.63,646.66,645.63,646.64,2347.0
2020-11-13 10:35:00,646.43,647.29,646.02,646.71,1611.0,646.43,647.29,646.02,646.71,1611.0
2020-11-13 10:40:00,646.58,647.21,645.67,645.93,6912.0,646.58,647.21,645.67,645.93,6912.0
2020-11-13 10:45:00,645.77,646.23,645.3,645.38,4755.0,645.77,646.23,645.3,645.38,4755.0
2020-11-13 10:50:00,645.38,645.39,644.69,645.03,7133.0,645.38,645.39,644.69,645.03,7133.0
2020-11-13 10:55:00,645.01,645.02,643.54,644.56,5936.0,645.01,645.02,643.54,644.56,5936.0
2020-11-13 11:00:00,644.88,645.03,644.47,644.47,1600.0,644.88,645.03,644.47,644.47,1600.0
2020-11-13 11:05:00,644.83,645.3,644.74,645.25,3533.0,644.83,645.3,644.74,645.25,3533.0
2020-11-13 11:10:00,644.96,644.98,644.58,644.58,905.0,644.96,644.98,644.58,644.58,905.0
2020-11-13 11:15:00,644.91,645.77,644.9,644.93,1710.0,644.91,645.77,644.9,644.93,1710.0
2020-11-13 11:20:00,645.52,646.34,645.5,646.34,1200.0,645.52,646.34,645.5,646.34,1200.0
2020-11-13 11:25:00,646.2,646.22,643.78,643.78,2704.0,646.2,646.22,643.78,643.78,2704.0
2020-11-13 11:30:00,643.39,644.25,643.39,643.76,3000.0,643.39,644.25,643.39,643.76,3000.0
2020-11-13 11:35:00,643.64,643.64,641.53,643.1,4017.0,643.64,643.64,641.53,643.1,4017.0
2020-11-13 11:40:00,643.48,644.51,643.01,644.51,3800.0,643.48,644.51,643.01,644.51,3800.0
2020-11-13 11:45:00,644.51,645.0,644.51,645.0,1000.0,644.51,645.0,644.51,645.0,1000.0
2020-11-13 11:50:00,645.22,645.22,643.95,644.49,5355.0,645.22,645.22,643.95,644.49,5355.0
2020-11-13 11:55:00,645.18,645.18,644.1,644.88,1800.0,645.18,645.18,644.1,644.88,1800.0
2020-11-13 12:00:00,645.21,645.22,644.22,644.35,2800.0,645.21,645.22,644.22,644.35,2800.0
2020-11-13 12:05:00,644.19,644.87,644.16,644.87,1800.0,644.19,644.87,644.16,644.87,1800.0
2020-11-13 12:10:00,645.25,645.94,645.24,645.75,2720.0,645.25,645.94,645.24,645.75,2720.0
2020-11-13 12:15:00,645.32,645.32,644.71,645.1,1338.0,645.32,645.32,644.71,645.1,1338.0
2020-11-13 12:20:00,644.76,645.25,644.76,645.1,1300.0,644.76,645.25,644.76,645.1,1300.0
2020-11-13 12:25:00,645.39,645.93,645.39,645.87,2700.0,645.39,645.93,645.39,645.87,2700.0
2020-11-13 12:30:00,645.72,645.77,644.97,644.97,4660.0,645.72,645.77,644.97,644.97,4660.0
2020-11-13 12:35:00,645.75,645.89,645.57,645.89,1223.0,645.75,645.89,645.57,645.89,1223.0
2020-11-13 12:40:00,646.54,646.57,646.13,646.34,1000.0,646.54,646.57,646.13,646.34,1000.0
2020-11-13 12:45:00,646.35,646.77,646.03,646.69,2400.0,646.35,646.77,646.03,646.69,2400.0
2020-11-13 12:50:00,646.75,646.75,646.02,646.23,6936.0,646.75,646.75,646.02,646.23,6936.0
2020-11-13 12:55:00,646.48,646.6,646.15,646.6,4139.0,646.48,646.6,646.15,646.6,4139.0
2020-11-13 13:00:00,646.8,646.8,646.29,646.41,2000.0,646.8,646.8,646.29,646.41,2000.0
2020-11-13 13:05:00,646.45,646.62,646.26,646.26,2132.0,646.45,646.62,646.26,646.26,2132.0
2020-11-13 13:10:00,646.56,646.68,646.24,646.44,1745.0,646.56,646.68,646.24,646.44,1745.0
2020-11-13 13:15:00,646.39,646.56,646.15,646.47,2438.0,646.39,646.56,646.15,646.47,2438.0
2020-11-13 13:20:00,646.19,646.28,645.5,645.51,1837.0,646.19,646.28,645.5,645.51,1837.0
2020-11-13 13:25:00,645.79,646.53,645.78,646.19,3246.0,645.79,646.53,645.78,646.19,3246.0
2020-11-13 13:30:00,646.08,646.46,646.08,646.46,1453.0,646.08,646.46,646.08,646.46,1453.0
2020-11-13 13:35:00,645.99,645.99,645.01,645.69,2627.0,645.99,645.99,645.01,645.69,2627.0
2020-11-13 13:40:00,645.64,645.66,645.19,645.44,1529.0,645.64,645.66,645.19,645.44,1529.0
2020-11-13 13:45:00,645.51,646.57,645.51,646.24,3979.0,645.51,646.57,645.51,646.24,3979.0
2020-11-13 13:50:00,646.6,646.6,646.03,646.04,2600.0,646.6,646.6,646.03,646.04,2600.0
2020-11-13 13:55:00,646.07,647.28,646.07,646.52,8385.0,646.07,647.28,646.07,646.52,8385.0
2020-11-13 14:00:00,646.46,646.9,646.4,646.51,2930.0,646.46,646.9,646.4,646.51,2930.0
2020-11-13 14:05:00,646.51,647.16,646.5,646.71,2626.0,646.51,647.16,646.5,646.71,2626.0
2020-11-13 14:10:00,646.78,646.78,645.19,645.65,4214.0,646.78,646.78,645.19,645.65,4214.0
2020-11-13 14:15:00,645.5,645.96,645.03,645.87,2208.0,645.5,645.96,645.03,645.87,2208.0
2020-11-13 14:20:00,646.41,647.44,646.25,647.15,1500.0,646.41,647.44,646.25,647.15,1500.0
2020-11-13 14:25:00,647.07,647.28,646.88,647.12,3264.0,647.07,647.28,646.88,647.12,3264.0
2020-11-13 14:30:00,647.06,647.09,646.25,646.25,4000.0,647.06,647.09,646.25,646.25,4000.0
2020-11-13 14:35:00,646.25,646.25,645.77,645.91,4032.0,646.25,646.25,645.77,645.91,4032.0
2020-11-13 14:40:00,645.67,645.81,645.63,645.72,2216.0,645.67,645.81,645.63,645.72,2216.0
2020-11-13 14:45:00,645.58,645.83,645.25,645.63,4000.0,645.58,645.83,645.25,645.63,4000.0
2020-11-13 14:50:00,645.84,646.25,645.7,645.88,2500.0,645.84,646.25,645.7,645.88,2500.0
2020-11-13 14:55:00,646.15,647.08,646.15,646.46,3602.0,646.15,647.08,646.15,646.46,3602.0
2020-11-13 15:00:00,646.28,646.71,646.15,646.64,1997.0,646.28,646.71,646.15,646.64,1997.0
2020-11-13 15:05:00,646.72,647.45,646.72,647.09,3300.0,646.72,647.45,646.72,647.09,3300.0
2020-11-13 15:10:00,647.38,647.63,646.69,647.06,6314.0,647.38,647.63,646.69,647.06,6314.0
2020-11-13 15:15:00,647.23,647.65,646.55,647.2,5336.0,647.23,647.65,646.55,647.2,5336.0
2020-11-13 15:20:00,647.2,647.3,646.82,646.9,5113.0,647.2,647.3,646.82,646.9,5113.0
2020-11-13 15:25:00,646.89,647.26,646.14,646.53,12922.0,646.89,647.26,646.14,646.53,12922.0
2020-11-13 15:30:00,646.59,648.22,646.49,647.21,11234.0,646.59,648.22,646.49,647.21,11234.0
2020-11-13 15:35:00,647.51,648.45,647.47,648.45,6982.0,647.51,648.45,647.47,648.45,6982.0
2020-11-13 15:40:00,648.32,648.82,647.41,647.49,8700.0,648.32,648.82,647.41,647.49,8700.0
2020-11-13 15:45:00,647.64,648.47,646.72,646.72,7400.0,647.64,648.47,646.72,646.72,7400.0
2020-11-13 15:50:00,646.97,647.87,646.97,647.44,12234.0,646.97,647.87,646.97,647.44,12234.0
2020-11-13 15:55:00,646.98,647.61,646.85,646.91,17604.0,646.98,647.61,646.85,646.91,17604.0
2020-11-16 09:30:00,642.84,646.36,641.01,642.6,18606.0,642.84,646.36,641.01,642.6,18606.0
2020-11-16 09:35:00,643.24,646.0,643.12,643.64,11161.0,643.24,646.0,643.12,643.64,11161.0
2020-11-16 09:40:00,644.71,647.0,644.17,644.77,9917.0,644.71,647.0,644.17,644.77,9917.0
2020-11-16 09:45:00,645.07,646.47,643.32,645.15,8298.0,645.07,646.47,643.32,645.15,8298.0
2020-11-16 09:50:00,646.04,646.49,643.06,644.26,9427.0,646.04,646.49,643.06,644.26,9427.0
2020-11-16 09:55:00,643.77,645.49,642.6,644.91,8675.0,643.77,645.49,642.6,644.91,8675.0
2020-11-16 10:00:00,644.54,646.4,643.74,645.87,12043.0,644.54,646.4,643.74,645.87,12043.0
2020-11-16 10:05:00,646.01,647.28,644.65,645.12,6981.0,646.01,647.28,644.65,645.12,6981.0
2020-11-16 10:10:00,644.68,644.8,643.53,644.25,6279.0,644.68,644.8,643.53,644.25,6279.0
2020-11-16 10:15:00,644.69,645.4,643.61,643.66,6887.0,644.69,645.4,643.61,643.66,6887.0
2020-11-16 10:20:00,644.67,645.29,643.84,644.71,8280.0,644.67,645.29,643.84,644.71,8280.0
2020-11-16 10:25:00,644.7,645.43,644.64,645.12,6171.0,644.7,645.43,644.64,645.12,6171.0
2020-11-16 10:30:00,645.11,646.39,644.96,645.09,11500.0,645.11,646.39,644.96,645.09,11500.0
2020-11-16 10:35:00,645.4,645.66,643.7,644.12,5970.0,645.4,645.66,643.7,644.12,5970.0
2020-11-16 10:40:00,643.94,643.94,642.63,642.66,5120.0,643.94,643.94,642.63,642.66,5120.0
2020-11-16 10:45:00,643.01,643.88,642.59,642.71,5521.0,643.01,643.88,642.59,642.71,5521.0
2020-11-16 10:50:00,643.78,644.88,643.49,644.88,4816.0,643.78,644.88,643.49,644.88,4816.0
2020-11-16 10:55:00,644.88,646.29,644.88,646.29,4908.0,644.88,646.29,644.88,646.29,4908.0
2020-11-16 11:00:00,646.05,647.51,645.76,646.69,7902.0,646.05,647.51,645.76,646.69,7902.0
2020-11-16 11:05:00,647.13,647.25,645.66,646.14,3418.0,647.13,647.25,645.66,646.14,3418.0
2020-11-16 11:10:00,646.32,646.63,646.01,646.35,7397.0,646.32,646.63,646.01,646.35,7397.0
2020-11-16 11:15:00,646.47,646.99,645.9,646.08,6900.0,646.47,646.99,645.9,646.08,6900.0
2020-11-16 11:20:00,646.08,646.42,645.76,646.01,4477.0,646.08,646.42,645.76,646.01,4477.0
2020-11-16 11:25:00,646.21,646.21,645.5,645.5,3506.0,646.21,646.21,645.5,645.5,3506.0
2020-11-16 11:30:00,645.38,645.54,644.55,644.66,4176.0,645.38,645.54,644.55,644.66,4176.0
2020-11-16 11:35:00,644.52,644.75,643.92,644.29,3967.0,644.52,644.75,643.92,644.29,3967.0
2020-11-16 11:40:00,644.29,644.45,643.35,643.82,3397.0,644.29,644.45,643.35,643.82,3397.0
2020-11-16 11:45:00,644.01,644.01,642.84,642.84,3317.0,644.01,644.01,642.84,642.84,3317.0
2020-11-16 11:50:00,642.92,642.92,641.73,642.59,3381.0,642.92,642.92,641.73,642.59,3381.0
2020-11-16 11:55:00,642.65,642.85,642.01,642.14,7697.0,642.65,642.85,642.01,642.14,7697.0
2020-11-16 12:00:00,642.25,643.28,641.89,642.24,20645.0,642.25,643.28,641.89,642.24,20645.0
2020-11-16 12:05:00,642.53,643.86,642.1,643.36,12397.0,642.53,643.86,642.1,643.36,12397.0
2020-11-16 12:10:00,643.36,643.36,643.01,643.09,1760.0,643.36,643.36,643.01,643.09,1760.0
2020-11-16 12:15:00,642.88,643.39,642.32,642.32,3036.0,642.88,643.39,642.32,642.32,3036.0
2020-11-16 12:20:00,641.81,642.24,641.5,642.24,4442.0,641.81,642.24,641.5,642.24,4442.0
2020-11-16 12:25:00,642.38,642.38,641.81,641.97,2328.0,642.38,642.38,641.81,641.97,2328.0
2020-11-16 12:30:00,642.13,642.3,641.0,641.18,6282.0,642.13,642.3,641.0,641.18,6282.0
2020-11-16 12:35:00,641.0,641.73,640.85,641.72,4605.0,641.0,641.73,640.85,641.72,4605.0
2020-11-16 12:40:00,641.64,642.99,641.23,642.99,8281.0,641.64,642.99,641.23,642.99,8281.0
2020-11-16 12:45:00,642.68,643.36,642.31,643.0,5680.0,642.68,643.36,642.31,643.0,5680.0
2020-11-16 12:50:00,643.01,643.02,642.11,642.48,1849.0,643.01,643.02,642.11,642.48,1849.0
2020-11-16 12:55:00,642.52,642.86,641.93,642.85,1400.0,642.52,642.86,641.93,642.85,1400.0
2020-11-16 13:00:00,643.04,643.04,642.18,642.29,2912.0,643.04,643.04,642.18,642.29,2912.0
2020-11-16 13:05:00,642.33,642.82,642.32,642.56,1398.0,642.33,642.82,642.32,642.56,1398.0
2020-11-16 13:10:00,642.55,642.85,642.29,642.54,3692.0,642.55,642.85,642.29,642.54,3692.0
2020-11-16 13:15:00,642.51,642.77,642.34,642.59,2860.0,642.51,642.77,642.34,642.59,2860.0
2020-11-16 13:20:00,642.53,642.55,642.22,642.4,2109.0,642.53,642.55,642.22,642.4,2109.0
2020-11-16 13:25:00,642.41,642.43,641.76,641.76,1800.0,642.41,642.43,641.76,641.76,1800.0
2020-11-16 13:30:00,642.35,643.06,642.26,643.04,1142.0,642.35,643.06,642.26,643.04,1142.0
2020-11-16 13:35:00,642.84,643.93,642.83,643.78,2926.0,642.84,643.93,642.83,643.78,2926.0
2020-11-16 13:40:00,643.63,643.78,642.46,643.77,2377.0,643.63,643.78,642.46,643.77,2377.0
2020-11-16 13:45:00,643.88,644.15,643.28,644.0,3940.0,643.88,644.15,643.28,644.0,3940.0
2020-11-16 13:50:00,644.26,645.92,644.19,645.91,3100.0,644.26,645.92,644.19,645.91,3100.0
2020-11-16 13:55:00,646.18,646.77,646.18,646.52,2372.0,646.18,646.77,646.18,646.52,2372.0
2020-11-16 14:00:00,646.52,646.62,645.83,646.17,2000.0,646.52,646.62,645.83,646.17,2000.0
2020-11-16 14:05:00,645.93,646.71,645.89,645.89,1610.0,645.93,646.71,645.89,645.89,1610.0
2020-11-16 14:10:00,645.74,646.58,645.74,646.13,2300.0,645.74,646.58,645.74,646.13,2300.0
2020-11-16 14:15:00,646.13,646.24,645.6,645.68,2311.0,646.13,646.24,645.6,645.68,2311.0
2020-11-16 14:20:00,646.14,646.14,645.18,645.45,2900.0,646.14,646.14,645.18,645.45,2900.0
2020-11-16 14:25:00,645.43,645.6,645.32,645.55,1700.0,645.43,645.6,645.32,645.55,1700.0
2020-11-16 14:30:00,645.64,645.78,645.16,645.59,6000.0,645.64,645.78,645.16,645.59,6000.0
2020-11-16 14:35:00,645.42,645.93,645.27,645.79,1500.0,645.42,645.93,645.27,645.79,1500.0
2020-11-16 14:40:00,645.27,645.5,645.15,645.24,2061.0,645.27,645.5,645.15,645.24,2061.0
2020-11-16 14:45:00,645.24,645.76,644.56,644.82,5119.0,645.24,645.76,644.56,644.82,5119.0
2020-11-16 14:50:00,644.93,645.87,644.92,645.05,17428.0,644.93,645.87,644.92,645.05,17428.0
2020-11-16 14:55:00,645.68,646.27,645.4,646.23,3315.0,645.68,646.27,645.4,646.23,3315.0
2020-11-16 15:00:00,646.25,646.25,645.19,645.72,3307.0,646.25,646.25,645.19,645.72,3307.0
2020-11-16 15:05:00,645.77,646.01,645.58,645.75,5576.0,645.77,646.01,645.58,645.75,5576.0
2020-11-16 15:10:00,646.18,646.62,644.95,645.59,10283.0,646.18,646.62,644.95,645.59,10283.0
2020-11-16 15:15:00,645.62,645.86,644.95,645.29,13519.0,645.62,645.86,644.95,645.29,13519.0
2020-11-16 15:20:00,645.45,645.71,644.49,644.93,15590.0,645.45,645.71,644.49,644.93,15590.0
2020-11-16 15:25:00,644.7,645.28,643.0,643.45,59403.0,644.7,645.28,643.0,643.45,59403.0
2020-11-16 15:30:00,643.46,643.76,643.12,643.6,9875.0,643.46,643.76,643.12,643.6,9875.0
2020-11-16 15:35:00,643.47,643.71,641.92,642.25,16995.0,643.47,643.71,641.92,642.25,16995.0
2020-11-16 15:40:00,642.09,642.75,641.81,642.75,11203.0,642.09,642.75,641.81,642.75,11203.0
2020-11-16 15:45:00,643.09,643.09,641.77,641.77,11363.0,643.09,643.09,641.77,641.77,11363.0
2020-11-16 15:50:00,641.77,641.84,639.95,641.46,24240.0,641.77,641.84,639.95,641.46,24240.0
2020-11-16 15:55:00,642.07,642.07,640.03,641.4,88946.0,642.07,642.07,640.03,641.4,88946.0
2020-11-17 09:30:00,637.16,640.0,636.76,638.57,13637.0,637.16,640.0,636.76,638.57,13637.0
2020-11-17 09:35:00,638.49,640.18,637.72,638.9,2321.0,638.49,640.18,637.72,638.9,2321.0
2020-11-17 09:40:00,638.95,639.43,636.34,636.34,2490.0,638.95,639.43,636.34,636.34,2490.0
2020-11-17 09:45:00,635.83,635.83,632.53,634.81,2000.0,635.83,635.83,632.53,634.81,2000.0
2020-11-17 09:50:00,635.93,636.42,633.95,635.32,3863.0,635.93,636.42,633.95,635.32,3863.0
2020-11-17 09:55:00,635.61,636.37,634.24,635.6,9258.0,635.61,636.37,634.24,635.6,9258.0
2020-11-17 10:00:00,635.59,636.24,634.78,634.84,7727.0,635.59,636.24,634.78,634.84,7727.0
2020-11-17 10:05:00,634.5,635.6,633.9,633.9,4835.0,634.5,635.6,633.9,633.9,4835.0
2020-11-17 10:10:00,634.55,635.24,633.72,634.26,4845.0,634.55,635.24,633.72,634.26,4845.0
2020-11-17 10:15:00,633.78,635.81,633.77,634.8,10409.0,633.78,635.81,633.77,634.8,10409.0
2020-11-17 10:20:00,635.24,638.67,635.2,637.8,4800.0,635.24,638.67,635.2,637.8,4800.0
2020-11-17 10:25:00,638.49,638.49,636.93,637.66,1927.0,638.49,638.49,636.93,637.66,1927.0
2020-11-17 10:30:00,637.14,638.39,637.04,638.36,5524.0,637.14,638.39,637.04,638.36,5524.0
2020-11-17 10:35:00,638.25,638.6,637.72,638.54,1673.0,638.25,638.6,637.72,638.54,1673.0
2020-11-17 10:40:00,638.35,638.92,638.15,638.68,2200.0,638.35,638.92,638.15,638.68,2200.0
2020-11-17 10:45:00,638.47,638.79,638.07,638.46,2605.0,638.47,638.79,638.07,638.46,2605.0
2020-11-17 10:50:00,638.25,639.11,637.9,638.68,2258.0,638.25,639.11,637.9,638.68,2258.0
2020-11-17 10:55:00,638.69,639.13,638.68,639.13,900.0,638.69,639.13,638.68,639.13,900.0
2020-11-17 11:00:00,638.88,639.06,638.47,639.06,1900.0,638.88,639.06,638.47,639.06,1900.0
2020-11-17 11:05:00,639.56,639.56,638.21,638.41,2940.0,639.56,639.56,638.21,638.41,2940.0
2020-11-17 11:10:00,638.05,638.76,638.05,638.38,1500.0,638.05,638.76,638.05,638.38,1500.0
2020-11-17 11:15:00,638.81,638.84,638.45,638.45,800.0,638.81,638.84,638.45,638.45,800.0
2020-11-17 11:20:00,638.74,639.79,638.73,638.82,1199.0,638.74,639.79,638.73,638.82,1199.0
2020-11-17 11:25:00,638.54,639.4,638.54,639.07,4182.0,638.54,639.4,638.54,639.07,4182.0
2020-11-17 11:30:00,639.4,639.4,638.05,638.05,4300.0,639.4,639.4,638.05,638.05,4300.0
2020-11-17 11:35:00,638.34,638.63,637.28,637.28,7670.0,638.34,638.63,637.28,637.28,7670.0
2020-11-17 11:40:00,637.28,637.85,636.95,637.5,4824.0,637.28,637.85,636.95,637.5,4824.0
2020-11-17 11:45:00,637.55,637.7,636.64,637.49,4568.0,637.55,637.7,636.64,637.49,4568.0
2020-11-17 11:50:00,636.69,637.25,635.62,637.25,1025.0,636.69,637.25,635.62,637.25,1025.0
2020-11-17 11:55:00,637.21,637.25,636.61,636.74,700.0,637.21,637.25,636.61,636.74,700.0
2020-11-17 12:00:00,637.19,637.25,635.65,635.74,5304.0,637.19,637.25,635.65,635.74,5304.0
2020-11-17 12:05:00,635.72,635.98,635.06,635.58,2704.0,635.72,635.98,635.06,635.58,2704.0
2020-11-17 12:10:00,635.94,637.77,635.88,637.69,5039.0,635.94,637.77,635.88,637.69,5039.0
2020-11-17 12:15:00,637.69,637.69,636.31,636.54,4659.0,637.69,637.69,636.31,636.54,4659.0
2020-11-17 12:20:00,636.21,636.99,635.52,635.6,6219.0,636.21,636.99,635.52,635.6,6219.0
2020-11-17 12:25:00,635.74,636.08,635.33,636.08,4041.0,635.74,636.08,635.33,636.08,4041.0
2020-11-17 12:30:00,636.29,636.29,635.49,635.63,2000.0,636.29,636.29,635.49,635.63,2000.0
2020-11-17 12:35:00,635.61,636.11,635.5,636.11,2310.0,635.61,636.11,635.5,636.11,2310.0
2020-11-17 12:40:00,635.92,636.3,635.61,636.05,3393.0,635.92,636.3,635.61,636.05,3393.0
2020-11-17 12:45:00,636.42,636.77,636.24,636.77,2979.0,636.42,636.77,636.24,636.77,2979.0
2020-11-17 12:50:00,637.86,637.9,637.57,637.9,1700.0,637.86,637.9,637.57,637.9,1700.0
2020-11-17 12:55:00,637.85,638.91,637.29,638.91,2294.0,637.85,638.91,637.29,638.91,2294.0
2020-11-17 13:00:00,639.15,639.58,638.9,639.29,3068.0,639.15,639.58,638.9,639.29,3068.0
2020-11-17 13:05:00,639.16,639.74,639.01,639.67,1300.0,639.16,639.74,639.01,639.67,1300.0
2020-11-17 13:10:00,639.49,640.83,639.48,640.62,1600.0,639.49,640.83,639.48,640.62,1600.0
2020-11-17 13:15:00,640.76,641.45,640.76,640.85,3669.0,640.76,641.45,640.76,640.85,3669.0
2020-11-17 13:20:00,640.68,641.38,640.68,641.2,3677.0,640.68,641.38,640.68,641.2,3677.0
2020-11-17 13:25:00,641.06,641.9,641.06,641.9,1614.0,641.06,641.9,641.06,641.9,1614.0
2020-11-17 13:30:00,642.12,642.12,640.74,640.74,2499.0,642.12,642.12,640.74,640.74,2499.0
2020-11-17 13:35:00,640.96,641.67,640.93,641.67,2427.0,640.96,641.67,640.93,641.67,2427.0
2020-11-17 13:40:00,641.91,642.13,641.58,641.75,2111.0,641.91,642.13,641.58,641.75,2111.0
2020-11-17 13:45:00,641.56,641.56,641.08,641.16,1524.0,641.56,641.56,641.08,641.16,1524.0
2020-11-17 13:50:00,641.16,641.94,640.29,641.89,4604.0,641.16,641.94,640.29,641.89,4604.0
2020-11-17 13:55:00,641.89,642.24,641.58,641.74,2146.0,641.89,642.24,641.58,641.74,2146.0
2020-11-17 14:00:00,641.74,642.72,641.73,641.96,1781.0,641.74,642.72,641.73,641.96,1781.0
2020-11-17 14:05:00,641.97,642.87,641.97,642.5,1403.0,641.97,642.87,641.97,642.5,1403.0
2020-11-17 14:10:00,642.73,643.12,642.46,643.12,1400.0,642.73,643.12,642.46,643.12,1400.0
2020-11-17 14:15:00,643.12,643.12,641.44,642.25,3403.0,643.12,643.12,641.44,642.25,3403.0
2020-11-17 14:20:00,642.25,642.77,642.25,642.51,1000.0,642.25,642.77,642.25,642.51,1000.0
2020-11-17 14:25:00,642.34,642.66,642.24,642.24,3165.0,642.34,642.66,642.24,642.24,3165.0
2020-11-17 14:30:00,642.3,642.99,642.27,642.87,3000.0,642.3,642.99,642.27,642.87,3000.0
2020-11-17 14:35:00,643.02,643.57,642.98,643.47,2300.0,643.02,643.57,642.98,643.47,2300.0
2020-11-17 14:40:00,643.14,643.35,642.81,642.89,3900.0,643.14,643.35,642.81,642.89,3900.0
2020-11-17 14:45:00,642.81,643.18,642.62,643.13,5200.0,642.81,643.18,642.62,643.13,5200.0
2020-11-17 14:50:00,643.13,643.34,642.9,642.9,2600.0,643.13,643.34,642.9,642.9,2600.0
2020-11-17 14:55:00,643.29,643.29,642.82,643.18,3245.0,643.29,643.29,642.82,643.18,3245.0
2020-11-17 15:00:00,643.52,643.53,642.56,642.85,2200.0,643.52,643.53,642.56,642.85,2200.0
2020-11-17 15:05:00,642.67,643.03,642.05,642.24,5910.0,642.67,643.03,642.05,642.24,5910.0
2020-11-17 15:10:00,642.26,642.63,642.0,642.53,4932.0,642.26,642.63,642.0,642.53,4932.0
2020-11-17 15:15:00,642.7,642.78,642.02,642.21,4400.0,642.7,642.78,642.02,642.21,4400.0
2020-11-17 15:20:00,641.16,641.58,640.11,641.26,3300.0,641.16,641.58,640.11,641.26,3300.0
2020-11-17 15:25:00,641.06,641.33,640.44,641.25,3600.0,641.06,641.33,640.44,641.25,3600.0
2020-11-17 15:30:00,641.45,642.72,641.25,642.39,17376.0,641.45,642.72,641.25,642.39,17376.0
2020-11-17 15:35:00,642.39,643.03,642.24,643.03,4029.0,642.39,643.03,642.24,643.03,4029.0
2020-11-17 15:40:00,642.85,642.88,642.08,642.78,9309.0,642.85,642.88,642.08,642.78,9309.0
2020-11-17 15:45:00,642.69,642.8,642.31,642.6,3700.0,642.69,642.8,642.31,642.6,3700.0
2020-11-17 15:50:00,642.17,642.4,641.46,641.46,6517.0,642.17,642.4,641.46,641.46,6517.0
2020-11-17 15:55:00,641.0,641.89,641.0,641.51,12423.0,641.0,641.89,641.0,641.51,12423.0
2020-11-18 09:30:00,645.14,645.14,637.75,638.1,11298.0,645.14,645.14,637.75,638.1,11298.0
2020-11-18 09:35:00,638.1,638.17,635.52,637.8,6331.0,638.1,638.17,635.52,637.8,6331.0
2020-11-18 09:40:00,636.45,641.65,636.45,641.64,8818.0,636.45,641.65,636.45,641.64,8818.0
2020-11-18 09:45:00,641.91,642.0,640.2,641.34,5782.0,641.91,642.0,640.2,641.34,5782.0
2020-11-18 09:50:00,641.33,642.87,640.6,641.96,7361.0,641.33,642.87,640.6,641.96,7361.0
2020-11-18 09:55:00,641.74,644.47,640.12,644.46,9300.0,641.74,644.47,640.12,644.46,9300.0
2020-11-18 10:00:00,644.98,647.98,643.7,647.48,9282.0,644.98,647.98,643.7,647.48,9282.0
2020-11-18 10:05:00,647.49,647.63,643.79,644.25,3053.0,647.49,647.63,643.79,644.25,3053.0
2020-11-18 10:10:00,643.61,644.38,642.1,642.11,6975.0,643.61,644.38,642.1,642.11,6975.0
2020-11-18 10:15:00,642.23,643.41,641.29,643.39,4157.0,642.23,643.41,641.29,643.39,4157.0
2020-11-18 10:20:00,644.38,647.05,644.38,646.98,9015.0,644.38,647.05,644.38,646.98,9015.0
2020-11-18 10:25:00,646.07,646.28,644.09,644.19,10690.0,646.07,646.28,644.09,644.19,10690.0
2020-11-18 10:30:00,644.51,644.53,643.45,643.91,5080.0,644.51,644.53,643.45,643.91,5080.0
2020-11-18 10:35:00,644.0,644.14,643.22,643.36,4100.0,644.0,644.14,643.22,643.36,4100.0
2020-11-18 10:40:00,643.43,644.03,643.24,643.68,2300.0,643.43,644.03,643.24,643.68,2300.0
2020-11-18 10:45:00,643.75,645.52,643.45,644.95,4985.0,643.75,645.52,643.45,644.95,4985.0
2020-11-18 10:50:00,644.95,645.08,643.92,644.1,4172.0,644.95,645.08,643.92,644.1,4172.0
2020-11-18 10:55:00,643.99,644.22,643.28,643.98,6245.0,643.99,644.22,643.28,643.98,6245.0
2020-11-18 11:00:00,644.1,644.1,642.79,643.48,4597.0,644.1,644.1,642.79,643.48,4597.0
2020-11-18 11:05:00,643.65,644.07,643.28,643.54,6624.0,643.65,644.07,643.28,643.54,6624.0
2020-11-18 11:10:00,643.36,643.54,642.74,643.05,3672.0,643.36,643.54,642.74,643.05,3672.0
2020-11-18 11:15:00,643.39,643.39,642.01,642.01,4700.0,643.39,643.39,642.01,642.01,4700.0
2020-11-18 11:20:00,641.68,641.68,640.96,641.25,5190.0,641.68,641.68,640.96,641.25,5190.0
2020-11-18 11:25:00,641.41,641.57,640.96,640.96,3411.0,641.41,641.57,640.96,640.96,3411.0
2020-11-18 11:30:00,641.02,641.53,640.79,641.21,2753.0,641.02,641.53,640.79,641.21,2753.0
2020-11-18 11:35:00,641.17,641.67,641.17,641.62,2344.0,641.17,641.67,641.17,641.62,2344.0
2020-11-18 11:40:00,641.84,642.66,641.84,642.0,4000.0,641.84,642.66,641.84,642.0,4000.0
2020-11-18 11:45:00,642.07,642.26,641.61,641.87,2589.0,642.07,642.26,641.61,641.87,2589.0
2020-11-18 11:50:00,643.05,643.49,643.04,643.15,2500.0,643.05,643.49,643.04,643.15,2500.0
2020-11-18 11:55:00,643.38,643.4,643.18,643.27,2315.0,643.38,643.4,643.18,643.27,2315.0
2020-11-18 12:00:00,643.5,643.9,643.22,643.69,3403.0,643.5,643.9,643.22,643.69,3403.0
2020-11-18 12:05:00,643.84,644.27,643.64,644.19,3568.0,643.84,644.27,643.64,644.19,3568.0
2020-11-18 12:10:00,644.55,644.82,644.5,644.82,1800.0,644.55,644.82,644.5,644.82,1800.0
2020-11-18 12:15:00,645.09,645.47,645.08,645.13,2234.0,645.09,645.47,645.08,645.13,2234.0
2020-11-18 12:20:00,644.98,644.98,644.1,644.36,5244.0,644.98,644.98,644.1,644.36,5244.0
2020-11-18 12:25:00,644.33,644.33,642.91,643.49,2100.0,644.33,644.33,642.91,643.49,2100.0
2020-11-18 12:30:00,643.49,645.12,643.42,644.86,2106.0,643.49,645.12,643.42,644.86,2106.0
2020-11-18 12:35:00,644.79,645.2,644.05,644.05,3902.0,644.79,645.2,644.05,644.05,3902.0
2020-11-18 12:40:00,643.87,645.69,643.87,645.59,6113.0,643.87,645.69,643.87,645.59,6113.0
2020-11-18 12:45:00,645.37,646.59,645.11,646.46,3000.0,645.37,646.59,645.11,646.46,3000.0
2020-11-18 12:50:00,646.28,647.5,645.96,646.7,7853.0,646.28,647.5,645.96,646.7,7853.0
2020-11-18 12:55:00,646.69,646.7,645.86,646.19,4000.0,646.69,646.7,645.86,646.19,4000.0
2020-11-18 13:00:00,646.19,646.19,645.78,646.06,2203.0,646.19,646.19,645.78,646.06,2203.0
2020-11-18 13:05:00,646.37,647.5,646.36,647.44,2800.0,646.37,647.5,646.36,647.44,2800.0
2020-11-18 13:10:00,647.43,648.51,647.43,648.0,7430.0,647.43,648.51,647.43,648.0,7430.0
2020-11-18 13:15:00,648.01,648.31,647.91,648.29,3105.0,648.01,648.31,647.91,648.29,3105.0
2020-11-18 13:20:00,648.26,649.57,648.18,649.5,8281.0,648.26,649.57,648.18,649.5,8281.0
2020-11-18 13:25:00,649.36,649.36,648.54,648.63,5732.0,649.36,649.36,648.54,648.63,5732.0
2020-11-18 13:30:00,648.45,649.69,648.45,649.15,3300.0,648.45,649.69,648.45,649.15,3300.0
2020-11-18 13:35:00,648.99,650.0,648.98,649.57,7325.0,648.99,650.0,648.98,649.57,7325.0
2020-11-18 13:40:00,649.06,650.0,649.06,649.99,6617.0,649.06,650.0,649.06,649.99,6617.0
2020-11-18 13:45:00,650.0,650.0,648.72,649.22,2623.0,650.0,650.0,648.72,649.22,2623.0
2020-11-18 13:50:00,649.62,649.62,648.7,648.87,2900.0,649.62,649.62,648.7,648.87,2900.0
2020-11-18 13:55:00,647.82,649.63,647.21,649.52,4627.0,647.82,649.63,647.21,649.52,4627.0
2020-11-18 14:00:00,649.43,649.74,648.57,648.77,6206.0,649.43,649.74,648.57,648.77,6206.0
2020-11-18 14:05:00,648.79,649.13,648.64,648.72,3618.0,648.79,649.13,648.64,648.72,3618.0
2020-11-18 14:10:00,648.57,648.63,646.63,647.22,4205.0,648.57,648.63,646.63,647.22,4205.0
2020-11-18 14:15:00,647.69,648.38,647.1,647.1,6679.0,647.69,648.38,647.1,647.1,6679.0
2020-11-18 14:20:00,646.91,648.95,646.91,647.9,2700.0,646.91,648.95,646.91,647.9,2700.0
2020-11-18 14:25:00,648.04,648.3,647.68,647.83,2000.0,648.04,648.3,647.68,647.83,2000.0
2020-11-18 14:30:00,647.97,648.47,647.06,648.42,5373.0,647.97,648.47,647.06,648.42,5373.0
2020-11-18 14:35:00,648.33,648.55,648.02,648.15,2500.0,648.33,648.55,648.02,648.15,2500.0
2020-11-18 14:40:00,648.35,648.43,647.5,648.38,6025.0,648.35,648.43,647.5,648.38,6025.0
2020-11-18 14:45:00,648.26,648.45,648.17,648.45,2300.0,648.26,648.45,648.17,648.45,2300.0
2020-11-18 14:50:00,648.59,649.4,648.59,649.39,3517.0,648.59,649.4,648.59,649.39,3517.0
2020-11-18 14:55:00,649.39,649.65,649.16,649.53,4000.0,649.39,649.65,649.16,649.53,4000.0
2020-11-18 15:00:00,649.53,650.0,649.27,649.56,6749.0,649.53,650.0,649.27,649.56,6749.0
2020-11-18 15:05:00,649.91,650.63,649.82,650.58,3975.0,649.91,650.63,649.82,650.58,3975.0
2020-11-18 15:10:00,650.58,651.17,650.45,650.86,3300.0,650.58,651.17,650.45,650.86,3300.0
2020-11-18 15:15:00,650.8,650.8,649.27,649.27,3753.0,650.8,650.8,649.27,649.27,3753.0
2020-11-18 15:20:00,649.08,649.08,648.71,648.92,10883.0,649.08,649.08,648.71,648.92,10883.0
2020-11-18 15:25:00,648.92,648.92,647.4,647.42,2200.0,648.92,648.92,647.4,647.42,2200.0
2020-11-18 15:30:00,647.57,647.73,646.08,646.85,6018.0,647.57,647.73,646.08,646.85,6018.0
2020-11-18 15:35:00,646.71,646.71,645.19,645.19,5363.0,646.71,646.71,645.19,645.19,5363.0
2020-11-18 15:40:00,645.13,646.86,644.32,646.86,12742.0,645.13,646.86,644.32,646.86,12742.0
2020-11-18 15:45:00,646.68,647.01,644.63,644.74,10068.0,646.68,647.01,644.63,644.74,10068.0
2020-11-18 15:50:00,644.35,645.35,643.04,643.12,24077.0,644.35,645.35,643.04,643.12,24077.0
2020-11-18 15:55:00,642.83,644.17,642.09,642.76,47502.0,642.83,644.17,642.09,642.76,47502.0
2020-11-19 09:30:00,639.86,644.19,636.69,642.82,25334.0,639.86,644.19,636.69,642.82,25334.0
2020-11-19 09:35:00,642.82,645.61,642.01,644.97,9536.0,642.82,645.61,642.01,644.97,9536.0
2020-11-19 09:40:00,645.0,651.0,645.0,649.73,18721.0,645.0,651.0,645.0,649.73,18721.0
2020-11-19 09:45:00,651.48,651.9,649.4,649.4,5967.0,651.48,651.9,649.4,649.4,5967.0
2020-11-19 09:50:00,649.97,654.68,649.75,653.71,14831.0,649.97,654.68,649.75,653.71,14831.0
2020-11-19 09:55:00,653.11,655.0,652.91,655.0,9702.0,653.11,655.0,652.91,655.0,9702.0
2020-11-19 10:00:00,655.02,655.73,654.07,654.54,9464.0,655.02,655.73,654.07,654.54,9464.0
2020-11-19 10:05:00,654.99,654.99,653.56,653.95,7433.0,654.99,654.99,653.56,653.95,7433.0
2020-11-19 10:10:00,654.25,654.37,652.5,652.5,8779.0,654.25,654.37,652.5,652.5,8779.0
2020-11-19 10:15:00,652.88,653.67,652.42,652.46,9272.0,652.88,653.67,652.42,652.46,9272.0
2020-11-19 10:20:00,652.85,653.33,652.04,652.14,5863.0,652.85,653.33,652.04,652.14,5863.0
2020-11-19 10:25:00,652.0,652.27,651.26,651.58,9874.0,652.0,652.27,651.26,651.58,9874.0
2020-11-19 10:30:00,651.71,653.31,651.7,653.31,12323.0,651.71,653.31,651.7,653.31,12323.0
2020-11-19 10:35:00,653.32,654.0,652.7,653.84,8369.0,653.32,654.0,652.7,653.84,8369.0
2020-11-19 10:40:00,653.98,654.3,653.29,653.39,8015.0,653.98,654.3,653.29,653.39,8015.0
2020-11-19 10:45:00,653.45,653.49,651.0,652.34,24669.0,653.45,653.49,651.0,652.34,24669.0
2020-11-19 10:50:00,651.8,652.06,650.0,650.0,14786.0,651.8,652.06,650.0,650.0,14786.0
2020-11-19 10:55:00,650.11,650.48,650.0,650.07,13656.0,650.11,650.48,650.0,650.07,13656.0
2020-11-19 11:00:00,650.1,650.82,649.53,649.55,5589.0,650.1,650.82,649.53,649.55,5589.0
2020-11-19 11:05:00,649.63,650.31,649.63,650.31,3843.0,649.63,650.31,649.63,650.31,3843.0
2020-11-19 11:10:00,650.32,650.68,650.26,650.36,2400.0,650.32,650.68,650.26,650.36,2400.0
2020-11-19 11:15:00,650.36,650.8,650.22,650.54,5889.0,650.36,650.8,650.22,650.54,5889.0
2020-11-19 11:20:00,650.43,650.7,650.1,650.11,5010.0,650.43,650.7,650.1,650.11,5010.0
2020-11-19 11:25:00,650.3,650.99,650.0,650.0,14180.0,650.3,650.99,650.0,650.0,14180.0
2020-11-19 11:30:00,650.11,650.8,650.02,650.41,6820.0,650.11,650.8,650.02,650.41,6820.0
2020-11-19 11:35:00,650.48,650.87,650.47,650.81,5113.0,650.48,650.87,650.47,650.81,5113.0
2020-11-19 11:40:00,650.63,650.8,650.5,650.52,11644.0,650.63,650.8,650.5,650.52,11644.0
2020-11-19 11:45:00,650.51,650.57,650.0,650.26,7128.0,650.51,650.57,650.0,650.26,7128.0
2020-11-19 11:50:00,650.26,650.37,650.22,650.3,2419.0,650.26,650.37,650.22,650.3,2419.0
2020-11-19 11:55:00,650.31,650.54,650.0,650.17,9383.0,650.31,650.54,650.0,650.17,9383.0
2020-11-19 12:00:00,650.23,650.48,650.18,650.48,2800.0,650.23,650.48,650.18,650.48,2800.0
2020-11-19 12:05:00,650.48,651.19,650.48,650.5,22409.0,650.48,651.19,650.48,650.5,22409.0
2020-11-19 12:10:00,650.01,650.42,650.0,650.16,3200.0,650.01,650.42,650.0,650.16,3200.0
2020-11-19 12:15:00,650.28,650.52,650.16,650.24,15784.0,650.28,650.52,650.16,650.24,15784.0
2020-11-19 12:20:00,650.31,650.53,649.61,649.61,14783.0,650.31,650.53,649.61,649.61,14783.0
2020-11-19 12:25:00,649.57,649.57,649.0,649.4,3736.0,649.57,649.57,649.0,649.4,3736.0
2020-11-19 12:30:00,649.4,649.89,649.4,649.4,6409.0,649.4,649.89,649.4,649.4,6409.0
2020-11-19 12:35:00,649.43,650.0,649.43,649.62,5051.0,649.43,650.0,649.43,649.62,5051.0
2020-11-19 12:40:00,649.42,649.43,647.13,647.15,2254.0,649.42,649.43,647.13,647.15,2254.0
2020-11-19 12:45:00,646.78,646.78,645.37,646.67,5091.0,646.78,646.78,645.37,646.67,5091.0
2020-11-19 12:50:00,646.52,648.5,646.18,647.61,19717.0,646.52,648.5,646.18,647.61,19717.0
2020-11-19 12:55:00,647.46,649.02,647.4,648.5,20615.0,647.46,649.02,647.4,648.5,20615.0
2020-11-19 13:00:00,648.6,649.17,648.5,648.97,6994.0,648.6,649.17,648.5,648.97,6994.0
2020-11-19 13:05:00,648.97,649.2,648.74,648.92,3474.0,648.97,649.2,648.74,648.92,3474.0
2020-11-19 13:10:00,649.6,649.6,648.5,649.36,3926.0,649.6,649.6,648.5,649.36,3926.0
2020-11-19 13:15:00,649.36,650.06,648.66,648.96,2802.0,649.36,650.06,648.66,648.96,2802.0
2020-11-19 13:20:00,648.83,649.95,648.82,649.94,2652.0,648.83,649.95,648.82,649.94,2652.0
2020-11-19 13:25:00,650.62,650.91,650.18,650.4,2400.0,650.62,650.91,650.18,650.4,2400.0
2020-11-19 13:30:00,650.4,650.71,650.02,650.02,3025.0,650.4,650.71,650.02,650.02,3025.0
2020-11-19 13:35:00,650.2,650.82,649.53,649.53,2974.0,650.2,650.82,649.53,649.53,2974.0
2020-11-19 13:40:00,649.74,649.85,648.76,649.52,5529.0,649.74,649.85,648.76,649.52,5529.0
2020-11-19 13:45:00,649.96,650.08,649.34,649.34,6352.0,649.96,650.08,649.34,649.34,6352.0
2020-11-19 13:50:00,649.69,650.0,649.66,650.0,2000.0,649.69,650.0,649.66,650.0,2000.0
2020-11-19 13:55:00,650.0,650.27,649.84,650.17,4321.0,650.0,650.27,649.84,650.17,4321.0
2020-11-19 14:00:00,650.28,651.68,650.25,651.68,4985.0,650.28,651.68,650.25,651.68,4985.0
2020-11-19 14:05:00,651.76,652.34,651.62,652.34,5350.0,651.76,652.34,651.62,652.34,5350.0
2020-11-19 14:10:00,652.11,652.9,652.1,652.77,5435.0,652.11,652.9,652.1,652.77,5435.0
2020-11-19 14:15:00,652.66,652.92,652.43,652.91,7182.0,652.66,652.92,652.43,652.91,7182.0
2020-11-19 14:20:00,653.22,653.9,652.93,653.18,15479.0,653.22,653.9,652.93,653.18,15479.0
2020-11-19 14:25:00,653.24,653.88,653.17,653.37,6633.0,653.24,653.88,653.17,653.37,6633.0
2020-11-19 14:30:00,653.48,653.59,653.26,653.46,4524.0,653.48,653.59,653.26,653.46,4524.0
2020-11-19 14:35:00,653.73,653.95,653.41,653.41,9179.0,653.73,653.95,653.41,653.41,9179.0
2020-11-19 14:40:00,653.65,653.65,652.78,653.5,3715.0,653.65,653.65,652.78,653.5,3715.0
2020-11-19 14:45:00,653.32,653.32,652.57,652.57,3968.0,653.32,653.32,652.57,652.57,3968.0
2020-11-19 14:50:00,652.58,652.82,652.09,652.36,5455.0,652.58,652.82,652.09,652.36,5455.0
2020-11-19 14:55:00,652.32,652.46,651.42,651.57,6006.0,652.32,652.46,651.42,651.57,6006.0
2020-11-19 15:00:00,651.42,651.42,650.04,650.1,6388.0,651.42,651.42,650.04,650.1,6388.0
2020-11-19 15:05:00,650.08,650.28,649.54,650.1,3421.0,650.08,650.28,649.54,650.1,3421.0
2020-11-19 15:10:00,650.27,651.09,650.27,651.09,11134.0,650.27,651.09,650.27,651.09,11134.0
2020-11-19 15:15:00,651.3,651.51,650.42,650.42,14333.0,651.3,651.51,650.42,650.42,14333.0
2020-11-19 15:20:00,650.26,650.59,650.0,650.0,28670.0,650.26,650.59,650.0,650.0,28670.0
2020-11-19 15:25:00,650.06,650.63,650.0,650.19,9301.0,650.06,650.63,650.0,650.19,9301.0
2020-11-19 15:30:00,650.2,651.17,650.0,651.17,15613.0,650.2,651.17,650.0,651.17,15613.0
2020-11-19 15:35:00,651.81,652.34,651.78,652.22,8840.0,651.81,652.34,651.78,652.22,8840.0
2020-11-19 15:40:00,652.22,652.95,651.73,651.87,10211.0,652.22,652.95,651.73,651.87,10211.0
2020-11-19 15:45:00,651.79,652.54,651.02,651.66,7704.0,651.79,652.54,651.02,651.66,7704.0
2020-11-19 15:50:00,651.79,652.67,650.26,650.42,11853.0,651.79,652.67,650.26,650.42,11853.0
2020-11-19 15:55:00,650.71,650.8,649.42,650.54,28501.0,650.71,650.8,649.42,650.54,28501.0
2020-11-20 09:30:00,651.31,657.94,647.5,657.65,39914.0,651.31,657.94,647.5,657.65,39914.0
2020-11-20 09:35:00,657.99,658.51,656.15,657.79,12407.0,657.99,658.51,656.15,657.79,12407.0
2020-11-20 09:40:00,658.11,659.38,657.65,658.19,6411.0,658.11,659.38,657.65,658.19,6411.0
2020-11-20 09:45:00,658.58,661.69,658.2,661.18,11747.0,658.58,661.69,658.2,661.18,11747.0
2020-11-20 09:50:00,661.61,661.84,660.39,660.39,5000.0,661.61,661.84,660.39,660.39,5000.0
2020-11-20 09:55:00,660.84,661.31,658.43,660.29,10583.0,660.84,661.31,658.43,660.29,10583.0
2020-11-20 10:00:00,660.42,660.42,659.2,659.2,7262.0,660.42,660.42,659.2,659.2,7262.0
2020-11-20 10:05:00,658.91,659.15,658.04,658.89,7931.0,658.91,659.15,658.04,658.89,7931.0
2020-11-20 10:10:00,658.92,659.0,657.82,657.82,8695.0,658.92,659.0,657.82,657.82,8695.0
2020-11-20 10:15:00,658.49,659.95,658.19,659.95,4700.0,658.49,659.95,658.19,659.95,4700.0
2020-11-20 10:20:00,659.4,660.15,658.63,659.86,4146.0,659.4,660.15,658.63,659.86,4146.0
2020-11-20 10:25:00,660.04,661.26,660.04,661.23,5016.0,660.04,661.26,660.04,661.23,5016.0
2020-11-20 10:30:00,661.45,661.45,658.44,658.44,7354.0,661.45,661.45,658.44,658.44,7354.0
2020-11-20 10:35:00,657.87,659.84,657.72,659.6,6487.0,657.87,659.84,657.72,659.6,6487.0
2020-11-20 10:40:00,659.6,659.99,658.93,659.38,19397.0,659.6,659.99,658.93,659.38,19397.0
2020-11-20 10:45:00,659.16,659.16,658.14,658.44,8200.0,659.16,659.16,658.14,658.44,8200.0
2020-11-20 10:50:00,658.43,660.46,658.43,660.45,6057.0,658.43,660.46,658.43,660.45,6057.0
2020-11-20 10:55:00,660.35,661.39,659.99,661.08,20697.0,660.35,661.39,659.99,661.08,20697.0
2020-11-20 11:00:00,661.17,662.02,661.08,661.08,9971.0,661.17,662.02,661.08,661.08,9971.0
2020-11-20 11:05:00,661.08,661.89,661.08,661.46,3789.0,661.08,661.89,661.08,661.46,3789.0
2020-11-20 11:10:00,661.63,661.64,661.03,661.08,4731.0,661.63,661.64,661.03,661.08,4731.0
2020-11-20 11:15:00,661.0,661.19,660.2,660.2,4778.0,661.0,661.19,660.2,660.2,4778.0
2020-11-20 11:20:00,659.4,659.84,658.7,659.63,2150.0,659.4,659.84,658.7,659.63,2150.0
2020-11-20 11:25:00,659.63,660.1,659.63,660.05,2712.0,659.63,660.1,659.63,660.05,2712.0
2020-11-20 11:30:00,660.31,660.53,659.51,660.04,7000.0,660.31,660.53,659.51,660.04,7000.0
2020-11-20 11:35:00,659.96,660.15,659.72,659.72,2000.0,659.96,660.15,659.72,659.72,2000.0
2020-11-20 11:40:00,659.72,659.82,659.3,659.42,2946.0,659.72,659.82,659.3,659.42,2946.0
2020-11-20 11:45:00,659.49,659.51,658.32,658.33,7479.0,659.49,659.51,658.32,658.33,7479.0
2020-11-20 11:50:00,658.77,659.03,658.76,659.03,1734.0,658.77,659.03,658.76,659.03,1734.0
2020-11-20 11:55:00,659.51,659.53,658.6,658.6,3556.0,659.51,659.53,658.6,658.6,3556.0
2020-11-20 12:00:00,658.61,659.29,658.0,658.96,6386.0,658.61,659.29,658.0,658.96,6386.0
2020-11-20 12:05:00,658.96,659.19,658.71,658.71,4410.0,658.96,659.19,658.71,658.71,4410.0
2020-11-20 12:10:00,658.63,658.81,658.34,658.66,1991.0,658.63,658.81,658.34,658.66,1991.0
2020-11-20 12:15:00,658.87,659.04,658.75,658.75,3336.0,658.87,659.04,658.75,658.75,3336.0
2020-11-20 12:20:00,658.68,658.93,658.68,658.73,2670.0,658.68,658.93,658.68,658.73,2670.0
2020-11-20 12:25:00,658.92,659.76,658.81,659.76,5690.0,658.92,659.76,658.81,659.76,5690.0
2020-11-20 12:30:00,659.86,659.86,658.97,658.97,4224.0,659.86,659.86,658.97,658.97,4224.0
2020-11-20 12:35:00,658.94,659.76,658.83,659.75,3809.0,658.94,659.76,658.83,659.75,3809.0
2020-11-20 12:40:00,659.74,661.05,659.68,661.02,3604.0,659.74,661.05,659.68,661.02,3604.0
2020-11-20 12:45:00,661.02,661.17,660.9,660.9,5293.0,661.02,661.17,660.9,660.9,5293.0
2020-11-20 12:50:00,660.22,660.55,659.91,660.46,1994.0,660.22,660.55,659.91,660.46,1994.0
2020-11-20 12:55:00,661.03,661.16,660.72,660.72,3454.0,661.03,661.16,660.72,660.72,3454.0
2020-11-20 13:00:00,660.16,660.86,659.5,659.5,9708.0,660.16,660.86,659.5,659.5,9708.0
2020-11-20 13:05:00,659.38,660.2,659.37,660.05,5305.0,659.38,660.2,659.37,660.05,5305.0
2020-11-20 13:10:00,660.19,660.36,659.81,660.36,5061.0,660.19,660.36,659.81,660.36,5061.0
2020-11-20 13:15:00,660.55,661.87,660.0,661.87,14488.0,660.55,661.87,660.0,661.87,14488.0
2020-11-20 13:20:00,662.0,662.21,661.87,662.21,2420.0,662.0,662.21,661.87,662.21,2420.0
2020-11-20 13:25:00,662.4,662.95,662.12,662.59,6539.0,662.4,662.95,662.12,662.59,6539.0
2020-11-20 13:30:00,662.56,662.59,662.19,662.48,4408.0,662.56,662.59,662.19,662.48,4408.0
2020-11-20 13:35:00,662.45,662.65,662.22,662.64,4418.0,662.45,662.65,662.22,662.64,4418.0
2020-11-20 13:40:00,662.64,662.72,662.07,662.72,4037.0,662.64,662.72,662.07,662.72,4037.0
2020-11-20 13:45:00,662.61,662.66,662.14,662.48,6781.0,662.61,662.66,662.14,662.48,6781.0
2020-11-20 13:50:00,662.49,662.81,662.31,662.74,1600.0,662.49,662.81,662.31,662.74,1600.0
2020-11-20 13:55:00,662.69,662.98,661.99,662.98,3558.0,662.69,662.98,661.99,662.98,3558.0
2020-11-20 14:00:00,662.98,663.07,662.32,662.49,4960.0,662.98,663.07,662.32,662.49,4960.0
2020-11-20 14:05:00,662.04,662.13,661.43,661.73,4649.0,662.04,662.13,661.43,661.73,4649.0
2020-11-20 14:10:00,661.51,661.71,661.25,661.39,2202.0,661.51,661.71,661.25,661.39,2202.0
2020-11-20 14:15:00,661.31,661.31,659.97,660.21,2733.0,661.31,661.31,659.97,660.21,2733.0
2020-11-20 14:20:00,660.39,660.91,660.39,660.91,2400.0,660.39,660.91,660.39,660.91,2400.0
2020-11-20 14:25:00,660.91,661.36,660.72,660.85,5666.0,660.91,661.36,660.72,660.85,5666.0
2020-11-20 14:30:00,660.88,661.0,659.99,660.94,2593.0,660.88,661.0,659.99,660.94,2593.0
2020-11-20 14:35:00,660.96,661.02,660.65,661.01,5149.0,660.96,661.02,660.65,661.01,5149.0
2020-11-20 14:40:00,661.01,661.06,660.29,661.04,6004.0,661.01,661.06,660.29,661.04,6004.0
2020-11-20 14:45:00,661.17,662.86,661.17,662.86,4429.0,661.17,662.86,661.17,662.86,4429.0
2020-11-20 14:50:00,662.86,662.97,662.15,662.26,7065.0,662.86,662.97,662.15,662.26,7065.0
2020-11-20 14:55:00,662.29,662.29,661.07,661.08,6373.0,662.29,662.29,661.07,661.08,6373.0
2020-11-20 15:00:00,661.09,661.36,660.49,660.77,4882.0,661.09,661.36,660.49,660.77,4882.0
2020-11-20 15:05:00,660.8,661.16,660.01,660.33,6572.0,660.8,661.16,660.01,660.33,6572.0
2020-11-20 15:10:00,660.02,660.55,659.85,660.45,5258.0,660.02,660.55,659.85,660.45,5258.0
2020-11-20 15:15:00,660.35,660.61,659.55,660.1,14565.0,660.35,660.61,659.55,660.1,14565.0
2020-11-20 15:20:00,660.0,660.38,659.25,659.25,18063.0,660.0,660.38,659.25,659.25,18063.0
2020-11-20 15:25:00,659.25,660.01,659.25,659.65,11233.0,659.25,660.01,659.25,659.65,11233.0
2020-11-20 15:30:00,659.65,660.24,659.6,659.84,9000.0,659.65,660.24,659.6,659.84,9000.0
2020-11-20 15:35:00,659.84,660.05,659.6,659.9,11789.0,659.84,660.05,659.6,659.9,11789.0
2020-11-20 15:40:00,659.9,660.42,659.9,660.0,10778.0,659.9,660.42,659.9,660.0,10778.0
2020-11-20 15:45:00,660.19,661.1,659.9,660.68,8081.0,660.19,661.1,659.9,660.68,8081.0
2020-11-20 15:50:00,660.37,660.37,655.6,655.6,23692.0,660.37,660.37,655.6,655.6,23692.0
2020-11-20 15:55:00,655.99,656.76,654.74,655.41,58721.0,655.99,656.76,654.74,655.41,58721.0
2020-11-23 09:30:00,657.87,659.56,655.11,655.11,14322.0,657.87,659.56,655.11,655.11,14322.0
2020-11-23 09:35:00,656.01,657.59,655.72,657.59,5622.0,656.01,657.59,655.72,657.59,5622.0
2020-11-23 09:40:00,658.03,658.03,656.27,656.27,2237.0,658.03,658.03,656.27,656.27,2237.0
2020-11-23 09:45:00,657.3,657.49,655.02,655.06,11872.0,657.3,657.49,655.02,655.06,11872.0
2020-11-23 09:50:00,655.45,655.82,653.9,654.01,13206.0,655.45,655.82,653.9,654.01,13206.0
2020-11-23 09:55:00,654.54,655.13,654.2,654.54,17920.0,654.54,655.13,654.2,654.54,17920.0
2020-11-23 10:00:00,654.21,654.91,654.0,654.51,5441.0,654.21,654.91,654.0,654.51,5441.0
2020-11-23 10:05:00,654.14,655.51,654.11,655.48,12390.0,654.14,655.51,654.11,655.48,12390.0
2020-11-23 10:10:00,655.48,655.48,654.68,655.03,4777.0,655.48,655.48,654.68,655.03,4777.0
2020-11-23 10:15:00,654.94,655.46,654.5,654.85,10330.0,654.94,655.46,654.5,654.85,10330.0
2020-11-23 10:20:00,654.73,655.12,654.41,654.91,8853.0,654.73,655.12,654.41,654.91,8853.0
2020-11-23 10:25:00,654.7,654.7,652.17,652.75,11223.0,654.7,654.7,652.17,652.75,11223.0
2020-11-23 10:30:00,652.46,653.55,651.22,651.23,15703.0,652.46,653.55,651.22,651.23,15703.0
2020-11-23 10:35:00,651.34,652.13,651.34,651.78,7039.0,651.34,652.13,651.34,651.78,7039.0
2020-11-23 10:40:00,651.54,652.51,651.0,651.24,9787.0,651.54,652.51,651.0,651.24,9787.0
2020-11-23 10:45:00,651.02,651.43,651.0,651.17,11574.0,651.02,651.43,651.0,651.17,11574.0
2020-11-23 10:50:00,651.02,651.27,650.41,650.65,13767.0,651.02,651.27,650.41,650.65,13767.0
2020-11-23 10:55:00,650.48,652.02,650.32,652.02,12760.0,650.48,652.02,650.32,652.02,12760.0
2020-11-23 11:00:00,651.75,652.09,651.31,651.88,3574.0,651.75,652.09,651.31,651.88,3574.0
2020-11-23 11:05:00,652.06,652.06,650.17,650.17,15589.0,652.06,652.06,650.17,650.17,15589.0
2020-11-23 11:10:00,650.03,650.07,646.82,646.9,24029.0,650.03,650.07,646.82,646.9,24029.0
2020-11-23 11:15:00,647.1,647.27,645.39,645.92,4900.0,647.1,647.27,645.39,645.92,4900.0
2020-11-23 11:20:00,646.51,647.13,645.67,645.67,5567.0,646.51,647.13,645.67,645.67,5567.0
2020-11-23 11:25:00,645.36,647.82,645.07,647.82,7792.0,645.36,647.82,645.07,647.82,7792.0
2020-11-23 11:30:00,647.73,647.85,647.0,647.7,6181.0,647.73,647.85,647.0,647.7,6181.0
2020-11-23 11:35:00,647.88,648.98,647.42,648.68,5373.0,647.88,648.98,647.42,648.68,5373.0
2020-11-23 11:40:00,648.64,649.76,648.5,649.63,6276.0,648.64,649.76,648.5,649.63,6276.0
2020-11-23 11:45:00,649.63,650.79,649.63,650.74,5600.0,649.63,650.79,649.63,650.74,5600.0
2020-11-23 11:50:00,650.36,650.7,649.37,649.88,15109.0,650.36,650.7,649.37,649.88,15109.0
2020-11-23 11:55:00,650.03,650.79,649.89,650.54,7871.0,650.03,650.79,649.89,650.54,7871.0
2020-11-23 12:00:00,650.5,650.5,649.0,649.13,14058.0,650.5,650.5,649.0,649.13,14058.0
2020-11-23 12:05:00,649.53,650.07,648.5,648.5,7776.0,649.53,650.07,648.5,648.5,7776.0
2020-11-23 12:10:00,648.58,650.19,648.58,649.6,5923.0,648.58,650.19,648.58,649.6,5923.0
2020-11-23 12:15:00,649.68,649.79,648.61,649.43,7680.0,649.68,649.79,648.61,649.43,7680.0
2020-11-23 12:20:00,649.39,649.76,648.86,649.74,4527.0,649.39,649.76,648.86,649.74,4527.0
2020-11-23 12:25:00,649.74,650.08,649.56,649.86,7241.0,649.74,650.08,649.56,649.86,7241.0
2020-11-23 12:30:00,649.86,650.5,649.46,649.52,3500.0,649.86,650.5,649.46,649.52,3500.0
2020-11-23 12:35:00,649.85,650.06,648.73,649.04,10164.0,649.85,650.06,648.73,649.04,10164.0
2020-11-23 12:40:00,649.22,649.22,648.5,648.93,9549.0,649.22,649.22,648.5,648.93,9549.0
2020-11-23 12:45:00,648.88,649.07,648.6,648.6,6374.0,648.88,649.07,648.6,648.6,6374.0
2020-11-23 12:50:00,648.6,649.1,648.5,648.55,10769.0,648.6,649.1,648.5,648.55,10769.0
2020-11-23 12:55:00,648.59,648.93,648.52,648.6,7518.0,648.59,648.93,648.52,648.6,7518.0
2020-11-23 13:00:00,648.72,648.94,648.5,648.85,14964.0,648.72,648.94,648.5,648.85,14964.0
2020-11-23 13:05:00,648.9,649.41,648.76,649.41,3200.0,648.9,649.41,648.76,649.41,3200.0
2020-11-23 13:10:00,649.68,649.87,649.18,649.33,4670.0,649.68,649.87,649.18,649.33,4670.0
2020-11-23 13:15:00,649.48,649.55,649.34,649.54,5566.0,649.48,649.55,649.34,649.54,5566.0
2020-11-23 13:20:00,649.53,649.53,646.38,646.38,20034.0,649.53,649.53,646.38,646.38,20034.0
2020-11-23 13:25:00,646.63,646.66,645.7,645.83,11867.0,646.63,646.66,645.7,645.83,11867.0
2020-11-23 13:30:00,646.46,646.98,645.91,646.13,6544.0,646.46,646.98,645.91,646.13,6544.0
2020-11-23 13:35:00,646.32,647.45,646.32,646.87,7471.0,646.32,647.45,646.32,646.87,7471.0
2020-11-23 13:40:00,646.77,647.1,646.53,646.94,3000.0,646.77,647.1,646.53,646.94,3000.0
2020-11-23 13:45:00,647.08,648.52,646.86,648.14,7141.0,647.08,648.52,646.86,648.14,7141.0
2020-11-23 13:50:00,648.02,648.09,647.51,648.09,13805.0,648.02,648.09,647.51,648.09,13805.0
2020-11-23 13:55:00,648.08,648.51,647.69,648.42,22462.0,648.08,648.51,647.69,648.42,22462.0
2020-11-23 14:00:00,648.23,648.54,647.5,648.5,16457.0,648.23,648.54,647.5,648.5,16457.0
2020-11-23 14:05:00,648.48,649.85,648.32,649.43,23638.0,648.48,649.85,648.32,649.43,23638.0
2020-11-23 14:10:00,649.31,650.78,649.19,650.71,14817.0,649.31,650.78,649.19,650.71,14817.0
2020-11-23 14:15:00,650.7,651.8,650.67,651.04,9637.0,650.7,651.8,650.67,651.04,9637.0
2020-11-23 14:20:00,651.47,652.35,651.3,651.3,5840.0,651.47,652.35,651.3,651.3,5840.0
2020-11-23 14:25:00,651.23,651.25,649.14,649.22,8084.0,651.23,651.25,649.14,649.22,8084.0
2020-11-23 14:30:00,649.22,649.43,647.5,647.53,9953.0,649.22,649.43,647.5,647.53,9953.0
2020-11-23 14:35:00,647.53,647.88,647.45,647.66,12191.0,647.53,647.88,647.45,647.66,12191.0
2020-11-23 14:40:00,647.61,647.86,647.5,647.72,17739.0,647.61,647.86,647.5,647.72,17739.0
2020-11-23 14:45:00,647.52,647.96,646.07,646.17,13935.0,647.52,647.96,646.07,646.17,13935.0
2020-11-23 14:50:00,646.4,648.16,646.14,647.85,12227.0,646.4,648.16,646.14,647.85,12227.0
2020-11-23 14:55:00,647.85,647.99,647.31,647.68,10281.0,647.85,647.99,647.31,647.68,10281.0
2020-11-23 15:00:00,647.66,648.38,647.36,648.38,12704.0,647.66,648.38,647.36,648.38,12704.0
2020-11-23 15:05:00,648.32,649.31,647.93,649.31,12962.0,648.32,649.31,647.93,649.31,12962.0
2020-11-23 15:10:00,649.23,649.23,648.33,648.79,11797.0,649.23,649.23,648.33,648.79,11797.0
2020-11-23 15:15:00,648.79,648.86,648.04,648.19,14900.0,648.79,648.86,648.04,648.19,14900.0
2020-11-23 15:20:00,648.4,648.4,647.3,647.95,11672.0,648.4,648.4,647.3,647.95,11672.0
2020-11-23 15:25:00,647.95,648.05,647.42,647.87,20810.0,647.95,648.05,647.42,647.87,20810.0
2020-11-23 15:30:00,648.05,648.05,647.42,647.59,17651.0,648.05,648.05,647.42,647.59,17651.0
2020-11-23 15:35:00,647.59,647.9,647.22,647.84,20339.0,647.59,647.9,647.22,647.84,20339.0
2020-11-23 15:40:00,647.85,649.08,647.85,649.02,33476.0,647.85,649.08,647.85,649.02,33476.0
2020-11-23 15:45:00,649.09,649.09,647.52,647.52,21841.0,649.09,649.09,647.52,647.52,21841.0
2020-11-23 15:50:00,647.59,647.85,644.09,644.09,39559.0,647.59,647.85,644.09,644.09,39559.0
2020-11-23 15:55:00,643.92,644.95,642.7,644.75,60535.0,643.92,644.95,642.7,644.75,60535.0
2020-11-24 09:30:00,641.7,646.79,637.01,640.13,47340.0,641.7,646.79,637.01,640.13,47340.0
2020-11-24 09:35:00,640.12,642.7,639.85,642.7,10918.0,640.12,642.7,639.85,642.7,10918.0
2020-11-24 09:40:00,642.8,643.38,640.44,640.84,26342.0,642.8,643.38,640.44,640.84,26342.0
2020-11-24 09:45:00,640.79,642.2,639.85,642.2,14599.0,640.79,642.2,639.85,642.2,14599.0
2020-11-24 09:50:00,642.2,642.64,641.73,642.5,9060.0,642.2,642.64,641.73,642.5,9060.0
2020-11-24 09:55:00,642.97,643.03,641.95,642.69,11758.0,642.97,643.03,641.95,642.69,11758.0
2020-11-24 10:00:00,643.28,643.28,640.7,640.7,7393.0,643.28,643.28,640.7,640.7,7393.0
2020-11-24 10:05:00,640.66,641.32,639.85,641.32,12412.0,640.66,641.32,639.85,641.32,12412.0
2020-11-24 10:10:00,641.18,641.18,638.53,638.88,7715.0,641.18,641.18,638.53,638.88,7715.0
2020-11-24 10:15:00,639.0,639.19,636.59,637.54,5701.0,639.0,639.19,636.59,637.54,5701.0
2020-11-24 10:20:00,637.24,637.46,636.8,636.82,3487.0,637.24,637.46,636.8,636.82,3487.0
2020-11-24 10:25:00,636.83,637.01,634.71,636.54,5040.0,636.83,637.01,634.71,636.54,5040.0
2020-11-24 10:30:00,635.55,635.55,633.95,634.35,9528.0,635.55,635.55,633.95,634.35,9528.0
2020-11-24 10:35:00,633.69,635.54,633.66,634.97,6653.0,633.69,635.54,633.66,634.97,6653.0
2020-11-24 10:40:00,635.01,637.05,635.01,636.27,6665.0,635.01,637.05,635.01,636.27,6665.0
2020-11-24 10:45:00,636.51,637.56,636.13,637.56,8348.0,636.51,637.56,636.13,637.56,8348.0
2020-11-24 10:50:00,637.6,638.46,637.31,637.46,8695.0,637.6,638.46,637.31,637.46,8695.0
2020-11-24 10:55:00,637.74,637.88,636.56,637.42,7014.0,637.74,637.88,636.56,637.42,7014.0
2020-11-24 11:00:00,637.84,639.51,637.53,638.8,3600.0,637.84,639.51,637.53,638.8,3600.0
2020-11-24 11:05:00,638.76,640.27,638.76,640.27,3330.0,638.76,640.27,638.76,640.27,3330.0
2020-11-24 11:10:00,640.5,642.52,640.41,642.49,4139.0,640.5,642.52,640.41,642.49,4139.0
2020-11-24 11:15:00,642.51,643.19,641.06,641.42,18786.0,642.51,643.19,641.06,641.42,18786.0
2020-11-24 11:20:00,641.5,641.87,640.59,641.72,11393.0,641.5,641.87,640.59,641.72,11393.0
2020-11-24 11:25:00,641.71,642.04,640.7,642.04,2338.0,641.71,642.04,640.7,642.04,2338.0
2020-11-24 11:30:00,642.25,642.74,640.84,642.74,13768.0,642.25,642.74,640.84,642.74,13768.0
2020-11-24 11:35:00,643.0,643.0,641.85,642.28,1725.0,643.0,643.0,641.85,642.28,1725.0
2020-11-24 11:40:00,642.6,643.59,642.24,643.59,2273.0,642.6,643.59,642.24,643.59,2273.0
2020-11-24 11:45:00,643.56,644.84,643.56,644.63,2839.0,643.56,644.84,643.56,644.63,2839.0
2020-11-24 11:50:00,645.19,645.19,644.24,644.96,3592.0,645.19,645.19,644.24,644.96,3592.0
2020-11-24 11:55:00,644.79,646.28,644.45,645.54,3644.0,644.79,646.28,644.45,645.54,3644.0
2020-11-24 12:00:00,645.56,645.7,644.55,645.31,2697.0,645.56,645.7,644.55,645.31,2697.0
2020-11-24 12:05:00,644.85,645.49,644.04,645.21,6685.0,644.85,645.49,644.04,645.21,6685.0
2020-11-24 12:10:00,644.79,645.77,644.64,645.62,3392.0,644.79,645.77,644.64,645.62,3392.0
2020-11-24 12:15:00,645.55,646.5,645.22,646.3,5010.0,645.55,646.5,645.22,646.3,5010.0
2020-11-24 12:20:00,646.0,646.0,645.0,645.83,2100.0,646.0,646.0,645.0,645.83,2100.0
2020-11-24 12:25:00,645.85,646.41,645.7,646.41,1000.0,645.85,646.41,645.7,646.41,1000.0
2020-11-24 12:30:00,646.41,646.81,645.72,646.81,4180.0,646.41,646.81,645.72,646.81,4180.0
2020-11-24 12:35:00,647.23,647.36,646.6,647.36,2384.0,647.23,647.36,646.6,647.36,2384.0
2020-11-24 12:40:00,647.46,648.24,647.46,647.8,3215.0,647.46,648.24,647.46,647.8,3215.0
2020-11-24 12:45:00,648.15,648.69,648.12,648.68,2700.0,648.15,648.69,648.12,648.68,2700.0
2020-11-24 12:50:00,648.61,649.07,648.61,648.78,1900.0,648.61,649.07,648.61,648.78,1900.0
2020-11-24 12:55:00,649.04,649.19,648.7,648.76,3645.0,649.04,649.19,648.7,648.76,3645.0
2020-11-24 13:00:00,648.72,648.78,648.21,648.78,1850.0,648.72,648.78,648.21,648.78,1850.0
2020-11-24 13:05:00,648.87,649.21,648.87,649.21,300.0,648.87,649.21,648.87,649.21,300.0
2020-11-24 13:10:00,649.51,650.27,649.1,649.19,8995.0,649.51,650.27,649.1,649.19,8995.0
2020-11-24 13:15:00,649.13,649.37,648.98,649.21,600.0,649.13,649.37,648.98,649.21,600.0
2020-11-24 13:20:00,648.92,649.18,648.6,648.79,1100.0,648.92,649.18,648.6,648.79,1100.0
2020-11-24 13:25:00,648.57,648.57,647.64,648.08,2216.0,648.57,648.57,647.64,648.08,2216.0
2020-11-24 13:30:00,648.25,648.58,648.25,648.55,1783.0,648.25,648.58,648.25,648.55,1783.0
2020-11-24 13:35:00,648.3,650.04,648.21,649.35,5453.0,648.3,650.04,648.21,649.35,5453.0
2020-11-24 13:40:00,649.23,651.03,649.23,649.86,4621.0,649.23,651.03,649.23,649.86,4621.0
2020-11-24 13:45:00,649.86,651.32,649.52,650.89,5945.0,649.86,651.32,649.52,650.89,5945.0
2020-11-24 13:50:00,650.74,652.83,650.74,652.73,7185.0,650.74,652.83,650.74,652.73,7185.0
2020-11-24 13:55:00,652.34,653.67,652.23,653.66,5510.0,652.34,653.67,652.23,653.66,5510.0
2020-11-24 14:00:00,653.39,654.79,653.39,654.34,3900.0,653.39,654.79,653.39,654.34,3900.0
2020-11-24 14:05:00,653.94,653.94,653.18,653.72,2300.0,653.94,653.94,653.18,653.72,2300.0
2020-11-24 14:10:00,653.88,653.88,653.2,653.2,2400.0,653.88,653.88,653.2,653.2,2400.0
2020-11-24 14:15:00,653.03,653.37,652.8,652.8,2233.0,653.03,653.37,652.8,652.8,2233.0
2020-11-24 14:20:00,653.03,653.57,652.78,653.37,1847.0,653.03,653.57,652.78,653.37,1847.0
2020-11-24 14:25:00,653.45,653.48,653.15,653.39,4077.0,653.45,653.48,653.15,653.39,4077.0
2020-11-24 14:30:00,653.02,653.97,653.02,653.48,3350.0,653.02,653.97,653.02,653.48,3350.0
2020-11-24 14:35:00,653.48,654.0,653.47,653.53,4000.0,653.48,654.0,653.47,653.53,4000.0
2020-11-24 14:40:00,653.64,654.65,653.56,654.3,2800.0,653.64,654.65,653.56,654.3,2800.0
2020-11-24 14:45:00,654.03,654.18,652.92,653.4,3187.0,654.03,654.18,652.92,653.4,3187.0
2020-11-24 14:50:00,653.52,654.74,653.52,654.19,3168.0,653.52,654.74,653.52,654.19,3168.0
2020-11-24 14:55:00,654.26,654.55,652.86,653.59,8064.0,654.26,654.55,652.86,653.59,8064.0
2020-11-24 15:00:00,653.31,653.36,652.27,652.3,13800.0,653.31,653.36,652.27,652.3,13800.0
2020-11-24 15:05:00,652.26,652.55,651.82,651.89,5177.0,652.26,652.55,651.82,651.89,5177.0
2020-11-24 15:10:00,651.91,652.41,650.66,650.93,7253.0,651.91,652.41,650.66,650.93,7253.0
2020-11-24 15:15:00,650.74,651.29,650.22,650.45,8721.0,650.74,651.29,650.22,650.45,8721.0
2020-11-24 15:20:00,650.19,650.36,649.57,649.95,7232.0,650.19,650.36,649.57,649.95,7232.0
2020-11-24 15:25:00,650.15,650.16,648.91,649.02,6500.0,650.15,650.16,648.91,649.02,6500.0
2020-11-24 15:30:00,649.06,649.28,648.75,648.75,8200.0,649.06,649.28,648.75,648.75,8200.0
2020-11-24 15:35:00,648.73,648.8,647.8,648.35,10319.0,648.73,648.8,647.8,648.35,10319.0
2020-11-24 15:40:00,648.2,649.55,648.02,649.55,13500.0,648.2,649.55,648.02,649.55,13500.0
2020-11-24 15:45:00,649.74,650.4,649.31,649.51,11213.0,649.74,650.4,649.31,649.51,11213.0
2020-11-24 15:50:00,649.06,650.28,648.82,650.28,12106.0,649.06,650.28,648.82,650.28,12106.0
2020-11-24 15:55:00,650.51,650.75,649.59,650.01,19531.0,650.51,650.75,649.59,650.01,19531.0
2020-11-25 09:30:00,652.26,652.26,648.63,649.75,11927.0,652.26,652.26,648.63,649.75,11927.0
2020-11-25 09:35:00,649.28,651.57,648.49,648.55,8346.0,649.28,651.57,648.49,648.55,8346.0
2020-11-25 09:40:00,648.54,650.45,648.53,649.55,4458.0,648.54,650.45,648.53,649.55,4458.0
2020-11-25 09:45:00,649.06,650.37,648.62,649.9,6884.0,649.06,650.37,648.62,649.9,6884.0
2020-11-25 09:50:00,649.9,650.68,649.72,650.49,8459.0,649.9,650.68,649.72,650.49,8459.0
2020-11-25 09:55:00,650.13,650.61,648.24,648.97,11220.0,650.13,650.61,648.24,648.97,11220.0
2020-11-25 10:00:00,649.0,649.0,647.71,648.42,5668.0,649.0,649.0,647.71,648.42,5668.0
2020-11-25 10:05:00,648.26,648.61,644.87,645.42,5852.0,648.26,648.61,644.87,645.42,5852.0
2020-11-25 10:10:00,645.4,646.95,645.36,646.69,3945.0,645.4,646.95,645.36,646.69,3945.0
2020-11-25 10:15:00,647.24,648.61,647.11,647.91,8557.0,647.24,648.61,647.11,647.91,8557.0
2020-11-25 10:20:00,647.85,648.45,647.0,647.34,5745.0,647.85,648.45,647.0,647.34,5745.0
2020-11-25 10:25:00,647.27,647.66,646.45,646.45,7548.0,647.27,647.66,646.45,646.45,7548.0
2020-11-25 10:30:00,646.05,646.78,645.71,645.75,1420.0,646.05,646.78,645.71,645.75,1420.0
2020-11-25 10:35:00,645.78,646.29,645.59,645.88,4990.0,645.78,646.29,645.59,645.88,4990.0
2020-11-25 10:40:00,645.7,646.29,645.54,645.97,1309.0,645.7,646.29,645.54,645.97,1309.0
2020-11-25 10:45:00,646.59,646.73,646.39,646.39,2000.0,646.59,646.73,646.39,646.39,2000.0
2020-11-25 10:50:00,646.43,646.86,646.25,646.74,3380.0,646.43,646.86,646.25,646.74,3380.0
2020-11-25 10:55:00,646.3,646.58,646.29,646.48,1200.0,646.3,646.58,646.29,646.48,1200.0
2020-11-25 11:00:00,646.51,646.6,645.19,645.19,5932.0,646.51,646.6,645.19,645.19,5932.0
2020-11-25 11:05:00,644.87,645.9,644.87,645.8,2900.0,644.87,645.9,644.87,645.8,2900.0
2020-11-25 11:10:00,645.92,646.47,645.06,646.29,3302.0,645.92,646.47,645.06,646.29,3302.0
2020-11-25 11:15:00,646.27,646.48,645.77,645.79,9350.0,646.27,646.48,645.77,645.79,9350.0
2020-11-25 11:20:00,645.88,646.14,645.65,646.11,2710.0,645.88,646.14,645.65,646.11,2710.0
2020-11-25 11:25:00,646.0,646.34,645.29,646.16,6491.0,646.0,646.34,645.29,646.16,6491.0
2020-11-25 11:30:00,646.04,647.02,646.04,647.02,1300.0,646.04,647.02,646.04,647.02,1300.0
2020-11-25 11:35:00,647.21,647.78,646.65,646.85,3218.0,647.21,647.78,646.65,646.85,3218.0
2020-11-25 11:40:00,646.88,647.38,646.26,646.88,3830.0,646.88,647.38,646.26,646.88,3830.0
2020-11-25 11:45:00,646.84,647.2,646.83,646.95,6342.0,646.84,647.2,646.83,646.95,6342.0
2020-11-25 11:50:00,647.2,647.91,646.88,647.68,6923.0,647.2,647.91,646.88,647.68,6923.0
2020-11-25 11:55:00,647.47,648.28,647.37,648.28,1600.0,647.47,648.28,647.37,648.28,1600.0
2020-11-25 12:00:00,648.19,649.41,647.76,649.41,3507.0,648.19,649.41,647.76,649.41,3507.0
2020-11-25 12:05:00,649.64,649.96,649.64,649.96,2035.0,649.64,649.96,649.64,649.96,2035.0
2020-11-25 12:10:00,650.58,650.72,649.89,650.66,3000.0,650.58,650.72,649.89,650.66,3000.0
2020-11-25 12:15:00,650.92,651.35,650.8,651.09,2700.0,650.92,651.35,650.8,651.09,2700.0
2020-11-25 12:20:00,651.13,651.13,650.84,650.84,1071.0,651.13,651.13,650.84,650.84,1071.0
2020-11-25 12:25:00,650.93,651.66,650.93,651.02,1484.0,650.93,651.66,650.93,651.02,1484.0
2020-11-25 12:30:00,651.33,651.55,651.33,651.55,700.0,651.33,651.55,651.33,651.55,700.0
2020-11-25 12:35:00,651.52,651.58,651.03,651.42,1500.0,651.52,651.58,651.03,651.42,1500.0
2020-11-25 12:40:00,651.45,652.29,651.42,652.29,2130.0,651.45,652.29,651.42,652.29,2130.0
2020-11-25 12:45:00,652.28,652.28,650.44,650.44,1302.0,652.28,652.28,650.44,650.44,1302.0
2020-11-25 12:50:00,650.38,650.73,650.29,650.55,2922.0,650.38,650.73,650.29,650.55,2922.0
2020-11-25 12:55:00,650.85,651.4,650.85,651.4,2389.0,650.85,651.4,650.85,651.4,2389.0
2020-11-25 13:00:00,651.18,651.31,651.0,651.13,700.0,651.18,651.31,651.0,651.13,700.0
2020-11-25 13:05:00,651.23,651.68,650.96,651.11,3114.0,651.23,651.68,650.96,651.11,3114.0
2020-11-25 13:10:00,651.12,651.12,649.49,649.55,2100.0,651.12,651.12,649.49,649.55,2100.0
2020-11-25 13:15:00,649.32,649.66,649.23,649.23,4609.0,649.32,649.66,649.23,649.23,4609.0
2020-11-25 13:20:00,649.28,649.47,648.87,649.41,1701.0,649.28,649.47,648.87,649.41,1701.0
2020-11-25 13:25:00,648.88,649.29,648.54,649.29,2000.0,648.88,649.29,648.54,649.29,2000.0
2020-11-25 13:30:00,649.43,650.67,649.43,650.35,2626.0,649.43,650.67,649.43,650.35,2626.0
2020-11-25 13:35:00,650.6,650.97,650.52,650.83,2300.0,650.6,650.97,650.52,650.83,2300.0
2020-11-25 13:40:00,650.83,651.39,650.82,651.39,1700.0,650.83,651.39,650.82,651.39,1700.0
2020-11-25 13:45:00,651.49,651.91,651.01,651.52,900.0,651.49,651.91,651.01,651.52,900.0
2020-11-25 13:50:00,651.69,652.38,651.69,652.27,2419.0,651.69,652.38,651.69,652.27,2419.0
2020-11-25 13:55:00,652.36,653.2,652.11,652.37,3388.0,652.36,653.2,652.11,652.37,3388.0
2020-11-25 14:00:00,651.86,652.05,651.62,651.97,710.0,651.86,652.05,651.62,651.97,710.0
2020-11-25 14:05:00,652.06,652.63,651.65,651.65,2719.0,652.06,652.63,651.65,651.65,2719.0
2020-11-25 14:10:00,650.99,651.82,650.99,651.58,816.0,650.99,651.82,650.99,651.58,816.0
2020-11-25 14:15:00,651.57,653.33,651.5,651.83,7035.0,651.57,653.33,651.5,651.83,7035.0
2020-11-25 14:20:00,651.43,652.37,651.35,652.14,1200.0,651.43,652.37,651.35,652.14,1200.0
2020-11-25 14:25:00,652.65,652.81,651.89,651.91,2801.0,652.65,652.81,651.89,651.91,2801.0
2020-11-25 14:30:00,651.93,652.62,651.05,651.07,3100.0,651.93,652.62,651.05,651.07,3100.0
2020-11-25 14:35:00,651.13,651.2,650.52,650.61,2400.0,651.13,651.2,650.52,650.61,2400.0
2020-11-25 14:40:00,650.86,651.08,650.56,650.59,2320.0,650.86,651.08,650.56,650.59,2320.0
2020-11-25 14:45:00,650.63,652.0,650.63,651.19,2156.0,650.63,652.0,650.63,651.19,2156.0
2020-11-25 14:50:00,651.18,651.56,651.13,651.13,3301.0,651.18,651.56,651.13,651.13,3301.0
2020-11-25 14:55:00,651.31,651.54,651.01,651.54,1700.0,651.31,651.54,651.01,651.54,1700.0
2020-11-25 15:00:00,651.42,652.1,651.42,652.05,1998.0,651.42,652.1,651.42,652.05,1998.0
2020-11-25 15:05:00,651.9,652.77,651.8,652.77,3790.0,651.9,652.77,651.8,652.77,3790.0
2020-11-25 15:10:00,652.77,653.41,652.77,653.13,1500.0,652.77,653.41,652.77,653.13,1500.0
2020-11-25 15:15:00,652.77,652.78,652.43,652.43,1700.0,652.77,652.78,652.43,652.43,1700.0
2020-11-25 15:20:00,652.57,652.67,652.38,652.61,2400.0,652.57,652.67,652.38,652.61,2400.0
2020-11-25 15:25:00,652.38,652.9,651.68,652.68,2766.0,652.38,652.9,651.68,652.68,2766.0
2020-11-25 15:30:00,652.82,653.51,652.66,653.51,4159.0,652.82,653.51,652.66,653.51,4159.0
2020-11-25 15:35:00,653.51,653.51,652.77,652.88,4171.0,653.51,653.51,652.77,652.88,4171.0
2020-11-25 15:40:00,652.8,652.91,652.29,652.29,4921.0,652.8,652.91,652.29,652.29,4921.0
2020-11-25 15:45:00,652.53,653.11,652.19,652.37,5673.0,652.53,653.11,652.19,652.37,5673.0
2020-11-25 15:50:00,652.2,652.2,650.61,650.92,17287.0,652.2,652.2,650.61,650.92,17287.0
2020-11-25 15:55:00,650.89,651.63,650.56,651.46,23948.0,650.89,651.63,650.56,651.46,23948.0
2020-11-27 09:30:00,647.59,649.09,646.3,646.53,17827.0,647.59,649.09,646.3,646.53,17827.0
2020-11-27 09:35:00,646.46,648.44,646.46,648.29,5466.0,646.46,648.44,646.46,648.29,5466.0
2020-11-27 09:40:00,647.94,649.5,647.84,649.12,6171.0,647.94,649.5,647.84,649.12,6171.0
2020-11-27 09:45:00,647.96,648.67,647.07,648.32,5084.0,647.96,648.67,647.07,648.32,5084.0
2020-11-27 09:50:00,648.95,649.25,647.56,647.56,3072.0,648.95,649.25,647.56,647.56,3072.0
2020-11-27 09:55:00,647.93,648.66,647.48,648.66,2140.0,647.93,648.66,647.48,648.66,2140.0
2020-11-27 10:00:00,648.69,649.41,648.18,648.18,4300.0,648.69,649.41,648.18,648.18,4300.0
2020-11-27 10:05:00,648.39,649.31,648.2,649.12,7518.0,648.39,649.31,648.2,649.12,7518.0
2020-11-27 10:10:00,649.55,649.99,649.12,649.5,3499.0,649.55,649.99,649.12,649.5,3499.0
2020-11-27 10:15:00,649.72,650.68,649.12,650.46,7535.0,649.72,650.68,649.12,650.46,7535.0
2020-11-27 10:20:00,650.31,650.88,649.25,650.66,5213.0,650.31,650.88,649.25,650.66,5213.0
2020-11-27 10:25:00,650.66,650.66,648.91,649.81,4388.0,650.66,650.66,648.91,649.81,4388.0
2020-11-27 10:30:00,650.0,650.53,649.89,650.08,8847.0,650.0,650.53,649.89,650.08,8847.0
2020-11-27 10:35:00,649.88,650.44,649.49,650.43,8266.0,649.88,650.44,649.49,650.43,8266.0
2020-11-27 10:40:00,650.26,650.4,649.57,650.0,4914.0,650.26,650.4,649.57,650.0,4914.0
2020-11-27 10:45:00,649.93,649.93,646.96,647.11,6002.0,649.93,649.93,646.96,647.11,6002.0
2020-11-27 10:50:00,647.02,647.15,645.91,646.76,4392.0,647.02,647.15,645.91,646.76,4392.0
2020-11-27 10:55:00,647.41,647.84,647.29,647.73,4793.0,647.41,647.84,647.29,647.73,4793.0
2020-11-27 11:00:00,647.73,648.78,647.03,647.55,4500.0,647.73,648.78,647.03,647.55,4500.0
2020-11-27 11:05:00,647.55,648.03,647.55,648.03,1272.0,647.55,648.03,647.55,648.03,1272.0
2020-11-27 11:10:00,647.92,648.56,647.92,648.56,1900.0,647.92,648.56,647.92,648.56,1900.0
2020-11-27 11:15:00,648.28,648.35,646.58,646.68,3512.0,648.28,648.35,646.58,646.68,3512.0
2020-11-27 11:20:00,646.62,646.76,645.57,646.48,4856.0,646.62,646.76,645.57,646.48,4856.0
2020-11-27 11:25:00,646.48,646.99,645.95,646.02,3500.0,646.48,646.99,645.95,646.02,3500.0
2020-11-27 11:30:00,645.84,646.4,645.84,646.17,1300.0,645.84,646.4,645.84,646.17,1300.0
2020-11-27 11:35:00,646.51,646.81,645.47,645.61,3325.0,646.51,646.81,645.47,645.61,3325.0
2020-11-27 11:40:00,645.61,645.61,645.04,645.04,1500.0,645.61,645.61,645.04,645.04,1500.0
2020-11-27 11:45:00,645.14,645.14,644.01,644.07,6469.0,645.14,645.14,644.01,644.07,6469.0
2020-11-27 11:50:00,643.99,644.1,643.62,643.97,2500.0,643.99,644.1,643.62,643.97,2500.0
2020-11-27 11:55:00,643.85,644.11,643.35,644.02,2700.0,643.85,644.11,643.35,644.02,2700.0
2020-11-27 12:00:00,644.03,644.85,644.03,644.85,2125.0,644.03,644.85,644.03,644.85,2125.0
2020-11-27 12:05:00,645.01,646.23,644.83,646.18,12989.0,645.01,646.23,644.83,646.18,12989.0
2020-11-27 12:10:00,646.18,646.73,646.18,646.18,4230.0,646.18,646.73,646.18,646.18,4230.0
2020-11-27 12:15:00,645.57,646.11,644.53,645.25,3607.0,645.57,646.11,644.53,645.25,3607.0
2020-11-27 12:20:00,644.84,645.25,644.03,644.86,3126.0,644.84,645.25,644.03,644.86,3126.0
2020-11-27 12:25:00,644.72,645.99,644.69,645.02,8547.0,644.72,645.99,644.69,645.02,8547.0
2020-11-27 12:30:00,645.02,645.45,645.0,645.24,5647.0,645.02,645.45,645.0,645.24,5647.0
2020-11-27 12:35:00,645.54,645.7,644.74,644.93,4374.0,645.54,645.7,644.74,644.93,4374.0
2020-11-27 12:40:00,644.96,645.47,644.5,645.22,8571.0,644.96,645.47,644.5,645.22,8571.0
2020-11-27 12:45:00,645.36,645.36,644.35,644.36,5600.0,645.36,645.36,644.35,644.36,5600.0
2020-11-27 12:50:00,644.55,645.6,644.42,644.65,26970.0,644.55,645.6,644.42,644.65,26970.0
2020-11-27 12:55:00,644.37,644.37,642.05,642.77,29991.0,644.37,644.37,642.05,642.77,29991.0
2020-11-30 09:30:00,646.22,646.22,644.0,645.08,15914.0,646.22,646.22,644.0,645.08,15914.0
2020-11-30 09:35:00,645.71,646.75,643.11,643.93,7280.0,645.71,646.75,643.11,643.93,7280.0
2020-11-30 09:40:00,643.92,645.0,643.04,643.49,5462.0,643.92,645.0,643.04,643.49,5462.0
2020-11-30 09:45:00,643.91,647.32,643.7,647.0,6733.0,643.91,647.32,643.7,647.0,6733.0
2020-11-30 09:50:00,646.71,648.9,646.48,648.9,5870.0,646.71,648.9,646.48,648.9,5870.0
2020-11-30 09:55:00,648.88,650.05,647.94,647.94,8270.0,648.88,650.05,647.94,647.94,8270.0
2020-11-30 10:00:00,647.9,647.98,646.13,647.49,6067.0,647.9,647.98,646.13,647.49,6067.0
2020-11-30 10:05:00,647.86,648.55,647.15,647.21,3482.0,647.86,648.55,647.15,647.21,3482.0
2020-11-30 10:10:00,647.4,648.89,646.78,646.78,4720.0,647.4,648.89,646.78,646.78,4720.0
2020-11-30 10:15:00,647.29,648.87,647.29,648.04,2805.0,647.29,648.87,647.29,648.04,2805.0
2020-11-30 10:20:00,648.55,649.65,648.49,649.29,3900.0,648.55,649.65,648.49,649.29,3900.0
2020-11-30 10:25:00,649.28,650.96,649.28,650.48,3278.0,649.28,650.96,649.28,650.48,3278.0
2020-11-30 10:30:00,650.47,651.39,650.47,650.76,2606.0,650.47,651.39,650.47,650.76,2606.0
2020-11-30 10:35:00,651.09,651.28,650.11,650.11,3403.0,651.09,651.28,650.11,650.11,3403.0
2020-11-30 10:40:00,649.85,650.78,649.71,650.08,6441.0,649.85,650.78,649.71,650.08,6441.0
2020-11-30 10:45:00,649.17,650.28,649.07,649.58,9599.0,649.17,650.28,649.07,649.58,9599.0
2020-11-30 10:50:00,649.67,649.67,648.77,649.13,6144.0,649.67,649.67,648.77,649.13,6144.0
2020-11-30 10:55:00,649.12,651.11,649.11,650.21,7258.0,649.12,651.11,649.11,650.21,7258.0
2020-11-30 11:00:00,650.13,650.86,649.86,650.86,3600.0,650.13,650.86,649.86,650.86,3600.0
2020-11-30 11:05:00,651.61,652.35,651.61,652.27,2400.0,651.61,652.35,651.61,652.27,2400.0
2020-11-30 11:10:00,652.28,652.99,651.66,651.69,4791.0,652.28,652.99,651.66,651.69,4791.0
2020-11-30 11:15:00,651.63,653.34,651.62,652.73,4080.0,651.63,653.34,651.62,652.73,4080.0
2020-11-30 11:20:00,653.05,653.74,652.93,653.1,4297.0,653.05,653.74,652.93,653.1,4297.0
2020-11-30 11:25:00,652.96,653.32,652.69,652.95,2300.0,652.96,653.32,652.69,652.95,2300.0
2020-11-30 11:30:00,652.73,652.85,651.15,651.16,3509.0,652.73,652.85,651.15,651.16,3509.0
2020-11-30 11:35:00,651.44,652.94,651.11,652.66,1668.0,651.44,652.94,651.11,652.66,1668.0
2020-11-30 11:40:00,652.69,653.3,652.4,653.3,1400.0,652.69,653.3,652.4,653.3,1400.0
2020-11-30 11:45:00,653.17,653.71,653.04,653.53,2001.0,653.17,653.71,653.04,653.53,2001.0
2020-11-30 11:50:00,653.98,654.28,653.65,653.7,1200.0,653.98,654.28,653.65,653.7,1200.0
2020-11-30 11:55:00,653.89,654.49,653.82,654.49,2455.0,653.89,654.49,653.82,654.49,2455.0
2020-11-30 12:00:00,653.75,654.27,653.39,653.59,4269.0,653.75,654.27,653.39,653.59,4269.0
2020-11-30 12:05:00,653.55,654.21,653.55,653.93,4500.0,653.55,654.21,653.55,653.93,4500.0
2020-11-30 12:10:00,653.75,654.32,653.72,654.03,4278.0,653.75,654.32,653.72,654.03,4278.0
2020-11-30 12:15:00,654.11,654.71,654.1,654.69,3813.0,654.11,654.71,654.1,654.69,3813.0
2020-11-30 12:20:00,654.69,654.8,654.07,654.8,3546.0,654.69,654.8,654.07,654.8,3546.0
2020-11-30 12:25:00,654.8,655.01,654.47,654.71,3000.0,654.8,655.01,654.47,654.71,3000.0
2020-11-30 12:30:00,654.69,655.09,654.4,654.4,2600.0,654.69,655.09,654.4,654.4,2600.0
2020-11-30 12:35:00,654.2,654.58,654.2,654.22,1600.0,654.2,654.58,654.2,654.22,1600.0
2020-11-30 12:40:00,654.02,655.19,654.02,654.79,1455.0,654.02,655.19,654.02,654.79,1455.0
2020-11-30 12:45:00,654.85,655.19,654.78,654.78,1700.0,654.85,655.19,654.78,654.78,1700.0
2020-11-30 12:50:00,655.08,655.34,654.3,654.48,2900.0,655.08,655.34,654.3,654.48,2900.0
2020-11-30 12:55:00,654.43,655.08,654.18,655.08,12823.0,654.43,655.08,654.18,655.08,12823.0
2020-11-30 13:00:00,654.94,654.94,654.31,654.32,3100.0,654.94,654.94,654.31,654.32,3100.0
2020-11-30 13:05:00,654.31,654.67,654.15,654.15,3405.0,654.31,654.67,654.15,654.15,3405.0
2020-11-30 13:10:00,654.31,654.31,653.19,653.19,2201.0,654.31,654.31,653.19,653.19,2201.0
2020-11-30 13:15:00,653.23,653.58,652.93,653.18,2729.0,653.23,653.58,652.93,653.18,2729.0
2020-11-30 13:20:00,653.17,653.65,653.17,653.4,2011.0,653.17,653.65,653.17,653.4,2011.0
2020-11-30 13:25:00,653.4,653.6,652.82,652.82,2900.0,653.4,653.6,652.82,652.82,2900.0
2020-11-30 13:30:00,652.87,652.87,651.18,651.19,5000.0,652.87,652.87,651.18,651.19,5000.0
2020-11-30 13:35:00,651.06,651.41,651.0,651.12,2500.0,651.06,651.41,651.0,651.12,2500.0
2020-11-30 13:40:00,651.35,652.26,651.16,652.26,3017.0,651.35,652.26,651.16,652.26,3017.0
2020-11-30 13:45:00,652.41,652.9,652.13,652.17,14009.0,652.41,652.9,652.13,652.17,14009.0
2020-11-30 13:50:00,652.36,652.36,651.09,651.51,3601.0,652.36,652.36,651.09,651.51,3601.0
2020-11-30 13:55:00,651.48,652.26,651.04,651.88,4300.0,651.48,652.26,651.04,651.88,4300.0
2020-11-30 14:00:00,651.86,651.9,650.75,650.75,3595.0,651.86,651.9,650.75,650.75,3595.0
2020-11-30 14:05:00,650.86,651.53,650.86,651.42,5086.0,650.86,651.53,650.86,651.42,5086.0
2020-11-30 14:10:00,651.23,652.21,651.08,652.03,6207.0,651.23,652.21,651.08,652.03,6207.0
2020-11-30 14:15:00,651.95,652.37,651.7,652.11,7709.0,651.95,652.37,651.7,652.11,7709.0
2020-11-30 14:20:00,652.04,652.75,651.79,652.07,5651.0,652.04,652.75,651.79,652.07,5651.0
2020-11-30 14:25:00,652.14,652.62,652.09,652.29,6709.0,652.14,652.62,652.09,652.29,6709.0
2020-11-30 14:30:00,652.06,652.55,652.06,652.3,4190.0,652.06,652.55,652.06,652.3,4190.0
2020-11-30 14:35:00,652.36,652.71,651.73,652.29,5336.0,652.36,652.71,651.73,652.29,5336.0
2020-11-30 14:40:00,652.39,652.77,651.95,651.95,3102.0,652.39,652.77,651.95,651.95,3102.0
2020-11-30 14:45:00,652.04,652.35,651.69,652.22,5498.0,652.04,652.35,651.69,652.22,5498.0
2020-11-30 14:50:00,652.45,652.8,652.02,652.02,5919.0,652.45,652.8,652.02,652.02,5919.0
2020-11-30 14:55:00,651.8,652.87,651.8,652.42,12391.0,651.8,652.87,651.8,652.42,12391.0
2020-11-30 15:00:00,652.26,652.43,651.3,651.38,5921.0,652.26,652.43,651.3,651.38,5921.0
2020-11-30 15:05:00,651.32,652.12,651.07,651.24,4892.0,651.32,652.12,651.07,651.24,4892.0
2020-11-30 15:10:00,651.44,651.48,650.86,651.17,4019.0,651.44,651.48,650.86,651.17,4019.0
2020-11-30 15:15:00,651.17,652.0,651.11,651.77,5618.0,651.17,652.0,651.11,651.77,5618.0
2020-11-30 15:20:00,651.74,652.31,651.7,652.0,7670.0,651.74,652.31,651.7,652.0,7670.0
2020-11-30 15:25:00,652.0,652.14,651.54,651.57,8032.0,652.0,652.14,651.54,651.57,8032.0
2020-11-30 15:30:00,651.64,652.03,651.54,651.89,6283.0,651.64,652.03,651.54,651.89,6283.0
2020-11-30 15:35:00,651.89,653.28,651.85,652.73,8607.0,651.89,653.28,651.85,652.73,8607.0
2020-11-30 15:40:00,652.66,652.84,652.55,652.78,10640.0,652.66,652.84,652.55,652.78,10640.0
2020-11-30 15:45:00,652.78,655.1,652.71,654.68,20518.0,652.78,655.1,652.71,654.68,20518.0
2020-11-30 15:50:00,654.0,654.3,650.14,651.23,44862.0,654.0,654.3,650.14,651.23,44862.0
2020-11-30 15:55:00,650.71,652.9,649.86,651.99,56608.0,650.71,652.9,649.86,651.99,56608.0
2020-12-01 09:30:00,656.7,658.85,652.8,655.92,20385.0,656.7,658.85,652.8,655.92,20385.0
2020-12-01 09:35:00,654.58,657.95,654.58,655.52,16063.0,654.58,657.95,654.58,655.52,16063.0
2020-12-01 09:40:00,655.51,657.6,655.46,657.6,16998.0,655.51,657.6,655.46,657.6,16998.0
2020-12-01 09:45:00,658.08,661.51,658.08,660.83,10404.0,658.08,661.51,658.08,660.83,10404.0
2020-12-01 09:50:00,660.28,661.46,660.1,660.19,6566.0,660.28,661.46,660.1,660.19,6566.0
2020-12-01 09:55:00,660.42,660.73,658.4,659.31,12075.0,660.42,660.73,658.4,659.31,12075.0
2020-12-01 10:00:00,659.08,661.94,658.49,659.86,20395.0,659.08,661.94,658.49,659.86,20395.0
2020-12-01 10:05:00,659.05,660.0,657.75,659.39,4461.0,659.05,660.0,657.75,659.39,4461.0
2020-12-01 10:10:00,659.36,661.92,659.07,661.45,5008.0,659.36,661.92,659.07,661.45,5008.0
2020-12-01 10:15:00,661.53,661.53,660.06,660.7,4550.0,661.53,661.53,660.06,660.7,4550.0
2020-12-01 10:20:00,660.81,663.16,660.81,663.16,5300.0,660.81,663.16,660.81,663.16,5300.0
2020-12-01 10:25:00,663.04,663.04,660.24,661.61,4541.0,663.04,663.04,660.24,661.61,4541.0
2020-12-01 10:30:00,661.54,663.4,661.54,663.4,4848.0,661.54,663.4,661.54,663.4,4848.0
2020-12-01 10:35:00,663.44,664.59,662.49,662.96,8851.0,663.44,664.59,662.49,662.96,8851.0
2020-12-01 10:40:00,662.77,664.91,662.77,664.08,7649.0,662.77,664.91,662.77,664.08,7649.0
2020-12-01 10:45:00,664.2,664.48,663.24,664.2,14599.0,664.2,664.48,663.24,664.2,14599.0
2020-12-01 10:50:00,664.2,666.09,664.2,665.75,7147.0,664.2,666.09,664.2,665.75,7147.0
2020-12-01 10:55:00,665.48,665.99,665.07,665.31,6833.0,665.48,665.99,665.07,665.31,6833.0
2020-12-01 11:00:00,665.31,666.59,665.28,666.44,10699.0,665.31,666.59,665.28,666.44,10699.0
2020-12-01 11:05:00,666.51,666.52,665.07,665.18,8144.0,666.51,666.52,665.07,665.18,8144.0
2020-12-01 11:10:00,665.07,665.55,663.32,663.32,7150.0,665.07,665.55,663.32,663.32,7150.0
2020-12-01 11:15:00,663.35,663.77,663.07,663.32,3706.0,663.35,663.77,663.07,663.32,3706.0
2020-12-01 11:20:00,663.32,663.32,661.59,662.11,3713.0,663.32,663.32,661.59,662.11,3713.0
2020-12-01 11:25:00,662.14,662.22,660.81,660.82,6391.0,662.14,662.22,660.81,660.82,6391.0
2020-12-01 11:30:00,660.51,661.29,660.0,660.64,13583.0,660.51,661.29,660.0,660.64,13583.0
2020-12-01 11:35:00,660.52,661.1,659.35,659.37,6819.0,660.52,661.1,659.35,659.37,6819.0
2020-12-01 11:40:00,659.31,660.51,659.13,660.51,4052.0,659.31,660.51,659.13,660.51,4052.0
2020-12-01 11:45:00,660.37,660.37,659.62,659.97,3915.0,660.37,660.37,659.62,659.97,3915.0
2020-12-01 11:50:00,660.21,661.11,659.76,660.71,3154.0,660.21,661.11,659.76,660.71,3154.0
2020-12-01 11:55:00,661.0,661.41,660.61,661.0,3600.0,661.0,661.41,660.61,661.0,3600.0
2020-12-01 12:00:00,660.87,661.64,660.86,661.64,1896.0,660.87,661.64,660.86,661.64,1896.0
2020-12-01 12:05:00,662.25,662.4,661.23,661.23,3472.0,662.25,662.4,661.23,661.23,3472.0
2020-12-01 12:10:00,661.4,662.0,661.4,661.86,1300.0,661.4,662.0,661.4,661.86,1300.0
2020-12-01 12:15:00,662.34,662.79,661.98,662.03,1388.0,662.34,662.79,661.98,662.03,1388.0
2020-12-01 12:20:00,661.85,663.08,661.85,663.08,3546.0,661.85,663.08,661.85,663.08,3546.0
2020-12-01 12:25:00,663.12,663.12,662.06,662.83,1600.0,663.12,663.12,662.06,662.83,1600.0
2020-12-01 12:30:00,662.86,663.97,662.63,663.97,2270.0,662.86,663.97,662.63,663.97,2270.0
2020-12-01 12:35:00,664.06,664.07,662.88,663.01,2281.0,664.06,664.07,662.88,663.01,2281.0
2020-12-01 12:40:00,662.94,662.94,661.93,662.08,2411.0,662.94,662.94,661.93,662.08,2411.0
2020-12-01 12:45:00,662.5,663.16,662.49,663.16,1306.0,662.5,663.16,662.49,663.16,1306.0
2020-12-01 12:50:00,663.72,663.86,663.55,663.55,1460.0,663.72,663.86,663.55,663.55,1460.0
2020-12-01 12:55:00,663.66,663.66,662.05,662.17,3721.0,663.66,663.66,662.05,662.17,3721.0
2020-12-01 13:00:00,662.03,662.61,662.02,662.61,2003.0,662.03,662.61,662.02,662.61,2003.0
2020-12-01 13:05:00,662.66,662.8,662.12,662.49,2800.0,662.66,662.8,662.12,662.49,2800.0
2020-12-01 13:10:00,662.61,662.72,662.09,662.49,4707.0,662.61,662.72,662.09,662.49,4707.0
2020-12-01 13:15:00,662.64,662.7,662.24,662.24,3422.0,662.64,662.7,662.24,662.24,3422.0
2020-12-01 13:20:00,662.38,663.29,662.34,662.99,1600.0,662.38,663.29,662.34,662.99,1600.0
2020-12-01 13:25:00,663.05,663.65,662.99,663.51,4115.0,663.05,663.65,662.99,663.51,4115.0
2020-12-01 13:30:00,663.94,664.05,663.15,663.71,2000.0,663.94,664.05,663.15,663.71,2000.0
2020-12-01 13:35:00,663.32,664.38,663.32,664.38,2000.0,663.32,664.38,663.32,664.38,2000.0
2020-12-01 13:40:00,664.38,664.79,664.04,664.17,3390.0,664.38,664.79,664.04,664.17,3390.0
2020-12-01 13:45:00,664.28,664.4,664.17,664.26,1614.0,664.28,664.4,664.17,664.26,1614.0
2020-12-01 13:50:00,664.42,665.26,664.25,665.25,2000.0,664.42,665.26,664.25,665.25,2000.0
2020-12-01 13:55:00,665.46,665.75,665.37,665.49,2300.0,665.46,665.75,665.37,665.49,2300.0
2020-12-01 14:00:00,665.7,665.77,664.53,664.54,5262.0,665.7,665.77,664.53,664.54,5262.0
2020-12-01 14:05:00,664.69,665.41,664.67,665.19,2500.0,664.69,665.41,664.67,665.19,2500.0
2020-12-01 14:10:00,665.17,665.17,664.01,665.02,4151.0,665.17,665.17,664.01,665.02,4151.0
2020-12-01 14:15:00,665.02,665.51,663.93,664.16,2421.0,665.02,665.51,663.93,664.16,2421.0
2020-12-01 14:20:00,663.91,664.0,663.41,663.73,2609.0,663.91,664.0,663.41,663.73,2609.0
2020-12-01 14:25:00,663.81,664.27,663.64,664.27,2407.0,663.81,664.27,663.64,664.27,2407.0
2020-12-01 14:30:00,664.27,664.27,662.9,663.17,11400.0,664.27,664.27,662.9,663.17,11400.0
2020-12-01 14:35:00,663.49,663.51,662.67,662.83,3999.0,663.49,663.51,662.67,662.83,3999.0
2020-12-01 14:40:00,663.02,663.67,663.02,663.3,3199.0,663.02,663.67,663.02,663.3,3199.0
2020-12-01 14:45:00,663.5,663.57,663.19,663.53,2579.0,663.5,663.57,663.19,663.53,2579.0
2020-12-01 14:50:00,663.58,663.58,662.81,662.94,3320.0,663.58,663.58,662.81,662.94,3320.0
2020-12-01 14:55:00,663.29,663.32,661.3,661.5,6009.0,663.29,663.32,661.3,661.5,6009.0
2020-12-01 15:00:00,661.65,661.94,660.76,660.76,4804.0,661.65,661.94,660.76,660.76,4804.0
2020-12-01 15:05:00,660.84,661.19,659.76,660.22,4500.0,660.84,661.19,659.76,660.22,4500.0
2020-12-01 15:10:00,660.61,661.53,660.61,661.33,3600.0,660.61,661.53,660.61,661.33,3600.0
2020-12-01 15:15:00,661.35,661.54,660.81,661.0,3407.0,661.35,661.54,660.81,661.0,3407.0
2020-12-01 15:20:00,660.68,661.61,660.67,661.51,5092.0,660.68,661.61,660.67,661.51,5092.0
2020-12-01 15:25:00,661.5,662.24,661.48,661.94,4973.0,661.5,662.24,661.48,661.94,4973.0
2020-12-01 15:30:00,662.34,662.38,661.29,661.42,5295.0,662.34,662.38,661.29,661.42,5295.0
2020-12-01 15:35:00,661.37,662.43,661.29,662.43,7200.0,661.37,662.43,661.29,662.43,7200.0
2020-12-01 15:40:00,662.21,662.74,661.99,662.25,8030.0,662.21,662.74,661.99,662.25,8030.0
2020-12-01 15:45:00,662.11,662.96,661.63,662.82,6600.0,662.11,662.96,661.63,662.82,6600.0
2020-12-01 15:50:00,662.73,663.76,661.32,662.5,19878.0,662.73,663.76,661.32,662.5,19878.0
2020-12-01 15:55:00,662.4,662.67,661.47,662.36,37905.0,662.4,662.67,661.47,662.36,37905.0
2020-12-02 09:30:00,659.79,664.5,659.33,661.72,10858.0,659.79,664.5,659.33,661.72,10858.0
2020-12-02 09:35:00,662.54,663.16,659.5,659.5,10404.0,662.54,663.16,659.5,659.5,10404.0
2020-12-02 09:40:00,659.46,660.46,659.14,660.46,4498.0,659.46,660.46,659.14,660.46,4498.0
2020-12-02 09:45:00,660.49,661.01,660.09,660.86,3600.0,660.49,661.01,660.09,660.86,3600.0
2020-12-02 09:50:00,660.8,662.64,660.8,662.27,3599.0,660.8,662.64,660.8,662.27,3599.0
2020-12-02 09:55:00,662.31,663.35,661.69,663.19,2556.0,662.31,663.35,661.69,663.19,2556.0
2020-12-02 10:00:00,662.59,662.59,661.11,661.14,1939.0,662.59,662.59,661.11,661.14,1939.0
2020-12-02 10:05:00,660.84,662.05,660.64,660.64,3007.0,660.84,662.05,660.64,660.64,3007.0
2020-12-02 10:10:00,660.73,662.06,660.73,661.82,6458.0,660.73,662.06,660.73,661.82,6458.0
2020-12-02 10:15:00,661.76,662.48,661.34,662.33,3216.0,661.76,662.48,661.34,662.33,3216.0
2020-12-02 10:20:00,662.42,662.61,661.77,661.81,1791.0,662.42,662.61,661.77,661.81,1791.0
2020-12-02 10:25:00,661.84,662.3,661.06,661.06,2700.0,661.84,662.3,661.06,661.06,2700.0
2020-12-02 10:30:00,661.22,661.66,661.22,661.59,1400.0,661.22,661.66,661.22,661.59,1400.0
2020-12-02 10:35:00,661.59,661.83,661.04,661.04,1300.0,661.59,661.83,661.04,661.04,1300.0
2020-12-02 10:40:00,660.86,661.39,660.83,661.05,3918.0,660.86,661.39,660.83,661.05,3918.0
2020-12-02 10:45:00,660.88,662.33,660.83,662.33,3460.0,660.88,662.33,660.83,662.33,3460.0
2020-12-02 10:50:00,662.33,664.03,662.33,663.99,4400.0,662.33,664.03,662.33,663.99,4400.0
2020-12-02 10:55:00,663.99,665.34,663.84,664.17,5204.0,663.99,665.34,663.84,664.17,5204.0
2020-12-02 11:00:00,664.45,665.02,664.11,664.82,1800.0,664.45,665.02,664.11,664.82,1800.0
2020-12-02 11:05:00,664.58,664.59,664.13,664.37,3413.0,664.58,664.59,664.13,664.37,3413.0
2020-12-02 11:10:00,664.37,664.99,664.37,664.92,4051.0,664.37,664.99,664.37,664.92,4051.0
2020-12-02 11:15:00,664.92,664.92,664.41,664.88,2100.0,664.92,664.92,664.41,664.88,2100.0
2020-12-02 11:20:00,665.16,665.17,665.0,665.04,1400.0,665.16,665.17,665.0,665.04,1400.0
2020-12-02 11:25:00,664.94,664.94,663.36,663.38,1544.0,664.94,664.94,663.36,663.38,1544.0
2020-12-02 11:30:00,663.52,663.79,663.33,663.69,1500.0,663.52,663.79,663.33,663.69,1500.0
2020-12-02 11:35:00,663.69,664.26,663.03,664.17,6845.0,663.69,664.26,663.03,664.17,6845.0
2020-12-02 11:40:00,664.08,664.87,664.04,664.64,6568.0,664.08,664.87,664.04,664.64,6568.0
2020-12-02 11:45:00,664.56,664.75,664.37,664.56,3017.0,664.56,664.75,664.37,664.56,3017.0
2020-12-02 11:50:00,664.56,665.75,664.56,665.74,3300.0,664.56,665.75,664.56,665.74,3300.0
2020-12-02 11:55:00,665.63,666.05,665.46,666.05,4025.0,665.63,666.05,665.46,666.05,4025.0
2020-12-02 12:00:00,666.04,667.12,666.02,667.12,4900.0,666.04,667.12,666.02,667.12,4900.0
2020-12-02 12:05:00,667.47,667.49,666.72,666.98,9145.0,667.47,667.49,666.72,666.98,9145.0
2020-12-02 12:10:00,667.08,667.42,666.89,667.07,3590.0,667.08,667.42,666.89,667.07,3590.0
2020-12-02 12:15:00,666.24,666.46,665.7,665.76,2600.0,666.24,666.46,665.7,665.76,2600.0
2020-12-02 12:20:00,665.44,665.44,664.71,665.36,1789.0,665.44,665.44,664.71,665.36,1789.0
2020-12-02 12:25:00,665.03,665.03,664.68,664.95,11000.0,665.03,665.03,664.68,664.95,11000.0
2020-12-02 12:30:00,664.95,665.36,664.93,665.24,5042.0,664.95,665.36,664.93,665.24,5042.0
2020-12-02 12:35:00,665.36,666.01,665.35,665.88,5400.0,665.36,666.01,665.35,665.88,5400.0
2020-12-02 12:40:00,665.88,666.03,665.2,665.2,5255.0,665.88,666.03,665.2,665.2,5255.0
2020-12-02 12:45:00,664.27,664.63,664.01,664.63,2529.0,664.27,664.63,664.01,664.63,2529.0
2020-12-02 12:50:00,664.33,665.0,663.8,664.98,2131.0,664.33,665.0,663.8,664.98,2131.0
2020-12-02 12:55:00,664.98,665.04,664.34,665.04,1500.0,664.98,665.04,664.34,665.04,1500.0
2020-12-02 13:00:00,665.29,665.53,665.09,665.12,2623.0,665.29,665.53,665.09,665.12,2623.0
2020-12-02 13:05:00,665.35,665.62,664.98,664.98,1747.0,665.35,665.62,664.98,664.98,1747.0
2020-12-02 13:10:00,665.15,665.32,665.15,665.32,633.0,665.15,665.32,665.15,665.32,633.0
2020-12-02 13:15:00,665.53,666.16,665.53,665.93,3100.0,665.53,666.16,665.53,665.93,3100.0
2020-12-02 13:20:00,665.57,665.57,664.98,665.42,661.0,665.57,665.57,664.98,665.42,661.0
2020-12-02 13:25:00,665.42,665.53,664.65,665.29,1500.0,665.42,665.53,664.65,665.29,1500.0
2020-12-02 13:30:00,665.02,665.41,664.53,665.1,4937.0,665.02,665.41,664.53,665.1,4937.0
2020-12-02 13:35:00,665.1,665.64,665.1,665.48,2250.0,665.1,665.64,665.1,665.48,2250.0
2020-12-02 13:40:00,665.45,665.51,664.2,664.64,1742.0,665.45,665.51,664.2,664.64,1742.0
2020-12-02 13:45:00,664.66,664.66,664.49,664.5,500.0,664.66,664.66,664.49,664.5,500.0
2020-12-02 13:50:00,664.37,665.22,664.2,664.68,3600.0,664.37,665.22,664.2,664.68,3600.0
2020-12-02 13:55:00,664.83,664.83,663.45,663.53,2877.0,664.83,664.83,663.45,663.53,2877.0
2020-12-02 14:00:00,663.79,664.93,663.79,664.57,4816.0,663.79,664.93,663.79,664.57,4816.0
2020-12-02 14:05:00,664.56,664.82,663.58,663.96,2000.0,664.56,664.82,663.58,663.96,2000.0
2020-12-02 14:10:00,663.9,664.8,663.9,664.73,2200.0,663.9,664.8,663.9,664.73,2200.0
2020-12-02 14:15:00,664.73,665.3,664.71,665.3,2300.0,664.73,665.3,664.71,665.3,2300.0
2020-12-02 14:20:00,664.93,665.41,664.91,665.29,2127.0,664.93,665.41,664.91,665.29,2127.0
2020-12-02 14:25:00,665.45,665.99,664.81,665.99,1700.0,665.45,665.99,664.81,665.99,1700.0
2020-12-02 14:30:00,665.94,667.08,665.73,667.08,3025.0,665.94,667.08,665.73,667.08,3025.0
2020-12-02 14:35:00,666.8,667.02,666.33,666.75,3917.0,666.8,667.02,666.33,666.75,3917.0
2020-12-02 14:40:00,666.75,667.02,666.43,666.75,3500.0,666.75,667.02,666.43,666.75,3500.0
2020-12-02 14:45:00,666.84,666.84,665.93,665.94,1500.0,666.84,666.84,665.93,665.94,1500.0
2020-12-02 14:50:00,666.02,667.75,666.02,667.57,4304.0,666.02,667.75,666.02,667.57,4304.0
2020-12-02 14:55:00,667.71,668.74,667.7,668.55,5500.0,667.71,668.74,667.7,668.55,5500.0
2020-12-02 15:00:00,668.17,669.65,668.17,669.65,6450.0,668.17,669.65,668.17,669.65,6450.0
2020-12-02 15:05:00,669.68,669.71,669.06,669.29,3520.0,669.68,669.71,669.06,669.29,3520.0
2020-12-02 15:10:00,669.19,669.9,669.18,669.74,5260.0,669.19,669.9,669.18,669.74,5260.0
2020-12-02 15:15:00,669.51,669.52,667.71,667.88,3612.0,669.51,669.52,667.71,667.88,3612.0
2020-12-02 15:20:00,667.88,668.18,667.55,668.18,4149.0,667.88,668.18,667.55,668.18,4149.0
2020-12-02 15:25:00,668.16,668.28,666.49,666.56,7731.0,668.16,668.28,666.49,666.56,7731.0
2020-12-02 15:30:00,666.46,667.79,666.45,667.45,6006.0,666.46,667.79,666.45,667.45,6006.0
2020-12-02 15:35:00,667.45,667.47,666.58,666.59,4377.0,667.45,667.47,666.58,666.59,4377.0
2020-12-02 15:40:00,666.67,668.79,666.66,668.29,8993.0,666.67,668.79,666.66,668.29,8993.0
2020-12-02 15:45:00,668.1,668.91,667.91,668.45,12572.0,668.1,668.91,667.91,668.45,12572.0
2020-12-02 15:50:00,668.75,669.36,667.79,668.04,19806.0,668.75,669.36,667.79,668.04,19806.0
2020-12-02 15:55:00,667.68,668.18,667.1,667.17,28530.0,667.68,668.18,667.1,667.17,28530.0
2020-12-03 09:30:00,666.66,667.16,661.29,661.96,18104.0,666.66,667.16,661.29,661.96,18104.0
2020-12-03 09:35:00,662.04,663.0,659.11,659.59,9068.0,662.04,663.0,659.11,659.59,9068.0
2020-12-03 09:40:00,659.0,663.87,656.56,662.58,13716.0,659.0,663.87,656.56,662.58,13716.0
2020-12-03 09:45:00,663.46,666.37,663.09,666.0,4594.0,663.46,666.37,663.09,666.0,4594.0
2020-12-03 09:50:00,665.57,665.77,663.72,665.77,2919.0,665.57,665.77,663.72,665.77,2919.0
2020-12-03 09:55:00,666.69,667.38,664.85,667.38,4800.0,666.69,667.38,664.85,667.38,4800.0
2020-12-03 10:00:00,667.38,670.48,667.09,670.13,8046.0,667.38,670.48,667.09,670.13,8046.0
2020-12-03 10:05:00,669.52,671.84,669.27,669.27,4279.0,669.52,671.84,669.27,669.27,4279.0
2020-12-03 10:10:00,670.32,673.0,670.32,673.0,1600.0,670.32,673.0,670.32,673.0,1600.0
2020-12-03 10:15:00,673.0,673.0,671.37,672.01,3342.0,673.0,673.0,671.37,672.01,3342.0
2020-12-03 10:20:00,671.73,672.5,671.27,672.37,5796.0,671.73,672.5,671.27,672.37,5796.0
2020-12-03 10:25:00,672.34,672.84,672.19,672.45,7086.0,672.34,672.84,672.19,672.45,7086.0
2020-12-03 10:30:00,672.58,673.04,672.47,672.91,4840.0,672.58,673.04,672.47,672.91,4840.0
2020-12-03 10:35:00,672.73,672.74,671.72,671.72,8900.0,672.73,672.74,671.72,671.72,8900.0
2020-12-03 10:40:00,671.57,672.96,671.57,672.96,5718.0,671.57,672.96,671.57,672.96,5718.0
2020-12-03 10:45:00,672.95,674.73,672.95,674.46,12851.0,672.95,674.73,672.95,674.46,12851.0
2020-12-03 10:50:00,674.5,674.5,673.89,674.37,3976.0,674.5,674.5,673.89,674.37,3976.0
2020-12-03 10:55:00,674.37,674.37,672.72,672.72,2600.0,674.37,674.37,672.72,672.72,2600.0
2020-12-03 11:00:00,673.22,674.58,673.22,674.21,7759.0,673.22,674.58,673.22,674.21,7759.0
2020-12-03 11:05:00,674.35,674.57,673.42,673.81,3196.0,674.35,674.57,673.42,673.81,3196.0
2020-12-03 11:10:00,673.64,674.32,673.6,673.95,27141.0,673.64,674.32,673.6,673.95,27141.0
2020-12-03 11:15:00,673.99,674.41,673.83,673.85,2169.0,673.99,674.41,673.83,673.85,2169.0
2020-12-03 11:20:00,673.73,674.19,673.41,674.11,3244.0,673.73,674.19,673.41,674.11,3244.0
2020-12-03 11:25:00,674.25,674.65,673.88,673.88,3525.0,674.25,674.65,673.88,673.88,3525.0
2020-12-03 11:30:00,673.96,674.6,673.96,674.51,2300.0,673.96,674.6,673.96,674.51,2300.0
2020-12-03 11:35:00,674.51,674.51,673.99,674.16,2100.0,674.51,674.51,673.99,674.16,2100.0
2020-12-03 11:40:00,674.16,675.0,673.87,673.87,10681.0,674.16,675.0,673.87,673.87,10681.0
2020-12-03 11:45:00,673.81,674.01,672.76,672.76,1713.0,673.81,674.01,672.76,672.76,1713.0
2020-12-03 11:50:00,672.82,674.07,672.55,674.06,1656.0,672.82,674.07,672.55,674.06,1656.0
2020-12-03 11:55:00,674.7,675.02,674.65,675.02,5101.0,674.7,675.02,674.65,675.02,5101.0
2020-12-03 12:00:00,675.02,675.02,674.01,674.7,3855.0,675.02,675.02,674.01,674.7,3855.0
2020-12-03 12:05:00,674.74,675.05,674.52,674.64,2102.0,674.74,675.05,674.52,674.64,2102.0
2020-12-03 12:10:00,674.99,675.75,674.33,674.51,12116.0,674.99,675.75,674.33,674.51,12116.0
2020-12-03 12:15:00,674.65,674.91,673.59,673.86,3770.0,674.65,674.91,673.59,673.86,3770.0
2020-12-03 12:20:00,673.64,673.64,673.56,673.56,1300.0,673.64,673.64,673.56,673.56,1300.0
2020-12-03 12:25:00,673.11,673.68,672.87,672.95,3074.0,673.11,673.68,672.87,672.95,3074.0
2020-12-03 12:30:00,673.39,674.17,672.99,673.0,1800.0,673.39,674.17,672.99,673.0,1800.0
2020-12-03 12:35:00,673.0,673.0,671.98,671.98,1652.0,673.0,673.0,671.98,671.98,1652.0
2020-12-03 12:40:00,671.94,672.15,671.93,672.12,1325.0,671.94,672.15,671.93,672.12,1325.0
2020-12-03 12:45:00,672.12,672.12,671.49,671.94,1717.0,672.12,672.12,671.49,671.94,1717.0
2020-12-03 12:50:00,672.19,672.44,671.68,671.99,19125.0,672.19,672.44,671.68,671.99,19125.0
2020-12-03 12:55:00,672.0,672.95,671.99,671.99,4200.0,672.0,672.95,671.99,671.99,4200.0
2020-12-03 13:00:00,671.5,671.51,670.89,670.94,825.0,671.5,671.51,670.89,670.94,825.0
2020-12-03 13:05:00,670.94,671.14,670.63,670.94,2669.0,670.94,671.14,670.63,670.94,2669.0
2020-12-03 13:10:00,671.0,671.55,671.0,671.55,8614.0,671.0,671.55,671.0,671.55,8614.0
2020-12-03 13:15:00,671.33,671.54,670.87,671.06,3941.0,671.33,671.54,670.87,671.06,3941.0
2020-12-03 13:20:00,670.74,670.83,670.22,670.81,2330.0,670.74,670.83,670.22,670.81,2330.0
2020-12-03 13:25:00,670.64,670.64,669.87,669.88,2008.0,670.64,670.64,669.87,669.88,2008.0
2020-12-03 13:30:00,670.17,670.37,669.91,670.37,2308.0,670.17,670.37,669.91,670.37,2308.0
2020-12-03 13:35:00,670.16,670.29,669.0,669.38,1700.0,670.16,670.29,669.0,669.38,1700.0
2020-12-03 13:40:00,669.05,669.14,667.75,669.14,4782.0,669.05,669.14,667.75,669.14,4782.0
2020-12-03 13:45:00,668.72,669.14,668.21,669.14,1837.0,668.72,669.14,668.21,669.14,1837.0
2020-12-03 13:50:00,669.14,669.75,668.7,669.47,9944.0,669.14,669.75,668.7,669.47,9944.0
2020-12-03 13:55:00,669.36,669.71,669.08,669.64,1682.0,669.36,669.71,669.08,669.64,1682.0
2020-12-03 14:00:00,669.45,670.05,669.44,670.0,2300.0,669.45,670.05,669.44,670.0,2300.0
2020-12-03 14:05:00,670.04,670.05,669.47,669.47,2320.0,670.04,670.05,669.47,669.47,2320.0
2020-12-03 14:10:00,669.45,669.45,668.8,668.8,2124.0,669.45,669.45,668.8,668.8,2124.0
2020-12-03 14:15:00,669.07,669.24,668.8,669.12,1673.0,669.07,669.24,668.8,669.12,1673.0
2020-12-03 14:20:00,668.97,669.28,668.95,668.95,3839.0,668.97,669.28,668.95,668.95,3839.0
2020-12-03 14:25:00,668.8,669.75,668.8,669.75,2813.0,668.8,669.75,668.8,669.75,2813.0
2020-12-03 14:30:00,670.01,670.11,669.9,670.11,2218.0,670.01,670.11,669.9,670.11,2218.0
2020-12-03 14:35:00,670.0,670.05,669.59,669.87,2808.0,670.0,670.05,669.59,669.87,2808.0
2020-12-03 14:40:00,670.06,670.12,669.53,669.53,2200.0,670.06,670.12,669.53,669.53,2200.0
2020-12-03 14:45:00,669.42,670.09,669.42,669.73,3019.0,669.42,670.09,669.42,669.73,3019.0
2020-12-03 14:50:00,669.77,670.04,669.62,670.04,1600.0,669.77,670.04,669.62,670.04,1600.0
2020-12-03 14:55:00,670.44,670.47,669.65,670.0,5847.0,670.44,670.47,669.65,670.0,5847.0
2020-12-03 15:00:00,670.17,670.82,670.04,670.46,5528.0,670.17,670.82,670.04,670.46,5528.0
2020-12-03 15:05:00,670.62,670.63,669.76,669.9,4590.0,670.62,670.63,669.76,669.9,4590.0
2020-12-03 15:10:00,669.58,670.5,669.43,670.5,2600.0,669.58,670.5,669.43,670.5,2600.0
2020-12-03 15:15:00,670.5,670.5,670.09,670.09,5369.0,670.5,670.5,670.09,670.09,5369.0
2020-12-03 15:20:00,670.08,670.31,669.84,670.22,6723.0,670.08,670.31,669.84,670.22,6723.0
2020-12-03 15:25:00,670.17,670.66,669.99,670.08,8094.0,670.17,670.66,669.99,670.08,8094.0
2020-12-03 15:30:00,669.85,670.85,669.85,670.64,6940.0,669.85,670.85,669.85,670.64,6940.0
2020-12-03 15:35:00,670.69,670.75,670.3,670.41,5614.0,670.69,670.75,670.3,670.41,5614.0
2020-12-03 15:40:00,670.43,670.46,669.26,669.68,5004.0,670.43,670.46,669.26,669.68,5004.0
2020-12-03 15:45:00,670.3,671.38,670.03,671.38,4840.0,670.3,671.38,670.03,671.38,4840.0
2020-12-03 15:50:00,671.06,671.06,669.01,669.34,8466.0,671.06,671.06,669.01,669.34,8466.0
2020-12-03 15:55:00,669.61,670.98,669.46,670.43,16227.0,669.61,670.98,669.46,670.43,16227.0
2020-12-04 09:30:00,670.24,670.7,667.94,668.62,6956.0,670.24,670.7,667.94,668.62,6956.0
2020-12-04 09:35:00,669.46,672.03,668.89,670.13,7207.0,669.46,672.03,668.89,670.13,7207.0
2020-12-04 09:40:00,669.95,669.95,667.89,669.47,13488.0,669.95,669.95,667.89,669.47,13488.0
2020-12-04 09:45:00,669.07,669.68,668.62,668.84,7501.0,669.07,669.68,668.62,668.84,7501.0
2020-12-04 09:50:00,668.74,668.79,668.07,668.07,4929.0,668.74,668.79,668.07,668.07,4929.0
2020-12-04 09:55:00,668.06,668.28,667.08,668.07,5830.0,668.06,668.28,667.08,668.07,5830.0
2020-12-04 10:00:00,668.21,668.25,667.44,668.12,3721.0,668.21,668.25,667.44,668.12,3721.0
2020-12-04 10:05:00,668.34,668.49,668.05,668.29,3900.0,668.34,668.49,668.05,668.29,3900.0
2020-12-04 10:10:00,667.84,670.39,667.84,670.35,4985.0,667.84,670.39,667.84,670.35,4985.0
2020-12-04 10:15:00,670.04,670.98,670.02,670.98,1400.0,670.04,670.98,670.02,670.98,1400.0
2020-12-04 10:20:00,670.97,672.15,670.92,672.03,3515.0,670.97,672.15,670.92,672.03,3515.0
2020-12-04 10:25:00,672.13,672.25,670.49,670.84,2863.0,672.13,672.25,670.49,670.84,2863.0
2020-12-04 10:30:00,670.85,671.02,668.9,669.03,4000.0,670.85,671.02,668.9,669.03,4000.0
2020-12-04 10:35:00,668.93,670.03,668.93,669.76,2100.0,668.93,670.03,668.93,669.76,2100.0
2020-12-04 10:40:00,669.72,671.23,669.6,671.23,1400.0,669.72,671.23,669.6,671.23,1400.0
2020-12-04 10:45:00,671.67,672.53,671.67,672.53,1600.0,671.67,672.53,671.67,672.53,1600.0
2020-12-04 10:50:00,672.63,673.67,672.62,673.14,6000.0,672.63,673.67,672.62,673.14,6000.0
2020-12-04 10:55:00,673.07,673.54,672.16,672.72,3999.0,673.07,673.54,672.16,672.72,3999.0
2020-12-04 11:00:00,672.64,673.2,672.18,672.19,4801.0,672.64,673.2,672.18,672.19,4801.0
2020-12-04 11:05:00,671.86,673.12,671.83,673.12,4001.0,671.86,673.12,671.83,673.12,4001.0
2020-12-04 11:10:00,673.33,673.53,672.55,672.75,2358.0,673.33,673.53,672.55,672.75,2358.0
2020-12-04 11:15:00,672.72,673.15,672.09,672.1,2700.0,672.72,673.15,672.09,672.1,2700.0
2020-12-04 11:20:00,672.36,673.01,672.09,672.85,2300.0,672.36,673.01,672.09,672.85,2300.0
2020-12-04 11:25:00,672.4,672.84,672.4,672.73,1900.0,672.4,672.84,672.4,672.73,1900.0
2020-12-04 11:30:00,672.73,672.82,671.99,672.79,3800.0,672.73,672.82,671.99,672.79,3800.0
2020-12-04 11:35:00,672.79,673.02,672.27,673.02,2316.0,672.79,673.02,672.27,673.02,2316.0
2020-12-04 11:40:00,673.02,673.02,671.93,671.93,1500.0,673.02,673.02,671.93,671.93,1500.0
2020-12-04 11:45:00,671.94,671.94,671.47,671.86,800.0,671.94,671.94,671.47,671.86,800.0
2020-12-04 11:50:00,671.56,672.02,671.45,671.52,2102.0,671.56,672.02,671.45,671.52,2102.0
2020-12-04 11:55:00,671.33,671.33,670.1,670.14,1577.0,671.33,671.33,670.1,670.14,1577.0
2020-12-04 12:00:00,670.6,670.76,670.4,670.4,1014.0,670.6,670.76,670.4,670.4,1014.0
2020-12-04 12:05:00,671.43,671.46,670.98,670.98,2400.0,671.43,671.46,670.98,670.98,2400.0
2020-12-04 12:10:00,670.68,671.13,670.67,671.13,700.0,670.68,671.13,670.67,671.13,700.0
2020-12-04 12:15:00,671.3,671.65,671.3,671.45,1200.0,671.3,671.65,671.3,671.45,1200.0
2020-12-04 12:20:00,671.21,671.21,670.5,670.77,1100.0,671.21,671.21,670.5,670.77,1100.0
2020-12-04 12:25:00,670.67,671.11,670.4,670.9,3214.0,670.67,671.11,670.4,670.9,3214.0
2020-12-04 12:30:00,670.63,671.04,670.63,670.85,1200.0,670.63,671.04,670.63,670.85,1200.0
2020-12-04 12:35:00,670.59,671.3,670.24,671.11,4000.0,670.59,671.3,670.24,671.11,4000.0
2020-12-04 12:40:00,670.85,671.52,670.85,671.42,5100.0,670.85,671.52,670.85,671.42,5100.0
2020-12-04 12:45:00,671.32,671.32,670.67,670.86,2503.0,671.32,671.32,670.67,670.86,2503.0
2020-12-04 12:50:00,670.85,671.21,670.55,671.21,3431.0,670.85,671.21,670.55,671.21,3431.0
2020-12-04 12:55:00,671.51,672.0,671.51,671.55,3248.0,671.51,672.0,671.51,671.55,3248.0
2020-12-04 13:00:00,671.67,671.82,671.14,671.72,1500.0,671.67,671.82,671.14,671.72,1500.0
2020-12-04 13:05:00,671.55,671.73,671.43,671.57,1100.0,671.55,671.73,671.43,671.57,1100.0
2020-12-04 13:10:00,671.47,672.29,671.47,671.8,3800.0,671.47,672.29,671.47,671.8,3800.0
2020-12-04 13:15:00,671.93,671.93,670.77,671.65,2272.0,671.93,671.93,670.77,671.65,2272.0
2020-12-04 13:20:00,671.67,672.09,671.64,672.09,1900.0,671.67,672.09,671.64,672.09,1900.0
2020-12-04 13:25:00,672.08,672.87,671.93,672.87,2600.0,672.08,672.87,671.93,672.87,2600.0
2020-12-04 13:30:00,673.08,673.85,672.9,673.83,2800.0,673.08,673.85,672.9,673.83,2800.0
2020-12-04 13:35:00,674.02,674.03,673.33,673.33,1500.0,674.02,674.03,673.33,673.33,1500.0
2020-12-04 13:40:00,673.28,673.61,673.19,673.49,1300.0,673.28,673.61,673.19,673.49,1300.0
2020-12-04 13:45:00,673.49,673.65,673.1,673.53,1000.0,673.49,673.65,673.1,673.53,1000.0
2020-12-04 13:50:00,674.0,674.05,673.85,673.85,1300.0,674.0,674.05,673.85,673.85,1300.0
2020-12-04 13:55:00,673.68,673.95,673.66,673.88,1600.0,673.68,673.95,673.66,673.88,1600.0
2020-12-04 14:00:00,673.88,673.99,673.09,673.87,2600.0,673.88,673.99,673.09,673.87,2600.0
2020-12-04 14:05:00,673.45,673.68,673.33,673.35,1700.0,673.45,673.68,673.33,673.35,1700.0
2020-12-04 14:10:00,673.47,673.67,672.43,672.66,1603.0,673.47,673.67,672.43,672.66,1603.0
2020-12-04 14:15:00,672.81,672.86,671.98,671.98,2766.0,672.81,672.86,671.98,671.98,2766.0
2020-12-04 14:20:00,671.96,672.25,671.77,671.81,2039.0,671.96,672.25,671.77,671.81,2039.0
2020-12-04 14:25:00,672.0,672.08,671.18,671.47,3502.0,672.0,672.08,671.18,671.47,3502.0
2020-12-04 14:30:00,671.49,671.64,670.71,670.71,13330.0,671.49,671.64,670.71,670.71,13330.0
2020-12-04 14:35:00,670.89,671.98,670.89,671.85,4600.0,670.89,671.98,670.89,671.85,4600.0
2020-12-04 14:40:00,671.86,672.78,671.86,672.78,5000.0,671.86,672.78,671.86,672.78,5000.0
2020-12-04 14:45:00,672.99,673.58,672.98,673.31,3700.0,672.99,673.58,672.98,673.31,3700.0
2020-12-04 14:50:00,673.37,673.68,673.35,673.63,2500.0,673.37,673.68,673.35,673.63,2500.0
2020-12-04 14:55:00,673.89,674.0,673.64,673.65,3617.0,673.89,674.0,673.64,673.65,3617.0
2020-12-04 15:00:00,673.44,673.82,673.05,673.09,3905.0,673.44,673.82,673.05,673.09,3905.0
2020-12-04 15:05:00,672.87,673.09,672.59,672.59,3800.0,672.87,673.09,672.59,672.59,3800.0
2020-12-04 15:10:00,672.44,672.44,670.87,672.03,5748.0,672.44,672.44,670.87,672.03,5748.0
2020-12-04 15:15:00,671.66,672.56,671.62,672.12,6389.0,671.66,672.56,671.62,672.12,6389.0
2020-12-04 15:20:00,672.2,673.15,672.2,673.15,3800.0,672.2,673.15,672.2,673.15,3800.0
2020-12-04 15:25:00,673.11,673.11,672.17,672.17,2700.0,673.11,673.11,672.17,672.17,2700.0
2020-12-04 15:30:00,672.27,672.61,671.92,672.03,4781.0,672.27,672.61,671.92,672.03,4781.0
2020-12-04 15:35:00,671.86,671.97,671.41,671.41,3230.0,671.86,671.97,671.41,671.41,3230.0
2020-12-04 15:40:00,671.13,672.57,671.0,672.57,5482.0,671.13,672.57,671.0,672.57,5482.0
2020-12-04 15:45:00,672.56,673.07,672.38,672.81,29547.0,672.56,673.07,672.38,672.81,29547.0
2020-12-04 15:50:00,673.2,673.39,670.54,670.54,19563.0,673.2,673.39,670.54,670.54,19563.0
2020-12-04 15:55:00,670.49,671.19,670.08,670.74,27646.0,670.49,671.19,670.08,670.74,27646.0
2020-12-07 09:30:00,667.36,670.05,666.98,670.05,9789.0,667.36,670.05,666.98,670.05,9789.0
2020-12-07 09:35:00,670.51,673.05,670.02,671.38,17467.0,670.51,673.05,670.02,671.38,17467.0
2020-12-07 09:40:00,671.26,672.85,670.57,672.36,9093.0,671.26,672.85,670.57,672.36,9093.0
2020-12-07 09:45:00,672.36,673.35,671.64,672.26,13045.0,672.36,673.35,671.64,672.26,13045.0
2020-12-07 09:50:00,672.23,675.14,672.11,673.43,6513.0,672.23,675.14,672.11,673.43,6513.0
2020-12-07 09:55:00,672.88,675.4,672.54,675.39,5760.0,672.88,675.4,672.54,675.39,5760.0
2020-12-07 10:00:00,675.38,675.84,674.08,674.93,4582.0,675.38,675.84,674.08,674.93,4582.0
2020-12-07 10:05:00,674.77,675.17,673.52,674.03,5080.0,674.77,675.17,673.52,674.03,5080.0
2020-12-07 10:10:00,674.58,676.2,674.44,675.87,5438.0,674.58,676.2,674.44,675.87,5438.0
2020-12-07 10:15:00,675.67,675.87,674.86,675.57,6100.0,675.67,675.87,674.86,675.57,6100.0
2020-12-07 10:20:00,675.57,676.8,675.57,676.63,2834.0,675.57,676.8,675.57,676.63,2834.0
2020-12-07 10:25:00,676.83,676.83,676.23,676.24,6610.0,676.83,676.83,676.23,676.24,6610.0
2020-12-07 10:30:00,676.27,676.28,675.34,676.05,3702.0,676.27,676.28,675.34,676.05,3702.0
2020-12-07 10:35:00,675.96,677.02,675.95,676.41,3100.0,675.96,677.02,675.95,676.41,3100.0
2020-12-07 10:40:00,676.38,676.46,675.51,676.4,3500.0,676.38,676.46,675.51,676.4,3500.0
2020-12-07 10:45:00,676.71,677.61,676.71,677.04,7543.0,676.71,677.61,676.71,677.04,7543.0
2020-12-07 10:50:00,677.21,678.81,677.21,678.42,7192.0,677.21,678.81,677.21,678.42,7192.0
2020-12-07 10:55:00,678.42,679.7,678.32,678.76,7176.0,678.42,679.7,678.32,678.76,7176.0
2020-12-07 11:00:00,678.76,678.91,678.01,678.01,6914.0,678.76,678.91,678.01,678.01,6914.0
2020-12-07 11:05:00,678.39,679.51,677.83,679.13,6100.0,678.39,679.51,677.83,679.13,6100.0
2020-12-07 11:10:00,679.3,679.59,678.67,679.05,5458.0,679.3,679.59,678.67,679.05,5458.0
2020-12-07 11:15:00,679.38,679.39,678.67,678.88,2100.0,679.38,679.39,678.67,678.88,2100.0
2020-12-07 11:20:00,678.88,679.04,678.34,678.35,2750.0,678.88,679.04,678.34,678.35,2750.0
2020-12-07 11:25:00,678.2,678.22,677.68,677.86,2314.0,678.2,678.22,677.68,677.86,2314.0
2020-12-07 11:30:00,677.86,677.87,676.81,676.81,4400.0,677.86,677.87,676.81,676.81,4400.0
2020-12-07 11:35:00,676.81,676.85,676.17,676.25,2745.0,676.81,676.85,676.17,676.25,2745.0
2020-12-07 11:40:00,676.24,677.0,675.73,676.68,3927.0,676.24,677.0,675.73,676.68,3927.0
2020-12-07 11:45:00,677.32,677.36,677.18,677.19,1100.0,677.32,677.36,677.18,677.19,1100.0
2020-12-07 11:50:00,677.29,677.32,676.4,677.0,5003.0,677.29,677.32,676.4,677.0,5003.0
2020-12-07 11:55:00,677.07,678.07,677.07,677.61,24107.0,677.07,678.07,677.07,677.61,24107.0
2020-12-07 12:00:00,677.37,677.42,676.75,677.27,2002.0,677.37,677.42,676.75,677.27,2002.0
2020-12-07 12:05:00,677.78,677.78,677.3,677.43,2908.0,677.78,677.78,677.3,677.43,2908.0
2020-12-07 12:10:00,677.43,677.63,677.21,677.53,5630.0,677.43,677.63,677.21,677.53,5630.0
2020-12-07 12:15:00,677.37,677.75,677.08,677.48,3400.0,677.37,677.75,677.08,677.48,3400.0
2020-12-07 12:20:00,677.42,678.0,677.41,677.46,4905.0,677.42,678.0,677.41,677.46,4905.0
2020-12-07 12:25:00,677.64,678.98,677.64,678.62,4352.0,677.64,678.98,677.64,678.62,4352.0
2020-12-07 12:30:00,678.62,679.17,678.51,678.92,1841.0,678.62,679.17,678.51,678.92,1841.0
2020-12-07 12:35:00,678.96,679.06,678.73,678.95,1900.0,678.96,679.06,678.73,678.95,1900.0
2020-12-07 12:40:00,678.95,679.21,678.65,679.02,2600.0,678.95,679.21,678.65,679.02,2600.0
2020-12-07 12:45:00,679.03,679.03,678.05,678.3,2990.0,679.03,679.03,678.05,678.3,2990.0
2020-12-07 12:50:00,678.33,678.61,678.15,678.15,2200.0,678.33,678.61,678.15,678.15,2200.0
2020-12-07 12:55:00,678.05,678.35,677.99,678.06,2704.0,678.05,678.35,677.99,678.06,2704.0
2020-12-07 13:00:00,677.86,678.36,677.86,678.25,2000.0,677.86,678.36,677.86,678.25,2000.0
2020-12-07 13:05:00,678.2,678.2,677.55,677.83,1219.0,678.2,678.2,677.55,677.83,1219.0
2020-12-07 13:10:00,678.38,678.66,677.74,677.94,10735.0,678.38,678.66,677.74,677.94,10735.0
2020-12-07 13:15:00,678.07,679.06,678.07,678.82,1100.0,678.07,679.06,678.07,678.82,1100.0
2020-12-07 13:20:00,679.1,679.19,678.9,678.96,1820.0,679.1,679.19,678.9,678.96,1820.0
2020-12-07 13:25:00,678.96,679.44,678.7,679.44,3217.0,678.96,679.44,678.7,679.44,3217.0
2020-12-07 13:30:00,679.17,679.44,679.04,679.04,1648.0,679.17,679.44,679.04,679.04,1648.0
2020-12-07 13:35:00,679.24,679.24,678.35,678.54,4250.0,679.24,679.24,678.35,678.54,4250.0
2020-12-07 13:40:00,678.42,678.42,677.64,677.64,2388.0,678.42,678.42,677.64,677.64,2388.0
2020-12-07 13:45:00,677.01,677.06,675.61,676.48,6007.0,677.01,677.06,675.61,676.48,6007.0
2020-12-07 13:50:00,676.5,677.14,675.99,677.03,17550.0,676.5,677.14,675.99,677.03,17550.0
2020-12-07 13:55:00,676.79,677.17,676.6,677.09,1800.0,676.79,677.17,676.6,677.09,1800.0
2020-12-07 14:00:00,677.04,677.26,677.03,677.16,1563.0,677.04,677.26,677.03,677.16,1563.0
2020-12-07 14:05:00,677.16,678.49,677.16,678.39,3311.0,677.16,678.49,677.16,678.39,3311.0
2020-12-07 14:10:00,678.5,678.99,678.3,678.75,2300.0,678.5,678.99,678.3,678.75,2300.0
2020-12-07 14:15:00,678.87,679.7,678.78,679.4,2200.0,678.87,679.7,678.78,679.4,2200.0
2020-12-07 14:20:00,679.61,679.78,679.4,679.74,2637.0,679.61,679.78,679.4,679.74,2637.0
2020-12-07 14:25:00,679.74,679.75,679.19,679.47,2999.0,679.74,679.75,679.19,679.47,2999.0
2020-12-07 14:30:00,679.67,680.25,679.56,679.56,3536.0,679.67,680.25,679.56,679.56,3536.0
2020-12-07 14:35:00,679.07,679.48,679.07,679.25,1084.0,679.07,679.48,679.07,679.25,1084.0
2020-12-07 14:40:00,679.24,679.42,678.65,679.0,3639.0,679.24,679.42,678.65,679.0,3639.0
2020-12-07 14:45:00,679.18,679.97,679.18,679.2,3000.0,679.18,679.97,679.18,679.2,3000.0
2020-12-07 14:50:00,679.04,679.04,678.18,678.24,4600.0,679.04,679.04,678.18,678.24,4600.0
2020-12-07 14:55:00,678.47,678.75,678.42,678.75,701.0,678.47,678.75,678.42,678.75,701.0
2020-12-07 15:00:00,678.76,679.42,678.6,679.16,4600.0,678.76,679.42,678.6,679.16,4600.0
2020-12-07 15:05:00,679.29,679.29,678.68,678.69,4700.0,679.29,679.29,678.68,678.69,4700.0
2020-12-07 15:10:00,678.53,679.12,677.86,678.01,5385.0,678.53,679.12,677.86,678.01,5385.0
2020-12-07 15:15:00,678.21,678.47,678.21,678.33,1312.0,678.21,678.47,678.21,678.33,1312.0
2020-12-07 15:20:00,678.22,679.66,678.22,679.66,2900.0,678.22,679.66,678.22,679.66,2900.0
2020-12-07 15:25:00,679.6,679.91,678.6,678.73,5152.0,679.6,679.91,678.6,678.73,5152.0
2020-12-07 15:30:00,678.75,679.17,678.64,678.85,3701.0,678.75,679.17,678.64,678.85,3701.0
2020-12-07 15:35:00,678.86,678.86,677.86,678.39,6453.0,678.86,678.86,677.86,678.39,6453.0
2020-12-07 15:40:00,678.31,678.31,677.73,677.75,3176.0,678.31,678.31,677.73,677.75,3176.0
2020-12-07 15:45:00,677.93,679.93,677.75,678.98,11661.0,677.93,679.93,677.75,678.98,11661.0
2020-12-07 15:50:00,678.88,679.97,677.85,679.59,10440.0,678.88,679.97,677.85,679.59,10440.0
2020-12-07 15:55:00,680.18,680.76,679.19,680.76,24034.0,680.18,680.76,679.19,680.76,24034.0
2020-12-08 09:30:00,676.48,679.99,673.82,679.28,11973.0,676.48,679.99,673.82,679.28,11973.0
2020-12-08 09:35:00,680.45,681.71,678.64,679.4,9199.0,680.45,681.71,678.64,679.4,9199.0
2020-12-08 09:40:00,678.56,680.07,678.3,680.03,6081.0,678.56,680.07,678.3,680.03,6081.0
2020-12-08 09:45:00,679.63,679.97,677.67,677.68,11644.0,679.63,679.97,677.67,677.68,11644.0
2020-12-08 09:50:00,677.82,677.82,675.02,675.13,5700.0,677.82,677.82,675.02,675.13,5700.0
2020-12-08 09:55:00,675.58,676.75,675.13,676.26,10216.0,675.58,676.75,675.13,676.26,10216.0
2020-12-08 10:00:00,676.78,676.83,674.63,675.47,7558.0,676.78,676.83,674.63,675.47,7558.0
2020-12-08 10:05:00,675.16,676.33,675.09,675.67,15442.0,675.16,676.33,675.09,675.67,15442.0
2020-12-08 10:10:00,675.67,675.91,672.04,672.04,10947.0,675.67,675.91,672.04,672.04,10947.0
2020-12-08 10:15:00,672.12,672.75,670.16,670.79,5971.0,672.12,672.75,670.16,670.79,5971.0
2020-12-08 10:20:00,670.8,671.01,670.19,670.54,14572.0,670.8,671.01,670.19,670.54,14572.0
2020-12-08 10:25:00,670.42,672.13,670.42,670.85,8584.0,670.42,672.13,670.42,670.85,8584.0
2020-12-08 10:30:00,670.92,671.58,670.62,670.94,9462.0,670.92,671.58,670.62,670.94,9462.0
2020-12-08 10:35:00,671.14,671.19,670.49,670.66,11142.0,671.14,671.19,670.49,670.66,11142.0
2020-12-08 10:40:00,670.75,672.29,670.49,671.87,10577.0,670.75,672.29,670.49,671.87,10577.0
2020-12-08 10:45:00,671.98,671.98,671.03,671.87,9515.0,671.98,671.98,671.03,671.87,9515.0
2020-12-08 10:50:00,671.63,672.11,671.48,671.5,4727.0,671.63,672.11,671.48,671.5,4727.0
2020-12-08 10:55:00,671.49,671.49,670.16,670.22,6218.0,671.49,671.49,670.16,670.22,6218.0
2020-12-08 11:00:00,670.19,670.81,669.25,669.55,6379.0,670.19,670.81,669.25,669.55,6379.0
2020-12-08 11:05:00,669.55,669.6,667.56,667.79,6471.0,669.55,669.6,667.56,667.79,6471.0
2020-12-08 11:10:00,667.98,668.69,667.77,668.54,7780.0,667.98,668.69,667.77,668.54,7780.0
2020-12-08 11:15:00,668.69,669.91,668.68,669.52,4654.0,668.69,669.91,668.68,669.52,4654.0
2020-12-08 11:20:00,669.45,670.02,669.07,669.07,7600.0,669.45,670.02,669.07,669.07,7600.0
2020-12-08 11:25:00,668.92,668.98,668.56,668.93,3700.0,668.92,668.98,668.56,668.93,3700.0
2020-12-08 11:30:00,668.93,668.93,667.22,667.71,5314.0,668.93,668.93,667.22,667.71,5314.0
2020-12-08 11:35:00,667.75,668.2,667.36,667.89,5183.0,667.75,668.2,667.36,667.89,5183.0
2020-12-08 11:40:00,667.92,668.04,667.4,667.83,4029.0,667.92,668.04,667.4,667.83,4029.0
2020-12-08 11:45:00,667.82,668.11,667.48,667.49,3715.0,667.82,668.11,667.48,667.49,3715.0
2020-12-08 11:50:00,667.79,667.82,667.0,667.0,3341.0,667.79,667.82,667.0,667.0,3341.0
2020-12-08 11:55:00,666.91,667.54,666.9,667.53,4003.0,666.91,667.54,666.9,667.53,4003.0
2020-12-08 12:00:00,667.53,669.58,667.45,669.29,5445.0,667.53,669.58,667.45,669.29,5445.0
2020-12-08 12:05:00,669.5,669.6,668.97,669.39,4628.0,669.5,669.6,668.97,669.39,4628.0
2020-12-08 12:10:00,669.26,669.67,668.88,669.67,2200.0,669.26,669.67,668.88,669.67,2200.0
2020-12-08 12:15:00,669.67,669.71,669.1,669.1,3600.0,669.67,669.71,669.1,669.1,3600.0
2020-12-08 12:20:00,669.04,669.72,669.04,669.35,3640.0,669.04,669.72,669.04,669.35,3640.0
2020-12-08 12:25:00,669.58,669.65,669.05,669.65,3098.0,669.58,669.65,669.05,669.65,3098.0
2020-12-08 12:30:00,669.66,670.26,669.41,670.26,3600.0,669.66,670.26,669.41,670.26,3600.0
2020-12-08 12:35:00,670.07,670.31,669.73,670.31,3237.0,670.07,670.31,669.73,670.31,3237.0
2020-12-08 12:40:00,670.49,670.64,669.86,670.09,4825.0,670.49,670.64,669.86,670.09,4825.0
2020-12-08 12:45:00,669.7,669.88,669.54,669.88,1000.0,669.7,669.88,669.54,669.88,1000.0
2020-12-08 12:50:00,669.8,670.43,669.61,669.78,3800.0,669.8,670.43,669.61,669.78,3800.0
2020-12-08 12:55:00,669.87,671.01,669.86,670.64,5921.0,669.87,671.01,669.86,670.64,5921.0
2020-12-08 13:00:00,670.77,670.77,669.75,670.03,4600.0,670.77,670.77,669.75,670.03,4600.0
2020-12-08 13:05:00,669.91,671.03,669.91,670.73,1800.0,669.91,671.03,669.91,670.73,1800.0
2020-12-08 13:10:00,670.36,670.37,669.61,669.61,2832.0,670.36,670.37,669.61,669.61,2832.0
2020-12-08 13:15:00,669.79,669.81,668.48,668.48,1906.0,669.79,669.81,668.48,668.48,1906.0
2020-12-08 13:20:00,668.47,668.92,668.33,668.33,1700.0,668.47,668.92,668.33,668.33,1700.0
2020-12-08 13:25:00,668.6,669.25,668.57,668.86,2111.0,668.6,669.25,668.57,668.86,2111.0
2020-12-08 13:30:00,668.89,668.99,668.32,668.52,3400.0,668.89,668.99,668.32,668.52,3400.0
2020-12-08 13:35:00,668.51,669.17,668.18,669.17,6042.0,668.51,669.17,668.18,669.17,6042.0
2020-12-08 13:40:00,669.17,669.77,669.17,669.74,1700.0,669.17,669.77,669.17,669.74,1700.0
2020-12-08 13:45:00,670.0,670.0,669.03,669.73,3100.0,670.0,670.0,669.03,669.73,3100.0
2020-12-08 13:50:00,669.73,670.11,669.6,669.6,13910.0,669.73,670.11,669.6,669.6,13910.0
2020-12-08 13:55:00,669.59,669.84,669.59,669.62,1300.0,669.59,669.84,669.59,669.62,1300.0
2020-12-08 14:00:00,669.62,669.79,668.94,669.21,4341.0,669.62,669.79,668.94,669.21,4341.0
2020-12-08 14:05:00,669.27,669.27,668.35,668.35,2000.0,669.27,669.27,668.35,668.35,2000.0
2020-12-08 14:10:00,668.01,668.33,667.9,667.9,3264.0,668.01,668.33,667.9,667.9,3264.0
2020-12-08 14:15:00,668.13,668.13,667.7,668.08,2200.0,668.13,668.13,667.7,668.08,2200.0
2020-12-08 14:20:00,667.92,668.6,667.92,668.1,3130.0,667.92,668.6,667.92,668.1,3130.0
2020-12-08 14:25:00,667.93,668.95,667.81,668.53,2509.0,667.93,668.95,667.81,668.53,2509.0
2020-12-08 14:30:00,668.62,669.08,668.05,668.22,3565.0,668.62,669.08,668.05,668.22,3565.0
2020-12-08 14:35:00,668.18,668.47,667.75,668.41,3411.0,668.18,668.47,667.75,668.41,3411.0
2020-12-08 14:40:00,668.66,668.66,667.92,667.92,1616.0,668.66,668.66,667.92,667.92,1616.0
2020-12-08 14:45:00,667.92,668.23,667.73,667.76,3297.0,667.92,668.23,667.73,667.76,3297.0
2020-12-08 14:50:00,667.76,667.77,667.15,667.43,4900.0,667.76,667.77,667.15,667.43,4900.0
2020-12-08 14:55:00,667.6,668.79,667.56,668.63,5744.0,667.6,668.79,667.56,668.63,5744.0
2020-12-08 15:00:00,668.42,668.47,667.92,667.92,5205.0,668.42,668.47,667.92,667.92,5205.0
2020-12-08 15:05:00,667.64,668.0,667.31,667.61,6931.0,667.64,668.0,667.31,667.61,6931.0
2020-12-08 15:10:00,667.81,667.99,667.41,667.75,4821.0,667.81,667.99,667.41,667.75,4821.0
2020-12-08 15:15:00,667.56,667.68,666.97,667.68,4705.0,667.56,667.68,666.97,667.68,4705.0
2020-12-08 15:20:00,667.68,667.68,667.21,667.25,3897.0,667.68,667.68,667.21,667.25,3897.0
2020-12-08 15:25:00,666.99,667.23,666.44,666.95,7100.0,666.99,667.23,666.44,666.95,7100.0
2020-12-08 15:30:00,666.92,666.99,666.23,666.35,9090.0,666.92,666.99,666.23,666.35,9090.0
2020-12-08 15:35:00,666.45,666.45,664.66,665.0,14624.0,666.45,666.45,664.66,665.0,14624.0
2020-12-08 15:40:00,665.32,665.9,664.53,664.53,17937.0,665.32,665.9,664.53,664.53,17937.0
2020-12-08 15:45:00,664.53,665.23,664.15,664.66,26728.0,664.53,665.23,664.15,664.66,26728.0
2020-12-08 15:50:00,664.4,664.58,661.88,662.16,29620.0,664.4,664.58,661.88,662.16,29620.0
2020-12-08 15:55:00,662.57,663.2,661.81,662.88,41990.0,662.57,663.2,661.81,662.88,41990.0
2020-12-09 09:30:00,660.7,665.96,660.42,662.13,14100.0,660.7,665.96,660.42,662.13,14100.0
2020-12-09 09:35:00,661.96,662.15,658.04,659.23,16023.0,661.96,662.15,658.04,659.23,16023.0
2020-12-09 09:40:00,658.16,659.59,656.63,658.16,10606.0,658.16,659.59,656.63,658.16,10606.0
2020-12-09 09:45:00,658.59,660.94,658.52,658.74,12175.0,658.59,660.94,658.52,658.74,12175.0
2020-12-09 09:50:00,658.69,659.68,656.65,656.7,6381.0,658.69,659.68,656.65,656.7,6381.0
2020-12-09 09:55:00,656.72,657.51,655.57,656.73,12253.0,656.72,657.51,655.57,656.73,12253.0
2020-12-09 10:00:00,656.64,657.31,655.59,657.07,14571.0,656.64,657.31,655.59,657.07,14571.0
2020-12-09 10:05:00,657.24,657.24,653.52,654.26,15342.0,657.24,657.24,653.52,654.26,15342.0
2020-12-09 10:10:00,654.01,654.02,651.37,651.69,9021.0,654.01,654.02,651.37,651.69,9021.0
2020-12-09 10:15:00,651.83,653.04,651.11,653.04,9089.0,651.83,653.04,651.11,653.04,9089.0
2020-12-09 10:20:00,653.46,656.09,653.46,655.12,26449.0,653.46,656.09,653.46,655.12,26449.0
2020-12-09 10:25:00,655.1,656.45,654.67,655.46,4056.0,655.1,656.45,654.67,655.46,4056.0
2020-12-09 10:30:00,655.71,655.83,653.86,655.39,4830.0,655.71,655.83,653.86,655.39,4830.0
2020-12-09 10:35:00,655.28,655.78,655.19,655.31,4712.0,655.28,655.78,655.19,655.31,4712.0
2020-12-09 10:40:00,655.17,656.07,654.91,655.71,4143.0,655.17,656.07,654.91,655.71,4143.0
2020-12-09 10:45:00,655.72,656.5,655.48,655.92,5400.0,655.72,656.5,655.48,655.92,5400.0
2020-12-09 10:50:00,655.82,655.82,655.18,655.3,3879.0,655.82,655.82,655.18,655.3,3879.0
2020-12-09 10:55:00,655.09,655.39,654.28,655.25,3022.0,655.09,655.39,654.28,655.25,3022.0
2020-12-09 11:00:00,655.03,655.03,653.5,653.5,3589.0,655.03,655.03,653.5,653.5,3589.0
2020-12-09 11:05:00,652.03,653.63,652.03,652.88,5180.0,652.03,653.63,652.03,652.88,5180.0
2020-12-09 11:10:00,653.07,653.31,652.65,652.87,3166.0,653.07,653.31,652.65,652.87,3166.0
2020-12-09 11:15:00,652.42,653.15,652.42,652.48,2048.0,652.42,653.15,652.42,652.48,2048.0
2020-12-09 11:20:00,652.23,653.48,652.23,652.98,2700.0,652.23,653.48,652.23,652.98,2700.0
2020-12-09 11:25:00,653.03,653.46,652.86,653.12,3600.0,653.03,653.46,652.86,653.12,3600.0
2020-12-09 11:30:00,653.18,653.35,652.62,652.72,3500.0,653.18,653.35,652.62,652.72,3500.0
2020-12-09 11:35:00,652.69,652.74,651.82,652.74,4600.0,652.69,652.74,651.82,652.74,4600.0
2020-12-09 11:40:00,652.63,652.63,651.39,651.45,3293.0,652.63,652.63,651.39,651.45,3293.0
2020-12-09 11:45:00,651.56,651.98,651.43,651.55,4100.0,651.56,651.98,651.43,651.55,4100.0
2020-12-09 11:50:00,651.69,652.68,651.69,652.23,3500.0,651.69,652.68,651.69,652.23,3500.0
2020-12-09 11:55:00,652.17,653.39,652.17,652.87,5107.0,652.17,653.39,652.17,652.87,5107.0
2020-12-09 12:00:00,652.85,653.09,652.21,652.33,4490.0,652.85,653.09,652.21,652.33,4490.0
2020-12-09 12:05:00,652.33,652.34,651.23,651.53,5506.0,652.33,652.34,651.23,651.53,5506.0
2020-12-09 12:10:00,651.16,651.16,650.02,650.02,4972.0,651.16,651.16,650.02,650.02,4972.0
2020-12-09 12:15:00,650.37,650.76,649.22,649.29,2694.0,650.37,650.76,649.22,649.29,2694.0
2020-12-09 12:20:00,649.23,649.95,649.22,649.95,3200.0,649.23,649.95,649.22,649.95,3200.0
2020-12-09 12:25:00,649.94,650.1,649.63,649.67,2600.0,649.94,650.1,649.63,649.67,2600.0
2020-12-09 12:30:00,649.63,649.63,648.29,648.3,4100.0,649.63,649.63,648.29,648.3,4100.0
2020-12-09 12:35:00,648.16,648.32,647.02,647.29,3177.0,648.16,648.32,647.02,647.29,3177.0
2020-12-09 12:40:00,647.32,647.56,646.42,646.61,3573.0,647.32,647.56,646.42,646.61,3573.0
2020-12-09 12:45:00,646.57,646.57,645.17,645.8,6544.0,646.57,646.57,645.17,645.8,6544.0
2020-12-09 12:50:00,645.75,647.21,645.75,647.11,4026.0,645.75,647.21,645.75,647.11,4026.0
2020-12-09 12:55:00,646.56,647.64,646.5,647.41,6989.0,646.56,647.64,646.5,647.41,6989.0
2020-12-09 13:00:00,647.3,648.05,647.3,647.52,7498.0,647.3,648.05,647.3,647.52,7498.0
2020-12-09 13:05:00,647.49,648.04,647.17,647.98,5600.0,647.49,648.04,647.17,647.98,5600.0
2020-12-09 13:10:00,648.07,648.22,646.92,647.0,6425.0,648.07,648.22,646.92,647.0,6425.0
2020-12-09 13:15:00,647.05,647.37,646.8,647.15,4055.0,647.05,647.37,646.8,647.15,4055.0
2020-12-09 13:20:00,647.51,647.51,646.81,647.17,6077.0,647.51,647.51,646.81,647.17,6077.0
2020-12-09 13:25:00,647.32,647.57,646.78,647.36,8809.0,647.32,647.57,646.78,647.36,8809.0
2020-12-09 13:30:00,647.24,647.42,646.76,646.84,6709.0,647.24,647.42,646.76,646.84,6709.0
2020-12-09 13:35:00,647.0,647.11,645.81,646.89,6300.0,647.0,647.11,645.81,646.89,6300.0
2020-12-09 13:40:00,646.81,647.18,645.72,646.83,6610.0,646.81,647.18,645.72,646.83,6610.0
2020-12-09 13:45:00,646.85,647.13,645.81,645.97,7005.0,646.85,647.13,645.81,645.97,7005.0
2020-12-09 13:50:00,645.84,645.92,645.36,645.55,8020.0,645.84,645.92,645.36,645.55,8020.0
2020-12-09 13:55:00,645.24,645.24,644.0,644.79,7520.0,645.24,645.24,644.0,644.79,7520.0
2020-12-09 14:00:00,644.73,645.0,643.53,644.25,10556.0,644.73,645.0,643.53,644.25,10556.0
2020-12-09 14:05:00,644.14,644.81,643.76,644.21,4049.0,644.14,644.81,643.76,644.21,4049.0
2020-12-09 14:10:00,644.35,644.65,643.73,644.2,8235.0,644.35,644.65,643.73,644.2,8235.0
2020-12-09 14:15:00,643.87,645.17,643.66,644.78,2806.0,643.87,645.17,643.66,644.78,2806.0
2020-12-09 14:20:00,644.59,646.11,644.37,645.91,3500.0,644.59,646.11,644.37,645.91,3500.0
2020-12-09 14:25:00,645.85,646.27,645.75,645.87,2300.0,645.85,646.27,645.75,645.87,2300.0
2020-12-09 14:30:00,645.77,645.77,644.68,645.08,8540.0,645.77,645.77,644.68,645.08,8540.0
2020-12-09 14:35:00,645.33,645.43,644.48,645.43,4100.0,645.33,645.43,644.48,645.43,4100.0
2020-12-09 14:40:00,646.07,646.2,644.82,645.22,4700.0,646.07,646.2,644.82,645.22,4700.0
2020-12-09 14:45:00,645.18,646.59,645.15,646.59,3500.0,645.18,646.59,645.15,646.59,3500.0
2020-12-09 14:50:00,646.81,646.81,645.47,645.69,5800.0,646.81,646.81,645.47,645.69,5800.0
2020-12-09 14:55:00,645.97,646.39,645.83,646.39,5555.0,645.97,646.39,645.83,646.39,5555.0
2020-12-09 15:00:00,646.13,646.79,646.01,646.74,2100.0,646.13,646.79,646.01,646.74,2100.0
2020-12-09 15:05:00,647.64,648.99,647.64,648.71,2779.0,647.64,648.99,647.64,648.71,2779.0
2020-12-09 15:10:00,649.03,649.06,647.62,647.88,3607.0,649.03,649.06,647.62,647.88,3607.0
2020-12-09 15:15:00,648.01,648.01,646.91,647.29,4586.0,648.01,648.01,646.91,647.29,4586.0
2020-12-09 15:20:00,647.35,647.79,646.26,647.69,7316.0,647.35,647.79,646.26,647.69,7316.0
2020-12-09 15:25:00,647.77,647.77,645.95,645.95,8998.0,647.77,647.77,645.95,645.95,8998.0
2020-12-09 15:30:00,645.73,647.05,645.08,645.81,9820.0,645.73,647.05,645.08,645.81,9820.0
2020-12-09 15:35:00,645.88,646.27,645.39,646.22,9890.0,645.88,646.27,645.39,646.22,9890.0
2020-12-09 15:40:00,646.35,646.84,646.0,646.27,16228.0,646.35,646.84,646.0,646.27,16228.0
2020-12-09 15:45:00,646.26,646.46,644.91,645.48,21762.0,646.26,646.46,644.91,645.48,21762.0
2020-12-09 15:50:00,645.13,645.84,644.17,644.48,35823.0,645.13,645.84,644.17,644.48,35823.0
2020-12-09 15:55:00,644.53,644.88,643.71,643.74,63527.0,644.53,644.88,643.71,643.74,63527.0
2020-12-10 09:30:00,644.56,647.16,643.07,643.07,10667.0,644.56,647.16,643.07,643.07,10667.0
2020-12-10 09:35:00,642.79,648.74,642.79,646.79,7564.0,642.79,648.74,642.79,646.79,7564.0
2020-12-10 09:40:00,647.75,648.82,644.87,645.0,4671.0,647.75,648.82,644.87,645.0,4671.0
2020-12-10 09:45:00,645.52,647.36,644.2,646.57,8563.0,645.52,647.36,644.2,646.57,8563.0
2020-12-10 09:50:00,646.29,648.67,646.28,648.17,3402.0,646.29,648.67,646.28,648.17,3402.0
2020-12-10 09:55:00,648.69,649.2,646.87,647.16,10721.0,648.69,649.2,646.87,647.16,10721.0
2020-12-10 10:00:00,647.14,651.09,646.88,649.55,12000.0,647.14,651.09,646.88,649.55,12000.0
2020-12-10 10:05:00,649.42,651.45,649.41,651.19,8404.0,649.42,651.45,649.41,651.19,8404.0
2020-12-10 10:10:00,650.99,652.32,650.83,651.15,6149.0,650.99,652.32,650.83,651.15,6149.0
2020-12-10 10:15:00,650.95,651.86,650.25,650.65,3732.0,650.95,651.86,650.25,650.65,3732.0
2020-12-10 10:20:00,650.62,651.9,650.61,651.77,5568.0,650.62,651.9,650.61,651.77,5568.0
2020-12-10 10:25:00,651.69,652.01,650.55,650.55,3500.0,651.69,652.01,650.55,650.55,3500.0
2020-12-10 10:30:00,651.09,651.09,649.85,651.06,5610.0,651.09,651.09,649.85,651.06,5610.0
2020-12-10 10:35:00,651.04,654.53,651.03,654.25,6772.0,651.04,654.53,651.03,654.25,6772.0
2020-12-10 10:40:00,654.26,654.38,653.74,654.37,3300.0,654.26,654.38,653.74,654.37,3300.0
2020-12-10 10:45:00,654.38,654.44,653.36,654.44,3100.0,654.38,654.44,653.36,654.44,3100.0
2020-12-10 10:50:00,654.19,655.51,654.19,655.11,4092.0,654.19,655.51,654.19,655.11,4092.0
2020-12-10 10:55:00,655.42,655.58,654.35,655.05,2759.0,655.42,655.58,654.35,655.05,2759.0
2020-12-10 11:00:00,654.97,655.13,654.19,655.05,1886.0,654.97,655.13,654.19,655.05,1886.0
2020-12-10 11:05:00,655.07,655.18,653.92,654.08,1265.0,655.07,655.18,653.92,654.08,1265.0
2020-12-10 11:10:00,653.64,653.64,652.1,652.54,2900.0,653.64,653.64,652.1,652.54,2900.0
2020-12-10 11:15:00,652.53,654.45,652.4,654.23,2200.0,652.53,654.45,652.4,654.23,2200.0
2020-12-10 11:20:00,654.72,656.07,654.14,655.94,5464.0,654.72,656.07,654.14,655.94,5464.0
2020-12-10 11:25:00,655.76,656.85,655.39,656.78,6487.0,655.76,656.85,655.39,656.78,6487.0
2020-12-10 11:30:00,656.63,657.46,656.12,656.89,5354.0,656.63,657.46,656.12,656.89,5354.0
2020-12-10 11:35:00,657.02,657.6,656.92,657.18,4117.0,657.02,657.6,656.92,657.18,4117.0
2020-12-10 11:40:00,657.1,658.36,657.1,658.05,5130.0,657.1,658.36,657.1,658.05,5130.0
2020-12-10 11:45:00,657.98,658.16,657.03,657.5,6560.0,657.98,658.16,657.03,657.5,6560.0
2020-12-10 11:50:00,657.29,657.92,655.3,655.3,9712.0,657.29,657.92,655.3,655.3,9712.0
2020-12-10 11:55:00,655.0,655.0,653.05,653.57,2400.0,655.0,655.0,653.05,653.57,2400.0
2020-12-10 12:00:00,653.5,654.63,653.0,654.63,2800.0,653.5,654.63,653.0,654.63,2800.0
2020-12-10 12:05:00,654.77,656.27,654.77,656.19,3956.0,654.77,656.27,654.77,656.19,3956.0
2020-12-10 12:10:00,656.19,656.19,655.3,655.67,2323.0,656.19,656.19,655.3,655.67,2323.0
2020-12-10 12:15:00,656.38,656.38,655.26,655.33,2291.0,656.38,656.38,655.26,655.33,2291.0
2020-12-10 12:20:00,655.34,656.27,654.48,654.48,2100.0,655.34,656.27,654.48,654.48,2100.0
2020-12-10 12:25:00,654.76,655.35,654.6,655.04,2400.0,654.76,655.35,654.6,655.04,2400.0
2020-12-10 12:30:00,655.21,656.12,655.21,655.77,2375.0,655.21,656.12,655.21,655.77,2375.0
2020-12-10 12:35:00,655.5,655.51,654.41,654.46,2400.0,655.5,655.51,654.41,654.46,2400.0
2020-12-10 12:40:00,654.45,655.65,654.45,655.65,800.0,654.45,655.65,654.45,655.65,800.0
2020-12-10 12:45:00,655.35,655.71,655.05,655.39,1948.0,655.35,655.71,655.05,655.39,1948.0
2020-12-10 12:50:00,654.67,654.75,653.43,654.24,1700.0,654.67,654.75,653.43,654.24,1700.0
2020-12-10 12:55:00,653.89,654.36,653.15,653.17,2809.0,653.89,654.36,653.15,653.17,2809.0
2020-12-10 13:00:00,653.23,655.09,653.23,654.94,2602.0,653.23,655.09,653.23,654.94,2602.0
2020-12-10 13:05:00,654.75,655.37,654.67,654.79,1200.0,654.75,655.37,654.67,654.79,1200.0
2020-12-10 13:10:00,655.2,655.76,654.82,654.82,2400.0,655.2,655.76,654.82,654.82,2400.0
2020-12-10 13:15:00,655.03,656.05,655.03,656.05,2396.0,655.03,656.05,655.03,656.05,2396.0
2020-12-10 13:20:00,655.75,655.75,655.05,655.19,2207.0,655.75,655.75,655.05,655.19,2207.0
2020-12-10 13:25:00,655.36,655.77,655.13,655.59,2200.0,655.36,655.77,655.13,655.59,2200.0
2020-12-10 13:30:00,655.66,655.87,655.25,655.25,900.0,655.66,655.87,655.25,655.25,900.0
2020-12-10 13:35:00,655.23,655.31,654.91,655.3,2100.0,655.23,655.31,654.91,655.3,2100.0
2020-12-10 13:40:00,655.3,655.98,655.3,655.58,1300.0,655.3,655.98,655.3,655.58,1300.0
2020-12-10 13:45:00,655.5,655.78,655.05,655.52,2600.0,655.5,655.78,655.05,655.52,2600.0
2020-12-10 13:50:00,655.8,657.0,655.67,655.67,2320.0,655.8,657.0,655.67,655.67,2320.0
2020-12-10 13:55:00,655.82,656.45,655.03,655.09,2453.0,655.82,656.45,655.03,655.09,2453.0
2020-12-10 14:00:00,655.47,655.72,654.63,655.2,4531.0,655.47,655.72,654.63,655.2,4531.0
2020-12-10 14:05:00,655.22,655.87,655.05,655.58,4000.0,655.22,655.87,655.05,655.58,4000.0
2020-12-10 14:10:00,655.66,655.66,654.44,654.96,4601.0,655.66,655.66,654.44,654.96,4601.0
2020-12-10 14:15:00,655.0,655.4,654.67,655.29,4900.0,655.0,655.4,654.67,655.29,4900.0
2020-12-10 14:20:00,655.29,656.8,655.28,655.94,5711.0,655.29,656.8,655.28,655.94,5711.0
2020-12-10 14:25:00,656.54,657.08,656.4,656.4,3600.0,656.54,657.08,656.4,656.4,3600.0
2020-12-10 14:30:00,656.47,656.96,656.15,656.35,5222.0,656.47,656.96,656.15,656.35,5222.0
2020-12-10 14:35:00,656.26,657.58,656.25,657.12,3997.0,656.26,657.58,656.25,657.12,3997.0
2020-12-10 14:40:00,657.0,657.69,656.33,657.21,5100.0,657.0,657.69,656.33,657.21,5100.0
2020-12-10 14:45:00,657.05,657.9,656.95,657.0,6738.0,657.05,657.9,656.95,657.0,6738.0
2020-12-10 14:50:00,657.1,657.31,655.36,655.93,4419.0,657.1,657.31,655.36,655.93,4419.0
2020-12-10 14:55:00,655.91,656.81,655.37,656.28,4889.0,655.91,656.81,655.37,656.28,4889.0
2020-12-10 15:00:00,656.63,657.06,656.15,656.35,5251.0,656.63,657.06,656.15,656.35,5251.0
2020-12-10 15:05:00,656.35,657.42,656.1,656.11,5298.0,656.35,657.42,656.1,656.11,5298.0
2020-12-10 15:10:00,656.38,657.1,655.86,657.03,20799.0,656.38,657.1,655.86,657.03,20799.0
2020-12-10 15:15:00,657.03,657.61,656.96,657.48,4534.0,657.03,657.61,656.96,657.48,4534.0
2020-12-10 15:20:00,657.53,657.83,657.13,657.44,57634.0,657.53,657.83,657.13,657.44,57634.0
2020-12-10 15:25:00,657.29,657.29,656.7,657.17,3800.0,657.29,657.29,656.7,657.17,3800.0
2020-12-10 15:30:00,657.28,658.58,657.28,657.81,6000.0,657.28,658.58,657.28,657.81,6000.0
2020-12-10 15:35:00,657.68,659.0,657.68,658.75,5272.0,657.68,659.0,657.68,658.75,5272.0
2020-12-10 15:40:00,659.02,659.22,657.67,657.86,11577.0,659.02,659.22,657.67,657.86,11577.0
2020-12-10 15:45:00,657.83,658.75,657.73,658.02,7208.0,657.83,658.75,657.73,658.02,7208.0
2020-12-10 15:50:00,658.12,659.43,658.1,658.97,4162.0,658.12,659.43,658.1,658.97,4162.0
2020-12-10 15:55:00,658.94,659.58,658.04,658.04,38623.0,658.94,659.58,658.04,658.04,38623.0
2020-12-11 09:30:00,652.84,655.98,652.84,655.67,40854.0,652.84,655.98,652.84,655.67,40854.0
2020-12-11 09:35:00,655.46,655.46,648.93,650.02,35420.0,655.46,655.46,648.93,650.02,35420.0
2020-12-11 09:40:00,650.43,651.02,648.01,651.0,13358.0,650.43,651.02,648.01,651.0,13358.0
2020-12-11 09:45:00,650.81,653.72,650.77,652.68,24392.0,650.81,653.72,650.77,652.68,24392.0
2020-12-11 09:50:00,653.14,653.38,651.81,652.23,4730.0,653.14,653.38,651.81,652.23,4730.0
2020-12-11 09:55:00,652.31,652.96,650.76,651.95,11737.0,652.31,652.96,650.76,651.95,11737.0
2020-12-11 10:00:00,651.96,653.41,650.9,650.9,20259.0,651.96,653.41,650.9,650.9,20259.0
2020-12-11 10:05:00,651.21,652.47,650.95,652.23,9660.0,651.21,652.47,650.95,652.23,9660.0
2020-12-11 10:10:00,651.95,652.24,651.22,651.4,4424.0,651.95,652.24,651.22,651.4,4424.0
2020-12-11 10:15:00,651.64,651.65,650.4,650.78,3213.0,651.64,651.65,650.4,650.78,3213.0
2020-12-11 10:20:00,650.94,651.62,650.72,651.59,4101.0,650.94,651.62,650.72,651.59,4101.0
2020-12-11 10:25:00,651.59,651.68,650.36,650.63,6971.0,651.59,651.68,650.36,650.63,6971.0
2020-12-11 10:30:00,650.88,651.02,649.99,650.46,2755.0,650.88,651.02,649.99,650.46,2755.0
2020-12-11 10:35:00,650.94,652.02,650.8,652.02,3197.0,650.94,652.02,650.8,652.02,3197.0
2020-12-11 10:40:00,651.75,653.39,651.49,652.54,12197.0,651.75,653.39,651.49,652.54,12197.0
2020-12-11 10:45:00,652.8,653.08,651.77,651.97,4600.0,652.8,653.08,651.77,651.97,4600.0
2020-12-11 10:50:00,651.99,652.11,650.82,651.42,2100.0,651.99,652.11,650.82,651.42,2100.0
2020-12-11 10:55:00,651.44,652.64,650.92,652.51,3454.0,651.44,652.64,650.92,652.51,3454.0
2020-12-11 11:00:00,652.52,652.64,652.01,652.4,5948.0,652.52,652.64,652.01,652.4,5948.0
2020-12-11 11:05:00,652.49,652.74,652.09,652.4,3764.0,652.49,652.74,652.09,652.4,3764.0
2020-12-11 11:10:00,652.77,652.78,651.96,652.2,4977.0,652.77,652.78,651.96,652.2,4977.0
2020-12-11 11:15:00,652.49,653.38,652.49,652.52,5212.0,652.49,653.38,652.49,652.52,5212.0
2020-12-11 11:20:00,652.5,652.95,651.75,652.71,14376.0,652.5,652.95,651.75,652.71,14376.0
2020-12-11 11:25:00,652.76,652.76,651.85,652.04,5526.0,652.76,652.76,651.85,652.04,5526.0
2020-12-11 11:30:00,652.29,652.64,651.97,651.98,4152.0,652.29,652.64,651.97,651.98,4152.0
2020-12-11 11:35:00,652.25,652.4,651.53,651.53,6974.0,652.25,652.4,651.53,651.53,6974.0
2020-12-11 11:40:00,651.41,652.25,651.23,652.01,6807.0,651.41,652.25,651.23,652.01,6807.0
2020-12-11 11:45:00,651.95,652.59,651.81,652.44,3178.0,651.95,652.59,651.81,652.44,3178.0
2020-12-11 11:50:00,652.27,652.38,651.83,652.09,8200.0,652.27,652.38,651.83,652.09,8200.0
2020-12-11 11:55:00,652.3,652.73,652.13,652.41,11325.0,652.3,652.73,652.13,652.41,11325.0
2020-12-11 12:00:00,652.51,652.55,651.96,651.97,5224.0,652.51,652.55,651.96,651.97,5224.0
2020-12-11 12:05:00,652.15,652.56,651.65,651.68,6266.0,652.15,652.56,651.65,651.68,6266.0
2020-12-11 12:10:00,651.69,651.96,650.8,651.13,9003.0,651.69,651.96,650.8,651.13,9003.0
2020-12-11 12:15:00,651.97,652.07,651.42,651.46,5866.0,651.97,652.07,651.42,651.46,5866.0
2020-12-11 12:20:00,651.17,651.17,650.14,650.54,11554.0,651.17,651.17,650.14,650.54,11554.0
2020-12-11 12:25:00,650.72,650.72,650.0,650.46,4218.0,650.72,650.72,650.0,650.46,4218.0
2020-12-11 12:30:00,650.25,651.08,650.13,651.08,2703.0,650.25,651.08,650.13,651.08,2703.0
2020-12-11 12:35:00,651.08,651.28,650.83,651.27,2600.0,651.08,651.28,650.83,651.27,2600.0
2020-12-11 12:40:00,651.27,651.84,651.26,651.54,1559.0,651.27,651.84,651.26,651.54,1559.0
2020-12-11 12:45:00,651.96,652.28,651.62,652.27,1300.0,651.96,652.28,651.62,652.27,1300.0
2020-12-11 12:50:00,652.25,652.31,651.94,651.94,1797.0,652.25,652.31,651.94,651.94,1797.0
2020-12-11 12:55:00,652.21,652.3,651.69,651.69,8296.0,652.21,652.3,651.69,651.69,8296.0
2020-12-11 13:00:00,651.96,652.84,651.95,652.5,3600.0,651.96,652.84,651.95,652.5,3600.0
2020-12-11 13:05:00,652.5,652.77,652.27,652.31,6973.0,652.5,652.77,652.27,652.31,6973.0
2020-12-11 13:10:00,652.31,652.48,651.82,651.9,4824.0,652.31,652.48,651.82,651.9,4824.0
2020-12-11 13:15:00,652.08,652.31,651.56,651.93,2706.0,652.08,652.31,651.56,651.93,2706.0
2020-12-11 13:20:00,651.79,651.81,651.11,651.25,2618.0,651.79,651.81,651.11,651.25,2618.0
2020-12-11 13:25:00,651.25,651.73,651.25,651.73,1000.0,651.25,651.73,651.25,651.73,1000.0
2020-12-11 13:30:00,652.27,653.05,652.15,653.01,3755.0,652.27,653.05,652.15,653.01,3755.0
2020-12-11 13:35:00,652.85,653.13,652.5,652.98,6138.0,652.85,653.13,652.5,652.98,6138.0
2020-12-11 13:40:00,653.03,653.03,652.42,652.77,2644.0,653.03,653.03,652.42,652.77,2644.0
2020-12-11 13:45:00,652.67,653.0,652.54,652.87,5500.0,652.67,653.0,652.54,652.87,5500.0
2020-12-11 13:50:00,652.75,653.08,652.34,652.35,7943.0,652.75,653.08,652.34,652.35,7943.0
2020-12-11 13:55:00,652.39,653.12,651.93,652.84,3200.0,652.39,653.12,651.93,652.84,3200.0
2020-12-11 14:00:00,652.94,652.94,652.6,652.75,1211.0,652.94,652.94,652.6,652.75,1211.0
2020-12-11 14:05:00,652.84,653.56,652.57,652.75,5310.0,652.84,653.56,652.57,652.75,5310.0
2020-12-11 14:10:00,652.75,653.2,652.64,652.64,2690.0,652.75,653.2,652.64,652.64,2690.0
2020-12-11 14:15:00,652.89,652.94,652.09,652.29,3029.0,652.89,652.94,652.09,652.29,3029.0
2020-12-11 14:20:00,652.41,653.11,652.41,652.81,2010.0,652.41,653.11,652.41,652.81,2010.0
2020-12-11 14:25:00,652.84,652.99,652.6,652.75,3780.0,652.84,652.99,652.6,652.75,3780.0
2020-12-11 14:30:00,652.91,653.0,652.42,652.83,5180.0,652.91,653.0,652.42,652.83,5180.0
2020-12-11 14:35:00,652.73,652.88,652.31,652.41,3700.0,652.73,652.88,652.31,652.41,3700.0
2020-12-11 14:40:00,652.24,652.78,652.23,652.54,1727.0,652.24,652.78,652.23,652.54,1727.0
2020-12-11 14:45:00,652.82,652.82,652.33,652.33,2926.0,652.82,652.82,652.33,652.33,2926.0
2020-12-11 14:50:00,652.29,652.67,652.27,652.58,2655.0,652.29,652.67,652.27,652.58,2655.0
2020-12-11 14:55:00,652.58,652.58,652.16,652.33,2895.0,652.58,652.58,652.16,652.33,2895.0
2020-12-11 15:00:00,652.41,652.76,652.08,652.17,3101.0,652.41,652.76,652.08,652.17,3101.0
2020-12-11 15:05:00,651.86,652.11,650.84,651.38,5372.0,651.86,652.11,650.84,651.38,5372.0
2020-12-11 15:10:00,651.38,651.56,650.81,651.22,6304.0,651.38,651.56,650.81,651.22,6304.0
2020-12-11 15:15:00,651.28,652.54,651.28,652.5,9183.0,651.28,652.54,651.28,652.5,9183.0
2020-12-11 15:20:00,652.3,652.45,651.43,651.88,5100.0,652.3,652.45,651.43,651.88,5100.0
2020-12-11 15:25:00,651.89,652.27,651.53,651.54,3171.0,651.89,652.27,651.53,651.54,3171.0
2020-12-11 15:30:00,651.53,652.26,651.43,651.85,5600.0,651.53,652.26,651.43,651.85,5600.0
2020-12-11 15:35:00,651.98,652.72,651.54,652.12,6701.0,651.98,652.72,651.54,652.12,6701.0
2020-12-11 15:40:00,652.12,652.2,651.58,651.77,7658.0,652.12,652.2,651.58,651.77,7658.0
2020-12-11 15:45:00,651.86,651.86,650.62,650.94,8655.0,651.86,651.86,650.62,650.94,8655.0
2020-12-11 15:50:00,650.8,651.96,650.25,650.82,8300.0,650.8,651.96,650.25,650.82,8300.0
2020-12-11 15:55:00,650.88,652.19,650.15,651.76,28727.0,650.88,652.19,650.15,651.76,28727.0
2020-12-14 09:30:00,654.77,655.3,652.4,652.92,12649.0,654.77,655.3,652.4,652.92,12649.0
2020-12-14 09:35:00,652.95,656.24,652.49,652.71,9323.0,652.95,656.24,652.49,652.71,9323.0
2020-12-14 09:40:00,652.17,654.12,652.13,652.36,10968.0,652.17,654.12,652.13,652.36,10968.0
2020-12-14 09:45:00,652.89,653.77,652.38,652.78,9232.0,652.89,653.77,652.38,652.78,9232.0
2020-12-14 09:50:00,652.58,653.26,652.21,652.36,11837.0,652.58,653.26,652.21,652.36,11837.0
2020-12-14 09:55:00,652.45,653.96,652.38,653.85,11601.0,652.45,653.96,652.38,653.85,11601.0
2020-12-14 10:00:00,653.73,653.99,652.9,653.11,17297.0,653.73,653.99,652.9,653.11,17297.0
2020-12-14 10:05:00,653.1,654.5,653.09,653.82,10980.0,653.1,654.5,653.09,653.82,10980.0
2020-12-14 10:10:00,654.01,654.45,653.58,653.66,19223.0,654.01,654.45,653.58,653.66,19223.0
2020-12-14 10:15:00,653.58,653.77,653.01,653.63,6523.0,653.58,653.77,653.01,653.63,6523.0
2020-12-14 10:20:00,653.62,654.34,653.16,653.16,8443.0,653.62,654.34,653.16,653.16,8443.0
2020-12-14 10:25:00,653.45,653.65,653.05,653.12,4011.0,653.45,653.65,653.05,653.12,4011.0
2020-12-14 10:30:00,653.02,653.92,653.02,653.33,5995.0,653.02,653.92,653.02,653.33,5995.0
2020-12-14 10:35:00,653.67,653.84,653.32,653.8,6062.0,653.67,653.84,653.32,653.8,6062.0
2020-12-14 10:40:00,653.89,653.98,653.29,653.77,6035.0,653.89,653.98,653.29,653.77,6035.0
2020-12-14 10:45:00,653.92,653.92,653.34,653.52,8272.0,653.92,653.92,653.34,653.52,8272.0
2020-12-14 10:50:00,653.5,654.29,653.5,654.01,5922.0,653.5,654.29,653.5,654.01,5922.0
2020-12-14 10:55:00,654.14,655.39,654.1,654.62,6184.0,654.14,655.39,654.1,654.62,6184.0
2020-12-14 11:00:00,654.45,655.14,654.43,654.82,5408.0,654.45,655.14,654.43,654.82,5408.0
2020-12-14 11:05:00,654.81,655.08,654.22,654.22,7275.0,654.81,655.08,654.22,654.22,7275.0
2020-12-14 11:10:00,654.43,654.59,653.99,654.0,10405.0,654.43,654.59,653.99,654.0,10405.0
2020-12-14 11:15:00,654.05,654.4,653.78,654.2,15835.0,654.05,654.4,653.78,654.2,15835.0
2020-12-14 11:20:00,654.21,654.21,653.85,654.13,4200.0,654.21,654.21,653.85,654.13,4200.0
2020-12-14 11:25:00,654.04,654.35,653.76,654.0,6589.0,654.04,654.35,653.76,654.0,6589.0
2020-12-14 11:30:00,654.05,654.1,652.05,652.06,5400.0,654.05,654.1,652.05,652.06,5400.0
2020-12-14 11:35:00,652.05,652.24,650.7,651.13,5857.0,652.05,652.24,650.7,651.13,5857.0
2020-12-14 11:40:00,651.01,651.73,650.78,650.78,2523.0,651.01,651.73,650.78,650.78,2523.0
2020-12-14 11:45:00,650.57,650.88,649.5,649.5,3788.0,650.57,650.88,649.5,649.5,3788.0
2020-12-14 11:50:00,649.32,650.28,649.32,650.1,6292.0,649.32,650.28,649.32,650.1,6292.0
2020-12-14 11:55:00,649.9,650.54,649.11,650.54,4256.0,649.9,650.54,649.11,650.54,4256.0
2020-12-14 12:00:00,650.54,650.78,650.21,650.22,2304.0,650.54,650.78,650.21,650.22,2304.0
2020-12-14 12:05:00,650.39,650.39,649.8,649.89,3500.0,650.39,650.39,649.8,649.89,3500.0
2020-12-14 12:10:00,650.11,651.02,650.09,651.02,2748.0,650.11,651.02,650.09,651.02,2748.0
2020-12-14 12:15:00,651.02,651.28,650.87,651.28,4502.0,651.02,651.28,650.87,651.28,4502.0
2020-12-14 12:20:00,651.46,652.43,651.46,652.43,4800.0,651.46,652.43,651.46,652.43,4800.0
2020-12-14 12:25:00,652.33,652.49,651.89,652.13,4108.0,652.33,652.49,651.89,652.13,4108.0
2020-12-14 12:30:00,652.04,653.4,652.04,653.25,1400.0,652.04,653.4,652.04,653.25,1400.0
2020-12-14 12:35:00,653.4,653.4,652.13,652.24,2329.0,653.4,653.4,652.13,652.24,2329.0
2020-12-14 12:40:00,652.23,652.23,651.67,651.67,2500.0,652.23,652.23,651.67,651.67,2500.0
2020-12-14 12:45:00,651.51,651.86,651.37,651.6,3731.0,651.51,651.86,651.37,651.6,3731.0
2020-12-14 12:50:00,651.86,652.12,651.68,652.11,2215.0,651.86,652.12,651.68,652.11,2215.0
2020-12-14 12:55:00,652.11,652.11,650.96,650.96,2500.0,652.11,652.11,650.96,650.96,2500.0
2020-12-14 13:00:00,651.27,652.29,651.27,651.62,2000.0,651.27,652.29,651.27,651.62,2000.0
2020-12-14 13:05:00,651.57,651.99,651.21,651.26,2956.0,651.57,651.99,651.21,651.26,2956.0
2020-12-14 13:10:00,651.4,653.09,651.4,653.09,2000.0,651.4,653.09,651.4,653.09,2000.0
2020-12-14 13:15:00,652.78,653.64,652.78,653.29,4830.0,652.78,653.64,652.78,653.29,4830.0
2020-12-14 13:20:00,653.29,653.29,652.61,652.62,800.0,653.29,653.29,652.61,652.62,800.0
2020-12-14 13:25:00,652.68,653.0,652.41,652.56,2104.0,652.68,653.0,652.41,652.56,2104.0
2020-12-14 13:30:00,652.56,653.1,652.28,652.77,3745.0,652.56,653.1,652.28,652.77,3745.0
2020-12-14 13:35:00,652.74,653.16,652.59,653.1,2567.0,652.74,653.16,652.59,653.1,2567.0
2020-12-14 13:40:00,653.04,653.1,652.21,652.33,5207.0,653.04,653.1,652.21,652.33,5207.0
2020-12-14 13:45:00,652.28,653.0,651.95,653.0,2761.0,652.28,653.0,651.95,653.0,2761.0
2020-12-14 13:50:00,653.17,653.52,653.17,653.31,3149.0,653.17,653.52,653.17,653.31,3149.0
2020-12-14 13:55:00,653.21,653.21,652.7,652.92,4746.0,653.21,653.21,652.7,652.92,4746.0
2020-12-14 14:00:00,653.18,653.19,652.21,652.49,3600.0,653.18,653.19,652.21,652.49,3600.0
2020-12-14 14:05:00,652.48,652.69,652.24,652.24,4436.0,652.48,652.69,652.24,652.24,4436.0
2020-12-14 14:10:00,652.21,652.46,652.09,652.11,1300.0,652.21,652.46,652.09,652.11,1300.0
2020-12-14 14:15:00,652.49,652.99,652.1,652.6,4422.0,652.49,652.99,652.1,652.6,4422.0
2020-12-14 14:20:00,652.61,652.71,652.4,652.43,2502.0,652.61,652.71,652.4,652.43,2502.0
2020-12-14 14:25:00,652.26,653.23,652.24,652.69,19307.0,652.26,653.23,652.24,652.69,19307.0
2020-12-14 14:30:00,652.85,652.85,651.34,651.34,2500.0,652.85,652.85,651.34,651.34,2500.0
2020-12-14 14:35:00,651.41,651.46,650.9,651.25,4061.0,651.41,651.46,650.9,651.25,4061.0
2020-12-14 14:40:00,651.66,652.5,651.51,652.5,2184.0,651.66,652.5,651.51,652.5,2184.0
2020-12-14 14:45:00,652.56,652.78,651.93,652.78,5267.0,652.56,652.78,651.93,652.78,5267.0
2020-12-14 14:50:00,652.92,653.19,652.45,653.02,5200.0,652.92,653.19,652.45,653.02,5200.0
2020-12-14 14:55:00,652.84,653.21,652.56,653.0,5206.0,652.84,653.21,652.56,653.0,5206.0
2020-12-14 15:00:00,652.87,652.92,652.46,652.77,5356.0,652.87,652.92,652.46,652.77,5356.0
2020-12-14 15:05:00,653.0,653.12,652.46,652.74,4050.0,653.0,653.12,652.46,652.74,4050.0
2020-12-14 15:10:00,652.99,653.07,652.92,652.93,4634.0,652.99,653.07,652.92,652.93,4634.0
2020-12-14 15:15:00,652.86,653.17,652.85,652.89,7223.0,652.86,653.17,652.85,652.89,7223.0
2020-12-14 15:20:00,653.03,653.04,652.82,652.85,5371.0,653.03,653.04,652.82,652.85,5371.0
2020-12-14 15:25:00,652.88,652.95,652.56,652.56,8580.0,652.88,652.95,652.56,652.56,8580.0
2020-12-14 15:30:00,652.66,652.66,651.07,651.24,7209.0,652.66,652.66,651.07,651.24,7209.0
2020-12-14 15:35:00,651.24,651.38,650.07,650.22,10079.0,651.24,651.38,650.07,650.22,10079.0
2020-12-14 15:40:00,650.17,650.5,650.0,650.15,9083.0,650.17,650.5,650.0,650.15,9083.0
2020-12-14 15:45:00,650.13,650.67,650.08,650.67,12659.0,650.13,650.67,650.08,650.67,12659.0
2020-12-14 15:50:00,650.69,653.65,650.4,651.84,27565.0,650.69,653.65,650.4,651.84,27565.0
2020-12-14 15:55:00,651.74,651.85,649.13,649.22,35995.0,651.74,651.85,649.13,649.22,35995.0
2020-12-15 09:30:00,653.08,656.23,653.02,653.21,11308.0,653.08,656.23,653.02,653.21,11308.0
2020-12-15 09:35:00,652.73,653.74,650.2,650.91,7536.0,652.73,653.74,650.2,650.91,7536.0
2020-12-15 09:40:00,650.41,652.08,650.06,650.5,6326.0,650.41,652.08,650.06,650.5,6326.0
2020-12-15 09:45:00,650.4,650.4,648.21,649.39,7393.0,650.4,650.4,648.21,649.39,7393.0
2020-12-15 09:50:00,649.38,649.97,648.75,648.88,4359.0,649.38,649.97,648.75,648.88,4359.0
2020-12-15 09:55:00,648.81,649.03,647.22,648.38,5610.0,648.81,649.03,647.22,648.38,5610.0
2020-12-15 10:00:00,647.33,648.42,647.33,647.84,4800.0,647.33,648.42,647.33,647.84,4800.0
2020-12-15 10:05:00,647.68,647.96,646.26,646.67,3925.0,647.68,647.96,646.26,646.67,3925.0
2020-12-15 10:10:00,646.51,647.82,646.34,646.59,13083.0,646.51,647.82,646.34,646.59,13083.0
2020-12-15 10:15:00,646.65,647.85,646.65,646.98,12004.0,646.65,647.85,646.65,646.98,12004.0
2020-12-15 10:20:00,646.93,647.46,646.66,646.77,17157.0,646.93,647.46,646.66,646.77,17157.0
2020-12-15 10:25:00,646.53,647.22,646.31,646.87,8097.0,646.53,647.22,646.31,646.87,8097.0
2020-12-15 10:30:00,647.08,649.0,646.79,649.0,13375.0,647.08,649.0,646.79,649.0,13375.0
2020-12-15 10:35:00,649.49,650.29,649.45,649.45,2800.0,649.49,650.29,649.45,649.45,2800.0
2020-12-15 10:40:00,649.55,650.79,649.03,650.6,5451.0,649.55,650.79,649.03,650.6,5451.0
2020-12-15 10:45:00,650.65,651.47,650.43,650.43,4600.0,650.65,651.47,650.43,650.43,4600.0
2020-12-15 10:50:00,650.43,650.58,649.41,650.31,4108.0,650.43,650.58,649.41,650.31,4108.0
2020-12-15 10:55:00,650.38,650.65,648.03,649.66,7531.0,650.38,650.65,648.03,649.66,7531.0
2020-12-15 11:00:00,649.78,650.11,649.61,650.0,5305.0,649.78,650.11,649.61,650.0,5305.0
2020-12-15 11:05:00,649.79,650.25,649.1,650.04,5556.0,649.79,650.25,649.1,650.04,5556.0
2020-12-15 11:10:00,649.77,650.44,649.52,650.28,2702.0,649.77,650.44,649.52,650.28,2702.0
2020-12-15 11:15:00,650.08,650.48,649.43,650.48,3000.0,650.08,650.48,649.43,650.48,3000.0
2020-12-15 11:20:00,650.48,650.7,649.86,650.15,8576.0,650.48,650.7,649.86,650.15,8576.0
2020-12-15 11:25:00,650.08,650.4,649.51,650.02,4376.0,650.08,650.4,649.51,650.02,4376.0
2020-12-15 11:30:00,649.85,650.6,649.7,650.45,2096.0,649.85,650.6,649.7,650.45,2096.0
2020-12-15 11:35:00,650.76,651.18,650.73,650.76,4526.0,650.76,651.18,650.73,650.76,4526.0
2020-12-15 11:40:00,650.81,651.3,650.59,651.3,8231.0,650.81,651.3,650.59,651.3,8231.0
2020-12-15 11:45:00,651.57,653.19,651.57,652.73,4075.0,651.57,653.19,651.57,652.73,4075.0
2020-12-15 11:50:00,652.94,654.22,652.42,653.87,3475.0,652.94,654.22,652.42,653.87,3475.0
2020-12-15 11:55:00,653.89,654.07,653.5,653.78,2400.0,653.89,654.07,653.5,653.78,2400.0
2020-12-15 12:00:00,653.91,654.66,653.91,654.65,2783.0,653.91,654.66,653.91,654.65,2783.0
2020-12-15 12:05:00,654.51,655.86,654.51,655.68,4227.0,654.51,655.86,654.51,655.68,4227.0
2020-12-15 12:10:00,655.65,656.5,655.07,655.24,5343.0,655.65,656.5,655.07,655.24,5343.0
2020-12-15 12:15:00,655.3,655.31,654.79,654.98,4194.0,655.3,655.31,654.79,654.98,4194.0
2020-12-15 12:20:00,655.29,655.29,654.04,654.33,7346.0,655.29,655.29,654.04,654.33,7346.0
2020-12-15 12:25:00,654.5,654.72,654.16,654.27,8590.0,654.5,654.72,654.16,654.27,8590.0
2020-12-15 12:30:00,654.41,654.41,653.72,653.91,6616.0,654.41,654.41,653.72,653.91,6616.0
2020-12-15 12:35:00,653.83,654.12,653.82,653.97,5312.0,653.83,654.12,653.82,653.97,5312.0
2020-12-15 12:40:00,654.01,654.54,653.59,653.59,5103.0,654.01,654.54,653.59,653.59,5103.0
2020-12-15 12:45:00,653.67,653.89,653.37,653.38,2818.0,653.67,653.89,653.37,653.38,2818.0
2020-12-15 12:50:00,653.38,654.17,653.27,653.96,5149.0,653.38,654.17,653.27,653.96,5149.0
2020-12-15 12:55:00,654.03,654.1,653.62,654.02,3538.0,654.03,654.1,653.62,654.02,3538.0
2020-12-15 13:00:00,654.0,654.32,654.0,654.01,7811.0,654.0,654.32,654.0,654.01,7811.0
2020-12-15 13:05:00,653.81,654.22,653.7,654.02,4241.0,653.81,654.22,653.7,654.02,4241.0
2020-12-15 13:10:00,654.02,654.16,653.83,654.02,4153.0,654.02,654.16,653.83,654.02,4153.0
2020-12-15 13:15:00,654.04,655.97,654.03,655.97,26349.0,654.04,655.97,654.03,655.97,26349.0
2020-12-15 13:20:00,656.0,656.2,655.21,655.24,1700.0,656.0,656.2,655.21,655.24,1700.0
2020-12-15 13:25:00,655.62,655.7,655.26,655.45,2975.0,655.62,655.7,655.26,655.45,2975.0
2020-12-15 13:30:00,655.39,655.43,654.43,654.65,2965.0,655.39,655.43,654.43,654.65,2965.0
2020-12-15 13:35:00,654.5,654.77,654.3,654.77,18530.0,654.5,654.77,654.3,654.77,18530.0
2020-12-15 13:40:00,654.67,654.67,653.49,653.49,3181.0,654.67,654.67,653.49,653.49,3181.0
2020-12-15 13:45:00,653.49,654.5,653.49,653.84,4951.0,653.49,654.5,653.49,653.84,4951.0
2020-12-15 13:50:00,654.08,654.47,653.84,653.97,4305.0,654.08,654.47,653.84,653.97,4305.0
2020-12-15 13:55:00,654.08,655.2,653.91,654.75,13929.0,654.08,655.2,653.91,654.75,13929.0
2020-12-15 14:00:00,654.85,654.88,654.19,654.26,6453.0,654.85,654.88,654.19,654.26,6453.0
2020-12-15 14:05:00,654.61,655.24,654.5,654.92,3616.0,654.61,655.24,654.5,654.92,3616.0
2020-12-15 14:10:00,654.83,655.29,654.78,655.15,2500.0,654.83,655.29,654.78,655.15,2500.0
2020-12-15 14:15:00,655.01,655.16,654.57,654.58,3144.0,655.01,655.16,654.57,654.58,3144.0
2020-12-15 14:20:00,654.82,654.84,654.37,654.51,2847.0,654.82,654.84,654.37,654.51,2847.0
2020-12-15 14:25:00,654.57,654.63,654.42,654.47,2616.0,654.57,654.63,654.42,654.47,2616.0
2020-12-15 14:30:00,654.5,654.83,654.1,654.1,2200.0,654.5,654.83,654.1,654.1,2200.0
2020-12-15 14:35:00,654.34,654.5,653.72,653.86,3149.0,654.34,654.5,653.72,653.86,3149.0
2020-12-15 14:40:00,654.02,654.3,653.87,654.25,2878.0,654.02,654.3,653.87,654.25,2878.0
2020-12-15 14:45:00,654.36,654.9,654.32,654.66,3570.0,654.36,654.9,654.32,654.66,3570.0
2020-12-15 14:50:00,654.57,654.83,653.54,653.54,1900.0,654.57,654.83,653.54,653.54,1900.0
2020-12-15 14:55:00,653.74,653.74,653.15,653.23,4847.0,653.74,653.74,653.15,653.23,4847.0
2020-12-15 15:00:00,653.15,653.5,652.72,652.79,8932.0,653.15,653.5,652.72,652.79,8932.0
2020-12-15 15:05:00,652.91,653.09,651.45,651.45,9031.0,652.91,653.09,651.45,651.45,9031.0
2020-12-15 15:10:00,651.89,651.91,650.04,650.38,9638.0,651.89,651.91,650.04,650.38,9638.0
2020-12-15 15:15:00,650.38,650.67,649.31,649.31,7768.0,650.38,650.67,649.31,649.31,7768.0
2020-12-15 15:20:00,649.69,650.39,649.31,650.19,5856.0,649.69,650.39,649.31,650.19,5856.0
2020-12-15 15:25:00,650.08,650.26,648.51,648.51,7139.0,650.08,650.26,648.51,648.51,7139.0
2020-12-15 15:30:00,648.6,649.3,647.91,648.29,11129.0,648.6,649.3,647.91,648.29,11129.0
2020-12-15 15:35:00,648.57,649.02,648.26,648.79,7801.0,648.57,649.02,648.26,648.79,7801.0
2020-12-15 15:40:00,648.81,648.83,647.88,648.2,15265.0,648.81,648.83,647.88,648.2,15265.0
2020-12-15 15:45:00,648.08,648.4,647.15,647.86,12901.0,648.08,648.4,647.15,647.86,12901.0
2020-12-15 15:50:00,647.69,647.85,646.38,646.38,20863.0,647.69,647.85,646.38,646.38,20863.0
2020-12-15 15:55:00,646.35,646.91,646.07,646.27,39922.0,646.35,646.91,646.07,646.27,39922.0
2020-12-16 09:30:00,644.85,647.02,644.0,645.25,16408.0,644.85,647.02,644.0,645.25,16408.0
2020-12-16 09:35:00,646.01,646.1,641.75,642.61,8247.0,646.01,646.1,641.75,642.61,8247.0
2020-12-16 09:40:00,642.46,644.67,642.46,643.54,10466.0,642.46,644.67,642.46,643.54,10466.0
2020-12-16 09:45:00,643.82,645.07,643.34,645.07,7524.0,643.82,645.07,643.34,645.07,7524.0
2020-12-16 09:50:00,645.13,646.0,643.84,645.19,5632.0,645.13,646.0,643.84,645.19,5632.0
2020-12-16 09:55:00,645.42,647.32,644.45,645.42,8111.0,645.42,647.32,644.45,645.42,8111.0
2020-12-16 10:00:00,645.91,646.61,644.59,644.74,7908.0,645.91,646.61,644.59,644.74,7908.0
2020-12-16 10:05:00,645.12,646.94,644.95,645.47,11586.0,645.12,646.94,644.95,645.47,11586.0
2020-12-16 10:10:00,645.26,646.48,644.9,646.48,2500.0,645.26,646.48,644.9,646.48,2500.0
2020-12-16 10:15:00,646.79,648.84,646.79,646.85,3100.0,646.79,648.84,646.79,646.85,3100.0
2020-12-16 10:20:00,646.73,648.07,646.73,647.65,5936.0,646.73,648.07,646.73,647.65,5936.0
2020-12-16 10:25:00,647.97,649.05,647.97,648.01,3300.0,647.97,649.05,647.97,648.01,3300.0
2020-12-16 10:30:00,648.37,649.07,647.89,649.07,4100.0,648.37,649.07,647.89,649.07,4100.0
2020-12-16 10:35:00,648.86,649.64,646.94,647.02,8200.0,648.86,649.64,646.94,647.02,8200.0
2020-12-16 10:40:00,646.73,647.02,645.49,645.77,20850.0,646.73,647.02,645.49,645.77,20850.0
2020-12-16 10:45:00,645.58,645.59,644.58,644.95,8404.0,645.58,645.59,644.58,644.95,8404.0
2020-12-16 10:50:00,644.88,645.48,644.33,644.33,7898.0,644.88,645.48,644.33,644.33,7898.0
2020-12-16 10:55:00,644.33,644.98,643.94,644.28,8071.0,644.33,644.98,643.94,644.28,8071.0
2020-12-16 11:00:00,644.64,645.24,644.62,644.87,2852.0,644.64,645.24,644.62,644.87,2852.0
2020-12-16 11:05:00,645.36,646.09,644.76,644.76,8631.0,645.36,646.09,644.76,644.76,8631.0
2020-12-16 11:10:00,644.69,645.04,643.82,644.59,4900.0,644.69,645.04,643.82,644.59,4900.0
2020-12-16 11:15:00,644.29,644.57,643.46,644.14,6600.0,644.29,644.57,643.46,644.14,6600.0
2020-12-16 11:20:00,644.35,645.18,644.05,644.05,3500.0,644.35,645.18,644.05,644.05,3500.0
2020-12-16 11:25:00,644.39,644.65,644.05,644.24,7650.0,644.39,644.65,644.05,644.24,7650.0
2020-12-16 11:30:00,644.16,644.56,644.04,644.3,7678.0,644.16,644.56,644.04,644.3,7678.0
2020-12-16 11:35:00,644.3,644.48,643.48,644.34,7280.0,644.3,644.48,643.48,644.34,7280.0
2020-12-16 11:40:00,644.23,644.23,643.26,643.41,12255.0,644.23,644.23,643.26,643.41,12255.0
2020-12-16 11:45:00,643.37,643.37,641.49,641.66,11351.0,643.37,643.37,641.49,641.66,11351.0
2020-12-16 11:50:00,641.49,641.83,640.99,641.16,12170.0,641.49,641.83,640.99,641.16,12170.0
2020-12-16 11:55:00,641.33,642.09,640.11,641.15,12523.0,641.33,642.09,640.11,641.15,12523.0
2020-12-16 12:00:00,641.02,641.37,640.5,641.1,9052.0,641.02,641.37,640.5,641.1,9052.0
2020-12-16 12:05:00,640.93,640.94,640.01,640.01,10039.0,640.93,640.94,640.01,640.01,10039.0
2020-12-16 12:10:00,639.93,640.0,639.52,640.0,5114.0,639.93,640.0,639.52,640.0,5114.0
2020-12-16 12:15:00,640.23,640.97,639.76,640.0,4687.0,640.23,640.97,639.76,640.0,4687.0
2020-12-16 12:20:00,639.97,640.47,639.56,639.64,8362.0,639.97,640.47,639.56,639.64,8362.0
2020-12-16 12:25:00,639.81,639.82,639.29,639.5,1429.0,639.81,639.82,639.29,639.5,1429.0
2020-12-16 12:30:00,639.5,639.73,639.18,639.29,3679.0,639.5,639.73,639.18,639.29,3679.0
2020-12-16 12:35:00,639.48,639.7,639.42,639.7,1700.0,639.48,639.7,639.42,639.7,1700.0
2020-12-16 12:40:00,639.85,640.31,639.4,639.62,19741.0,639.85,640.31,639.4,639.62,19741.0
2020-12-16 12:45:00,639.43,640.27,639.43,639.98,7627.0,639.43,640.27,639.43,639.98,7627.0
2020-12-16 12:50:00,640.0,640.58,639.74,639.74,15197.0,640.0,640.58,639.74,639.74,15197.0
2020-12-16 12:55:00,639.48,639.84,639.42,639.68,1900.0,639.48,639.84,639.42,639.68,1900.0
2020-12-16 13:00:00,639.34,639.39,638.25,639.22,3504.0,639.34,639.39,638.25,639.22,3504.0
2020-12-16 13:05:00,639.27,639.27,638.52,638.63,2320.0,639.27,639.27,638.52,638.63,2320.0
2020-12-16 13:10:00,638.63,640.02,638.2,639.86,5270.0,638.63,640.02,638.2,639.86,5270.0
2020-12-16 13:15:00,639.61,639.92,639.19,639.59,2383.0,639.61,639.92,639.19,639.59,2383.0
2020-12-16 13:20:00,639.33,639.65,638.98,639.31,2775.0,639.33,639.65,638.98,639.31,2775.0
2020-12-16 13:25:00,639.34,639.56,638.35,638.35,2876.0,639.34,639.56,638.35,638.35,2876.0
2020-12-16 13:30:00,638.62,638.92,638.19,638.41,3400.0,638.62,638.92,638.19,638.41,3400.0
2020-12-16 13:35:00,638.48,638.95,637.87,637.87,8595.0,638.48,638.95,637.87,637.87,8595.0
2020-12-16 13:40:00,637.62,638.37,637.62,638.25,5102.0,637.62,638.37,637.62,638.25,5102.0
2020-12-16 13:45:00,638.2,638.26,637.21,637.22,8700.0,638.2,638.26,637.21,637.22,8700.0
2020-12-16 13:50:00,637.0,637.0,636.22,636.51,8479.0,637.0,637.0,636.22,636.51,8479.0
2020-12-16 13:55:00,636.62,637.45,636.61,636.74,5000.0,636.62,637.45,636.61,636.74,5000.0
2020-12-16 14:00:00,636.44,636.69,635.59,635.83,4142.0,636.44,636.69,635.59,635.83,4142.0
2020-12-16 14:05:00,635.67,635.67,634.67,634.68,7952.0,635.67,635.67,634.67,634.68,7952.0
2020-12-16 14:10:00,634.73,635.22,634.68,635.01,6974.0,634.73,635.22,634.68,635.01,6974.0
2020-12-16 14:15:00,635.06,635.22,634.47,634.93,9777.0,635.06,635.22,634.47,634.93,9777.0
2020-12-16 14:20:00,635.12,636.02,634.83,636.02,8153.0,635.12,636.02,634.83,636.02,8153.0
2020-12-16 14:25:00,636.14,636.45,635.87,636.2,11300.0,636.14,636.45,635.87,636.2,11300.0
2020-12-16 14:30:00,636.2,636.89,635.88,636.89,7461.0,636.2,636.89,635.88,636.89,7461.0
2020-12-16 14:35:00,636.96,637.54,636.8,637.36,36165.0,636.96,637.54,636.8,637.36,36165.0
2020-12-16 14:40:00,637.3,637.3,636.37,637.04,11404.0,637.3,637.3,636.37,637.04,11404.0
2020-12-16 14:45:00,637.03,637.24,636.61,636.75,11201.0,637.03,637.24,636.61,636.75,11201.0
2020-12-16 14:50:00,636.65,637.48,636.33,637.41,9455.0,636.65,637.48,636.33,637.41,9455.0
2020-12-16 14:55:00,637.52,639.73,637.5,639.73,4504.0,637.52,639.73,637.5,639.73,4504.0
2020-12-16 15:00:00,639.76,641.43,639.3,641.27,4930.0,639.76,641.43,639.3,641.27,4930.0
2020-12-16 15:05:00,641.27,641.7,640.88,641.12,3980.0,641.27,641.7,640.88,641.12,3980.0
2020-12-16 15:10:00,641.35,641.38,640.98,641.26,6835.0,641.35,641.38,640.98,641.26,6835.0
2020-12-16 15:15:00,641.39,643.25,641.29,642.76,8428.0,641.39,643.25,641.29,642.76,8428.0
2020-12-16 15:20:00,642.99,643.18,642.72,642.96,3200.0,642.99,643.18,642.72,642.96,3200.0
2020-12-16 15:25:00,643.14,643.57,642.84,642.84,6226.0,643.14,643.57,642.84,642.84,6226.0
2020-12-16 15:30:00,642.93,644.36,642.93,644.06,7708.0,642.93,644.36,642.93,644.06,7708.0
2020-12-16 15:35:00,644.06,644.2,643.18,643.98,8045.0,644.06,644.2,643.18,643.98,8045.0
2020-12-16 15:40:00,644.2,644.5,643.57,643.58,8002.0,644.2,644.5,643.57,643.58,8002.0
2020-12-16 15:45:00,643.61,644.2,643.1,643.1,6435.0,643.61,644.2,643.1,643.1,6435.0
2020-12-16 15:50:00,642.53,643.59,642.53,643.04,12789.0,642.53,643.59,642.53,643.04,12789.0
2020-12-16 15:55:00,643.07,643.25,642.23,642.43,23757.0,643.07,643.25,642.23,642.43,23757.0
2020-12-17 09:30:00,645.11,648.47,644.95,647.11,9394.0,645.11,648.47,644.95,647.11,9394.0
2020-12-17 09:35:00,647.94,652.61,647.91,652.6,7484.0,647.94,652.61,647.91,652.6,7484.0
2020-12-17 09:40:00,652.61,654.0,652.24,653.5,9379.0,652.61,654.0,652.24,653.5,9379.0
2020-12-17 09:45:00,653.46,654.38,652.13,652.86,7915.0,653.46,654.38,652.13,652.86,7915.0
2020-12-17 09:50:00,652.62,652.73,649.51,650.36,3201.0,652.62,652.73,649.51,650.36,3201.0
2020-12-17 09:55:00,649.97,651.26,649.87,650.7,4566.0,649.97,651.26,649.87,650.7,4566.0
2020-12-17 10:00:00,650.9,650.93,648.25,648.25,2500.0,650.9,650.93,648.25,648.25,2500.0
2020-12-17 10:05:00,648.58,649.64,648.08,649.42,6180.0,648.58,649.64,648.08,649.42,6180.0
2020-12-17 10:10:00,649.18,649.36,648.78,649.14,4413.0,649.18,649.36,648.78,649.14,4413.0
2020-12-17 10:15:00,648.85,649.41,648.01,649.09,8200.0,648.85,649.41,648.01,649.09,8200.0
2020-12-17 10:20:00,649.05,650.38,648.28,649.9,34651.0,649.05,650.38,648.28,649.9,34651.0
2020-12-17 10:25:00,649.63,650.13,648.53,649.58,8065.0,649.63,650.13,648.53,649.58,8065.0
2020-12-17 10:30:00,649.55,650.35,649.31,650.05,6843.0,649.55,650.35,649.31,650.05,6843.0
2020-12-17 10:35:00,649.53,649.78,649.31,649.77,3950.0,649.53,649.78,649.31,649.77,3950.0
2020-12-17 10:40:00,649.52,650.82,649.52,650.43,6428.0,649.52,650.82,649.52,650.43,6428.0
2020-12-17 10:45:00,650.96,651.63,650.85,650.96,22495.0,650.96,651.63,650.85,650.96,22495.0
2020-12-17 10:50:00,651.0,651.31,650.09,650.1,10465.0,651.0,651.31,650.09,650.1,10465.0
2020-12-17 10:55:00,650.0,650.21,648.9,648.9,7163.0,650.0,650.21,648.9,648.9,7163.0
2020-12-17 11:00:00,648.57,649.73,648.3,649.32,3900.0,648.57,649.73,648.3,649.32,3900.0
2020-12-17 11:05:00,649.57,650.78,649.54,650.78,3902.0,649.57,650.78,649.54,650.78,3902.0
2020-12-17 11:10:00,651.14,651.23,650.31,650.83,4200.0,651.14,651.23,650.31,650.83,4200.0
2020-12-17 11:15:00,650.83,652.11,650.83,651.62,6282.0,650.83,652.11,650.83,651.62,6282.0
2020-12-17 11:20:00,651.41,652.51,651.22,652.5,2672.0,651.41,652.51,651.22,652.5,2672.0
2020-12-17 11:25:00,652.5,652.85,651.56,651.72,4069.0,652.5,652.85,651.56,651.72,4069.0
2020-12-17 11:30:00,651.99,652.32,651.63,652.3,5300.0,651.99,652.32,651.63,652.3,5300.0
2020-12-17 11:35:00,652.45,653.88,652.44,653.75,4611.0,652.45,653.88,652.44,653.75,4611.0
2020-12-17 11:40:00,653.91,654.23,653.63,653.63,3805.0,653.91,654.23,653.63,653.63,3805.0
2020-12-17 11:45:00,653.8,655.17,653.8,654.27,5639.0,653.8,655.17,653.8,654.27,5639.0
2020-12-17 11:50:00,653.82,654.38,653.43,653.43,2900.0,653.82,654.38,653.43,653.43,2900.0
2020-12-17 11:55:00,653.43,653.81,652.77,652.77,6400.0,653.43,653.81,652.77,652.77,6400.0
2020-12-17 12:00:00,652.36,652.59,651.75,651.75,4857.0,652.36,652.59,651.75,651.75,4857.0
2020-12-17 12:05:00,652.06,652.9,651.89,652.55,7311.0,652.06,652.9,651.89,652.55,7311.0
2020-12-17 12:10:00,652.55,653.39,652.25,652.97,7611.0,652.55,653.39,652.25,652.97,7611.0
2020-12-17 12:15:00,653.06,653.21,652.77,653.03,7483.0,653.06,653.21,652.77,653.03,7483.0
2020-12-17 12:20:00,653.03,653.33,652.84,653.15,4200.0,653.03,653.33,652.84,653.15,4200.0
2020-12-17 12:25:00,653.15,653.48,652.53,652.53,5330.0,653.15,653.48,652.53,652.53,5330.0
2020-12-17 12:30:00,652.39,652.39,650.97,651.33,6346.0,652.39,652.39,650.97,651.33,6346.0
2020-12-17 12:35:00,651.46,652.0,651.03,651.68,14644.0,651.46,652.0,651.03,651.68,14644.0
2020-12-17 12:40:00,651.83,651.99,651.33,651.33,13323.0,651.83,651.99,651.33,651.33,13323.0
2020-12-17 12:45:00,651.0,651.03,650.2,650.46,4128.0,651.0,651.03,650.2,650.46,4128.0
2020-12-17 12:50:00,650.15,650.59,649.46,649.8,4747.0,650.15,650.59,649.46,649.8,4747.0
2020-12-17 12:55:00,649.8,649.81,648.76,649.09,8410.0,649.8,649.81,648.76,649.09,8410.0
2020-12-17 13:00:00,648.57,648.57,647.78,648.2,3573.0,648.57,648.57,647.78,648.2,3573.0
2020-12-17 13:05:00,648.0,648.22,647.32,648.05,7789.0,648.0,648.22,647.32,648.05,7789.0
2020-12-17 13:10:00,648.03,649.65,647.79,649.57,20772.0,648.03,649.65,647.79,649.57,20772.0
2020-12-17 13:15:00,649.52,650.46,649.11,650.03,12119.0,649.52,650.46,649.11,650.03,12119.0
2020-12-17 13:20:00,650.43,651.09,649.42,649.63,4332.0,650.43,651.09,649.42,649.63,4332.0
2020-12-17 13:25:00,649.44,649.52,649.17,649.23,2651.0,649.44,649.52,649.17,649.23,2651.0
2020-12-17 13:30:00,649.23,649.23,648.77,648.89,4214.0,649.23,649.23,648.77,648.89,4214.0
2020-12-17 13:35:00,648.93,649.6,648.93,649.44,3103.0,648.93,649.6,648.93,649.44,3103.0
2020-12-17 13:40:00,649.26,650.33,649.09,649.97,10063.0,649.26,650.33,649.09,649.97,10063.0
2020-12-17 13:45:00,649.85,652.37,649.85,652.37,5378.0,649.85,652.37,649.85,652.37,5378.0
2020-12-17 13:50:00,652.28,654.75,651.86,652.2,13094.0,652.28,654.75,651.86,652.2,13094.0
2020-12-17 13:55:00,652.43,653.62,652.26,653.0,7374.0,652.43,653.62,652.26,653.0,7374.0
2020-12-17 14:00:00,653.12,653.74,652.92,653.04,6171.0,653.12,653.74,652.92,653.04,6171.0
2020-12-17 14:05:00,653.08,653.42,652.08,652.09,4940.0,653.08,653.42,652.08,652.09,4940.0
2020-12-17 14:10:00,652.45,653.75,652.45,653.54,18032.0,652.45,653.75,652.45,653.54,18032.0
2020-12-17 14:15:00,653.54,653.54,653.01,653.14,7930.0,653.54,653.54,653.01,653.14,7930.0
2020-12-17 14:20:00,653.11,654.34,653.03,654.33,5424.0,653.11,654.34,653.03,654.33,5424.0
2020-12-17 14:25:00,654.26,655.06,654.26,654.99,2400.0,654.26,655.06,654.26,654.99,2400.0
2020-12-17 14:30:00,655.0,656.58,654.91,656.11,6816.0,655.0,656.58,654.91,656.11,6816.0
2020-12-17 14:35:00,656.11,656.6,655.93,656.23,4583.0,656.11,656.6,655.93,656.23,4583.0
2020-12-17 14:40:00,656.01,656.41,655.92,656.02,2901.0,656.01,656.41,655.92,656.02,2901.0
2020-12-17 14:45:00,656.27,657.57,656.04,657.27,5024.0,656.27,657.57,656.04,657.27,5024.0
2020-12-17 14:50:00,657.04,657.2,656.59,656.94,2316.0,657.04,657.2,656.59,656.94,2316.0
2020-12-17 14:55:00,656.94,656.94,656.64,656.68,2900.0,656.94,656.94,656.64,656.68,2900.0
2020-12-17 15:00:00,656.92,657.28,656.43,656.56,3608.0,656.92,657.28,656.43,656.56,3608.0
2020-12-17 15:05:00,656.51,656.79,656.27,656.44,5645.0,656.51,656.79,656.27,656.44,5645.0
2020-12-17 15:10:00,656.24,656.34,655.73,655.99,5402.0,656.24,656.34,655.73,655.99,5402.0
2020-12-17 15:15:00,655.89,656.0,655.04,655.19,6948.0,655.89,656.0,655.04,655.19,6948.0
2020-12-17 15:20:00,655.06,655.93,654.95,655.93,3200.0,655.06,655.93,654.95,655.93,3200.0
2020-12-17 15:25:00,655.93,656.05,655.16,655.23,3600.0,655.93,656.05,655.16,655.23,3600.0
2020-12-17 15:30:00,655.08,655.61,654.95,655.61,6987.0,655.08,655.61,654.95,655.61,6987.0
2020-12-17 15:35:00,655.53,655.79,655.31,655.31,5484.0,655.53,655.79,655.31,655.31,5484.0
2020-12-17 15:40:00,654.97,655.79,654.94,654.94,8092.0,654.97,655.79,654.94,654.94,8092.0
2020-12-17 15:45:00,655.17,655.8,654.84,654.84,8254.0,655.17,655.8,654.84,654.84,8254.0
2020-12-17 15:50:00,655.06,655.68,653.99,653.99,12709.0,655.06,655.68,653.99,653.99,12709.0
2020-12-17 15:55:00,654.3,654.65,653.71,654.06,21451.0,654.3,654.65,653.71,654.06,21451.0
2020-12-18 09:30:00,656.94,658.35,655.15,655.15,162639.0,656.94,658.35,655.15,655.15,162639.0
2020-12-18 09:35:00,655.45,656.7,653.88,654.1,5300.0,655.45,656.7,653.88,654.1,5300.0
2020-12-18 09:40:00,654.14,657.84,653.19,653.19,7715.0,654.14,657.84,653.19,653.19,7715.0
2020-12-18 09:45:00,653.75,654.88,653.19,654.46,3844.0,653.75,654.88,653.19,654.46,3844.0
2020-12-18 09:50:00,654.46,654.46,651.38,651.38,5924.0,654.46,654.46,651.38,651.38,5924.0
2020-12-18 09:55:00,651.86,654.87,651.71,654.87,6831.0,651.86,654.87,651.71,654.87,6831.0
2020-12-18 10:00:00,654.43,656.54,654.36,654.89,25768.0,654.43,656.54,654.36,654.89,25768.0
2020-12-18 10:05:00,654.57,656.21,654.57,655.8,4168.0,654.57,656.21,654.57,655.8,4168.0
2020-12-18 10:10:00,655.61,656.09,654.83,655.39,5121.0,655.61,656.09,654.83,655.39,5121.0
2020-12-18 10:15:00,655.41,655.8,655.03,655.63,3416.0,655.41,655.8,655.03,655.63,3416.0
2020-12-18 10:20:00,655.63,655.65,654.47,654.95,5200.0,655.63,655.65,654.47,654.95,5200.0
2020-12-18 10:25:00,655.24,655.37,654.16,654.38,3233.0,655.24,655.37,654.16,654.38,3233.0
2020-12-18 10:30:00,654.39,655.12,654.39,654.45,3352.0,654.39,655.12,654.39,654.45,3352.0
2020-12-18 10:35:00,653.97,653.97,652.91,653.06,6601.0,653.97,653.97,652.91,653.06,6601.0
2020-12-18 10:40:00,653.07,653.37,650.7,650.7,8468.0,653.07,653.37,650.7,650.7,8468.0
2020-12-18 10:45:00,650.68,651.39,650.59,650.59,5619.0,650.68,651.39,650.59,650.59,5619.0
2020-12-18 10:50:00,650.48,652.26,650.48,652.25,15896.0,650.48,652.26,650.48,652.25,15896.0
2020-12-18 10:55:00,652.33,653.0,651.89,652.25,14452.0,652.33,653.0,651.89,652.25,14452.0
2020-12-18 11:00:00,652.26,652.82,651.71,652.82,4413.0,652.26,652.82,651.71,652.82,4413.0
2020-12-18 11:05:00,652.84,652.99,651.99,652.57,6195.0,652.84,652.99,651.99,652.57,6195.0
2020-12-18 11:10:00,652.47,652.47,650.84,650.84,4465.0,652.47,652.47,650.84,650.84,4465.0
2020-12-18 11:15:00,650.84,651.23,650.25,650.89,5024.0,650.84,651.23,650.25,650.89,5024.0
2020-12-18 11:20:00,650.86,651.24,650.05,651.24,3100.0,650.86,651.24,650.05,651.24,3100.0
2020-12-18 11:25:00,651.55,651.65,650.48,650.48,4684.0,651.55,651.65,650.48,650.48,4684.0
2020-12-18 11:30:00,650.54,650.8,649.21,649.5,5456.0,650.54,650.8,649.21,649.5,5456.0
2020-12-18 11:35:00,649.5,650.0,649.31,650.0,4900.0,649.5,650.0,649.31,650.0,4900.0
2020-12-18 11:40:00,650.03,651.05,650.01,650.58,5304.0,650.03,651.05,650.01,650.58,5304.0
2020-12-18 11:45:00,650.3,650.59,649.77,650.09,6835.0,650.3,650.59,649.77,650.09,6835.0
2020-12-18 11:50:00,650.26,650.46,649.69,650.1,6637.0,650.26,650.46,649.69,650.1,6637.0
2020-12-18 11:55:00,650.07,650.78,649.9,650.07,5066.0,650.07,650.78,649.9,650.07,5066.0
2020-12-18 12:00:00,649.89,650.65,649.52,650.65,2605.0,649.89,650.65,649.52,650.65,2605.0
2020-12-18 12:05:00,650.89,651.57,650.81,651.46,3528.0,650.89,651.57,650.81,651.46,3528.0
2020-12-18 12:10:00,651.54,652.69,651.46,652.69,3700.0,651.54,652.69,651.46,652.69,3700.0
2020-12-18 12:15:00,652.74,653.52,652.73,653.52,2876.0,652.74,653.52,652.73,653.52,2876.0
2020-12-18 12:20:00,653.91,653.91,652.97,653.18,3200.0,653.91,653.91,652.97,653.18,3200.0
2020-12-18 12:25:00,653.13,654.21,653.07,654.21,2500.0,653.13,654.21,653.07,654.21,2500.0
2020-12-18 12:30:00,654.22,654.22,653.79,653.94,3079.0,654.22,654.22,653.79,653.94,3079.0
2020-12-18 12:35:00,653.9,654.64,653.7,654.62,4171.0,653.9,654.64,653.7,654.62,4171.0
2020-12-18 12:40:00,654.62,654.67,654.09,654.09,2615.0,654.62,654.67,654.09,654.09,2615.0
2020-12-18 12:45:00,654.09,654.36,653.49,653.49,4594.0,654.09,654.36,653.49,653.49,4594.0
2020-12-18 12:50:00,653.57,653.65,652.86,652.86,2700.0,653.57,653.65,652.86,652.86,2700.0
2020-12-18 12:55:00,652.76,652.94,652.15,652.15,4844.0,652.76,652.94,652.15,652.15,4844.0
2020-12-18 13:00:00,652.1,652.2,651.57,651.57,12710.0,652.1,652.2,651.57,651.57,12710.0
2020-12-18 13:05:00,651.43,652.05,650.86,651.64,8224.0,651.43,652.05,650.86,651.64,8224.0
2020-12-18 13:10:00,651.7,652.73,651.7,652.68,3605.0,651.7,652.73,651.7,652.68,3605.0
2020-12-18 13:15:00,652.78,653.28,652.73,653.18,2599.0,652.78,653.28,652.73,653.18,2599.0
2020-12-18 13:20:00,653.3,653.73,652.91,653.47,4928.0,653.3,653.73,652.91,653.47,4928.0
2020-12-18 13:25:00,653.5,653.5,652.36,652.7,2364.0,653.5,653.5,652.36,652.7,2364.0
2020-12-18 13:30:00,652.51,652.53,652.28,652.28,900.0,652.51,652.53,652.28,652.28,900.0
2020-12-18 13:35:00,652.55,652.72,651.32,651.48,3294.0,652.55,652.72,651.32,651.48,3294.0
2020-12-18 13:40:00,651.29,652.25,651.29,651.98,3975.0,651.29,652.25,651.29,651.98,3975.0
2020-12-18 13:45:00,651.87,652.13,651.72,651.78,3388.0,651.87,652.13,651.72,651.78,3388.0
2020-12-18 13:50:00,651.8,651.93,651.17,651.62,6883.0,651.8,651.93,651.17,651.62,6883.0
2020-12-18 13:55:00,651.62,651.66,651.02,651.55,2602.0,651.62,651.66,651.02,651.55,2602.0
2020-12-18 14:00:00,651.51,651.51,650.76,650.76,3700.0,651.51,651.51,650.76,650.76,3700.0
2020-12-18 14:05:00,650.65,651.16,650.55,650.55,7895.0,650.65,651.16,650.55,650.55,7895.0
2020-12-18 14:10:00,650.7,651.06,650.7,651.06,1945.0,650.7,651.06,650.7,651.06,1945.0
2020-12-18 14:15:00,651.03,651.03,649.92,650.19,8627.0,651.03,651.03,649.92,650.19,8627.0
2020-12-18 14:20:00,650.18,650.45,650.03,650.3,2734.0,650.18,650.45,650.03,650.3,2734.0
2020-12-18 14:25:00,650.33,650.42,649.02,649.31,5707.0,650.33,650.42,649.02,649.31,5707.0
2020-12-18 14:30:00,649.02,649.87,648.93,648.93,5574.0,649.02,649.87,648.93,648.93,5574.0
2020-12-18 14:35:00,649.34,649.77,649.32,649.34,3106.0,649.34,649.77,649.32,649.34,3106.0
2020-12-18 14:40:00,649.36,649.46,649.06,649.26,2200.0,649.36,649.46,649.06,649.26,2200.0
2020-12-18 14:45:00,649.26,649.34,648.46,648.54,4308.0,649.26,649.34,648.46,648.54,4308.0
2020-12-18 14:50:00,648.6,648.6,647.51,647.8,8143.0,648.6,648.6,647.51,647.8,8143.0
2020-12-18 14:55:00,647.87,648.03,646.81,647.51,6170.0,647.87,648.03,646.81,647.51,6170.0
2020-12-18 15:00:00,647.44,647.96,646.52,646.79,3753.0,647.44,647.96,646.52,646.79,3753.0
2020-12-18 15:05:00,646.68,647.8,646.59,647.12,22190.0,646.68,647.8,646.59,647.12,22190.0
2020-12-18 15:10:00,647.12,648.25,646.95,648.25,26717.0,647.12,648.25,646.95,648.25,26717.0
2020-12-18 15:15:00,648.48,649.57,648.48,648.67,10867.0,648.48,649.57,648.48,648.67,10867.0
2020-12-18 15:20:00,648.84,649.21,648.2,648.45,8624.0,648.84,649.21,648.2,648.45,8624.0
2020-12-18 15:25:00,648.44,648.64,647.51,648.55,6275.0,648.44,648.64,647.51,648.55,6275.0
2020-12-18 15:30:00,648.64,649.67,648.64,649.04,7299.0,648.64,649.67,648.64,649.04,7299.0
2020-12-18 15:35:00,648.84,649.39,648.59,649.1,9333.0,648.84,649.39,648.59,649.1,9333.0
2020-12-18 15:40:00,648.93,650.16,648.78,649.67,14472.0,648.93,650.16,648.78,649.67,14472.0
2020-12-18 15:45:00,649.74,650.65,649.24,650.2,7814.0,649.74,650.65,649.24,650.2,7814.0
2020-12-18 15:50:00,650.18,651.43,646.98,650.51,21318.0,650.18,651.43,646.98,650.51,21318.0
2020-12-18 15:55:00,650.21,652.83,650.19,652.3,32774.0,650.21,652.83,650.19,652.3,32774.0
2020-12-21 09:30:00,645.26,654.38,645.02,649.7,13135.0,645.26,654.38,645.02,649.7,13135.0
2020-12-21 09:35:00,651.71,651.71,649.45,651.19,3410.0,651.71,651.71,649.45,651.19,3410.0
2020-12-21 09:40:00,650.63,651.76,649.65,649.71,10873.0,650.63,651.76,649.65,649.71,10873.0
2020-12-21 09:45:00,650.21,651.79,648.63,648.63,6354.0,650.21,651.79,648.63,648.63,6354.0
2020-12-21 09:50:00,648.74,650.11,648.16,648.69,1511.0,648.74,650.11,648.16,648.69,1511.0
2020-12-21 09:55:00,649.36,650.28,647.89,649.14,4096.0,649.36,650.28,647.89,649.14,4096.0
2020-12-21 10:00:00,649.14,650.32,647.27,647.47,25576.0,649.14,650.32,647.27,647.47,25576.0
2020-12-21 10:05:00,647.14,647.19,644.73,646.4,7574.0,647.14,647.19,644.73,646.4,7574.0
2020-12-21 10:10:00,645.86,646.8,645.26,646.06,5740.0,645.86,646.8,645.26,646.06,5740.0
2020-12-21 10:15:00,645.83,645.93,644.47,645.59,19197.0,645.83,645.93,644.47,645.59,19197.0
2020-12-21 10:20:00,645.36,645.36,643.66,644.75,3084.0,645.36,645.36,643.66,644.75,3084.0
2020-12-21 10:25:00,644.57,645.57,642.93,643.02,5710.0,644.57,645.57,642.93,643.02,5710.0
2020-12-21 10:30:00,642.74,644.72,642.5,643.09,3466.0,642.74,644.72,642.5,643.09,3466.0
2020-12-21 10:35:00,644.04,644.04,641.79,643.64,4404.0,644.04,644.04,641.79,643.64,4404.0
2020-12-21 10:40:00,644.0,644.89,643.4,644.07,4457.0,644.0,644.89,643.4,644.07,4457.0
2020-12-21 10:45:00,644.01,644.06,642.69,643.04,3355.0,644.01,644.06,642.69,643.04,3355.0
2020-12-21 10:50:00,643.13,644.05,642.27,644.05,4715.0,643.13,644.05,642.27,644.05,4715.0
2020-12-21 10:55:00,644.21,645.61,644.21,644.84,2607.0,644.21,645.61,644.21,644.84,2607.0
2020-12-21 11:00:00,644.82,645.75,644.66,645.75,1000.0,644.82,645.75,644.66,645.75,1000.0
2020-12-21 11:05:00,645.75,646.47,645.12,646.47,3599.0,645.75,646.47,645.12,646.47,3599.0
2020-12-21 11:10:00,646.47,647.82,646.02,647.82,3550.0,646.47,647.82,646.02,647.82,3550.0
2020-12-21 11:15:00,648.4,648.91,647.61,648.9,3000.0,648.4,648.91,647.61,648.9,3000.0
2020-12-21 11:20:00,649.17,650.71,649.17,650.47,3000.0,649.17,650.71,649.17,650.47,3000.0
2020-12-21 11:25:00,650.47,652.26,650.12,652.0,6284.0,650.47,652.26,650.12,652.0,6284.0
2020-12-21 11:30:00,652.25,653.08,652.17,652.75,11991.0,652.25,653.08,652.17,652.75,11991.0
2020-12-21 11:35:00,652.44,653.6,652.44,653.14,4789.0,652.44,653.6,652.44,653.14,4789.0
2020-12-21 11:40:00,652.99,653.55,652.51,652.51,4254.0,652.99,653.55,652.51,652.51,4254.0
2020-12-21 11:45:00,652.34,654.11,652.3,653.66,3236.0,652.34,654.11,652.3,653.66,3236.0
2020-12-21 11:50:00,653.84,654.52,653.53,653.85,2100.0,653.84,654.52,653.53,653.85,2100.0
2020-12-21 11:55:00,654.05,654.27,653.69,653.69,2019.0,654.05,654.27,653.69,653.69,2019.0
2020-12-21 12:00:00,653.26,654.45,653.22,654.35,5508.0,653.26,654.45,653.22,654.35,5508.0
2020-12-21 12:05:00,654.21,655.53,654.21,655.5,2504.0,654.21,655.53,654.21,655.5,2504.0
2020-12-21 12:10:00,655.78,656.39,655.36,656.06,4876.0,655.78,656.39,655.36,656.06,4876.0
2020-12-21 12:15:00,655.95,656.39,655.59,655.59,3260.0,655.95,656.39,655.59,655.59,3260.0
2020-12-21 12:20:00,655.6,656.4,655.6,656.25,1825.0,655.6,656.4,655.6,656.25,1825.0
2020-12-21 12:25:00,656.01,657.93,655.88,657.69,13102.0,656.01,657.93,655.88,657.69,13102.0
2020-12-21 12:30:00,657.57,658.38,656.2,656.31,4863.0,657.57,658.38,656.2,656.31,4863.0
2020-12-21 12:35:00,655.97,656.47,655.71,656.31,2200.0,655.97,656.47,655.71,656.31,2200.0
2020-12-21 12:40:00,656.38,656.8,655.86,655.86,2000.0,656.38,656.8,655.86,655.86,2000.0
2020-12-21 12:45:00,655.86,656.0,655.77,655.99,1770.0,655.86,656.0,655.77,655.99,1770.0
2020-12-21 12:50:00,655.99,657.46,655.99,657.1,2842.0,655.99,657.46,655.99,657.1,2842.0
2020-12-21 12:55:00,656.55,656.55,656.41,656.42,1400.0,656.55,656.55,656.41,656.42,1400.0
2020-12-21 13:00:00,656.39,656.39,655.88,656.08,2000.0,656.39,656.39,655.88,656.08,2000.0
2020-12-21 13:05:00,656.04,656.61,656.03,656.42,1922.0,656.04,656.61,656.03,656.42,1922.0
2020-12-21 13:10:00,656.42,656.51,656.19,656.25,1437.0,656.42,656.51,656.19,656.25,1437.0
2020-12-21 13:15:00,656.54,656.55,656.35,656.35,380.0,656.54,656.55,656.35,656.35,380.0
2020-12-21 13:20:00,656.35,656.59,656.05,656.05,2837.0,656.35,656.59,656.05,656.05,2837.0
2020-12-21 13:25:00,656.34,656.34,655.61,655.61,2302.0,656.34,656.34,655.61,655.61,2302.0
2020-12-21 13:30:00,655.57,656.22,655.43,655.93,3705.0,655.57,656.22,655.43,655.93,3705.0
2020-12-21 13:35:00,656.02,656.05,655.62,655.62,1207.0,656.02,656.05,655.62,655.62,1207.0
2020-12-21 13:40:00,655.57,656.54,655.57,656.54,2000.0,655.57,656.54,655.57,656.54,2000.0
2020-12-21 13:45:00,656.46,656.6,655.92,656.24,2554.0,656.46,656.6,655.92,656.24,2554.0
2020-12-21 13:50:00,656.51,656.67,656.47,656.47,1322.0,656.51,656.67,656.47,656.47,1322.0
2020-12-21 13:55:00,656.42,657.0,656.42,656.68,1951.0,656.42,657.0,656.42,656.68,1951.0
2020-12-21 14:00:00,656.91,657.71,656.91,657.09,2700.0,656.91,657.71,656.91,657.09,2700.0
2020-12-21 14:05:00,657.31,657.33,657.03,657.03,1177.0,657.31,657.33,657.03,657.03,1177.0
2020-12-21 14:10:00,656.85,657.24,656.7,657.11,2400.0,656.85,657.24,656.7,657.11,2400.0
2020-12-21 14:15:00,657.56,657.94,657.16,657.33,2734.0,657.56,657.94,657.16,657.33,2734.0
2020-12-21 14:20:00,657.21,657.32,656.92,657.32,2201.0,657.21,657.32,656.92,657.32,2201.0
2020-12-21 14:25:00,657.17,657.41,657.13,657.21,1200.0,657.17,657.41,657.13,657.21,1200.0
2020-12-21 14:30:00,657.06,657.27,656.81,656.82,3647.0,657.06,657.27,656.81,656.82,3647.0
2020-12-21 14:35:00,656.63,656.91,656.4,656.58,3900.0,656.63,656.91,656.4,656.58,3900.0
2020-12-21 14:40:00,656.8,657.2,656.45,657.06,6127.0,656.8,657.2,656.45,657.06,6127.0
2020-12-21 14:45:00,657.13,657.13,656.41,656.41,2700.0,657.13,657.13,656.41,656.41,2700.0
2020-12-21 14:50:00,656.31,656.49,655.96,656.27,3752.0,656.31,656.49,655.96,656.27,3752.0
2020-12-21 14:55:00,656.17,656.17,655.61,655.61,1400.0,656.17,656.17,655.61,655.61,1400.0
2020-12-21 15:00:00,655.76,655.81,655.27,655.35,2800.0,655.76,655.81,655.27,655.35,2800.0
2020-12-21 15:05:00,655.36,655.55,654.78,654.78,2964.0,655.36,655.55,654.78,654.78,2964.0
2020-12-21 15:10:00,654.63,655.0,654.41,655.0,3863.0,654.63,655.0,654.41,655.0,3863.0
2020-12-21 15:15:00,654.86,655.4,654.74,655.32,5996.0,654.86,655.4,654.74,655.32,5996.0
2020-12-21 15:20:00,655.48,655.68,654.67,654.9,9673.0,655.48,655.68,654.67,654.9,9673.0
2020-12-21 15:25:00,655.1,655.39,655.04,655.31,3500.0,655.1,655.39,655.04,655.31,3500.0
2020-12-21 15:30:00,655.31,655.53,654.14,654.4,3832.0,655.31,655.53,654.14,654.4,3832.0
2020-12-21 15:35:00,654.45,655.47,654.45,655.37,7310.0,654.45,655.47,654.45,655.37,7310.0
2020-12-21 15:40:00,655.7,655.7,655.02,655.02,3521.0,655.7,655.7,655.02,655.02,3521.0
2020-12-21 15:45:00,654.67,655.94,654.67,655.61,7497.0,654.67,655.94,654.67,655.61,7497.0
2020-12-21 15:50:00,655.61,655.97,654.58,655.53,16565.0,655.61,655.97,654.58,655.53,16565.0
2020-12-21 15:55:00,655.32,655.32,654.41,654.69,19201.0,655.32,655.32,654.41,654.69,19201.0
2020-12-22 09:30:00,652.91,654.15,649.19,650.5,43684.0,652.91,654.15,649.19,650.5,43684.0
2020-12-22 09:35:00,650.5,650.5,649.22,650.0,9689.0,650.5,650.5,649.22,650.0,9689.0
2020-12-22 09:40:00,649.75,650.46,649.13,650.18,19332.0,649.75,650.46,649.13,650.18,19332.0
2020-12-22 09:45:00,650.48,654.8,650.48,652.27,14391.0,650.48,654.8,650.48,652.27,14391.0
2020-12-22 09:50:00,652.31,652.78,650.72,652.18,8627.0,652.31,652.78,650.72,652.18,8627.0
2020-12-22 09:55:00,653.02,653.26,651.99,652.07,5032.0,653.02,653.26,651.99,652.07,5032.0
2020-12-22 10:00:00,652.06,652.18,650.56,651.12,7732.0,652.06,652.18,650.56,651.12,7732.0
2020-12-22 10:05:00,650.97,652.59,650.56,651.92,5400.0,650.97,652.59,650.56,651.92,5400.0
2020-12-22 10:10:00,651.73,652.16,649.77,650.25,9968.0,651.73,652.16,649.77,650.25,9968.0
2020-12-22 10:15:00,650.25,651.64,650.17,650.48,20809.0,650.25,651.64,650.17,650.48,20809.0
2020-12-22 10:20:00,650.27,650.58,649.42,649.92,4500.0,650.27,650.58,649.42,649.92,4500.0
2020-12-22 10:25:00,650.31,651.34,650.31,651.18,5297.0,650.31,651.34,650.31,651.18,5297.0
2020-12-22 10:30:00,651.18,652.04,651.1,651.77,4987.0,651.18,652.04,651.1,651.77,4987.0
2020-12-22 10:35:00,651.78,652.39,651.67,652.08,4726.0,651.78,652.39,651.67,652.08,4726.0
2020-12-22 10:40:00,652.08,652.15,651.81,651.81,5979.0,652.08,652.15,651.81,651.81,5979.0
2020-12-22 10:45:00,651.89,652.16,649.53,649.53,4989.0,651.89,652.16,649.53,649.53,4989.0
2020-12-22 10:50:00,648.93,649.32,646.58,646.62,8535.0,648.93,649.32,646.58,646.62,8535.0
2020-12-22 10:55:00,646.31,647.01,645.19,646.71,15502.0,646.31,647.01,645.19,646.71,15502.0
2020-12-22 11:00:00,646.55,646.59,644.62,645.67,14486.0,646.55,646.59,644.62,645.67,14486.0
2020-12-22 11:05:00,645.57,646.41,644.64,644.76,11230.0,645.57,646.41,644.64,644.76,11230.0
2020-12-22 11:10:00,644.59,645.13,643.17,643.17,22118.0,644.59,645.13,643.17,643.17,22118.0
2020-12-22 11:15:00,643.01,645.41,642.9,645.15,6943.0,643.01,645.41,642.9,645.15,6943.0
2020-12-22 11:20:00,645.59,645.78,644.63,645.11,4636.0,645.59,645.78,644.63,645.11,4636.0
2020-12-22 11:25:00,644.92,645.19,644.18,644.76,5100.0,644.92,645.19,644.18,644.76,5100.0
2020-12-22 11:30:00,645.17,645.17,643.42,644.3,5023.0,645.17,645.17,643.42,644.3,5023.0
2020-12-22 11:35:00,644.17,645.05,643.94,645.05,4053.0,644.17,645.05,643.94,645.05,4053.0
2020-12-22 11:40:00,644.79,646.0,643.85,643.85,17400.0,644.79,646.0,643.85,643.85,17400.0
2020-12-22 11:45:00,644.3,644.96,644.0,644.0,5502.0,644.3,644.96,644.0,644.0,5502.0
2020-12-22 11:50:00,643.92,644.41,643.92,644.21,3278.0,643.92,644.41,643.92,644.21,3278.0
2020-12-22 11:55:00,644.11,645.67,644.11,644.37,6044.0,644.11,645.67,644.11,644.37,6044.0
2020-12-22 12:00:00,644.28,646.16,644.28,646.09,17777.0,644.28,646.16,644.28,646.09,17777.0
2020-12-22 12:05:00,646.32,647.09,646.31,647.02,5283.0,646.32,647.09,646.31,647.02,5283.0
2020-12-22 12:10:00,646.91,647.7,646.77,647.65,3300.0,646.91,647.7,646.77,647.65,3300.0
2020-12-22 12:15:00,647.65,647.65,645.88,646.46,10168.0,647.65,647.65,645.88,646.46,10168.0
2020-12-22 12:20:00,646.43,647.17,646.43,646.88,2503.0,646.43,647.17,646.43,646.88,2503.0
2020-12-22 12:25:00,646.81,647.2,646.39,646.64,4544.0,646.81,647.2,646.39,646.64,4544.0
2020-12-22 12:30:00,646.75,648.27,646.44,648.23,3253.0,646.75,648.27,646.44,648.23,3253.0
2020-12-22 12:35:00,648.23,648.37,647.9,648.37,3973.0,648.23,648.37,647.9,648.37,3973.0
2020-12-22 12:40:00,648.15,648.39,647.86,648.2,3500.0,648.15,648.39,647.86,648.2,3500.0
2020-12-22 12:45:00,648.15,648.91,647.79,648.83,4525.0,648.15,648.91,647.79,648.83,4525.0
2020-12-22 12:50:00,649.01,649.03,648.0,648.53,4996.0,649.01,649.03,648.0,648.53,4996.0
2020-12-22 12:55:00,648.19,648.19,647.64,647.92,4962.0,648.19,648.19,647.64,647.92,4962.0
2020-12-22 13:00:00,647.68,648.51,647.39,647.44,3566.0,647.68,648.51,647.39,647.44,3566.0
2020-12-22 13:05:00,647.86,648.03,647.09,647.1,1800.0,647.86,648.03,647.09,647.1,1800.0
2020-12-22 13:10:00,647.07,647.31,646.27,646.46,4821.0,647.07,647.31,646.27,646.46,4821.0
2020-12-22 13:15:00,646.8,646.92,646.51,646.66,3800.0,646.8,646.92,646.51,646.66,3800.0
2020-12-22 13:20:00,646.77,646.95,646.35,646.78,3200.0,646.77,646.95,646.35,646.78,3200.0
2020-12-22 13:25:00,646.81,646.84,646.07,646.28,5337.0,646.81,646.84,646.07,646.28,5337.0
2020-12-22 13:30:00,646.14,646.33,645.46,645.77,11776.0,646.14,646.33,645.46,645.77,11776.0
2020-12-22 13:35:00,645.77,646.19,645.58,645.73,9100.0,645.77,646.19,645.58,645.73,9100.0
2020-12-22 13:40:00,645.89,645.89,645.28,645.31,7306.0,645.89,645.89,645.28,645.31,7306.0
2020-12-22 13:45:00,644.9,645.48,643.9,643.9,11713.0,644.9,645.48,643.9,643.9,11713.0
2020-12-22 13:50:00,644.09,644.79,643.39,644.64,6137.0,644.09,644.79,643.39,644.64,6137.0
2020-12-22 13:55:00,644.64,644.64,643.51,643.78,5675.0,644.64,644.64,643.51,643.78,5675.0
2020-12-22 14:00:00,643.9,644.31,643.42,643.65,2853.0,643.9,644.31,643.42,643.65,2853.0
2020-12-22 14:05:00,643.64,643.81,642.84,642.84,8328.0,643.64,643.81,642.84,642.84,8328.0
2020-12-22 14:10:00,642.81,643.07,642.15,642.25,5057.0,642.81,643.07,642.15,642.25,5057.0
2020-12-22 14:15:00,642.25,642.25,641.71,641.84,5937.0,642.25,642.25,641.71,641.84,5937.0
2020-12-22 14:20:00,641.84,643.55,641.83,643.55,5309.0,641.84,643.55,641.83,643.55,5309.0
2020-12-22 14:25:00,643.29,643.29,642.31,642.96,6657.0,643.29,643.29,642.31,642.96,6657.0
2020-12-22 14:30:00,643.06,643.06,642.21,642.93,5678.0,643.06,643.06,642.21,642.93,5678.0
2020-12-22 14:35:00,642.95,643.0,642.28,642.39,4500.0,642.95,643.0,642.28,642.39,4500.0
2020-12-22 14:40:00,642.33,642.54,641.85,641.86,4667.0,642.33,642.54,641.85,641.86,4667.0
2020-12-22 14:45:00,642.09,643.33,642.09,642.87,4738.0,642.09,643.33,642.09,642.87,4738.0
2020-12-22 14:50:00,642.82,642.89,642.14,642.45,4000.0,642.82,642.89,642.14,642.45,4000.0
2020-12-22 14:55:00,642.41,642.79,642.24,642.35,7233.0,642.41,642.79,642.24,642.35,7233.0
2020-12-22 15:00:00,642.42,643.13,642.41,643.07,2679.0,642.42,643.13,642.41,643.07,2679.0
2020-12-22 15:05:00,643.1,643.46,642.1,642.2,24106.0,643.1,643.46,642.1,642.2,24106.0
2020-12-22 15:10:00,642.21,642.71,641.64,641.64,17550.0,642.21,642.71,641.64,641.64,17550.0
2020-12-22 15:15:00,641.5,641.62,640.89,641.5,6326.0,641.5,641.62,640.89,641.5,6326.0
2020-12-22 15:20:00,641.62,642.6,641.61,642.18,6500.0,641.62,642.6,641.61,642.18,6500.0
2020-12-22 15:25:00,642.12,642.32,641.63,641.74,6300.0,642.12,642.32,641.63,641.74,6300.0
2020-12-22 15:30:00,641.78,641.78,641.16,641.47,6906.0,641.78,641.78,641.16,641.47,6906.0
2020-12-22 15:35:00,641.47,642.25,641.17,641.78,6072.0,641.47,642.25,641.17,641.78,6072.0
2020-12-22 15:40:00,641.76,641.76,639.38,639.54,28771.0,641.76,641.76,639.38,639.54,28771.0
2020-12-22 15:45:00,639.54,640.74,638.76,639.5,18109.0,639.54,640.74,638.76,639.5,18109.0
2020-12-22 15:50:00,639.5,640.21,638.86,640.05,18753.0,639.5,640.21,638.86,640.05,18753.0
2020-12-22 15:55:00,640.25,641.51,640.01,641.25,36225.0,640.25,641.51,640.01,641.25,36225.0
2020-12-23 09:30:00,642.87,644.3,640.03,640.98,6126.0,642.87,644.3,640.03,640.98,6126.0
2020-12-23 09:35:00,641.8,641.8,640.53,641.2,2312.0,641.8,641.8,640.53,641.2,2312.0
2020-12-23 09:40:00,640.08,644.18,640.08,644.18,1540.0,640.08,644.18,640.08,644.18,1540.0
2020-12-23 09:45:00,643.0,644.5,643.0,643.68,2400.0,643.0,644.5,643.0,643.68,2400.0
2020-12-23 09:50:00,644.9,644.95,643.72,644.38,2540.0,644.9,644.95,643.72,644.38,2540.0
2020-12-23 09:55:00,643.97,644.33,642.81,644.07,16599.0,643.97,644.33,642.81,644.07,16599.0
2020-12-23 10:00:00,644.29,645.11,643.97,644.46,6066.0,644.29,645.11,643.97,644.46,6066.0
2020-12-23 10:05:00,646.17,646.9,645.58,646.8,2961.0,646.17,646.9,645.58,646.8,2961.0
2020-12-23 10:10:00,647.55,648.45,647.11,648.45,4287.0,647.55,648.45,647.11,648.45,4287.0
2020-12-23 10:15:00,648.43,649.39,647.21,649.39,2422.0,648.43,649.39,647.21,649.39,2422.0
2020-12-23 10:20:00,649.13,649.17,647.87,647.88,4852.0,649.13,649.17,647.87,647.88,4852.0
2020-12-23 10:25:00,648.32,649.09,648.0,649.09,3857.0,648.32,649.09,648.0,649.09,3857.0
2020-12-23 10:30:00,648.45,648.77,648.04,648.76,2600.0,648.45,648.77,648.04,648.76,2600.0
2020-12-23 10:35:00,648.46,648.54,647.5,648.25,6388.0,648.46,648.54,647.5,648.25,6388.0
2020-12-23 10:40:00,648.1,648.38,647.49,647.49,7959.0,648.1,648.38,647.49,647.49,7959.0
2020-12-23 10:45:00,647.48,648.3,647.32,648.0,6200.0,647.48,648.3,647.32,648.0,6200.0
2020-12-23 10:50:00,648.59,649.1,647.28,647.28,4286.0,648.59,649.1,647.28,647.28,4286.0
2020-12-23 10:55:00,647.22,648.2,646.16,647.0,4903.0,647.22,648.2,646.16,647.0,4903.0
2020-12-23 11:00:00,647.54,648.2,646.45,647.79,5962.0,647.54,648.2,646.45,647.79,5962.0
2020-12-23 11:05:00,647.77,648.47,647.69,648.19,7219.0,647.77,648.47,647.69,648.19,7219.0
2020-12-23 11:10:00,648.25,648.78,648.0,648.06,4016.0,648.25,648.78,648.0,648.06,4016.0
2020-12-23 11:15:00,648.26,648.27,647.66,648.05,1535.0,648.26,648.27,647.66,648.05,1535.0
2020-12-23 11:20:00,648.04,648.33,647.37,647.37,4070.0,648.04,648.33,647.37,647.37,4070.0
2020-12-23 11:25:00,647.46,648.04,647.41,648.04,2300.0,647.46,648.04,647.41,648.04,2300.0
2020-12-23 11:30:00,647.65,647.98,646.54,647.06,3505.0,647.65,647.98,646.54,647.06,3505.0
2020-12-23 11:35:00,646.72,647.37,646.72,647.0,13850.0,646.72,647.37,646.72,647.0,13850.0
2020-12-23 11:40:00,647.04,648.03,647.0,648.02,3715.0,647.04,648.03,647.0,648.02,3715.0
2020-12-23 11:45:00,648.02,648.36,647.75,648.36,1600.0,648.02,648.36,647.75,648.36,1600.0
2020-12-23 11:50:00,648.47,648.75,648.18,648.41,6542.0,648.47,648.75,648.18,648.41,6542.0
2020-12-23 11:55:00,648.2,648.82,647.98,648.82,4666.0,648.2,648.82,647.98,648.82,4666.0
2020-12-23 12:00:00,648.52,648.59,648.38,648.56,3150.0,648.52,648.59,648.38,648.56,3150.0
2020-12-23 12:05:00,648.56,648.67,648.29,648.3,1721.0,648.56,648.67,648.29,648.3,1721.0
2020-12-23 12:10:00,648.46,648.79,648.37,648.61,1200.0,648.46,648.79,648.37,648.61,1200.0
2020-12-23 12:15:00,648.83,648.83,648.09,648.63,5000.0,648.83,648.83,648.09,648.63,5000.0
2020-12-23 12:20:00,648.64,649.1,648.51,648.51,7603.0,648.64,649.1,648.51,648.51,7603.0
2020-12-23 12:25:00,648.61,648.8,648.61,648.8,1100.0,648.61,648.8,648.61,648.8,1100.0
2020-12-23 12:30:00,649.07,651.33,649.07,651.33,7687.0,649.07,651.33,649.07,651.33,7687.0
2020-12-23 12:35:00,651.17,651.5,650.74,650.74,11070.0,651.17,651.5,650.74,650.74,11070.0
2020-12-23 12:40:00,650.25,651.25,650.25,651.25,5919.0,650.25,651.25,650.25,651.25,5919.0
2020-12-23 12:45:00,651.04,651.9,651.03,651.75,3260.0,651.04,651.9,651.03,651.75,3260.0
2020-12-23 12:50:00,651.74,651.74,651.31,651.33,1819.0,651.74,651.74,651.31,651.33,1819.0
2020-12-23 12:55:00,651.5,651.51,650.76,650.76,2200.0,651.5,651.51,650.76,650.76,2200.0
2020-12-23 13:00:00,651.12,651.33,651.12,651.19,1020.0,651.12,651.33,651.12,651.19,1020.0
2020-12-23 13:05:00,651.32,652.46,651.28,652.42,2600.0,651.32,652.46,651.28,652.42,2600.0
2020-12-23 13:10:00,652.58,652.58,650.92,651.18,7046.0,652.58,652.58,650.92,651.18,7046.0
2020-12-23 13:15:00,650.58,651.06,650.58,650.84,1200.0,650.58,651.06,650.58,650.84,1200.0
2020-12-23 13:20:00,650.84,651.19,650.84,651.18,3100.0,650.84,651.19,650.84,651.18,3100.0
2020-12-23 13:25:00,651.04,651.26,651.02,651.09,900.0,651.04,651.26,651.02,651.09,900.0
2020-12-23 13:30:00,651.35,651.38,650.91,651.09,1941.0,651.35,651.38,650.91,651.09,1941.0
2020-12-23 13:35:00,651.25,651.82,651.2,651.65,1200.0,651.25,651.82,651.2,651.65,1200.0
2020-12-23 13:40:00,651.95,652.37,651.79,652.05,3216.0,651.95,652.37,651.79,652.05,3216.0
2020-12-23 13:45:00,652.06,652.07,651.8,652.07,1500.0,652.06,652.07,651.8,652.07,1500.0
2020-12-23 13:50:00,652.07,652.07,651.37,651.37,2200.0,652.07,652.07,651.37,651.37,2200.0
2020-12-23 13:55:00,651.31,651.31,650.04,650.05,2492.0,651.31,651.31,650.04,650.05,2492.0
2020-12-23 14:00:00,650.22,650.68,650.18,650.18,1129.0,650.22,650.68,650.18,650.18,1129.0
2020-12-23 14:05:00,650.57,650.57,649.62,649.72,3056.0,650.57,650.57,649.62,649.72,3056.0
2020-12-23 14:10:00,649.61,649.69,649.44,649.62,2100.0,649.61,649.69,649.44,649.62,2100.0
2020-12-23 14:15:00,649.55,649.69,649.22,649.22,1700.0,649.55,649.69,649.22,649.22,1700.0
2020-12-23 14:20:00,649.09,649.5,648.8,649.43,2400.0,649.09,649.5,648.8,649.43,2400.0
2020-12-23 14:25:00,649.43,649.43,648.67,648.68,2000.0,649.43,649.43,648.67,648.68,2000.0
2020-12-23 14:30:00,648.7,649.18,648.46,648.46,3080.0,648.7,649.18,648.46,648.46,3080.0
2020-12-23 14:35:00,648.67,648.87,648.57,648.81,2345.0,648.67,648.87,648.57,648.81,2345.0
2020-12-23 14:40:00,648.66,648.66,647.89,647.91,3765.0,648.66,648.66,647.89,647.91,3765.0
2020-12-23 14:45:00,647.63,648.07,647.63,648.03,2888.0,647.63,648.07,647.63,648.03,2888.0
2020-12-23 14:50:00,648.03,648.68,647.91,648.36,6252.0,648.03,648.68,647.91,648.36,6252.0
2020-12-23 14:55:00,648.37,648.68,648.28,648.28,5550.0,648.37,648.68,648.28,648.28,5550.0
2020-12-23 15:00:00,648.27,648.59,647.98,648.53,5454.0,648.27,648.59,647.98,648.53,5454.0
2020-12-23 15:05:00,648.53,649.0,648.42,648.88,14088.0,648.53,649.0,648.42,648.88,14088.0
2020-12-23 15:10:00,649.09,649.27,648.55,648.63,9947.0,649.09,649.27,648.55,648.63,9947.0
2020-12-23 15:15:00,648.63,648.72,648.43,648.43,4762.0,648.63,648.72,648.43,648.43,4762.0
2020-12-23 15:20:00,648.53,648.63,648.13,648.38,9675.0,648.53,648.63,648.13,648.38,9675.0
2020-12-23 15:25:00,648.39,648.5,648.37,648.38,5712.0,648.39,648.5,648.37,648.38,5712.0
2020-12-23 15:30:00,648.47,648.47,647.99,648.17,5900.0,648.47,648.47,647.99,648.17,5900.0
2020-12-23 15:35:00,648.17,648.91,648.16,648.33,7340.0,648.17,648.91,648.16,648.33,7340.0
2020-12-23 15:40:00,648.32,648.95,648.29,648.81,4022.0,648.32,648.95,648.29,648.81,4022.0
2020-12-23 15:45:00,648.88,649.17,648.64,648.9,3710.0,648.88,649.17,648.64,648.9,3710.0
2020-12-23 15:50:00,648.63,648.91,647.43,648.38,9640.0,648.63,648.91,647.43,648.38,9640.0
2020-12-23 15:55:00,648.99,649.0,647.48,647.88,16686.0,648.99,649.0,647.48,647.88,16686.0
2020-12-24 09:30:00,646.6,649.28,646.6,648.37,6354.0,646.6,649.28,646.6,648.37,6354.0
2020-12-24 09:35:00,649.5,650.7,649.29,649.48,1600.0,649.5,650.7,649.29,649.48,1600.0
2020-12-24 09:40:00,650.02,650.94,649.32,650.04,5500.0,650.02,650.94,649.32,650.04,5500.0
2020-12-24 09:45:00,650.46,651.86,650.33,651.67,4898.0,650.46,651.86,650.33,651.67,4898.0
2020-12-24 09:50:00,651.24,652.69,651.15,652.13,3024.0,651.24,652.69,651.15,652.13,3024.0
2020-12-24 09:55:00,652.6,653.18,652.05,653.18,2900.0,652.6,653.18,652.05,653.18,2900.0
2020-12-24 10:00:00,653.06,653.92,653.03,653.21,2300.0,653.06,653.92,653.03,653.21,2300.0
2020-12-24 10:05:00,653.44,655.77,653.21,655.53,4800.0,653.44,655.77,653.21,655.53,4800.0
2020-12-24 10:10:00,655.45,655.82,655.19,655.21,4300.0,655.45,655.82,655.19,655.21,4300.0
2020-12-24 10:15:00,655.33,655.69,655.0,655.46,2300.0,655.33,655.69,655.0,655.46,2300.0
2020-12-24 10:20:00,655.73,656.1,655.58,655.84,2480.0,655.73,656.1,655.58,655.84,2480.0
2020-12-24 10:25:00,656.05,656.28,655.25,655.25,7316.0,656.05,656.28,655.25,655.25,7316.0
2020-12-24 10:30:00,655.02,655.02,654.07,654.07,2251.0,655.02,655.02,654.07,654.07,2251.0
2020-12-24 10:35:00,654.27,654.27,653.44,653.83,1900.0,654.27,654.27,653.44,653.83,1900.0
2020-12-24 10:40:00,653.53,653.83,653.32,653.83,900.0,653.53,653.83,653.32,653.83,900.0
2020-12-24 10:45:00,653.43,653.47,652.47,652.75,3028.0,653.43,653.47,652.47,652.75,3028.0
2020-12-24 10:50:00,652.62,653.13,651.95,651.95,3500.0,652.62,653.13,651.95,651.95,3500.0
2020-12-24 10:55:00,651.94,651.94,651.39,651.58,1300.0,651.94,651.94,651.39,651.58,1300.0
2020-12-24 11:00:00,651.26,651.99,651.26,651.99,1000.0,651.26,651.99,651.26,651.99,1000.0
2020-12-24 11:05:00,651.89,652.58,651.02,652.58,3400.0,651.89,652.58,651.02,652.58,3400.0
2020-12-24 11:10:00,652.63,653.04,652.61,652.97,2987.0,652.63,653.04,652.61,652.97,2987.0
2020-12-24 11:15:00,653.26,653.99,652.69,653.82,3316.0,653.26,653.99,652.69,653.82,3316.0
2020-12-24 11:20:00,653.67,653.67,652.87,652.87,2400.0,653.67,653.67,652.87,652.87,2400.0
2020-12-24 11:25:00,652.94,652.94,652.0,652.24,1100.0,652.94,652.94,652.0,652.24,1100.0
2020-12-24 11:30:00,652.22,653.06,652.18,653.06,900.0,652.22,653.06,652.18,653.06,900.0
2020-12-24 11:35:00,652.93,653.52,652.86,653.13,2341.0,652.93,653.52,652.86,653.13,2341.0
2020-12-24 11:40:00,653.12,653.34,652.76,652.76,2600.0,653.12,653.34,652.76,652.76,2600.0
2020-12-24 11:45:00,652.87,652.87,652.18,652.53,1300.0,652.87,652.87,652.18,652.53,1300.0
2020-12-24 11:50:00,652.0,652.26,651.82,652.03,2725.0,652.0,652.26,651.82,652.03,2725.0
2020-12-24 11:55:00,651.69,652.18,651.39,652.18,1100.0,651.69,652.18,651.39,652.18,1100.0
2020-12-24 12:00:00,651.9,652.32,651.33,652.28,1948.0,651.9,652.32,651.33,652.28,1948.0
2020-12-24 12:05:00,652.09,653.8,652.08,653.8,5175.0,652.09,653.8,652.08,653.8,5175.0
2020-12-24 12:10:00,653.58,655.87,653.55,655.87,3536.0,653.58,655.87,653.55,655.87,3536.0
2020-12-24 12:15:00,655.02,655.19,653.82,653.82,2895.0,655.02,655.19,653.82,653.82,2895.0
2020-12-24 12:20:00,653.64,654.07,652.69,654.07,8600.0,653.64,654.07,652.69,654.07,8600.0
2020-12-24 12:25:00,654.31,655.54,654.12,654.98,17282.0,654.31,655.54,654.12,654.98,17282.0
2020-12-24 12:30:00,654.96,656.35,654.69,656.15,15114.0,654.96,656.35,654.69,656.15,15114.0
2020-12-24 12:35:00,656.18,656.83,655.95,656.0,3100.0,656.18,656.83,655.95,656.0,3100.0
2020-12-24 12:40:00,656.0,656.3,655.96,656.22,4496.0,656.0,656.3,655.96,656.22,4496.0
2020-12-24 12:45:00,656.3,657.04,656.23,656.79,5636.0,656.3,657.04,656.23,656.79,5636.0
2020-12-24 12:50:00,657.33,657.33,655.89,656.29,3931.0,657.33,657.33,655.89,656.29,3931.0
2020-12-24 12:55:00,656.25,657.25,655.93,656.07,9606.0,656.25,657.25,655.93,656.07,9606.0
2020-12-28 09:30:00,661.38,661.38,659.94,660.68,14504.0,661.38,661.38,659.94,660.68,14504.0
2020-12-28 09:35:00,660.68,661.38,659.33,659.33,6272.0,660.68,661.38,659.33,659.33,6272.0
2020-12-28 09:40:00,657.63,658.38,657.56,657.56,9705.0,657.63,658.38,657.56,657.56,9705.0
2020-12-28 09:45:00,657.84,658.2,656.99,657.0,4775.0,657.84,658.2,656.99,657.0,4775.0
2020-12-28 09:50:00,656.52,656.92,656.25,656.61,2625.0,656.52,656.92,656.25,656.61,2625.0
2020-12-28 09:55:00,656.78,658.86,656.3,658.57,22328.0,656.78,658.86,656.3,658.57,22328.0
2020-12-28 10:00:00,658.33,659.84,658.27,659.27,14386.0,658.33,659.84,658.27,659.27,14386.0
2020-12-28 10:05:00,659.45,660.78,659.34,659.85,6272.0,659.45,660.78,659.34,659.85,6272.0
2020-12-28 10:10:00,659.84,660.9,659.84,660.13,5315.0,659.84,660.9,659.84,660.13,5315.0
2020-12-28 10:15:00,660.12,660.12,659.01,659.49,6850.0,660.12,660.12,659.01,659.49,6850.0
2020-12-28 10:20:00,659.49,660.0,659.18,659.72,9184.0,659.49,660.0,659.18,659.72,9184.0
2020-12-28 10:25:00,659.8,660.74,659.8,660.64,4406.0,659.8,660.74,659.8,660.64,4406.0
2020-12-28 10:30:00,660.64,660.65,659.82,659.82,2600.0,660.64,660.65,659.82,659.82,2600.0
2020-12-28 10:35:00,659.68,660.04,659.56,659.82,1164.0,659.68,660.04,659.56,659.82,1164.0
2020-12-28 10:40:00,659.66,659.71,658.75,658.91,1374.0,659.66,659.71,658.75,658.91,1374.0
2020-12-28 10:45:00,658.99,659.47,658.94,659.0,2000.0,658.99,659.47,658.94,659.0,2000.0
2020-12-28 10:50:00,659.29,659.45,658.79,658.79,1547.0,659.29,659.45,658.79,658.79,1547.0
2020-12-28 10:55:00,658.96,659.05,658.51,659.05,776.0,658.96,659.05,658.51,659.05,776.0
2020-12-28 11:00:00,659.26,659.34,658.66,659.24,900.0,659.26,659.34,658.66,659.24,900.0
2020-12-28 11:05:00,659.24,659.24,658.15,658.15,1905.0,659.24,659.24,658.15,658.15,1905.0
2020-12-28 11:10:00,658.39,658.4,657.85,657.91,1413.0,658.39,658.4,657.85,657.91,1413.0
2020-12-28 11:15:00,657.7,658.58,657.7,658.58,1497.0,657.7,658.58,657.7,658.58,1497.0
2020-12-28 11:20:00,657.89,657.89,657.62,657.62,413.0,657.89,657.89,657.62,657.62,413.0
2020-12-28 11:25:00,657.84,658.07,657.31,657.32,1300.0,657.84,658.07,657.31,657.32,1300.0
2020-12-28 11:30:00,657.57,657.89,657.0,657.0,2354.0,657.57,657.89,657.0,657.0,2354.0
2020-12-28 11:35:00,657.36,657.43,657.25,657.41,1100.0,657.36,657.43,657.25,657.41,1100.0
2020-12-28 11:40:00,657.44,657.47,657.22,657.22,1191.0,657.44,657.47,657.22,657.22,1191.0
2020-12-28 11:45:00,656.8,656.91,656.6,656.77,1700.0,656.8,656.91,656.6,656.77,1700.0
2020-12-28 11:50:00,657.0,657.15,656.76,656.76,1300.0,657.0,657.15,656.76,656.76,1300.0
2020-12-28 11:55:00,657.12,657.19,657.0,657.0,2600.0,657.12,657.19,657.0,657.0,2600.0
2020-12-28 12:00:00,657.16,657.51,656.97,657.36,748.0,657.16,657.51,656.97,657.36,748.0
2020-12-28 12:05:00,657.62,657.63,656.73,656.74,3020.0,657.62,657.63,656.73,656.74,3020.0
2020-12-28 12:10:00,657.41,657.41,656.99,656.99,3265.0,657.41,657.41,656.99,656.99,3265.0
2020-12-28 12:15:00,657.18,657.83,657.18,657.65,10661.0,657.18,657.83,657.18,657.65,10661.0
2020-12-28 12:20:00,657.73,658.29,657.73,657.93,4255.0,657.73,658.29,657.73,657.93,4255.0
2020-12-28 12:25:00,657.76,658.17,657.6,657.94,5693.0,657.76,658.17,657.6,657.94,5693.0
2020-12-28 12:30:00,658.0,658.02,657.4,657.42,4148.0,658.0,658.02,657.4,657.42,4148.0
2020-12-28 12:35:00,657.42,657.45,655.85,656.53,6100.0,657.42,657.45,655.85,656.53,6100.0
2020-12-28 12:40:00,656.56,657.02,656.29,656.75,4400.0,656.56,657.02,656.29,656.75,4400.0
2020-12-28 12:45:00,656.75,656.79,655.9,656.4,5991.0,656.75,656.79,655.9,656.4,5991.0
2020-12-28 12:50:00,656.41,656.86,656.4,656.53,3800.0,656.41,656.86,656.4,656.53,3800.0
2020-12-28 12:55:00,656.53,656.71,656.42,656.71,3840.0,656.53,656.71,656.42,656.71,3840.0
2020-12-28 13:00:00,656.63,657.23,656.63,657.04,3303.0,656.63,657.23,656.63,657.04,3303.0
2020-12-28 13:05:00,657.03,657.03,656.64,656.83,3700.0,657.03,657.03,656.64,656.83,3700.0
2020-12-28 13:10:00,656.91,657.01,656.47,656.47,2000.0,656.91,657.01,656.47,656.47,2000.0
2020-12-28 13:15:00,656.45,656.52,655.99,656.02,3913.0,656.45,656.52,655.99,656.02,3913.0
2020-12-28 13:20:00,655.94,656.04,653.84,653.9,6161.0,655.94,656.04,653.84,653.9,6161.0
2020-12-28 13:25:00,653.9,654.17,653.44,653.6,5377.0,653.9,654.17,653.44,653.6,5377.0
2020-12-28 13:30:00,653.5,654.63,652.79,654.62,7290.0,653.5,654.63,652.79,654.62,7290.0
2020-12-28 13:35:00,654.77,655.38,654.65,654.78,5148.0,654.77,655.38,654.65,654.78,5148.0
2020-12-28 13:40:00,654.45,654.68,654.08,654.68,2100.0,654.45,654.68,654.08,654.68,2100.0
2020-12-28 13:45:00,654.68,654.68,653.83,654.02,813.0,654.68,654.68,653.83,654.02,813.0
2020-12-28 13:50:00,653.84,654.14,653.69,653.84,3399.0,653.84,654.14,653.69,653.84,3399.0
2020-12-28 13:55:00,654.01,654.01,653.04,653.28,2100.0,654.01,654.01,653.04,653.28,2100.0
2020-12-28 14:00:00,653.31,653.61,652.93,653.13,3220.0,653.31,653.61,652.93,653.13,3220.0
2020-12-28 14:05:00,653.06,653.14,652.68,652.82,5244.0,653.06,653.14,652.68,652.82,5244.0
2020-12-28 14:10:00,652.81,652.9,651.95,651.95,3383.0,652.81,652.9,651.95,651.95,3383.0
2020-12-28 14:15:00,651.94,652.43,651.88,652.14,4842.0,651.94,652.43,651.88,652.14,4842.0
2020-12-28 14:20:00,652.15,652.15,651.12,651.31,2227.0,652.15,652.15,651.12,651.31,2227.0
2020-12-28 14:25:00,651.45,651.45,650.98,651.07,4106.0,651.45,651.45,650.98,651.07,4106.0
2020-12-28 14:30:00,651.13,651.53,650.17,651.53,4122.0,651.13,651.53,650.17,651.53,4122.0
2020-12-28 14:35:00,651.42,651.88,651.37,651.88,1677.0,651.42,651.88,651.37,651.88,1677.0
2020-12-28 14:40:00,652.23,652.23,651.87,651.89,1400.0,652.23,652.23,651.87,651.89,1400.0
2020-12-28 14:45:00,651.55,651.55,649.51,650.7,13486.0,651.55,651.55,649.51,650.7,13486.0
2020-12-28 14:50:00,650.95,651.84,650.95,651.84,2600.0,650.95,651.84,650.95,651.84,2600.0
2020-12-28 14:55:00,651.91,652.19,651.81,651.92,3706.0,651.91,652.19,651.81,651.92,3706.0
2020-12-28 15:00:00,651.95,651.95,651.29,651.46,4199.0,651.95,651.95,651.29,651.46,4199.0
2020-12-28 15:05:00,651.46,651.49,650.45,650.45,6514.0,651.46,651.49,650.45,650.45,6514.0
2020-12-28 15:10:00,650.45,650.58,650.14,650.14,5211.0,650.45,650.58,650.14,650.14,5211.0
2020-12-28 15:15:00,649.91,650.26,649.44,650.14,11534.0,649.91,650.26,649.44,650.14,11534.0
2020-12-28 15:20:00,650.08,650.78,650.02,650.78,11845.0,650.08,650.78,650.02,650.78,11845.0
2020-12-28 15:25:00,650.88,650.88,650.39,650.4,6192.0,650.88,650.88,650.39,650.4,6192.0
2020-12-28 15:30:00,650.52,650.82,650.5,650.64,5187.0,650.52,650.82,650.5,650.64,5187.0
2020-12-28 15:35:00,650.63,651.94,650.63,651.85,9131.0,650.63,651.94,650.63,651.85,9131.0
2020-12-28 15:40:00,651.85,652.75,651.76,652.75,9569.0,651.85,652.75,651.76,652.75,9569.0
2020-12-28 15:45:00,652.83,652.98,651.01,651.01,14445.0,652.83,652.98,651.01,651.01,14445.0
2020-12-28 15:50:00,651.29,651.77,650.53,650.53,12287.0,651.29,651.77,650.53,650.53,12287.0
2020-12-28 15:55:00,650.55,652.04,650.44,651.52,24164.0,650.55,652.04,650.44,651.52,24164.0
2020-12-29 09:30:00,654.3,655.51,653.77,654.74,4871.0,654.3,655.51,653.77,654.74,4871.0
2020-12-29 09:35:00,653.42,655.59,653.42,655.18,6115.0,653.42,655.59,653.42,655.18,6115.0
2020-12-29 09:40:00,655.08,655.08,652.59,652.59,3710.0,655.08,655.08,652.59,652.59,3710.0
2020-12-29 09:45:00,653.21,653.76,652.34,653.35,33530.0,653.21,653.76,652.34,653.35,33530.0
2020-12-29 09:50:00,653.71,654.15,651.25,653.48,21955.0,653.71,654.15,651.25,653.48,21955.0
2020-12-29 09:55:00,652.89,654.42,652.67,654.42,6244.0,652.89,654.42,652.67,654.42,6244.0
2020-12-29 10:00:00,654.77,658.65,654.77,658.65,7254.0,654.77,658.65,654.77,658.65,7254.0
2020-12-29 10:05:00,658.0,659.66,657.7,658.18,5382.0,658.0,659.66,657.7,658.18,5382.0
2020-12-29 10:10:00,658.31,659.31,658.31,659.3,4211.0,658.31,659.31,658.31,659.3,4211.0
2020-12-29 10:15:00,659.38,659.38,657.99,658.59,7016.0,659.38,659.38,657.99,658.59,7016.0
2020-12-29 10:20:00,658.77,658.99,657.08,657.09,7869.0,658.77,658.99,657.08,657.09,7869.0
2020-12-29 10:25:00,657.58,658.27,657.25,658.27,1617.0,657.58,658.27,657.25,658.27,1617.0
2020-12-29 10:30:00,658.27,659.19,658.0,658.27,3975.0,658.27,659.19,658.0,658.27,3975.0
2020-12-29 10:35:00,658.75,658.75,657.14,658.18,2769.0,658.75,658.75,657.14,658.18,2769.0
2020-12-29 10:40:00,657.8,658.69,657.8,658.63,2001.0,657.8,658.69,657.8,658.63,2001.0
2020-12-29 10:45:00,659.55,660.19,659.55,659.98,2967.0,659.55,660.19,659.55,659.98,2967.0
2020-12-29 10:50:00,659.63,660.15,659.59,659.94,1900.0,659.63,660.15,659.59,659.94,1900.0
2020-12-29 10:55:00,659.96,660.7,659.6,660.02,5531.0,659.96,660.7,659.6,660.02,5531.0
2020-12-29 11:00:00,660.08,660.22,659.57,659.84,2500.0,660.08,660.22,659.57,659.84,2500.0
2020-12-29 11:05:00,659.39,660.24,659.39,659.99,2900.0,659.39,660.24,659.39,659.99,2900.0
2020-12-29 11:10:00,660.0,660.35,659.37,659.38,4050.0,660.0,660.35,659.37,659.38,4050.0
2020-12-29 11:15:00,660.11,660.11,659.0,659.73,2968.0,660.11,660.11,659.0,659.73,2968.0
2020-12-29 11:20:00,659.99,661.3,659.99,661.3,4000.0,659.99,661.3,659.99,661.3,4000.0
2020-12-29 11:25:00,661.36,661.98,661.09,661.31,3655.0,661.36,661.98,661.09,661.31,3655.0
2020-12-29 11:30:00,661.54,662.9,661.54,662.41,8281.0,661.54,662.9,661.54,662.41,8281.0
2020-12-29 11:35:00,662.48,663.17,662.47,662.63,2800.0,662.48,663.17,662.47,662.63,2800.0
2020-12-29 11:40:00,663.22,663.29,663.21,663.24,1000.0,663.22,663.29,663.21,663.24,1000.0
2020-12-29 11:45:00,663.44,663.54,663.23,663.23,1931.0,663.44,663.54,663.23,663.23,1931.0
2020-12-29 11:50:00,663.48,663.75,662.68,662.78,3273.0,663.48,663.75,662.68,662.78,3273.0
2020-12-29 11:55:00,662.69,663.17,662.53,662.9,5584.0,662.69,663.17,662.53,662.9,5584.0
2020-12-29 12:00:00,663.11,663.38,662.93,663.19,2900.0,663.11,663.38,662.93,663.19,2900.0
2020-12-29 12:05:00,662.85,663.41,662.84,663.23,1500.0,662.85,663.41,662.84,663.23,1500.0
2020-12-29 12:10:00,663.32,663.6,662.49,663.15,5268.0,663.32,663.6,662.49,663.15,5268.0
2020-12-29 12:15:00,663.15,664.14,663.15,664.06,3338.0,663.15,664.14,663.15,664.06,3338.0
2020-12-29 12:20:00,663.75,664.25,663.51,664.0,2506.0,663.75,664.25,663.51,664.0,2506.0
2020-12-29 12:25:00,664.0,664.75,664.0,664.55,2100.0,664.0,664.75,664.0,664.55,2100.0
2020-12-29 12:30:00,664.21,664.42,663.7,663.7,4755.0,664.21,664.42,663.7,663.7,4755.0
2020-12-29 12:35:00,663.69,664.14,663.69,663.95,900.0,663.69,664.14,663.69,663.95,900.0
2020-12-29 12:40:00,663.73,664.07,663.66,664.05,3308.0,663.73,664.07,663.66,664.05,3308.0
2020-12-29 12:45:00,664.04,664.07,663.02,664.06,2615.0,664.04,664.07,663.02,664.06,2615.0
2020-12-29 12:50:00,664.06,664.07,662.74,662.74,900.0,664.06,664.07,662.74,662.74,900.0
2020-12-29 12:55:00,662.93,663.6,662.68,663.47,3810.0,662.93,663.6,662.68,663.47,3810.0
2020-12-29 13:00:00,663.46,663.46,663.09,663.09,912.0,663.46,663.46,663.09,663.09,912.0
2020-12-29 13:05:00,662.79,662.95,661.69,662.62,3112.0,662.79,662.95,661.69,662.62,3112.0
2020-12-29 13:10:00,662.16,662.99,662.03,662.99,1800.0,662.16,662.99,662.03,662.99,1800.0
2020-12-29 13:15:00,662.96,663.33,662.96,663.33,1300.0,662.96,663.33,662.96,663.33,1300.0
2020-12-29 13:20:00,663.32,663.53,663.2,663.39,1111.0,663.32,663.53,663.2,663.39,1111.0
2020-12-29 13:25:00,663.41,663.41,663.14,663.16,3000.0,663.41,663.41,663.14,663.16,3000.0
2020-12-29 13:30:00,662.67,662.82,662.67,662.75,989.0,662.67,662.82,662.67,662.75,989.0
2020-12-29 13:35:00,662.11,662.36,662.05,662.36,3720.0,662.11,662.36,662.05,662.36,3720.0
2020-12-29 13:40:00,662.66,662.83,662.18,662.71,2678.0,662.66,662.83,662.18,662.71,2678.0
2020-12-29 13:45:00,662.73,662.73,661.85,661.98,3384.0,662.73,662.73,661.85,661.98,3384.0
2020-12-29 13:50:00,662.15,662.52,662.15,662.45,1830.0,662.15,662.52,662.15,662.45,1830.0
2020-12-29 13:55:00,662.52,662.6,662.37,662.37,1500.0,662.52,662.6,662.37,662.37,1500.0
2020-12-29 14:00:00,662.56,662.56,661.96,662.37,1981.0,662.56,662.56,661.96,662.37,1981.0
2020-12-29 14:05:00,662.35,662.41,661.91,662.03,804.0,662.35,662.41,661.91,662.03,804.0
2020-12-29 14:10:00,661.89,662.18,661.89,661.94,1721.0,661.89,662.18,661.89,661.94,1721.0
2020-12-29 14:15:00,661.91,662.01,661.53,662.01,1239.0,661.91,662.01,661.53,662.01,1239.0
2020-12-29 14:20:00,662.01,662.01,661.5,661.71,1944.0,662.01,662.01,661.5,661.71,1944.0
2020-12-29 14:25:00,661.46,661.82,661.21,661.21,2774.0,661.46,661.82,661.21,661.21,2774.0
2020-12-29 14:30:00,661.21,661.51,661.16,661.4,3514.0,661.21,661.51,661.16,661.4,3514.0
2020-12-29 14:35:00,661.29,661.97,661.29,661.84,902.0,661.29,661.97,661.29,661.84,902.0
2020-12-29 14:40:00,661.83,662.66,661.01,662.66,8904.0,661.83,662.66,661.01,662.66,8904.0
2020-12-29 14:45:00,662.23,662.8,661.62,662.8,5402.0,662.23,662.8,661.62,662.8,5402.0
2020-12-29 14:50:00,663.05,663.53,662.69,663.5,3501.0,663.05,663.53,662.69,663.5,3501.0
2020-12-29 14:55:00,663.33,663.99,663.15,663.65,3199.0,663.33,663.99,663.15,663.65,3199.0
2020-12-29 15:00:00,663.65,664.39,663.35,663.5,3722.0,663.65,664.39,663.35,663.5,3722.0
2020-12-29 15:05:00,663.5,663.58,663.31,663.47,2106.0,663.5,663.58,663.31,663.47,2106.0
2020-12-29 15:10:00,663.67,664.14,663.59,664.14,2110.0,663.67,664.14,663.59,664.14,2110.0
2020-12-29 15:15:00,664.12,664.5,663.95,664.2,5934.0,664.12,664.5,663.95,664.2,5934.0
2020-12-29 15:20:00,664.33,664.71,664.33,664.68,4200.0,664.33,664.71,664.33,664.68,4200.0
2020-12-29 15:25:00,664.69,664.87,664.11,664.87,2818.0,664.69,664.87,664.11,664.87,2818.0
2020-12-29 15:30:00,665.0,665.8,664.88,665.72,3416.0,665.0,665.8,664.88,665.72,3416.0
2020-12-29 15:35:00,665.66,665.84,664.98,665.43,4629.0,665.66,665.84,664.98,665.43,4629.0
2020-12-29 15:40:00,665.43,665.92,664.95,665.92,7782.0,665.43,665.92,664.95,665.92,7782.0
2020-12-29 15:45:00,666.03,666.37,665.54,665.65,13988.0,666.03,666.37,665.54,665.65,13988.0
2020-12-29 15:50:00,665.17,665.3,663.16,663.38,10262.0,665.17,665.3,663.16,663.38,10262.0
2020-12-29 15:55:00,663.17,665.54,662.91,664.95,49916.0,663.17,665.54,662.91,664.95,49916.0
2020-12-30 09:30:00,667.01,668.0,661.14,661.14,9004.0,667.01,668.0,661.14,661.14,9004.0
2020-12-30 09:35:00,662.93,663.72,662.22,663.24,4965.0,662.93,663.72,662.22,663.24,4965.0
2020-12-30 09:40:00,665.0,665.45,663.79,664.77,5189.0,665.0,665.45,663.79,664.77,5189.0
2020-12-30 09:45:00,664.25,665.61,662.2,664.37,10585.0,664.25,665.61,662.2,664.37,10585.0
2020-12-30 09:50:00,663.8,664.38,660.99,661.8,32513.0,663.8,664.38,660.99,661.8,32513.0
2020-12-30 09:55:00,661.86,663.35,661.07,661.82,6200.0,661.86,663.35,661.07,661.82,6200.0
2020-12-30 10:00:00,662.56,662.56,660.71,660.74,3638.0,662.56,662.56,660.71,660.74,3638.0
2020-12-30 10:05:00,660.43,661.07,657.68,659.0,9631.0,660.43,661.07,657.68,659.0,9631.0
2020-12-30 10:10:00,658.63,659.17,657.9,658.58,3700.0,658.63,659.17,657.9,658.58,3700.0
2020-12-30 10:15:00,658.93,659.62,658.4,658.62,3314.0,658.93,659.62,658.4,658.62,3314.0
2020-12-30 10:20:00,658.74,658.74,657.35,657.94,4416.0,658.74,658.74,657.35,657.94,4416.0
2020-12-30 10:25:00,658.18,659.72,657.98,659.13,2660.0,658.18,659.72,657.98,659.13,2660.0
2020-12-30 10:30:00,659.49,660.0,658.96,658.97,2051.0,659.49,660.0,658.96,658.97,2051.0
2020-12-30 10:35:00,659.36,659.36,657.72,658.11,4550.0,659.36,659.36,657.72,658.11,4550.0
2020-12-30 10:40:00,657.68,658.83,657.68,658.13,4413.0,657.68,658.83,657.68,658.13,4413.0
2020-12-30 10:45:00,658.28,658.61,658.12,658.51,1900.0,658.28,658.61,658.12,658.51,1900.0
2020-12-30 10:50:00,658.27,658.83,657.64,657.64,3689.0,658.27,658.83,657.64,657.64,3689.0
2020-12-30 10:55:00,657.75,658.19,656.62,657.1,4138.0,657.75,658.19,656.62,657.1,4138.0
2020-12-30 11:00:00,656.86,657.67,656.85,657.67,1500.0,656.86,657.67,656.85,657.67,1500.0
2020-12-30 11:05:00,657.6,657.98,657.6,657.77,2596.0,657.6,657.98,657.6,657.77,2596.0
2020-12-30 11:10:00,657.85,658.17,657.24,657.27,8613.0,657.85,658.17,657.24,657.27,8613.0
2020-12-30 11:15:00,657.07,657.6,656.94,657.04,7642.0,657.07,657.6,656.94,657.04,7642.0
2020-12-30 11:20:00,657.04,657.04,655.72,656.35,3454.0,657.04,657.04,655.72,656.35,3454.0
2020-12-30 11:25:00,655.74,655.92,655.16,655.57,3712.0,655.74,655.92,655.16,655.57,3712.0
2020-12-30 11:30:00,655.58,655.92,655.58,655.79,3925.0,655.58,655.92,655.58,655.79,3925.0
2020-12-30 11:35:00,655.79,655.82,654.76,654.76,3961.0,655.79,655.82,654.76,654.76,3961.0
2020-12-30 11:40:00,654.6,654.6,653.52,653.7,3125.0,654.6,654.6,653.52,653.7,3125.0
2020-12-30 11:45:00,653.8,654.04,653.3,654.04,4800.0,653.8,654.04,653.3,654.04,4800.0
2020-12-30 11:50:00,654.24,654.55,654.11,654.55,2825.0,654.24,654.55,654.11,654.55,2825.0
2020-12-30 11:55:00,654.98,656.01,654.73,656.01,2300.0,654.98,656.01,654.73,656.01,2300.0
2020-12-30 12:00:00,655.73,656.37,654.83,654.83,3455.0,655.73,656.37,654.83,654.83,3455.0
2020-12-30 12:05:00,655.02,655.34,655.02,655.1,1600.0,655.02,655.34,655.02,655.1,1600.0
2020-12-30 12:10:00,655.21,655.4,653.44,653.44,5200.0,655.21,655.4,653.44,653.44,5200.0
2020-12-30 12:15:00,653.43,654.65,653.22,654.64,2100.0,653.43,654.65,653.22,654.64,2100.0
2020-12-30 12:20:00,654.63,654.63,653.81,653.81,3136.0,654.63,654.63,653.81,653.81,3136.0
2020-12-30 12:25:00,653.53,654.48,653.44,654.01,2300.0,653.53,654.48,653.44,654.01,2300.0
2020-12-30 12:30:00,654.5,654.5,653.41,653.8,3500.0,654.5,654.5,653.41,653.8,3500.0
2020-12-30 12:35:00,654.0,654.0,653.17,653.48,1803.0,654.0,654.0,653.17,653.48,1803.0
2020-12-30 12:40:00,653.48,653.86,652.29,652.3,4400.0,653.48,653.86,652.29,652.3,4400.0
2020-12-30 12:45:00,652.78,653.51,652.78,652.89,1603.0,652.78,653.51,652.78,652.89,1603.0
2020-12-30 12:50:00,653.09,653.47,652.81,652.84,1100.0,653.09,653.47,652.81,652.84,1100.0
2020-12-30 12:55:00,652.84,653.15,652.54,653.06,1400.0,652.84,653.15,652.54,653.06,1400.0
2020-12-30 13:00:00,653.06,653.3,652.98,653.02,1600.0,653.06,653.3,652.98,653.02,1600.0
2020-12-30 13:05:00,653.15,654.16,653.15,654.14,2818.0,653.15,654.16,653.15,654.14,2818.0
2020-12-30 13:10:00,653.58,653.84,653.56,653.68,1300.0,653.58,653.84,653.56,653.68,1300.0
2020-12-30 13:15:00,653.76,654.66,653.65,654.38,7968.0,653.76,654.66,653.65,654.38,7968.0
2020-12-30 13:20:00,654.28,654.67,653.72,654.04,2306.0,654.28,654.67,653.72,654.04,2306.0
2020-12-30 13:25:00,653.76,653.99,653.5,653.55,2003.0,653.76,653.99,653.5,653.55,2003.0
2020-12-30 13:30:00,653.71,654.61,653.68,654.61,1571.0,653.71,654.61,653.68,654.61,1571.0
2020-12-30 13:35:00,654.62,654.94,654.16,654.48,2375.0,654.62,654.94,654.16,654.48,2375.0
2020-12-30 13:40:00,654.12,654.99,654.12,654.98,2159.0,654.12,654.99,654.12,654.98,2159.0
2020-12-30 13:45:00,654.98,655.2,654.61,655.2,3158.0,654.98,655.2,654.61,655.2,3158.0
2020-12-30 13:50:00,655.23,655.38,655.16,655.36,2200.0,655.23,655.38,655.16,655.36,2200.0
2020-12-30 13:55:00,655.32,656.37,655.32,656.37,2632.0,655.32,656.37,655.32,656.37,2632.0
2020-12-30 14:00:00,656.01,656.01,655.64,655.85,1158.0,656.01,656.01,655.64,655.85,1158.0
2020-12-30 14:05:00,655.86,657.52,655.86,657.52,3000.0,655.86,657.52,655.86,657.52,3000.0
2020-12-30 14:10:00,657.2,657.2,655.36,656.27,3400.0,657.2,657.2,655.36,656.27,3400.0
2020-12-30 14:15:00,656.01,656.01,655.03,655.27,3065.0,656.01,656.01,655.03,655.27,3065.0
2020-12-30 14:20:00,655.27,655.32,654.55,654.63,3000.0,655.27,655.32,654.55,654.63,3000.0
2020-12-30 14:25:00,654.6,654.68,654.2,654.32,3348.0,654.6,654.68,654.2,654.32,3348.0
2020-12-30 14:30:00,654.36,654.36,653.23,653.61,2964.0,654.36,654.36,653.23,653.61,2964.0
2020-12-30 14:35:00,653.74,654.07,653.49,653.49,2412.0,653.74,654.07,653.49,653.49,2412.0
2020-12-30 14:40:00,653.16,653.62,652.99,653.31,2001.0,653.16,653.62,652.99,653.31,2001.0
2020-12-30 14:45:00,653.35,653.55,653.22,653.47,1367.0,653.35,653.55,653.22,653.47,1367.0
2020-12-30 14:50:00,653.27,653.62,653.25,653.62,1226.0,653.27,653.62,653.25,653.62,1226.0
2020-12-30 14:55:00,654.08,654.08,653.57,653.87,1888.0,654.08,654.08,653.57,653.87,1888.0
2020-12-30 15:00:00,653.87,654.94,653.29,654.55,4977.0,653.87,654.94,653.29,654.55,4977.0
2020-12-30 15:05:00,654.39,654.42,654.07,654.27,3525.0,654.39,654.42,654.07,654.27,3525.0
2020-12-30 15:10:00,654.26,654.36,653.93,654.0,6855.0,654.26,654.36,653.93,654.0,6855.0
2020-12-30 15:15:00,653.86,653.88,652.88,652.95,3085.0,653.86,653.88,652.88,652.95,3085.0
2020-12-30 15:20:00,652.82,652.97,652.75,652.97,2012.0,652.82,652.97,652.75,652.97,2012.0
2020-12-30 15:25:00,652.84,653.16,652.44,652.57,6286.0,652.84,653.16,652.44,652.57,6286.0
2020-12-30 15:30:00,652.57,652.89,652.43,652.61,5250.0,652.57,652.89,652.43,652.61,5250.0
2020-12-30 15:35:00,652.79,652.98,652.61,652.77,5139.0,652.79,652.98,652.61,652.77,5139.0
2020-12-30 15:40:00,652.94,653.82,652.93,653.81,7472.0,652.94,653.82,652.93,653.81,7472.0
2020-12-30 15:45:00,653.77,654.08,653.65,653.66,7000.0,653.77,654.08,653.65,653.66,7000.0
2020-12-30 15:50:00,653.8,654.94,653.66,653.84,9231.0,653.8,654.94,653.66,653.84,9231.0
2020-12-30 15:55:00,653.9,654.17,653.23,653.48,17720.0,653.9,654.17,653.23,653.48,17720.0
2020-12-31 09:30:00,653.44,655.17,652.86,653.83,5765.0,653.44,655.17,652.86,653.83,5765.0
2020-12-31 09:35:00,655.37,655.94,654.65,655.94,2217.0,655.37,655.94,654.65,655.94,2217.0
2020-12-31 09:40:00,655.92,656.65,655.26,655.41,14341.0,655.92,656.65,655.26,655.41,14341.0
2020-12-31 09:45:00,655.81,657.9,655.69,655.97,7413.0,655.81,657.9,655.69,655.97,7413.0
2020-12-31 09:50:00,655.84,657.99,655.62,657.61,7994.0,655.84,657.99,655.62,657.61,7994.0
2020-12-31 09:55:00,657.88,661.08,657.85,660.9,29589.0,657.88,661.08,657.85,660.9,29589.0
2020-12-31 10:00:00,661.01,661.47,660.52,660.69,13639.0,661.01,661.47,660.52,660.69,13639.0
2020-12-31 10:05:00,660.66,661.01,660.65,660.76,3436.0,660.66,661.01,660.65,660.76,3436.0
2020-12-31 10:10:00,661.06,661.79,660.53,661.46,2667.0,661.06,661.79,660.53,661.46,2667.0
2020-12-31 10:15:00,661.21,661.25,659.62,660.56,4593.0,661.21,661.25,659.62,660.56,4593.0
2020-12-31 10:20:00,660.58,660.59,659.93,660.25,2305.0,660.58,660.59,659.93,660.25,2305.0
2020-12-31 10:25:00,659.73,659.73,658.69,659.05,2300.0,659.73,659.73,658.69,659.05,2300.0
2020-12-31 10:30:00,658.95,659.38,658.4,659.33,2218.0,658.95,659.38,658.4,659.33,2218.0
2020-12-31 10:35:00,659.02,659.76,658.95,659.32,1899.0,659.02,659.76,658.95,659.32,1899.0
2020-12-31 10:40:00,659.41,660.0,659.21,659.22,2618.0,659.41,660.0,659.21,659.22,2618.0
2020-12-31 10:45:00,659.02,659.85,659.02,659.84,2500.0,659.02,659.85,659.02,659.84,2500.0
2020-12-31 10:50:00,659.85,659.85,658.83,658.83,1411.0,659.85,659.85,658.83,658.83,1411.0
2020-12-31 10:55:00,658.7,658.84,658.22,658.22,1890.0,658.7,658.84,658.22,658.22,1890.0
2020-12-31 11:00:00,658.1,659.45,658.1,659.1,968.0,658.1,659.45,658.1,659.1,968.0
2020-12-31 11:05:00,658.99,659.04,658.43,658.44,3287.0,658.99,659.04,658.43,658.44,3287.0
2020-12-31 11:10:00,658.26,658.91,657.44,658.91,1550.0,658.26,658.91,657.44,658.91,1550.0
2020-12-31 11:15:00,659.12,659.99,659.12,659.52,1853.0,659.12,659.99,659.12,659.52,1853.0
2020-12-31 11:20:00,659.61,660.0,659.37,659.88,2816.0,659.61,660.0,659.37,659.88,2816.0
2020-12-31 11:25:00,659.77,660.59,659.77,660.02,2500.0,659.77,660.59,659.77,660.02,2500.0
2020-12-31 11:30:00,660.14,660.14,658.93,658.93,1500.0,660.14,660.14,658.93,658.93,1500.0
2020-12-31 11:35:00,659.02,659.47,658.81,659.3,2175.0,659.02,659.47,658.81,659.3,2175.0
2020-12-31 11:40:00,659.3,659.43,658.6,658.6,2955.0,659.3,659.43,658.6,658.6,2955.0
2020-12-31 11:45:00,658.82,659.23,658.27,658.87,8008.0,658.82,659.23,658.27,658.87,8008.0
2020-12-31 11:50:00,658.72,658.84,658.72,658.84,650.0,658.72,658.84,658.72,658.84,650.0
2020-12-31 11:55:00,659.55,659.71,658.64,658.65,2342.0,659.55,659.71,658.64,658.65,2342.0
2020-12-31 12:00:00,659.24,659.4,659.24,659.4,1026.0,659.24,659.4,659.24,659.4,1026.0
2020-12-31 12:05:00,659.5,659.82,659.49,659.49,600.0,659.5,659.82,659.49,659.49,600.0
2020-12-31 12:10:00,659.53,659.8,659.18,659.38,2026.0,659.53,659.8,659.18,659.38,2026.0
2020-12-31 12:15:00,659.07,659.4,658.41,658.41,1270.0,659.07,659.4,658.41,658.41,1270.0
2020-12-31 12:20:00,658.56,658.56,657.09,657.1,2000.0,658.56,658.56,657.09,657.1,2000.0
2020-12-31 12:25:00,657.13,657.69,657.13,657.17,3672.0,657.13,657.69,657.13,657.17,3672.0
2020-12-31 12:30:00,656.32,657.46,656.32,656.75,932.0,656.32,657.46,656.32,656.75,932.0
2020-12-31 12:35:00,657.14,657.39,656.87,656.87,2966.0,657.14,657.39,656.87,656.87,2966.0
2020-12-31 12:40:00,657.02,657.36,656.81,657.29,1800.0,657.02,657.36,656.81,657.29,1800.0
2020-12-31 12:45:00,657.5,657.86,657.5,657.86,500.0,657.5,657.86,657.5,657.86,500.0
2020-12-31 12:50:00,658.56,658.56,658.33,658.44,1400.0,658.56,658.56,658.33,658.44,1400.0
2020-12-31 12:55:00,658.34,658.69,657.71,657.71,2605.0,658.34,658.69,657.71,657.71,2605.0
2020-12-31 13:00:00,657.93,658.16,657.93,657.99,600.0,657.93,658.16,657.93,657.99,600.0
2020-12-31 13:05:00,657.8,658.11,657.8,658.11,700.0,657.8,658.11,657.8,658.11,700.0
2020-12-31 13:10:00,658.49,658.92,658.24,658.51,6189.0,658.49,658.92,658.24,658.51,6189.0
2020-12-31 13:15:00,658.42,658.52,658.01,658.05,818.0,658.42,658.52,658.01,658.05,818.0
2020-12-31 13:20:00,658.02,658.51,658.02,658.42,2000.0,658.02,658.51,658.02,658.42,2000.0
2020-12-31 13:25:00,658.36,658.89,658.36,658.62,2400.0,658.36,658.89,658.36,658.62,2400.0
2020-12-31 13:30:00,658.86,658.98,658.7,658.9,1000.0,658.86,658.98,658.7,658.9,1000.0
2020-12-31 13:35:00,658.98,659.88,658.98,659.29,1610.0,658.98,659.88,658.98,659.29,1610.0
2020-12-31 13:40:00,658.92,659.29,658.64,658.64,2500.0,658.92,659.29,658.64,658.64,2500.0
2020-12-31 13:45:00,658.52,658.75,658.52,658.75,400.0,658.52,658.75,658.52,658.75,400.0
2020-12-31 13:50:00,658.7,659.09,658.7,659.09,1395.0,658.7,659.09,658.7,659.09,1395.0
2020-12-31 13:55:00,659.24,659.91,659.12,659.91,2732.0,659.24,659.91,659.12,659.91,2732.0
2020-12-31 14:00:00,659.74,660.1,659.52,659.86,7001.0,659.74,660.1,659.52,659.86,7001.0
2020-12-31 14:05:00,659.99,660.34,659.36,660.34,1800.0,659.99,660.34,659.36,660.34,1800.0
2020-12-31 14:10:00,660.76,661.32,660.48,661.32,3184.0,660.76,661.32,660.48,661.32,3184.0
2020-12-31 14:15:00,661.5,662.84,661.44,661.83,2433.0,661.5,662.84,661.44,661.83,2433.0
2020-12-31 14:20:00,661.86,662.33,661.68,661.68,5274.0,661.86,662.33,661.68,661.68,5274.0
2020-12-31 14:25:00,661.68,661.94,661.37,661.75,2753.0,661.68,661.94,661.37,661.75,2753.0
2020-12-31 14:30:00,661.55,662.25,661.55,661.84,4067.0,661.55,662.25,661.55,661.84,4067.0
2020-12-31 14:35:00,661.84,662.26,661.54,662.21,1383.0,661.84,662.26,661.54,662.21,1383.0
2020-12-31 14:40:00,662.66,663.28,662.56,662.8,3324.0,662.66,663.28,662.56,662.8,3324.0
2020-12-31 14:45:00,662.47,663.16,662.01,662.69,2407.0,662.47,663.16,662.01,662.69,2407.0
2020-12-31 14:50:00,662.7,662.95,662.64,662.74,3400.0,662.7,662.95,662.64,662.74,3400.0
2020-12-31 14:55:00,662.87,663.15,662.67,663.13,3025.0,662.87,663.15,662.67,663.13,3025.0
2020-12-31 15:00:00,663.1,663.72,663.05,663.42,6098.0,663.1,663.72,663.05,663.42,6098.0
2020-12-31 15:05:00,663.53,663.84,663.27,663.44,4350.0,663.53,663.84,663.27,663.44,4350.0
2020-12-31 15:10:00,663.29,664.03,663.08,663.97,2200.0,663.29,664.03,663.08,663.97,2200.0
2020-12-31 15:15:00,664.05,664.73,664.05,664.65,1900.0,664.05,664.73,664.05,664.65,1900.0
2020-12-31 15:20:00,664.75,664.78,664.25,664.49,4887.0,664.75,664.78,664.25,664.49,4887.0
2020-12-31 15:25:00,664.55,664.55,663.43,663.64,1606.0,664.55,664.55,663.43,663.64,1606.0
2020-12-31 15:30:00,663.69,664.25,663.27,663.58,4323.0,663.69,664.25,663.27,663.58,4323.0
2020-12-31 15:35:00,663.55,663.83,663.08,663.08,3381.0,663.55,663.83,663.08,663.08,3381.0
2020-12-31 15:40:00,662.7,663.21,662.66,663.05,7310.0,662.7,663.21,662.66,663.05,7310.0
2020-12-31 15:45:00,662.97,663.05,662.37,662.87,6856.0,662.97,663.05,662.37,662.87,6856.0
2020-12-31 15:50:00,663.32,663.75,660.89,661.4,16682.0,663.32,663.75,660.89,661.4,16682.0
2020-12-31 15:55:00,660.92,662.35,660.32,661.55,20986.0,660.92,662.35,660.32,661.55,20986.0
2021-01-04 09:30:00,666.59,666.59,657.91,659.07,23946.0,666.59,666.59,657.91,659.07,23946.0
2021-01-04 09:35:00,657.21,659.92,657.21,659.61,5720.0,657.21,659.92,657.21,659.61,5720.0
2021-01-04 09:40:00,659.99,660.85,659.0,659.0,7456.0,659.99,660.85,659.0,659.0,7456.0
2021-01-04 09:45:00,659.17,659.68,658.19,658.86,4010.0,659.17,659.68,658.19,658.86,4010.0
2021-01-04 09:50:00,658.86,659.03,656.02,656.67,15151.0,658.86,659.03,656.02,656.67,15151.0
2021-01-04 09:55:00,655.34,656.29,654.41,655.08,17728.0,655.34,656.29,654.41,655.08,17728.0
2021-01-04 10:00:00,655.98,655.98,654.17,654.71,5248.0,655.98,655.98,654.17,654.71,5248.0
2021-01-04 10:05:00,654.38,656.13,654.22,655.78,5968.0,654.38,656.13,654.22,655.78,5968.0
2021-01-04 10:10:00,656.6,657.48,655.26,657.14,5825.0,656.6,657.48,655.26,657.14,5825.0
2021-01-04 10:15:00,657.12,657.64,654.42,654.83,4430.0,657.12,657.64,654.42,654.83,4430.0
2021-01-04 10:20:00,654.47,654.47,652.58,652.66,5705.0,654.47,654.47,652.58,652.66,5705.0
2021-01-04 10:25:00,652.49,652.49,649.4,649.57,9195.0,652.49,652.49,649.4,649.57,9195.0
2021-01-04 10:30:00,650.37,650.57,648.04,648.27,13090.0,650.37,650.57,648.04,648.27,13090.0
2021-01-04 10:35:00,648.47,649.26,648.15,648.25,5416.0,648.47,649.26,648.15,648.25,5416.0
2021-01-04 10:40:00,648.31,648.59,646.44,648.21,9535.0,648.31,648.59,646.44,648.21,9535.0
2021-01-04 10:45:00,647.91,648.9,646.68,647.5,10004.0,647.91,648.9,646.68,647.5,10004.0
2021-01-04 10:50:00,647.8,648.26,645.28,646.24,10071.0,647.8,648.26,645.28,646.24,10071.0
2021-01-04 10:55:00,646.25,646.85,644.61,644.7,7309.0,646.25,646.85,644.61,644.7,7309.0
2021-01-04 11:00:00,644.49,645.61,642.01,642.67,30508.0,644.49,645.61,642.01,642.67,30508.0
2021-01-04 11:05:00,642.62,643.22,641.96,642.61,6200.0,642.62,643.22,641.96,642.61,6200.0
2021-01-04 11:10:00,642.06,644.82,641.7,644.82,4810.0,642.06,644.82,641.7,644.82,4810.0
2021-01-04 11:15:00,644.98,645.42,643.96,644.97,5938.0,644.98,645.42,643.96,644.97,5938.0
2021-01-04 11:20:00,644.95,645.02,643.87,645.02,4980.0,644.95,645.02,643.87,645.02,4980.0
2021-01-04 11:25:00,645.02,645.02,644.06,644.65,2706.0,645.02,645.02,644.06,644.65,2706.0
2021-01-04 11:30:00,644.44,644.7,643.67,644.7,3100.0,644.44,644.7,643.67,644.7,3100.0
2021-01-04 11:35:00,644.59,645.38,644.31,644.91,3680.0,644.59,645.38,644.31,644.91,3680.0
2021-01-04 11:40:00,644.81,645.26,644.32,645.1,3820.0,644.81,645.26,644.32,645.1,3820.0
2021-01-04 11:45:00,645.0,645.0,643.69,644.34,2955.0,645.0,645.0,643.69,644.34,2955.0
2021-01-04 11:50:00,644.2,644.71,643.68,643.68,4000.0,644.2,644.71,643.68,643.68,4000.0
2021-01-04 11:55:00,643.7,643.81,642.96,643.38,6999.0,643.7,643.81,642.96,643.38,6999.0
2021-01-04 12:00:00,642.89,643.18,639.48,639.49,7031.0,642.89,643.18,639.48,639.49,7031.0
2021-01-04 12:05:00,639.87,640.25,638.11,638.11,5719.0,639.87,640.25,638.11,638.11,5719.0
2021-01-04 12:10:00,638.35,638.35,637.02,637.67,7245.0,638.35,638.35,637.02,637.67,7245.0
2021-01-04 12:15:00,637.45,639.42,637.0,638.96,7414.0,637.45,639.42,637.0,638.96,7414.0
2021-01-04 12:20:00,638.81,640.11,638.81,639.71,5861.0,638.81,640.11,638.81,639.71,5861.0
2021-01-04 12:25:00,639.65,639.74,638.92,638.95,2171.0,639.65,639.74,638.92,638.95,2171.0
2021-01-04 12:30:00,638.92,639.29,637.61,639.1,2850.0,638.92,639.29,637.61,639.1,2850.0
2021-01-04 12:35:00,638.68,639.68,638.32,639.41,4564.0,638.68,639.68,638.32,639.41,4564.0
2021-01-04 12:40:00,639.32,639.32,638.28,639.11,2261.0,639.32,639.32,638.28,639.11,2261.0
2021-01-04 12:45:00,639.32,639.32,638.25,638.52,4174.0,639.32,639.32,638.25,638.52,4174.0
2021-01-04 12:50:00,638.15,640.25,637.73,640.25,6701.0,638.15,640.25,637.73,640.25,6701.0
2021-01-04 12:55:00,640.3,640.78,639.39,640.01,6721.0,640.3,640.78,639.39,640.01,6721.0
2021-01-04 13:00:00,639.87,640.72,639.81,640.72,5191.0,639.87,640.72,639.81,640.72,5191.0
2021-01-04 13:05:00,640.68,642.07,640.6,641.8,6249.0,640.68,642.07,640.6,641.8,6249.0
2021-01-04 13:10:00,642.02,642.1,641.6,641.67,2378.0,642.02,642.1,641.6,641.67,2378.0
2021-01-04 13:15:00,641.75,642.19,641.68,641.84,2756.0,641.75,642.19,641.68,641.84,2756.0
2021-01-04 13:20:00,641.88,642.58,641.8,641.8,14372.0,641.88,642.58,641.8,641.8,14372.0
2021-01-04 13:25:00,641.56,642.63,641.38,642.56,5343.0,641.56,642.63,641.38,642.56,5343.0
2021-01-04 13:30:00,642.53,642.53,641.55,642.0,3600.0,642.53,642.53,641.55,642.0,3600.0
2021-01-04 13:35:00,641.89,642.23,641.43,641.59,5806.0,641.89,642.23,641.43,641.59,5806.0
2021-01-04 13:40:00,641.85,641.9,640.75,640.87,3945.0,641.85,641.9,640.75,640.87,3945.0
2021-01-04 13:45:00,640.96,641.0,639.78,640.14,2998.0,640.96,641.0,639.78,640.14,2998.0
2021-01-04 13:50:00,640.28,641.13,640.18,641.13,3480.0,640.28,641.13,640.18,641.13,3480.0
2021-01-04 13:55:00,641.19,642.85,640.71,642.85,9289.0,641.19,642.85,640.71,642.85,9289.0
2021-01-04 14:00:00,642.61,643.27,642.1,643.27,5922.0,642.61,643.27,642.1,643.27,5922.0
2021-01-04 14:05:00,643.67,643.74,642.62,642.88,3415.0,643.67,643.74,642.62,642.88,3415.0
2021-01-04 14:10:00,642.8,643.15,642.12,643.15,2630.0,642.8,643.15,642.12,643.15,2630.0
2021-01-04 14:15:00,643.06,643.4,642.85,642.85,1924.0,643.06,643.4,642.85,642.85,1924.0
2021-01-04 14:20:00,643.35,643.8,642.79,643.8,3857.0,643.35,643.8,642.79,643.8,3857.0
2021-01-04 14:25:00,643.79,644.54,643.4,644.54,3251.0,643.79,644.54,643.4,644.54,3251.0
2021-01-04 14:30:00,644.54,645.21,643.24,643.24,4400.0,644.54,645.21,643.24,643.24,4400.0
2021-01-04 14:35:00,643.5,643.71,642.69,643.6,3074.0,643.5,643.71,642.69,643.6,3074.0
2021-01-04 14:40:00,643.36,643.73,642.93,643.51,3089.0,643.36,643.73,642.93,643.51,3089.0
2021-01-04 14:45:00,643.43,643.62,642.23,642.23,2900.0,643.43,643.62,642.23,642.23,2900.0
2021-01-04 14:50:00,642.22,643.2,641.83,642.56,4732.0,642.22,643.2,641.83,642.56,4732.0
2021-01-04 14:55:00,642.71,644.82,642.71,644.82,2961.0,642.71,644.82,642.71,644.82,2961.0
2021-01-04 15:00:00,644.75,645.25,643.53,643.54,3700.0,644.75,645.25,643.53,643.54,3700.0
2021-01-04 15:05:00,643.97,645.06,643.79,643.88,1800.0,643.97,645.06,643.79,643.88,1800.0
2021-01-04 15:10:00,644.39,644.85,644.13,644.14,3700.0,644.39,644.85,644.13,644.14,3700.0
2021-01-04 15:15:00,644.57,644.81,643.31,643.93,3871.0,644.57,644.81,643.31,643.93,3871.0
2021-01-04 15:20:00,644.05,644.33,643.46,643.7,4928.0,644.05,644.33,643.46,643.7,4928.0
2021-01-04 15:25:00,643.31,643.45,642.53,642.73,3731.0,643.31,643.45,642.53,642.73,3731.0
2021-01-04 15:30:00,642.98,646.45,642.84,645.04,14755.0,642.98,646.45,642.84,645.04,14755.0
2021-01-04 15:35:00,645.27,647.02,645.27,646.89,7907.0,645.27,647.02,645.27,646.89,7907.0
2021-01-04 15:40:00,646.93,648.48,646.73,648.23,19051.0,646.93,648.48,646.73,648.23,19051.0
2021-01-04 15:45:00,648.11,649.0,646.99,648.77,18465.0,648.11,649.0,646.99,648.77,18465.0
2021-01-04 15:50:00,649.0,649.99,648.05,648.05,29904.0,649.0,649.99,648.05,648.05,29904.0
2021-01-04 15:55:00,648.17,649.34,646.27,646.76,36516.0,648.17,649.34,646.27,646.76,36516.0
2021-01-05 09:30:00,646.31,649.0,645.11,647.54,6517.0,646.31,649.0,645.11,647.54,6517.0
2021-01-05 09:35:00,647.56,648.28,646.24,647.55,8033.0,647.56,648.28,646.24,647.55,8033.0
2021-01-05 09:40:00,647.46,647.55,646.55,646.98,1899.0,647.46,647.55,646.55,646.98,1899.0
2021-01-05 09:45:00,646.13,646.2,643.51,643.51,2000.0,646.13,646.2,643.51,643.51,2000.0
2021-01-05 09:50:00,643.88,644.62,642.2,643.87,4297.0,643.88,644.62,642.2,643.87,4297.0
2021-01-05 09:55:00,644.25,645.36,644.24,645.36,3441.0,644.25,645.36,644.24,645.36,3441.0
2021-01-05 10:00:00,645.98,647.05,645.25,645.25,3913.0,645.98,647.05,645.25,645.25,3913.0
2021-01-05 10:05:00,644.68,644.98,643.66,643.66,3834.0,644.68,644.98,643.66,643.66,3834.0
2021-01-05 10:10:00,643.41,644.07,643.16,643.45,7824.0,643.41,644.07,643.16,643.45,7824.0
2021-01-05 10:15:00,643.2,643.63,640.15,640.16,2770.0,643.2,643.63,640.15,640.16,2770.0
2021-01-05 10:20:00,639.41,639.61,638.44,639.61,4427.0,639.41,639.61,638.44,639.61,4427.0
2021-01-05 10:25:00,640.12,640.91,639.19,639.7,4359.0,640.12,640.91,639.19,639.7,4359.0
2021-01-05 10:30:00,640.14,640.14,637.84,637.84,3401.0,640.14,640.14,637.84,637.84,3401.0
2021-01-05 10:35:00,638.03,638.95,637.85,637.85,6119.0,638.03,638.95,637.85,637.85,6119.0
2021-01-05 10:40:00,638.01,638.16,636.14,636.14,4657.0,638.01,638.16,636.14,636.14,4657.0
2021-01-05 10:45:00,635.61,637.08,635.61,636.47,3677.0,635.61,637.08,635.61,636.47,3677.0
2021-01-05 10:50:00,636.3,637.12,636.15,637.12,6018.0,636.3,637.12,636.15,637.12,6018.0
2021-01-05 10:55:00,637.12,637.12,633.33,633.61,15130.0,637.12,637.12,633.33,633.61,15130.0
2021-01-05 11:00:00,634.06,634.11,633.0,633.05,14884.0,634.06,634.11,633.0,633.05,14884.0
2021-01-05 11:05:00,633.04,634.45,632.95,634.44,9188.0,633.04,634.45,632.95,634.44,9188.0
2021-01-05 11:10:00,634.12,636.35,634.12,635.08,10040.0,634.12,636.35,634.12,635.08,10040.0
2021-01-05 11:15:00,635.08,636.2,634.83,635.52,14127.0,635.08,636.2,634.83,635.52,14127.0
2021-01-05 11:20:00,635.81,637.38,635.81,636.8,3858.0,635.81,637.38,635.81,636.8,3858.0
2021-01-05 11:25:00,637.02,637.5,636.53,637.22,2300.0,637.02,637.5,636.53,637.22,2300.0
2021-01-05 11:30:00,637.5,637.96,636.01,637.05,6930.0,637.5,637.96,636.01,637.05,6930.0
2021-01-05 11:35:00,637.05,637.96,636.86,637.36,5700.0,637.05,637.96,636.86,637.36,5700.0
2021-01-05 11:40:00,637.12,638.59,637.12,637.15,4987.0,637.12,638.59,637.12,637.15,4987.0
2021-01-05 11:45:00,637.35,637.6,636.38,636.41,3851.0,637.35,637.6,636.38,636.41,3851.0
2021-01-05 11:50:00,636.71,637.0,636.38,637.0,2100.0,636.71,637.0,636.38,637.0,2100.0
2021-01-05 11:55:00,637.0,637.18,636.44,636.73,3009.0,637.0,637.18,636.44,636.73,3009.0
2021-01-05 12:00:00,636.73,637.0,636.23,636.78,3318.0,636.73,637.0,636.23,636.78,3318.0
2021-01-05 12:05:00,637.05,637.05,635.85,635.85,2547.0,637.05,637.05,635.85,635.85,2547.0
2021-01-05 12:10:00,635.94,636.03,634.69,634.69,952.0,635.94,636.03,634.69,634.69,952.0
2021-01-05 12:15:00,634.07,635.22,633.7,634.57,6165.0,634.07,635.22,633.7,634.57,6165.0
2021-01-05 12:20:00,634.6,635.23,634.39,634.68,2778.0,634.6,635.23,634.39,634.68,2778.0
2021-01-05 12:25:00,634.97,635.33,634.7,635.33,2227.0,634.97,635.33,634.7,635.33,2227.0
2021-01-05 12:30:00,635.18,636.2,635.17,636.19,7079.0,635.18,636.2,635.17,636.19,7079.0
2021-01-05 12:35:00,636.49,636.49,635.59,635.95,7128.0,636.49,636.49,635.59,635.95,7128.0
2021-01-05 12:40:00,635.97,636.19,635.62,635.86,1700.0,635.97,636.19,635.62,635.86,1700.0
2021-01-05 12:45:00,635.86,636.0,635.17,636.0,2506.0,635.86,636.0,635.17,636.0,2506.0
2021-01-05 12:50:00,635.74,636.05,635.63,636.04,1500.0,635.74,636.05,635.63,636.04,1500.0
2021-01-05 12:55:00,635.95,636.23,635.74,635.85,3150.0,635.95,636.23,635.74,635.85,3150.0
2021-01-05 13:00:00,636.0,636.0,635.59,635.59,1600.0,636.0,636.0,635.59,635.59,1600.0
2021-01-05 13:05:00,635.86,636.66,635.74,636.47,12989.0,635.86,636.66,635.74,636.47,12989.0
2021-01-05 13:10:00,636.47,637.21,636.39,636.85,6614.0,636.47,637.21,636.39,636.85,6614.0
2021-01-05 13:15:00,636.86,637.21,636.64,636.89,3993.0,636.86,637.21,636.64,636.89,3993.0
2021-01-05 13:20:00,636.74,637.0,636.64,636.72,2200.0,636.74,637.0,636.64,636.72,2200.0
2021-01-05 13:25:00,636.62,636.62,636.01,636.06,4011.0,636.62,636.62,636.01,636.06,4011.0
2021-01-05 13:30:00,636.18,636.47,636.18,636.29,1902.0,636.18,636.47,636.18,636.29,1902.0
2021-01-05 13:35:00,636.17,636.7,636.17,636.41,3466.0,636.17,636.7,636.17,636.41,3466.0
2021-01-05 13:40:00,636.47,636.48,636.2,636.31,1400.0,636.47,636.48,636.2,636.31,1400.0
2021-01-05 13:45:00,636.42,636.54,635.79,636.35,4118.0,636.42,636.54,635.79,636.35,4118.0
2021-01-05 13:50:00,636.43,636.98,636.35,636.77,8770.0,636.43,636.98,636.35,636.77,8770.0
2021-01-05 13:55:00,636.51,636.63,635.68,635.96,18117.0,636.51,636.63,635.68,635.96,18117.0
2021-01-05 14:00:00,636.26,637.73,636.12,637.54,6166.0,636.26,637.73,636.12,637.54,6166.0
2021-01-05 14:05:00,637.67,638.55,637.65,638.14,2868.0,637.67,638.55,637.65,638.14,2868.0
2021-01-05 14:10:00,638.53,638.53,638.1,638.1,1231.0,638.53,638.53,638.1,638.1,1231.0
2021-01-05 14:15:00,638.24,638.56,638.02,638.24,10100.0,638.24,638.56,638.02,638.24,10100.0
2021-01-05 14:20:00,638.22,638.22,637.73,637.81,1998.0,638.22,638.22,637.73,637.81,1998.0
2021-01-05 14:25:00,638.02,638.1,637.68,637.97,2000.0,638.02,638.1,637.68,637.97,2000.0
2021-01-05 14:30:00,638.24,638.6,637.98,638.44,5361.0,638.24,638.6,637.98,638.44,5361.0
2021-01-05 14:35:00,638.66,638.67,638.08,638.11,4722.0,638.66,638.67,638.08,638.11,4722.0
2021-01-05 14:40:00,638.15,638.52,637.86,638.5,3627.0,638.15,638.52,637.86,638.5,3627.0
2021-01-05 14:45:00,638.31,638.44,637.77,638.16,1900.0,638.31,638.44,637.77,638.16,1900.0
2021-01-05 14:50:00,638.16,638.16,637.38,637.38,4240.0,638.16,638.16,637.38,637.38,4240.0
2021-01-05 14:55:00,637.38,637.38,636.88,637.17,2891.0,637.38,637.38,636.88,637.17,2891.0
2021-01-05 15:00:00,637.4,638.13,637.24,638.08,3200.0,637.4,638.13,637.24,638.08,3200.0
2021-01-05 15:05:00,638.2,638.56,637.75,637.94,3975.0,638.2,638.56,637.75,637.94,3975.0
2021-01-05 15:10:00,637.96,637.96,636.93,637.19,4331.0,637.96,637.96,636.93,637.19,4331.0
2021-01-05 15:15:00,637.12,637.36,636.98,637.32,3778.0,637.12,637.36,636.98,637.32,3778.0
2021-01-05 15:20:00,637.16,637.2,636.32,637.11,3808.0,637.16,637.2,636.32,637.11,3808.0
2021-01-05 15:25:00,637.22,637.22,636.21,636.21,2734.0,637.22,637.22,636.21,636.21,2734.0
2021-01-05 15:30:00,635.79,635.98,635.16,635.46,7870.0,635.79,635.98,635.16,635.46,7870.0
2021-01-05 15:35:00,635.45,636.78,635.45,636.5,5790.0,635.45,636.78,635.45,636.5,5790.0
2021-01-05 15:40:00,636.49,637.54,635.82,637.02,10262.0,636.49,637.54,635.82,637.02,10262.0
2021-01-05 15:45:00,637.08,637.25,635.7,637.11,9081.0,637.08,637.25,635.7,637.11,9081.0
2021-01-05 15:50:00,637.1,637.61,636.66,637.36,12202.0,637.1,637.61,636.66,637.36,12202.0
2021-01-05 15:55:00,637.35,637.38,635.67,636.5,22904.0,637.35,637.38,635.67,636.5,22904.0
2021-01-06 09:30:00,611.3,623.39,611.3,622.69,70475.0,611.3,623.39,611.3,622.69,70475.0
2021-01-06 09:35:00,623.01,623.4,620.17,623.16,17608.0,623.01,623.4,620.17,623.16,17608.0
2021-01-06 09:40:00,622.8,626.44,621.63,623.88,21625.0,622.8,626.44,621.63,623.88,21625.0
2021-01-06 09:45:00,624.03,629.37,623.71,628.95,27530.0,624.03,629.37,623.71,628.95,27530.0
2021-01-06 09:50:00,628.86,633.4,628.63,631.18,24402.0,628.86,633.4,628.63,631.18,24402.0
2021-01-06 09:55:00,631.01,634.81,630.46,633.64,17744.0,631.01,634.81,630.46,633.64,17744.0
2021-01-06 10:00:00,633.64,633.64,628.43,628.43,6855.0,633.64,633.64,628.43,628.43,6855.0
2021-01-06 10:05:00,628.3,630.34,627.62,629.11,15506.0,628.3,630.34,627.62,629.11,15506.0
2021-01-06 10:10:00,629.11,631.96,628.9,629.1,5153.0,629.11,631.96,628.9,629.1,5153.0
2021-01-06 10:15:00,629.63,629.89,627.98,628.36,14240.0,629.63,629.89,627.98,628.36,14240.0
2021-01-06 10:20:00,628.14,629.12,627.34,628.99,7432.0,628.14,629.12,627.34,628.99,7432.0
2021-01-06 10:25:00,628.76,629.32,627.82,628.83,6417.0,628.76,629.32,627.82,628.83,6417.0
2021-01-06 10:30:00,628.55,629.81,628.02,629.21,11292.0,628.55,629.81,628.02,629.21,11292.0
2021-01-06 10:35:00,628.92,628.92,626.1,626.12,2082.0,628.92,628.92,626.1,626.12,2082.0
2021-01-06 10:40:00,626.1,626.1,624.1,625.39,20337.0,626.1,626.1,624.1,625.39,20337.0
2021-01-06 10:45:00,625.07,626.14,624.96,625.36,17961.0,625.07,626.14,624.96,625.36,17961.0
2021-01-06 10:50:00,625.53,626.1,623.95,624.22,21708.0,625.53,626.1,623.95,624.22,21708.0
2021-01-06 10:55:00,623.72,624.13,622.29,622.29,8211.0,623.72,624.13,622.29,622.29,8211.0
2021-01-06 11:00:00,622.6,623.05,621.82,623.04,11450.0,622.6,623.05,621.82,623.04,11450.0
2021-01-06 11:05:00,623.29,623.37,621.97,623.37,13654.0,623.29,623.37,621.97,623.37,13654.0
2021-01-06 11:10:00,623.2,623.74,622.27,623.74,4657.0,623.2,623.74,622.27,623.74,4657.0
2021-01-06 11:15:00,624.29,624.95,623.97,624.8,8534.0,624.29,624.95,623.97,624.8,8534.0
2021-01-06 11:20:00,624.7,624.7,623.58,623.84,9600.0,624.7,624.7,623.58,623.84,9600.0
2021-01-06 11:25:00,623.84,623.92,622.86,622.98,8892.0,623.84,623.92,622.86,622.98,8892.0
2021-01-06 11:30:00,622.98,623.23,621.47,622.32,9535.0,622.98,623.23,621.47,622.32,9535.0
2021-01-06 11:35:00,622.1,622.14,621.36,621.51,8560.0,622.1,622.14,621.36,621.51,8560.0
2021-01-06 11:40:00,621.46,622.1,620.98,621.07,13112.0,621.46,622.1,620.98,621.07,13112.0
2021-01-06 11:45:00,621.25,621.51,620.62,620.88,15142.0,621.25,621.51,620.62,620.88,15142.0
2021-01-06 11:50:00,620.85,622.64,620.78,621.5,15196.0,620.85,622.64,620.78,621.5,15196.0
2021-01-06 11:55:00,621.66,623.21,621.51,623.0,9596.0,621.66,623.21,621.51,623.0,9596.0
2021-01-06 12:00:00,622.87,623.19,622.3,622.86,14631.0,622.87,623.19,622.3,622.86,14631.0
2021-01-06 12:05:00,622.87,623.86,622.28,623.21,6747.0,622.87,623.86,622.28,623.21,6747.0
2021-01-06 12:10:00,623.06,624.14,622.54,624.0,8693.0,623.06,624.14,622.54,624.0,8693.0
2021-01-06 12:15:00,623.96,624.08,623.05,623.05,11061.0,623.96,624.08,623.05,623.05,11061.0
2021-01-06 12:20:00,623.08,623.7,622.98,623.69,3136.0,623.08,623.7,622.98,623.69,3136.0
2021-01-06 12:25:00,623.69,624.62,623.65,624.33,4200.0,623.69,624.62,623.65,624.33,4200.0
2021-01-06 12:30:00,624.42,625.83,624.4,625.59,2922.0,624.42,625.83,624.4,625.59,2922.0
2021-01-06 12:35:00,625.67,626.06,625.23,625.39,3551.0,625.67,626.06,625.23,625.39,3551.0
2021-01-06 12:40:00,625.36,625.36,623.69,624.68,6486.0,625.36,625.36,623.69,624.68,6486.0
2021-01-06 12:45:00,624.68,624.9,624.22,624.69,3296.0,624.68,624.9,624.22,624.69,3296.0
2021-01-06 12:50:00,624.74,624.74,623.68,623.99,5425.0,624.74,624.74,623.68,623.99,5425.0
2021-01-06 12:55:00,623.88,624.52,623.88,624.42,2914.0,623.88,624.52,623.88,624.42,2914.0
2021-01-06 13:00:00,624.62,625.98,624.6,625.78,8979.0,624.62,625.98,624.6,625.78,8979.0
2021-01-06 13:05:00,625.66,625.9,625.53,625.81,4600.0,625.66,625.9,625.53,625.81,4600.0
2021-01-06 13:10:00,626.21,627.14,626.04,626.37,2509.0,626.21,627.14,626.04,626.37,2509.0
2021-01-06 13:15:00,626.51,627.26,626.05,626.05,2248.0,626.51,627.26,626.05,626.05,2248.0
2021-01-06 13:20:00,626.07,626.07,624.54,624.54,6243.0,626.07,626.07,624.54,624.54,6243.0
2021-01-06 13:25:00,624.83,625.47,624.37,624.55,5642.0,624.83,625.47,624.37,624.55,5642.0
2021-01-06 13:30:00,624.65,624.82,623.88,624.21,11641.0,624.65,624.82,623.88,624.21,11641.0
2021-01-06 13:35:00,624.31,624.53,623.87,624.4,6348.0,624.31,624.53,623.87,624.4,6348.0
2021-01-06 13:40:00,624.26,625.23,624.23,624.89,5319.0,624.26,625.23,624.23,624.89,5319.0
2021-01-06 13:45:00,624.8,625.43,624.69,625.02,5017.0,624.8,625.43,624.69,625.02,5017.0
2021-01-06 13:50:00,624.91,624.91,624.49,624.56,5252.0,624.91,624.91,624.49,624.56,5252.0
2021-01-06 13:55:00,624.54,625.26,624.34,625.26,3778.0,624.54,625.26,624.34,625.26,3778.0
2021-01-06 14:00:00,625.26,626.22,625.04,625.14,4963.0,625.26,626.22,625.04,625.14,4963.0
2021-01-06 14:05:00,625.18,625.75,625.09,625.75,5200.0,625.18,625.75,625.09,625.75,5200.0
2021-01-06 14:10:00,625.3,625.84,625.29,625.48,3416.0,625.3,625.84,625.29,625.48,3416.0
2021-01-06 14:15:00,625.44,625.44,623.15,623.68,5883.0,625.44,625.44,623.15,623.68,5883.0
2021-01-06 14:20:00,623.56,624.27,622.61,622.61,8410.0,623.56,624.27,622.61,622.61,8410.0
2021-01-06 14:25:00,622.13,622.54,621.33,621.71,5370.0,622.13,622.54,621.33,621.71,5370.0
2021-01-06 14:30:00,621.26,624.09,621.26,623.27,4557.0,621.26,624.09,621.26,623.27,4557.0
2021-01-06 14:35:00,622.87,623.72,621.83,622.32,5700.0,622.87,623.72,621.83,622.32,5700.0
2021-01-06 14:40:00,622.39,624.17,622.06,623.73,4116.0,622.39,624.17,622.06,623.73,4116.0
2021-01-06 14:45:00,623.71,623.98,622.66,622.76,7534.0,623.71,623.98,622.66,622.76,7534.0
2021-01-06 14:50:00,622.68,623.58,622.09,622.98,9159.0,622.68,623.58,622.09,622.98,9159.0
2021-01-06 14:55:00,623.02,624.51,623.02,624.11,5506.0,623.02,624.51,623.02,624.11,5506.0
2021-01-06 15:00:00,623.52,623.52,621.96,622.76,4200.0,623.52,623.52,621.96,622.76,4200.0
2021-01-06 15:05:00,623.12,624.55,623.11,624.55,4182.0,623.12,624.55,623.11,624.55,4182.0
2021-01-06 15:10:00,624.37,625.46,623.85,624.71,8799.0,624.37,625.46,623.85,624.71,8799.0
2021-01-06 15:15:00,624.95,625.67,624.22,624.49,7991.0,624.95,625.67,624.22,624.49,7991.0
2021-01-06 15:20:00,624.61,624.93,623.09,623.09,7349.0,624.61,624.93,623.09,623.09,7349.0
2021-01-06 15:25:00,623.04,624.7,622.21,624.67,10780.0,623.04,624.7,622.21,624.67,10780.0
2021-01-06 15:30:00,624.42,625.39,623.57,624.55,11833.0,624.42,625.39,623.57,624.55,11833.0
2021-01-06 15:35:00,624.31,624.51,623.53,623.58,10959.0,624.31,624.51,623.53,623.58,10959.0
2021-01-06 15:40:00,623.58,625.79,623.56,625.09,13247.0,623.58,625.79,623.56,625.09,13247.0
2021-01-06 15:45:00,625.19,625.58,624.68,625.5,14383.0,625.19,625.58,624.68,625.5,14383.0
2021-01-06 15:50:00,625.03,625.16,622.4,624.67,21574.0,625.03,625.16,622.4,624.67,21574.0
2021-01-06 15:55:00,624.55,625.13,623.73,624.52,32891.0,624.55,625.13,623.73,624.52,32891.0
2021-01-07 09:30:00,627.73,627.73,622.0,623.36,27252.0,627.73,627.73,622.0,623.36,27252.0
2021-01-07 09:35:00,623.26,626.77,623.26,626.54,21946.0,623.26,626.77,623.26,626.54,21946.0
2021-01-07 09:40:00,626.74,630.97,625.79,630.45,36126.0,626.74,630.97,625.79,630.45,36126.0
2021-01-07 09:45:00,630.45,631.18,629.23,629.85,16502.0,630.45,631.18,629.23,629.85,16502.0
2021-01-07 09:50:00,629.92,631.16,629.74,630.83,27855.0,629.92,631.16,629.74,630.83,27855.0
2021-01-07 09:55:00,630.67,633.81,630.48,632.36,48021.0,630.67,633.81,630.48,632.36,48021.0
2021-01-07 10:00:00,632.7,634.1,632.09,634.1,20008.0,632.7,634.1,632.09,634.1,20008.0
2021-01-07 10:05:00,634.35,634.35,631.15,632.36,6608.0,634.35,634.35,631.15,632.36,6608.0
2021-01-07 10:10:00,632.98,634.94,632.76,634.49,25490.0,632.98,634.94,632.76,634.49,25490.0
2021-01-07 10:15:00,634.68,635.42,634.64,635.26,6921.0,634.68,635.42,634.64,635.26,6921.0
2021-01-07 10:20:00,635.65,635.8,634.17,634.19,7618.0,635.65,635.8,634.17,634.19,7618.0
2021-01-07 10:25:00,634.04,634.92,633.69,634.92,4953.0,634.04,634.92,633.69,634.92,4953.0
2021-01-07 10:30:00,634.63,637.12,634.54,636.62,8633.0,634.63,637.12,634.54,636.62,8633.0
2021-01-07 10:35:00,636.63,637.8,635.72,635.72,8104.0,636.63,637.8,635.72,635.72,8104.0
2021-01-07 10:40:00,635.36,637.05,635.36,635.61,3236.0,635.36,637.05,635.36,635.61,3236.0
2021-01-07 10:45:00,635.66,638.25,635.61,637.8,7554.0,635.66,638.25,635.61,637.8,7554.0
2021-01-07 10:50:00,637.33,637.8,636.75,637.37,6947.0,637.33,637.8,636.75,637.37,6947.0
2021-01-07 10:55:00,636.93,637.34,636.9,637.11,3531.0,636.93,637.34,636.9,637.11,3531.0
2021-01-07 11:00:00,637.38,637.38,636.27,636.43,3077.0,637.38,637.38,636.27,636.43,3077.0
2021-01-07 11:05:00,636.46,636.78,635.31,635.31,2639.0,636.46,636.78,635.31,635.31,2639.0
2021-01-07 11:10:00,635.14,635.14,634.35,634.93,2642.0,635.14,635.14,634.35,634.93,2642.0
2021-01-07 11:15:00,634.81,635.78,634.81,635.65,11631.0,634.81,635.78,634.81,635.65,11631.0
2021-01-07 11:20:00,636.0,637.24,635.82,636.44,6100.0,636.0,637.24,635.82,636.44,6100.0
2021-01-07 11:25:00,636.42,636.63,635.9,635.9,3212.0,636.42,636.63,635.9,635.9,3212.0
2021-01-07 11:30:00,636.32,637.53,636.15,636.43,6586.0,636.32,637.53,636.15,636.43,6586.0
2021-01-07 11:35:00,636.21,637.68,636.21,637.15,5738.0,636.21,637.68,636.21,637.15,5738.0
2021-01-07 11:40:00,637.07,637.59,636.74,637.25,6175.0,637.07,637.59,636.74,637.25,6175.0
2021-01-07 11:45:00,637.29,638.18,637.27,637.43,4432.0,637.29,638.18,637.27,637.43,4432.0
2021-01-07 11:50:00,637.16,637.16,636.18,636.41,3908.0,637.16,637.16,636.18,636.41,3908.0
2021-01-07 11:55:00,636.05,636.07,635.41,635.54,4400.0,636.05,636.07,635.41,635.54,4400.0
2021-01-07 12:00:00,636.0,636.69,635.83,636.27,5400.0,636.0,636.69,635.83,636.27,5400.0
2021-01-07 12:05:00,636.25,636.35,635.72,636.29,4595.0,636.25,636.35,635.72,636.29,4595.0
2021-01-07 12:10:00,636.18,636.51,635.59,635.59,6508.0,636.18,636.51,635.59,635.59,6508.0
2021-01-07 12:15:00,635.44,636.19,635.3,635.55,5253.0,635.44,636.19,635.3,635.55,5253.0
2021-01-07 12:20:00,635.64,635.64,634.81,635.49,2569.0,635.64,635.64,634.81,635.49,2569.0
2021-01-07 12:25:00,635.35,635.45,634.9,635.38,5125.0,635.35,635.45,634.9,635.38,5125.0
2021-01-07 12:30:00,635.26,635.34,633.68,633.69,6719.0,635.26,635.34,633.68,633.69,6719.0
2021-01-07 12:35:00,633.82,634.15,633.62,633.9,8609.0,633.82,634.15,633.62,633.9,8609.0
2021-01-07 12:40:00,633.88,634.02,632.4,632.4,4103.0,633.88,634.02,632.4,632.4,4103.0
2021-01-07 12:45:00,632.41,632.74,632.25,632.38,4894.0,632.41,632.74,632.25,632.38,4894.0
2021-01-07 12:50:00,632.79,633.25,632.62,633.24,3702.0,632.79,633.25,632.62,633.24,3702.0
2021-01-07 12:55:00,633.14,633.38,633.14,633.38,3253.0,633.14,633.38,633.14,633.38,3253.0
2021-01-07 13:00:00,633.54,634.23,633.26,634.23,4389.0,633.54,634.23,633.26,634.23,4389.0
2021-01-07 13:05:00,634.63,634.63,633.5,633.72,2406.0,634.63,634.63,633.5,633.72,2406.0
2021-01-07 13:10:00,634.07,634.66,633.85,634.23,2805.0,634.07,634.66,633.85,634.23,2805.0
2021-01-07 13:15:00,634.07,634.92,633.78,634.73,2304.0,634.07,634.92,633.78,634.73,2304.0
2021-01-07 13:20:00,634.73,634.92,634.57,634.87,2000.0,634.73,634.92,634.57,634.87,2000.0
2021-01-07 13:25:00,634.75,634.91,634.06,634.06,7912.0,634.75,634.91,634.06,634.06,7912.0
2021-01-07 13:30:00,634.07,634.51,634.05,634.36,3831.0,634.07,634.51,634.05,634.36,3831.0
2021-01-07 13:35:00,634.28,634.57,634.24,634.4,1400.0,634.28,634.57,634.24,634.4,1400.0
2021-01-07 13:40:00,634.51,634.69,634.47,634.69,2807.0,634.51,634.69,634.47,634.69,2807.0
2021-01-07 13:45:00,634.85,635.06,634.54,634.65,4776.0,634.85,635.06,634.54,634.65,4776.0
2021-01-07 13:50:00,634.54,634.69,634.28,634.43,3050.0,634.54,634.69,634.28,634.43,3050.0
2021-01-07 13:55:00,634.24,635.36,634.24,635.28,9470.0,634.24,635.36,634.24,635.28,9470.0
2021-01-07 14:00:00,635.53,635.99,635.05,635.6,6852.0,635.53,635.99,635.05,635.6,6852.0
2021-01-07 14:05:00,635.47,635.65,635.04,635.27,5674.0,635.47,635.65,635.04,635.27,5674.0
2021-01-07 14:10:00,635.38,635.38,634.42,634.96,3603.0,635.38,635.38,634.42,634.96,3603.0
2021-01-07 14:15:00,634.94,634.94,634.04,634.35,2000.0,634.94,634.94,634.04,634.35,2000.0
2021-01-07 14:20:00,634.23,634.37,633.91,634.33,5607.0,634.23,634.37,633.91,634.33,5607.0
2021-01-07 14:25:00,633.81,633.81,633.35,633.53,5750.0,633.81,633.81,633.35,633.53,5750.0
2021-01-07 14:30:00,633.75,634.29,633.53,634.26,3622.0,633.75,634.29,633.53,634.26,3622.0
2021-01-07 14:35:00,633.99,634.08,633.2,633.46,3101.0,633.99,634.08,633.2,633.46,3101.0
2021-01-07 14:40:00,633.2,633.71,633.17,633.17,5406.0,633.2,633.71,633.17,633.17,5406.0
2021-01-07 14:45:00,633.15,633.52,632.92,633.07,5634.0,633.15,633.52,632.92,633.07,5634.0
2021-01-07 14:50:00,633.24,633.31,632.58,632.61,4009.0,633.24,633.31,632.58,632.61,4009.0
2021-01-07 14:55:00,632.71,633.79,632.71,633.78,4328.0,632.71,633.79,632.71,633.78,4328.0
2021-01-07 15:00:00,634.18,634.18,633.27,633.81,3420.0,634.18,634.18,633.27,633.81,3420.0
2021-01-07 15:05:00,633.84,634.0,633.21,633.28,4503.0,633.84,634.0,633.21,633.28,4503.0
2021-01-07 15:10:00,633.2,633.56,632.01,632.17,6498.0,633.2,633.56,632.01,632.17,6498.0
2021-01-07 15:15:00,632.28,632.6,631.85,632.31,4011.0,632.28,632.6,631.85,632.31,4011.0
2021-01-07 15:20:00,632.46,632.73,632.33,632.49,4580.0,632.46,632.73,632.33,632.49,4580.0
2021-01-07 15:25:00,632.62,633.78,632.51,633.3,8493.0,632.62,633.78,632.51,633.3,8493.0
2021-01-07 15:30:00,633.38,633.38,631.86,632.06,9349.0,633.38,633.38,631.86,632.06,9349.0
2021-01-07 15:35:00,632.02,632.91,631.84,632.91,8294.0,632.02,632.91,631.84,632.91,8294.0
2021-01-07 15:40:00,632.88,633.01,632.01,632.19,13940.0,632.88,633.01,632.01,632.19,13940.0
2021-01-07 15:45:00,631.98,632.11,630.04,630.2,13900.0,631.98,632.11,630.04,630.2,13900.0
2021-01-07 15:50:00,630.0,631.19,629.42,630.45,22474.0,630.0,631.19,629.42,630.45,22474.0
2021-01-07 15:55:00,630.2,630.34,629.18,630.18,55390.0,630.2,630.34,629.18,630.18,55390.0
2021-01-08 09:30:00,624.39,633.27,624.39,631.37,22113.0,624.39,633.27,624.39,631.37,22113.0
2021-01-08 09:35:00,631.36,633.13,631.29,632.55,18446.0,631.36,633.13,631.29,632.55,18446.0
2021-01-08 09:40:00,632.59,633.92,630.86,630.86,11832.0,632.59,633.92,630.86,630.86,11832.0
2021-01-08 09:45:00,630.45,631.37,629.13,630.7,6155.0,630.45,631.37,629.13,630.7,6155.0
2021-01-08 09:50:00,631.11,631.3,629.38,630.72,17513.0,631.11,631.3,629.38,630.72,17513.0
2021-01-08 09:55:00,630.41,631.48,630.12,631.06,14797.0,630.41,631.48,630.12,631.06,14797.0
2021-01-08 10:00:00,631.29,632.38,630.38,631.22,6069.0,631.29,632.38,630.38,631.22,6069.0
2021-01-08 10:05:00,631.0,632.0,630.36,631.57,6577.0,631.0,632.0,630.36,631.57,6577.0
2021-01-08 10:10:00,631.64,632.04,631.03,631.49,4332.0,631.64,632.04,631.03,631.49,4332.0
2021-01-08 10:15:00,631.76,632.25,631.23,632.07,4694.0,631.76,632.25,631.23,632.07,4694.0
2021-01-08 10:20:00,632.21,633.09,631.33,632.19,13171.0,632.21,633.09,631.33,632.19,13171.0
2021-01-08 10:25:00,632.07,633.41,631.38,632.78,13171.0,632.07,633.41,631.38,632.78,13171.0
2021-01-08 10:30:00,633.0,633.24,632.0,632.81,5441.0,633.0,633.24,632.0,632.81,5441.0
2021-01-08 10:35:00,632.81,633.24,632.6,632.62,11207.0,632.81,633.24,632.6,632.62,11207.0
2021-01-08 10:40:00,632.65,633.24,632.04,632.08,10219.0,632.65,633.24,632.04,632.08,10219.0
2021-01-08 10:45:00,632.01,632.61,631.63,632.53,4271.0,632.01,632.61,631.63,632.53,4271.0
2021-01-08 10:50:00,632.54,632.84,632.12,632.72,10628.0,632.54,632.84,632.12,632.72,10628.0
2021-01-08 10:55:00,632.67,632.75,632.15,632.68,3700.0,632.67,632.75,632.15,632.68,3700.0
2021-01-08 11:00:00,632.55,633.09,632.07,632.67,5828.0,632.55,633.09,632.07,632.67,5828.0
2021-01-08 11:05:00,632.8,632.97,631.99,632.13,6785.0,632.8,632.97,631.99,632.13,6785.0
2021-01-08 11:10:00,632.06,632.81,631.75,632.15,12287.0,632.06,632.81,631.75,632.15,12287.0
2021-01-08 11:15:00,631.97,632.37,631.83,632.19,12315.0,631.97,632.37,631.83,632.19,12315.0
2021-01-08 11:20:00,632.33,633.22,631.73,633.22,12727.0,632.33,633.22,631.73,633.22,12727.0
2021-01-08 11:25:00,633.24,634.41,633.14,634.36,3537.0,633.24,634.41,633.14,634.36,3537.0
2021-01-08 11:30:00,634.77,634.79,634.38,634.62,6896.0,634.77,634.79,634.38,634.62,6896.0
2021-01-08 11:35:00,634.75,634.75,633.35,633.35,8480.0,634.75,634.75,633.35,633.35,8480.0
2021-01-08 11:40:00,633.24,633.56,633.13,633.39,4005.0,633.24,633.56,633.13,633.39,4005.0
2021-01-08 11:45:00,633.56,634.0,633.38,633.54,3995.0,633.56,634.0,633.38,633.54,3995.0
2021-01-08 11:50:00,633.48,633.65,632.67,633.05,2217.0,633.48,633.65,632.67,633.05,2217.0
2021-01-08 11:55:00,633.14,633.34,632.09,633.03,5138.0,633.14,633.34,632.09,633.03,5138.0
2021-01-08 12:00:00,633.18,633.72,632.82,633.08,6248.0,633.18,633.72,632.82,633.08,6248.0
2021-01-08 12:05:00,633.28,633.87,633.12,633.49,4398.0,633.28,633.87,633.12,633.49,4398.0
2021-01-08 12:10:00,633.89,634.07,633.3,633.93,2400.0,633.89,634.07,633.3,633.93,2400.0
2021-01-08 12:15:00,633.77,634.34,633.45,633.72,4614.0,633.77,634.34,633.45,633.72,4614.0
2021-01-08 12:20:00,633.8,633.86,633.45,633.45,3180.0,633.8,633.86,633.45,633.45,3180.0
2021-01-08 12:25:00,633.46,633.47,633.05,633.21,5182.0,633.46,633.47,633.05,633.21,5182.0
2021-01-08 12:30:00,633.41,633.7,633.4,633.48,1700.0,633.41,633.7,633.4,633.48,1700.0
2021-01-08 12:35:00,633.45,633.9,633.21,633.54,4600.0,633.45,633.9,633.21,633.54,4600.0
2021-01-08 12:40:00,633.61,633.62,632.94,632.94,4258.0,633.61,633.62,632.94,632.94,4258.0
2021-01-08 12:45:00,632.94,633.0,632.35,632.84,2443.0,632.94,633.0,632.35,632.84,2443.0
2021-01-08 12:50:00,632.84,633.12,632.67,632.89,2850.0,632.84,633.12,632.67,632.89,2850.0
2021-01-08 12:55:00,633.18,633.18,632.7,632.71,1400.0,633.18,633.18,632.7,632.71,1400.0
2021-01-08 13:00:00,632.61,632.74,632.15,632.74,2612.0,632.61,632.74,632.15,632.74,2612.0
2021-01-08 13:05:00,633.0,633.15,632.61,632.89,6783.0,633.0,633.15,632.61,632.89,6783.0
2021-01-08 13:10:00,633.04,633.09,632.3,632.62,3304.0,633.04,633.09,632.3,632.62,3304.0
2021-01-08 13:15:00,632.64,632.64,631.93,632.43,3630.0,632.64,632.64,631.93,632.43,3630.0
2021-01-08 13:20:00,632.33,632.65,631.41,631.7,5147.0,632.33,632.65,631.41,631.7,5147.0
2021-01-08 13:25:00,631.69,632.34,631.02,632.34,4246.0,631.69,632.34,631.02,632.34,4246.0
2021-01-08 13:30:00,632.36,632.62,631.39,631.71,5964.0,632.36,632.62,631.39,631.71,5964.0
2021-01-08 13:35:00,631.71,631.97,630.48,631.17,7953.0,631.71,631.97,630.48,631.17,7953.0
2021-01-08 13:40:00,630.84,631.12,630.05,630.88,4700.0,630.84,631.12,630.05,630.88,4700.0
2021-01-08 13:45:00,631.31,632.01,630.73,631.17,8047.0,631.31,632.01,630.73,631.17,8047.0
2021-01-08 13:50:00,631.56,631.81,631.38,631.59,3432.0,631.56,631.81,631.38,631.59,3432.0
2021-01-08 13:55:00,631.86,632.29,631.64,631.68,6589.0,631.86,632.29,631.64,631.68,6589.0
2021-01-08 14:00:00,631.68,632.11,631.0,631.28,7802.0,631.68,632.11,631.0,631.28,7802.0
2021-01-08 14:05:00,631.3,632.05,631.3,631.75,11139.0,631.3,632.05,631.3,631.75,11139.0
2021-01-08 14:10:00,631.75,632.19,631.05,631.52,4843.0,631.75,632.19,631.05,631.52,4843.0
2021-01-08 14:15:00,631.52,632.14,631.52,631.89,4575.0,631.52,632.14,631.52,631.89,4575.0
2021-01-08 14:20:00,631.89,632.37,631.49,631.91,12195.0,631.89,632.37,631.49,631.91,12195.0
2021-01-08 14:25:00,631.94,632.19,631.71,631.91,6088.0,631.94,632.19,631.71,631.91,6088.0
2021-01-08 14:30:00,632.19,632.47,630.82,630.82,10732.0,632.19,632.47,630.82,630.82,10732.0
2021-01-08 14:35:00,630.92,631.54,630.34,631.45,2456.0,630.92,631.54,630.34,631.45,2456.0
2021-01-08 14:40:00,631.45,631.48,630.63,631.05,4001.0,631.45,631.48,630.63,631.05,4001.0
2021-01-08 14:45:00,630.83,631.07,630.23,630.7,6332.0,630.83,631.07,630.23,630.7,6332.0
2021-01-08 14:50:00,631.0,631.93,630.99,631.53,2701.0,631.0,631.93,630.99,631.53,2701.0
2021-01-08 14:55:00,631.53,631.78,631.19,631.78,5115.0,631.53,631.78,631.19,631.78,5115.0
2021-01-08 15:00:00,631.8,632.63,631.47,631.47,5311.0,631.8,632.63,631.47,631.47,5311.0
2021-01-08 15:05:00,631.64,631.97,631.42,631.9,2890.0,631.64,631.97,631.42,631.9,2890.0
2021-01-08 15:10:00,631.82,632.13,631.45,632.05,5079.0,631.82,632.13,631.45,632.05,5079.0
2021-01-08 15:15:00,632.08,632.32,631.93,631.94,4500.0,632.08,632.32,631.93,631.94,4500.0
2021-01-08 15:20:00,632.18,632.72,632.03,632.08,8131.0,632.18,632.72,632.03,632.08,8131.0
2021-01-08 15:25:00,632.08,632.3,631.74,632.16,21109.0,632.08,632.3,631.74,632.16,21109.0
2021-01-08 15:30:00,632.13,632.84,631.97,632.67,9731.0,632.13,632.84,631.97,632.67,9731.0
2021-01-08 15:35:00,632.81,633.58,632.61,632.84,37299.0,632.81,633.58,632.61,632.84,37299.0
2021-01-08 15:40:00,632.78,633.74,632.78,633.61,10225.0,632.78,633.74,632.78,633.61,10225.0
2021-01-08 15:45:00,633.57,634.36,633.46,633.69,16699.0,633.57,634.36,633.46,633.69,16699.0
2021-01-08 15:50:00,633.9,634.31,633.22,633.56,27805.0,633.9,634.31,633.22,633.56,27805.0
2021-01-08 15:55:00,633.56,634.67,632.86,634.45,39619.0,633.56,634.67,632.86,634.45,39619.0
2021-01-11 09:30:00,636.9,636.92,634.39,635.75,14010.0,636.9,636.92,634.39,635.75,14010.0
2021-01-11 09:35:00,635.9,639.14,634.64,638.47,9690.0,635.9,639.14,634.64,638.47,9690.0
2021-01-11 09:40:00,638.08,638.16,635.13,636.59,3800.0,638.08,638.16,635.13,636.59,3800.0
2021-01-11 09:45:00,635.73,638.32,635.47,637.37,7217.0,635.73,638.32,635.47,637.37,7217.0
2021-01-11 09:50:00,636.84,637.3,634.22,636.88,7247.0,636.84,637.3,634.22,636.88,7247.0
2021-01-11 09:55:00,637.26,637.88,636.67,636.69,3685.0,637.26,637.88,636.67,636.69,3685.0
2021-01-11 10:00:00,637.11,637.82,635.18,635.33,4355.0,637.11,637.82,635.18,635.33,4355.0
2021-01-11 10:05:00,635.29,636.16,634.47,634.97,7297.0,635.29,636.16,634.47,634.97,7297.0
2021-01-11 10:10:00,635.14,635.54,634.03,634.51,6154.0,635.14,635.54,634.03,634.51,6154.0
2021-01-11 10:15:00,634.37,635.28,632.97,632.97,7241.0,634.37,635.28,632.97,632.97,7241.0
2021-01-11 10:20:00,633.62,634.93,633.61,634.65,17167.0,633.62,634.93,633.61,634.65,17167.0
2021-01-11 10:25:00,634.63,637.43,634.63,636.42,3800.0,634.63,637.43,634.63,636.42,3800.0
2021-01-11 10:30:00,636.33,638.24,636.33,637.84,2517.0,636.33,638.24,636.33,637.84,2517.0
2021-01-11 10:35:00,637.48,637.48,635.88,636.0,6230.0,637.48,637.48,635.88,636.0,6230.0
2021-01-11 10:40:00,635.99,636.72,635.05,635.45,4100.0,635.99,636.72,635.05,635.45,4100.0
2021-01-11 10:45:00,635.06,636.32,635.01,636.12,7327.0,635.06,636.32,635.01,636.12,7327.0
2021-01-11 10:50:00,635.97,636.75,635.95,636.31,2848.0,635.97,636.75,635.95,636.31,2848.0
2021-01-11 10:55:00,636.41,636.83,636.18,636.75,1505.0,636.41,636.83,636.18,636.75,1505.0
2021-01-11 11:00:00,636.81,636.81,636.12,636.23,2702.0,636.81,636.81,636.12,636.23,2702.0
2021-01-11 11:05:00,636.03,636.03,635.15,635.64,3665.0,636.03,636.03,635.15,635.64,3665.0
2021-01-11 11:10:00,635.36,635.43,634.65,635.19,6822.0,635.36,635.43,634.65,635.19,6822.0
2021-01-11 11:15:00,635.33,635.69,635.02,635.64,2900.0,635.33,635.69,635.02,635.64,2900.0
2021-01-11 11:20:00,635.52,636.17,635.13,636.17,3353.0,635.52,636.17,635.13,636.17,3353.0
2021-01-11 11:25:00,636.17,637.38,636.17,636.91,6004.0,636.17,637.38,636.17,636.91,6004.0
2021-01-11 11:30:00,636.61,637.13,636.32,636.33,3364.0,636.61,637.13,636.32,636.33,3364.0
2021-01-11 11:35:00,636.65,637.33,636.65,637.23,3139.0,636.65,637.33,636.65,637.23,3139.0
2021-01-11 11:40:00,637.23,637.3,636.61,637.06,4877.0,637.23,637.3,636.61,637.06,4877.0
2021-01-11 11:45:00,637.32,637.71,637.04,637.71,3302.0,637.32,637.71,637.04,637.71,3302.0
2021-01-11 11:50:00,637.68,637.68,637.2,637.66,2930.0,637.68,637.68,637.2,637.66,2930.0
2021-01-11 11:55:00,637.66,638.92,637.66,638.28,2226.0,637.66,638.92,637.66,638.28,2226.0
2021-01-11 12:00:00,638.08,638.53,637.87,638.51,2250.0,638.08,638.53,637.87,638.51,2250.0
2021-01-11 12:05:00,638.51,639.35,638.36,639.14,3741.0,638.51,639.35,638.36,639.14,3741.0
2021-01-11 12:10:00,639.27,640.39,639.27,640.03,6500.0,639.27,640.39,639.27,640.03,6500.0
2021-01-11 12:15:00,640.04,640.15,639.63,639.69,3200.0,640.04,640.15,639.63,639.69,3200.0
2021-01-11 12:20:00,639.81,640.41,639.73,639.73,2626.0,639.81,640.41,639.73,639.73,2626.0
2021-01-11 12:25:00,639.58,639.82,639.11,639.11,1700.0,639.58,639.82,639.11,639.11,1700.0
2021-01-11 12:30:00,639.06,639.94,639.05,639.94,2401.0,639.06,639.94,639.05,639.94,2401.0
2021-01-11 12:35:00,639.86,639.86,639.48,639.5,1300.0,639.86,639.86,639.48,639.5,1300.0
2021-01-11 12:40:00,639.39,639.61,639.39,639.61,1257.0,639.39,639.61,639.39,639.61,1257.0
2021-01-11 12:45:00,639.77,640.58,639.7,640.5,3100.0,639.77,640.58,639.7,640.5,3100.0
2021-01-11 12:50:00,640.54,640.54,639.62,639.88,10169.0,640.54,640.54,639.62,639.88,10169.0
2021-01-11 12:55:00,639.76,641.85,639.76,641.85,2200.0,639.76,641.85,639.76,641.85,2200.0
2021-01-11 13:00:00,641.83,642.49,641.75,641.94,6264.0,641.83,642.49,641.75,641.94,6264.0
2021-01-11 13:05:00,641.94,641.97,641.3,641.43,3831.0,641.94,641.97,641.3,641.43,3831.0
2021-01-11 13:10:00,641.7,642.14,641.55,641.81,4278.0,641.7,642.14,641.55,641.81,4278.0
2021-01-11 13:15:00,642.0,642.0,641.08,641.08,3642.0,642.0,642.0,641.08,641.08,3642.0
2021-01-11 13:20:00,640.83,641.26,640.76,641.14,2426.0,640.83,641.26,640.76,641.14,2426.0
2021-01-11 13:25:00,640.83,641.32,640.47,640.81,3536.0,640.83,641.32,640.47,640.81,3536.0
2021-01-11 13:30:00,640.39,640.48,640.24,640.4,900.0,640.39,640.48,640.24,640.4,900.0
2021-01-11 13:35:00,640.27,640.27,639.91,640.0,6105.0,640.27,640.27,639.91,640.0,6105.0
2021-01-11 13:40:00,639.96,640.09,639.54,639.54,3925.0,639.96,640.09,639.54,639.54,3925.0
2021-01-11 13:45:00,639.14,639.35,638.18,638.18,2751.0,639.14,639.35,638.18,638.18,2751.0
2021-01-11 13:50:00,638.49,639.13,638.48,639.04,2765.0,638.49,639.13,638.48,639.04,2765.0
2021-01-11 13:55:00,639.33,639.36,638.56,638.83,2555.0,639.33,639.36,638.56,638.83,2555.0
2021-01-11 14:00:00,638.7,639.12,638.63,638.72,5180.0,638.7,639.12,638.63,638.72,5180.0
2021-01-11 14:05:00,638.93,639.8,638.83,639.8,5860.0,638.93,639.8,638.83,639.8,5860.0
2021-01-11 14:10:00,640.08,640.21,639.77,640.21,3519.0,640.08,640.21,639.77,640.21,3519.0
2021-01-11 14:15:00,640.21,640.33,639.87,639.87,1822.0,640.21,640.33,639.87,639.87,1822.0
2021-01-11 14:20:00,640.03,640.37,639.72,640.37,6270.0,640.03,640.37,639.72,640.37,6270.0
2021-01-11 14:25:00,640.33,640.77,639.8,639.88,1860.0,640.33,640.77,639.8,639.88,1860.0
2021-01-11 14:30:00,640.62,640.62,639.93,640.24,2752.0,640.62,640.62,639.93,640.24,2752.0
2021-01-11 14:35:00,640.39,641.05,640.28,640.89,6207.0,640.39,641.05,640.28,640.89,6207.0
2021-01-11 14:40:00,640.53,641.61,640.53,641.58,2514.0,640.53,641.61,640.53,641.58,2514.0
2021-01-11 14:45:00,641.58,641.58,640.71,640.72,4753.0,641.58,641.58,640.71,640.72,4753.0
2021-01-11 14:50:00,640.18,641.0,640.02,641.0,3450.0,640.18,641.0,640.02,641.0,3450.0
2021-01-11 14:55:00,640.94,641.81,640.93,641.67,7414.0,640.94,641.81,640.93,641.67,7414.0
2021-01-11 15:00:00,641.72,642.4,641.59,642.0,10423.0,641.72,642.4,641.59,642.0,10423.0
2021-01-11 15:05:00,642.14,642.47,641.28,641.54,6570.0,642.14,642.47,641.28,641.54,6570.0
2021-01-11 15:10:00,641.52,641.98,641.24,641.37,10938.0,641.52,641.98,641.24,641.37,10938.0
2021-01-11 15:15:00,641.41,641.62,640.91,641.42,5607.0,641.41,641.62,640.91,641.42,5607.0
2021-01-11 15:20:00,641.38,641.69,641.14,641.53,10281.0,641.38,641.69,641.14,641.53,10281.0
2021-01-11 15:25:00,641.48,642.06,640.9,641.0,6084.0,641.48,642.06,640.9,641.0,6084.0
2021-01-11 15:30:00,640.97,641.42,640.65,641.36,8123.0,640.97,641.42,640.65,641.36,8123.0
2021-01-11 15:35:00,641.36,642.13,641.12,641.5,7544.0,641.36,642.13,641.12,641.5,7544.0
2021-01-11 15:40:00,641.25,641.71,640.93,641.26,12450.0,641.25,641.71,640.93,641.26,12450.0
2021-01-11 15:45:00,641.4,642.75,641.4,642.02,8098.0,641.4,642.75,641.4,642.02,8098.0
2021-01-11 15:50:00,642.26,642.26,640.94,641.67,22518.0,642.26,642.26,640.94,641.67,22518.0
2021-01-11 15:55:00,641.43,641.76,640.89,641.13,30126.0,641.43,641.76,640.89,641.13,30126.0
2021-01-12 09:30:00,636.4,637.9,635.8,637.9,15623.0,636.4,637.9,635.8,637.9,15623.0
2021-01-12 09:35:00,638.67,639.47,636.0,637.84,8480.0,638.67,639.47,636.0,637.84,8480.0
2021-01-12 09:40:00,638.04,639.77,637.32,637.58,13000.0,638.04,639.77,637.32,637.58,13000.0
2021-01-12 09:45:00,637.58,637.69,636.12,637.22,15458.0,637.58,637.69,636.12,637.22,15458.0
2021-01-12 09:50:00,636.97,637.33,633.88,634.46,48337.0,636.97,637.33,633.88,634.46,48337.0
2021-01-12 09:55:00,634.66,635.4,631.47,631.87,17096.0,634.66,635.4,631.47,631.87,17096.0
2021-01-12 10:00:00,631.2,632.76,630.8,631.06,7292.0,631.2,632.76,630.8,631.06,7292.0
2021-01-12 10:05:00,630.93,631.23,629.57,630.03,10422.0,630.93,631.23,629.57,630.03,10422.0
2021-01-12 10:10:00,630.08,630.78,629.74,630.71,6149.0,630.08,630.78,629.74,630.71,6149.0
2021-01-12 10:15:00,630.55,631.61,630.03,631.56,5500.0,630.55,631.61,630.03,631.56,5500.0
2021-01-12 10:20:00,631.42,631.5,628.55,628.55,7415.0,631.42,631.5,628.55,628.55,7415.0
2021-01-12 10:25:00,627.79,628.27,627.32,628.02,13351.0,627.79,628.27,627.32,628.02,13351.0
2021-01-12 10:30:00,628.02,630.06,627.6,629.44,10928.0,628.02,630.06,627.6,629.44,10928.0
2021-01-12 10:35:00,629.23,630.13,628.99,629.97,9167.0,629.23,630.13,628.99,629.97,9167.0
2021-01-12 10:40:00,630.23,630.52,629.08,629.4,16326.0,630.23,630.52,629.08,629.4,16326.0
2021-01-12 10:45:00,629.48,629.84,628.84,629.79,16750.0,629.48,629.84,628.84,629.79,16750.0
2021-01-12 10:50:00,629.72,629.97,629.43,629.83,17254.0,629.72,629.97,629.43,629.83,17254.0
2021-01-12 10:55:00,629.93,630.68,629.73,630.52,5519.0,629.93,630.68,629.73,630.52,5519.0
2021-01-12 11:00:00,630.38,630.63,629.31,630.52,6066.0,630.38,630.63,629.31,630.52,6066.0
2021-01-12 11:05:00,630.32,631.03,630.11,631.02,5169.0,630.32,631.03,630.11,631.02,5169.0
2021-01-12 11:10:00,631.16,631.17,630.03,630.42,4599.0,631.16,631.17,630.03,630.42,4599.0
2021-01-12 11:15:00,630.44,630.65,629.94,630.33,8185.0,630.44,630.65,629.94,630.33,8185.0
2021-01-12 11:20:00,630.31,630.41,629.83,630.36,6874.0,630.31,630.41,629.83,630.36,6874.0
2021-01-12 11:25:00,630.29,630.44,629.9,630.12,5554.0,630.29,630.44,629.9,630.12,5554.0
2021-01-12 11:30:00,630.37,630.96,629.95,630.68,12992.0,630.37,630.96,629.95,630.68,12992.0
2021-01-12 11:35:00,630.2,630.65,630.04,630.11,7909.0,630.2,630.65,630.04,630.11,7909.0
2021-01-12 11:40:00,630.01,630.5,629.84,630.26,10660.0,630.01,630.5,629.84,630.26,10660.0
2021-01-12 11:45:00,630.1,630.74,629.83,630.33,12001.0,630.1,630.74,629.83,630.33,12001.0
2021-01-12 11:50:00,630.41,630.98,630.29,630.47,10029.0,630.41,630.98,630.29,630.47,10029.0
2021-01-12 11:55:00,630.47,631.2,630.45,630.96,4400.0,630.47,631.2,630.45,630.96,4400.0
2021-01-12 12:00:00,630.96,631.07,629.36,629.37,10932.0,630.96,631.07,629.36,629.37,10932.0
2021-01-12 12:05:00,629.42,630.25,625.87,625.87,23555.0,629.42,630.25,625.87,625.87,23555.0
2021-01-12 12:10:00,625.56,625.68,623.9,623.92,6567.0,625.56,625.68,623.9,623.92,6567.0
2021-01-12 12:15:00,623.47,623.72,622.01,622.61,5151.0,623.47,623.72,622.01,622.61,5151.0
2021-01-12 12:20:00,622.61,622.88,620.89,621.05,3324.0,622.61,622.88,620.89,621.05,3324.0
2021-01-12 12:25:00,620.98,622.51,620.86,621.3,5704.0,620.98,622.51,620.86,621.3,5704.0
2021-01-12 12:30:00,620.89,621.94,620.6,621.81,10498.0,620.89,621.94,620.6,621.81,10498.0
2021-01-12 12:35:00,621.69,621.78,620.81,621.68,6858.0,621.69,621.78,620.81,621.68,6858.0
2021-01-12 12:40:00,621.67,621.97,620.79,621.39,2231.0,621.67,621.97,620.79,621.39,2231.0
2021-01-12 12:45:00,621.39,621.89,621.09,621.58,3402.0,621.39,621.89,621.09,621.58,3402.0
2021-01-12 12:50:00,621.63,623.17,621.63,622.64,3395.0,621.63,623.17,621.63,622.64,3395.0
2021-01-12 12:55:00,622.38,623.22,622.16,623.22,5265.0,622.38,623.22,622.16,623.22,5265.0
2021-01-12 13:00:00,623.13,623.62,623.06,623.25,2700.0,623.13,623.62,623.06,623.25,2700.0
2021-01-12 13:05:00,623.28,624.05,623.25,623.75,4001.0,623.28,624.05,623.25,623.75,4001.0
2021-01-12 13:10:00,623.86,624.13,623.46,623.75,9580.0,623.86,624.13,623.46,623.75,9580.0
2021-01-12 13:15:00,623.75,623.75,622.62,622.62,4200.0,623.75,623.75,622.62,622.62,4200.0
2021-01-12 13:20:00,622.69,623.73,622.36,623.54,8803.0,622.69,623.73,622.36,623.54,8803.0
2021-01-12 13:25:00,623.7,624.5,623.7,624.5,5201.0,623.7,624.5,623.7,624.5,5201.0
2021-01-12 13:30:00,624.26,626.01,624.06,625.75,5588.0,624.26,626.01,624.06,625.75,5588.0
2021-01-12 13:35:00,625.86,626.47,625.1,625.1,4301.0,625.86,626.47,625.1,625.1,4301.0
2021-01-12 13:40:00,625.01,625.01,624.17,624.26,4911.0,625.01,625.01,624.17,624.26,4911.0
2021-01-12 13:45:00,624.39,624.4,624.02,624.16,1850.0,624.39,624.4,624.02,624.16,1850.0
2021-01-12 13:50:00,624.02,624.02,623.25,623.61,3693.0,624.02,624.02,623.25,623.61,3693.0
2021-01-12 13:55:00,623.6,623.65,622.49,622.99,5132.0,623.6,623.65,622.49,622.99,5132.0
2021-01-12 14:00:00,622.8,624.45,622.75,623.58,8037.0,622.8,624.45,622.75,623.58,8037.0
2021-01-12 14:05:00,624.0,624.0,622.86,622.86,4654.0,624.0,624.0,622.86,622.86,4654.0
2021-01-12 14:10:00,622.72,622.77,622.19,622.34,5754.0,622.72,622.77,622.19,622.34,5754.0
2021-01-12 14:15:00,622.55,622.9,622.39,622.66,6461.0,622.55,622.9,622.39,622.66,6461.0
2021-01-12 14:20:00,622.85,623.12,622.39,622.63,4767.0,622.85,623.12,622.39,622.63,4767.0
2021-01-12 14:25:00,622.63,622.82,622.1,622.1,6009.0,622.63,622.82,622.1,622.1,6009.0
2021-01-12 14:30:00,622.0,622.65,621.57,622.29,6787.0,622.0,622.65,621.57,622.29,6787.0
2021-01-12 14:35:00,622.32,622.52,621.88,621.88,4675.0,622.32,622.52,621.88,621.88,4675.0
2021-01-12 14:40:00,621.84,622.57,621.61,621.73,7760.0,621.84,622.57,621.61,621.73,7760.0
2021-01-12 14:45:00,621.73,621.73,619.95,620.14,7276.0,621.73,621.73,619.95,620.14,7276.0
2021-01-12 14:50:00,619.73,620.32,619.43,619.88,8586.0,619.73,620.32,619.43,619.88,8586.0
2021-01-12 14:55:00,620.05,621.2,620.04,621.12,8145.0,620.05,621.2,620.04,621.12,8145.0
2021-01-12 15:00:00,621.28,621.69,620.94,620.99,11749.0,621.28,621.69,620.94,620.99,11749.0
2021-01-12 15:05:00,620.96,620.96,620.0,620.16,8763.0,620.96,620.96,620.0,620.16,8763.0
2021-01-12 15:10:00,620.2,620.2,618.92,619.02,9430.0,620.2,620.2,618.92,619.02,9430.0
2021-01-12 15:15:00,619.12,619.24,618.8,619.16,12851.0,619.12,619.24,618.8,619.16,12851.0
2021-01-12 15:20:00,619.08,619.5,618.49,618.49,12583.0,619.08,619.5,618.49,618.49,12583.0
2021-01-12 15:25:00,618.58,620.29,618.55,620.29,12666.0,618.58,620.29,618.55,620.29,12666.0
2021-01-12 15:30:00,619.93,620.24,619.12,619.41,11415.0,619.93,620.24,619.12,619.41,11415.0
2021-01-12 15:35:00,619.41,620.03,619.41,619.95,15413.0,619.41,620.03,619.41,619.95,15413.0
2021-01-12 15:40:00,619.99,620.72,619.99,620.25,8386.0,619.99,620.72,619.99,620.25,8386.0
2021-01-12 15:45:00,620.01,621.12,619.99,621.07,11570.0,620.01,621.12,619.99,621.07,11570.0
2021-01-12 15:50:00,621.09,621.45,619.85,620.12,42841.0,621.09,621.45,619.85,620.12,42841.0
2021-01-12 15:55:00,620.26,622.42,620.24,621.9,45124.0,620.26,622.42,620.24,621.9,45124.0
2021-01-13 09:30:00,619.07,619.98,616.13,617.91,25532.0,619.07,619.98,616.13,617.91,25532.0
2021-01-13 09:35:00,617.82,619.22,616.7,616.7,22059.0,617.82,619.22,616.7,616.7,22059.0
2021-01-13 09:40:00,616.22,617.04,614.87,616.7,15798.0,616.22,617.04,614.87,616.7,15798.0
2021-01-13 09:45:00,616.06,617.74,616.04,616.42,8316.0,616.06,617.74,616.04,616.42,8316.0
2021-01-13 09:50:00,616.38,620.27,616.37,619.5,14343.0,616.38,620.27,616.37,619.5,14343.0
2021-01-13 09:55:00,619.5,620.97,619.4,620.69,9941.0,619.5,620.97,619.4,620.69,9941.0
2021-01-13 10:00:00,620.69,623.04,620.56,622.65,7800.0,620.69,623.04,620.56,622.65,7800.0
2021-01-13 10:05:00,622.77,622.77,620.05,621.36,9743.0,622.77,622.77,620.05,621.36,9743.0
2021-01-13 10:10:00,621.62,622.89,621.24,621.55,6525.0,621.62,622.89,621.24,621.55,6525.0
2021-01-13 10:15:00,621.98,622.6,621.38,621.47,7168.0,621.98,622.6,621.38,621.47,7168.0
2021-01-13 10:20:00,621.48,622.26,621.08,621.08,3217.0,621.48,622.26,621.08,621.08,3217.0
2021-01-13 10:25:00,621.15,622.09,620.95,621.8,11855.0,621.15,622.09,620.95,621.8,11855.0
2021-01-13 10:30:00,621.76,622.16,620.32,621.06,10517.0,621.76,622.16,620.32,621.06,10517.0
2021-01-13 10:35:00,621.16,621.39,620.44,620.67,10146.0,621.16,621.39,620.44,620.67,10146.0
2021-01-13 10:40:00,620.91,621.06,620.44,620.44,5809.0,620.91,621.06,620.44,620.44,5809.0
2021-01-13 10:45:00,620.39,620.85,619.93,620.85,4492.0,620.39,620.85,619.93,620.85,4492.0
2021-01-13 10:50:00,621.31,622.37,621.08,622.37,4450.0,621.31,622.37,621.08,622.37,4450.0
2021-01-13 10:55:00,622.18,622.18,621.25,621.65,4997.0,622.18,622.18,621.25,621.65,4997.0
2021-01-13 11:00:00,621.62,622.38,621.51,621.56,6303.0,621.62,622.38,621.51,621.56,6303.0
2021-01-13 11:05:00,621.67,621.91,621.45,621.45,4161.0,621.67,621.91,621.45,621.45,4161.0
2021-01-13 11:10:00,621.56,621.56,620.45,620.8,5940.0,621.56,621.56,620.45,620.8,5940.0
2021-01-13 11:15:00,620.67,621.13,619.95,619.95,5600.0,620.67,621.13,619.95,619.95,5600.0
2021-01-13 11:20:00,619.85,620.35,619.19,619.19,5000.0,619.85,620.35,619.19,619.19,5000.0
2021-01-13 11:25:00,619.35,620.56,619.33,620.01,8200.0,619.35,620.56,619.33,620.01,8200.0
2021-01-13 11:30:00,620.16,620.19,619.35,619.69,3411.0,620.16,620.19,619.35,619.69,3411.0
2021-01-13 11:35:00,619.64,620.47,619.64,620.32,4624.0,619.64,620.47,619.64,620.32,4624.0
2021-01-13 11:40:00,620.26,620.53,620.03,620.37,3455.0,620.26,620.53,620.03,620.37,3455.0
2021-01-13 11:45:00,620.37,620.73,620.24,620.43,3894.0,620.37,620.73,620.24,620.43,3894.0
2021-01-13 11:50:00,620.33,620.33,619.76,619.89,9909.0,620.33,620.33,619.76,619.89,9909.0
2021-01-13 11:55:00,619.98,620.32,619.61,620.13,5195.0,619.98,620.32,619.61,620.13,5195.0
2021-01-13 12:00:00,619.98,620.4,619.94,619.94,5776.0,619.98,620.4,619.94,619.94,5776.0
2021-01-13 12:05:00,619.84,619.84,617.61,617.61,4923.0,619.84,619.84,617.61,617.61,4923.0
2021-01-13 12:10:00,617.71,617.74,616.83,617.31,6150.0,617.71,617.74,616.83,617.31,6150.0
2021-01-13 12:15:00,617.43,617.61,616.11,616.38,6025.0,617.43,617.61,616.11,616.38,6025.0
2021-01-13 12:20:00,616.38,617.11,616.37,617.11,7220.0,616.38,617.11,616.37,617.11,7220.0
2021-01-13 12:25:00,617.11,618.94,616.99,618.94,6300.0,617.11,618.94,616.99,618.94,6300.0
2021-01-13 12:30:00,618.9,618.9,617.1,617.7,6900.0,618.9,618.9,617.1,617.7,6900.0
2021-01-13 12:35:00,617.54,619.61,617.49,619.61,6300.0,617.54,619.61,617.49,619.61,6300.0
2021-01-13 12:40:00,619.76,619.81,619.16,619.24,7900.0,619.76,619.81,619.16,619.24,7900.0
2021-01-13 12:45:00,619.08,619.08,618.15,618.25,5095.0,619.08,619.08,618.15,618.25,5095.0
2021-01-13 12:50:00,618.11,619.95,617.7,619.88,7902.0,618.11,619.95,617.7,619.88,7902.0
2021-01-13 12:55:00,619.7,619.82,618.36,618.36,4044.0,619.7,619.82,618.36,618.36,4044.0
2021-01-13 13:00:00,618.43,619.71,618.04,619.71,4600.0,618.43,619.71,618.04,619.71,4600.0
2021-01-13 13:05:00,619.7,619.79,619.01,619.01,4544.0,619.7,619.79,619.01,619.01,4544.0
2021-01-13 13:10:00,618.96,619.01,618.27,618.48,6081.0,618.96,619.01,618.27,618.48,6081.0
2021-01-13 13:15:00,618.3,618.59,618.1,618.59,9521.0,618.3,618.59,618.1,618.59,9521.0
2021-01-13 13:20:00,618.41,618.76,618.25,618.38,3200.0,618.41,618.76,618.25,618.38,3200.0
2021-01-13 13:25:00,618.52,619.37,618.52,618.88,6600.0,618.52,619.37,618.52,618.88,6600.0
2021-01-13 13:30:00,618.6,618.6,617.86,617.97,5159.0,618.6,618.6,617.86,617.97,5159.0
2021-01-13 13:35:00,617.99,618.06,617.57,618.06,3650.0,617.99,618.06,617.57,618.06,3650.0
2021-01-13 13:40:00,618.05,618.05,617.58,617.88,4100.0,618.05,618.05,617.58,617.88,4100.0
2021-01-13 13:45:00,618.06,618.08,617.47,617.94,3300.0,618.06,618.08,617.47,617.94,3300.0
2021-01-13 13:50:00,618.03,618.46,617.88,618.37,4570.0,618.03,618.46,617.88,618.37,4570.0
2021-01-13 13:55:00,618.55,618.79,618.46,618.79,2000.0,618.55,618.79,618.46,618.79,2000.0
2021-01-13 14:00:00,619.01,619.42,618.36,619.08,4400.0,619.01,619.42,618.36,619.08,4400.0
2021-01-13 14:05:00,618.85,618.86,617.78,617.96,7749.0,618.85,618.86,617.78,617.96,7749.0
2021-01-13 14:10:00,618.15,618.48,617.47,618.04,6882.0,618.15,618.48,617.47,618.04,6882.0
2021-01-13 14:15:00,618.06,618.29,617.6,618.0,3184.0,618.06,618.29,617.6,618.0,3184.0
2021-01-13 14:20:00,618.11,619.11,617.87,619.06,6097.0,618.11,619.11,617.87,619.06,6097.0
2021-01-13 14:25:00,619.21,619.47,619.02,619.3,2981.0,619.21,619.47,619.02,619.3,2981.0
2021-01-13 14:30:00,619.26,619.48,619.11,619.23,5802.0,619.26,619.48,619.11,619.23,5802.0
2021-01-13 14:35:00,619.22,619.22,618.49,619.04,6500.0,619.22,619.22,618.49,619.04,6500.0
2021-01-13 14:40:00,618.88,619.12,618.36,618.52,4433.0,618.88,619.12,618.36,618.52,4433.0
2021-01-13 14:45:00,618.78,619.16,618.7,618.73,4159.0,618.78,619.16,618.7,618.73,4159.0
2021-01-13 14:50:00,618.78,619.15,618.5,619.04,4443.0,618.78,619.15,618.5,619.04,4443.0
2021-01-13 14:55:00,618.8,619.54,618.47,619.54,3900.0,618.8,619.54,618.47,619.54,3900.0
2021-01-13 15:00:00,619.64,619.93,619.25,619.43,5801.0,619.64,619.93,619.25,619.43,5801.0
2021-01-13 15:05:00,619.44,619.69,619.05,619.19,3900.0,619.44,619.69,619.05,619.19,3900.0
2021-01-13 15:10:00,619.43,619.53,618.91,618.91,6050.0,619.43,619.53,618.91,618.91,6050.0
2021-01-13 15:15:00,618.89,618.94,618.37,618.91,4494.0,618.89,618.94,618.37,618.91,4494.0
2021-01-13 15:20:00,618.8,618.8,618.27,618.54,7500.0,618.8,618.8,618.27,618.54,7500.0
2021-01-13 15:25:00,618.61,618.74,618.26,618.51,5843.0,618.61,618.74,618.26,618.51,5843.0
2021-01-13 15:30:00,618.7,619.27,618.44,619.26,6281.0,618.7,619.27,618.44,619.26,6281.0
2021-01-13 15:35:00,619.26,619.26,618.18,618.9,8400.0,619.26,619.26,618.18,618.9,8400.0
2021-01-13 15:40:00,618.94,619.52,618.61,619.09,16916.0,618.94,619.52,618.61,619.09,16916.0
2021-01-13 15:45:00,619.19,620.08,619.18,619.98,12743.0,619.19,620.08,619.18,619.98,12743.0
2021-01-13 15:50:00,620.08,620.08,617.63,617.84,12845.0,620.08,620.08,617.63,617.84,12845.0
2021-01-13 15:55:00,617.64,618.49,617.63,617.9,29748.0,617.64,618.49,617.63,617.9,29748.0
2021-01-14 09:30:00,616.48,616.48,610.88,613.48,22181.0,616.48,616.48,610.88,613.48,22181.0
2021-01-14 09:35:00,614.7,614.7,612.23,613.24,7320.0,614.7,614.7,612.23,613.24,7320.0
2021-01-14 09:40:00,614.0,615.15,613.99,615.14,3350.0,614.0,615.15,613.99,615.14,3350.0
2021-01-14 09:45:00,615.48,615.53,613.05,614.6,3809.0,615.48,615.53,613.05,614.6,3809.0
2021-01-14 09:50:00,614.79,614.82,612.9,613.4,16726.0,614.79,614.82,612.9,613.4,16726.0
2021-01-14 09:55:00,614.31,614.38,613.62,614.14,26309.0,614.31,614.38,613.62,614.14,26309.0
2021-01-14 10:00:00,614.35,614.54,613.41,613.93,7848.0,614.35,614.54,613.41,613.93,7848.0
2021-01-14 10:05:00,613.69,614.62,613.56,613.94,14937.0,613.69,614.62,613.56,613.94,14937.0
2021-01-14 10:10:00,613.85,614.81,613.63,614.46,6000.0,613.85,614.81,613.63,614.46,6000.0
2021-01-14 10:15:00,614.69,615.76,614.62,615.3,7162.0,614.69,615.76,614.62,615.3,7162.0
2021-01-14 10:20:00,615.65,616.5,615.18,616.31,41250.0,615.65,616.5,615.18,616.31,41250.0
2021-01-14 10:25:00,616.05,617.5,615.31,617.1,28942.0,616.05,617.5,615.31,617.1,28942.0
2021-01-14 10:30:00,617.18,618.11,616.77,617.54,25025.0,617.18,618.11,616.77,617.54,25025.0
2021-01-14 10:35:00,617.58,618.0,616.58,617.47,30493.0,617.58,618.0,616.58,617.47,30493.0
2021-01-14 10:40:00,617.74,619.26,617.51,619.1,34462.0,617.74,619.26,617.51,619.1,34462.0
2021-01-14 10:45:00,619.16,620.48,618.84,620.48,14831.0,619.16,620.48,618.84,620.48,14831.0
2021-01-14 10:50:00,621.0,623.44,621.0,622.99,7097.0,621.0,623.44,621.0,622.99,7097.0
2021-01-14 10:55:00,622.98,624.28,621.67,621.67,11546.0,622.98,624.28,621.67,621.67,11546.0
2021-01-14 11:00:00,622.21,622.61,621.42,622.01,6814.0,622.21,622.61,621.42,622.01,6814.0
2021-01-14 11:05:00,622.44,622.72,621.58,622.0,12046.0,622.44,622.72,621.58,622.0,12046.0
2021-01-14 11:10:00,622.33,623.48,621.94,622.87,9965.0,622.33,623.48,621.94,622.87,9965.0
2021-01-14 11:15:00,622.55,623.54,622.41,623.49,6386.0,622.55,623.54,622.41,623.49,6386.0
2021-01-14 11:20:00,623.36,624.91,622.97,624.91,12766.0,623.36,624.91,622.97,624.91,12766.0
2021-01-14 11:25:00,624.45,626.87,624.45,626.14,21845.0,624.45,626.87,624.45,626.14,21845.0
2021-01-14 11:30:00,626.14,627.87,625.9,626.5,25696.0,626.14,627.87,625.9,626.5,25696.0
2021-01-14 11:35:00,626.39,628.28,626.2,627.08,11262.0,626.39,628.28,626.2,627.08,11262.0
2021-01-14 11:40:00,627.12,627.82,626.83,627.61,9272.0,627.12,627.82,626.83,627.61,9272.0
2021-01-14 11:45:00,627.33,627.49,626.18,626.21,14306.0,627.33,627.49,626.18,626.21,14306.0
2021-01-14 11:50:00,626.28,626.95,626.0,626.72,12369.0,626.28,626.95,626.0,626.72,12369.0
2021-01-14 11:55:00,626.59,626.59,625.41,626.16,7877.0,626.59,626.59,625.41,626.16,7877.0
2021-01-14 12:00:00,626.14,626.14,625.22,625.33,5121.0,626.14,626.14,625.22,625.33,5121.0
2021-01-14 12:05:00,625.29,628.45,625.09,628.44,17625.0,625.29,628.45,625.09,628.44,17625.0
2021-01-14 12:10:00,628.44,629.05,627.95,628.77,7048.0,628.44,629.05,627.95,628.77,7048.0
2021-01-14 12:15:00,628.82,630.41,628.77,629.31,12567.0,628.82,630.41,628.77,629.31,12567.0
2021-01-14 12:20:00,629.31,629.82,628.45,628.87,3388.0,629.31,629.82,628.45,628.87,3388.0
2021-01-14 12:25:00,628.87,628.87,627.64,628.04,8105.0,628.87,628.87,627.64,628.04,8105.0
2021-01-14 12:30:00,628.17,628.81,628.16,628.52,6680.0,628.17,628.81,628.16,628.52,6680.0
2021-01-14 12:35:00,628.68,629.05,627.97,628.01,3232.0,628.68,629.05,627.97,628.01,3232.0
2021-01-14 12:40:00,628.33,628.83,628.32,628.79,1905.0,628.33,628.83,628.32,628.79,1905.0
2021-01-14 12:45:00,628.51,629.65,628.51,629.3,3995.0,628.51,629.65,628.51,629.3,3995.0
2021-01-14 12:50:00,629.42,629.5,628.88,628.97,2300.0,629.42,629.5,628.88,628.97,2300.0
2021-01-14 12:55:00,629.12,629.37,628.62,628.62,2500.0,629.12,629.37,628.62,628.62,2500.0
2021-01-14 13:00:00,628.5,628.5,627.51,627.92,3602.0,628.5,628.5,627.51,627.92,3602.0
2021-01-14 13:05:00,627.92,628.47,627.85,628.24,4848.0,627.92,628.47,627.85,628.24,4848.0
2021-01-14 13:10:00,628.0,628.0,626.86,627.16,2600.0,628.0,628.0,626.86,627.16,2600.0
2021-01-14 13:15:00,627.0,627.37,626.94,627.01,2913.0,627.0,627.37,626.94,627.01,2913.0
2021-01-14 13:20:00,627.0,628.12,626.77,627.76,2627.0,627.0,628.12,626.77,627.76,2627.0
2021-01-14 13:25:00,627.33,627.95,627.33,627.95,2262.0,627.33,627.95,627.33,627.95,2262.0
2021-01-14 13:30:00,628.15,629.09,628.15,629.05,5856.0,628.15,629.09,628.15,629.05,5856.0
2021-01-14 13:35:00,628.92,629.47,628.92,628.98,4418.0,628.92,629.47,628.92,628.98,4418.0
2021-01-14 13:40:00,628.99,629.52,628.83,629.01,4821.0,628.99,629.52,628.83,629.01,4821.0
2021-01-14 13:45:00,629.0,629.16,628.72,628.98,19529.0,629.0,629.16,628.72,628.98,19529.0
2021-01-14 13:50:00,628.88,629.21,628.39,628.52,8441.0,628.88,629.21,628.39,628.52,8441.0
2021-01-14 13:55:00,628.57,628.99,628.49,628.87,6493.0,628.57,628.99,628.49,628.87,6493.0
2021-01-14 14:00:00,629.32,629.32,628.72,628.75,3708.0,629.32,629.32,628.72,628.75,3708.0
2021-01-14 14:05:00,628.94,629.39,628.63,629.39,5187.0,628.94,629.39,628.63,629.39,5187.0
2021-01-14 14:10:00,629.32,629.34,628.61,628.96,6738.0,629.32,629.34,628.61,628.96,6738.0
2021-01-14 14:15:00,629.06,629.52,628.38,628.48,7818.0,629.06,629.52,628.38,628.48,7818.0
2021-01-14 14:20:00,628.21,628.21,626.79,626.8,2048.0,628.21,628.21,626.79,626.8,2048.0
2021-01-14 14:25:00,626.9,627.11,626.67,627.04,3746.0,626.9,627.11,626.67,627.04,3746.0
2021-01-14 14:30:00,626.84,626.99,625.33,625.33,3600.0,626.84,626.99,625.33,625.33,3600.0
2021-01-14 14:35:00,625.43,626.45,624.84,626.23,11096.0,625.43,626.45,624.84,626.23,11096.0
2021-01-14 14:40:00,626.22,626.68,625.98,626.68,7453.0,626.22,626.68,625.98,626.68,7453.0
2021-01-14 14:45:00,626.87,626.88,625.54,625.9,3307.0,626.87,626.88,625.54,625.9,3307.0
2021-01-14 14:50:00,626.07,626.23,625.46,626.23,3419.0,626.07,626.23,625.46,626.23,3419.0
2021-01-14 14:55:00,626.2,626.52,625.81,626.32,3100.0,626.2,626.52,625.81,626.32,3100.0
2021-01-14 15:00:00,626.36,627.0,625.87,626.69,6033.0,626.36,627.0,625.87,626.69,6033.0
2021-01-14 15:05:00,626.79,627.62,626.47,627.41,4573.0,626.79,627.62,626.47,627.41,4573.0
2021-01-14 15:10:00,627.42,627.62,626.66,627.01,11635.0,627.42,627.62,626.66,627.01,11635.0
2021-01-14 15:15:00,626.99,627.03,625.62,625.82,8511.0,626.99,627.03,625.62,625.82,8511.0
2021-01-14 15:20:00,625.87,626.65,625.35,625.35,9813.0,625.87,626.65,625.35,625.35,9813.0
2021-01-14 15:25:00,625.07,625.07,624.19,624.69,5979.0,625.07,625.07,624.19,624.69,5979.0
2021-01-14 15:30:00,624.25,624.9,624.25,624.6,5825.0,624.25,624.9,624.25,624.6,5825.0
2021-01-14 15:35:00,624.06,624.35,623.31,623.44,7800.0,624.06,624.35,623.31,623.44,7800.0
2021-01-14 15:40:00,623.59,624.0,623.09,624.0,9784.0,623.59,624.0,623.09,624.0,9784.0
2021-01-14 15:45:00,624.06,624.79,623.85,624.78,15452.0,624.06,624.79,623.85,624.78,15452.0
2021-01-14 15:50:00,624.85,625.05,622.15,622.45,38053.0,624.85,625.05,622.15,622.45,38053.0
2021-01-14 15:55:00,622.13,623.5,622.13,623.45,29807.0,622.13,623.5,622.13,623.45,29807.0
2021-01-15 09:30:00,620.25,627.67,617.02,627.58,61634.0,620.25,627.67,617.02,627.58,61634.0
2021-01-15 09:35:00,626.67,628.86,626.16,627.04,15944.0,626.67,628.86,626.16,627.04,15944.0
2021-01-15 09:40:00,627.57,627.66,624.48,624.51,10050.0,627.57,627.66,624.48,624.51,10050.0
2021-01-15 09:45:00,624.82,627.95,624.82,627.89,8008.0,624.82,627.95,624.82,627.89,8008.0
2021-01-15 09:50:00,628.05,628.08,625.38,627.27,5300.0,628.05,628.08,625.38,627.27,5300.0
2021-01-15 09:55:00,627.46,628.28,626.85,627.33,9624.0,627.46,628.28,626.85,627.33,9624.0
2021-01-15 10:00:00,627.52,630.07,627.52,628.04,9121.0,627.52,630.07,627.52,628.04,9121.0
2021-01-15 10:05:00,627.67,628.08,626.57,626.57,8039.0,627.67,628.08,626.57,626.57,8039.0
2021-01-15 10:10:00,626.82,629.87,626.81,628.54,9048.0,626.82,629.87,626.81,628.54,9048.0
2021-01-15 10:15:00,628.57,629.14,628.01,628.43,14651.0,628.57,629.14,628.01,628.43,14651.0
2021-01-15 10:20:00,628.38,629.05,627.5,628.17,9639.0,628.38,629.05,627.5,628.17,9639.0
2021-01-15 10:25:00,628.58,629.86,626.45,627.65,5802.0,628.58,629.86,626.45,627.65,5802.0
2021-01-15 10:30:00,626.8,628.35,626.51,627.49,8148.0,626.8,628.35,626.51,627.49,8148.0
2021-01-15 10:35:00,627.53,627.84,625.9,625.91,4620.0,627.53,627.84,625.9,625.91,4620.0
2021-01-15 10:40:00,625.69,625.69,624.82,624.92,2600.0,625.69,625.69,624.82,624.92,2600.0
2021-01-15 10:45:00,624.5,625.24,623.48,624.81,21521.0,624.5,625.24,623.48,624.81,21521.0
2021-01-15 10:50:00,624.8,626.46,624.8,625.16,28993.0,624.8,626.46,624.8,625.16,28993.0
2021-01-15 10:55:00,624.99,624.99,622.64,624.13,14804.0,624.99,624.99,622.64,624.13,14804.0
2021-01-15 11:00:00,623.66,624.15,622.01,622.26,17773.0,623.66,624.15,622.01,622.26,17773.0
2021-01-15 11:05:00,622.08,622.37,620.27,620.87,5200.0,622.08,622.37,620.27,620.87,5200.0
2021-01-15 11:10:00,621.13,623.99,621.0,623.53,18985.0,621.13,623.99,621.0,623.53,18985.0
2021-01-15 11:15:00,623.67,625.93,622.3,625.93,5808.0,623.67,625.93,622.3,625.93,5808.0
2021-01-15 11:20:00,626.12,626.43,625.46,626.31,3556.0,626.12,626.43,625.46,626.31,3556.0
2021-01-15 11:25:00,626.66,628.64,626.11,627.91,6110.0,626.66,628.64,626.11,627.91,6110.0
2021-01-15 11:30:00,627.16,628.68,627.16,628.37,5710.0,627.16,628.68,627.16,628.37,5710.0
2021-01-15 11:35:00,628.62,629.84,628.4,629.26,5720.0,628.62,629.84,628.4,629.26,5720.0
2021-01-15 11:40:00,629.92,631.58,629.92,631.02,8546.0,629.92,631.58,629.92,631.02,8546.0
2021-01-15 11:45:00,631.02,631.92,630.91,631.92,6542.0,631.02,631.92,630.91,631.92,6542.0
2021-01-15 11:50:00,631.92,631.99,631.01,631.48,6316.0,631.92,631.99,631.01,631.48,6316.0
2021-01-15 11:55:00,631.58,632.88,631.57,632.65,4200.0,631.58,632.88,631.57,632.65,4200.0
2021-01-15 12:00:00,632.61,632.65,631.27,631.27,5080.0,632.61,632.65,631.27,631.27,5080.0
2021-01-15 12:05:00,631.28,631.79,630.25,630.46,4412.0,631.28,631.79,630.25,630.46,4412.0
2021-01-15 12:10:00,629.84,630.35,629.62,630.0,16343.0,629.84,630.35,629.62,630.0,16343.0
2021-01-15 12:15:00,629.97,630.63,629.9,630.23,3070.0,629.97,630.63,629.9,630.23,3070.0
2021-01-15 12:20:00,630.22,630.52,629.38,630.52,4204.0,630.22,630.52,629.38,630.52,4204.0
2021-01-15 12:25:00,630.4,631.04,630.33,630.96,4800.0,630.4,631.04,630.33,630.96,4800.0
2021-01-15 12:30:00,630.75,631.92,630.55,631.69,2724.0,630.75,631.92,630.55,631.69,2724.0
2021-01-15 12:35:00,631.91,631.91,630.4,630.62,6533.0,631.91,631.91,630.4,630.62,6533.0
2021-01-15 12:40:00,630.57,632.05,630.19,631.71,3125.0,630.57,632.05,630.19,631.71,3125.0
2021-01-15 12:45:00,631.91,632.0,631.23,631.23,1600.0,631.91,632.0,631.23,631.23,1600.0
2021-01-15 12:50:00,630.47,631.15,630.29,631.12,4827.0,630.47,631.15,630.29,631.12,4827.0
2021-01-15 12:55:00,630.72,630.72,630.6,630.69,317.0,630.72,630.72,630.6,630.69,317.0
2021-01-15 13:00:00,630.71,630.71,629.92,630.09,2600.0,630.71,630.71,629.92,630.09,2600.0
2021-01-15 13:05:00,630.37,631.01,630.36,631.01,1700.0,630.37,631.01,630.36,631.01,1700.0
2021-01-15 13:10:00,630.95,631.3,630.53,631.3,1300.0,630.95,631.3,630.53,631.3,1300.0
2021-01-15 13:15:00,631.51,633.08,631.4,632.48,4652.0,631.51,633.08,631.4,632.48,4652.0
2021-01-15 13:20:00,632.54,633.48,632.44,632.8,3200.0,632.54,633.48,632.44,632.8,3200.0
2021-01-15 13:25:00,632.86,632.89,632.1,632.1,1700.0,632.86,632.89,632.1,632.1,1700.0
2021-01-15 13:30:00,631.86,632.29,631.7,632.18,2200.0,631.86,632.29,631.7,632.18,2200.0
2021-01-15 13:35:00,632.35,632.65,631.79,631.79,2800.0,632.35,632.65,631.79,631.79,2800.0
2021-01-15 13:40:00,631.63,632.03,631.46,631.87,1584.0,631.63,632.03,631.46,631.87,1584.0
2021-01-15 13:45:00,632.23,632.56,631.84,632.17,3175.0,632.23,632.56,631.84,632.17,3175.0
2021-01-15 13:50:00,631.92,632.37,631.51,631.83,3164.0,631.92,632.37,631.51,631.83,3164.0
2021-01-15 13:55:00,631.97,632.2,631.45,631.45,1200.0,631.97,632.2,631.45,631.45,1200.0
2021-01-15 14:00:00,631.72,631.95,631.45,631.82,2913.0,631.72,631.95,631.45,631.82,2913.0
2021-01-15 14:05:00,631.91,632.04,630.86,630.87,2764.0,631.91,632.04,630.86,630.87,2764.0
2021-01-15 14:10:00,630.87,631.25,630.7,631.25,1250.0,630.87,631.25,630.7,631.25,1250.0
2021-01-15 14:15:00,631.44,631.72,631.18,631.36,2973.0,631.44,631.72,631.18,631.36,2973.0
2021-01-15 14:20:00,631.69,632.16,631.49,632.16,3056.0,631.69,632.16,631.49,632.16,3056.0
2021-01-15 14:25:00,632.22,632.96,632.22,632.73,3400.0,632.22,632.96,632.22,632.73,3400.0
2021-01-15 14:30:00,632.94,633.44,632.94,633.0,4200.0,632.94,633.44,632.94,633.0,4200.0
2021-01-15 14:35:00,633.25,633.86,633.04,633.78,4017.0,633.25,633.86,633.04,633.78,4017.0
2021-01-15 14:40:00,633.75,634.08,633.27,633.79,2400.0,633.75,634.08,633.27,633.79,2400.0
2021-01-15 14:45:00,633.84,633.95,633.65,633.91,3415.0,633.84,633.95,633.65,633.91,3415.0
2021-01-15 14:50:00,633.6,634.07,633.59,633.71,2500.0,633.6,634.07,633.59,633.71,2500.0
2021-01-15 14:55:00,633.71,633.77,632.96,633.34,2200.0,633.71,633.77,632.96,633.34,2200.0
2021-01-15 15:00:00,633.89,633.89,632.99,633.24,2059.0,633.89,633.89,632.99,633.24,2059.0
2021-01-15 15:05:00,632.96,632.96,632.05,632.23,2215.0,632.96,632.96,632.05,632.23,2215.0
2021-01-15 15:10:00,632.31,633.49,632.23,633.11,3001.0,632.31,633.49,632.23,633.11,3001.0
2021-01-15 15:15:00,633.43,633.63,633.21,633.23,2757.0,633.43,633.63,633.21,633.23,2757.0
2021-01-15 15:20:00,633.1,633.81,633.1,633.81,2823.0,633.1,633.81,633.1,633.81,2823.0
2021-01-15 15:25:00,633.69,633.84,633.5,633.56,3890.0,633.69,633.84,633.5,633.56,3890.0
2021-01-15 15:30:00,633.69,633.69,632.22,632.43,3038.0,633.69,633.69,632.22,632.43,3038.0
2021-01-15 15:35:00,632.46,633.14,632.2,632.2,5400.0,632.46,633.14,632.2,632.2,5400.0
2021-01-15 15:40:00,631.97,633.0,631.38,631.55,7998.0,631.97,633.0,631.38,631.55,7998.0
2021-01-15 15:45:00,631.52,632.21,630.94,631.82,8011.0,631.52,632.21,630.94,631.82,8011.0
2021-01-15 15:50:00,632.0,632.32,628.89,629.15,18191.0,632.0,632.32,628.89,629.15,18191.0
2021-01-15 15:55:00,628.89,629.31,628.24,629.17,53486.0,628.89,629.31,628.24,629.17,53486.0
2021-01-19 09:30:00,627.93,633.2,625.6,626.01,27943.0,627.93,633.2,625.6,626.01,27943.0
2021-01-19 09:35:00,626.01,630.12,626.01,628.96,6905.0,626.01,630.12,626.01,628.96,6905.0
2021-01-19 09:40:00,629.47,629.47,626.25,627.24,4242.0,629.47,629.47,626.25,627.24,4242.0
2021-01-19 09:45:00,626.06,626.18,624.12,624.12,11615.0,626.06,626.18,624.12,624.12,11615.0
2021-01-19 09:50:00,625.09,625.81,623.93,625.44,10406.0,625.09,625.81,623.93,625.44,10406.0
2021-01-19 09:55:00,625.01,626.8,624.65,626.13,9124.0,625.01,626.8,624.65,626.13,9124.0
2021-01-19 10:00:00,626.34,627.05,625.58,626.11,8398.0,626.34,627.05,625.58,626.11,8398.0
2021-01-19 10:05:00,626.06,626.41,625.39,626.06,7233.0,626.06,626.41,625.39,626.06,7233.0
2021-01-19 10:10:00,626.22,626.61,624.34,625.16,6322.0,626.22,626.61,624.34,625.16,6322.0
2021-01-19 10:15:00,624.89,626.02,624.36,624.68,6629.0,624.89,626.02,624.36,624.68,6629.0
2021-01-19 10:20:00,624.49,625.29,624.12,624.12,6819.0,624.49,625.29,624.12,624.12,6819.0
2021-01-19 10:25:00,623.92,625.05,623.92,625.05,3322.0,623.92,625.05,623.92,625.05,3322.0
2021-01-19 10:30:00,624.88,625.65,623.57,623.83,5616.0,624.88,625.65,623.57,623.83,5616.0
2021-01-19 10:35:00,623.8,624.98,623.37,624.63,8430.0,623.8,624.98,623.37,624.63,8430.0
2021-01-19 10:40:00,624.85,626.13,624.72,626.12,3700.0,624.85,626.13,624.72,626.12,3700.0
2021-01-19 10:45:00,626.4,627.73,625.78,627.0,8073.0,626.4,627.73,625.78,627.0,8073.0
2021-01-19 10:50:00,626.85,627.8,626.84,627.78,3766.0,626.85,627.8,626.84,627.78,3766.0
2021-01-19 10:55:00,627.38,627.75,627.07,627.54,3327.0,627.38,627.75,627.07,627.54,3327.0
2021-01-19 11:00:00,627.49,627.49,626.87,626.94,8012.0,627.49,627.49,626.87,626.94,8012.0
2021-01-19 11:05:00,626.94,628.17,626.2,627.72,23628.0,626.94,628.17,626.2,627.72,23628.0
2021-01-19 11:10:00,628.0,628.21,626.9,626.9,2100.0,628.0,628.21,626.9,626.9,2100.0
2021-01-19 11:15:00,626.45,626.76,625.49,625.92,6879.0,626.45,626.76,625.49,625.92,6879.0
2021-01-19 11:20:00,626.05,626.42,625.43,625.43,2394.0,626.05,626.42,625.43,625.43,2394.0
2021-01-19 11:25:00,625.88,627.17,625.88,626.91,5903.0,625.88,627.17,625.88,626.91,5903.0
2021-01-19 11:30:00,626.89,627.74,626.89,627.35,1845.0,626.89,627.74,626.89,627.35,1845.0
2021-01-19 11:35:00,627.19,628.06,626.91,627.9,1923.0,627.19,628.06,626.91,627.9,1923.0
2021-01-19 11:40:00,628.93,629.25,628.75,628.76,2112.0,628.93,629.25,628.75,628.76,2112.0
2021-01-19 11:45:00,629.06,630.01,629.06,629.91,3723.0,629.06,630.01,629.06,629.91,3723.0
2021-01-19 11:50:00,629.81,631.94,629.8,631.37,6400.0,629.81,631.94,629.8,631.37,6400.0
2021-01-19 11:55:00,631.52,632.24,631.43,631.69,5974.0,631.52,632.24,631.43,631.69,5974.0
2021-01-19 12:00:00,631.03,631.13,630.19,630.32,2554.0,631.03,631.13,630.19,630.32,2554.0
2021-01-19 12:05:00,630.62,630.99,630.61,630.83,1800.0,630.62,630.99,630.61,630.83,1800.0
2021-01-19 12:10:00,630.67,631.01,630.39,630.97,3400.0,630.67,631.01,630.39,630.97,3400.0
2021-01-19 12:15:00,631.04,631.42,630.39,630.58,3000.0,631.04,631.42,630.39,630.58,3000.0
2021-01-19 12:20:00,630.58,631.28,630.57,630.97,2704.0,630.58,631.28,630.57,630.97,2704.0
2021-01-19 12:25:00,630.94,632.06,630.93,631.96,5886.0,630.94,632.06,630.93,631.96,5886.0
2021-01-19 12:30:00,631.95,632.21,631.86,631.86,745.0,631.95,632.21,631.86,631.86,745.0
2021-01-19 12:35:00,632.1,632.86,631.44,632.11,5717.0,632.1,632.86,631.44,632.11,5717.0
2021-01-19 12:40:00,631.97,632.17,631.35,631.82,3000.0,631.97,632.17,631.35,631.82,3000.0
2021-01-19 12:45:00,631.82,632.56,631.8,632.56,3657.0,631.82,632.56,631.8,632.56,3657.0
2021-01-19 12:50:00,632.45,632.56,631.72,632.08,5200.0,632.45,632.56,631.72,632.08,5200.0
2021-01-19 12:55:00,631.95,632.89,631.94,632.6,1700.0,631.95,632.89,631.94,632.6,1700.0
2021-01-19 13:00:00,632.59,632.84,632.38,632.75,1600.0,632.59,632.84,632.38,632.75,1600.0
2021-01-19 13:05:00,632.76,633.58,632.31,633.58,3100.0,632.76,633.58,632.31,633.58,3100.0
2021-01-19 13:10:00,633.4,633.4,632.64,632.72,2100.0,633.4,633.4,632.64,632.72,2100.0
2021-01-19 13:15:00,632.56,632.67,632.36,632.54,2208.0,632.56,632.67,632.36,632.54,2208.0
2021-01-19 13:20:00,632.34,633.01,632.34,632.89,1705.0,632.34,633.01,632.34,632.89,1705.0
2021-01-19 13:25:00,632.89,633.51,632.61,632.72,2800.0,632.89,633.51,632.61,632.72,2800.0
2021-01-19 13:30:00,632.91,633.47,632.13,632.33,2532.0,632.91,633.47,632.13,632.33,2532.0
2021-01-19 13:35:00,632.33,633.42,632.32,633.42,2000.0,632.33,633.42,632.32,633.42,2000.0
2021-01-19 13:40:00,632.63,633.14,632.35,633.14,1500.0,632.63,633.14,632.35,633.14,1500.0
2021-01-19 13:45:00,633.02,633.32,632.66,633.32,2000.0,633.02,633.32,632.66,633.32,2000.0
2021-01-19 13:50:00,633.04,633.04,632.74,632.74,700.0,633.04,633.04,632.74,632.74,700.0
2021-01-19 13:55:00,632.74,633.05,632.4,632.69,3799.0,632.74,633.05,632.4,632.69,3799.0
2021-01-19 14:00:00,632.73,633.33,632.72,633.22,7586.0,632.73,633.33,632.72,633.22,7586.0
2021-01-19 14:05:00,633.44,633.44,632.76,632.76,3625.0,633.44,633.44,632.76,632.76,3625.0
2021-01-19 14:10:00,632.73,633.18,632.68,632.71,3170.0,632.73,633.18,632.68,632.71,3170.0
2021-01-19 14:15:00,632.5,632.5,632.01,632.29,4400.0,632.5,632.5,632.01,632.29,4400.0
2021-01-19 14:20:00,631.87,632.24,631.87,632.22,1803.0,631.87,632.24,631.87,632.22,1803.0
2021-01-19 14:25:00,632.39,633.19,632.15,633.18,5517.0,632.39,633.19,632.15,633.18,5517.0
2021-01-19 14:30:00,633.52,633.58,632.7,632.87,1800.0,633.52,633.58,632.7,632.87,1800.0
2021-01-19 14:35:00,632.7,632.88,632.52,632.67,3800.0,632.7,632.88,632.52,632.67,3800.0
2021-01-19 14:40:00,632.67,632.71,631.77,631.92,3800.0,632.67,632.71,631.77,631.92,3800.0
2021-01-19 14:45:00,632.03,632.64,632.03,632.48,4493.0,632.03,632.64,632.03,632.48,4493.0
2021-01-19 14:50:00,632.48,633.1,632.48,633.1,3155.0,632.48,633.1,632.48,633.1,3155.0
2021-01-19 14:55:00,632.82,633.05,632.51,632.58,1513.0,632.82,633.05,632.51,632.58,1513.0
2021-01-19 15:00:00,632.55,633.66,632.54,633.59,3705.0,632.55,633.66,632.54,633.59,3705.0
2021-01-19 15:05:00,633.59,633.95,632.99,633.2,2900.0,633.59,633.95,632.99,633.2,2900.0
2021-01-19 15:10:00,633.08,633.23,632.9,633.19,3600.0,633.08,633.23,632.9,633.19,3600.0
2021-01-19 15:15:00,633.18,633.28,632.88,632.97,4610.0,633.18,633.28,632.88,632.97,4610.0
2021-01-19 15:20:00,633.11,633.25,632.92,632.96,5483.0,633.11,633.25,632.92,632.96,5483.0
2021-01-19 15:25:00,632.95,633.28,632.95,633.19,3866.0,632.95,633.28,632.95,633.19,3866.0
2021-01-19 15:30:00,633.11,633.24,632.91,633.24,5308.0,633.11,633.24,632.91,633.24,5308.0
2021-01-19 15:35:00,633.18,633.39,632.77,633.27,8743.0,633.18,633.39,632.77,633.27,8743.0
2021-01-19 15:40:00,633.21,633.54,633.07,633.19,4938.0,633.21,633.54,633.07,633.19,4938.0
2021-01-19 15:45:00,633.07,633.18,632.38,632.85,7875.0,633.07,633.18,632.38,632.85,7875.0
2021-01-19 15:50:00,632.85,633.36,632.55,632.83,12478.0,632.85,633.36,632.55,632.83,12478.0
2021-01-19 15:55:00,632.85,633.56,632.69,633.2,35603.0,632.85,633.56,632.69,633.2,35603.0
2021-01-20 09:30:00,633.39,638.19,631.96,637.05,15495.0,633.39,638.19,631.96,637.05,15495.0
2021-01-20 09:35:00,637.87,637.88,635.2,635.99,6455.0,637.87,637.88,635.2,635.99,6455.0
2021-01-20 09:40:00,635.7,636.84,635.01,636.84,3866.0,635.7,636.84,635.01,636.84,3866.0
2021-01-20 09:45:00,637.28,637.83,636.64,637.41,10185.0,637.28,637.83,636.64,637.41,10185.0
2021-01-20 09:50:00,637.61,639.67,637.61,639.67,5251.0,637.61,639.67,637.61,639.67,5251.0
2021-01-20 09:55:00,639.82,639.82,637.32,637.32,8830.0,639.82,639.82,637.32,637.32,8830.0
2021-01-20 10:00:00,637.26,639.25,637.26,638.99,3058.0,637.26,639.25,637.26,638.99,3058.0
2021-01-20 10:05:00,639.93,640.53,639.26,639.52,6374.0,639.93,640.53,639.26,639.52,6374.0
2021-01-20 10:10:00,639.52,643.61,639.52,643.21,6740.0,639.52,643.61,639.52,643.21,6740.0
2021-01-20 10:15:00,643.7,644.07,641.02,641.02,5100.0,643.7,644.07,641.02,641.02,5100.0
2021-01-20 10:20:00,641.34,642.83,641.32,642.36,17292.0,641.34,642.83,641.32,642.36,17292.0
2021-01-20 10:25:00,642.81,642.86,641.28,641.8,19618.0,642.81,642.86,641.28,641.8,19618.0
2021-01-20 10:30:00,641.45,642.41,641.43,642.4,2000.0,641.45,642.41,641.43,642.4,2000.0
2021-01-20 10:35:00,642.45,643.21,642.04,642.05,2655.0,642.45,643.21,642.04,642.05,2655.0
2021-01-20 10:40:00,642.27,642.68,641.41,641.56,4403.0,642.27,642.68,641.41,641.56,4403.0
2021-01-20 10:45:00,641.61,642.64,641.6,642.55,2915.0,641.61,642.64,641.6,642.55,2915.0
2021-01-20 10:50:00,642.77,642.99,642.36,642.65,4128.0,642.77,642.99,642.36,642.65,4128.0
2021-01-20 10:55:00,642.87,643.0,642.07,642.62,9113.0,642.87,643.0,642.07,642.62,9113.0
2021-01-20 11:00:00,642.55,642.81,642.55,642.65,1940.0,642.55,642.81,642.55,642.65,1940.0
2021-01-20 11:05:00,641.56,641.99,640.12,640.35,2908.0,641.56,641.99,640.12,640.35,2908.0
2021-01-20 11:10:00,640.22,640.73,640.22,640.65,2058.0,640.22,640.73,640.22,640.65,2058.0
2021-01-20 11:15:00,641.46,642.23,641.46,641.8,3210.0,641.46,642.23,641.46,641.8,3210.0
2021-01-20 11:20:00,641.38,641.75,640.62,640.62,2500.0,641.38,641.75,640.62,640.62,2500.0
2021-01-20 11:25:00,640.91,641.15,640.08,640.74,3760.0,640.91,641.15,640.08,640.74,3760.0
2021-01-20 11:30:00,640.9,641.98,640.9,641.76,4200.0,640.9,641.98,640.9,641.76,4200.0
2021-01-20 11:35:00,642.14,643.36,641.89,643.3,4169.0,642.14,643.36,641.89,643.3,4169.0
2021-01-20 11:40:00,643.04,644.23,642.49,644.0,5779.0,643.04,644.23,642.49,644.0,5779.0
2021-01-20 11:45:00,643.54,644.93,643.54,644.93,3645.0,643.54,644.93,643.54,644.93,3645.0
2021-01-20 11:50:00,644.56,644.77,644.24,644.26,3962.0,644.56,644.77,644.24,644.26,3962.0
2021-01-20 11:55:00,644.47,645.03,644.32,644.97,1700.0,644.47,645.03,644.32,644.97,1700.0
2021-01-20 12:00:00,644.97,645.69,644.42,645.62,2398.0,644.97,645.69,644.42,645.62,2398.0
2021-01-20 12:05:00,645.62,645.67,644.64,644.78,2359.0,645.62,645.67,644.64,644.78,2359.0
2021-01-20 12:10:00,644.98,645.46,644.98,645.02,1902.0,644.98,645.46,644.98,645.02,1902.0
2021-01-20 12:15:00,644.81,645.91,644.81,645.91,2902.0,644.81,645.91,644.81,645.91,2902.0
2021-01-20 12:20:00,646.03,646.03,645.04,645.79,1991.0,646.03,646.03,645.04,645.79,1991.0
2021-01-20 12:25:00,645.65,645.94,645.39,645.39,2725.0,645.65,645.94,645.39,645.39,2725.0
2021-01-20 12:30:00,645.39,645.91,645.36,645.36,1622.0,645.39,645.91,645.36,645.36,1622.0
2021-01-20 12:35:00,645.36,646.99,645.22,646.97,3169.0,645.36,646.99,645.22,646.97,3169.0
2021-01-20 12:40:00,646.97,648.15,646.89,648.15,3421.0,646.97,648.15,646.89,648.15,3421.0
2021-01-20 12:45:00,648.15,648.31,646.71,646.72,3400.0,648.15,648.31,646.71,646.72,3400.0
2021-01-20 12:50:00,646.98,647.03,645.42,647.03,4629.0,646.98,647.03,645.42,647.03,4629.0
2021-01-20 12:55:00,646.85,647.23,644.86,645.25,7520.0,646.85,647.23,644.86,645.25,7520.0
2021-01-20 13:00:00,644.95,645.15,644.34,644.94,2813.0,644.95,645.15,644.34,644.94,2813.0
2021-01-20 13:05:00,645.15,645.9,644.17,644.17,5054.0,645.15,645.9,644.17,644.17,5054.0
2021-01-20 13:10:00,644.42,645.65,644.0,644.72,4460.0,644.42,645.65,644.0,644.72,4460.0
2021-01-20 13:15:00,645.32,645.81,645.02,645.81,3110.0,645.32,645.81,645.02,645.81,3110.0
2021-01-20 13:20:00,645.74,645.74,644.92,644.97,2144.0,645.74,645.74,644.92,644.97,2144.0
2021-01-20 13:25:00,644.69,645.67,644.69,645.07,2192.0,644.69,645.67,644.69,645.07,2192.0
2021-01-20 13:30:00,645.11,645.58,645.08,645.08,1800.0,645.11,645.58,645.08,645.08,1800.0
2021-01-20 13:35:00,645.41,645.91,645.41,645.44,3050.0,645.41,645.91,645.41,645.44,3050.0
2021-01-20 13:40:00,645.34,645.62,645.31,645.55,2041.0,645.34,645.62,645.31,645.55,2041.0
2021-01-20 13:45:00,645.55,645.55,644.7,644.7,2500.0,645.55,645.55,644.7,644.7,2500.0
2021-01-20 13:50:00,645.24,645.24,644.01,644.28,1710.0,645.24,645.24,644.01,644.28,1710.0
2021-01-20 13:55:00,644.06,644.98,644.06,644.9,2542.0,644.06,644.98,644.06,644.9,2542.0
2021-01-20 14:00:00,645.04,645.33,644.48,644.49,3414.0,645.04,645.33,644.48,644.49,3414.0
2021-01-20 14:05:00,644.87,644.87,644.0,644.0,850.0,644.87,644.87,644.0,644.0,850.0
2021-01-20 14:10:00,643.86,644.12,642.87,643.84,3561.0,643.86,644.12,642.87,643.84,3561.0
2021-01-20 14:15:00,643.77,644.93,643.77,644.1,2380.0,643.77,644.93,643.77,644.1,2380.0
2021-01-20 14:20:00,644.03,644.4,643.71,643.99,4423.0,644.03,644.4,643.71,643.99,4423.0
2021-01-20 14:25:00,643.87,644.21,643.5,644.21,2814.0,643.87,644.21,643.5,644.21,2814.0
2021-01-20 14:30:00,644.21,644.58,643.71,644.58,4416.0,644.21,644.58,643.71,644.58,4416.0
2021-01-20 14:35:00,644.68,644.68,644.03,644.19,3214.0,644.68,644.68,644.03,644.19,3214.0
2021-01-20 14:40:00,644.19,644.69,643.99,644.69,2322.0,644.19,644.69,643.99,644.69,2322.0
2021-01-20 14:45:00,644.61,645.96,644.61,645.77,4001.0,644.61,645.96,644.61,645.77,4001.0
2021-01-20 14:50:00,645.54,645.91,645.1,645.5,4591.0,645.54,645.91,645.1,645.5,4591.0
2021-01-20 14:55:00,645.7,646.29,645.13,645.13,2359.0,645.7,646.29,645.13,645.13,2359.0
2021-01-20 15:00:00,644.83,645.39,644.71,644.71,3429.0,644.83,645.39,644.71,644.71,3429.0
2021-01-20 15:05:00,644.7,644.99,644.45,644.46,2892.0,644.7,644.99,644.45,644.46,2892.0
2021-01-20 15:10:00,644.53,644.53,643.59,643.74,4912.0,644.53,644.53,643.59,643.74,4912.0
2021-01-20 15:15:00,643.68,643.68,642.5,643.38,2618.0,643.68,643.68,642.5,643.38,2618.0
2021-01-20 15:20:00,643.44,643.93,643.08,643.79,3140.0,643.44,643.93,643.08,643.79,3140.0
2021-01-20 15:25:00,643.92,644.29,643.78,644.29,3887.0,643.92,644.29,643.78,644.29,3887.0
2021-01-20 15:30:00,644.45,644.67,644.1,644.63,4114.0,644.45,644.67,644.1,644.63,4114.0
2021-01-20 15:35:00,644.63,644.63,643.42,643.62,4377.0,644.63,644.63,643.42,643.62,4377.0
2021-01-20 15:40:00,643.42,644.82,643.41,644.56,4523.0,643.42,644.82,643.41,644.56,4523.0
2021-01-20 15:45:00,644.43,644.48,643.49,643.72,7106.0,644.43,644.48,643.49,643.72,7106.0
2021-01-20 15:50:00,643.61,643.67,642.42,642.43,12924.0,643.61,643.67,642.42,642.43,12924.0
2021-01-20 15:55:00,642.59,643.87,642.01,643.43,24205.0,642.59,643.87,642.01,643.43,24205.0
2021-01-21 09:30:00,643.33,644.4,639.79,644.2,16262.0,643.33,644.4,639.79,644.2,16262.0
2021-01-21 09:35:00,644.2,646.36,643.54,646.04,5519.0,644.2,646.36,643.54,646.04,5519.0
2021-01-21 09:40:00,645.42,645.47,641.95,644.45,4486.0,645.42,645.47,641.95,644.45,4486.0
2021-01-21 09:45:00,644.15,646.36,644.03,645.94,3149.0,644.15,646.36,644.03,645.94,3149.0
2021-01-21 09:50:00,645.95,646.61,642.09,643.07,4314.0,645.95,646.61,642.09,643.07,4314.0
2021-01-21 09:55:00,644.05,647.16,643.89,646.32,6510.0,644.05,647.16,643.89,646.32,6510.0
2021-01-21 10:00:00,646.98,646.98,645.16,646.27,4871.0,646.98,646.98,645.16,646.27,4871.0
2021-01-21 10:05:00,645.21,647.22,645.1,646.17,4330.0,645.21,647.22,645.1,646.17,4330.0
2021-01-21 10:10:00,646.42,646.46,645.84,645.98,2800.0,646.42,646.46,645.84,645.98,2800.0
2021-01-21 10:15:00,646.74,647.15,646.66,647.15,2019.0,646.74,647.15,646.66,647.15,2019.0
2021-01-21 10:20:00,647.21,649.35,647.15,649.24,5694.0,647.21,649.35,647.15,649.24,5694.0
2021-01-21 10:25:00,649.31,650.22,649.31,649.65,7227.0,649.31,650.22,649.31,649.65,7227.0
2021-01-21 10:30:00,650.5,650.73,650.01,650.14,3100.0,650.5,650.73,650.01,650.14,3100.0
2021-01-21 10:35:00,650.63,651.89,650.57,650.64,8012.0,650.63,651.89,650.57,650.64,8012.0
2021-01-21 10:40:00,650.75,651.26,650.22,650.53,3740.0,650.75,651.26,650.22,650.53,3740.0
2021-01-21 10:45:00,650.58,651.23,650.58,650.62,3215.0,650.58,651.23,650.58,650.62,3215.0
2021-01-21 10:50:00,650.75,651.18,649.24,649.72,5263.0,650.75,651.18,649.24,649.72,5263.0
2021-01-21 10:55:00,650.05,650.56,649.94,650.17,3291.0,650.05,650.56,649.94,650.17,3291.0
2021-01-21 11:00:00,649.47,650.13,649.31,649.34,4274.0,649.47,650.13,649.31,649.34,4274.0
2021-01-21 11:05:00,649.11,649.18,647.59,647.77,3978.0,649.11,649.18,647.59,647.77,3978.0
2021-01-21 11:10:00,647.37,647.41,646.58,646.82,2406.0,647.37,647.41,646.58,646.82,2406.0
2021-01-21 11:15:00,647.15,647.6,647.0,647.04,3000.0,647.15,647.6,647.0,647.04,3000.0
2021-01-21 11:20:00,646.96,647.15,646.26,646.26,2200.0,646.96,647.15,646.26,646.26,2200.0
2021-01-21 11:25:00,646.43,646.61,645.81,646.36,3775.0,646.43,646.61,645.81,646.36,3775.0
2021-01-21 11:30:00,646.6,646.76,645.6,646.08,3978.0,646.6,646.76,645.6,646.08,3978.0
2021-01-21 11:35:00,645.97,646.84,645.84,646.38,3500.0,645.97,646.84,645.84,646.38,3500.0
2021-01-21 11:40:00,646.81,647.0,646.26,646.8,2687.0,646.81,647.0,646.26,646.8,2687.0
2021-01-21 11:45:00,647.15,647.58,646.17,646.92,3577.0,647.15,647.58,646.17,646.92,3577.0
2021-01-21 11:50:00,646.61,647.51,646.61,647.51,5000.0,646.61,647.51,646.61,647.51,5000.0
2021-01-21 11:55:00,647.52,649.37,647.52,649.37,2599.0,647.52,649.37,647.52,649.37,2599.0
2021-01-21 12:00:00,649.49,649.6,648.81,648.86,1961.0,649.49,649.6,648.81,648.86,1961.0
2021-01-21 12:05:00,648.81,648.91,648.17,648.48,2200.0,648.81,648.91,648.17,648.48,2200.0
2021-01-21 12:10:00,649.17,649.93,649.17,649.77,1693.0,649.17,649.93,649.17,649.77,1693.0
2021-01-21 12:15:00,649.52,649.65,648.55,648.81,2136.0,649.52,649.65,648.55,648.81,2136.0
2021-01-21 12:20:00,648.97,649.03,648.61,648.61,2179.0,648.97,649.03,648.61,648.61,2179.0
2021-01-21 12:25:00,648.69,648.71,647.25,647.35,5360.0,648.69,648.71,647.25,647.35,5360.0
2021-01-21 12:30:00,647.49,647.49,646.53,646.54,3960.0,647.49,647.49,646.53,646.54,3960.0
2021-01-21 12:35:00,646.55,647.44,646.55,647.22,2009.0,646.55,647.44,646.55,647.22,2009.0
2021-01-21 12:40:00,647.22,647.22,646.62,647.18,1765.0,647.22,647.22,646.62,647.18,1765.0
2021-01-21 12:45:00,647.44,648.46,647.44,648.14,3400.0,647.44,648.46,647.44,648.14,3400.0
2021-01-21 12:50:00,648.67,649.02,648.01,648.34,3010.0,648.67,649.02,648.01,648.34,3010.0
2021-01-21 12:55:00,648.55,649.24,648.55,649.16,2600.0,648.55,649.24,648.55,649.16,2600.0
2021-01-21 13:00:00,649.21,649.39,648.96,649.0,16706.0,649.21,649.39,648.96,649.0,16706.0
2021-01-21 13:05:00,649.44,650.56,649.44,650.56,2400.0,649.44,650.56,649.44,650.56,2400.0
2021-01-21 13:10:00,650.8,651.39,650.64,651.19,2582.0,650.8,651.39,650.64,651.19,2582.0
2021-01-21 13:15:00,651.25,651.46,650.71,650.91,2200.0,651.25,651.46,650.71,650.91,2200.0
2021-01-21 13:20:00,650.98,651.8,650.98,651.77,2870.0,650.98,651.8,650.98,651.77,2870.0
2021-01-21 13:25:00,651.66,651.66,650.5,650.5,2720.0,651.66,651.66,650.5,650.5,2720.0
2021-01-21 13:30:00,650.68,650.97,650.3,650.86,2374.0,650.68,650.97,650.3,650.86,2374.0
2021-01-21 13:35:00,650.84,650.87,650.59,650.76,1254.0,650.84,650.87,650.59,650.76,1254.0
2021-01-21 13:40:00,650.59,650.63,649.3,649.3,1820.0,650.59,650.63,649.3,649.3,1820.0
2021-01-21 13:45:00,649.44,649.97,649.44,649.96,2592.0,649.44,649.97,649.44,649.96,2592.0
2021-01-21 13:50:00,650.0,650.55,649.96,649.96,12885.0,650.0,650.55,649.96,649.96,12885.0
2021-01-21 13:55:00,649.24,650.05,649.01,649.82,1396.0,649.24,650.05,649.01,649.82,1396.0
2021-01-21 14:00:00,649.97,650.55,649.89,650.21,9498.0,649.97,650.55,649.89,650.21,9498.0
2021-01-21 14:05:00,650.36,650.36,649.26,649.26,6342.0,650.36,650.36,649.26,649.26,6342.0
2021-01-21 14:10:00,649.31,649.65,648.99,649.54,3983.0,649.31,649.65,648.99,649.54,3983.0
2021-01-21 14:15:00,650.14,650.32,649.52,649.59,2700.0,650.14,650.32,649.52,649.59,2700.0
2021-01-21 14:20:00,649.64,650.11,649.64,649.89,2100.0,649.64,650.11,649.64,649.89,2100.0
2021-01-21 14:25:00,650.05,650.12,649.53,650.05,3874.0,650.05,650.12,649.53,650.05,3874.0
2021-01-21 14:30:00,650.32,650.44,650.3,650.35,1800.0,650.32,650.44,650.3,650.35,1800.0
2021-01-21 14:35:00,650.34,650.82,650.26,650.72,2400.0,650.34,650.82,650.26,650.72,2400.0
2021-01-21 14:40:00,650.85,651.15,649.7,650.13,3020.0,650.85,651.15,649.7,650.13,3020.0
2021-01-21 14:45:00,650.0,650.61,649.77,650.61,12080.0,650.0,650.61,649.77,650.61,12080.0
2021-01-21 14:50:00,650.61,650.61,649.77,649.77,2033.0,650.61,650.61,649.77,649.77,2033.0
2021-01-21 14:55:00,650.0,650.5,649.78,650.13,3519.0,650.0,650.5,649.78,650.13,3519.0
2021-01-21 15:00:00,650.16,650.16,649.06,649.16,4449.0,650.16,650.16,649.06,649.16,4449.0
2021-01-21 15:05:00,649.29,649.96,649.28,649.96,4717.0,649.29,649.96,649.28,649.96,4717.0
2021-01-21 15:10:00,649.38,649.61,649.06,649.51,1979.0,649.38,649.61,649.06,649.51,1979.0
2021-01-21 15:15:00,649.37,649.85,649.37,649.57,1710.0,649.37,649.85,649.37,649.57,1710.0
2021-01-21 15:20:00,649.72,650.33,649.45,650.03,6137.0,649.72,650.33,649.45,650.03,6137.0
2021-01-21 15:25:00,649.5,650.32,649.43,649.96,3570.0,649.5,650.32,649.43,649.96,3570.0
2021-01-21 15:30:00,649.74,649.74,649.14,649.38,4500.0,649.74,649.74,649.14,649.38,4500.0
2021-01-21 15:35:00,649.3,649.67,648.99,649.67,6982.0,649.3,649.67,648.99,649.67,6982.0
2021-01-21 15:40:00,649.76,650.8,649.76,650.54,7915.0,649.76,650.8,649.76,650.54,7915.0
2021-01-21 15:45:00,650.54,650.85,650.37,650.61,7301.0,650.54,650.85,650.37,650.61,7301.0
2021-01-21 15:50:00,650.36,650.68,648.91,650.58,15293.0,650.36,650.68,648.91,650.58,15293.0
2021-01-21 15:55:00,650.57,651.09,650.08,650.83,33083.0,650.57,651.09,650.08,650.83,33083.0
2021-01-22 09:30:00,649.45,651.89,647.82,648.55,10001.0,649.45,651.89,647.82,648.55,10001.0
2021-01-22 09:35:00,648.68,648.68,646.41,646.43,3746.0,648.68,648.68,646.41,646.43,3746.0
2021-01-22 09:40:00,646.26,646.26,645.03,645.59,2246.0,646.26,646.26,645.03,645.59,2246.0
2021-01-22 09:45:00,645.57,646.61,644.95,645.45,7847.0,645.57,646.61,644.95,645.45,7847.0
2021-01-22 09:50:00,645.45,645.77,644.35,645.1,7225.0,645.45,645.77,644.35,645.1,7225.0
2021-01-22 09:55:00,645.4,645.95,644.51,645.09,2600.0,645.4,645.95,644.51,645.09,2600.0
2021-01-22 10:00:00,645.23,645.38,644.71,644.88,2455.0,645.23,645.38,644.71,644.88,2455.0
2021-01-22 10:05:00,644.88,646.74,644.88,646.63,2651.0,644.88,646.74,644.88,646.63,2651.0
2021-01-22 10:10:00,646.96,646.96,645.65,646.79,2000.0,646.96,646.96,645.65,646.79,2000.0
2021-01-22 10:15:00,646.79,647.18,644.97,644.97,3200.0,646.79,647.18,644.97,644.97,3200.0
2021-01-22 10:20:00,645.13,645.83,644.98,645.43,1800.0,645.13,645.83,644.98,645.43,1800.0
2021-01-22 10:25:00,645.44,645.44,643.45,643.83,2200.0,645.44,645.44,643.45,643.83,2200.0
2021-01-22 10:30:00,643.02,644.47,643.01,644.12,3404.0,643.02,644.47,643.01,644.12,3404.0
2021-01-22 10:35:00,644.4,644.4,643.21,644.01,1765.0,644.4,644.4,643.21,644.01,1765.0
2021-01-22 10:40:00,644.11,644.35,643.87,644.35,3400.0,644.11,644.35,643.87,644.35,3400.0
2021-01-22 10:45:00,644.35,644.35,642.77,642.99,3193.0,644.35,644.35,642.77,642.99,3193.0
2021-01-22 10:50:00,643.05,643.83,642.94,643.83,6820.0,643.05,643.83,642.94,643.83,6820.0
2021-01-22 10:55:00,643.96,644.98,643.87,643.88,2979.0,643.96,644.98,643.87,643.88,2979.0
2021-01-22 11:00:00,643.23,645.97,643.23,645.81,3901.0,643.23,645.97,643.23,645.81,3901.0
2021-01-22 11:05:00,646.27,647.53,646.13,646.92,4200.0,646.27,647.53,646.13,646.92,4200.0
2021-01-22 11:10:00,647.37,647.71,646.86,647.29,3200.0,647.37,647.71,646.86,647.29,3200.0
2021-01-22 11:15:00,647.25,647.98,646.72,646.86,5400.0,647.25,647.98,646.72,646.86,5400.0
2021-01-22 11:20:00,646.71,646.71,645.78,646.06,3232.0,646.71,646.71,645.78,646.06,3232.0
2021-01-22 11:25:00,646.06,646.89,645.87,646.76,6805.0,646.06,646.89,645.87,646.76,6805.0
2021-01-22 11:30:00,646.61,646.61,645.55,646.02,2745.0,646.61,646.61,645.55,646.02,2745.0
2021-01-22 11:35:00,646.15,647.06,645.69,647.06,3673.0,646.15,647.06,645.69,647.06,3673.0
2021-01-22 11:40:00,647.15,648.17,647.03,648.17,2100.0,647.15,648.17,647.03,648.17,2100.0
2021-01-22 11:45:00,648.21,648.71,648.0,648.71,3200.0,648.21,648.71,648.0,648.71,3200.0
2021-01-22 11:50:00,649.23,649.23,648.38,648.64,2500.0,649.23,649.23,648.38,648.64,2500.0
2021-01-22 11:55:00,648.62,649.26,648.48,649.26,3800.0,648.62,649.26,648.48,649.26,3800.0
2021-01-22 12:00:00,649.26,650.08,649.26,649.81,3672.0,649.26,650.08,649.26,649.81,3672.0
2021-01-22 12:05:00,649.61,650.42,649.6,650.0,1548.0,649.61,650.42,649.6,650.0,1548.0
2021-01-22 12:10:00,650.33,650.52,650.1,650.51,2551.0,650.33,650.52,650.1,650.51,2551.0
2021-01-22 12:15:00,650.62,651.04,650.55,651.0,3028.0,650.62,651.04,650.55,651.0,3028.0
2021-01-22 12:20:00,650.85,651.16,650.85,651.06,2000.0,650.85,651.16,650.85,651.06,2000.0
2021-01-22 12:25:00,651.25,651.25,649.97,650.01,3308.0,651.25,651.25,649.97,650.01,3308.0
2021-01-22 12:30:00,649.95,650.1,649.77,649.87,2329.0,649.95,650.1,649.77,649.87,2329.0
2021-01-22 12:35:00,649.7,649.81,649.44,649.44,2737.0,649.7,649.81,649.44,649.44,2737.0
2021-01-22 12:40:00,649.18,649.56,649.08,649.53,3080.0,649.18,649.56,649.08,649.53,3080.0
2021-01-22 12:45:00,649.53,649.94,649.53,649.94,4375.0,649.53,649.94,649.53,649.94,4375.0
2021-01-22 12:50:00,650.17,650.47,649.86,650.01,3498.0,650.17,650.47,649.86,650.01,3498.0
2021-01-22 12:55:00,650.05,650.35,649.63,649.83,3090.0,650.05,650.35,649.63,649.83,3090.0
2021-01-22 13:00:00,649.93,650.0,649.67,649.67,2400.0,649.93,650.0,649.67,649.67,2400.0
2021-01-22 13:05:00,649.67,650.07,649.41,649.79,9581.0,649.67,650.07,649.41,649.79,9581.0
2021-01-22 13:10:00,649.55,649.9,649.19,649.51,20297.0,649.55,649.9,649.19,649.51,20297.0
2021-01-22 13:15:00,649.5,649.99,649.5,649.99,2172.0,649.5,649.99,649.5,649.99,2172.0
2021-01-22 13:20:00,650.13,650.56,649.97,650.5,4458.0,650.13,650.56,649.97,650.5,4458.0
2021-01-22 13:25:00,650.5,650.65,650.31,650.36,4400.0,650.5,650.65,650.31,650.36,4400.0
2021-01-22 13:30:00,650.36,650.53,649.93,650.29,3971.0,650.36,650.53,649.93,650.29,3971.0
2021-01-22 13:35:00,650.3,650.63,650.18,650.63,3357.0,650.3,650.63,650.18,650.63,3357.0
2021-01-22 13:40:00,650.63,651.21,650.02,650.83,10624.0,650.63,651.21,650.02,650.83,10624.0
2021-01-22 13:45:00,650.77,651.0,650.17,650.22,3325.0,650.77,651.0,650.17,650.22,3325.0
2021-01-22 13:50:00,650.2,650.8,650.2,650.64,2200.0,650.2,650.8,650.2,650.64,2200.0
2021-01-22 13:55:00,650.96,651.78,650.96,651.51,2255.0,650.96,651.78,650.96,651.51,2255.0
2021-01-22 14:00:00,650.67,650.83,650.26,650.83,1900.0,650.67,650.83,650.26,650.83,1900.0
2021-01-22 14:05:00,650.56,651.17,650.36,651.16,2100.0,650.56,651.17,650.36,651.16,2100.0
2021-01-22 14:10:00,650.87,650.87,650.24,650.33,2272.0,650.87,650.87,650.24,650.33,2272.0
2021-01-22 14:15:00,650.42,650.88,650.42,650.73,3911.0,650.42,650.88,650.42,650.73,3911.0
2021-01-22 14:20:00,650.76,651.18,650.41,650.42,2750.0,650.76,651.18,650.41,650.42,2750.0
2021-01-22 14:25:00,650.5,650.67,650.06,650.12,3100.0,650.5,650.67,650.06,650.12,3100.0
2021-01-22 14:30:00,650.33,650.43,649.79,650.04,3000.0,650.33,650.43,649.79,650.04,3000.0
2021-01-22 14:35:00,650.01,650.7,649.58,650.7,4359.0,650.01,650.7,649.58,650.7,4359.0
2021-01-22 14:40:00,650.62,650.96,650.5,650.5,3600.0,650.62,650.96,650.5,650.5,3600.0
2021-01-22 14:45:00,650.78,650.92,650.51,650.51,5305.0,650.78,650.92,650.51,650.51,5305.0
2021-01-22 14:50:00,650.52,650.97,650.01,650.96,4100.0,650.52,650.97,650.01,650.96,4100.0
2021-01-22 14:55:00,651.04,651.41,650.94,651.15,3272.0,651.04,651.41,650.94,651.15,3272.0
2021-01-22 15:00:00,651.12,651.71,650.99,651.01,4300.0,651.12,651.71,650.99,651.01,4300.0
2021-01-22 15:05:00,650.78,651.13,650.36,651.05,4573.0,650.78,651.13,650.36,651.05,4573.0
2021-01-22 15:10:00,650.77,650.99,649.74,650.63,5100.0,650.77,650.99,649.74,650.63,5100.0
2021-01-22 15:15:00,650.55,650.82,650.44,650.71,2500.0,650.55,650.82,650.44,650.71,2500.0
2021-01-22 15:20:00,650.71,651.22,650.47,650.92,4700.0,650.71,651.22,650.47,650.92,4700.0
2021-01-22 15:25:00,650.92,650.94,650.36,650.53,4382.0,650.92,650.94,650.36,650.53,4382.0
2021-01-22 15:30:00,650.53,650.64,650.13,650.37,4909.0,650.53,650.64,650.13,650.37,4909.0
2021-01-22 15:35:00,650.32,650.94,649.7,649.86,7827.0,650.32,650.94,649.7,649.86,7827.0
2021-01-22 15:40:00,650.14,650.25,649.53,649.65,6319.0,650.14,650.25,649.53,649.65,6319.0
2021-01-22 15:45:00,649.51,650.12,648.91,649.17,9100.0,649.51,650.12,648.91,649.17,9100.0
2021-01-22 15:50:00,649.17,649.71,647.14,647.35,19366.0,649.17,649.71,647.14,647.35,19366.0
2021-01-22 15:55:00,647.47,648.25,646.68,646.68,26245.0,647.47,648.25,646.68,646.68,26245.0
2021-01-25 09:30:00,649.64,652.85,648.89,651.33,10980.0,649.64,652.85,648.89,651.33,10980.0
2021-01-25 09:35:00,652.88,657.29,652.11,656.23,4900.0,652.88,657.29,652.11,656.23,4900.0
2021-01-25 09:40:00,656.23,658.12,655.11,657.13,11319.0,656.23,658.12,655.11,657.13,11319.0
2021-01-25 09:45:00,657.13,660.3,656.52,660.3,11767.0,657.13,660.3,656.52,660.3,11767.0
2021-01-25 09:50:00,659.66,659.66,656.73,657.71,5691.0,659.66,659.66,656.73,657.71,5691.0
2021-01-25 09:55:00,658.21,659.44,656.06,657.77,18657.0,658.21,659.44,656.06,657.77,18657.0
2021-01-25 10:00:00,657.97,658.77,657.35,657.35,8337.0,657.97,658.77,657.35,657.35,8337.0
2021-01-25 10:05:00,658.05,658.48,655.44,655.71,7482.0,658.05,658.48,655.44,655.71,7482.0
2021-01-25 10:10:00,655.97,656.22,654.36,655.66,10527.0,655.97,656.22,654.36,655.66,10527.0
2021-01-25 10:15:00,655.66,657.56,655.66,657.23,4260.0,655.66,657.56,655.66,657.23,4260.0
2021-01-25 10:20:00,656.96,658.99,656.96,657.76,5950.0,656.96,658.99,656.96,657.76,5950.0
2021-01-25 10:25:00,657.03,657.03,656.13,656.15,700.0,657.03,657.03,656.13,656.15,700.0
2021-01-25 10:30:00,656.83,658.13,656.49,657.57,3614.0,656.83,658.13,656.49,657.57,3614.0
2021-01-25 10:35:00,657.91,659.1,657.46,658.1,3200.0,657.91,659.1,657.46,658.1,3200.0
2021-01-25 10:40:00,658.62,659.39,658.52,659.2,3694.0,658.62,659.39,658.52,659.2,3694.0
2021-01-25 10:45:00,658.9,658.9,657.13,657.13,19266.0,658.9,658.9,657.13,657.13,19266.0
2021-01-25 10:50:00,657.04,657.75,655.05,655.79,10667.0,657.04,657.75,655.05,655.79,10667.0
2021-01-25 10:55:00,655.47,655.47,653.65,653.65,5301.0,655.47,655.47,653.65,653.65,5301.0
2021-01-25 11:00:00,653.67,654.46,649.53,649.53,5806.0,653.67,654.46,649.53,649.53,5806.0
2021-01-25 11:05:00,650.12,650.9,648.39,648.39,6603.0,650.12,650.9,648.39,648.39,6603.0
2021-01-25 11:10:00,648.8,649.83,648.1,648.66,10169.0,648.8,649.83,648.1,648.66,10169.0
2021-01-25 11:15:00,648.43,649.71,647.84,648.91,5157.0,648.43,649.71,647.84,648.91,5157.0
2021-01-25 11:20:00,648.39,651.15,648.22,649.64,3752.0,648.39,651.15,648.22,649.64,3752.0
2021-01-25 11:25:00,649.72,651.25,649.54,650.16,3310.0,649.72,651.25,649.54,650.16,3310.0
2021-01-25 11:30:00,649.61,651.09,649.15,650.34,3675.0,649.61,651.09,649.15,650.34,3675.0
2021-01-25 11:35:00,651.31,651.88,650.69,651.16,18166.0,651.31,651.88,650.69,651.16,18166.0
2021-01-25 11:40:00,651.14,652.68,650.69,652.68,15440.0,651.14,652.68,650.69,652.68,15440.0
2021-01-25 11:45:00,653.01,653.15,652.23,652.63,3303.0,653.01,653.15,652.23,652.63,3303.0
2021-01-25 11:50:00,652.75,655.2,652.75,655.2,5600.0,652.75,655.2,652.75,655.2,5600.0
2021-01-25 11:55:00,654.89,654.89,652.77,653.25,4436.0,654.89,654.89,652.77,653.25,4436.0
2021-01-25 12:00:00,653.79,654.03,653.13,653.83,4380.0,653.79,654.03,653.13,653.83,4380.0
2021-01-25 12:05:00,654.31,654.96,653.97,654.96,2800.0,654.31,654.96,653.97,654.96,2800.0
2021-01-25 12:10:00,654.96,655.54,654.51,654.51,2619.0,654.96,655.54,654.51,654.51,2619.0
2021-01-25 12:15:00,654.6,654.62,652.95,653.38,3605.0,654.6,654.62,652.95,653.38,3605.0
2021-01-25 12:20:00,653.71,654.47,651.94,651.94,2300.0,653.71,654.47,651.94,651.94,2300.0
2021-01-25 12:25:00,652.38,653.59,651.99,653.23,3300.0,652.38,653.59,651.99,653.23,3300.0
2021-01-25 12:30:00,653.61,654.29,652.91,654.02,4555.0,653.61,654.29,652.91,654.02,4555.0
2021-01-25 12:35:00,654.86,654.99,652.99,653.0,2700.0,654.86,654.99,652.99,653.0,2700.0
2021-01-25 12:40:00,653.38,655.16,653.38,655.12,3700.0,653.38,655.16,653.38,655.12,3700.0
2021-01-25 12:45:00,654.98,655.51,654.33,655.16,9043.0,654.98,655.51,654.33,655.16,9043.0
2021-01-25 12:50:00,655.45,657.18,655.42,656.52,3500.0,655.45,657.18,655.42,656.52,3500.0
2021-01-25 12:55:00,656.25,656.39,655.39,655.42,2100.0,656.25,656.39,655.39,655.42,2100.0
2021-01-25 13:00:00,654.72,655.55,653.49,654.42,3875.0,654.72,655.55,653.49,654.42,3875.0
2021-01-25 13:05:00,654.67,655.3,654.51,655.3,2425.0,654.67,655.3,654.51,655.3,2425.0
2021-01-25 13:10:00,655.36,655.99,654.99,655.21,4698.0,655.36,655.99,654.99,655.21,4698.0
2021-01-25 13:15:00,655.43,655.43,653.78,653.78,4305.0,655.43,655.43,653.78,653.78,4305.0
2021-01-25 13:20:00,653.8,654.14,653.01,653.24,3000.0,653.8,654.14,653.01,653.24,3000.0
2021-01-25 13:25:00,653.5,653.75,652.7,653.23,4703.0,653.5,653.75,652.7,653.23,4703.0
2021-01-25 13:30:00,653.05,653.05,651.89,652.53,3000.0,653.05,653.05,651.89,652.53,3000.0
2021-01-25 13:35:00,652.59,653.36,652.5,653.36,1877.0,652.59,653.36,652.5,653.36,1877.0
2021-01-25 13:40:00,653.36,653.74,653.12,653.31,2301.0,653.36,653.74,653.12,653.31,2301.0
2021-01-25 13:45:00,653.14,653.37,652.09,653.03,4610.0,653.14,653.37,652.09,653.03,4610.0
2021-01-25 13:50:00,653.24,653.37,651.65,651.65,4000.0,653.24,653.37,651.65,651.65,4000.0
2021-01-25 13:55:00,651.16,651.63,650.96,651.14,2830.0,651.16,651.63,650.96,651.14,2830.0
2021-01-25 14:00:00,651.23,651.94,650.75,651.94,2785.0,651.23,651.94,650.75,651.94,2785.0
2021-01-25 14:05:00,652.35,652.35,650.9,650.9,4808.0,652.35,652.35,650.9,650.9,4808.0
2021-01-25 14:10:00,650.97,651.02,649.73,650.41,9900.0,650.97,651.02,649.73,650.41,9900.0
2021-01-25 14:15:00,650.82,650.82,649.43,649.97,5924.0,650.82,650.82,649.43,649.97,5924.0
2021-01-25 14:20:00,649.96,650.28,648.65,649.61,5004.0,649.96,650.28,648.65,649.61,5004.0
2021-01-25 14:25:00,649.46,650.16,649.06,650.16,3207.0,649.46,650.16,649.06,650.16,3207.0
2021-01-25 14:30:00,650.42,650.52,649.01,649.45,6407.0,650.42,650.52,649.01,649.45,6407.0
2021-01-25 14:35:00,649.5,650.6,649.27,649.96,5407.0,649.5,650.6,649.27,649.96,5407.0
2021-01-25 14:40:00,649.67,650.04,649.17,649.94,5249.0,649.67,650.04,649.17,649.94,5249.0
2021-01-25 14:45:00,649.94,651.09,649.94,651.09,4527.0,649.94,651.09,649.94,651.09,4527.0
2021-01-25 14:50:00,651.11,652.04,650.84,652.0,4948.0,651.11,652.04,650.84,652.0,4948.0
2021-01-25 14:55:00,652.0,652.27,651.79,652.05,4111.0,652.0,652.27,651.79,652.05,4111.0
2021-01-25 15:00:00,652.18,652.53,651.89,652.14,4442.0,652.18,652.53,651.89,652.14,4442.0
2021-01-25 15:05:00,651.99,652.44,651.7,651.94,4500.0,651.99,652.44,651.7,651.94,4500.0
2021-01-25 15:10:00,651.94,652.14,650.39,650.74,5958.0,651.94,652.14,650.39,650.74,5958.0
2021-01-25 15:15:00,650.69,651.02,649.89,650.65,7033.0,650.69,651.02,649.89,650.65,7033.0
2021-01-25 15:20:00,650.65,650.7,649.75,650.44,2698.0,650.65,650.7,649.75,650.44,2698.0
2021-01-25 15:25:00,650.39,650.75,650.28,650.55,5017.0,650.39,650.75,650.28,650.55,5017.0
2021-01-25 15:30:00,650.46,650.66,650.06,650.49,6200.0,650.46,650.66,650.06,650.49,6200.0
2021-01-25 15:35:00,650.45,650.89,650.09,650.15,5000.0,650.45,650.89,650.09,650.15,5000.0
2021-01-25 15:40:00,650.05,650.72,649.54,650.72,8393.0,650.05,650.72,649.54,650.72,8393.0
2021-01-25 15:45:00,650.69,651.28,650.31,650.74,6000.0,650.69,651.28,650.31,650.74,6000.0
2021-01-25 15:50:00,651.06,652.07,651.06,651.35,15645.0,651.06,652.07,651.06,651.35,15645.0
2021-01-25 15:55:00,651.29,652.42,650.96,652.29,31827.0,651.29,652.42,650.96,652.29,31827.0
2021-01-26 09:30:00,651.63,651.7,649.37,650.54,13583.0,651.63,651.7,649.37,650.54,13583.0
2021-01-26 09:35:00,650.83,651.08,648.56,648.8,2629.0,650.83,651.08,648.56,648.8,2629.0
2021-01-26 09:40:00,648.69,650.17,648.67,649.61,8427.0,648.69,650.17,648.67,649.61,8427.0
2021-01-26 09:45:00,649.86,650.17,648.01,648.5,9478.0,649.86,650.17,648.01,648.5,9478.0
2021-01-26 09:50:00,648.95,652.87,648.6,652.68,8283.0,648.95,652.87,648.6,652.68,8283.0
2021-01-26 09:55:00,652.35,652.94,651.5,652.38,7270.0,652.35,652.94,651.5,652.38,7270.0
2021-01-26 10:00:00,652.69,654.55,652.44,654.11,3800.0,652.69,654.55,652.44,654.11,3800.0
2021-01-26 10:05:00,653.81,654.76,653.47,654.02,5704.0,653.81,654.76,653.47,654.02,5704.0
2021-01-26 10:10:00,654.02,654.02,651.92,653.08,4750.0,654.02,654.02,651.92,653.08,4750.0
2021-01-26 10:15:00,652.95,653.05,652.22,652.86,3710.0,652.95,653.05,652.22,652.86,3710.0
2021-01-26 10:20:00,652.31,652.85,650.86,651.97,3496.0,652.31,652.85,650.86,651.97,3496.0
2021-01-26 10:25:00,651.42,652.46,650.72,651.47,4801.0,651.42,652.46,650.72,651.47,4801.0
2021-01-26 10:30:00,651.54,651.65,649.9,650.83,10700.0,651.54,651.65,649.9,650.83,10700.0
2021-01-26 10:35:00,651.02,652.82,650.78,650.95,7306.0,651.02,652.82,650.78,650.95,7306.0
2021-01-26 10:40:00,650.89,653.0,650.41,652.28,15451.0,650.89,653.0,650.41,652.28,15451.0
2021-01-26 10:45:00,652.55,652.55,650.57,650.61,7700.0,652.55,652.55,650.57,650.61,7700.0
2021-01-26 10:50:00,650.53,651.38,649.92,649.92,7075.0,650.53,651.38,649.92,649.92,7075.0
2021-01-26 10:55:00,649.89,650.59,649.89,650.28,2919.0,649.89,650.59,649.89,650.28,2919.0
2021-01-26 11:00:00,650.02,651.8,649.72,651.8,11828.0,650.02,651.8,649.72,651.8,11828.0
2021-01-26 11:05:00,651.8,653.45,651.8,652.86,4800.0,651.8,653.45,651.8,652.86,4800.0
2021-01-26 11:10:00,652.48,653.52,652.39,653.14,2859.0,652.48,653.52,652.39,653.14,2859.0
2021-01-26 11:15:00,653.1,653.73,652.57,653.21,6225.0,653.1,653.73,652.57,653.21,6225.0
2021-01-26 11:20:00,653.1,653.24,652.38,652.38,4441.0,653.1,653.24,652.38,652.38,4441.0
2021-01-26 11:25:00,652.55,652.55,651.88,652.09,2138.0,652.55,652.55,651.88,652.09,2138.0
2021-01-26 11:30:00,652.01,652.08,650.0,650.0,6641.0,652.01,652.08,650.0,650.0,6641.0
2021-01-26 11:35:00,650.47,651.31,649.94,651.31,6411.0,650.47,651.31,649.94,651.31,6411.0
2021-01-26 11:40:00,651.28,651.69,651.06,651.69,800.0,651.28,651.69,651.06,651.69,800.0
2021-01-26 11:45:00,651.34,651.57,650.48,650.8,2257.0,651.34,651.57,650.48,650.8,2257.0
2021-01-26 11:50:00,650.59,651.64,650.2,650.4,4985.0,650.59,651.64,650.2,650.4,4985.0
2021-01-26 11:55:00,650.92,651.18,649.9,651.1,4803.0,650.92,651.18,649.9,651.1,4803.0
2021-01-26 12:00:00,651.4,652.66,651.3,652.1,2200.0,651.4,652.66,651.3,652.1,2200.0
2021-01-26 12:05:00,652.06,653.21,652.06,652.17,3127.0,652.06,653.21,652.06,652.17,3127.0
2021-01-26 12:10:00,652.13,653.05,652.1,652.1,5170.0,652.13,653.05,652.1,652.1,5170.0
2021-01-26 12:15:00,652.55,653.17,651.93,651.94,4952.0,652.55,653.17,651.93,651.94,4952.0
2021-01-26 12:20:00,651.95,652.78,651.58,652.41,2440.0,651.95,652.78,651.58,652.41,2440.0
2021-01-26 12:25:00,652.4,653.07,651.97,651.97,4000.0,652.4,653.07,651.97,651.97,4000.0
2021-01-26 12:30:00,652.53,653.06,652.24,653.06,2800.0,652.53,653.06,652.24,653.06,2800.0
2021-01-26 12:35:00,653.49,654.33,653.11,654.33,3830.0,653.49,654.33,653.11,654.33,3830.0
2021-01-26 12:40:00,654.38,654.71,653.4,653.79,5285.0,654.38,654.71,653.4,653.79,5285.0
2021-01-26 12:45:00,653.79,654.41,652.74,652.75,4500.0,653.79,654.41,652.74,652.75,4500.0
2021-01-26 12:50:00,652.67,652.67,651.49,651.7,2800.0,652.67,652.67,651.49,651.7,2800.0
2021-01-26 12:55:00,651.42,651.67,650.39,650.5,3600.0,651.42,651.67,650.39,650.5,3600.0
2021-01-26 13:00:00,650.89,650.97,650.3,650.38,2100.0,650.89,650.97,650.3,650.38,2100.0
2021-01-26 13:05:00,650.51,651.02,650.11,650.55,3229.0,650.51,651.02,650.11,650.55,3229.0
2021-01-26 13:10:00,650.63,651.06,650.63,650.81,1400.0,650.63,651.06,650.63,650.81,1400.0
2021-01-26 13:15:00,650.63,651.03,650.63,650.83,700.0,650.63,651.03,650.63,650.83,700.0
2021-01-26 13:20:00,651.07,651.11,650.61,650.61,1500.0,651.07,651.11,650.61,650.61,1500.0
2021-01-26 13:25:00,650.64,650.79,650.26,650.44,3815.0,650.64,650.79,650.26,650.44,3815.0
2021-01-26 13:30:00,650.42,651.46,650.42,651.44,2568.0,650.42,651.46,650.42,651.44,2568.0
2021-01-26 13:35:00,651.51,651.72,651.12,651.63,2100.0,651.51,651.72,651.12,651.63,2100.0
2021-01-26 13:40:00,651.81,651.81,650.86,651.6,3900.0,651.81,651.81,650.86,651.6,3900.0
2021-01-26 13:45:00,651.61,651.74,650.94,650.94,2500.0,651.61,651.74,650.94,650.94,2500.0
2021-01-26 13:50:00,650.96,650.96,650.04,650.48,4100.0,650.96,650.96,650.04,650.48,4100.0
2021-01-26 13:55:00,650.47,650.56,649.56,650.03,3781.0,650.47,650.56,649.56,650.03,3781.0
2021-01-26 14:00:00,650.02,650.54,649.8,650.54,3108.0,650.02,650.54,649.8,650.54,3108.0
2021-01-26 14:05:00,650.48,651.25,650.42,651.25,2008.0,650.48,651.25,650.42,651.25,2008.0
2021-01-26 14:10:00,650.82,651.42,650.8,651.42,2900.0,650.82,651.42,650.8,651.42,2900.0
2021-01-26 14:15:00,651.41,651.41,650.69,650.96,3400.0,651.41,651.41,650.69,650.96,3400.0
2021-01-26 14:20:00,650.79,652.27,650.79,652.04,3300.0,650.79,652.27,650.79,652.04,3300.0
2021-01-26 14:25:00,652.07,652.54,650.85,652.14,4400.0,652.07,652.54,650.85,652.14,4400.0
2021-01-26 14:30:00,651.95,652.1,651.19,651.47,4329.0,651.95,652.1,651.19,651.47,4329.0
2021-01-26 14:35:00,651.77,651.93,650.7,650.82,8339.0,651.77,651.93,650.7,650.82,8339.0
2021-01-26 14:40:00,650.9,651.15,650.28,650.28,6300.0,650.9,651.15,650.28,650.28,6300.0
2021-01-26 14:45:00,650.56,650.56,649.02,649.02,3600.0,650.56,650.56,649.02,649.02,3600.0
2021-01-26 14:50:00,649.04,649.35,648.45,648.96,4500.0,649.04,649.35,648.45,648.96,4500.0
2021-01-26 14:55:00,649.06,649.06,648.02,648.9,2800.0,649.06,649.06,648.02,648.9,2800.0
2021-01-26 15:00:00,648.82,649.42,648.32,648.81,4910.0,648.82,649.42,648.32,648.81,4910.0
2021-01-26 15:05:00,649.22,649.24,648.41,648.79,3600.0,649.22,649.24,648.41,648.79,3600.0
2021-01-26 15:10:00,649.15,649.61,648.29,648.86,8860.0,649.15,649.61,648.29,648.86,8860.0
2021-01-26 15:15:00,649.07,650.33,648.78,649.85,4800.0,649.07,650.33,648.78,649.85,4800.0
2021-01-26 15:20:00,649.76,650.21,649.67,649.86,4503.0,649.76,650.21,649.67,649.86,4503.0
2021-01-26 15:25:00,649.93,649.93,649.11,649.11,6100.0,649.93,649.93,649.11,649.11,6100.0
2021-01-26 15:30:00,649.12,649.55,648.51,648.89,8477.0,649.12,649.55,648.51,648.89,8477.0
2021-01-26 15:35:00,648.82,651.12,648.73,650.67,14791.0,648.82,651.12,648.73,650.67,14791.0
2021-01-26 15:40:00,650.76,651.85,650.07,651.39,16820.0,650.76,651.85,650.07,651.39,16820.0
2021-01-26 15:45:00,651.4,651.56,649.45,650.19,22178.0,651.4,651.56,649.45,650.19,22178.0
2021-01-26 15:50:00,649.89,649.91,647.01,647.63,32311.0,649.89,649.91,647.01,647.63,32311.0
2021-01-26 15:55:00,647.34,649.8,647.15,649.54,50040.0,647.34,649.8,647.15,649.54,50040.0
2021-01-27 09:30:00,643.93,647.67,642.0,643.0,33831.0,643.93,647.67,642.0,643.0,33831.0
2021-01-27 09:35:00,642.07,645.84,639.76,643.73,25350.0,642.07,645.84,639.76,643.73,25350.0
2021-01-27 09:40:00,643.37,644.68,638.59,643.37,23424.0,643.37,644.68,638.59,643.37,23424.0
2021-01-27 09:45:00,642.79,644.4,638.4,641.75,20064.0,642.79,644.4,638.4,641.75,20064.0
2021-01-27 09:50:00,640.45,642.0,632.58,635.0,31676.0,640.45,642.0,632.58,635.0,31676.0
2021-01-27 09:55:00,636.35,637.22,635.02,636.08,28122.0,636.35,637.22,635.02,636.08,28122.0
2021-01-27 10:00:00,636.47,639.13,636.16,638.42,26617.0,636.47,639.13,636.16,638.42,26617.0
2021-01-27 10:05:00,639.36,643.85,638.0,643.85,16238.0,639.36,643.85,638.0,643.85,16238.0
2021-01-27 10:10:00,643.27,648.01,643.27,643.51,22890.0,643.27,648.01,643.27,643.51,22890.0
2021-01-27 10:15:00,642.35,645.91,642.35,644.53,19951.0,642.35,645.91,642.35,644.53,19951.0
2021-01-27 10:20:00,644.89,651.21,644.89,650.25,17507.0,644.89,651.21,644.89,650.25,17507.0
2021-01-27 10:25:00,649.95,650.7,647.77,647.77,10990.0,649.95,650.7,647.77,647.77,10990.0
2021-01-27 10:30:00,648.5,651.92,647.22,647.98,16091.0,648.5,651.92,647.22,647.98,16091.0
2021-01-27 10:35:00,647.81,648.81,646.63,647.01,16663.0,647.81,648.81,646.63,647.01,16663.0
2021-01-27 10:40:00,647.04,650.06,646.97,648.02,6724.0,647.04,650.06,646.97,648.02,6724.0
2021-01-27 10:45:00,647.91,650.38,647.0,650.04,13357.0,647.91,650.38,647.0,650.04,13357.0
2021-01-27 10:50:00,650.22,650.22,647.05,649.04,9592.0,650.22,650.22,647.05,649.04,9592.0
2021-01-27 10:55:00,649.61,649.61,646.04,646.04,15110.0,649.61,649.61,646.04,646.04,15110.0
2021-01-27 11:00:00,645.57,646.8,645.09,645.6,19531.0,645.57,646.8,645.09,645.6,19531.0
2021-01-27 11:05:00,645.63,647.55,644.59,644.59,6541.0,645.63,647.55,644.59,644.59,6541.0
2021-01-27 11:10:00,644.78,645.78,644.08,644.28,5900.0,644.78,645.78,644.08,644.28,5900.0
2021-01-27 11:15:00,643.95,643.95,640.29,640.29,6017.0,643.95,643.95,640.29,640.29,6017.0
2021-01-27 11:20:00,640.45,643.45,640.0,643.09,13187.0,640.45,643.45,640.0,643.09,13187.0
2021-01-27 11:25:00,643.01,644.23,643.0,644.18,3108.0,643.01,644.23,643.0,644.18,3108.0
2021-01-27 11:30:00,644.0,644.54,640.75,640.75,6600.0,644.0,644.54,640.75,640.75,6600.0
2021-01-27 11:35:00,640.65,641.74,639.45,639.61,5948.0,640.65,641.74,639.45,639.61,5948.0
2021-01-27 11:40:00,639.84,641.05,639.37,639.67,11107.0,639.84,641.05,639.37,639.67,11107.0
2021-01-27 11:45:00,639.67,639.84,637.39,639.42,14788.0,639.67,639.84,637.39,639.42,14788.0
2021-01-27 11:50:00,639.24,639.73,636.06,636.23,18714.0,639.24,639.73,636.06,636.23,18714.0
2021-01-27 11:55:00,636.27,636.34,634.41,635.42,42536.0,636.27,636.34,634.41,635.42,42536.0
2021-01-27 12:00:00,635.42,636.42,634.13,634.5,17339.0,635.42,636.42,634.13,634.5,17339.0
2021-01-27 12:05:00,634.42,634.5,632.23,633.04,11146.0,634.42,634.5,632.23,633.04,11146.0
2021-01-27 12:10:00,632.62,632.62,630.65,631.66,4738.0,632.62,632.62,630.65,631.66,4738.0
2021-01-27 12:15:00,631.63,632.98,631.24,632.98,8592.0,631.63,632.98,631.24,632.98,8592.0
2021-01-27 12:20:00,632.18,632.96,630.35,630.35,21938.0,632.18,632.96,630.35,630.35,21938.0
2021-01-27 12:25:00,630.59,634.4,630.38,633.0,13849.0,630.59,634.4,630.38,633.0,13849.0
2021-01-27 12:30:00,632.75,634.32,632.75,633.21,7749.0,632.75,634.32,632.75,633.21,7749.0
2021-01-27 12:35:00,632.97,633.74,632.59,633.17,9660.0,632.97,633.74,632.59,633.17,9660.0
2021-01-27 12:40:00,633.32,634.36,632.92,633.83,8644.0,633.32,634.36,632.92,633.83,8644.0
2021-01-27 12:45:00,633.71,635.46,633.59,634.46,15324.0,633.71,635.46,633.59,634.46,15324.0
2021-01-27 12:50:00,634.39,634.89,633.29,633.3,8800.0,634.39,634.89,633.29,633.3,8800.0
2021-01-27 12:55:00,633.89,634.46,633.71,634.46,5959.0,633.89,634.46,633.71,634.46,5959.0
2021-01-27 13:00:00,633.98,634.88,633.37,634.18,12537.0,633.98,634.88,633.37,634.18,12537.0
2021-01-27 13:05:00,633.81,634.2,632.97,633.11,6070.0,633.81,634.2,632.97,633.11,6070.0
2021-01-27 13:10:00,633.23,633.35,631.72,632.41,17371.0,633.23,633.35,631.72,632.41,17371.0
2021-01-27 13:15:00,632.58,632.9,632.13,632.38,3710.0,632.58,632.9,632.13,632.38,3710.0
2021-01-27 13:20:00,632.38,632.57,630.84,630.89,6200.0,632.38,632.57,630.84,630.89,6200.0
2021-01-27 13:25:00,631.29,632.5,631.1,631.89,4300.0,631.29,632.5,631.1,631.89,4300.0
2021-01-27 13:30:00,631.66,631.9,629.04,630.13,8885.0,631.66,631.9,629.04,630.13,8885.0
2021-01-27 13:35:00,630.0,630.67,629.58,630.43,7147.0,630.0,630.67,629.58,630.43,7147.0
2021-01-27 13:40:00,630.28,630.77,629.55,630.11,7890.0,630.28,630.77,629.55,630.11,7890.0
2021-01-27 13:45:00,629.81,630.73,627.29,627.29,7137.0,629.81,630.73,627.29,627.29,7137.0
2021-01-27 13:50:00,627.1,628.0,626.91,627.94,7655.0,627.1,628.0,626.91,627.94,7655.0
2021-01-27 13:55:00,627.93,628.63,625.86,627.99,12137.0,627.93,628.63,625.86,627.99,12137.0
2021-01-27 14:00:00,628.46,628.8,626.85,627.8,9500.0,628.46,628.8,626.85,627.8,9500.0
2021-01-27 14:05:00,627.6,627.69,625.09,625.29,9544.0,627.6,627.69,625.09,625.29,9544.0
2021-01-27 14:10:00,625.29,627.9,625.0,627.64,16818.0,625.29,627.9,625.0,627.64,16818.0
2021-01-27 14:15:00,627.34,627.56,624.3,624.76,10084.0,627.34,627.56,624.3,624.76,10084.0
2021-01-27 14:20:00,624.76,625.63,622.64,622.64,7717.0,624.76,625.63,622.64,622.64,7717.0
2021-01-27 14:25:00,622.63,622.83,620.02,620.76,8380.0,622.63,622.83,620.02,620.76,8380.0
2021-01-27 14:30:00,620.33,620.67,618.48,619.79,12777.0,620.33,620.67,618.48,619.79,12777.0
2021-01-27 14:35:00,620.11,622.7,619.72,621.02,12106.0,620.11,622.7,619.72,621.02,12106.0
2021-01-27 14:40:00,620.96,622.37,620.19,621.94,11008.0,620.96,622.37,620.19,621.94,11008.0
2021-01-27 14:45:00,621.96,624.18,621.31,621.5,18591.0,621.96,624.18,621.31,621.5,18591.0
2021-01-27 14:50:00,621.58,621.58,617.82,618.71,15531.0,621.58,621.58,617.82,618.71,15531.0
2021-01-27 14:55:00,618.62,618.67,616.37,617.15,7493.0,618.62,618.67,616.37,617.15,7493.0
2021-01-27 15:00:00,616.65,617.17,615.53,616.57,20487.0,616.65,617.17,615.53,616.57,20487.0
2021-01-27 15:05:00,616.6,618.13,615.57,617.66,15153.0,616.6,618.13,615.57,617.66,15153.0
2021-01-27 15:10:00,617.13,619.79,617.13,619.48,39120.0,617.13,619.79,617.13,619.48,39120.0
2021-01-27 15:15:00,619.48,619.97,618.2,619.48,10209.0,619.48,619.97,618.2,619.48,10209.0
2021-01-27 15:20:00,619.81,621.0,619.52,619.58,6222.0,619.81,621.0,619.52,619.58,6222.0
2021-01-27 15:25:00,619.75,620.19,618.1,619.25,20663.0,619.75,620.19,618.1,619.25,20663.0
2021-01-27 15:30:00,619.42,619.45,617.76,617.91,12586.0,619.42,619.45,617.76,617.91,12586.0
2021-01-27 15:35:00,617.5,618.05,615.54,616.75,18810.0,617.5,618.05,615.54,616.75,18810.0
2021-01-27 15:40:00,616.82,617.79,616.16,617.51,12566.0,616.82,617.79,616.16,617.51,12566.0
2021-01-27 15:45:00,617.5,617.5,615.11,616.73,33544.0,617.5,617.5,615.11,616.73,33544.0
2021-01-27 15:50:00,616.42,617.44,615.43,616.35,35806.0,616.42,617.44,615.43,616.35,35806.0
2021-01-27 15:55:00,616.08,618.1,615.78,615.78,60627.0,616.08,618.1,615.78,615.78,60627.0
2021-01-28 09:30:00,638.1,654.63,635.07,644.87,64183.0,638.1,654.63,635.07,644.87,64183.0
2021-01-28 09:35:00,642.43,646.19,642.22,644.13,22768.0,642.43,646.19,642.22,644.13,22768.0
2021-01-28 09:40:00,644.13,652.2,643.28,651.66,23102.0,644.13,652.2,643.28,651.66,23102.0
2021-01-28 09:45:00,651.6,654.0,648.27,653.21,15532.0,651.6,654.0,648.27,653.21,15532.0
2021-01-28 09:50:00,653.95,658.5,650.57,656.42,21132.0,653.95,658.5,650.57,656.42,21132.0
2021-01-28 09:55:00,656.0,660.0,655.63,658.93,21501.0,656.0,660.0,655.63,658.93,21501.0
2021-01-28 10:00:00,658.93,660.97,657.91,660.97,25344.0,658.93,660.97,657.91,660.97,25344.0
2021-01-28 10:05:00,661.73,664.35,658.49,659.96,28823.0,661.73,664.35,658.49,659.96,28823.0
2021-01-28 10:10:00,660.51,663.75,658.55,662.43,27176.0,660.51,663.75,658.55,662.43,27176.0
2021-01-28 10:15:00,662.43,665.0,661.41,662.24,29295.0,662.43,665.0,661.41,662.24,29295.0
2021-01-28 10:20:00,662.59,663.35,657.03,657.16,11895.0,662.59,663.35,657.03,657.16,11895.0
2021-01-28 10:25:00,657.14,657.45,652.14,655.01,23637.0,657.14,657.45,652.14,655.01,23637.0
2021-01-28 10:30:00,654.8,657.34,654.8,654.85,8086.0,654.8,657.34,654.8,654.85,8086.0
2021-01-28 10:35:00,656.59,657.58,655.43,656.03,3900.0,656.59,657.58,655.43,656.03,3900.0
2021-01-28 10:40:00,655.26,657.52,654.91,655.85,6468.0,655.26,657.52,654.91,655.85,6468.0
2021-01-28 10:45:00,655.73,659.02,655.73,657.58,3307.0,655.73,659.02,655.73,657.58,3307.0
2021-01-28 10:50:00,657.99,658.38,656.42,656.42,6995.0,657.99,658.38,656.42,656.42,6995.0
2021-01-28 10:55:00,656.46,658.09,656.33,658.01,5310.0,656.46,658.09,656.33,658.01,5310.0
2021-01-28 11:00:00,658.26,659.94,658.25,659.35,4938.0,658.26,659.94,658.25,659.35,4938.0
2021-01-28 11:05:00,659.36,660.31,658.64,660.26,5853.0,659.36,660.31,658.64,660.26,5853.0
2021-01-28 11:10:00,660.12,660.42,658.47,658.82,8891.0,660.12,660.42,658.47,658.82,8891.0
2021-01-28 11:15:00,659.15,660.51,658.8,660.26,14914.0,659.15,660.51,658.8,660.26,14914.0
2021-01-28 11:20:00,660.39,660.6,656.98,657.8,7225.0,660.39,660.6,656.98,657.8,7225.0
2021-01-28 11:25:00,657.5,657.95,656.53,657.57,6527.0,657.5,657.95,656.53,657.57,6527.0
2021-01-28 11:30:00,658.3,659.76,656.19,656.74,6000.0,658.3,659.76,656.19,656.74,6000.0
2021-01-28 11:35:00,656.77,659.93,656.77,659.25,4016.0,656.77,659.93,656.77,659.25,4016.0
2021-01-28 11:40:00,659.28,659.92,657.66,658.12,7860.0,659.28,659.92,657.66,658.12,7860.0
2021-01-28 11:45:00,658.79,659.39,657.83,658.78,5519.0,658.79,659.39,657.83,658.78,5519.0
2021-01-28 11:50:00,659.17,662.89,658.7,662.7,8687.0,659.17,662.89,658.7,662.7,8687.0
2021-01-28 11:55:00,663.24,663.35,661.74,662.48,7600.0,663.24,663.35,661.74,662.48,7600.0
2021-01-28 12:00:00,662.58,664.99,662.58,664.99,14113.0,662.58,664.99,662.58,664.99,14113.0
2021-01-28 12:05:00,664.86,667.63,664.68,667.5,36314.0,664.86,667.63,664.68,667.5,36314.0
2021-01-28 12:10:00,667.54,668.75,666.62,666.79,4799.0,667.54,668.75,666.62,666.79,4799.0
2021-01-28 12:15:00,667.49,670.29,667.13,668.2,12231.0,667.49,670.29,667.13,668.2,12231.0
2021-01-28 12:20:00,668.48,669.01,667.71,668.72,9271.0,668.48,669.01,667.71,668.72,9271.0
2021-01-28 12:25:00,668.73,670.1,667.79,669.16,7500.0,668.73,670.1,667.79,669.16,7500.0
2021-01-28 12:30:00,668.58,669.43,668.37,669.25,5242.0,668.58,669.43,668.37,669.25,5242.0
2021-01-28 12:35:00,669.59,670.46,669.46,669.88,7568.0,669.59,670.46,669.46,669.88,7568.0
2021-01-28 12:40:00,670.03,671.0,669.37,670.35,7524.0,670.03,671.0,669.37,670.35,7524.0
2021-01-28 12:45:00,669.89,670.16,667.91,668.17,4620.0,669.89,670.16,667.91,668.17,4620.0
2021-01-28 12:50:00,667.87,668.84,665.85,666.0,7278.0,667.87,668.84,665.85,666.0,7278.0
2021-01-28 12:55:00,666.0,667.87,666.0,666.5,4278.0,666.0,667.87,666.0,666.5,4278.0
2021-01-28 13:00:00,666.29,667.75,666.28,666.38,6782.0,666.29,667.75,666.28,666.38,6782.0
2021-01-28 13:05:00,666.3,666.52,665.13,665.64,3672.0,666.3,666.52,665.13,665.64,3672.0
2021-01-28 13:10:00,665.53,666.68,663.84,664.13,11017.0,665.53,666.68,663.84,664.13,11017.0
2021-01-28 13:15:00,664.19,665.68,663.35,664.61,7914.0,664.19,665.68,663.35,664.61,7914.0
2021-01-28 13:20:00,664.71,666.6,663.5,666.6,5818.0,664.71,666.6,663.5,666.6,5818.0
2021-01-28 13:25:00,666.25,666.27,663.59,664.08,4300.0,666.25,666.27,663.59,664.08,4300.0
2021-01-28 13:30:00,663.79,664.23,661.76,661.76,7072.0,663.79,664.23,661.76,661.76,7072.0
2021-01-28 13:35:00,662.76,664.12,662.18,663.97,6558.0,662.76,664.12,662.18,663.97,6558.0
2021-01-28 13:40:00,663.65,663.99,663.17,663.55,2917.0,663.65,663.99,663.17,663.55,2917.0
2021-01-28 13:45:00,662.52,664.83,662.52,664.66,2225.0,662.52,664.83,662.52,664.66,2225.0
2021-01-28 13:50:00,664.26,665.54,664.23,664.24,3600.0,664.26,665.54,664.23,664.24,3600.0
2021-01-28 13:55:00,664.37,664.97,664.02,664.73,5037.0,664.37,664.97,664.02,664.73,5037.0
2021-01-28 14:00:00,665.12,668.25,665.12,666.14,5640.0,665.12,668.25,665.12,666.14,5640.0
2021-01-28 14:05:00,665.08,665.36,663.72,664.51,5001.0,665.08,665.36,663.72,664.51,5001.0
2021-01-28 14:10:00,664.31,664.31,662.33,662.88,4113.0,664.31,664.31,662.33,662.88,4113.0
2021-01-28 14:15:00,663.08,663.44,661.65,661.65,3301.0,663.08,663.44,661.65,661.65,3301.0
2021-01-28 14:20:00,661.86,661.97,659.16,660.69,11713.0,661.86,661.97,659.16,660.69,11713.0
2021-01-28 14:25:00,661.1,662.57,661.1,661.67,2500.0,661.1,662.57,661.1,661.67,2500.0
2021-01-28 14:30:00,661.8,661.88,660.92,660.97,6651.0,661.8,661.88,660.92,660.97,6651.0
2021-01-28 14:35:00,661.42,661.96,658.27,659.77,8343.0,661.42,661.96,658.27,659.77,8343.0
2021-01-28 14:40:00,659.85,660.64,658.84,659.43,9042.0,659.85,660.64,658.84,659.43,9042.0
2021-01-28 14:45:00,659.46,660.67,659.3,660.23,6593.0,659.46,660.67,659.3,660.23,6593.0
2021-01-28 14:50:00,660.67,660.67,659.49,659.89,4408.0,660.67,660.67,659.49,659.89,4408.0
2021-01-28 14:55:00,659.24,660.2,658.58,660.2,6808.0,659.24,660.2,658.58,660.2,6808.0
2021-01-28 15:00:00,660.38,660.38,658.81,659.13,9358.0,660.38,660.38,658.81,659.13,9358.0
2021-01-28 15:05:00,659.13,659.27,656.92,658.3,13187.0,659.13,659.27,656.92,658.3,13187.0
2021-01-28 15:10:00,658.5,658.5,656.75,657.91,6687.0,658.5,658.5,656.75,657.91,6687.0
2021-01-28 15:15:00,657.8,657.9,655.7,656.41,17082.0,657.8,657.9,655.7,656.41,17082.0
2021-01-28 15:20:00,656.47,658.41,655.97,658.41,11527.0,656.47,658.41,655.97,658.41,11527.0
2021-01-28 15:25:00,658.69,658.91,658.12,658.32,15740.0,658.69,658.91,658.12,658.32,15740.0
2021-01-28 15:30:00,658.58,658.75,656.54,656.82,24577.0,658.58,658.75,656.54,656.82,24577.0
2021-01-28 15:35:00,656.53,658.46,655.75,657.96,24681.0,656.53,658.46,655.75,657.96,24681.0
2021-01-28 15:40:00,657.94,658.94,657.0,657.27,27304.0,657.94,658.94,657.0,657.27,27304.0
2021-01-28 15:45:00,657.43,658.64,657.03,657.03,30163.0,657.43,658.64,657.03,657.03,30163.0
2021-01-28 15:50:00,656.75,656.94,654.64,654.64,61320.0,656.75,656.94,654.64,654.64,61320.0
2021-01-28 15:55:00,654.34,655.94,652.33,654.14,73974.0,654.34,655.94,652.33,654.14,73974.0
2021-01-29 09:30:00,626.01,636.03,604.09,607.69,138642.0,626.01,636.03,604.09,607.69,138642.0
2021-01-29 09:35:00,609.36,619.11,604.09,609.88,59897.0,609.36,619.11,604.09,609.88,59897.0
2021-01-29 09:40:00,612.11,620.02,609.74,616.94,41997.0,612.11,620.02,609.74,616.94,41997.0
2021-01-29 09:45:00,617.72,619.0,609.0,609.0,30210.0,617.72,619.0,609.0,609.0,30210.0
2021-01-29 09:50:00,611.87,612.53,608.0,609.96,50574.0,611.87,612.53,608.0,609.96,50574.0
2021-01-29 09:55:00,609.92,616.52,609.39,613.25,43780.0,609.92,616.52,609.39,613.25,43780.0
2021-01-29 10:00:00,613.14,614.98,611.14,612.77,28274.0,613.14,614.98,611.14,612.77,28274.0
2021-01-29 10:05:00,612.18,613.8,608.5,613.71,16285.0,612.18,613.8,608.5,613.71,16285.0
2021-01-29 10:10:00,613.89,615.73,610.74,614.62,23665.0,613.89,615.73,610.74,614.62,23665.0
2021-01-29 10:15:00,613.38,617.66,613.38,616.74,18381.0,613.38,617.66,613.38,616.74,18381.0
2021-01-29 10:20:00,616.73,616.73,614.85,616.27,20503.0,616.73,616.73,614.85,616.27,20503.0
2021-01-29 10:25:00,616.45,617.73,614.79,615.73,21503.0,616.45,617.73,614.79,615.73,21503.0
2021-01-29 10:30:00,615.56,618.5,615.15,618.31,10950.0,615.56,618.5,615.15,618.31,10950.0
2021-01-29 10:35:00,618.34,619.74,617.29,618.27,15948.0,618.34,619.74,617.29,618.27,15948.0
2021-01-29 10:40:00,618.48,618.48,614.49,615.45,8190.0,618.48,618.48,614.49,615.45,8190.0
2021-01-29 10:45:00,615.9,617.46,614.77,617.09,12157.0,615.9,617.46,614.77,617.09,12157.0
2021-01-29 10:50:00,616.72,616.8,614.01,614.15,17604.0,616.72,616.8,614.01,614.15,17604.0
2021-01-29 10:55:00,614.32,614.57,612.02,613.2,15770.0,614.32,614.57,612.02,613.2,15770.0
2021-01-29 11:00:00,613.6,616.01,613.55,615.01,23693.0,613.6,616.01,613.55,615.01,23693.0
2021-01-29 11:05:00,614.6,614.61,611.93,613.13,7390.0,614.6,614.61,611.93,613.13,7390.0
2021-01-29 11:10:00,613.21,614.84,611.88,614.78,15101.0,613.21,614.84,611.88,614.78,15101.0
2021-01-29 11:15:00,614.21,614.47,611.0,612.44,12796.0,614.21,614.47,611.0,612.44,12796.0
2021-01-29 11:20:00,612.43,612.66,610.0,610.61,9453.0,612.43,612.66,610.0,610.61,9453.0
2021-01-29 11:25:00,610.85,612.78,610.84,612.48,20226.0,610.85,612.78,610.84,612.48,20226.0
2021-01-29 11:30:00,611.85,614.46,611.78,614.46,11017.0,611.85,614.46,611.78,614.46,11017.0
2021-01-29 11:35:00,613.77,614.94,612.43,614.91,16850.0,613.77,614.94,612.43,614.91,16850.0
2021-01-29 11:40:00,614.98,615.63,613.76,613.94,10853.0,614.98,615.63,613.76,613.94,10853.0
2021-01-29 11:45:00,614.48,614.71,613.25,613.43,12800.0,614.48,614.71,613.25,613.43,12800.0
2021-01-29 11:50:00,613.17,613.19,610.26,611.46,12821.0,613.17,613.19,610.26,611.46,12821.0
2021-01-29 11:55:00,611.06,613.34,610.97,613.26,8347.0,611.06,613.34,610.97,613.26,8347.0
2021-01-29 12:00:00,612.88,613.26,612.08,612.74,7300.0,612.88,613.26,612.08,612.74,7300.0
2021-01-29 12:05:00,612.44,613.11,611.63,612.17,4655.0,612.44,613.11,611.63,612.17,4655.0
2021-01-29 12:10:00,611.66,612.38,610.97,612.15,8413.0,611.66,612.38,610.97,612.15,8413.0
2021-01-29 12:15:00,611.68,611.69,610.27,610.41,10456.0,611.68,611.69,610.27,610.41,10456.0
2021-01-29 12:20:00,610.35,611.0,610.16,610.62,8053.0,610.35,611.0,610.16,610.62,8053.0
2021-01-29 12:25:00,610.58,611.78,610.31,611.34,7727.0,610.58,611.78,610.31,611.34,7727.0
2021-01-29 12:30:00,611.33,611.68,610.2,610.67,11445.0,611.33,611.68,610.2,610.67,11445.0
2021-01-29 12:35:00,610.45,611.17,608.21,608.67,28459.0,610.45,611.17,608.21,608.67,28459.0
2021-01-29 12:40:00,608.75,610.83,608.73,610.58,11854.0,608.75,610.83,608.73,610.58,11854.0
2021-01-29 12:45:00,610.56,610.63,609.16,609.38,11106.0,610.56,610.63,609.16,609.38,11106.0
2021-01-29 12:50:00,608.42,610.0,608.21,608.54,20197.0,608.42,610.0,608.21,608.54,20197.0
2021-01-29 12:55:00,608.39,608.99,607.9,608.34,13928.0,608.39,608.99,607.9,608.34,13928.0
2021-01-29 13:00:00,608.33,610.2,607.59,610.2,17791.0,608.33,610.2,607.59,610.2,17791.0
2021-01-29 13:05:00,610.09,610.37,609.41,609.98,12002.0,610.09,610.37,609.41,609.98,12002.0
2021-01-29 13:10:00,609.52,610.12,609.15,610.12,12179.0,609.52,610.12,609.15,610.12,12179.0
2021-01-29 13:15:00,609.67,609.78,607.82,608.15,18342.0,609.67,609.78,607.82,608.15,18342.0
2021-01-29 13:20:00,608.03,609.6,607.95,608.48,10332.0,608.03,609.6,607.95,608.48,10332.0
2021-01-29 13:25:00,608.43,609.97,608.31,609.97,12575.0,608.43,609.97,608.31,609.97,12575.0
2021-01-29 13:30:00,610.23,610.23,608.07,608.38,9800.0,610.23,610.23,608.07,608.38,9800.0
2021-01-29 13:35:00,608.09,609.4,607.9,608.88,9180.0,608.09,609.4,607.9,608.88,9180.0
2021-01-29 13:40:00,608.57,608.68,606.5,608.0,11911.0,608.57,608.68,606.5,608.0,11911.0
2021-01-29 13:45:00,607.77,608.89,605.43,605.78,7547.0,607.77,608.89,605.43,605.78,7547.0
2021-01-29 13:50:00,605.69,606.48,605.45,605.81,12693.0,605.69,606.48,605.45,605.81,12693.0
2021-01-29 13:55:00,606.2,606.83,605.97,606.6,4972.0,606.2,606.83,605.97,606.6,4972.0
2021-01-29 14:00:00,606.65,607.71,606.41,606.88,12156.0,606.65,607.71,606.41,606.88,12156.0
2021-01-29 14:05:00,606.6,608.7,606.23,608.7,15405.0,606.6,608.7,606.23,608.7,15405.0
2021-01-29 14:10:00,608.8,611.22,608.8,611.0,11104.0,608.8,611.22,608.8,611.0,11104.0
2021-01-29 14:15:00,611.22,612.0,610.83,612.0,22157.0,611.22,612.0,610.83,612.0,22157.0
2021-01-29 14:20:00,612.1,613.18,611.87,613.15,7341.0,612.1,613.18,611.87,613.15,7341.0
2021-01-29 14:25:00,613.08,613.98,612.41,613.01,9400.0,613.08,613.98,612.41,613.01,9400.0
2021-01-29 14:30:00,612.73,612.73,611.2,611.63,12553.0,612.73,612.73,611.2,611.63,12553.0
2021-01-29 14:35:00,611.68,612.31,611.15,612.09,13275.0,611.68,612.31,611.15,612.09,13275.0
2021-01-29 14:40:00,612.06,612.06,610.93,611.26,9651.0,612.06,612.06,610.93,611.26,9651.0
2021-01-29 14:45:00,611.46,612.71,611.44,611.88,10572.0,611.46,612.71,611.44,611.88,10572.0
2021-01-29 14:50:00,612.34,612.34,610.24,610.53,8737.0,612.34,612.34,610.24,610.53,8737.0
2021-01-29 14:55:00,610.28,610.84,610.01,610.61,4913.0,610.28,610.84,610.01,610.61,4913.0
2021-01-29 15:00:00,610.72,613.89,610.71,613.51,5904.0,610.72,613.89,610.71,613.51,5904.0
2021-01-29 15:05:00,613.57,615.65,613.53,615.62,10495.0,613.57,615.65,613.53,615.62,10495.0
2021-01-29 15:10:00,615.85,618.41,615.8,617.01,12957.0,615.85,618.41,615.8,617.01,12957.0
2021-01-29 15:15:00,616.29,616.93,615.3,616.38,10544.0,616.29,616.93,615.3,616.38,10544.0
2021-01-29 15:20:00,616.21,616.77,615.18,615.18,11203.0,616.21,616.77,615.18,615.18,11203.0
2021-01-29 15:25:00,615.1,615.82,614.77,615.57,15939.0,615.1,615.82,614.77,615.57,15939.0
2021-01-29 15:30:00,615.7,617.2,614.9,617.2,29956.0,615.7,617.2,614.9,617.2,29956.0
2021-01-29 15:35:00,617.5,617.5,613.57,613.57,15370.0,617.5,617.5,613.57,613.57,15370.0
2021-01-29 15:40:00,613.16,615.6,612.82,615.48,18272.0,613.16,615.6,612.82,615.48,18272.0
2021-01-29 15:45:00,615.61,615.61,612.17,612.85,16804.0,615.61,615.61,612.17,612.85,16804.0
2021-01-29 15:50:00,612.63,614.32,610.99,611.34,39774.0,612.63,614.32,610.99,611.34,39774.0
2021-01-29 15:55:00,611.3,611.75,607.0,607.56,112189.0,611.3,611.75,607.0,607.56,112189.0
2021-02-01 09:30:00,611.01,614.13,608.03,609.13,32961.0,611.01,614.13,608.03,609.13,32961.0
2021-02-01 09:35:00,608.6,611.63,606.24,610.73,9802.0,608.6,611.63,606.24,610.73,9802.0
2021-02-01 09:40:00,609.44,610.99,606.92,609.5,17662.0,609.44,610.99,606.92,609.5,17662.0
2021-02-01 09:45:00,608.99,610.21,602.09,602.09,17568.0,608.99,610.21,602.09,602.09,17568.0
2021-02-01 09:50:00,602.13,603.53,601.03,602.11,11998.0,602.13,603.53,601.03,602.11,11998.0
2021-02-01 09:55:00,602.25,602.26,597.08,597.91,29464.0,602.25,602.26,597.08,597.91,29464.0
2021-02-01 10:00:00,597.44,599.61,595.64,597.28,20543.0,597.44,599.61,595.64,597.28,20543.0
2021-02-01 10:05:00,597.26,598.91,595.56,596.65,40277.0,597.26,598.91,595.56,596.65,40277.0
2021-02-01 10:10:00,596.49,596.49,593.09,594.05,20987.0,596.49,596.49,593.09,594.05,20987.0
2021-02-01 10:15:00,594.47,597.36,594.47,596.41,16394.0,594.47,597.36,594.47,596.41,16394.0
2021-02-01 10:20:00,596.4,598.2,596.4,597.37,12305.0,596.4,598.2,596.4,597.37,12305.0
2021-02-01 10:25:00,597.48,598.18,594.54,594.67,12233.0,597.48,598.18,594.54,594.67,12233.0
2021-02-01 10:30:00,594.54,597.41,594.54,596.75,24557.0,594.54,597.41,594.54,596.75,24557.0
2021-02-01 10:35:00,596.93,598.04,596.85,598.02,13300.0,596.93,598.04,596.85,598.02,13300.0
2021-02-01 10:40:00,597.88,601.03,597.57,600.84,17881.0,597.88,601.03,597.57,600.84,17881.0
2021-02-01 10:45:00,600.83,602.45,600.4,602.14,18201.0,600.83,602.45,600.4,602.14,18201.0
2021-02-01 10:50:00,601.78,603.35,600.93,601.3,26954.0,601.78,603.35,600.93,601.3,26954.0
2021-02-01 10:55:00,600.97,601.79,599.55,599.55,9387.0,600.97,601.79,599.55,599.55,9387.0
2021-02-01 11:00:00,600.25,603.62,599.94,603.0,9020.0,600.25,603.62,599.94,603.0,9020.0
2021-02-01 11:05:00,602.9,602.91,601.85,601.85,10508.0,602.9,602.91,601.85,601.85,10508.0
2021-02-01 11:10:00,602.22,602.66,601.29,602.66,9278.0,602.22,602.66,601.29,602.66,9278.0
2021-02-01 11:15:00,602.99,603.86,602.57,603.86,3200.0,602.99,603.86,602.57,603.86,3200.0
2021-02-01 11:20:00,603.6,604.39,602.79,602.79,5179.0,603.6,604.39,602.79,602.79,5179.0
2021-02-01 11:25:00,602.87,603.68,602.29,602.29,9708.0,602.87,603.68,602.29,602.29,9708.0
2021-02-01 11:30:00,602.42,602.57,600.25,600.7,13323.0,602.42,602.57,600.25,600.7,13323.0
2021-02-01 11:35:00,600.77,601.87,600.11,601.85,6007.0,600.77,601.87,600.11,601.85,6007.0
2021-02-01 11:40:00,601.93,602.44,601.34,602.14,5922.0,601.93,602.44,601.34,602.14,5922.0
2021-02-01 11:45:00,602.45,602.6,601.13,601.13,4694.0,602.45,602.6,601.13,601.13,4694.0
2021-02-01 11:50:00,601.15,601.32,599.37,600.49,12256.0,601.15,601.32,599.37,600.49,12256.0
2021-02-01 11:55:00,600.63,601.48,600.44,601.04,4597.0,600.63,601.48,600.44,601.04,4597.0
2021-02-01 12:00:00,601.07,602.85,601.06,602.85,8804.0,601.07,602.85,601.06,602.85,8804.0
2021-02-01 12:05:00,602.96,603.42,601.69,601.69,3008.0,602.96,603.42,601.69,601.69,3008.0
2021-02-01 12:10:00,601.53,601.9,600.56,600.82,6306.0,601.53,601.9,600.56,600.82,6306.0
2021-02-01 12:15:00,600.6,601.37,599.87,601.28,8344.0,600.6,601.37,599.87,601.28,8344.0
2021-02-01 12:20:00,601.68,603.75,601.4,603.75,19990.0,601.68,603.75,601.4,603.75,19990.0
2021-02-01 12:25:00,603.66,605.08,603.08,603.74,6155.0,603.66,605.08,603.08,603.74,6155.0
2021-02-01 12:30:00,604.03,604.67,603.26,603.26,4122.0,604.03,604.67,603.26,603.26,4122.0
2021-02-01 12:35:00,603.78,603.78,602.63,602.72,2833.0,603.78,603.78,602.63,602.72,2833.0
2021-02-01 12:40:00,602.63,602.63,601.69,601.92,5619.0,602.63,602.63,601.69,601.92,5619.0
2021-02-01 12:45:00,601.62,602.94,601.57,602.3,7427.0,601.62,602.94,601.57,602.3,7427.0
2021-02-01 12:50:00,602.63,602.91,601.86,602.91,2400.0,602.63,602.91,601.86,602.91,2400.0
2021-02-01 12:55:00,603.11,604.04,602.71,604.04,6107.0,603.11,604.04,602.71,604.04,6107.0
2021-02-01 13:00:00,604.39,604.42,603.75,603.95,4118.0,604.39,604.42,603.75,603.95,4118.0
2021-02-01 13:05:00,604.06,605.11,604.06,604.97,4224.0,604.06,605.11,604.06,604.97,4224.0
2021-02-01 13:10:00,605.04,605.69,604.8,605.31,13129.0,605.04,605.69,604.8,605.31,13129.0
2021-02-01 13:15:00,605.4,605.4,604.37,604.6,3778.0,605.4,605.4,604.37,604.6,3778.0
2021-02-01 13:20:00,604.58,604.6,603.58,603.72,9552.0,604.58,604.6,603.58,603.72,9552.0
2021-02-01 13:25:00,603.47,603.47,600.82,601.35,4107.0,603.47,603.47,600.82,601.35,4107.0
2021-02-01 13:30:00,601.58,602.23,601.39,601.97,31959.0,601.58,602.23,601.39,601.97,31959.0
2021-02-01 13:35:00,601.79,602.8,601.34,601.34,5266.0,601.79,602.8,601.34,601.34,5266.0
2021-02-01 13:40:00,601.5,601.82,600.37,600.66,5300.0,601.5,601.82,600.37,600.66,5300.0
2021-02-01 13:45:00,600.56,601.09,600.2,600.96,3300.0,600.56,601.09,600.2,600.96,3300.0
2021-02-01 13:50:00,601.09,601.09,600.12,600.12,5845.0,601.09,601.09,600.12,600.12,5845.0
2021-02-01 13:55:00,600.45,600.55,599.89,600.35,7665.0,600.45,600.55,599.89,600.35,7665.0
2021-02-01 14:00:00,600.56,601.03,599.91,600.72,10200.0,600.56,601.03,599.91,600.72,10200.0
2021-02-01 14:05:00,600.73,601.67,600.47,601.33,2229.0,600.73,601.67,600.47,601.33,2229.0
2021-02-01 14:10:00,601.46,602.46,601.26,601.98,7798.0,601.46,602.46,601.26,601.98,7798.0
2021-02-01 14:15:00,602.07,604.15,602.02,603.21,7249.0,602.07,604.15,602.02,603.21,7249.0
2021-02-01 14:20:00,602.93,603.89,602.93,603.35,5554.0,602.93,603.89,602.93,603.35,5554.0
2021-02-01 14:25:00,603.35,603.78,603.01,603.01,6354.0,603.35,603.78,603.01,603.01,6354.0
2021-02-01 14:30:00,603.01,603.5,602.54,602.55,5331.0,603.01,603.5,602.54,602.55,5331.0
2021-02-01 14:35:00,602.61,602.75,601.16,601.61,4562.0,602.61,602.75,601.16,601.61,4562.0
2021-02-01 14:40:00,601.93,602.29,601.52,601.9,5000.0,601.93,602.29,601.52,601.9,5000.0
2021-02-01 14:45:00,602.25,602.98,602.03,602.22,4425.0,602.25,602.98,602.03,602.22,4425.0
2021-02-01 14:50:00,602.15,602.17,600.9,601.31,4324.0,602.15,602.17,600.9,601.31,4324.0
2021-02-01 14:55:00,601.28,601.28,600.12,600.29,2944.0,601.28,601.28,600.12,600.29,2944.0
2021-02-01 15:00:00,600.44,601.61,600.31,601.56,5580.0,600.44,601.61,600.31,601.56,5580.0
2021-02-01 15:05:00,601.27,601.42,600.72,600.72,6415.0,601.27,601.42,600.72,600.72,6415.0
2021-02-01 15:10:00,600.95,601.14,599.92,600.69,8054.0,600.95,601.14,599.92,600.69,8054.0
2021-02-01 15:15:00,600.85,601.13,600.15,600.45,5031.0,600.85,601.13,600.15,600.45,5031.0
2021-02-01 15:20:00,600.41,600.57,599.85,600.49,8959.0,600.41,600.57,599.85,600.49,8959.0
2021-02-01 15:25:00,600.97,602.19,600.54,601.94,8745.0,600.97,602.19,600.54,601.94,8745.0
2021-02-01 15:30:00,602.06,602.06,601.21,601.77,24916.0,602.06,602.06,601.21,601.77,24916.0
2021-02-01 15:35:00,601.75,603.38,601.55,602.14,29555.0,601.75,603.38,601.55,602.14,29555.0
2021-02-01 15:40:00,602.06,603.07,601.4,602.61,9324.0,602.06,603.07,601.4,602.61,9324.0
2021-02-01 15:45:00,602.6,602.83,602.0,602.0,20122.0,602.6,602.83,602.0,602.0,20122.0
2021-02-01 15:50:00,601.95,602.61,600.22,600.96,42181.0,601.95,602.61,600.22,600.96,42181.0
2021-02-01 15:55:00,600.58,600.96,599.02,599.02,56650.0,600.58,600.96,599.02,599.02,56650.0
2021-02-02 09:30:00,597.69,604.21,595.91,602.87,44854.0,597.69,604.21,595.91,602.87,44854.0
2021-02-02 09:35:00,603.83,605.62,601.32,602.0,8842.0,603.83,605.62,601.32,602.0,8842.0
2021-02-02 09:40:00,602.57,610.33,601.75,607.66,29731.0,602.57,610.33,601.75,607.66,29731.0
2021-02-02 09:45:00,608.2,612.87,605.08,610.78,27708.0,608.2,612.87,605.08,610.78,27708.0
2021-02-02 09:50:00,610.88,610.88,605.91,608.21,26213.0,610.88,610.88,605.91,608.21,26213.0
2021-02-02 09:55:00,608.79,613.5,608.63,612.76,22027.0,608.79,613.5,608.63,612.76,22027.0
2021-02-02 10:00:00,612.31,615.47,611.74,615.2,16091.0,612.31,615.47,611.74,615.2,16091.0
2021-02-02 10:05:00,614.79,619.36,614.09,619.34,23676.0,614.79,619.36,614.09,619.34,23676.0
2021-02-02 10:10:00,619.35,622.94,618.41,621.92,22128.0,619.35,622.94,618.41,621.92,22128.0
2021-02-02 10:15:00,621.5,623.99,619.4,623.08,22803.0,621.5,623.99,619.4,623.08,22803.0
2021-02-02 10:20:00,622.98,623.91,618.7,620.58,32403.0,622.98,623.91,618.7,620.58,32403.0
2021-02-02 10:25:00,621.08,621.73,616.91,616.93,10696.0,621.08,621.73,616.91,616.93,10696.0
2021-02-02 10:30:00,617.55,620.47,617.03,617.66,11528.0,617.55,620.47,617.03,617.66,11528.0
2021-02-02 10:35:00,617.83,620.0,617.01,618.3,12567.0,617.83,620.0,617.01,618.3,12567.0
2021-02-02 10:40:00,618.54,619.19,617.26,617.82,8260.0,618.54,619.19,617.26,617.82,8260.0
2021-02-02 10:45:00,618.0,620.0,618.0,620.0,9207.0,618.0,620.0,618.0,620.0,9207.0
2021-02-02 10:50:00,620.0,620.0,618.99,619.04,4466.0,620.0,620.0,618.99,619.04,4466.0
2021-02-02 10:55:00,618.67,620.01,618.29,618.8,6918.0,618.67,620.01,618.29,618.8,6918.0
2021-02-02 11:00:00,618.85,619.05,617.0,619.05,5800.0,618.85,619.05,617.0,619.05,5800.0
2021-02-02 11:05:00,619.04,619.42,618.85,618.94,3000.0,619.04,619.42,618.85,618.94,3000.0
2021-02-02 11:10:00,619.23,619.55,618.26,619.16,4505.0,619.23,619.55,618.26,619.16,4505.0
2021-02-02 11:15:00,618.75,620.0,618.5,619.92,5683.0,618.75,620.0,618.5,619.92,5683.0
2021-02-02 11:20:00,620.0,621.35,619.78,621.35,13200.0,620.0,621.35,619.78,621.35,13200.0
2021-02-02 11:25:00,621.0,621.0,618.96,619.51,5953.0,621.0,621.0,618.96,619.51,5953.0
2021-02-02 11:30:00,619.45,619.45,617.63,618.0,5220.0,619.45,619.45,617.63,618.0,5220.0
2021-02-02 11:35:00,617.83,618.72,617.79,618.64,3071.0,617.83,618.72,617.79,618.64,3071.0
2021-02-02 11:40:00,618.65,619.23,617.7,619.23,3800.0,618.65,619.23,617.7,619.23,3800.0
2021-02-02 11:45:00,619.2,620.15,618.96,619.86,24840.0,619.2,620.15,618.96,619.86,24840.0
2021-02-02 11:50:00,619.85,619.85,618.53,618.85,2305.0,619.85,619.85,618.53,618.85,2305.0
2021-02-02 11:55:00,618.87,619.37,618.21,618.35,3600.0,618.87,619.37,618.21,618.35,3600.0
2021-02-02 12:00:00,618.49,620.63,618.23,620.63,7173.0,618.49,620.63,618.23,620.63,7173.0
2021-02-02 12:05:00,620.73,621.85,619.7,620.92,6200.0,620.73,621.85,619.7,620.92,6200.0
2021-02-02 12:10:00,621.15,622.44,620.98,622.44,4900.0,621.15,622.44,620.98,622.44,4900.0
2021-02-02 12:15:00,622.23,622.54,621.92,622.41,4609.0,622.23,622.54,621.92,622.41,4609.0
2021-02-02 12:20:00,622.4,623.0,621.98,622.67,4928.0,622.4,623.0,621.98,622.67,4928.0
2021-02-02 12:25:00,622.63,623.51,622.52,623.51,4603.0,622.63,623.51,622.52,623.51,4603.0
2021-02-02 12:30:00,623.51,624.53,623.51,624.08,5389.0,623.51,624.53,623.51,624.08,5389.0
2021-02-02 12:35:00,624.33,625.18,623.94,624.21,6989.0,624.33,625.18,623.94,624.21,6989.0
2021-02-02 12:40:00,624.14,624.15,622.95,623.36,6385.0,624.14,624.15,622.95,623.36,6385.0
2021-02-02 12:45:00,623.36,623.36,621.85,621.88,2500.0,623.36,623.36,621.85,621.88,2500.0
2021-02-02 12:50:00,622.03,622.11,621.26,622.06,4549.0,622.03,622.11,621.26,622.06,4549.0
2021-02-02 12:55:00,622.09,622.37,622.08,622.23,1253.0,622.09,622.37,622.08,622.23,1253.0
2021-02-02 13:00:00,622.36,623.54,622.25,623.06,2806.0,622.36,623.54,622.25,623.06,2806.0
2021-02-02 13:05:00,623.1,623.1,619.77,620.4,10137.0,623.1,623.1,619.77,620.4,10137.0
2021-02-02 13:10:00,620.21,620.31,619.39,619.39,5664.0,620.21,620.31,619.39,619.39,5664.0
2021-02-02 13:15:00,619.78,620.24,619.36,619.36,1500.0,619.78,620.24,619.36,619.36,1500.0
2021-02-02 13:20:00,619.19,620.31,619.19,619.71,3348.0,619.19,620.31,619.19,619.71,3348.0
2021-02-02 13:25:00,619.85,620.13,619.4,620.07,1200.0,619.85,620.13,619.4,620.07,1200.0
2021-02-02 13:30:00,620.22,620.46,619.51,620.13,5143.0,620.22,620.46,619.51,620.13,5143.0
2021-02-02 13:35:00,620.39,621.99,620.39,621.61,5300.0,620.39,621.99,620.39,621.61,5300.0
2021-02-02 13:40:00,622.13,622.97,622.03,622.83,1400.0,622.13,622.97,622.03,622.83,1400.0
2021-02-02 13:45:00,622.99,623.77,622.88,623.77,3607.0,622.99,623.77,622.88,623.77,3607.0
2021-02-02 13:50:00,623.93,624.29,623.61,623.89,3800.0,623.93,624.29,623.61,623.89,3800.0
2021-02-02 13:55:00,624.06,625.25,623.92,625.25,5125.0,624.06,625.25,623.92,625.25,5125.0
2021-02-02 14:00:00,625.1,625.31,624.7,624.84,6310.0,625.1,625.31,624.7,624.84,6310.0
2021-02-02 14:05:00,624.77,625.18,624.03,624.37,5043.0,624.77,625.18,624.03,624.37,5043.0
2021-02-02 14:10:00,624.09,624.09,623.08,623.33,7997.0,624.09,624.09,623.08,623.33,7997.0
2021-02-02 14:15:00,622.99,623.37,621.92,621.92,5021.0,622.99,623.37,621.92,621.92,5021.0
2021-02-02 14:20:00,622.28,622.51,620.92,621.07,13411.0,622.28,622.51,620.92,621.07,13411.0
2021-02-02 14:25:00,621.1,621.2,620.26,620.35,6085.0,621.1,621.2,620.26,620.35,6085.0
2021-02-02 14:30:00,620.24,620.28,619.78,619.88,7371.0,620.24,620.28,619.78,619.88,7371.0
2021-02-02 14:35:00,620.1,620.1,619.06,619.06,3000.0,620.1,620.1,619.06,619.06,3000.0
2021-02-02 14:40:00,619.17,620.14,619.17,620.08,8296.0,619.17,620.14,619.17,620.08,8296.0
2021-02-02 14:45:00,620.08,622.78,620.08,622.78,3154.0,620.08,622.78,620.08,622.78,3154.0
2021-02-02 14:50:00,622.8,623.14,621.95,622.35,5300.0,622.8,623.14,621.95,622.35,5300.0
2021-02-02 14:55:00,622.29,622.52,621.5,621.66,4105.0,622.29,622.52,621.5,621.66,4105.0
2021-02-02 15:00:00,621.64,621.89,621.5,621.77,3148.0,621.64,621.89,621.5,621.77,3148.0
2021-02-02 15:05:00,621.72,621.99,621.36,621.54,5302.0,621.72,621.99,621.36,621.54,5302.0
2021-02-02 15:10:00,621.52,621.75,620.36,620.38,4493.0,621.52,621.75,620.36,620.38,4493.0
2021-02-02 15:15:00,620.84,620.95,620.51,620.53,3824.0,620.84,620.95,620.51,620.53,3824.0
2021-02-02 15:20:00,620.65,621.26,620.47,621.26,4973.0,620.65,621.26,620.47,621.26,4973.0
2021-02-02 15:25:00,621.3,621.83,620.34,620.34,11558.0,621.3,621.83,620.34,620.34,11558.0
2021-02-02 15:30:00,620.32,620.35,618.89,619.2,7743.0,620.32,620.35,618.89,619.2,7743.0
2021-02-02 15:35:00,619.35,619.89,618.22,618.5,19700.0,619.35,619.89,618.22,618.5,19700.0
2021-02-02 15:40:00,618.51,618.6,617.52,617.54,18966.0,618.51,618.6,617.52,617.54,18966.0
2021-02-02 15:45:00,617.68,620.61,617.54,620.61,12095.0,617.68,620.61,617.54,620.61,12095.0
2021-02-02 15:50:00,620.07,621.23,618.05,618.61,26156.0,620.07,621.23,618.05,618.61,26156.0
2021-02-02 15:55:00,618.18,618.67,616.7,616.96,54690.0,618.18,618.67,616.7,616.96,54690.0
2021-02-03 09:30:00,616.65,616.73,613.76,614.18,15796.0,616.65,616.73,613.76,614.18,15796.0
2021-02-03 09:35:00,615.09,616.42,612.67,614.14,28592.0,615.09,616.42,612.67,614.14,28592.0
2021-02-03 09:40:00,612.61,614.35,612.12,612.55,3657.0,612.61,614.35,612.12,612.55,3657.0
2021-02-03 09:45:00,611.67,615.17,611.17,613.06,22881.0,611.67,615.17,611.17,613.06,22881.0
2021-02-03 09:50:00,613.49,614.14,611.62,611.84,12281.0,613.49,614.14,611.62,611.84,12281.0
2021-02-03 09:55:00,611.12,611.72,609.06,610.58,8098.0,611.12,611.72,609.06,610.58,8098.0
2021-02-03 10:00:00,609.67,611.07,609.67,610.49,7700.0,609.67,611.07,609.67,610.49,7700.0
2021-02-03 10:05:00,610.41,610.62,608.55,609.25,5955.0,610.41,610.62,608.55,609.25,5955.0
2021-02-03 10:10:00,609.03,610.09,608.26,609.23,11618.0,609.03,610.09,608.26,609.23,11618.0
2021-02-03 10:15:00,609.23,610.2,607.72,608.1,8482.0,609.23,610.2,607.72,608.1,8482.0
2021-02-03 10:20:00,607.56,609.94,606.6,609.29,7605.0,607.56,609.94,606.6,609.29,7605.0
2021-02-03 10:25:00,609.34,609.97,607.22,608.7,14545.0,609.34,609.97,607.22,608.7,14545.0
2021-02-03 10:30:00,609.01,609.47,607.26,607.57,18780.0,609.01,609.47,607.26,607.57,18780.0
2021-02-03 10:35:00,607.58,608.06,604.0,604.09,20179.0,607.58,608.06,604.0,604.09,20179.0
2021-02-03 10:40:00,604.36,606.59,604.35,604.91,8902.0,604.36,606.59,604.35,604.91,8902.0
2021-02-03 10:45:00,605.21,606.71,604.05,604.05,16309.0,605.21,606.71,604.05,604.05,16309.0
2021-02-03 10:50:00,604.61,606.13,603.31,605.74,13820.0,604.61,606.13,603.31,605.74,13820.0
2021-02-03 10:55:00,605.75,608.19,605.73,608.18,9169.0,605.75,608.19,605.73,608.18,9169.0
2021-02-03 11:00:00,607.9,610.09,607.9,610.0,7034.0,607.9,610.09,607.9,610.0,7034.0
2021-02-03 11:05:00,609.86,609.94,608.82,609.27,2800.0,609.86,609.94,608.82,609.27,2800.0
2021-02-03 11:10:00,608.81,610.28,608.16,609.96,4814.0,608.81,610.28,608.16,609.96,4814.0
2021-02-03 11:15:00,610.05,610.79,610.04,610.26,3042.0,610.05,610.79,610.04,610.26,3042.0
2021-02-03 11:20:00,609.93,611.71,609.93,611.42,6704.0,609.93,611.71,609.93,611.42,6704.0
2021-02-03 11:25:00,611.62,612.43,611.1,611.86,4447.0,611.62,612.43,611.1,611.86,4447.0
2021-02-03 11:30:00,611.81,612.42,610.71,612.42,2678.0,611.81,612.42,610.71,612.42,2678.0
2021-02-03 11:35:00,612.42,613.02,612.07,612.68,19727.0,612.42,613.02,612.07,612.68,19727.0
2021-02-03 11:40:00,612.77,613.05,612.52,612.75,3482.0,612.77,613.05,612.52,612.75,3482.0
2021-02-03 11:45:00,612.55,612.66,611.83,612.35,5200.0,612.55,612.66,611.83,612.35,5200.0
2021-02-03 11:50:00,612.35,612.52,610.58,610.59,2626.0,612.35,612.52,610.58,610.59,2626.0
2021-02-03 11:55:00,610.82,612.15,610.53,612.02,2904.0,610.82,612.15,610.53,612.02,2904.0
2021-02-03 12:00:00,612.16,612.83,611.9,612.82,2391.0,612.16,612.83,611.9,612.82,2391.0
2021-02-03 12:05:00,613.3,613.82,613.25,613.82,900.0,613.3,613.82,613.25,613.82,900.0
2021-02-03 12:10:00,613.88,614.23,613.24,614.0,2691.0,613.88,614.23,613.24,614.0,2691.0
2021-02-03 12:15:00,614.33,614.67,614.13,614.13,1700.0,614.33,614.67,614.13,614.13,1700.0
2021-02-03 12:20:00,614.05,614.26,613.22,613.22,1000.0,614.05,614.26,613.22,613.22,1000.0
2021-02-03 12:25:00,612.92,613.38,612.75,613.32,2098.0,612.92,613.38,612.75,613.32,2098.0
2021-02-03 12:30:00,613.21,613.81,611.96,611.96,5000.0,613.21,613.81,611.96,611.96,5000.0
2021-02-03 12:35:00,612.38,613.63,612.37,613.38,2755.0,612.38,613.63,612.37,613.38,2755.0
2021-02-03 12:40:00,613.84,614.26,613.22,613.93,2870.0,613.84,614.26,613.22,613.93,2870.0
2021-02-03 12:45:00,613.97,615.06,613.74,615.06,1900.0,613.97,615.06,613.74,615.06,1900.0
2021-02-03 12:50:00,614.78,615.48,614.78,615.07,700.0,614.78,615.48,614.78,615.07,700.0
2021-02-03 12:55:00,615.3,615.45,614.1,614.1,12496.0,615.3,615.45,614.1,614.1,12496.0
2021-02-03 13:00:00,613.95,614.26,613.78,614.26,1200.0,613.95,614.26,613.78,614.26,1200.0
2021-02-03 13:05:00,614.53,614.75,614.13,614.43,1150.0,614.53,614.75,614.13,614.43,1150.0
2021-02-03 13:10:00,614.43,615.31,613.91,614.76,17013.0,614.43,615.31,613.91,614.76,17013.0
2021-02-03 13:15:00,615.07,615.65,615.07,615.44,1380.0,615.07,615.65,615.07,615.44,1380.0
2021-02-03 13:20:00,615.45,616.86,615.45,616.86,2099.0,615.45,616.86,615.45,616.86,2099.0
2021-02-03 13:25:00,616.94,617.03,616.28,616.36,2041.0,616.94,617.03,616.28,616.36,2041.0
2021-02-03 13:30:00,616.46,616.54,615.4,615.86,3200.0,616.46,616.54,615.4,615.86,3200.0
2021-02-03 13:35:00,615.77,616.75,615.77,616.08,3216.0,615.77,616.75,615.77,616.08,3216.0
2021-02-03 13:40:00,616.3,616.39,615.87,616.37,1800.0,616.3,616.39,615.87,616.37,1800.0
2021-02-03 13:45:00,616.37,616.37,615.91,616.15,1700.0,616.37,616.37,615.91,616.15,1700.0
2021-02-03 13:50:00,615.88,615.92,615.14,615.57,1100.0,615.88,615.92,615.14,615.57,1100.0
2021-02-03 13:55:00,615.58,615.73,614.33,614.33,2525.0,615.58,615.73,614.33,614.33,2525.0
2021-02-03 14:00:00,614.46,614.65,613.26,613.43,3700.0,614.46,614.65,613.26,613.43,3700.0
2021-02-03 14:05:00,613.45,613.69,613.06,613.39,2920.0,613.45,613.69,613.06,613.39,2920.0
2021-02-03 14:10:00,613.46,613.46,612.45,612.97,2400.0,613.46,613.46,612.45,612.97,2400.0
2021-02-03 14:15:00,613.02,613.67,612.37,613.49,7600.0,613.02,613.67,612.37,613.49,7600.0
2021-02-03 14:20:00,613.48,614.25,613.48,613.74,2900.0,613.48,614.25,613.48,613.74,2900.0
2021-02-03 14:25:00,613.72,614.18,613.47,613.58,3500.0,613.72,614.18,613.47,613.58,3500.0
2021-02-03 14:30:00,613.57,613.57,612.25,612.26,5000.0,613.57,613.57,612.25,612.26,5000.0
2021-02-03 14:35:00,612.17,612.47,610.93,611.01,10904.0,612.17,612.47,610.93,611.01,10904.0
2021-02-03 14:40:00,611.12,612.31,610.94,612.12,5649.0,611.12,612.31,610.94,612.12,5649.0
2021-02-03 14:45:00,612.29,612.81,611.97,612.69,3418.0,612.29,612.81,611.97,612.69,3418.0
2021-02-03 14:50:00,612.65,612.78,611.98,612.25,5200.0,612.65,612.78,611.98,612.25,5200.0
2021-02-03 14:55:00,612.47,612.47,610.83,610.83,2998.0,612.47,612.47,610.83,610.83,2998.0
2021-02-03 15:00:00,610.92,611.28,610.42,610.78,7940.0,610.92,611.28,610.42,610.78,7940.0
2021-02-03 15:05:00,610.73,611.46,610.49,611.19,4950.0,610.73,611.46,610.49,611.19,4950.0
2021-02-03 15:10:00,611.07,611.43,611.03,611.39,4409.0,611.07,611.43,611.03,611.39,4409.0
2021-02-03 15:15:00,611.25,611.64,609.88,609.88,6600.0,611.25,611.64,609.88,609.88,6600.0
2021-02-03 15:20:00,610.01,610.33,609.32,609.73,7658.0,610.01,610.33,609.32,609.73,7658.0
2021-02-03 15:25:00,609.9,609.9,608.22,609.18,12112.0,609.9,609.9,608.22,609.18,12112.0
2021-02-03 15:30:00,609.51,611.37,609.51,611.11,5100.0,609.51,611.37,609.51,611.11,5100.0
2021-02-03 15:35:00,611.15,611.24,610.58,610.62,4700.0,611.15,611.24,610.58,610.62,4700.0
2021-02-03 15:40:00,610.48,611.15,610.47,610.76,7062.0,610.48,611.15,610.47,610.76,7062.0
2021-02-03 15:45:00,610.88,611.08,610.44,610.97,8944.0,610.88,611.08,610.44,610.97,8944.0
2021-02-03 15:50:00,610.93,610.93,610.0,610.12,13876.0,610.93,610.93,610.0,610.12,13876.0
2021-02-03 15:55:00,609.98,610.26,609.01,609.25,23294.0,609.98,610.26,609.01,609.25,23294.0
2021-02-04 09:30:00,604.98,611.04,604.98,609.94,12933.0,604.98,611.04,604.98,609.94,12933.0
2021-02-04 09:35:00,608.86,610.94,607.97,610.94,7223.0,608.86,610.94,607.97,610.94,7223.0
2021-02-04 09:40:00,611.01,612.44,609.39,610.92,7147.0,611.01,612.44,609.39,610.92,7147.0
2021-02-04 09:45:00,611.24,613.7,611.23,613.26,6822.0,611.24,613.7,611.23,613.26,6822.0
2021-02-04 09:50:00,612.6,614.49,612.58,612.81,7673.0,612.6,614.49,612.58,612.81,7673.0
2021-02-04 09:55:00,613.41,615.01,612.51,615.01,3676.0,613.41,615.01,612.51,615.01,3676.0
2021-02-04 10:00:00,615.01,616.29,614.65,616.08,8500.0,615.01,616.29,614.65,616.08,8500.0
2021-02-04 10:05:00,616.12,617.73,615.62,616.17,7652.0,616.12,617.73,615.62,616.17,7652.0
2021-02-04 10:10:00,616.67,618.65,615.99,616.48,6799.0,616.67,618.65,615.99,616.48,6799.0
2021-02-04 10:15:00,616.92,616.92,615.4,615.4,3519.0,616.92,616.92,615.4,615.4,3519.0
2021-02-04 10:20:00,615.25,615.42,613.04,614.24,12400.0,615.25,615.42,613.04,614.24,12400.0
2021-02-04 10:25:00,613.67,614.05,613.09,613.1,3799.0,613.67,614.05,613.09,613.1,3799.0
2021-02-04 10:30:00,613.1,614.74,612.7,612.7,6415.0,613.1,614.74,612.7,612.7,6415.0
2021-02-04 10:35:00,612.48,613.74,612.48,613.51,4900.0,612.48,613.74,612.48,613.51,4900.0
2021-02-04 10:40:00,613.42,614.09,613.09,614.0,5520.0,613.42,614.09,613.09,614.0,5520.0
2021-02-04 10:45:00,614.0,616.05,614.0,615.71,7946.0,614.0,616.05,614.0,615.71,7946.0
2021-02-04 10:50:00,615.65,615.93,615.03,615.53,4305.0,615.65,615.93,615.03,615.53,4305.0
2021-02-04 10:55:00,615.55,616.8,615.53,616.49,4093.0,615.55,616.8,615.53,616.49,4093.0
2021-02-04 11:00:00,616.52,616.66,615.91,616.4,4002.0,616.52,616.66,615.91,616.4,4002.0
2021-02-04 11:05:00,616.3,618.25,616.3,617.71,3424.0,616.3,618.25,616.3,617.71,3424.0
2021-02-04 11:10:00,617.86,618.53,616.95,617.67,5825.0,617.86,618.53,616.95,617.67,5825.0
2021-02-04 11:15:00,617.72,620.03,617.43,617.44,5733.0,617.72,620.03,617.43,617.44,5733.0
2021-02-04 11:20:00,617.38,618.75,617.37,618.16,1418.0,617.38,618.75,617.37,618.16,1418.0
2021-02-04 11:25:00,618.58,618.77,617.17,617.23,5162.0,618.58,618.77,617.17,617.23,5162.0
2021-02-04 11:30:00,617.19,617.19,615.96,616.72,2712.0,617.19,617.19,615.96,616.72,2712.0
2021-02-04 11:35:00,616.19,616.19,615.55,615.8,2200.0,616.19,616.19,615.55,615.8,2200.0
2021-02-04 11:40:00,615.98,617.13,615.98,616.4,2900.0,615.98,617.13,615.98,616.4,2900.0
2021-02-04 11:45:00,616.77,617.39,616.63,617.39,2100.0,616.77,617.39,616.63,617.39,2100.0
2021-02-04 11:50:00,617.35,617.6,616.28,616.3,2356.0,617.35,617.6,616.28,616.3,2356.0
2021-02-04 11:55:00,616.63,616.96,614.25,615.09,4300.0,616.63,616.96,614.25,615.09,4300.0
2021-02-04 12:00:00,615.16,615.62,615.01,615.24,4701.0,615.16,615.62,615.01,615.24,4701.0
2021-02-04 12:05:00,614.62,614.64,613.36,614.47,6574.0,614.62,614.64,613.36,614.47,6574.0
2021-02-04 12:10:00,614.54,615.18,614.54,614.69,3012.0,614.54,615.18,614.54,614.69,3012.0
2021-02-04 12:15:00,614.93,616.81,614.84,616.81,3300.0,614.93,616.81,614.84,616.81,3300.0
2021-02-04 12:20:00,616.87,617.14,615.9,615.9,2300.0,616.87,617.14,615.9,615.9,2300.0
2021-02-04 12:25:00,616.1,616.86,616.02,616.39,3300.0,616.1,616.86,616.02,616.39,3300.0
2021-02-04 12:30:00,615.98,616.44,615.37,615.53,4000.0,615.98,616.44,615.37,615.53,4000.0
2021-02-04 12:35:00,616.19,616.28,615.72,615.92,2130.0,616.19,616.28,615.72,615.92,2130.0
2021-02-04 12:40:00,615.92,617.16,615.92,616.85,3900.0,615.92,617.16,615.92,616.85,3900.0
2021-02-04 12:45:00,616.97,617.38,616.96,617.38,2300.0,616.97,617.38,616.96,617.38,2300.0
2021-02-04 12:50:00,617.95,618.35,616.65,617.13,7114.0,617.95,618.35,616.65,617.13,7114.0
2021-02-04 12:55:00,618.0,618.81,617.81,618.54,2120.0,618.0,618.81,617.81,618.54,2120.0
2021-02-04 13:00:00,618.6,619.4,618.6,619.26,2100.0,618.6,619.4,618.6,619.26,2100.0
2021-02-04 13:05:00,619.07,619.96,619.06,619.28,3100.0,619.07,619.96,619.06,619.28,3100.0
2021-02-04 13:10:00,619.44,620.62,619.37,620.54,2395.0,619.44,620.62,619.37,620.54,2395.0
2021-02-04 13:15:00,620.65,620.88,619.99,620.55,2600.0,620.65,620.88,619.99,620.55,2600.0
2021-02-04 13:20:00,620.92,620.97,619.72,620.05,2335.0,620.92,620.97,619.72,620.05,2335.0
2021-02-04 13:25:00,620.28,621.19,620.12,620.34,5290.0,620.28,621.19,620.12,620.34,5290.0
2021-02-04 13:30:00,620.65,621.29,620.11,620.41,6803.0,620.65,621.29,620.11,620.41,6803.0
2021-02-04 13:35:00,620.56,620.58,619.07,619.75,4486.0,620.56,620.58,619.07,619.75,4486.0
2021-02-04 13:40:00,619.69,620.75,619.51,620.23,8463.0,619.69,620.75,619.51,620.23,8463.0
2021-02-04 13:45:00,620.11,620.33,619.42,619.51,5250.0,620.11,620.33,619.42,619.51,5250.0
2021-02-04 13:50:00,619.56,619.75,619.27,619.53,1541.0,619.56,619.75,619.27,619.53,1541.0
2021-02-04 13:55:00,619.58,620.03,619.58,619.75,5443.0,619.58,620.03,619.58,619.75,5443.0
2021-02-04 14:00:00,619.65,619.71,618.58,618.85,4200.0,619.65,619.71,618.58,618.85,4200.0
2021-02-04 14:05:00,618.58,618.58,618.01,618.07,1300.0,618.58,618.58,618.01,618.07,1300.0
2021-02-04 14:10:00,618.27,618.27,616.29,616.29,4645.0,618.27,618.27,616.29,616.29,4645.0
2021-02-04 14:15:00,616.05,617.08,615.69,616.24,4403.0,616.05,617.08,615.69,616.24,4403.0
2021-02-04 14:20:00,616.62,617.28,615.96,616.37,3136.0,616.62,617.28,615.96,616.37,3136.0
2021-02-04 14:25:00,616.67,617.27,616.6,617.17,4788.0,616.67,617.27,616.6,617.17,4788.0
2021-02-04 14:30:00,617.17,617.44,616.7,616.7,2857.0,617.17,617.44,616.7,616.7,2857.0
2021-02-04 14:35:00,616.44,616.91,616.44,616.67,1155.0,616.44,616.91,616.44,616.67,1155.0
2021-02-04 14:40:00,616.68,617.09,616.19,616.19,4144.0,616.68,617.09,616.19,616.19,4144.0
2021-02-04 14:45:00,616.31,616.54,616.04,616.21,1256.0,616.31,616.54,616.04,616.21,1256.0
2021-02-04 14:50:00,616.2,616.38,615.64,616.23,2800.0,616.2,616.38,615.64,616.23,2800.0
2021-02-04 14:55:00,616.46,616.96,616.4,616.8,2826.0,616.46,616.96,616.4,616.8,2826.0
2021-02-04 15:00:00,616.65,616.97,616.03,616.83,3421.0,616.65,616.97,616.03,616.83,3421.0
2021-02-04 15:05:00,616.5,617.16,616.04,616.04,7100.0,616.5,617.16,616.04,616.04,7100.0
2021-02-04 15:10:00,616.27,616.5,615.16,615.41,2400.0,616.27,616.5,615.16,615.41,2400.0
2021-02-04 15:15:00,615.34,615.78,615.16,615.51,2671.0,615.34,615.78,615.16,615.51,2671.0
2021-02-04 15:20:00,615.66,616.62,615.65,616.6,5868.0,615.66,616.62,615.65,616.6,5868.0
2021-02-04 15:25:00,616.58,617.58,616.11,617.58,6064.0,616.58,617.58,616.11,617.58,6064.0
2021-02-04 15:30:00,617.49,617.73,617.01,617.14,5705.0,617.49,617.73,617.01,617.14,5705.0
2021-02-04 15:35:00,616.97,617.09,615.53,615.9,6920.0,616.97,617.09,615.53,615.9,6920.0
2021-02-04 15:40:00,616.21,616.3,615.76,616.09,3142.0,616.21,616.3,615.76,616.09,3142.0
2021-02-04 15:45:00,616.28,617.18,616.01,617.08,9460.0,616.28,617.18,616.01,617.08,9460.0
2021-02-04 15:50:00,617.08,619.49,616.61,619.25,18768.0,617.08,619.49,616.61,619.25,18768.0
2021-02-04 15:55:00,619.27,619.8,618.5,619.79,37098.0,619.27,619.8,618.5,619.79,37098.0
2021-02-05 09:30:00,621.03,623.87,621.03,623.87,11568.0,621.03,623.87,621.03,623.87,11568.0
2021-02-05 09:35:00,623.25,626.47,622.44,625.65,6565.0,623.25,626.47,622.44,625.65,6565.0
2021-02-05 09:40:00,624.98,626.6,623.62,624.54,4143.0,624.98,626.6,623.62,624.54,4143.0
2021-02-05 09:45:00,624.6,628.3,624.6,626.88,7858.0,624.6,628.3,624.6,626.88,7858.0
2021-02-05 09:50:00,627.34,627.75,626.3,626.31,3784.0,627.34,627.75,626.3,626.31,3784.0
2021-02-05 09:55:00,626.86,627.24,626.29,626.76,2526.0,626.86,627.24,626.29,626.76,2526.0
2021-02-05 10:00:00,626.75,628.3,625.9,626.41,6020.0,626.75,628.3,625.9,626.41,6020.0
2021-02-05 10:05:00,626.56,626.64,624.86,625.29,3341.0,626.56,626.64,624.86,625.29,3341.0
2021-02-05 10:10:00,625.22,625.22,623.88,623.88,3362.0,625.22,625.22,623.88,623.88,3362.0
2021-02-05 10:15:00,624.0,624.0,622.43,622.6,2300.0,624.0,624.0,622.43,622.6,2300.0
2021-02-05 10:20:00,622.72,623.47,622.7,622.87,4563.0,622.72,623.47,622.7,622.87,4563.0
2021-02-05 10:25:00,623.02,624.47,622.6,624.07,3218.0,623.02,624.47,622.6,624.07,3218.0
2021-02-05 10:30:00,624.22,625.16,624.11,625.08,6353.0,624.22,625.16,624.11,625.08,6353.0
2021-02-05 10:35:00,624.5,624.5,623.51,623.88,2015.0,624.5,624.5,623.51,623.88,2015.0
2021-02-05 10:40:00,624.09,624.28,624.04,624.28,2000.0,624.09,624.28,624.04,624.28,2000.0
2021-02-05 10:45:00,624.89,625.3,623.79,624.15,2983.0,624.89,625.3,623.79,624.15,2983.0
2021-02-05 10:50:00,623.88,624.04,622.65,622.97,4246.0,623.88,624.04,622.65,622.97,4246.0
2021-02-05 10:55:00,623.25,623.36,622.27,622.48,4202.0,623.25,623.36,622.27,622.48,4202.0
2021-02-05 11:00:00,622.46,623.13,621.59,621.59,12224.0,622.46,623.13,621.59,621.59,12224.0
2021-02-05 11:05:00,621.83,621.83,621.31,621.33,3080.0,621.83,621.83,621.31,621.33,3080.0
2021-02-05 11:10:00,621.5,621.67,620.16,620.16,5212.0,621.5,621.67,620.16,620.16,5212.0
2021-02-05 11:15:00,620.5,620.86,619.33,619.37,2023.0,620.5,620.86,619.33,619.37,2023.0
2021-02-05 11:20:00,619.37,620.39,619.37,620.13,2711.0,619.37,620.39,619.37,620.13,2711.0
2021-02-05 11:25:00,620.05,620.44,619.61,619.8,4939.0,620.05,620.44,619.61,619.8,4939.0
2021-02-05 11:30:00,620.14,620.14,618.5,619.16,2519.0,620.14,620.14,618.5,619.16,2519.0
2021-02-05 11:35:00,619.33,620.09,619.22,619.93,3325.0,619.33,620.09,619.22,619.93,3325.0
2021-02-05 11:40:00,620.12,620.14,619.44,620.0,1980.0,620.12,620.14,619.44,620.0,1980.0
2021-02-05 11:45:00,620.1,620.15,620.01,620.01,1270.0,620.1,620.15,620.01,620.01,1270.0
2021-02-05 11:50:00,620.15,620.15,619.38,619.54,3400.0,620.15,620.15,619.38,619.54,3400.0
2021-02-05 11:55:00,619.46,619.72,619.0,619.25,2725.0,619.46,619.72,619.0,619.25,2725.0
2021-02-05 12:00:00,619.07,619.66,618.89,619.26,2600.0,619.07,619.66,618.89,619.26,2600.0
2021-02-05 12:05:00,619.31,619.67,619.31,619.31,2442.0,619.31,619.67,619.31,619.31,2442.0
2021-02-05 12:10:00,619.5,619.71,618.77,619.31,2600.0,619.5,619.71,618.77,619.31,2600.0
2021-02-05 12:15:00,618.96,620.01,618.96,619.98,2117.0,618.96,620.01,618.96,619.98,2117.0
2021-02-05 12:20:00,620.02,620.12,619.71,619.81,4400.0,620.02,620.12,619.71,619.81,4400.0
2021-02-05 12:25:00,619.92,620.0,619.72,619.75,1825.0,619.92,620.0,619.72,619.75,1825.0
2021-02-05 12:30:00,619.46,619.83,619.46,619.82,1604.0,619.46,619.83,619.46,619.82,1604.0
2021-02-05 12:35:00,619.82,620.14,619.62,620.09,4995.0,619.82,620.14,619.62,620.09,4995.0
2021-02-05 12:40:00,620.08,620.73,619.94,620.72,2600.0,620.08,620.73,619.94,620.72,2600.0
2021-02-05 12:45:00,620.5,621.48,620.4,620.54,4123.0,620.5,621.48,620.4,620.54,4123.0
2021-02-05 12:50:00,620.19,620.75,620.05,620.57,2149.0,620.19,620.75,620.05,620.57,2149.0
2021-02-05 12:55:00,620.57,621.11,620.29,620.73,2398.0,620.57,621.11,620.29,620.73,2398.0
2021-02-05 13:00:00,620.97,620.97,619.76,619.79,3825.0,620.97,620.97,619.76,619.79,3825.0
2021-02-05 13:05:00,620.11,620.25,620.06,620.11,2535.0,620.11,620.25,620.06,620.11,2535.0
2021-02-05 13:10:00,620.24,620.28,619.27,619.4,3639.0,620.24,620.28,619.27,619.4,3639.0
2021-02-05 13:15:00,619.23,619.23,618.49,618.49,500.0,619.23,619.23,618.49,618.49,500.0
2021-02-05 13:20:00,618.46,618.6,618.11,618.38,2141.0,618.46,618.6,618.11,618.38,2141.0
2021-02-05 13:25:00,618.38,618.38,617.53,617.86,2201.0,618.38,618.38,617.53,617.86,2201.0
2021-02-05 13:30:00,618.05,618.09,617.8,618.09,2163.0,618.05,618.09,617.8,618.09,2163.0
2021-02-05 13:35:00,617.81,618.17,617.29,618.1,4474.0,617.81,618.17,617.29,618.1,4474.0
2021-02-05 13:40:00,618.11,619.26,618.1,618.75,3874.0,618.11,619.26,618.1,618.75,3874.0
2021-02-05 13:45:00,618.98,619.32,618.98,619.05,1700.0,618.98,619.32,618.98,619.05,1700.0
2021-02-05 13:50:00,618.71,618.75,618.3,618.6,2275.0,618.71,618.75,618.3,618.6,2275.0
2021-02-05 13:55:00,618.79,618.79,618.63,618.77,1100.0,618.79,618.79,618.63,618.77,1100.0
2021-02-05 14:00:00,618.63,618.64,617.99,617.99,1500.0,618.63,618.64,617.99,617.99,1500.0
2021-02-05 14:05:00,618.13,618.13,617.88,618.11,3829.0,618.13,618.13,617.88,618.11,3829.0
2021-02-05 14:10:00,618.23,619.09,618.23,618.38,2307.0,618.23,619.09,618.23,618.38,2307.0
2021-02-05 14:15:00,618.59,619.27,618.58,619.01,3313.0,618.59,619.27,618.58,619.01,3313.0
2021-02-05 14:20:00,619.18,619.37,619.08,619.36,3483.0,619.18,619.37,619.08,619.36,3483.0
2021-02-05 14:25:00,619.38,620.29,619.38,620.01,4205.0,619.38,620.29,619.38,620.01,4205.0
2021-02-05 14:30:00,620.09,620.09,619.39,619.39,2801.0,620.09,620.09,619.39,619.39,2801.0
2021-02-05 14:35:00,619.25,619.25,618.63,618.63,2034.0,619.25,619.25,618.63,618.63,2034.0
2021-02-05 14:40:00,618.56,618.56,617.79,617.84,7017.0,618.56,618.56,617.79,617.84,7017.0
2021-02-05 14:45:00,617.97,618.07,617.51,617.51,4794.0,617.97,618.07,617.51,617.51,4794.0
2021-02-05 14:50:00,617.39,617.42,616.52,616.53,2489.0,617.39,617.42,616.52,616.53,2489.0
2021-02-05 14:55:00,616.61,617.47,616.61,617.26,2900.0,616.61,617.47,616.61,617.26,2900.0
2021-02-05 15:00:00,617.25,617.42,616.72,616.72,1693.0,617.25,617.42,616.72,616.72,1693.0
2021-02-05 15:05:00,616.69,617.75,616.69,617.65,4278.0,616.69,617.75,616.69,617.65,4278.0
2021-02-05 15:10:00,617.64,618.79,617.55,618.62,3502.0,617.64,618.79,617.55,618.62,3502.0
2021-02-05 15:15:00,618.66,618.66,618.14,618.31,4768.0,618.66,618.66,618.14,618.31,4768.0
2021-02-05 15:20:00,618.33,618.33,617.43,617.59,3576.0,618.33,618.33,617.43,617.59,3576.0
2021-02-05 15:25:00,617.59,617.62,616.0,616.5,7176.0,617.59,617.62,616.0,616.5,7176.0
2021-02-05 15:30:00,616.48,616.93,616.48,616.69,3526.0,616.48,616.93,616.48,616.69,3526.0
2021-02-05 15:35:00,616.72,616.88,615.12,615.24,7049.0,616.72,616.88,615.12,615.24,7049.0
2021-02-05 15:40:00,615.49,615.83,615.27,615.51,9055.0,615.49,615.83,615.27,615.51,9055.0
2021-02-05 15:45:00,615.46,616.54,615.39,616.1,4087.0,615.46,616.54,615.39,616.1,4087.0
2021-02-05 15:50:00,616.33,618.8,616.16,618.35,18544.0,616.33,618.8,616.16,618.35,18544.0
2021-02-05 15:55:00,618.66,619.28,617.4,617.54,28887.0,618.66,619.28,617.4,617.54,28887.0
2021-02-08 09:30:00,616.63,619.32,616.63,619.32,11362.0,616.63,619.32,616.63,619.32,11362.0
2021-02-08 09:35:00,619.07,619.69,616.53,616.53,2719.0,619.07,619.69,616.53,616.53,2719.0
2021-02-08 09:40:00,617.42,617.43,615.06,615.07,3246.0,617.42,617.43,615.06,615.07,3246.0
2021-02-08 09:45:00,616.05,616.52,613.11,613.65,16931.0,616.05,616.52,613.11,613.65,16931.0
2021-02-08 09:50:00,613.48,615.41,611.47,612.21,13709.0,613.48,615.41,611.47,612.21,13709.0
2021-02-08 09:55:00,612.31,613.37,612.0,612.0,6321.0,612.31,613.37,612.0,612.0,6321.0
2021-02-08 10:00:00,612.21,616.97,612.21,616.56,1755.0,612.21,616.97,612.21,616.56,1755.0
2021-02-08 10:05:00,617.04,618.75,615.2,618.75,8225.0,617.04,618.75,615.2,618.75,8225.0
2021-02-08 10:10:00,619.03,619.51,616.62,616.63,7277.0,619.03,619.51,616.62,616.63,7277.0
2021-02-08 10:15:00,617.27,618.68,616.23,618.68,3303.0,617.27,618.68,616.23,618.68,3303.0
2021-02-08 10:20:00,618.68,619.5,618.25,619.07,3974.0,618.68,619.5,618.25,619.07,3974.0
2021-02-08 10:25:00,618.45,619.39,618.12,618.12,2694.0,618.45,619.39,618.12,618.12,2694.0
2021-02-08 10:30:00,617.59,618.21,616.11,616.14,6681.0,617.59,618.21,616.11,616.14,6681.0
2021-02-08 10:35:00,616.36,618.62,616.36,618.53,3420.0,616.36,618.62,616.36,618.53,3420.0
2021-02-08 10:40:00,618.5,618.56,617.97,618.14,4942.0,618.5,618.56,617.97,618.14,4942.0
2021-02-08 10:45:00,618.3,619.12,618.3,618.3,4638.0,618.3,619.12,618.3,618.3,4638.0
2021-02-08 10:50:00,618.5,618.5,617.07,617.6,3653.0,618.5,618.5,617.07,617.6,3653.0
2021-02-08 10:55:00,617.45,617.45,615.74,616.92,4953.0,617.45,617.45,615.74,616.92,4953.0
2021-02-08 11:00:00,617.08,617.19,616.31,617.05,3597.0,617.08,617.19,616.31,617.05,3597.0
2021-02-08 11:05:00,616.91,617.24,615.44,615.44,4529.0,616.91,617.24,615.44,615.44,4529.0
2021-02-08 11:10:00,616.11,617.28,616.11,616.69,4206.0,616.11,617.28,616.11,616.69,4206.0
2021-02-08 11:15:00,616.47,616.47,615.44,615.68,2876.0,616.47,616.47,615.44,615.68,2876.0
2021-02-08 11:20:00,616.23,616.24,615.0,615.01,6948.0,616.23,616.24,615.0,615.01,6948.0
2021-02-08 11:25:00,614.78,615.21,614.04,614.61,7578.0,614.78,615.21,614.04,614.61,7578.0
2021-02-08 11:30:00,614.79,615.08,612.98,613.77,6259.0,614.79,615.08,612.98,613.77,6259.0
2021-02-08 11:35:00,613.75,614.24,613.21,613.45,5323.0,613.75,614.24,613.21,613.45,5323.0
2021-02-08 11:40:00,613.45,614.36,613.21,614.36,6800.0,613.45,614.36,613.21,614.36,6800.0
2021-02-08 11:45:00,614.46,616.26,614.28,616.26,2604.0,614.46,616.26,614.28,616.26,2604.0
2021-02-08 11:50:00,616.41,617.04,615.66,616.86,3979.0,616.41,617.04,615.66,616.86,3979.0
2021-02-08 11:55:00,617.53,617.71,617.2,617.52,1992.0,617.53,617.71,617.2,617.52,1992.0
2021-02-08 12:00:00,617.86,618.01,616.64,616.75,2694.0,617.86,618.01,616.64,616.75,2694.0
2021-02-08 12:05:00,616.89,617.05,615.81,616.42,3529.0,616.89,617.05,615.81,616.42,3529.0
2021-02-08 12:10:00,616.31,616.59,616.2,616.37,1600.0,616.31,616.59,616.2,616.37,1600.0
2021-02-08 12:15:00,616.39,616.72,615.74,616.21,3670.0,616.39,616.72,615.74,616.21,3670.0
2021-02-08 12:20:00,616.29,616.44,615.5,615.5,4407.0,616.29,616.44,615.5,615.5,4407.0
2021-02-08 12:25:00,615.23,615.93,615.13,615.93,4328.0,615.23,615.93,615.13,615.93,4328.0
2021-02-08 12:30:00,615.93,616.15,615.25,615.25,1470.0,615.93,616.15,615.25,615.25,1470.0
2021-02-08 12:35:00,615.08,615.58,614.8,614.91,1779.0,615.08,615.58,614.8,614.91,1779.0
2021-02-08 12:40:00,615.18,615.57,614.8,615.57,3304.0,615.18,615.57,614.8,615.57,3304.0
2021-02-08 12:45:00,615.63,615.86,615.47,615.63,2412.0,615.63,615.86,615.47,615.63,2412.0
2021-02-08 12:50:00,615.61,615.61,614.84,615.26,2700.0,615.61,615.61,614.84,615.26,2700.0
2021-02-08 12:55:00,615.11,615.78,615.11,615.28,2463.0,615.11,615.78,615.11,615.28,2463.0
2021-02-08 13:00:00,615.46,615.72,614.8,614.95,4959.0,615.46,615.72,614.8,614.95,4959.0
2021-02-08 13:05:00,615.12,616.23,615.11,616.22,3921.0,615.12,616.23,615.11,616.22,3921.0
2021-02-08 13:10:00,616.19,616.43,615.27,615.31,4482.0,616.19,616.43,615.27,615.31,4482.0
2021-02-08 13:15:00,615.29,615.91,615.01,615.91,3944.0,615.29,615.91,615.01,615.91,3944.0
2021-02-08 13:20:00,615.92,616.11,615.19,615.29,4650.0,615.92,616.11,615.19,615.29,4650.0
2021-02-08 13:25:00,615.43,616.25,615.43,616.2,3227.0,615.43,616.25,615.43,616.2,3227.0
2021-02-08 13:30:00,615.98,616.63,615.97,616.63,4187.0,615.98,616.63,615.97,616.63,4187.0
2021-02-08 13:35:00,616.55,617.03,616.42,616.93,3200.0,616.55,617.03,616.42,616.93,3200.0
2021-02-08 13:40:00,617.05,617.05,616.1,616.25,3526.0,617.05,617.05,616.1,616.25,3526.0
2021-02-08 13:45:00,616.37,616.41,614.81,615.05,11721.0,616.37,616.41,614.81,615.05,11721.0
2021-02-08 13:50:00,615.02,615.25,614.34,614.34,3600.0,615.02,615.25,614.34,614.34,3600.0
2021-02-08 13:55:00,614.28,614.86,614.28,614.73,2000.0,614.28,614.86,614.28,614.73,2000.0
2021-02-08 14:00:00,614.73,615.19,614.21,614.97,4497.0,614.73,615.19,614.21,614.97,4497.0
2021-02-08 14:05:00,615.27,615.51,614.63,614.66,2300.0,615.27,615.51,614.63,614.66,2300.0
2021-02-08 14:10:00,614.56,615.17,614.54,615.17,3200.0,614.56,615.17,614.54,615.17,3200.0
2021-02-08 14:15:00,615.16,615.16,613.96,613.97,3950.0,615.16,615.16,613.96,613.97,3950.0
2021-02-08 14:20:00,614.06,614.07,613.49,613.72,3884.0,614.06,614.07,613.49,613.72,3884.0
2021-02-08 14:25:00,613.95,614.01,613.6,613.83,2530.0,613.95,614.01,613.6,613.83,2530.0
2021-02-08 14:30:00,613.68,614.18,613.55,613.77,5129.0,613.68,614.18,613.55,613.77,5129.0
2021-02-08 14:35:00,613.62,614.09,613.58,613.64,2926.0,613.62,614.09,613.58,613.64,2926.0
2021-02-08 14:40:00,613.62,614.07,613.48,613.71,2723.0,613.62,614.07,613.48,613.71,2723.0
2021-02-08 14:45:00,613.63,613.67,612.74,613.01,7300.0,613.63,613.67,612.74,613.01,7300.0
2021-02-08 14:50:00,613.13,613.13,612.68,612.69,3332.0,613.13,613.13,612.68,612.69,3332.0
2021-02-08 14:55:00,612.48,612.89,612.48,612.89,6099.0,612.48,612.89,612.48,612.89,6099.0
2021-02-08 15:00:00,612.89,612.93,612.34,612.58,10000.0,612.89,612.93,612.34,612.58,10000.0
2021-02-08 15:05:00,612.57,612.57,611.53,611.53,7046.0,612.57,612.57,611.53,611.53,7046.0
2021-02-08 15:10:00,611.4,611.63,611.06,611.44,13204.0,611.4,611.63,611.06,611.44,13204.0
2021-02-08 15:15:00,611.61,612.28,610.97,611.77,7876.0,611.61,612.28,610.97,611.77,7876.0
2021-02-08 15:20:00,611.8,612.24,611.21,611.39,8516.0,611.8,612.24,611.21,611.39,8516.0
2021-02-08 15:25:00,611.49,612.27,610.87,612.15,9707.0,611.49,612.27,610.87,612.15,9707.0
2021-02-08 15:30:00,612.22,613.09,612.21,612.84,8212.0,612.22,613.09,612.21,612.84,8212.0
2021-02-08 15:35:00,612.85,613.57,612.49,613.45,5800.0,612.85,613.57,612.49,613.45,5800.0
2021-02-08 15:40:00,613.32,613.68,613.12,613.52,8058.0,613.32,613.68,613.12,613.52,8058.0
2021-02-08 15:45:00,613.42,614.46,613.36,614.45,11700.0,613.42,614.46,613.36,614.45,11700.0
2021-02-08 15:50:00,614.54,615.46,614.31,614.61,20346.0,614.54,615.46,614.31,614.61,20346.0
2021-02-08 15:55:00,614.54,615.67,614.52,615.67,21672.0,614.54,615.67,614.52,615.67,21672.0
2021-02-09 09:30:00,616.34,619.23,615.37,617.68,9038.0,616.34,619.23,615.37,617.68,9038.0
2021-02-09 09:35:00,616.44,617.73,616.24,616.5,2600.0,616.44,617.73,616.24,616.5,2600.0
2021-02-09 09:40:00,617.42,618.49,616.92,617.87,4421.0,617.42,618.49,616.92,617.87,4421.0
2021-02-09 09:45:00,618.08,618.6,617.12,617.12,9035.0,618.08,618.6,617.12,617.12,9035.0
2021-02-09 09:50:00,618.11,618.2,615.36,615.37,10300.0,618.11,618.2,615.36,615.37,10300.0
2021-02-09 09:55:00,615.11,615.58,614.49,614.88,6293.0,615.11,615.58,614.49,614.88,6293.0
2021-02-09 10:00:00,614.88,614.94,614.36,614.91,2103.0,614.88,614.94,614.36,614.91,2103.0
2021-02-09 10:05:00,614.49,615.47,614.49,615.3,4330.0,614.49,615.47,614.49,615.3,4330.0
2021-02-09 10:10:00,614.94,615.12,614.76,615.03,7058.0,614.94,615.12,614.76,615.03,7058.0
2021-02-09 10:15:00,614.75,614.75,613.9,613.9,2920.0,614.75,614.75,613.9,613.9,2920.0
2021-02-09 10:20:00,614.13,614.75,613.8,614.2,5700.0,614.13,614.75,613.8,614.2,5700.0
2021-02-09 10:25:00,614.3,615.9,613.87,615.79,5035.0,614.3,615.9,613.87,615.79,5035.0
2021-02-09 10:30:00,615.79,616.96,615.67,616.91,3323.0,615.79,616.96,615.67,616.91,3323.0
2021-02-09 10:35:00,616.86,617.59,616.5,616.5,7278.0,616.86,617.59,616.5,616.5,7278.0
2021-02-09 10:40:00,616.91,618.21,616.82,617.84,3300.0,616.91,618.21,616.82,617.84,3300.0
2021-02-09 10:45:00,618.11,619.72,617.86,619.69,7930.0,618.11,619.72,617.86,619.69,7930.0
2021-02-09 10:50:00,619.7,621.7,619.7,621.07,8838.0,619.7,621.7,619.7,621.07,8838.0
2021-02-09 10:55:00,620.52,621.41,619.34,620.65,10492.0,620.52,621.41,619.34,620.65,10492.0
2021-02-09 11:00:00,620.95,620.95,619.91,619.94,4219.0,620.95,620.95,619.91,619.94,4219.0
2021-02-09 11:05:00,620.57,621.08,619.9,621.08,5385.0,620.57,621.08,619.9,621.08,5385.0
2021-02-09 11:10:00,621.4,621.98,620.88,620.88,3250.0,621.4,621.98,620.88,620.88,3250.0
2021-02-09 11:15:00,621.32,621.49,620.31,620.63,5605.0,621.32,621.49,620.31,620.63,5605.0
2021-02-09 11:20:00,620.32,622.06,620.31,621.61,9525.0,620.32,622.06,620.31,621.61,9525.0
2021-02-09 11:25:00,621.53,621.55,620.62,620.62,4764.0,621.53,621.55,620.62,620.62,4764.0
2021-02-09 11:30:00,620.79,621.58,620.67,621.41,1800.0,620.79,621.58,620.67,621.41,1800.0
2021-02-09 11:35:00,621.29,621.89,621.14,621.14,3098.0,621.29,621.89,621.14,621.14,3098.0
2021-02-09 11:40:00,621.26,622.3,621.26,621.81,3000.0,621.26,622.3,621.26,621.81,3000.0
2021-02-09 11:45:00,621.88,623.76,621.82,623.46,5796.0,621.88,623.76,621.82,623.46,5796.0
2021-02-09 11:50:00,623.46,623.46,623.0,623.14,4651.0,623.46,623.46,623.0,623.14,4651.0
2021-02-09 11:55:00,623.36,624.65,623.18,624.42,4929.0,623.36,624.65,623.18,624.42,4929.0
2021-02-09 12:00:00,624.43,625.27,624.33,624.57,9858.0,624.43,625.27,624.33,624.57,9858.0
2021-02-09 12:05:00,624.72,626.63,624.72,625.36,3740.0,624.72,626.63,624.72,625.36,3740.0
2021-02-09 12:10:00,625.64,626.1,624.42,624.85,1900.0,625.64,626.1,624.42,624.85,1900.0
2021-02-09 12:15:00,624.88,625.66,624.44,625.58,3100.0,624.88,625.66,624.44,625.58,3100.0
2021-02-09 12:20:00,625.45,625.99,625.25,625.57,4119.0,625.45,625.99,625.25,625.57,4119.0
2021-02-09 12:25:00,625.92,625.92,624.96,624.96,2600.0,625.92,625.92,624.96,624.96,2600.0
2021-02-09 12:30:00,625.26,626.18,625.26,625.99,4535.0,625.26,626.18,625.26,625.99,4535.0
2021-02-09 12:35:00,625.79,625.79,625.42,625.42,600.0,625.79,625.79,625.42,625.42,600.0
2021-02-09 12:40:00,625.43,625.43,625.04,625.31,2050.0,625.43,625.43,625.04,625.31,2050.0
2021-02-09 12:45:00,625.47,625.49,624.13,624.13,2874.0,625.47,625.49,624.13,624.13,2874.0
2021-02-09 12:50:00,623.91,624.52,623.74,624.36,2261.0,623.91,624.52,623.74,624.36,2261.0
2021-02-09 12:55:00,624.35,624.35,623.75,623.99,3016.0,624.35,624.35,623.75,623.99,3016.0
2021-02-09 13:00:00,624.0,624.0,623.65,623.77,2106.0,624.0,624.0,623.65,623.77,2106.0
2021-02-09 13:05:00,623.73,623.75,623.19,623.19,3600.0,623.73,623.75,623.19,623.19,3600.0
2021-02-09 13:10:00,622.78,622.97,622.78,622.93,1000.0,622.78,622.97,622.78,622.93,1000.0
2021-02-09 13:15:00,622.8,622.88,622.19,622.51,3837.0,622.8,622.88,622.19,622.51,3837.0
2021-02-09 13:20:00,623.04,623.17,622.68,622.69,2204.0,623.04,623.17,622.68,622.69,2204.0
2021-02-09 13:25:00,622.94,623.16,621.32,621.36,9444.0,622.94,623.16,621.32,621.36,9444.0
2021-02-09 13:30:00,621.62,621.77,621.2,621.3,2763.0,621.62,621.77,621.2,621.3,2763.0
2021-02-09 13:35:00,621.51,622.12,621.47,622.12,2074.0,621.51,622.12,621.47,622.12,2074.0
2021-02-09 13:40:00,621.98,621.98,621.49,621.69,1838.0,621.98,621.98,621.49,621.69,1838.0
2021-02-09 13:45:00,621.82,622.05,621.66,621.88,1400.0,621.82,622.05,621.66,621.88,1400.0
2021-02-09 13:50:00,621.88,622.15,621.67,622.01,1600.0,621.88,622.15,621.67,622.01,1600.0
2021-02-09 13:55:00,622.01,622.42,621.9,622.37,4600.0,622.01,622.42,621.9,622.37,4600.0
2021-02-09 14:00:00,622.41,622.49,622.21,622.41,2300.0,622.41,622.49,622.21,622.41,2300.0
2021-02-09 14:05:00,621.82,622.15,621.41,621.41,3615.0,621.82,622.15,621.41,621.41,3615.0
2021-02-09 14:10:00,621.56,621.56,619.75,620.33,7921.0,621.56,621.56,619.75,620.33,7921.0
2021-02-09 14:15:00,620.66,620.81,620.41,620.48,3244.0,620.66,620.81,620.41,620.48,3244.0
2021-02-09 14:20:00,620.36,620.36,619.71,619.87,3190.0,620.36,620.36,619.71,619.87,3190.0
2021-02-09 14:25:00,619.9,620.04,619.52,619.67,2694.0,619.9,620.04,619.52,619.67,2694.0
2021-02-09 14:30:00,619.67,620.12,619.27,619.27,7056.0,619.67,620.12,619.27,619.27,7056.0
2021-02-09 14:35:00,619.27,619.68,619.27,619.68,2500.0,619.27,619.68,619.27,619.68,2500.0
2021-02-09 14:40:00,619.68,620.39,619.65,620.39,2500.0,619.68,620.39,619.65,620.39,2500.0
2021-02-09 14:45:00,620.82,621.76,620.74,621.22,3500.0,620.82,621.76,620.74,621.22,3500.0
2021-02-09 14:50:00,621.04,621.19,620.37,620.69,3900.0,621.04,621.19,620.37,620.69,3900.0
2021-02-09 14:55:00,620.42,620.67,620.14,620.2,3900.0,620.42,620.67,620.14,620.2,3900.0
2021-02-09 15:00:00,620.06,621.02,620.01,621.02,3848.0,620.06,621.02,620.01,621.02,3848.0
2021-02-09 15:05:00,621.11,622.04,621.1,622.04,5251.0,621.11,622.04,621.1,622.04,5251.0
2021-02-09 15:10:00,622.13,622.72,622.07,622.41,7742.0,622.13,622.72,622.07,622.41,7742.0
2021-02-09 15:15:00,622.48,622.67,621.71,622.16,7563.0,622.48,622.67,621.71,622.16,7563.0
2021-02-09 15:20:00,622.17,622.33,620.23,620.82,11566.0,622.17,622.33,620.23,620.82,11566.0
2021-02-09 15:25:00,620.92,622.04,620.92,621.87,5100.0,620.92,622.04,620.92,621.87,5100.0
2021-02-09 15:30:00,621.86,622.15,621.78,621.82,5133.0,621.86,622.15,621.78,621.82,5133.0
2021-02-09 15:35:00,622.05,622.19,620.75,620.77,8200.0,622.05,622.19,620.75,620.77,8200.0
2021-02-09 15:40:00,620.9,622.44,620.61,621.56,13625.0,620.9,622.44,620.61,621.56,13625.0
2021-02-09 15:45:00,621.56,621.94,621.13,621.75,7687.0,621.56,621.94,621.13,621.75,7687.0
2021-02-09 15:50:00,621.81,621.81,619.19,619.54,23488.0,621.81,621.81,619.19,619.54,23488.0
2021-02-09 15:55:00,619.66,620.13,618.85,618.86,30425.0,619.66,620.13,618.85,618.86,30425.0
2021-02-10 09:30:00,623.36,623.36,617.86,618.83,9096.0,623.36,623.36,617.86,618.83,9096.0
2021-02-10 09:35:00,618.04,621.26,618.02,621.26,5609.0,618.04,621.26,618.02,621.26,5609.0
2021-02-10 09:40:00,621.35,621.61,619.28,619.71,4100.0,621.35,621.61,619.28,619.71,4100.0
2021-02-10 09:45:00,619.24,620.15,617.98,617.98,5039.0,619.24,620.15,617.98,617.98,5039.0
2021-02-10 09:50:00,618.12,618.51,616.99,618.37,3386.0,618.12,618.51,616.99,618.37,3386.0
2021-02-10 09:55:00,618.99,619.53,617.39,617.39,4350.0,618.99,619.53,617.39,617.39,4350.0
2021-02-10 10:00:00,617.36,617.95,615.4,615.62,6190.0,617.36,617.95,615.4,615.62,6190.0
2021-02-10 10:05:00,615.24,615.45,613.18,613.18,5200.0,615.24,615.45,613.18,613.18,5200.0
2021-02-10 10:10:00,613.41,613.79,612.98,613.27,3936.0,613.41,613.79,612.98,613.27,3936.0
2021-02-10 10:15:00,612.87,614.26,612.87,613.8,4699.0,612.87,614.26,612.87,613.8,4699.0
2021-02-10 10:20:00,613.92,614.17,612.15,612.24,10358.0,613.92,614.17,612.15,612.24,10358.0
2021-02-10 10:25:00,612.65,613.62,612.32,613.2,3003.0,612.65,613.62,612.32,613.2,3003.0
2021-02-10 10:30:00,612.55,615.22,612.25,615.2,9397.0,612.55,615.22,612.25,615.2,9397.0
2021-02-10 10:35:00,615.19,616.73,614.95,615.07,9955.0,615.19,616.73,614.95,615.07,9955.0
2021-02-10 10:40:00,614.63,614.76,613.15,613.53,9082.0,614.63,614.76,613.15,613.53,9082.0
2021-02-10 10:45:00,613.88,614.64,612.22,612.22,4821.0,613.88,614.64,612.22,612.22,4821.0
2021-02-10 10:50:00,612.45,613.52,612.36,612.95,3650.0,612.45,613.52,612.36,612.95,3650.0
2021-02-10 10:55:00,612.7,613.28,611.71,613.27,4128.0,612.7,613.28,611.71,613.27,4128.0
2021-02-10 11:00:00,613.4,614.02,612.01,612.01,4727.0,613.4,614.02,612.01,612.01,4727.0
2021-02-10 11:05:00,612.09,613.75,611.99,613.75,1600.0,612.09,613.75,611.99,613.75,1600.0
2021-02-10 11:10:00,613.73,614.17,613.14,613.14,5653.0,613.73,614.17,613.14,613.14,5653.0
2021-02-10 11:15:00,613.33,614.23,612.94,613.5,5400.0,613.33,614.23,612.94,613.5,5400.0
2021-02-10 11:20:00,613.5,613.86,612.5,613.86,8867.0,613.5,613.86,612.5,613.86,8867.0
2021-02-10 11:25:00,614.46,614.46,611.93,612.17,7487.0,614.46,614.46,611.93,612.17,7487.0
2021-02-10 11:30:00,612.31,612.63,611.83,612.3,2798.0,612.31,612.63,611.83,612.3,2798.0
2021-02-10 11:35:00,612.9,613.31,612.47,612.87,2321.0,612.9,613.31,612.47,612.87,2321.0
2021-02-10 11:40:00,612.67,613.53,612.67,613.05,4422.0,612.67,613.53,612.67,613.05,4422.0
2021-02-10 11:45:00,612.74,612.85,612.51,612.55,1700.0,612.74,612.85,612.51,612.55,1700.0
2021-02-10 11:50:00,612.87,612.97,612.28,612.53,4034.0,612.87,612.97,612.28,612.53,4034.0
2021-02-10 11:55:00,612.6,613.12,612.36,612.77,2626.0,612.6,613.12,612.36,612.77,2626.0
2021-02-10 12:00:00,613.01,613.01,612.12,612.12,7707.0,613.01,613.01,612.12,612.12,7707.0
2021-02-10 12:05:00,611.84,612.0,610.0,610.92,6291.0,611.84,612.0,610.0,610.92,6291.0
2021-02-10 12:10:00,610.92,612.02,610.79,612.02,3480.0,610.92,612.02,610.79,612.02,3480.0
2021-02-10 12:15:00,612.1,612.33,610.58,610.63,2820.0,612.1,612.33,610.58,610.63,2820.0
2021-02-10 12:20:00,610.72,610.88,610.0,610.0,2945.0,610.72,610.88,610.0,610.0,2945.0
2021-02-10 12:25:00,610.1,610.51,609.66,609.66,5538.0,610.1,610.51,609.66,609.66,5538.0
2021-02-10 12:30:00,609.43,609.66,608.97,609.66,1300.0,609.43,609.66,608.97,609.66,1300.0
2021-02-10 12:35:00,609.85,610.12,609.45,609.66,5038.0,609.85,610.12,609.45,609.66,5038.0
2021-02-10 12:40:00,609.41,609.48,608.37,608.37,5186.0,609.41,609.48,608.37,608.37,5186.0
2021-02-10 12:45:00,608.26,609.82,608.11,609.82,8543.0,608.26,609.82,608.11,609.82,8543.0
2021-02-10 12:50:00,610.02,610.03,608.88,609.11,4802.0,610.02,610.03,608.88,609.11,4802.0
2021-02-10 12:55:00,609.26,609.58,609.17,609.58,600.0,609.26,609.58,609.17,609.58,600.0
2021-02-10 13:00:00,609.73,610.78,609.7,610.78,4717.0,609.73,610.78,609.7,610.78,4717.0
2021-02-10 13:05:00,610.59,610.59,609.75,610.02,2465.0,610.59,610.59,609.75,610.02,2465.0
2021-02-10 13:10:00,609.97,609.97,609.47,609.54,1400.0,609.97,609.97,609.47,609.54,1400.0
2021-02-10 13:15:00,609.56,609.81,609.26,609.51,2601.0,609.56,609.81,609.26,609.51,2601.0
2021-02-10 13:20:00,609.78,609.78,609.43,609.43,1100.0,609.78,609.78,609.43,609.43,1100.0
2021-02-10 13:25:00,609.25,609.79,609.19,609.19,3084.0,609.25,609.79,609.19,609.19,3084.0
2021-02-10 13:30:00,609.09,609.32,608.83,609.22,1100.0,609.09,609.32,608.83,609.22,1100.0
2021-02-10 13:35:00,609.02,609.02,608.47,608.89,2236.0,609.02,609.02,608.47,608.89,2236.0
2021-02-10 13:40:00,608.65,609.98,608.65,609.88,3200.0,608.65,609.98,608.65,609.88,3200.0
2021-02-10 13:45:00,609.88,610.48,609.12,609.12,3862.0,609.88,610.48,609.12,609.12,3862.0
2021-02-10 13:50:00,608.49,609.22,608.34,609.04,16993.0,608.49,609.22,608.34,609.04,16993.0
2021-02-10 13:55:00,609.04,610.8,609.04,609.85,4244.0,609.04,610.8,609.04,609.85,4244.0
2021-02-10 14:00:00,609.79,610.95,609.61,610.95,2600.0,609.79,610.95,609.61,610.95,2600.0
2021-02-10 14:05:00,610.87,611.32,610.39,611.03,3450.0,610.87,611.32,610.39,611.03,3450.0
2021-02-10 14:10:00,610.93,611.4,610.88,611.39,1427.0,610.93,611.4,610.88,611.39,1427.0
2021-02-10 14:15:00,611.41,612.06,611.38,611.71,1804.0,611.41,612.06,611.38,611.71,1804.0
2021-02-10 14:20:00,611.53,611.54,611.09,611.24,1845.0,611.53,611.54,611.09,611.24,1845.0
2021-02-10 14:25:00,611.38,612.89,611.21,612.88,4959.0,611.38,612.89,611.21,612.88,4959.0
2021-02-10 14:30:00,612.88,613.75,612.59,613.75,3464.0,612.88,613.75,612.59,613.75,3464.0
2021-02-10 14:35:00,613.82,613.82,613.13,613.18,2500.0,613.82,613.82,613.13,613.18,2500.0
2021-02-10 14:40:00,613.33,613.8,613.33,613.42,3072.0,613.33,613.8,613.33,613.42,3072.0
2021-02-10 14:45:00,613.69,613.75,613.17,613.34,2800.0,613.69,613.75,613.17,613.34,2800.0
2021-02-10 14:50:00,613.15,613.67,612.7,612.71,5600.0,613.15,613.67,612.7,612.71,5600.0
2021-02-10 14:55:00,612.85,612.85,612.23,612.4,3652.0,612.85,612.85,612.23,612.4,3652.0
2021-02-10 15:00:00,612.51,612.82,612.42,612.6,6200.0,612.51,612.82,612.42,612.6,6200.0
2021-02-10 15:05:00,612.68,613.17,612.56,612.73,9200.0,612.68,613.17,612.56,612.73,9200.0
2021-02-10 15:10:00,612.91,613.36,612.25,613.35,4217.0,612.91,613.36,612.25,613.35,4217.0
2021-02-10 15:15:00,613.35,613.79,613.19,613.79,4869.0,613.35,613.79,613.19,613.79,4869.0
2021-02-10 15:20:00,613.73,613.78,612.98,613.13,3338.0,613.73,613.78,612.98,613.13,3338.0
2021-02-10 15:25:00,613.25,613.69,612.87,613.42,5600.0,613.25,613.69,612.87,613.42,5600.0
2021-02-10 15:30:00,613.36,614.12,613.36,613.65,7019.0,613.36,614.12,613.36,613.65,7019.0
2021-02-10 15:35:00,613.62,613.75,611.61,611.61,9880.0,613.62,613.75,611.61,611.61,9880.0
2021-02-10 15:40:00,611.5,612.19,611.17,611.64,9077.0,611.5,612.19,611.17,611.64,9077.0
2021-02-10 15:45:00,611.57,612.42,611.25,612.1,9560.0,611.57,612.42,611.25,612.1,9560.0
2021-02-10 15:50:00,611.93,611.93,610.65,610.96,24683.0,611.93,611.93,610.65,610.96,24683.0
2021-02-10 15:55:00,610.94,611.89,610.93,611.15,39225.0,610.94,611.89,610.93,611.15,39225.0
2021-02-11 09:30:00,614.2,615.0,611.46,611.46,12723.0,614.2,615.0,611.46,611.46,12723.0
2021-02-11 09:35:00,611.02,611.71,610.96,611.0,1700.0,611.02,611.71,610.96,611.0,1700.0
2021-02-11 09:40:00,611.19,612.81,609.7,610.65,10706.0,611.19,612.81,609.7,610.65,10706.0
2021-02-11 09:45:00,609.87,610.76,608.75,610.32,5406.0,609.87,610.76,608.75,610.32,5406.0
2021-02-11 09:50:00,610.31,610.44,607.16,608.83,4411.0,610.31,610.44,607.16,608.83,4411.0
2021-02-11 09:55:00,608.83,608.94,607.25,607.88,5982.0,608.83,608.94,607.25,607.88,5982.0
2021-02-11 10:00:00,607.32,608.0,607.04,608.0,3512.0,607.32,608.0,607.04,608.0,3512.0
2021-02-11 10:05:00,608.0,608.21,606.0,606.39,6605.0,608.0,608.21,606.0,606.39,6605.0
2021-02-11 10:10:00,606.75,607.68,606.49,607.38,5718.0,606.75,607.68,606.49,607.38,5718.0
2021-02-11 10:15:00,607.75,608.54,607.59,607.7,3507.0,607.75,608.54,607.59,607.7,3507.0
2021-02-11 10:20:00,607.68,608.02,606.75,606.75,5860.0,607.68,608.02,606.75,606.75,5860.0
2021-02-11 10:25:00,606.95,606.96,605.27,605.47,5523.0,606.95,606.96,605.27,605.47,5523.0
2021-02-11 10:30:00,605.25,605.39,603.53,603.98,13041.0,605.25,605.39,603.53,603.98,13041.0
2021-02-11 10:35:00,604.29,605.86,604.19,605.86,5500.0,604.29,605.86,604.19,605.86,5500.0
2021-02-11 10:40:00,606.91,607.97,606.87,607.77,7875.0,606.91,607.97,606.87,607.77,7875.0
2021-02-11 10:45:00,607.7,608.33,607.23,607.51,7214.0,607.7,608.33,607.23,607.51,7214.0
2021-02-11 10:50:00,607.11,607.56,606.67,606.88,7480.0,607.11,607.56,606.67,606.88,7480.0
2021-02-11 10:55:00,606.38,606.62,604.54,605.15,6160.0,606.38,606.62,604.54,605.15,6160.0
2021-02-11 11:00:00,605.06,605.17,603.98,604.22,3540.0,605.06,605.17,603.98,604.22,3540.0
2021-02-11 11:05:00,604.15,604.58,603.81,604.58,4675.0,604.15,604.58,603.81,604.58,4675.0
2021-02-11 11:10:00,604.28,605.26,604.01,605.26,4086.0,604.28,605.26,604.01,605.26,4086.0
2021-02-11 11:15:00,605.26,605.37,604.44,605.06,4463.0,605.26,605.37,604.44,605.06,4463.0
2021-02-11 11:20:00,605.58,606.15,605.58,605.69,1692.0,605.58,606.15,605.58,605.69,1692.0
2021-02-11 11:25:00,605.8,606.28,605.79,605.85,1886.0,605.8,606.28,605.79,605.85,1886.0
2021-02-11 11:30:00,606.43,607.85,606.25,607.85,4125.0,606.43,607.85,606.25,607.85,4125.0
2021-02-11 11:35:00,608.43,609.24,608.13,608.6,6154.0,608.43,609.24,608.13,608.6,6154.0
2021-02-11 11:40:00,608.81,609.28,608.81,609.08,1500.0,608.81,609.28,608.81,609.08,1500.0
2021-02-11 11:45:00,609.41,609.66,609.02,609.38,4200.0,609.41,609.66,609.02,609.38,4200.0
2021-02-11 11:50:00,609.38,609.68,608.84,608.98,4789.0,609.38,609.68,608.84,608.98,4789.0
2021-02-11 11:55:00,608.86,610.33,608.86,609.95,6981.0,608.86,610.33,608.86,609.95,6981.0
2021-02-11 12:00:00,610.49,610.95,610.44,610.95,3613.0,610.49,610.95,610.44,610.95,3613.0
2021-02-11 12:05:00,611.25,613.78,611.24,613.78,4073.0,611.25,613.78,611.24,613.78,4073.0
2021-02-11 12:10:00,613.34,613.34,612.63,612.95,2848.0,613.34,613.34,612.63,612.95,2848.0
2021-02-11 12:15:00,612.87,613.2,611.85,612.21,4751.0,612.87,613.2,611.85,612.21,4751.0
2021-02-11 12:20:00,612.34,614.59,612.34,613.95,12087.0,612.34,614.59,612.34,613.95,12087.0
2021-02-11 12:25:00,614.16,614.55,612.35,612.64,3030.0,614.16,614.55,612.35,612.64,3030.0
2021-02-11 12:30:00,612.13,612.13,611.34,611.34,4492.0,612.13,612.13,611.34,611.34,4492.0
2021-02-11 12:35:00,611.74,612.35,611.64,612.35,5400.0,611.74,612.35,611.64,612.35,5400.0
2021-02-11 12:40:00,612.35,612.35,611.88,612.23,3377.0,612.35,612.35,611.88,612.23,3377.0
2021-02-11 12:45:00,612.25,612.57,611.49,612.57,5107.0,612.25,612.57,611.49,612.57,5107.0
2021-02-11 12:50:00,613.35,613.35,612.25,612.25,1880.0,613.35,613.35,612.25,612.25,1880.0
2021-02-11 12:55:00,612.21,612.77,612.12,612.25,11129.0,612.21,612.77,612.12,612.25,11129.0
2021-02-11 13:00:00,612.61,613.35,612.14,613.35,3146.0,612.61,613.35,612.14,613.35,3146.0
2021-02-11 13:05:00,613.85,614.35,613.08,613.08,1800.0,613.85,614.35,613.08,613.08,1800.0
2021-02-11 13:10:00,613.11,613.5,612.88,613.5,800.0,613.11,613.5,612.88,613.5,800.0
2021-02-11 13:15:00,614.0,614.08,613.54,613.54,1113.0,614.0,614.08,613.54,613.54,1113.0
2021-02-11 13:20:00,613.67,614.28,613.2,613.93,2622.0,613.67,614.28,613.2,613.93,2622.0
2021-02-11 13:25:00,613.6,614.23,613.2,614.23,5114.0,613.6,614.23,613.2,614.23,5114.0
2021-02-11 13:30:00,613.95,615.65,613.82,614.61,9873.0,613.95,615.65,613.82,614.61,9873.0
2021-02-11 13:35:00,614.76,615.23,614.69,614.99,1809.0,614.76,615.23,614.69,614.99,1809.0
2021-02-11 13:40:00,615.19,615.51,614.76,615.34,3010.0,615.19,615.51,614.76,615.34,3010.0
2021-02-11 13:45:00,615.03,615.34,614.84,614.84,1958.0,615.03,615.34,614.84,614.84,1958.0
2021-02-11 13:50:00,614.71,614.71,614.09,614.09,800.0,614.71,614.71,614.09,614.09,800.0
2021-02-11 13:55:00,614.09,614.09,613.21,613.41,1507.0,614.09,614.09,613.21,613.41,1507.0
2021-02-11 14:00:00,613.2,613.37,612.99,613.12,1500.0,613.2,613.37,612.99,613.12,1500.0
2021-02-11 14:05:00,613.18,614.71,613.18,614.35,6969.0,613.18,614.71,613.18,614.35,6969.0
2021-02-11 14:10:00,614.1,616.27,614.08,615.88,9771.0,614.1,616.27,614.08,615.88,9771.0
2021-02-11 14:15:00,616.14,617.12,615.85,617.0,8507.0,616.14,617.12,615.85,617.0,8507.0
2021-02-11 14:20:00,616.64,616.64,614.98,615.09,2339.0,616.64,616.64,614.98,615.09,2339.0
2021-02-11 14:25:00,614.76,614.93,614.08,614.73,3237.0,614.76,614.93,614.08,614.73,3237.0
2021-02-11 14:30:00,614.44,614.92,614.16,614.81,3803.0,614.44,614.92,614.16,614.81,3803.0
2021-02-11 14:35:00,614.87,616.3,614.69,615.98,15626.0,614.87,616.3,614.69,615.98,15626.0
2021-02-11 14:40:00,615.68,615.93,615.53,615.89,770.0,615.68,615.93,615.53,615.89,770.0
2021-02-11 14:45:00,616.3,616.3,615.31,615.42,1439.0,616.3,616.3,615.31,615.42,1439.0
2021-02-11 14:50:00,615.23,615.23,614.38,614.85,3800.0,615.23,615.23,614.38,614.85,3800.0
2021-02-11 14:55:00,614.77,615.27,614.77,615.14,1587.0,614.77,615.27,614.77,615.14,1587.0
2021-02-11 15:00:00,615.28,616.23,614.8,616.09,3600.0,615.28,616.23,614.8,616.09,3600.0
2021-02-11 15:05:00,616.18,617.19,616.18,617.13,4300.0,616.18,617.19,616.18,617.13,4300.0
2021-02-11 15:10:00,616.91,617.49,616.62,617.4,3642.0,616.91,617.49,616.62,617.4,3642.0
2021-02-11 15:15:00,617.03,617.03,616.73,616.74,952.0,617.03,617.03,616.73,616.74,952.0
2021-02-11 15:20:00,616.74,616.89,616.29,616.74,7176.0,616.74,616.89,616.29,616.74,7176.0
2021-02-11 15:25:00,616.51,616.74,616.34,616.73,1518.0,616.51,616.74,616.34,616.73,1518.0
2021-02-11 15:30:00,616.49,616.59,615.72,616.47,6095.0,616.49,616.59,615.72,616.47,6095.0
2021-02-11 15:35:00,616.7,617.03,616.24,616.35,3971.0,616.7,617.03,616.24,616.35,3971.0
2021-02-11 15:40:00,616.12,616.75,615.62,616.6,6461.0,616.12,616.75,615.62,616.6,6461.0
2021-02-11 15:45:00,616.65,618.68,616.65,617.99,7021.0,616.65,618.68,616.65,617.99,7021.0
2021-02-11 15:50:00,618.08,618.9,617.68,618.9,19102.0,618.08,618.9,617.68,618.9,19102.0
2021-02-11 15:55:00,618.68,619.16,618.53,618.68,26401.0,618.68,619.16,618.53,618.68,26401.0
2021-02-12 09:30:00,615.93,617.91,614.18,616.99,13781.0,615.93,617.91,614.18,616.99,13781.0
2021-02-12 09:35:00,617.83,618.09,615.43,617.22,4085.0,617.83,618.09,615.43,617.22,4085.0
2021-02-12 09:40:00,617.47,617.77,615.63,617.76,3170.0,617.47,617.77,615.63,617.76,3170.0
2021-02-12 09:45:00,617.76,619.55,617.76,618.12,6605.0,617.76,619.55,617.76,618.12,6605.0
2021-02-12 09:50:00,619.08,619.55,616.36,616.5,5233.0,619.08,619.55,616.36,616.5,5233.0
2021-02-12 09:55:00,617.72,619.12,617.39,618.71,5013.0,617.72,619.12,617.39,618.71,5013.0
2021-02-12 10:00:00,618.43,619.11,616.53,617.02,7400.0,618.43,619.11,616.53,617.02,7400.0
2021-02-12 10:05:00,615.97,617.02,614.34,616.02,4849.0,615.97,617.02,614.34,616.02,4849.0
2021-02-12 10:10:00,615.67,615.67,613.28,613.28,5875.0,615.67,615.67,613.28,613.28,5875.0
2021-02-12 10:15:00,613.3,614.32,612.36,613.29,3325.0,613.3,614.32,612.36,613.29,3325.0
2021-02-12 10:20:00,613.28,615.36,612.68,615.09,5635.0,613.28,615.36,612.68,615.09,5635.0
2021-02-12 10:25:00,614.62,617.19,614.52,616.56,4595.0,614.62,617.19,614.52,616.56,4595.0
2021-02-12 10:30:00,615.99,616.02,614.26,615.05,3040.0,615.99,616.02,614.26,615.05,3040.0
2021-02-12 10:35:00,615.95,617.27,615.95,617.18,2818.0,615.95,617.27,615.95,617.18,2818.0
2021-02-12 10:40:00,616.68,618.48,616.58,617.42,7964.0,616.68,618.48,616.58,617.42,7964.0
2021-02-12 10:45:00,617.1,618.68,616.93,617.06,5924.0,617.1,618.68,616.93,617.06,5924.0
2021-02-12 10:50:00,616.5,616.5,613.74,613.74,3200.0,616.5,616.5,613.74,613.74,3200.0
2021-02-12 10:55:00,613.47,614.07,613.11,613.11,3991.0,613.47,614.07,613.11,613.11,3991.0
2021-02-12 11:00:00,612.73,613.36,612.5,612.5,3006.0,612.73,613.36,612.5,612.5,3006.0
2021-02-12 11:05:00,612.97,613.09,612.01,612.4,2600.0,612.97,613.09,612.01,612.4,2600.0
2021-02-12 11:10:00,612.79,612.85,612.21,612.21,1972.0,612.79,612.85,612.21,612.21,1972.0
2021-02-12 11:15:00,612.68,613.52,612.56,612.56,3152.0,612.68,613.52,612.56,612.56,3152.0
2021-02-12 11:20:00,612.28,613.13,612.0,612.17,4512.0,612.28,613.13,612.0,612.17,4512.0
2021-02-12 11:25:00,612.2,612.36,611.92,612.33,1400.0,612.2,612.36,611.92,612.33,1400.0
2021-02-12 11:30:00,612.33,612.49,611.68,611.99,2200.0,612.33,612.49,611.68,611.99,2200.0
2021-02-12 11:35:00,611.97,612.68,611.45,612.39,10618.0,611.97,612.68,611.45,612.39,10618.0
2021-02-12 11:40:00,612.59,613.13,611.87,612.8,3459.0,612.59,613.13,611.87,612.8,3459.0
2021-02-12 11:45:00,612.8,612.8,612.34,612.69,1100.0,612.8,612.8,612.34,612.69,1100.0
2021-02-12 11:50:00,612.55,613.72,612.54,613.61,2975.0,612.55,613.72,612.54,613.61,2975.0
2021-02-12 11:55:00,613.94,614.38,613.55,614.38,1750.0,613.94,614.38,613.55,614.38,1750.0
2021-02-12 12:00:00,614.09,614.6,613.98,614.6,1600.0,614.09,614.6,613.98,614.6,1600.0
2021-02-12 12:05:00,614.13,614.13,613.55,613.85,1500.0,614.13,614.13,613.55,613.85,1500.0
2021-02-12 12:10:00,614.4,614.45,614.13,614.31,1100.0,614.4,614.45,614.13,614.31,1100.0
2021-02-12 12:15:00,614.32,614.81,614.23,614.81,4083.0,614.32,614.81,614.23,614.81,4083.0
2021-02-12 12:20:00,614.85,614.85,614.58,614.59,500.0,614.85,614.85,614.58,614.59,500.0
2021-02-12 12:25:00,614.59,614.59,613.06,613.1,1700.0,614.59,614.59,613.06,613.1,1700.0
2021-02-12 12:30:00,613.08,613.24,612.55,613.24,1900.0,613.08,613.24,612.55,613.24,1900.0
2021-02-12 12:35:00,613.49,613.49,613.34,613.34,535.0,613.49,613.49,613.34,613.34,535.0
2021-02-12 12:40:00,613.37,613.51,613.03,613.03,1200.0,613.37,613.51,613.03,613.03,1200.0
2021-02-12 12:45:00,613.38,613.39,612.74,612.92,3322.0,613.38,613.39,612.74,612.92,3322.0
2021-02-12 12:50:00,612.63,613.25,612.62,613.08,1707.0,612.63,613.25,612.62,613.08,1707.0
2021-02-12 12:55:00,613.08,613.25,613.08,613.25,700.0,613.08,613.25,613.08,613.25,700.0
2021-02-12 13:00:00,613.25,613.25,612.91,612.91,1899.0,613.25,613.25,612.91,612.91,1899.0
2021-02-12 13:05:00,613.0,613.0,612.49,612.49,1864.0,613.0,613.0,612.49,612.49,1864.0
2021-02-12 13:10:00,612.72,612.77,612.51,612.73,1100.0,612.72,612.77,612.51,612.73,1100.0
2021-02-12 13:15:00,612.73,612.86,611.89,611.94,4244.0,612.73,612.86,611.89,611.94,4244.0
2021-02-12 13:20:00,611.93,612.0,611.37,611.38,3800.0,611.93,612.0,611.37,611.38,3800.0
2021-02-12 13:25:00,611.37,611.45,611.02,611.45,1700.0,611.37,611.45,611.02,611.45,1700.0
2021-02-12 13:30:00,611.44,612.47,611.44,612.21,1750.0,611.44,612.47,611.44,612.21,1750.0
2021-02-12 13:35:00,612.16,612.33,611.28,611.41,3174.0,612.16,612.33,611.28,611.41,3174.0
2021-02-12 13:40:00,611.59,611.69,611.12,611.2,2099.0,611.59,611.69,611.12,611.2,2099.0
2021-02-12 13:45:00,611.1,611.42,610.73,611.29,2100.0,611.1,611.42,610.73,611.29,2100.0
2021-02-12 13:50:00,611.29,611.41,611.05,611.2,2400.0,611.29,611.41,611.05,611.2,2400.0
2021-02-12 13:55:00,610.88,611.41,610.65,611.3,1800.0,610.88,611.41,610.65,611.3,1800.0
2021-02-12 14:00:00,611.3,611.3,610.95,611.16,1500.0,611.3,611.3,610.95,611.16,1500.0
2021-02-12 14:05:00,611.16,611.21,610.76,611.21,2652.0,611.16,611.21,610.76,611.21,2652.0
2021-02-12 14:10:00,611.49,611.62,611.18,611.19,2700.0,611.49,611.62,611.18,611.19,2700.0
2021-02-12 14:15:00,611.27,611.27,610.95,611.27,900.0,611.27,611.27,610.95,611.27,900.0
2021-02-12 14:20:00,611.43,611.5,611.25,611.37,2794.0,611.43,611.5,611.25,611.37,2794.0
2021-02-12 14:25:00,611.19,611.36,611.08,611.09,1355.0,611.19,611.36,611.08,611.09,1355.0
2021-02-12 14:30:00,611.21,612.13,611.21,612.11,4865.0,611.21,612.13,611.21,612.11,4865.0
2021-02-12 14:35:00,611.87,612.13,611.87,612.1,1100.0,611.87,612.13,611.87,612.1,1100.0
2021-02-12 14:40:00,612.1,612.1,611.4,612.01,2487.0,612.1,612.1,611.4,612.01,2487.0
2021-02-12 14:45:00,612.02,612.11,611.77,612.0,3023.0,612.02,612.11,611.77,612.0,3023.0
2021-02-12 14:50:00,611.9,612.33,611.76,612.27,3889.0,611.9,612.33,611.76,612.27,3889.0
2021-02-12 14:55:00,612.18,612.18,611.45,611.78,4791.0,612.18,612.18,611.45,611.78,4791.0
2021-02-12 15:00:00,611.78,612.33,611.63,612.33,2845.0,611.78,612.33,611.63,612.33,2845.0
2021-02-12 15:05:00,612.35,612.55,612.09,612.19,4510.0,612.35,612.55,612.09,612.19,4510.0
2021-02-12 15:10:00,612.1,612.9,612.1,612.83,2359.0,612.1,612.9,612.1,612.83,2359.0
2021-02-12 15:15:00,612.93,613.0,612.7,612.85,3787.0,612.93,613.0,612.7,612.85,3787.0
2021-02-12 15:20:00,613.06,613.94,613.06,613.69,2800.0,613.06,613.94,613.06,613.69,2800.0
2021-02-12 15:25:00,613.64,613.65,613.37,613.37,2641.0,613.64,613.65,613.37,613.37,2641.0
2021-02-12 15:30:00,613.31,613.57,613.08,613.55,4091.0,613.31,613.57,613.08,613.55,4091.0
2021-02-12 15:35:00,613.55,614.42,613.55,614.27,3527.0,613.55,614.42,613.55,614.27,3527.0
2021-02-12 15:40:00,614.51,614.86,614.35,614.85,4553.0,614.51,614.86,614.35,614.85,4553.0
2021-02-12 15:45:00,614.81,614.81,614.1,614.68,4660.0,614.81,614.81,614.1,614.68,4660.0
2021-02-12 15:50:00,614.85,615.6,614.43,614.43,6848.0,614.85,615.6,614.43,614.43,6848.0
2021-02-12 15:55:00,614.05,614.16,613.36,613.44,22638.0,614.05,614.16,613.36,613.44,22638.0
2021-02-16 09:30:00,609.19,611.57,606.25,611.33,15536.0,609.19,611.57,606.25,611.33,15536.0
2021-02-16 09:35:00,610.37,612.6,610.31,610.44,4848.0,610.37,612.6,610.31,610.44,4848.0
2021-02-16 09:40:00,611.15,614.71,610.75,614.03,5417.0,611.15,614.71,610.75,614.03,5417.0
2021-02-16 09:45:00,614.05,616.46,613.61,615.04,4000.0,614.05,616.46,613.61,615.04,4000.0
2021-02-16 09:50:00,615.36,615.36,612.58,614.95,6662.0,615.36,615.36,612.58,614.95,6662.0
2021-02-16 09:55:00,615.03,616.24,613.0,613.68,4412.0,615.03,616.24,613.0,613.68,4412.0
2021-02-16 10:00:00,612.82,614.57,612.67,614.55,2426.0,612.82,614.57,612.67,614.55,2426.0
2021-02-16 10:05:00,615.0,615.0,614.14,614.47,3363.0,615.0,615.0,614.14,614.47,3363.0
2021-02-16 10:10:00,614.57,616.48,614.37,615.72,4320.0,614.57,616.48,614.37,615.72,4320.0
2021-02-16 10:15:00,615.72,616.92,615.66,615.66,4738.0,615.72,616.92,615.66,615.66,4738.0
2021-02-16 10:20:00,615.62,618.23,615.61,618.23,4306.0,615.62,618.23,615.61,618.23,4306.0
2021-02-16 10:25:00,618.62,618.62,616.88,617.76,5511.0,618.62,618.62,616.88,617.76,5511.0
2021-02-16 10:30:00,617.76,618.88,617.76,618.04,7452.0,617.76,618.88,617.76,618.04,7452.0
2021-02-16 10:35:00,617.79,617.94,616.29,616.88,5112.0,617.79,617.94,616.29,616.88,5112.0
2021-02-16 10:40:00,616.87,616.97,614.82,615.69,5996.0,616.87,616.97,614.82,615.69,5996.0
2021-02-16 10:45:00,615.91,616.17,613.8,614.47,4644.0,615.91,616.17,613.8,614.47,4644.0
2021-02-16 10:50:00,615.13,615.13,612.93,612.93,2600.0,615.13,615.13,612.93,612.93,2600.0
2021-02-16 10:55:00,613.58,614.39,611.44,614.39,3800.0,613.58,614.39,611.44,614.39,3800.0
2021-02-16 11:00:00,614.51,616.11,613.97,616.11,5198.0,614.51,616.11,613.97,616.11,5198.0
2021-02-16 11:05:00,615.63,616.07,615.09,615.26,5337.0,615.63,616.07,615.09,615.26,5337.0
2021-02-16 11:10:00,615.85,616.77,615.48,615.77,3765.0,615.85,616.77,615.48,615.77,3765.0
2021-02-16 11:15:00,616.08,617.17,615.58,617.17,3153.0,616.08,617.17,615.58,617.17,3153.0
2021-02-16 11:20:00,616.51,616.76,615.67,615.68,2493.0,616.51,616.76,615.67,615.68,2493.0
2021-02-16 11:25:00,615.81,616.55,615.21,615.4,2870.0,615.81,616.55,615.21,615.4,2870.0
2021-02-16 11:30:00,615.34,615.77,614.83,615.77,3100.0,615.34,615.77,614.83,615.77,3100.0
2021-02-16 11:35:00,615.91,616.03,615.37,616.03,2913.0,615.91,616.03,615.37,616.03,2913.0
2021-02-16 11:40:00,615.96,616.77,615.48,615.85,3389.0,615.96,616.77,615.48,615.85,3389.0
2021-02-16 11:45:00,615.47,616.29,615.35,615.7,6982.0,615.47,616.29,615.35,615.7,6982.0
2021-02-16 11:50:00,615.87,616.32,614.67,616.09,14116.0,615.87,616.32,614.67,616.09,14116.0
2021-02-16 11:55:00,616.02,616.02,615.34,615.99,4040.0,616.02,616.02,615.34,615.99,4040.0
2021-02-16 12:00:00,615.63,617.9,615.35,617.9,3832.0,615.63,617.9,615.35,617.9,3832.0
2021-02-16 12:05:00,617.62,618.36,616.14,616.47,4825.0,617.62,618.36,616.14,616.47,4825.0
2021-02-16 12:10:00,616.56,617.05,615.83,616.81,3400.0,616.56,617.05,615.83,616.81,3400.0
2021-02-16 12:15:00,616.89,617.11,616.59,616.69,3856.0,616.89,617.11,616.59,616.69,3856.0
2021-02-16 12:20:00,616.71,617.32,616.69,616.85,4924.0,616.71,617.32,616.69,616.85,4924.0
2021-02-16 12:25:00,616.62,616.84,616.18,616.18,13238.0,616.62,616.84,616.18,616.18,13238.0
2021-02-16 12:30:00,616.21,616.22,615.37,615.98,2935.0,616.21,616.22,615.37,615.98,2935.0
2021-02-16 12:35:00,616.0,616.46,614.64,614.64,6233.0,616.0,616.46,614.64,614.64,6233.0
2021-02-16 12:40:00,614.66,615.8,614.06,615.33,3300.0,614.66,615.8,614.06,615.33,3300.0
2021-02-16 12:45:00,615.33,615.87,614.98,615.19,4089.0,615.33,615.87,614.98,615.19,4089.0
2021-02-16 12:50:00,615.04,615.36,614.99,615.34,2148.0,615.04,615.36,614.99,615.34,2148.0
2021-02-16 12:55:00,615.34,615.5,615.09,615.09,4143.0,615.34,615.5,615.09,615.09,4143.0
2021-02-16 13:00:00,615.09,615.09,614.58,614.88,2400.0,615.09,615.09,614.58,614.88,2400.0
2021-02-16 13:05:00,614.74,614.85,613.72,614.57,2614.0,614.74,614.85,613.72,614.57,2614.0
2021-02-16 13:10:00,614.14,614.14,613.26,613.75,2899.0,614.14,614.14,613.26,613.75,2899.0
2021-02-16 13:15:00,613.95,613.95,612.36,612.36,4995.0,613.95,613.95,612.36,612.36,4995.0
2021-02-16 13:20:00,611.85,612.48,611.81,612.2,3700.0,611.85,612.48,611.81,612.2,3700.0
2021-02-16 13:25:00,611.92,612.25,611.51,612.18,2200.0,611.92,612.25,611.51,612.18,2200.0
2021-02-16 13:30:00,612.13,612.23,611.61,611.61,2700.0,612.13,612.23,611.61,611.61,2700.0
2021-02-16 13:35:00,611.89,612.23,611.79,611.8,2101.0,611.89,612.23,611.79,611.8,2101.0
2021-02-16 13:40:00,612.0,612.78,611.83,612.78,3012.0,612.0,612.78,611.83,612.78,3012.0
2021-02-16 13:45:00,612.74,613.98,612.74,613.67,4100.0,612.74,613.98,612.74,613.67,4100.0
2021-02-16 13:50:00,614.14,614.14,612.79,612.96,2100.0,614.14,614.14,612.79,612.96,2100.0
2021-02-16 13:55:00,613.06,614.87,612.9,614.38,12272.0,613.06,614.87,612.9,614.38,12272.0
2021-02-16 14:00:00,614.34,614.89,614.32,614.7,2678.0,614.34,614.89,614.32,614.7,2678.0
2021-02-16 14:05:00,614.68,615.25,614.19,614.27,5325.0,614.68,615.25,614.19,614.27,5325.0
2021-02-16 14:10:00,614.06,614.7,614.04,614.32,4301.0,614.06,614.7,614.04,614.32,4301.0
2021-02-16 14:15:00,614.34,615.56,614.33,615.29,3165.0,614.34,615.56,614.33,615.29,3165.0
2021-02-16 14:20:00,615.6,616.96,615.49,616.96,3722.0,615.6,616.96,615.49,616.96,3722.0
2021-02-16 14:25:00,616.73,616.97,616.06,616.82,4852.0,616.73,616.97,616.06,616.82,4852.0
2021-02-16 14:30:00,616.97,618.3,616.42,618.06,4205.0,616.97,618.3,616.42,618.06,4205.0
2021-02-16 14:35:00,618.27,618.28,615.84,615.98,10489.0,618.27,618.28,615.84,615.98,10489.0
2021-02-16 14:40:00,615.84,616.02,615.33,615.67,4888.0,615.84,616.02,615.33,615.67,4888.0
2021-02-16 14:45:00,616.26,616.26,615.13,615.72,2962.0,616.26,616.26,615.13,615.72,2962.0
2021-02-16 14:50:00,615.73,615.89,614.84,614.92,4698.0,615.73,615.89,614.84,614.92,4698.0
2021-02-16 14:55:00,615.36,616.39,615.27,615.84,2725.0,615.36,616.39,615.27,615.84,2725.0
2021-02-16 15:00:00,616.03,616.38,615.96,616.06,2200.0,616.03,616.38,615.96,616.06,2200.0
2021-02-16 15:05:00,616.22,616.3,615.49,615.5,4700.0,616.22,616.3,615.49,615.5,4700.0
2021-02-16 15:10:00,615.36,616.3,615.36,616.3,5992.0,615.36,616.3,615.36,616.3,5992.0
2021-02-16 15:15:00,616.34,617.33,616.34,616.72,3291.0,616.34,617.33,616.34,616.72,3291.0
2021-02-16 15:20:00,616.87,617.31,616.63,617.31,5400.0,616.87,617.31,616.63,617.31,5400.0
2021-02-16 15:25:00,617.0,617.31,616.9,617.18,4700.0,617.0,617.31,616.9,617.18,4700.0
2021-02-16 15:30:00,617.31,617.79,617.1,617.64,11710.0,617.31,617.79,617.1,617.64,11710.0
2021-02-16 15:35:00,617.66,618.15,617.55,618.04,10564.0,617.66,618.15,617.55,618.04,10564.0
2021-02-16 15:40:00,618.04,618.52,617.38,617.92,10291.0,618.04,618.52,617.38,617.92,10291.0
2021-02-16 15:45:00,617.96,618.43,616.76,617.37,12294.0,617.96,618.43,616.76,617.37,12294.0
2021-02-16 15:50:00,617.41,618.25,615.82,618.21,18177.0,617.41,618.25,615.82,618.21,18177.0
2021-02-16 15:55:00,618.46,619.02,616.6,618.47,60830.0,618.46,619.02,616.6,618.47,60830.0
2021-02-17 09:30:00,615.7,620.29,615.61,615.7,18285.0,615.7,620.29,615.61,615.7,18285.0
2021-02-17 09:35:00,617.16,620.0,617.07,620.0,3501.0,617.16,620.0,617.07,620.0,3501.0
2021-02-17 09:40:00,620.21,623.47,619.43,622.39,6991.0,620.21,623.47,619.43,622.39,6991.0
2021-02-17 09:45:00,622.36,622.55,618.87,621.36,11428.0,622.36,622.55,618.87,621.36,11428.0
2021-02-17 09:50:00,621.85,622.42,620.44,621.09,3889.0,621.85,622.42,620.44,621.09,3889.0
2021-02-17 09:55:00,621.68,622.76,620.59,621.1,7362.0,621.68,622.76,620.59,621.1,7362.0
2021-02-17 10:00:00,621.77,622.19,618.97,619.27,5657.0,621.77,622.19,618.97,619.27,5657.0
2021-02-17 10:05:00,618.36,618.69,615.76,618.03,4400.0,618.36,618.69,615.76,618.03,4400.0
2021-02-17 10:10:00,618.03,618.32,615.22,615.22,5145.0,618.03,618.32,615.22,615.22,5145.0
2021-02-17 10:15:00,614.93,616.33,614.44,616.25,8357.0,614.93,616.33,614.44,616.25,8357.0
2021-02-17 10:20:00,616.33,617.14,615.96,617.11,5894.0,616.33,617.14,615.96,617.11,5894.0
2021-02-17 10:25:00,617.42,619.23,617.41,619.0,7599.0,617.42,619.23,617.41,619.0,7599.0
2021-02-17 10:30:00,618.88,618.98,618.28,618.8,9833.0,618.88,618.98,618.28,618.8,9833.0
2021-02-17 10:35:00,619.17,621.3,619.04,621.07,5835.0,619.17,621.3,619.04,621.07,5835.0
2021-02-17 10:40:00,620.69,622.35,620.64,621.29,6110.0,620.69,622.35,620.64,621.29,6110.0
2021-02-17 10:45:00,621.22,622.83,620.93,622.81,4226.0,621.22,622.83,620.93,622.81,4226.0
2021-02-17 10:50:00,622.83,623.78,622.64,622.83,3559.0,622.83,623.78,622.64,622.83,3559.0
2021-02-17 10:55:00,622.99,623.61,622.26,622.64,4148.0,622.99,623.61,622.26,622.64,4148.0
2021-02-17 11:00:00,622.74,622.75,621.73,621.73,12639.0,622.74,622.75,621.73,621.73,12639.0
2021-02-17 11:05:00,621.42,621.9,621.18,621.67,2900.0,621.42,621.9,621.18,621.67,2900.0
2021-02-17 11:10:00,621.63,621.68,620.68,621.66,3550.0,621.63,621.68,620.68,621.66,3550.0
2021-02-17 11:15:00,621.65,621.67,620.32,620.32,4700.0,621.65,621.67,620.32,620.32,4700.0
2021-02-17 11:20:00,620.5,621.23,620.0,620.42,5076.0,620.5,621.23,620.0,620.42,5076.0
2021-02-17 11:25:00,620.24,620.95,619.52,620.8,6459.0,620.24,620.95,619.52,620.8,6459.0
2021-02-17 11:30:00,620.46,621.62,620.4,621.0,5853.0,620.46,621.62,620.4,621.0,5853.0
2021-02-17 11:35:00,621.32,622.65,621.32,622.58,4125.0,621.32,622.65,621.32,622.58,4125.0
2021-02-17 11:40:00,622.5,624.35,622.29,623.87,5336.0,622.5,624.35,622.29,623.87,5336.0
2021-02-17 11:45:00,623.9,624.66,623.9,624.56,3828.0,623.9,624.66,623.9,624.56,3828.0
2021-02-17 11:50:00,624.21,624.31,623.65,623.92,3115.0,624.21,624.31,623.65,623.92,3115.0
2021-02-17 11:55:00,623.92,623.92,622.86,623.17,2360.0,623.92,623.92,622.86,623.17,2360.0
2021-02-17 12:00:00,623.3,624.45,623.3,623.88,2550.0,623.3,624.45,623.3,623.88,2550.0
2021-02-17 12:05:00,624.11,624.11,622.76,622.76,3878.0,624.11,624.11,622.76,622.76,3878.0
2021-02-17 12:10:00,622.95,623.39,622.43,623.39,5141.0,622.95,623.39,622.43,623.39,5141.0
2021-02-17 12:15:00,623.51,624.19,623.48,624.12,3085.0,623.51,624.19,623.48,624.12,3085.0
2021-02-17 12:20:00,624.23,625.19,624.23,625.08,4547.0,624.23,625.19,624.23,625.08,4547.0
2021-02-17 12:25:00,625.27,626.39,625.27,625.91,4328.0,625.27,626.39,625.27,625.91,4328.0
2021-02-17 12:30:00,625.97,626.19,625.44,626.07,8281.0,625.97,626.19,625.44,626.07,8281.0
2021-02-17 12:35:00,626.39,626.39,625.35,625.58,2982.0,626.39,626.39,625.35,625.58,2982.0
2021-02-17 12:40:00,625.42,625.54,624.52,624.98,4315.0,625.42,625.54,624.52,624.98,4315.0
2021-02-17 12:45:00,625.18,625.51,624.01,624.06,4180.0,625.18,625.51,624.01,624.06,4180.0
2021-02-17 12:50:00,623.47,623.88,623.2,623.88,5093.0,623.47,623.88,623.2,623.88,5093.0
2021-02-17 12:55:00,623.6,623.76,623.19,623.19,1600.0,623.6,623.76,623.19,623.19,1600.0
2021-02-17 13:00:00,622.87,623.63,622.61,623.63,4386.0,622.87,623.63,622.61,623.63,4386.0
2021-02-17 13:05:00,623.78,624.3,623.52,623.99,7211.0,623.78,624.3,623.52,623.99,7211.0
2021-02-17 13:10:00,623.89,624.25,623.55,623.55,3200.0,623.89,624.25,623.55,623.55,3200.0
2021-02-17 13:15:00,623.74,623.79,623.37,623.6,6027.0,623.74,623.79,623.37,623.6,6027.0
2021-02-17 13:20:00,623.77,624.66,623.7,624.66,3425.0,623.77,624.66,623.7,624.66,3425.0
2021-02-17 13:25:00,624.68,625.71,624.62,625.71,4138.0,624.68,625.71,624.62,625.71,4138.0
2021-02-17 13:30:00,625.66,625.78,625.07,625.22,2605.0,625.66,625.78,625.07,625.22,2605.0
2021-02-17 13:35:00,625.03,625.7,624.8,625.68,3215.0,625.03,625.7,624.8,625.68,3215.0
2021-02-17 13:40:00,625.67,625.76,625.2,625.2,3452.0,625.67,625.76,625.2,625.2,3452.0
2021-02-17 13:45:00,625.3,625.3,625.17,625.17,1000.0,625.3,625.3,625.17,625.17,1000.0
2021-02-17 13:50:00,625.05,625.43,625.05,625.41,4581.0,625.05,625.43,625.05,625.41,4581.0
2021-02-17 13:55:00,625.21,625.73,625.1,625.1,3978.0,625.21,625.73,625.1,625.1,3978.0
2021-02-17 14:00:00,624.96,626.05,624.96,625.91,3593.0,624.96,626.05,624.96,625.91,3593.0
2021-02-17 14:05:00,626.04,626.95,626.04,626.88,2019.0,626.04,626.95,626.04,626.88,2019.0
2021-02-17 14:10:00,626.73,626.88,626.44,626.51,3700.0,626.73,626.88,626.44,626.51,3700.0
2021-02-17 14:15:00,626.51,626.72,625.42,625.72,3419.0,626.51,626.72,625.42,625.72,3419.0
2021-02-17 14:20:00,625.6,625.6,623.82,624.22,4056.0,625.6,625.6,623.82,624.22,4056.0
2021-02-17 14:25:00,624.0,624.15,622.99,623.14,2200.0,624.0,624.15,622.99,623.14,2200.0
2021-02-17 14:30:00,623.24,623.81,623.2,623.62,2809.0,623.24,623.81,623.2,623.62,2809.0
2021-02-17 14:35:00,623.73,624.22,623.73,624.12,3097.0,623.73,624.22,623.73,624.12,3097.0
2021-02-17 14:40:00,624.05,624.79,623.87,624.79,4585.0,624.05,624.79,623.87,624.79,4585.0
2021-02-17 14:45:00,624.71,625.31,624.5,625.31,3336.0,624.71,625.31,624.5,625.31,3336.0
2021-02-17 14:50:00,625.23,625.53,623.77,624.18,5326.0,625.23,625.53,623.77,624.18,5326.0
2021-02-17 14:55:00,624.19,625.39,624.18,625.02,3808.0,624.19,625.39,624.18,625.02,3808.0
2021-02-17 15:00:00,624.94,625.07,624.42,624.93,2965.0,624.94,625.07,624.42,624.93,2965.0
2021-02-17 15:05:00,624.84,625.34,624.58,624.8,5153.0,624.84,625.34,624.58,624.8,5153.0
2021-02-17 15:10:00,624.85,625.3,624.71,624.92,5590.0,624.85,625.3,624.71,624.92,5590.0
2021-02-17 15:15:00,624.99,625.05,624.68,624.84,3589.0,624.99,625.05,624.68,624.84,3589.0
2021-02-17 15:20:00,624.8,625.08,624.39,624.44,4114.0,624.8,625.08,624.39,624.44,4114.0
2021-02-17 15:25:00,624.7,624.7,623.64,623.88,4402.0,624.7,624.7,623.64,623.88,4402.0
2021-02-17 15:30:00,623.88,625.22,623.72,624.66,8945.0,623.88,625.22,623.72,624.66,8945.0
2021-02-17 15:35:00,624.94,625.45,624.92,625.29,9871.0,624.94,625.45,624.92,625.29,9871.0
2021-02-17 15:40:00,625.31,625.63,625.03,625.16,7003.0,625.31,625.63,625.03,625.16,7003.0
2021-02-17 15:45:00,625.13,625.26,623.85,624.55,15461.0,625.13,625.26,623.85,624.55,15461.0
2021-02-17 15:50:00,624.8,624.88,623.29,623.6,15927.0,624.8,624.88,623.29,623.6,15927.0
2021-02-17 15:55:00,623.82,624.46,623.56,624.08,25466.0,623.82,624.46,623.56,624.08,25466.0
2021-02-18 09:30:00,625.06,625.06,619.43,622.08,15329.0,625.06,625.06,619.43,622.08,15329.0
2021-02-18 09:35:00,623.07,623.23,617.85,617.85,2826.0,623.07,623.23,617.85,617.85,2826.0
2021-02-18 09:40:00,617.42,618.69,616.58,618.58,4605.0,617.42,618.69,616.58,618.58,4605.0
2021-02-18 09:45:00,618.65,619.26,618.01,618.83,4100.0,618.65,619.26,618.01,618.83,4100.0
2021-02-18 09:50:00,619.18,619.18,617.07,617.07,4006.0,619.18,619.18,617.07,617.07,4006.0
2021-02-18 09:55:00,616.73,619.36,615.96,618.53,4300.0,616.73,619.36,615.96,618.53,4300.0
2021-02-18 10:00:00,618.39,618.93,616.59,617.07,3929.0,618.39,618.93,616.59,617.07,3929.0
2021-02-18 10:05:00,616.43,616.43,612.71,613.5,5861.0,616.43,616.43,612.71,613.5,5861.0
2021-02-18 10:10:00,613.5,615.5,613.5,614.89,5315.0,613.5,615.5,613.5,614.89,5315.0
2021-02-18 10:15:00,614.76,615.08,614.15,614.85,3363.0,614.76,615.08,614.15,614.85,3363.0
2021-02-18 10:20:00,615.28,616.43,615.02,615.67,2900.0,615.28,616.43,615.02,615.67,2900.0
2021-02-18 10:25:00,615.51,615.71,614.94,614.95,11770.0,615.51,615.71,614.94,614.95,11770.0
2021-02-18 10:30:00,615.12,615.13,614.36,614.86,6967.0,615.12,615.13,614.36,614.86,6967.0
2021-02-18 10:35:00,615.29,616.07,614.35,615.91,13662.0,615.29,616.07,614.35,615.91,13662.0
2021-02-18 10:40:00,615.87,615.87,614.73,615.04,3500.0,615.87,615.87,614.73,615.04,3500.0
2021-02-18 10:45:00,615.19,616.67,615.12,616.67,8400.0,615.19,616.67,615.12,616.67,8400.0
2021-02-18 10:50:00,616.73,617.29,616.73,617.29,3927.0,616.73,617.29,616.73,617.29,3927.0
2021-02-18 10:55:00,617.39,617.39,616.74,617.0,2256.0,617.39,617.39,616.74,617.0,2256.0
2021-02-18 11:00:00,617.0,617.13,616.36,616.36,3531.0,617.0,617.13,616.36,616.36,3531.0
2021-02-18 11:05:00,616.42,616.88,615.85,616.0,3546.0,616.42,616.88,615.85,616.0,3546.0
2021-02-18 11:10:00,616.03,616.21,615.08,616.17,6300.0,616.03,616.21,615.08,616.17,6300.0
2021-02-18 11:15:00,616.26,617.57,616.02,616.06,5217.0,616.26,617.57,616.02,616.06,5217.0
2021-02-18 11:20:00,616.43,616.5,616.15,616.2,1420.0,616.43,616.5,616.15,616.2,1420.0
2021-02-18 11:25:00,616.23,616.36,614.89,615.25,6505.0,616.23,616.36,614.89,615.25,6505.0
2021-02-18 11:30:00,615.16,615.29,614.71,615.21,8584.0,615.16,615.29,614.71,615.21,8584.0
2021-02-18 11:35:00,615.29,615.81,614.84,614.84,3916.0,615.29,615.81,614.84,614.84,3916.0
2021-02-18 11:40:00,615.07,615.38,614.67,614.72,3300.0,615.07,615.38,614.67,614.72,3300.0
2021-02-18 11:45:00,614.65,614.66,613.67,613.79,2300.0,614.65,614.66,613.67,613.79,2300.0
2021-02-18 11:50:00,613.94,614.08,613.29,613.32,4853.0,613.94,614.08,613.29,613.32,4853.0
2021-02-18 11:55:00,613.15,614.21,613.13,614.18,3711.0,613.15,614.21,613.13,614.18,3711.0
2021-02-18 12:00:00,614.23,614.23,613.11,613.57,7550.0,614.23,614.23,613.11,613.57,7550.0
2021-02-18 12:05:00,613.59,614.37,613.24,614.13,4002.0,613.59,614.37,613.24,614.13,4002.0
2021-02-18 12:10:00,614.13,614.73,614.11,614.47,9200.0,614.13,614.73,614.11,614.47,9200.0
2021-02-18 12:15:00,614.44,614.71,613.89,614.05,11880.0,614.44,614.71,613.89,614.05,11880.0
2021-02-18 12:20:00,614.35,615.76,614.2,615.55,4366.0,614.35,615.76,614.2,615.55,4366.0
2021-02-18 12:25:00,615.5,616.01,615.21,615.82,4500.0,615.5,616.01,615.21,615.82,4500.0
2021-02-18 12:30:00,615.85,616.26,615.35,616.26,5591.0,615.85,616.26,615.35,616.26,5591.0
2021-02-18 12:35:00,616.12,616.22,615.83,616.01,2437.0,616.12,616.22,615.83,616.01,2437.0
2021-02-18 12:40:00,616.15,616.47,616.05,616.05,1100.0,616.15,616.47,616.05,616.05,1100.0
2021-02-18 12:45:00,615.93,616.44,615.93,616.27,2100.0,615.93,616.44,615.93,616.27,2100.0
2021-02-18 12:50:00,616.09,616.22,615.79,616.07,1927.0,616.09,616.22,615.79,616.07,1927.0
2021-02-18 12:55:00,616.17,616.2,615.79,615.9,1900.0,616.17,616.2,615.79,615.9,1900.0
2021-02-18 13:00:00,615.92,615.92,615.2,615.63,3950.0,615.92,615.92,615.2,615.63,3950.0
2021-02-18 13:05:00,615.35,615.6,615.19,615.52,2700.0,615.35,615.6,615.19,615.52,2700.0
2021-02-18 13:10:00,615.27,615.67,615.21,615.64,3300.0,615.27,615.67,615.21,615.64,3300.0
2021-02-18 13:15:00,615.62,617.11,615.47,617.11,3608.0,615.62,617.11,615.47,617.11,3608.0
2021-02-18 13:20:00,617.3,617.96,617.0,617.62,2722.0,617.3,617.96,617.0,617.62,2722.0
2021-02-18 13:25:00,617.79,618.09,617.56,617.63,1800.0,617.79,618.09,617.56,617.63,1800.0
2021-02-18 13:30:00,617.74,618.2,617.59,617.98,2201.0,617.74,618.2,617.59,617.98,2201.0
2021-02-18 13:35:00,618.0,618.39,618.0,618.12,1817.0,618.0,618.39,618.0,618.12,1817.0
2021-02-18 13:40:00,618.13,618.86,617.78,618.65,3892.0,618.13,618.86,617.78,618.65,3892.0
2021-02-18 13:45:00,618.65,618.65,617.68,617.87,1700.0,618.65,618.65,617.68,617.87,1700.0
2021-02-18 13:50:00,617.86,617.98,617.31,617.72,2900.0,617.86,617.98,617.31,617.72,2900.0
2021-02-18 13:55:00,618.0,618.3,617.73,617.73,2723.0,618.0,618.3,617.73,617.73,2723.0
2021-02-18 14:00:00,618.33,619.36,618.29,619.22,2800.0,618.33,619.36,618.29,619.22,2800.0
2021-02-18 14:05:00,619.16,619.54,619.15,619.38,7211.0,619.16,619.54,619.15,619.38,7211.0
2021-02-18 14:10:00,619.41,619.41,618.81,618.81,1890.0,619.41,619.41,618.81,618.81,1890.0
2021-02-18 14:15:00,618.93,619.36,618.63,618.98,4200.0,618.93,619.36,618.63,618.98,4200.0
2021-02-18 14:20:00,618.88,618.92,618.09,618.09,3302.0,618.88,618.92,618.09,618.09,3302.0
2021-02-18 14:25:00,618.29,618.73,617.98,618.53,1838.0,618.29,618.73,617.98,618.53,1838.0
2021-02-18 14:30:00,618.37,618.89,617.94,618.89,3200.0,618.37,618.89,617.94,618.89,3200.0
2021-02-18 14:35:00,618.85,619.21,618.83,618.89,2996.0,618.85,619.21,618.83,618.89,2996.0
2021-02-18 14:40:00,619.09,619.79,619.09,619.23,2500.0,619.09,619.79,619.09,619.23,2500.0
2021-02-18 14:45:00,619.11,619.36,618.63,618.63,2100.0,619.11,619.36,618.63,618.63,2100.0
2021-02-18 14:50:00,618.63,618.63,617.7,618.36,5402.0,618.63,618.63,617.7,618.36,5402.0
2021-02-18 14:55:00,618.36,619.98,617.83,619.98,4600.0,618.36,619.98,617.83,619.98,4600.0
2021-02-18 15:00:00,620.41,620.88,620.3,620.77,2300.0,620.41,620.88,620.3,620.77,2300.0
2021-02-18 15:05:00,620.74,620.99,620.3,620.51,7073.0,620.74,620.99,620.3,620.51,7073.0
2021-02-18 15:10:00,620.62,621.18,620.53,620.67,3799.0,620.62,621.18,620.53,620.67,3799.0
2021-02-18 15:15:00,620.42,620.78,620.29,620.29,4520.0,620.42,620.78,620.29,620.29,4520.0
2021-02-18 15:20:00,620.1,620.38,619.61,619.9,7615.0,620.1,620.38,619.61,619.9,7615.0
2021-02-18 15:25:00,619.92,620.62,619.77,620.49,5960.0,619.92,620.62,619.77,620.49,5960.0
2021-02-18 15:30:00,620.31,620.86,620.31,620.34,7502.0,620.31,620.86,620.31,620.34,7502.0
2021-02-18 15:35:00,620.34,620.58,619.92,620.29,7481.0,620.34,620.58,619.92,620.29,7481.0
2021-02-18 15:40:00,619.93,620.06,619.32,619.44,6833.0,619.93,620.06,619.32,619.44,6833.0
2021-02-18 15:45:00,619.39,619.61,616.99,617.13,8165.0,619.39,619.61,616.99,617.13,8165.0
2021-02-18 15:50:00,617.6,618.57,617.09,617.35,15765.0,617.6,618.57,617.09,617.35,15765.0
2021-02-18 15:55:00,617.14,617.28,615.43,615.69,40084.0,617.14,617.28,615.43,615.69,40084.0
2021-02-19 09:30:00,613.44,614.92,611.75,612.5,48555.0,613.44,614.92,611.75,612.5,48555.0
2021-02-19 09:35:00,613.03,615.12,612.98,615.12,10285.0,613.03,615.12,612.98,615.12,10285.0
2021-02-19 09:40:00,614.87,617.74,614.87,617.45,4114.0,614.87,617.74,614.87,617.45,4114.0
2021-02-19 09:45:00,617.09,617.09,614.93,615.68,3800.0,617.09,617.09,614.93,615.68,3800.0
2021-02-19 09:50:00,615.83,619.53,615.82,618.5,6358.0,615.83,619.53,615.82,618.5,6358.0
2021-02-19 09:55:00,619.02,619.02,616.9,616.9,6122.0,619.02,619.02,616.9,616.9,6122.0
2021-02-19 10:00:00,617.05,617.1,615.4,615.4,4025.0,617.05,617.1,615.4,615.4,4025.0
2021-02-19 10:05:00,615.25,616.76,614.6,614.6,6955.0,615.25,616.76,614.6,614.6,6955.0
2021-02-19 10:10:00,614.56,615.3,613.54,613.54,3367.0,614.56,615.3,613.54,613.54,3367.0
2021-02-19 10:15:00,613.84,614.81,613.51,614.74,7034.0,613.84,614.81,613.51,614.74,7034.0
2021-02-19 10:20:00,614.36,614.53,613.46,614.07,6556.0,614.36,614.53,613.46,614.07,6556.0
2021-02-19 10:25:00,614.15,614.29,613.62,613.62,9243.0,614.15,614.29,613.62,613.62,9243.0
2021-02-19 10:30:00,613.65,613.82,613.04,613.82,5211.0,613.65,613.82,613.04,613.82,5211.0
2021-02-19 10:35:00,613.63,615.06,613.48,615.06,2847.0,613.63,615.06,613.48,615.06,2847.0
2021-02-19 10:40:00,614.91,615.54,613.4,614.17,5406.0,614.91,615.54,613.4,614.17,5406.0
2021-02-19 10:45:00,614.15,614.16,613.4,613.4,2950.0,614.15,614.16,613.4,613.4,2950.0
2021-02-19 10:50:00,613.71,614.53,613.66,614.44,5203.0,613.71,614.53,613.66,614.44,5203.0
2021-02-19 10:55:00,614.23,614.25,613.5,613.76,3149.0,614.23,614.25,613.5,613.76,3149.0
2021-02-19 11:00:00,613.79,613.79,613.2,613.2,1764.0,613.79,613.79,613.2,613.2,1764.0
2021-02-19 11:05:00,613.32,613.32,613.07,613.08,1100.0,613.32,613.32,613.07,613.08,1100.0
2021-02-19 11:10:00,613.39,614.18,613.38,613.51,5117.0,613.39,614.18,613.38,613.51,5117.0
2021-02-19 11:15:00,613.58,614.07,613.18,613.18,3810.0,613.58,614.07,613.18,613.18,3810.0
2021-02-19 11:20:00,613.51,613.95,613.35,613.87,2670.0,613.51,613.95,613.35,613.87,2670.0
2021-02-19 11:25:00,613.93,614.54,613.87,614.43,4228.0,613.93,614.54,613.87,614.43,4228.0
2021-02-19 11:30:00,614.63,614.96,614.22,614.96,4681.0,614.63,614.96,614.22,614.96,4681.0
2021-02-19 11:35:00,614.96,614.96,614.32,614.74,6208.0,614.96,614.96,614.32,614.74,6208.0
2021-02-19 11:40:00,614.74,614.91,613.89,613.89,5000.0,614.74,614.91,613.89,613.89,5000.0
2021-02-19 11:45:00,614.12,615.53,613.95,614.87,30996.0,614.12,615.53,613.95,614.87,30996.0
2021-02-19 11:50:00,614.9,615.4,614.44,614.53,14975.0,614.9,615.4,614.44,614.53,14975.0
2021-02-19 11:55:00,614.57,615.27,614.11,615.05,4675.0,614.57,615.27,614.11,615.05,4675.0
2021-02-19 12:00:00,615.06,615.28,614.68,614.87,7485.0,615.06,615.28,614.68,614.87,7485.0
2021-02-19 12:05:00,614.87,614.94,614.08,614.1,4847.0,614.87,614.94,614.08,614.1,4847.0
2021-02-19 12:10:00,614.28,616.17,614.28,616.17,7433.0,614.28,616.17,614.28,616.17,7433.0
2021-02-19 12:15:00,616.13,616.37,615.39,615.74,2431.0,616.13,616.37,615.39,615.74,2431.0
2021-02-19 12:20:00,615.61,616.41,615.11,615.37,6830.0,615.61,616.41,615.11,615.37,6830.0
2021-02-19 12:25:00,615.3,615.85,614.85,615.12,4469.0,615.3,615.85,614.85,615.12,4469.0
2021-02-19 12:30:00,615.1,615.1,614.06,614.06,3631.0,615.1,615.1,614.06,614.06,3631.0
2021-02-19 12:35:00,613.76,613.93,612.97,612.97,2400.0,613.76,613.93,612.97,612.97,2400.0
2021-02-19 12:40:00,612.97,613.81,612.23,613.81,9323.0,612.97,613.81,612.23,613.81,9323.0
2021-02-19 12:45:00,613.81,614.04,612.87,612.87,6200.0,613.81,614.04,612.87,612.87,6200.0
2021-02-19 12:50:00,612.79,613.12,611.87,612.1,4721.0,612.79,613.12,611.87,612.1,4721.0
2021-02-19 12:55:00,611.93,612.35,610.97,611.99,5345.0,611.93,612.35,610.97,611.99,5345.0
2021-02-19 13:00:00,612.07,612.4,610.73,611.54,5359.0,612.07,612.4,610.73,611.54,5359.0
2021-02-19 13:05:00,611.51,611.91,610.15,610.15,3313.0,611.51,611.91,610.15,610.15,3313.0
2021-02-19 13:10:00,609.95,610.59,609.43,610.47,4308.0,609.95,610.59,609.43,610.47,4308.0
2021-02-19 13:15:00,609.89,610.15,609.73,609.73,3516.0,609.89,610.15,609.73,609.73,3516.0
2021-02-19 13:20:00,610.12,611.05,609.93,610.89,5769.0,610.12,611.05,609.93,610.89,5769.0
2021-02-19 13:25:00,610.89,610.93,609.92,610.04,3859.0,610.89,610.93,609.92,610.04,3859.0
2021-02-19 13:30:00,609.81,610.0,607.55,607.99,10548.0,609.81,610.0,607.55,607.99,10548.0
2021-02-19 13:35:00,608.07,609.86,607.17,609.16,11459.0,608.07,609.86,607.17,609.16,11459.0
2021-02-19 13:40:00,609.09,609.91,608.59,609.91,6979.0,609.09,609.91,608.59,609.91,6979.0
2021-02-19 13:45:00,609.27,609.27,608.74,609.04,3521.0,609.27,609.27,608.74,609.04,3521.0
2021-02-19 13:50:00,609.09,609.78,608.64,609.78,3849.0,609.09,609.78,608.64,609.78,3849.0
2021-02-19 13:55:00,609.8,610.61,609.53,610.42,5000.0,609.8,610.61,609.53,610.42,5000.0
2021-02-19 14:00:00,610.44,610.86,609.93,610.86,7470.0,610.44,610.86,609.93,610.86,7470.0
2021-02-19 14:05:00,610.68,611.23,610.33,610.55,4695.0,610.68,611.23,610.33,610.55,4695.0
2021-02-19 14:10:00,610.66,610.81,609.71,609.84,17610.0,610.66,610.81,609.71,609.84,17610.0
2021-02-19 14:15:00,609.63,609.99,609.25,609.29,10498.0,609.63,609.99,609.25,609.29,10498.0
2021-02-19 14:20:00,609.25,609.25,607.98,607.98,2959.0,609.25,609.25,607.98,607.98,2959.0
2021-02-19 14:25:00,608.14,608.15,607.18,607.41,13153.0,608.14,608.15,607.18,607.41,13153.0
2021-02-19 14:30:00,607.16,607.92,607.15,607.63,14129.0,607.16,607.92,607.15,607.63,14129.0
2021-02-19 14:35:00,607.79,609.99,607.42,608.15,25495.0,607.79,609.99,607.42,608.15,25495.0
2021-02-19 14:40:00,608.02,608.07,607.7,608.07,8280.0,608.02,608.07,607.7,608.07,8280.0
2021-02-19 14:45:00,608.16,608.16,607.17,607.65,10943.0,608.16,608.16,607.17,607.65,10943.0
2021-02-19 14:50:00,607.56,607.83,607.28,607.31,19355.0,607.56,607.83,607.28,607.31,19355.0
2021-02-19 14:55:00,607.5,607.98,607.18,607.97,28933.0,607.5,607.98,607.18,607.97,28933.0
2021-02-19 15:00:00,608.09,608.45,607.85,608.43,24987.0,608.09,608.45,607.85,608.43,24987.0
2021-02-19 15:05:00,608.44,609.04,608.34,608.82,7076.0,608.44,609.04,608.34,608.82,7076.0
2021-02-19 15:10:00,608.69,610.41,608.62,610.41,4700.0,608.69,610.41,608.62,610.41,4700.0
2021-02-19 15:15:00,610.19,610.19,609.71,610.07,23918.0,610.19,610.19,609.71,610.07,23918.0
2021-02-19 15:20:00,610.07,610.62,609.59,610.62,5898.0,610.07,610.62,609.59,610.62,5898.0
2021-02-19 15:25:00,610.8,611.11,609.93,610.05,14322.0,610.8,611.11,609.93,610.05,14322.0
2021-02-19 15:30:00,610.05,610.65,609.85,609.85,12447.0,610.05,610.65,609.85,609.85,12447.0
2021-02-19 15:35:00,609.93,610.07,609.45,609.7,8797.0,609.93,610.07,609.45,609.7,8797.0
2021-02-19 15:40:00,609.7,609.97,609.2,609.79,13930.0,609.7,609.97,609.2,609.79,13930.0
2021-02-19 15:45:00,609.76,610.49,609.66,609.66,19848.0,609.76,610.49,609.66,609.66,19848.0
2021-02-19 15:50:00,608.72,609.0,606.55,606.56,15098.0,608.72,609.0,606.55,606.56,15098.0
2021-02-19 15:55:00,606.83,608.01,606.54,607.29,43872.0,606.83,608.01,606.54,607.29,43872.0
2021-02-22 09:30:00,602.44,603.74,600.56,603.74,24204.0,602.44,603.74,600.56,603.74,24204.0
2021-02-22 09:35:00,603.74,608.79,603.74,605.62,20233.0,603.74,608.79,603.74,605.62,20233.0
2021-02-22 09:40:00,605.25,605.43,603.79,605.0,12546.0,605.25,605.43,603.79,605.0,12546.0
2021-02-22 09:45:00,605.47,607.65,605.0,607.65,12696.0,605.47,607.65,605.0,607.65,12696.0
2021-02-22 09:50:00,607.71,608.81,607.0,608.81,4545.0,607.71,608.81,607.0,608.81,4545.0
2021-02-22 09:55:00,608.81,609.88,608.17,608.21,6711.0,608.81,609.88,608.17,608.21,6711.0
2021-02-22 10:00:00,608.2,608.49,606.61,606.8,10713.0,608.2,608.49,606.61,606.8,10713.0
2021-02-22 10:05:00,606.22,606.93,605.82,606.33,14600.0,606.22,606.93,605.82,606.33,14600.0
2021-02-22 10:10:00,606.8,607.26,606.18,606.64,3625.0,606.8,607.26,606.18,606.64,3625.0
2021-02-22 10:15:00,606.31,606.31,603.36,603.36,8436.0,606.31,606.31,603.36,603.36,8436.0
2021-02-22 10:20:00,603.55,603.96,602.41,602.48,7221.0,603.55,603.96,602.41,602.48,7221.0
2021-02-22 10:25:00,602.16,603.89,601.9,603.8,5745.0,602.16,603.89,601.9,603.8,5745.0
2021-02-22 10:30:00,603.79,604.32,603.12,603.63,8143.0,603.79,604.32,603.12,603.63,8143.0
2021-02-22 10:35:00,603.63,603.78,602.9,603.57,7460.0,603.63,603.78,602.9,603.57,7460.0
2021-02-22 10:40:00,603.57,604.09,603.01,603.01,6405.0,603.57,604.09,603.01,603.01,6405.0
2021-02-22 10:45:00,603.01,603.01,601.71,601.83,8921.0,603.01,603.01,601.71,601.83,8921.0
2021-02-22 10:50:00,601.59,601.64,600.78,600.81,12495.0,601.59,601.64,600.78,600.81,12495.0
2021-02-22 10:55:00,601.08,601.17,600.3,601.17,9838.0,601.08,601.17,600.3,601.17,9838.0
2021-02-22 11:00:00,601.19,602.25,601.17,601.9,6815.0,601.19,602.25,601.17,601.9,6815.0
2021-02-22 11:05:00,601.9,602.28,601.49,601.91,8004.0,601.9,602.28,601.49,601.91,8004.0
2021-02-22 11:10:00,601.85,603.11,601.53,603.05,10494.0,601.85,603.11,601.53,603.05,10494.0
2021-02-22 11:15:00,602.85,603.25,602.29,602.73,15226.0,602.85,603.25,602.29,602.73,15226.0
2021-02-22 11:20:00,602.83,604.14,602.7,604.13,9390.0,602.83,604.14,602.7,604.13,9390.0
2021-02-22 11:25:00,604.39,605.19,604.03,605.19,6279.0,604.39,605.19,604.03,605.19,6279.0
2021-02-22 11:30:00,605.15,605.36,604.93,604.94,10699.0,605.15,605.36,604.93,604.94,10699.0
2021-02-22 11:35:00,604.98,605.33,604.98,605.32,5150.0,604.98,605.33,604.98,605.32,5150.0
2021-02-22 11:40:00,605.31,606.0,605.25,605.89,6531.0,605.31,606.0,605.25,605.89,6531.0
2021-02-22 11:45:00,605.72,605.72,605.22,605.5,6916.0,605.72,605.72,605.22,605.5,6916.0
2021-02-22 11:50:00,605.53,605.56,605.12,605.12,6979.0,605.53,605.56,605.12,605.12,6979.0
2021-02-22 11:55:00,605.14,605.28,604.6,604.8,9536.0,605.14,605.28,604.6,604.8,9536.0
2021-02-22 12:00:00,604.65,604.66,603.16,603.4,5090.0,604.65,604.66,603.16,603.4,5090.0
2021-02-22 12:05:00,603.19,603.82,603.18,603.32,4794.0,603.19,603.82,603.18,603.32,4794.0
2021-02-22 12:10:00,603.44,603.57,603.16,603.41,5529.0,603.44,603.57,603.16,603.41,5529.0
2021-02-22 12:15:00,603.41,603.41,601.48,601.48,3065.0,603.41,603.41,601.48,601.48,3065.0
2021-02-22 12:20:00,601.52,601.95,601.07,601.45,7088.0,601.52,601.95,601.07,601.45,7088.0
2021-02-22 12:25:00,601.27,601.81,601.1,601.2,6009.0,601.27,601.81,601.1,601.2,6009.0
2021-02-22 12:30:00,601.15,602.84,601.15,602.84,8473.0,601.15,602.84,601.15,602.84,8473.0
2021-02-22 12:35:00,602.64,603.24,602.64,602.76,4631.0,602.64,603.24,602.64,602.76,4631.0
2021-02-22 12:40:00,602.75,602.85,602.42,602.47,5190.0,602.75,602.85,602.42,602.47,5190.0
2021-02-22 12:45:00,602.5,603.08,602.36,602.97,6175.0,602.5,603.08,602.36,602.97,6175.0
2021-02-22 12:50:00,602.79,602.92,602.45,602.75,1923.0,602.79,602.92,602.45,602.75,1923.0
2021-02-22 12:55:00,602.69,603.71,602.61,603.52,5413.0,602.69,603.71,602.61,603.52,5413.0
2021-02-22 13:00:00,603.67,603.96,603.24,603.96,3705.0,603.67,603.96,603.24,603.96,3705.0
2021-02-22 13:05:00,603.96,604.6,603.64,604.02,8365.0,603.96,604.6,603.64,604.02,8365.0
2021-02-22 13:10:00,604.02,604.02,602.77,602.77,8465.0,604.02,604.02,602.77,602.77,8465.0
2021-02-22 13:15:00,602.83,602.83,602.07,602.12,5301.0,602.83,602.83,602.07,602.12,5301.0
2021-02-22 13:20:00,602.09,603.16,602.07,602.7,8339.0,602.09,603.16,602.07,602.7,8339.0
2021-02-22 13:25:00,602.53,603.44,602.5,603.44,2743.0,602.53,603.44,602.5,603.44,2743.0
2021-02-22 13:30:00,603.44,603.8,602.76,602.76,8918.0,603.44,603.8,602.76,602.76,8918.0
2021-02-22 13:35:00,602.85,602.86,602.33,602.33,8436.0,602.85,602.86,602.33,602.33,8436.0
2021-02-22 13:40:00,602.62,602.62,601.35,601.35,7267.0,602.62,602.62,601.35,601.35,7267.0
2021-02-22 13:45:00,601.3,601.41,599.86,599.86,17074.0,601.3,601.41,599.86,599.86,17074.0
2021-02-22 13:50:00,600.0,600.0,599.21,599.21,14472.0,600.0,600.0,599.21,599.21,14472.0
2021-02-22 13:55:00,599.25,599.25,598.2,598.2,9925.0,599.25,599.25,598.2,598.2,9925.0
2021-02-22 14:00:00,598.44,598.44,597.63,597.78,6785.0,598.44,598.44,597.63,597.78,6785.0
2021-02-22 14:05:00,597.64,598.11,596.5,597.41,37444.0,597.64,598.11,596.5,597.41,37444.0
2021-02-22 14:10:00,597.75,597.76,595.0,595.07,39929.0,597.75,597.76,595.0,595.07,39929.0
2021-02-22 14:15:00,595.52,596.56,595.0,596.56,22672.0,595.52,596.56,595.0,596.56,22672.0
2021-02-22 14:20:00,596.56,597.8,595.11,597.63,53918.0,596.56,597.8,595.11,597.63,53918.0
2021-02-22 14:25:00,597.63,599.57,597.63,599.57,9769.0,597.63,599.57,597.63,599.57,9769.0
2021-02-22 14:30:00,599.48,600.24,599.17,599.87,5725.0,599.48,600.24,599.17,599.87,5725.0
2021-02-22 14:35:00,600.0,600.52,599.8,600.2,9551.0,600.0,600.52,599.8,600.2,9551.0
2021-02-22 14:40:00,600.11,600.95,599.85,600.25,9462.0,600.11,600.95,599.85,600.25,9462.0
2021-02-22 14:45:00,600.26,601.24,599.93,600.78,4101.0,600.26,601.24,599.93,600.78,4101.0
2021-02-22 14:50:00,600.88,601.48,600.87,600.91,8973.0,600.88,601.48,600.87,600.91,8973.0
2021-02-22 14:55:00,600.91,601.01,600.54,601.01,9806.0,600.91,601.01,600.54,601.01,9806.0
2021-02-22 15:00:00,600.95,601.08,600.39,600.39,5920.0,600.95,601.08,600.39,600.39,5920.0
2021-02-22 15:05:00,600.39,600.41,600.03,600.08,8596.0,600.39,600.41,600.03,600.08,8596.0
2021-02-22 15:10:00,600.31,600.79,600.26,600.4,16875.0,600.31,600.79,600.26,600.4,16875.0
2021-02-22 15:15:00,600.3,600.39,599.99,600.1,18406.0,600.3,600.39,599.99,600.1,18406.0
2021-02-22 15:20:00,600.19,600.37,600.0,600.24,11810.0,600.19,600.37,600.0,600.24,11810.0
2021-02-22 15:25:00,600.16,600.74,600.06,600.61,10017.0,600.16,600.74,600.06,600.61,10017.0
2021-02-22 15:30:00,600.51,601.21,600.43,601.14,15511.0,600.51,601.21,600.43,601.14,15511.0
2021-02-22 15:35:00,601.06,601.14,600.38,600.41,16966.0,601.06,601.14,600.38,600.41,16966.0
2021-02-22 15:40:00,600.44,600.44,599.64,599.64,29129.0,600.44,600.44,599.64,599.64,29129.0
2021-02-22 15:45:00,599.68,599.82,598.08,599.32,33138.0,599.68,599.82,598.08,599.32,33138.0
2021-02-22 15:50:00,599.13,599.13,595.52,595.95,25763.0,599.13,599.13,595.52,595.95,25763.0
2021-02-22 15:55:00,596.46,598.17,596.02,596.22,75770.0,596.46,598.17,596.02,596.22,75770.0
2021-02-23 09:30:00,602.8,602.8,591.8,591.97,31475.0,602.8,602.8,591.8,591.97,31475.0
2021-02-23 09:35:00,593.1,596.2,591.04,596.14,25356.0,593.1,596.2,591.04,596.14,25356.0
2021-02-23 09:40:00,596.61,597.17,592.18,592.72,30140.0,596.61,597.17,592.18,592.72,30140.0
2021-02-23 09:45:00,593.11,597.22,590.02,590.02,29223.0,593.11,597.22,590.02,590.02,29223.0
2021-02-23 09:50:00,591.4,591.4,585.45,586.72,30090.0,591.4,591.4,585.45,586.72,30090.0
2021-02-23 09:55:00,586.69,591.42,586.69,591.42,24708.0,586.69,591.42,586.69,591.42,24708.0
2021-02-23 10:00:00,590.99,591.88,589.64,591.0,19723.0,590.99,591.88,589.64,591.0,19723.0
2021-02-23 10:05:00,590.54,593.63,588.91,592.13,29511.0,590.54,593.63,588.91,592.13,29511.0
2021-02-23 10:10:00,592.12,593.37,591.26,591.26,18195.0,592.12,593.37,591.26,591.26,18195.0
2021-02-23 10:15:00,591.29,594.39,591.18,593.73,16918.0,591.29,594.39,591.18,593.73,16918.0
2021-02-23 10:20:00,594.03,594.2,591.9,593.04,14670.0,594.03,594.2,591.9,593.04,14670.0
2021-02-23 10:25:00,593.02,593.83,592.13,592.4,19369.0,593.02,593.83,592.13,592.4,19369.0
2021-02-23 10:30:00,592.4,593.31,591.02,591.15,26908.0,592.4,593.31,591.02,591.15,26908.0
2021-02-23 10:35:00,591.15,592.6,591.14,592.35,9180.0,591.15,592.6,591.14,592.35,9180.0
2021-02-23 10:40:00,592.6,593.32,591.7,592.85,10442.0,592.6,593.32,591.7,592.85,10442.0
2021-02-23 10:45:00,592.84,593.28,592.54,592.66,19012.0,592.84,593.28,592.54,592.66,19012.0
2021-02-23 10:50:00,592.65,593.83,592.63,593.6,12714.0,592.65,593.83,592.63,593.6,12714.0
2021-02-23 10:55:00,593.16,596.12,593.16,595.21,13319.0,593.16,596.12,593.16,595.21,13319.0
2021-02-23 11:00:00,595.09,598.2,594.93,597.77,14210.0,595.09,598.2,594.93,597.77,14210.0
2021-02-23 11:05:00,598.03,598.03,595.43,595.5,20289.0,598.03,598.03,595.43,595.5,20289.0
2021-02-23 11:10:00,595.44,600.19,595.43,600.19,9212.0,595.44,600.19,595.43,600.19,9212.0
2021-02-23 11:15:00,600.69,601.3,599.18,599.56,14850.0,600.69,601.3,599.18,599.56,14850.0
2021-02-23 11:20:00,599.51,600.35,599.11,599.81,9567.0,599.51,600.35,599.11,599.81,9567.0
2021-02-23 11:25:00,599.36,600.24,599.29,600.04,10244.0,599.36,600.24,599.29,600.04,10244.0
2021-02-23 11:30:00,600.34,600.64,598.94,600.31,13822.0,600.34,600.64,598.94,600.31,13822.0
2021-02-23 11:35:00,600.31,601.79,599.91,600.2,16290.0,600.31,601.79,599.91,600.2,16290.0
2021-02-23 11:40:00,601.23,601.23,596.25,597.77,15226.0,601.23,601.23,596.25,597.77,15226.0
2021-02-23 11:45:00,597.92,599.43,597.43,597.43,8946.0,597.92,599.43,597.43,597.43,8946.0
2021-02-23 11:50:00,597.48,597.9,596.92,597.03,9865.0,597.48,597.9,596.92,597.03,9865.0
2021-02-23 11:55:00,597.03,597.2,594.53,594.74,13143.0,597.03,597.2,594.53,594.74,13143.0
2021-02-23 12:00:00,594.65,595.17,594.38,594.72,17242.0,594.65,595.17,594.38,594.72,17242.0
2021-02-23 12:05:00,594.53,594.87,593.46,594.41,7043.0,594.53,594.87,593.46,594.41,7043.0
2021-02-23 12:10:00,594.41,595.91,594.41,595.2,6086.0,594.41,595.91,594.41,595.2,6086.0
2021-02-23 12:15:00,594.85,597.5,594.8,597.18,7671.0,594.85,597.5,594.8,597.18,7671.0
2021-02-23 12:20:00,597.56,599.01,597.27,598.1,6968.0,597.56,599.01,597.27,598.1,6968.0
2021-02-23 12:25:00,598.55,600.47,598.53,600.47,7833.0,598.55,600.47,598.53,600.47,7833.0
2021-02-23 12:30:00,600.09,600.87,599.75,600.2,6747.0,600.09,600.87,599.75,600.2,6747.0
2021-02-23 12:35:00,600.2,600.2,597.24,599.03,11030.0,600.2,600.2,597.24,599.03,11030.0
2021-02-23 12:40:00,599.17,599.17,598.0,598.0,5816.0,599.17,599.17,598.0,598.0,5816.0
2021-02-23 12:45:00,598.04,599.33,597.76,597.76,4724.0,598.04,599.33,597.76,597.76,4724.0
2021-02-23 12:50:00,597.76,598.11,596.11,598.11,4961.0,597.76,598.11,596.11,598.11,4961.0
2021-02-23 12:55:00,597.75,597.98,596.83,597.05,4951.0,597.75,597.98,596.83,597.05,4951.0
2021-02-23 13:00:00,597.17,599.33,596.81,599.33,9504.0,597.17,599.33,596.81,599.33,9504.0
2021-02-23 13:05:00,599.22,600.18,599.02,599.65,7604.0,599.22,600.18,599.02,599.65,7604.0
2021-02-23 13:10:00,599.75,600.93,599.75,600.65,5533.0,599.75,600.93,599.75,600.65,5533.0
2021-02-23 13:15:00,600.58,600.96,600.27,600.92,9202.0,600.58,600.96,600.27,600.92,9202.0
2021-02-23 13:20:00,600.89,602.22,600.73,602.06,6213.0,600.89,602.22,600.73,602.06,6213.0
2021-02-23 13:25:00,602.18,603.49,602.02,603.34,13031.0,602.18,603.49,602.02,603.34,13031.0
2021-02-23 13:30:00,603.26,603.5,602.69,602.89,11423.0,603.26,603.5,602.69,602.89,11423.0
2021-02-23 13:35:00,602.89,603.65,602.89,603.32,6069.0,602.89,603.65,602.89,603.32,6069.0
2021-02-23 13:40:00,603.2,603.21,602.5,602.73,8654.0,603.2,603.21,602.5,602.73,8654.0
2021-02-23 13:45:00,603.01,603.5,602.6,602.61,7224.0,603.01,603.5,602.6,602.61,7224.0
2021-02-23 13:50:00,602.61,602.61,601.96,601.96,7700.0,602.61,602.61,601.96,601.96,7700.0
2021-02-23 13:55:00,602.11,603.5,601.92,602.09,13233.0,602.11,603.5,601.92,602.09,13233.0
2021-02-23 14:00:00,601.97,603.38,601.92,603.25,10724.0,601.97,603.38,601.92,603.25,10724.0
2021-02-23 14:05:00,603.4,603.77,603.0,603.6,17221.0,603.4,603.77,603.0,603.6,17221.0
2021-02-23 14:10:00,603.61,604.5,603.61,604.5,5933.0,603.61,604.5,603.61,604.5,5933.0
2021-02-23 14:15:00,604.27,605.31,604.27,605.31,6969.0,604.27,605.31,604.27,605.31,6969.0
2021-02-23 14:20:00,605.32,606.22,605.11,606.22,6489.0,605.32,606.22,605.11,606.22,6489.0
2021-02-23 14:25:00,606.28,608.14,606.22,607.5,11663.0,606.28,608.14,606.22,607.5,11663.0
2021-02-23 14:30:00,607.3,607.71,605.41,605.41,18890.0,607.3,607.71,605.41,605.41,18890.0
2021-02-23 14:35:00,605.29,605.3,604.18,604.82,7003.0,605.29,605.3,604.18,604.82,7003.0
2021-02-23 14:40:00,604.94,606.59,604.94,606.59,5296.0,604.94,606.59,604.94,606.59,5296.0
2021-02-23 14:45:00,606.86,607.7,606.86,607.23,8703.0,606.86,607.7,606.86,607.23,8703.0
2021-02-23 14:50:00,607.23,609.27,607.18,608.63,14077.0,607.23,609.27,607.18,608.63,14077.0
2021-02-23 14:55:00,608.64,608.8,607.6,607.67,7905.0,608.64,608.8,607.6,607.67,7905.0
2021-02-23 15:00:00,607.66,608.14,607.02,607.38,6721.0,607.66,608.14,607.02,607.38,6721.0
2021-02-23 15:05:00,606.95,606.97,605.52,605.52,5842.0,606.95,606.97,605.52,605.52,5842.0
2021-02-23 15:10:00,605.73,606.31,604.51,605.49,7637.0,605.73,606.31,604.51,605.49,7637.0
2021-02-23 15:15:00,605.51,605.52,605.03,605.03,5828.0,605.51,605.52,605.03,605.03,5828.0
2021-02-23 15:20:00,605.17,605.68,604.97,604.98,3700.0,605.17,605.68,604.97,604.98,3700.0
2021-02-23 15:25:00,605.44,606.48,605.08,605.23,6012.0,605.44,606.48,605.08,605.23,6012.0
2021-02-23 15:30:00,605.65,605.65,603.7,604.42,18885.0,605.65,605.65,603.7,604.42,18885.0
2021-02-23 15:35:00,604.5,605.6,604.06,605.24,7409.0,604.5,605.6,604.06,605.24,7409.0
2021-02-23 15:40:00,605.25,606.13,604.56,604.61,7421.0,605.25,606.13,604.56,604.61,7421.0
2021-02-23 15:45:00,604.75,605.15,604.14,605.15,11918.0,604.75,605.15,604.14,605.15,11918.0
2021-02-23 15:50:00,604.76,605.24,602.13,602.82,27270.0,604.76,605.24,602.13,602.82,27270.0
2021-02-23 15:55:00,602.87,603.84,601.74,602.74,37608.0,602.87,603.84,601.74,602.74,37608.0
2021-02-24 09:30:00,591.55,603.0,590.44,599.84,26929.0,591.55,603.0,590.44,599.84,26929.0
2021-02-24 09:35:00,598.39,601.22,596.26,600.72,10329.0,598.39,601.22,596.26,600.72,10329.0
2021-02-24 09:40:00,600.2,600.68,598.11,599.33,5778.0,600.2,600.68,598.11,599.33,5778.0
2021-02-24 09:45:00,600.15,602.3,600.15,601.07,6348.0,600.15,602.3,600.15,601.07,6348.0
2021-02-24 09:50:00,601.81,602.28,600.28,600.45,10673.0,601.81,602.28,600.28,600.45,10673.0
2021-02-24 09:55:00,601.41,602.0,601.13,601.79,7353.0,601.41,602.0,601.13,601.79,7353.0
2021-02-24 10:00:00,602.0,602.99,600.12,600.18,10121.0,602.0,602.99,600.12,600.18,10121.0
2021-02-24 10:05:00,600.17,600.17,598.81,599.02,3940.0,600.17,600.17,598.81,599.02,3940.0
2021-02-24 10:10:00,598.82,601.63,598.66,601.49,6041.0,598.82,601.63,598.66,601.49,6041.0
2021-02-24 10:15:00,601.13,603.23,601.13,603.15,5300.0,601.13,603.23,601.13,603.15,5300.0
2021-02-24 10:20:00,603.44,606.58,603.43,606.58,4096.0,603.44,606.58,603.43,606.58,4096.0
2021-02-24 10:25:00,606.44,607.09,606.16,606.95,7003.0,606.44,607.09,606.16,606.95,7003.0
2021-02-24 10:30:00,606.92,608.76,606.28,608.76,6797.0,606.92,608.76,606.28,608.76,6797.0
2021-02-24 10:35:00,608.56,610.65,608.35,610.51,9844.0,608.56,610.65,608.35,610.51,9844.0
2021-02-24 10:40:00,610.06,611.52,609.68,610.99,3436.0,610.06,611.52,609.68,610.99,3436.0
2021-02-24 10:45:00,611.34,612.0,611.02,611.62,4029.0,611.34,612.0,611.02,611.62,4029.0
2021-02-24 10:50:00,611.39,611.77,611.01,611.76,3993.0,611.39,611.77,611.01,611.76,3993.0
2021-02-24 10:55:00,611.97,612.79,611.54,611.57,5861.0,611.97,612.79,611.54,611.57,5861.0
2021-02-24 11:00:00,611.58,611.84,611.21,611.46,5505.0,611.58,611.84,611.21,611.46,5505.0
2021-02-24 11:05:00,611.63,611.74,611.01,611.46,3445.0,611.63,611.74,611.01,611.46,3445.0
2021-02-24 11:10:00,611.49,613.99,611.49,612.83,8295.0,611.49,613.99,611.49,612.83,8295.0
2021-02-24 11:15:00,612.95,613.44,612.61,613.44,3525.0,612.95,613.44,612.61,613.44,3525.0
2021-02-24 11:20:00,613.53,613.53,612.99,613.32,4958.0,613.53,613.53,612.99,613.32,4958.0
2021-02-24 11:25:00,613.78,613.89,612.4,612.4,4997.0,613.78,613.89,612.4,612.4,4997.0
2021-02-24 11:30:00,612.65,613.14,612.5,612.61,4089.0,612.65,613.14,612.5,612.61,4089.0
2021-02-24 11:35:00,612.67,613.91,612.26,613.7,8069.0,612.67,613.91,612.26,613.7,8069.0
2021-02-24 11:40:00,613.77,613.77,612.05,612.05,7285.0,613.77,613.77,612.05,612.05,7285.0
2021-02-24 11:45:00,612.26,613.11,612.26,612.88,1994.0,612.26,613.11,612.26,612.88,1994.0
2021-02-24 11:50:00,612.89,613.42,612.87,613.05,3979.0,612.89,613.42,612.87,613.05,3979.0
2021-02-24 11:55:00,613.02,613.22,612.69,613.06,2022.0,613.02,613.22,612.69,613.06,2022.0
2021-02-24 12:00:00,613.02,613.45,612.89,613.43,2822.0,613.02,613.45,612.89,613.43,2822.0
2021-02-24 12:05:00,613.43,613.7,613.43,613.51,3848.0,613.43,613.7,613.43,613.51,3848.0
2021-02-24 12:10:00,613.49,613.53,613.29,613.46,2600.0,613.49,613.53,613.29,613.46,2600.0
2021-02-24 12:15:00,613.61,613.61,612.66,612.78,2900.0,613.61,613.61,612.66,612.78,2900.0
2021-02-24 12:20:00,613.02,613.03,611.97,611.97,1300.0,613.02,613.03,611.97,611.97,1300.0
2021-02-24 12:25:00,612.04,612.17,611.57,611.85,2769.0,612.04,612.17,611.57,611.85,2769.0
2021-02-24 12:30:00,611.86,612.41,611.72,612.41,3125.0,611.86,612.41,611.72,612.41,3125.0
2021-02-24 12:35:00,612.41,612.79,612.36,612.79,1916.0,612.41,612.79,612.36,612.79,1916.0
2021-02-24 12:40:00,612.85,613.25,612.72,612.83,3813.0,612.85,613.25,612.72,612.83,3813.0
2021-02-24 12:45:00,613.02,613.45,612.82,613.45,4195.0,613.02,613.45,612.82,613.45,4195.0
2021-02-24 12:50:00,613.42,613.7,613.33,613.57,3758.0,613.42,613.7,613.33,613.57,3758.0
2021-02-24 12:55:00,613.48,613.75,612.69,612.69,4021.0,613.48,613.75,612.69,612.69,4021.0
2021-02-24 13:00:00,612.69,612.69,610.12,610.2,2300.0,612.69,612.69,610.12,610.2,2300.0
2021-02-24 13:05:00,609.87,610.85,609.5,609.82,2600.0,609.87,610.85,609.5,609.82,2600.0
2021-02-24 13:10:00,610.56,610.92,610.37,610.72,2678.0,610.56,610.92,610.37,610.72,2678.0
2021-02-24 13:15:00,610.98,611.0,610.24,610.24,5101.0,610.98,611.0,610.24,610.24,5101.0
2021-02-24 13:20:00,610.24,611.0,610.13,611.0,2595.0,610.24,611.0,610.13,611.0,2595.0
2021-02-24 13:25:00,611.34,611.77,611.33,611.54,1500.0,611.34,611.77,611.33,611.54,1500.0
2021-02-24 13:30:00,611.55,611.82,611.54,611.73,2600.0,611.55,611.82,611.54,611.73,2600.0
2021-02-24 13:35:00,611.81,612.48,611.68,612.27,5473.0,611.81,612.48,611.68,612.27,5473.0
2021-02-24 13:40:00,612.27,613.5,611.66,613.35,10367.0,612.27,613.5,611.66,613.35,10367.0
2021-02-24 13:45:00,613.19,613.21,611.73,612.14,3132.0,613.19,613.21,611.73,612.14,3132.0
2021-02-24 13:50:00,612.56,613.29,612.35,613.12,4729.0,612.56,613.29,612.35,613.12,4729.0
2021-02-24 13:55:00,613.03,613.84,612.95,613.57,3187.0,613.03,613.84,612.95,613.57,3187.0
2021-02-24 14:00:00,613.62,614.73,613.45,614.67,6532.0,613.62,614.73,613.45,614.67,6532.0
2021-02-24 14:05:00,614.67,614.68,613.45,613.8,5931.0,614.67,614.68,613.45,613.8,5931.0
2021-02-24 14:10:00,614.03,614.16,612.8,612.8,2656.0,614.03,614.16,612.8,612.8,2656.0
2021-02-24 14:15:00,612.83,613.18,612.82,612.84,1895.0,612.83,613.18,612.82,612.84,1895.0
2021-02-24 14:20:00,613.05,613.22,612.58,612.58,2400.0,613.05,613.22,612.58,612.58,2400.0
2021-02-24 14:25:00,612.79,612.79,611.67,612.16,3408.0,612.79,612.79,611.67,612.16,3408.0
2021-02-24 14:30:00,612.21,612.5,611.43,611.43,3031.0,612.21,612.5,611.43,611.43,3031.0
2021-02-24 14:35:00,611.44,611.88,611.44,611.72,6052.0,611.44,611.88,611.44,611.72,6052.0
2021-02-24 14:40:00,611.67,612.02,611.48,611.49,7760.0,611.67,612.02,611.48,611.49,7760.0
2021-02-24 14:45:00,611.48,611.48,610.13,610.13,2629.0,611.48,611.48,610.13,610.13,2629.0
2021-02-24 14:50:00,610.29,610.67,610.01,610.07,4443.0,610.29,610.67,610.01,610.07,4443.0
2021-02-24 14:55:00,610.07,610.29,609.18,610.18,6033.0,610.07,610.29,609.18,610.18,6033.0
2021-02-24 15:00:00,610.17,610.42,609.18,609.84,6517.0,610.17,610.42,609.18,609.84,6517.0
2021-02-24 15:05:00,610.0,611.11,609.82,610.84,5164.0,610.0,611.11,609.82,610.84,5164.0
2021-02-24 15:10:00,611.25,611.25,609.67,609.69,8329.0,611.25,611.25,609.67,609.69,8329.0
2021-02-24 15:15:00,609.84,610.58,606.78,607.0,15177.0,609.84,610.58,606.78,607.0,15177.0
2021-02-24 15:20:00,606.89,607.8,606.88,607.8,7503.0,606.89,607.8,606.88,607.8,7503.0
2021-02-24 15:25:00,607.8,609.09,607.67,608.58,3793.0,607.8,609.09,607.67,608.58,3793.0
2021-02-24 15:30:00,608.6,608.82,608.16,608.7,7365.0,608.6,608.82,608.16,608.7,7365.0
2021-02-24 15:35:00,608.74,609.03,608.05,608.65,11351.0,608.74,609.03,608.05,608.65,11351.0
2021-02-24 15:40:00,608.65,608.73,608.15,608.73,9196.0,608.65,608.73,608.15,608.73,9196.0
2021-02-24 15:45:00,608.44,610.49,608.38,610.05,20419.0,608.44,610.49,608.38,610.05,20419.0
2021-02-24 15:50:00,610.0,610.01,607.33,608.19,18230.0,610.0,610.01,607.33,608.19,18230.0
2021-02-24 15:55:00,607.68,609.42,606.8,609.03,37660.0,607.68,609.42,606.8,609.03,37660.0
2021-02-25 09:30:00,605.38,616.43,605.3,615.0,23671.0,605.38,616.43,605.3,615.0,23671.0
2021-02-25 09:35:00,615.72,616.43,614.23,614.99,14224.0,615.72,616.43,614.23,614.99,14224.0
2021-02-25 09:40:00,614.8,614.8,613.24,613.41,10784.0,614.8,614.8,613.24,613.41,10784.0
2021-02-25 09:45:00,613.82,616.66,613.82,616.65,10565.0,613.82,616.66,613.82,616.65,10565.0
2021-02-25 09:50:00,616.88,618.12,616.55,616.85,7609.0,616.88,618.12,616.55,616.85,7609.0
2021-02-25 09:55:00,616.97,616.97,615.33,615.9,13773.0,616.97,616.97,615.33,615.9,13773.0
2021-02-25 10:00:00,615.96,616.39,613.54,614.21,8541.0,615.96,616.39,613.54,614.21,8541.0
2021-02-25 10:05:00,613.99,613.99,611.15,611.15,14524.0,613.99,613.99,611.15,611.15,14524.0
2021-02-25 10:10:00,611.9,613.82,611.09,612.49,5800.0,611.9,613.82,611.09,612.49,5800.0
2021-02-25 10:15:00,612.16,613.78,612.16,613.44,5238.0,612.16,613.78,612.16,613.44,5238.0
2021-02-25 10:20:00,613.97,615.69,613.97,614.36,5422.0,613.97,615.69,613.97,614.36,5422.0
2021-02-25 10:25:00,614.12,614.96,613.88,614.96,9264.0,614.12,614.96,613.88,614.96,9264.0
2021-02-25 10:30:00,614.04,614.17,612.61,612.87,6564.0,614.04,614.17,612.61,612.87,6564.0
2021-02-25 10:35:00,612.92,613.59,609.93,610.14,7444.0,612.92,613.59,609.93,610.14,7444.0
2021-02-25 10:40:00,610.01,610.46,609.41,609.42,8620.0,610.01,610.46,609.41,609.42,8620.0
2021-02-25 10:45:00,609.41,609.43,607.13,608.26,8777.0,609.41,609.43,607.13,608.26,8777.0
2021-02-25 10:50:00,608.05,609.25,607.3,609.25,5120.0,608.05,609.25,607.3,609.25,5120.0
2021-02-25 10:55:00,609.25,609.59,608.77,609.27,3745.0,609.25,609.59,608.77,609.27,3745.0
2021-02-25 11:00:00,609.18,610.27,608.77,609.41,8208.0,609.18,610.27,608.77,609.41,8208.0
2021-02-25 11:05:00,609.41,611.32,609.09,611.0,6513.0,609.41,611.32,609.09,611.0,6513.0
2021-02-25 11:10:00,611.0,611.9,610.61,611.05,6700.0,611.0,611.9,610.61,611.05,6700.0
2021-02-25 11:15:00,611.03,611.44,610.63,611.16,4339.0,611.03,611.44,610.63,611.16,4339.0
2021-02-25 11:20:00,611.08,612.16,610.71,611.06,8457.0,611.08,612.16,610.71,611.06,8457.0
2021-02-25 11:25:00,611.02,611.02,609.67,610.21,5076.0,611.02,611.02,609.67,610.21,5076.0
2021-02-25 11:30:00,610.17,610.33,609.62,609.66,7165.0,610.17,610.33,609.62,609.66,7165.0
2021-02-25 11:35:00,609.62,609.62,607.97,608.43,3565.0,609.62,609.62,607.97,608.43,3565.0
2021-02-25 11:40:00,608.22,608.6,606.96,607.29,8143.0,608.22,608.6,606.96,607.29,8143.0
2021-02-25 11:45:00,607.17,607.74,607.1,607.23,3592.0,607.17,607.74,607.1,607.23,3592.0
2021-02-25 11:50:00,607.11,607.6,606.43,607.48,4337.0,607.11,607.6,606.43,607.48,4337.0
2021-02-25 11:55:00,607.22,607.22,606.25,606.8,3913.0,607.22,607.22,606.25,606.8,3913.0
2021-02-25 12:00:00,606.56,606.61,605.3,606.01,6111.0,606.56,606.61,605.3,606.01,6111.0
2021-02-25 12:05:00,606.28,606.43,605.99,606.17,1500.0,606.28,606.43,605.99,606.17,1500.0
2021-02-25 12:10:00,606.17,607.19,605.57,606.99,7189.0,606.17,607.19,605.57,606.99,7189.0
2021-02-25 12:15:00,606.78,607.23,606.34,606.94,9644.0,606.78,607.23,606.34,606.94,9644.0
2021-02-25 12:20:00,606.9,606.99,605.44,606.31,11930.0,606.9,606.99,605.44,606.31,11930.0
2021-02-25 12:25:00,606.23,606.24,604.81,605.69,7700.0,606.23,606.24,604.81,605.69,7700.0
2021-02-25 12:30:00,605.59,605.67,603.63,603.87,6300.0,605.59,605.67,603.63,603.87,6300.0
2021-02-25 12:35:00,603.67,605.09,603.67,605.04,4826.0,603.67,605.09,603.67,605.04,4826.0
2021-02-25 12:40:00,604.57,604.79,604.1,604.58,5592.0,604.57,604.79,604.1,604.58,5592.0
2021-02-25 12:45:00,604.7,604.94,603.96,604.79,4915.0,604.7,604.94,603.96,604.79,4915.0
2021-02-25 12:50:00,604.82,605.56,604.3,604.77,4334.0,604.82,605.56,604.3,604.77,4334.0
2021-02-25 12:55:00,604.32,605.14,602.58,602.82,5824.0,604.32,605.14,602.58,602.82,5824.0
2021-02-25 13:00:00,602.3,603.02,598.97,600.58,13696.0,602.3,603.02,598.97,600.58,13696.0
2021-02-25 13:05:00,600.33,602.4,600.33,602.4,6300.0,600.33,602.4,600.33,602.4,6300.0
2021-02-25 13:10:00,602.88,603.55,602.25,603.52,5679.0,602.88,603.55,602.25,603.52,5679.0
2021-02-25 13:15:00,603.43,604.65,602.8,604.56,4104.0,603.43,604.65,602.8,604.56,4104.0
2021-02-25 13:20:00,605.62,606.28,604.73,605.42,7925.0,605.62,606.28,604.73,605.42,7925.0
2021-02-25 13:25:00,605.67,605.76,604.57,605.69,4038.0,605.67,605.76,604.57,605.69,4038.0
2021-02-25 13:30:00,605.89,606.0,604.91,605.27,6576.0,605.89,606.0,604.91,605.27,6576.0
2021-02-25 13:35:00,605.0,606.05,604.57,606.01,6290.0,605.0,606.05,604.57,606.01,6290.0
2021-02-25 13:40:00,605.45,606.95,605.4,606.8,5261.0,605.45,606.95,605.4,606.8,5261.0
2021-02-25 13:45:00,607.14,607.5,606.15,607.5,5045.0,607.14,607.5,606.15,607.5,5045.0
2021-02-25 13:50:00,607.22,607.31,606.11,606.43,6335.0,607.22,607.31,606.11,606.43,6335.0
2021-02-25 13:55:00,606.32,607.6,606.12,607.43,2900.0,606.32,607.6,606.12,607.43,2900.0
2021-02-25 14:00:00,607.14,609.29,606.99,609.04,5212.0,607.14,609.29,606.99,609.04,5212.0
2021-02-25 14:05:00,608.97,609.48,608.97,609.25,2855.0,608.97,609.48,608.97,609.25,2855.0
2021-02-25 14:10:00,609.37,609.5,608.95,609.12,3498.0,609.37,609.5,608.95,609.12,3498.0
2021-02-25 14:15:00,609.24,609.65,608.88,609.65,8475.0,609.24,609.65,608.88,609.65,8475.0
2021-02-25 14:20:00,609.79,610.25,609.26,609.75,9289.0,609.79,610.25,609.26,609.75,9289.0
2021-02-25 14:25:00,609.74,609.74,609.21,609.39,4829.0,609.74,609.74,609.21,609.39,4829.0
2021-02-25 14:30:00,609.37,609.37,608.04,608.09,5914.0,609.37,609.37,608.04,608.09,5914.0
2021-02-25 14:35:00,608.13,608.22,606.45,606.45,7547.0,608.13,608.22,606.45,606.45,7547.0
2021-02-25 14:40:00,606.56,607.18,606.5,606.58,5289.0,606.56,607.18,606.5,606.58,5289.0
2021-02-25 14:45:00,606.81,607.33,606.51,606.86,5908.0,606.81,607.33,606.51,606.86,5908.0
2021-02-25 14:50:00,607.02,607.38,605.65,605.65,6263.0,607.02,607.38,605.65,605.65,6263.0
2021-02-25 14:55:00,605.78,606.57,605.61,605.68,5817.0,605.78,606.57,605.61,605.68,5817.0
2021-02-25 15:00:00,605.49,606.04,605.39,605.47,4448.0,605.49,606.04,605.39,605.47,4448.0
2021-02-25 15:05:00,605.65,605.66,602.82,603.25,4313.0,605.65,605.66,602.82,603.25,4313.0
2021-02-25 15:10:00,603.05,604.71,603.05,603.74,5461.0,603.05,604.71,603.05,603.74,5461.0
2021-02-25 15:15:00,603.87,604.55,603.22,603.61,6913.0,603.87,604.55,603.22,603.61,6913.0
2021-02-25 15:20:00,604.15,604.15,602.99,602.99,4236.0,604.15,604.15,602.99,602.99,4236.0
2021-02-25 15:25:00,603.15,604.39,603.15,603.35,5701.0,603.15,604.39,603.15,603.35,5701.0
2021-02-25 15:30:00,603.33,604.06,602.9,603.43,8619.0,603.33,604.06,602.9,603.43,8619.0
2021-02-25 15:35:00,603.43,603.57,601.13,602.03,8976.0,603.43,603.57,601.13,602.03,8976.0
2021-02-25 15:40:00,602.6,604.05,601.97,603.83,11842.0,602.6,604.05,601.97,603.83,11842.0
2021-02-25 15:45:00,604.27,606.55,604.27,604.94,15022.0,604.27,606.55,604.27,604.94,15022.0
2021-02-25 15:50:00,604.86,604.87,600.99,601.78,35773.0,604.86,604.87,600.99,601.78,35773.0
2021-02-25 15:55:00,601.01,602.77,601.01,602.25,42496.0,601.01,602.77,601.01,602.25,42496.0
2021-02-26 09:30:00,602.49,610.63,601.5,609.67,20193.0,602.49,610.63,601.5,609.67,20193.0
2021-02-26 09:35:00,608.8,610.04,608.47,610.0,9459.0,608.8,610.04,608.47,610.0,9459.0
2021-02-26 09:40:00,609.57,609.9,607.73,608.99,11357.0,609.57,609.9,607.73,608.99,11357.0
2021-02-26 09:45:00,608.52,612.59,607.87,612.59,7522.0,608.52,612.59,607.87,612.59,7522.0
2021-02-26 09:50:00,613.45,613.5,610.19,613.33,11804.0,613.45,613.5,610.19,613.33,11804.0
2021-02-26 09:55:00,613.75,614.09,612.69,613.37,10033.0,613.75,614.09,612.69,613.37,10033.0
2021-02-26 10:00:00,612.99,615.43,612.99,614.55,15766.0,612.99,615.43,612.99,614.55,15766.0
2021-02-26 10:05:00,615.5,619.74,615.46,619.23,20011.0,615.5,619.74,615.46,619.23,20011.0
2021-02-26 10:10:00,618.89,621.11,618.51,619.96,21393.0,618.89,621.11,618.51,619.96,21393.0
2021-02-26 10:15:00,620.73,621.41,619.59,621.39,12178.0,620.73,621.41,619.59,621.39,12178.0
2021-02-26 10:20:00,621.79,622.72,620.7,621.22,11659.0,621.79,622.72,620.7,621.22,11659.0
2021-02-26 10:25:00,620.99,622.22,616.85,616.85,15467.0,620.99,622.22,616.85,616.85,15467.0
2021-02-26 10:30:00,616.81,618.35,615.52,616.03,11211.0,616.81,618.35,615.52,616.03,11211.0
2021-02-26 10:35:00,616.32,619.15,615.64,619.15,12719.0,616.32,619.15,615.64,619.15,12719.0
2021-02-26 10:40:00,618.72,619.87,617.79,619.0,5694.0,618.72,619.87,617.79,619.0,5694.0
2021-02-26 10:45:00,619.2,621.12,618.86,620.48,10144.0,619.2,621.12,618.86,620.48,10144.0
2021-02-26 10:50:00,620.17,622.49,619.89,621.98,6910.0,620.17,622.49,619.89,621.98,6910.0
2021-02-26 10:55:00,620.96,623.6,620.02,623.48,7008.0,620.96,623.6,620.02,623.48,7008.0
2021-02-26 11:00:00,623.19,624.12,621.81,622.94,6228.0,623.19,624.12,621.81,622.94,6228.0
2021-02-26 11:05:00,623.37,623.6,621.95,621.95,4389.0,623.37,623.6,621.95,621.95,4389.0
2021-02-26 11:10:00,621.96,622.0,619.91,620.43,3620.0,621.96,622.0,619.91,620.43,3620.0
2021-02-26 11:15:00,620.8,621.9,620.0,620.0,3913.0,620.8,621.9,620.0,620.0,3913.0
2021-02-26 11:20:00,620.52,620.72,619.78,619.78,5636.0,620.52,620.72,619.78,619.78,5636.0
2021-02-26 11:25:00,620.29,620.99,619.75,619.75,7691.0,620.29,620.99,619.75,619.75,7691.0
2021-02-26 11:30:00,621.15,621.95,619.78,621.64,6666.0,621.15,621.95,619.78,621.64,6666.0
2021-02-26 11:35:00,621.44,622.88,621.44,622.88,3329.0,621.44,622.88,621.44,622.88,3329.0
2021-02-26 11:40:00,622.77,623.19,621.45,622.4,3610.0,622.77,623.19,621.45,622.4,3610.0
2021-02-26 11:45:00,622.38,623.42,621.36,623.32,7746.0,622.38,623.42,621.36,623.32,7746.0
2021-02-26 11:50:00,623.71,624.47,623.27,623.9,5929.0,623.71,624.47,623.27,623.9,5929.0
2021-02-26 11:55:00,624.05,624.34,623.45,623.68,3306.0,624.05,624.34,623.45,623.68,3306.0
2021-02-26 12:00:00,624.09,624.32,623.25,624.0,4107.0,624.09,624.32,623.25,624.0,4107.0
2021-02-26 12:05:00,624.14,624.76,622.41,624.62,8158.0,624.14,624.76,622.41,624.62,8158.0
2021-02-26 12:10:00,625.0,626.64,624.81,626.35,6964.0,625.0,626.64,624.81,626.35,6964.0
2021-02-26 12:15:00,626.18,627.38,626.18,627.14,2961.0,626.18,627.38,626.18,627.14,2961.0
2021-02-26 12:20:00,627.17,627.17,625.35,625.84,4562.0,627.17,627.17,625.35,625.84,4562.0
2021-02-26 12:25:00,626.08,626.13,625.25,625.55,5497.0,626.08,626.13,625.25,625.55,5497.0
2021-02-26 12:30:00,625.58,626.26,625.44,625.49,5802.0,625.58,626.26,625.44,625.49,5802.0
2021-02-26 12:35:00,625.53,625.53,622.17,622.17,4788.0,625.53,625.53,622.17,622.17,4788.0
2021-02-26 12:40:00,622.46,623.27,621.91,622.31,8016.0,622.46,623.27,621.91,622.31,8016.0
2021-02-26 12:45:00,622.87,622.87,621.47,621.76,5213.0,622.87,622.87,621.47,621.76,5213.0
2021-02-26 12:50:00,621.51,623.2,621.21,622.0,4358.0,621.51,623.2,621.21,622.0,4358.0
2021-02-26 12:55:00,621.54,621.95,619.63,619.88,3884.0,621.54,621.95,619.63,619.88,3884.0
2021-02-26 13:00:00,619.88,619.98,619.07,619.68,8631.0,619.88,619.98,619.07,619.68,8631.0
2021-02-26 13:05:00,619.61,620.29,619.06,619.79,5242.0,619.61,620.29,619.06,619.79,5242.0
2021-02-26 13:10:00,619.99,620.64,619.62,619.62,3662.0,619.99,620.64,619.62,619.62,3662.0
2021-02-26 13:15:00,620.07,620.97,619.91,620.03,3766.0,620.07,620.97,619.91,620.03,3766.0
2021-02-26 13:20:00,620.0,622.45,620.0,622.45,4347.0,620.0,622.45,620.0,622.45,4347.0
2021-02-26 13:25:00,622.6,623.09,621.25,621.25,2522.0,622.6,623.09,621.25,621.25,2522.0
2021-02-26 13:30:00,622.0,622.23,619.41,621.02,11150.0,622.0,622.23,619.41,621.02,11150.0
2021-02-26 13:35:00,620.93,621.04,619.99,620.47,2994.0,620.93,621.04,619.99,620.47,2994.0
2021-02-26 13:40:00,620.75,621.36,619.89,620.89,2217.0,620.75,621.36,619.89,620.89,2217.0
2021-02-26 13:45:00,621.02,621.19,616.85,617.5,7823.0,621.02,621.19,616.85,617.5,7823.0
2021-02-26 13:50:00,617.65,617.65,616.5,616.98,1902.0,617.65,617.65,616.5,616.98,1902.0
2021-02-26 13:55:00,616.77,619.11,616.62,618.56,3469.0,616.77,619.11,616.62,618.56,3469.0
2021-02-26 14:00:00,618.44,619.58,618.2,619.13,6839.0,618.44,619.58,618.2,619.13,6839.0
2021-02-26 14:05:00,618.76,619.93,618.59,619.9,5027.0,618.76,619.93,618.59,619.9,5027.0
2021-02-26 14:10:00,619.92,620.88,619.36,620.82,7510.0,619.92,620.88,619.36,620.82,7510.0
2021-02-26 14:15:00,620.36,620.65,619.32,619.32,8648.0,620.36,620.65,619.32,619.32,8648.0
2021-02-26 14:20:00,619.42,619.57,618.6,618.7,3501.0,619.42,619.57,618.6,618.7,3501.0
2021-02-26 14:25:00,618.83,619.49,618.6,619.24,3200.0,618.83,619.49,618.6,619.24,3200.0
2021-02-26 14:30:00,619.13,621.23,618.93,621.23,4234.0,619.13,621.23,618.93,621.23,4234.0
2021-02-26 14:35:00,621.67,621.68,620.92,621.48,4269.0,621.67,621.68,620.92,621.48,4269.0
2021-02-26 14:40:00,621.38,622.05,621.04,622.05,3337.0,621.38,622.05,621.04,622.05,3337.0
2021-02-26 14:45:00,622.07,623.02,622.07,622.81,5604.0,622.07,623.02,622.07,622.81,5604.0
2021-02-26 14:50:00,622.18,622.5,621.55,621.68,4416.0,622.18,622.5,621.55,621.68,4416.0
2021-02-26 14:55:00,621.47,621.47,619.92,619.92,4673.0,621.47,621.47,619.92,619.92,4673.0
2021-02-26 15:00:00,620.19,622.53,620.19,622.52,5500.0,620.19,622.53,620.19,622.52,5500.0
2021-02-26 15:05:00,622.11,623.0,621.53,622.88,9250.0,622.11,623.0,621.53,622.88,9250.0
2021-02-26 15:10:00,622.82,622.9,622.22,622.22,2500.0,622.82,622.9,622.22,622.22,2500.0
2021-02-26 15:15:00,622.21,622.65,621.35,621.8,5270.0,622.21,622.65,621.35,621.8,5270.0
2021-02-26 15:20:00,621.61,622.04,619.98,619.98,5344.0,621.61,622.04,619.98,619.98,5344.0
2021-02-26 15:25:00,619.82,619.94,618.37,618.76,7486.0,619.82,619.94,618.37,618.76,7486.0
2021-02-26 15:30:00,618.62,618.9,617.06,617.08,11446.0,618.62,618.9,617.06,617.08,11446.0
2021-02-26 15:35:00,616.58,616.85,615.54,616.3,11527.0,616.58,616.85,615.54,616.3,11527.0
2021-02-26 15:40:00,616.26,616.69,615.53,615.53,11938.0,616.26,616.69,615.53,615.53,11938.0
2021-02-26 15:45:00,615.67,620.33,615.55,619.93,16660.0,615.67,620.33,615.55,619.93,16660.0
2021-02-26 15:50:00,615.81,617.96,613.53,613.53,40596.0,615.81,617.96,613.53,613.53,40596.0
2021-02-26 15:55:00,612.59,614.58,612.09,613.42,44876.0,612.59,614.58,612.09,613.42,44876.0
2021-03-01 09:30:00,618.39,618.45,610.01,617.82,15946.0,618.39,618.45,610.01,617.82,15946.0
2021-03-01 09:35:00,618.45,618.56,614.01,615.05,7462.0,618.45,618.56,614.01,615.05,7462.0
2021-03-01 09:40:00,616.5,618.7,615.9,617.9,6200.0,616.5,618.7,615.9,617.9,6200.0
2021-03-01 09:45:00,618.91,622.16,618.78,620.81,7034.0,618.91,622.16,618.78,620.81,7034.0
2021-03-01 09:50:00,620.27,621.4,618.94,620.12,9570.0,620.27,621.4,618.94,620.12,9570.0
2021-03-01 09:55:00,619.99,621.95,618.17,618.7,9148.0,619.99,621.95,618.17,618.7,9148.0
2021-03-01 10:00:00,618.93,620.14,618.27,618.9,6549.0,618.93,620.14,618.27,618.9,6549.0
2021-03-01 10:05:00,618.48,620.0,617.03,618.84,9292.0,618.48,620.0,617.03,618.84,9292.0
2021-03-01 10:10:00,619.2,621.54,618.47,621.3,9989.0,619.2,621.54,618.47,621.3,9989.0
2021-03-01 10:15:00,620.88,621.42,620.21,621.42,4861.0,620.88,621.42,620.21,621.42,4861.0
2021-03-01 10:20:00,621.76,622.23,620.9,621.12,6200.0,621.76,622.23,620.9,621.12,6200.0
2021-03-01 10:25:00,621.37,622.55,620.77,621.39,5511.0,621.37,622.55,620.77,621.39,5511.0
2021-03-01 10:30:00,621.67,621.96,621.41,621.47,1387.0,621.67,621.96,621.41,621.47,1387.0
2021-03-01 10:35:00,621.36,621.82,620.95,621.64,6028.0,621.36,621.82,620.95,621.64,6028.0
2021-03-01 10:40:00,621.62,623.57,621.54,623.57,6847.0,621.62,623.57,621.54,623.57,6847.0
2021-03-01 10:45:00,623.91,624.07,622.39,622.81,4802.0,623.91,624.07,622.39,622.81,4802.0
2021-03-01 10:50:00,622.75,623.57,622.71,622.8,7985.0,622.75,623.57,622.71,622.8,7985.0
2021-03-01 10:55:00,622.16,622.26,621.34,621.34,4419.0,622.16,622.26,621.34,621.34,4419.0
2021-03-01 11:00:00,621.08,621.55,619.59,619.59,7599.0,621.08,621.55,619.59,619.59,7599.0
2021-03-01 11:05:00,619.27,619.52,618.66,619.51,4109.0,619.27,619.52,618.66,619.51,4109.0
2021-03-01 11:10:00,620.81,621.58,620.68,621.13,7502.0,620.81,621.58,620.68,621.13,7502.0
2021-03-01 11:15:00,620.85,620.85,620.01,620.03,1500.0,620.85,620.85,620.01,620.03,1500.0
2021-03-01 11:20:00,620.0,620.0,619.09,619.09,1500.0,620.0,620.0,619.09,619.09,1500.0
2021-03-01 11:25:00,619.09,620.6,618.69,620.29,6702.0,619.09,620.6,618.69,620.29,6702.0
2021-03-01 11:30:00,620.17,620.6,619.29,619.87,2600.0,620.17,620.6,619.29,619.87,2600.0
2021-03-01 11:35:00,620.19,621.01,620.11,620.45,3600.0,620.19,621.01,620.11,620.45,3600.0
2021-03-01 11:40:00,619.88,621.01,619.88,620.51,2500.0,619.88,621.01,619.88,620.51,2500.0
2021-03-01 11:45:00,620.41,621.29,620.4,620.82,3150.0,620.41,621.29,620.4,620.82,3150.0
2021-03-01 11:50:00,620.7,621.07,620.68,620.75,2500.0,620.7,621.07,620.68,620.75,2500.0
2021-03-01 11:55:00,620.66,620.66,619.75,620.56,4383.0,620.66,620.66,619.75,620.56,4383.0
2021-03-01 12:00:00,620.55,621.31,620.17,620.8,22771.0,620.55,621.31,620.17,620.8,22771.0
2021-03-01 12:05:00,620.69,620.81,620.01,620.66,13329.0,620.69,620.81,620.01,620.66,13329.0
2021-03-01 12:10:00,620.8,620.8,620.23,620.79,3411.0,620.8,620.8,620.23,620.79,3411.0
2021-03-01 12:15:00,620.68,620.79,620.24,620.74,2713.0,620.68,620.79,620.24,620.74,2713.0
2021-03-01 12:20:00,620.74,621.54,620.74,621.25,3700.0,620.74,621.54,620.74,621.25,3700.0
2021-03-01 12:25:00,621.38,621.66,621.02,621.46,3643.0,621.38,621.66,621.02,621.46,3643.0
2021-03-01 12:30:00,621.64,621.9,620.62,621.16,4211.0,621.64,621.9,620.62,621.16,4211.0
2021-03-01 12:35:00,620.96,620.96,620.36,620.7,1822.0,620.96,620.96,620.36,620.7,1822.0
2021-03-01 12:40:00,620.9,621.05,620.67,620.92,2288.0,620.9,621.05,620.67,620.92,2288.0
2021-03-01 12:45:00,621.07,621.5,620.71,621.5,2500.0,621.07,621.5,620.71,621.5,2500.0
2021-03-01 12:50:00,621.34,621.55,620.38,620.38,2100.0,621.34,621.55,620.38,620.38,2100.0
2021-03-01 12:55:00,620.43,620.43,619.6,619.81,2100.0,620.43,620.43,619.6,619.81,2100.0
2021-03-01 13:00:00,619.98,620.12,619.32,620.0,2372.0,619.98,620.12,619.32,620.0,2372.0
2021-03-01 13:05:00,619.42,619.85,619.42,619.65,2324.0,619.42,619.85,619.42,619.65,2324.0
2021-03-01 13:10:00,619.39,619.39,618.12,618.12,1843.0,619.39,619.39,618.12,618.12,1843.0
2021-03-01 13:15:00,618.5,618.5,616.97,617.54,6944.0,618.5,618.5,616.97,617.54,6944.0
2021-03-01 13:20:00,617.93,618.98,617.93,618.54,1833.0,617.93,618.98,617.93,618.54,1833.0
2021-03-01 13:25:00,618.38,618.38,617.7,617.95,3288.0,618.38,618.38,617.7,617.95,3288.0
2021-03-01 13:30:00,618.09,618.9,618.09,618.9,2300.0,618.09,618.9,618.09,618.9,2300.0
2021-03-01 13:35:00,618.93,620.17,618.79,620.17,3100.0,618.93,620.17,618.79,620.17,3100.0
2021-03-01 13:40:00,620.39,620.65,620.02,620.02,1403.0,620.39,620.65,620.02,620.02,1403.0
2021-03-01 13:45:00,620.16,620.6,619.82,620.21,4930.0,620.16,620.6,619.82,620.21,4930.0
2021-03-01 13:50:00,620.34,620.52,619.9,619.9,4497.0,620.34,620.52,619.9,619.9,4497.0
2021-03-01 13:55:00,619.81,619.81,618.37,618.64,4656.0,619.81,619.81,618.37,618.64,4656.0
2021-03-01 14:00:00,618.6,618.75,617.86,618.35,4100.0,618.6,618.75,617.86,618.35,4100.0
2021-03-01 14:05:00,618.35,618.35,617.28,617.3,10000.0,618.35,618.35,617.28,617.3,10000.0
2021-03-01 14:10:00,617.49,618.33,616.73,618.2,3600.0,617.49,618.33,616.73,618.2,3600.0
2021-03-01 14:15:00,618.3,618.46,617.72,618.46,2505.0,618.3,618.46,617.72,618.46,2505.0
2021-03-01 14:20:00,618.46,618.92,618.07,618.84,3300.0,618.46,618.92,618.07,618.84,3300.0
2021-03-01 14:25:00,619.09,619.79,619.07,619.79,2947.0,619.09,619.79,619.07,619.79,2947.0
2021-03-01 14:30:00,619.63,620.02,619.5,619.99,3483.0,619.63,620.02,619.5,619.99,3483.0
2021-03-01 14:35:00,620.27,620.7,620.06,620.31,3776.0,620.27,620.7,620.06,620.31,3776.0
2021-03-01 14:40:00,620.22,620.65,620.06,620.51,5766.0,620.22,620.65,620.06,620.51,5766.0
2021-03-01 14:45:00,620.38,620.59,619.82,620.59,4577.0,620.38,620.59,619.82,620.59,4577.0
2021-03-01 14:50:00,620.72,621.45,620.72,621.2,2500.0,620.72,621.45,620.72,621.2,2500.0
2021-03-01 14:55:00,621.23,622.1,621.03,621.66,5725.0,621.23,622.1,621.03,621.66,5725.0
2021-03-01 15:00:00,621.79,622.18,621.51,621.89,2312.0,621.79,622.18,621.51,621.89,2312.0
2021-03-01 15:05:00,621.89,621.9,620.99,621.14,4523.0,621.89,621.9,620.99,621.14,4523.0
2021-03-01 15:10:00,621.34,621.5,621.01,621.19,3700.0,621.34,621.5,621.01,621.19,3700.0
2021-03-01 15:15:00,621.37,621.46,620.29,620.67,6306.0,621.37,621.46,620.29,620.67,6306.0
2021-03-01 15:20:00,620.68,620.93,620.23,620.35,4462.0,620.68,620.93,620.23,620.35,4462.0
2021-03-01 15:25:00,620.33,620.5,619.91,620.5,3363.0,620.33,620.5,619.91,620.5,3363.0
2021-03-01 15:30:00,620.42,621.04,619.78,619.93,13223.0,620.42,621.04,619.78,619.93,13223.0
2021-03-01 15:35:00,620.15,620.26,618.9,619.31,5214.0,620.15,620.26,618.9,619.31,5214.0
2021-03-01 15:40:00,619.53,619.53,618.94,619.05,6301.0,619.53,619.53,618.94,619.05,6301.0
2021-03-01 15:45:00,618.91,619.39,618.64,618.96,10301.0,618.91,619.39,618.64,618.96,10301.0
2021-03-01 15:50:00,618.96,619.52,618.32,619.23,15399.0,618.96,619.52,618.32,619.23,15399.0
2021-03-01 15:55:00,619.44,620.3,618.15,620.22,36250.0,619.44,620.3,618.15,620.22,36250.0
2021-03-02 09:30:00,621.32,623.84,620.54,623.84,8470.0,621.32,623.84,620.54,623.84,8470.0
2021-03-02 09:35:00,622.68,624.5,621.72,622.31,4393.0,622.68,624.5,621.72,622.31,4393.0
2021-03-02 09:40:00,623.14,623.35,621.6,622.0,5699.0,623.14,623.35,621.6,622.0,5699.0
2021-03-02 09:45:00,622.0,623.37,620.82,620.99,3800.0,622.0,623.37,620.82,620.99,3800.0
2021-03-02 09:50:00,621.0,622.29,621.0,622.2,5195.0,621.0,622.29,621.0,622.2,5195.0
2021-03-02 09:55:00,621.91,622.38,620.38,622.34,4985.0,621.91,622.38,620.38,622.34,4985.0
2021-03-02 10:00:00,621.76,621.76,620.54,621.1,2422.0,621.76,621.76,620.54,621.1,2422.0
2021-03-02 10:05:00,621.1,621.1,619.12,619.62,4826.0,621.1,621.1,619.12,619.62,4826.0
2021-03-02 10:10:00,618.86,619.15,617.52,617.75,3500.0,618.86,619.15,617.52,617.75,3500.0
2021-03-02 10:15:00,617.37,620.88,617.37,619.78,4245.0,617.37,620.88,617.37,619.78,4245.0
2021-03-02 10:20:00,619.21,619.86,617.04,617.39,19270.0,619.21,619.86,617.04,617.39,19270.0
2021-03-02 10:25:00,618.17,618.29,616.4,616.63,24225.0,618.17,618.29,616.4,616.63,24225.0
2021-03-02 10:30:00,616.57,617.6,615.02,617.46,3193.0,616.57,617.6,615.02,617.46,3193.0
2021-03-02 10:35:00,617.21,618.57,617.05,618.41,8587.0,617.21,618.57,617.05,618.41,8587.0
2021-03-02 10:40:00,617.63,618.76,617.62,618.45,3956.0,617.63,618.76,617.62,618.45,3956.0
2021-03-02 10:45:00,617.98,618.15,617.08,617.81,5807.0,617.98,618.15,617.08,617.81,5807.0
2021-03-02 10:50:00,618.0,618.0,616.35,616.35,1812.0,618.0,618.0,616.35,616.35,1812.0
2021-03-02 10:55:00,616.78,617.41,616.38,616.64,6455.0,616.78,617.41,616.38,616.64,6455.0
2021-03-02 11:00:00,616.66,616.74,614.32,615.56,3648.0,616.66,616.74,614.32,615.56,3648.0
2021-03-02 11:05:00,615.38,615.77,614.97,614.97,2132.0,615.38,615.77,614.97,614.97,2132.0
2021-03-02 11:10:00,614.98,614.98,613.05,613.05,5550.0,614.98,614.98,613.05,613.05,5550.0
2021-03-02 11:15:00,612.84,613.03,611.54,612.7,3100.0,612.84,613.03,611.54,612.7,3100.0
2021-03-02 11:20:00,613.17,613.41,611.68,611.68,4074.0,613.17,613.41,611.68,611.68,4074.0
2021-03-02 11:25:00,611.35,614.35,611.25,614.15,20746.0,611.35,614.35,611.25,614.15,20746.0
2021-03-02 11:30:00,613.75,614.13,613.42,613.68,1900.0,613.75,614.13,613.42,613.68,1900.0
2021-03-02 11:35:00,613.55,614.23,613.4,614.23,4479.0,613.55,614.23,613.4,614.23,4479.0
2021-03-02 11:40:00,614.36,615.52,613.8,615.52,2250.0,614.36,615.52,613.8,615.52,2250.0
2021-03-02 11:45:00,615.63,615.98,615.15,615.98,1508.0,615.63,615.98,615.15,615.98,1508.0
2021-03-02 11:50:00,616.04,616.38,616.0,616.15,1900.0,616.04,616.38,616.0,616.15,1900.0
2021-03-02 11:55:00,616.14,617.57,616.14,617.52,8820.0,616.14,617.57,616.14,617.52,8820.0
2021-03-02 12:00:00,617.52,619.02,616.96,619.02,5538.0,617.52,619.02,616.96,619.02,5538.0
2021-03-02 12:05:00,618.87,619.57,617.95,619.42,3504.0,618.87,619.57,617.95,619.42,3504.0
2021-03-02 12:10:00,619.21,620.11,619.21,620.11,2424.0,619.21,620.11,619.21,620.11,2424.0
2021-03-02 12:15:00,620.16,620.87,619.91,620.33,2351.0,620.16,620.87,619.91,620.33,2351.0
2021-03-02 12:20:00,620.26,620.79,620.12,620.79,1873.0,620.26,620.79,620.12,620.79,1873.0
2021-03-02 12:25:00,620.79,620.88,619.97,620.65,2700.0,620.79,620.88,619.97,620.65,2700.0
2021-03-02 12:30:00,620.5,621.15,620.5,621.15,1200.0,620.5,621.15,620.5,621.15,1200.0
2021-03-02 12:35:00,621.17,621.17,620.52,620.52,3192.0,621.17,621.17,620.52,620.52,3192.0
2021-03-02 12:40:00,620.36,620.44,620.12,620.13,2635.0,620.36,620.44,620.12,620.13,2635.0
2021-03-02 12:45:00,620.28,620.54,620.19,620.5,2448.0,620.28,620.54,620.19,620.5,2448.0
2021-03-02 12:50:00,620.4,621.17,620.26,620.47,9104.0,620.4,621.17,620.26,620.47,9104.0
2021-03-02 12:55:00,620.29,620.29,619.93,619.93,1401.0,620.29,620.29,619.93,619.93,1401.0
2021-03-02 13:00:00,620.52,621.28,620.52,621.13,1100.0,620.52,621.28,620.52,621.13,1100.0
2021-03-02 13:05:00,621.37,621.63,621.1,621.11,1300.0,621.37,621.63,621.1,621.11,1300.0
2021-03-02 13:10:00,621.57,621.64,621.12,621.12,1000.0,621.57,621.64,621.12,621.12,1000.0
2021-03-02 13:15:00,621.66,621.66,621.15,621.15,700.0,621.66,621.66,621.15,621.15,700.0
2021-03-02 13:20:00,621.03,621.51,620.97,621.34,2269.0,621.03,621.51,620.97,621.34,2269.0
2021-03-02 13:25:00,621.77,622.03,621.24,621.91,3069.0,621.77,622.03,621.24,621.91,3069.0
2021-03-02 13:30:00,622.64,622.65,622.0,622.09,2219.0,622.64,622.65,622.0,622.09,2219.0
2021-03-02 13:35:00,622.23,622.23,621.83,621.84,2901.0,622.23,622.23,621.83,621.84,2901.0
2021-03-02 13:40:00,621.96,621.96,621.2,621.52,2138.0,621.96,621.96,621.2,621.52,2138.0
2021-03-02 13:45:00,621.32,622.39,621.31,622.39,1225.0,621.32,622.39,621.31,622.39,1225.0
2021-03-02 13:50:00,622.4,622.61,621.65,621.65,1101.0,622.4,622.61,621.65,621.65,1101.0
2021-03-02 13:55:00,621.86,622.18,621.86,621.93,1319.0,621.86,622.18,621.86,621.93,1319.0
2021-03-02 14:00:00,622.22,622.64,622.22,622.63,2607.0,622.22,622.64,622.22,622.63,2607.0
2021-03-02 14:05:00,622.58,622.58,621.48,622.17,1343.0,622.58,622.58,621.48,622.17,1343.0
2021-03-02 14:10:00,621.79,621.9,621.51,621.89,2112.0,621.79,621.9,621.51,621.89,2112.0
2021-03-02 14:15:00,621.67,621.88,621.16,621.86,3300.0,621.67,621.88,621.16,621.86,3300.0
2021-03-02 14:20:00,621.8,622.26,621.73,622.14,2085.0,621.8,622.26,621.73,622.14,2085.0
2021-03-02 14:25:00,621.96,622.15,621.12,621.33,2725.0,621.96,622.15,621.12,621.33,2725.0
2021-03-02 14:30:00,620.84,620.84,620.42,620.69,2054.0,620.84,620.84,620.42,620.69,2054.0
2021-03-02 14:35:00,620.34,620.84,620.25,620.62,4840.0,620.34,620.84,620.25,620.62,4840.0
2021-03-02 14:40:00,620.73,621.07,620.23,620.29,1801.0,620.73,621.07,620.23,620.29,1801.0
2021-03-02 14:45:00,620.21,620.67,620.15,620.36,2088.0,620.21,620.67,620.15,620.36,2088.0
2021-03-02 14:50:00,620.51,620.87,620.42,620.87,2111.0,620.51,620.87,620.42,620.87,2111.0
2021-03-02 14:55:00,621.08,621.54,620.97,621.14,2007.0,621.08,621.54,620.97,621.14,2007.0
2021-03-02 15:00:00,620.74,621.56,620.66,621.39,3109.0,620.74,621.56,620.66,621.39,3109.0
2021-03-02 15:05:00,621.7,621.8,621.49,621.49,900.0,621.7,621.8,621.49,621.49,900.0
2021-03-02 15:10:00,621.54,622.12,621.28,621.65,4410.0,621.54,622.12,621.28,621.65,4410.0
2021-03-02 15:15:00,621.32,621.32,618.94,619.0,3553.0,621.32,621.32,618.94,619.0,3553.0
2021-03-02 15:20:00,618.58,618.92,618.21,618.78,3910.0,618.58,618.92,618.21,618.78,3910.0
2021-03-02 15:25:00,618.93,619.12,618.4,618.4,8481.0,618.93,619.12,618.4,618.4,8481.0
2021-03-02 15:30:00,618.37,619.22,618.25,618.82,4999.0,618.37,619.22,618.25,618.82,4999.0
2021-03-02 15:35:00,618.87,619.37,618.86,619.37,5317.0,618.87,619.37,618.86,619.37,5317.0
2021-03-02 15:40:00,619.29,619.8,619.2,619.59,5100.0,619.29,619.8,619.2,619.59,5100.0
2021-03-02 15:45:00,619.77,619.86,618.7,618.7,7486.0,619.77,619.86,618.7,618.7,7486.0
2021-03-02 15:50:00,618.96,619.02,616.39,616.65,19106.0,618.96,619.02,616.39,616.65,19106.0
2021-03-02 15:55:00,616.38,617.19,615.03,616.02,41013.0,616.38,617.19,615.03,616.02,41013.0
2021-03-03 09:30:00,612.0,613.72,609.77,613.72,12735.0,612.0,613.72,609.77,613.72,12735.0
2021-03-03 09:35:00,612.16,612.16,608.51,608.96,5600.0,612.16,612.16,608.51,608.96,5600.0
2021-03-03 09:40:00,608.58,609.4,606.7,606.81,11450.0,608.58,609.4,606.7,606.81,11450.0
2021-03-03 09:45:00,606.82,607.55,605.93,606.98,23959.0,606.82,607.55,605.93,606.98,23959.0
2021-03-03 09:50:00,608.58,611.02,608.58,610.14,38665.0,608.58,611.02,608.58,610.14,38665.0
2021-03-03 09:55:00,610.09,610.19,606.63,607.39,16133.0,610.09,610.19,606.63,607.39,16133.0
2021-03-03 10:00:00,607.09,607.57,603.42,603.42,5411.0,607.09,607.57,603.42,603.42,5411.0
2021-03-03 10:05:00,603.54,605.03,602.66,604.41,11150.0,603.54,605.03,602.66,604.41,11150.0
2021-03-03 10:10:00,604.61,605.63,603.87,604.17,13310.0,604.61,605.63,603.87,604.17,13310.0
2021-03-03 10:15:00,603.97,605.13,603.32,604.98,7251.0,603.97,605.13,603.32,604.98,7251.0
2021-03-03 10:20:00,605.01,607.49,604.91,607.21,11202.0,605.01,607.49,604.91,607.21,11202.0
2021-03-03 10:25:00,607.12,607.19,605.98,605.98,10326.0,607.12,607.19,605.98,605.98,10326.0
2021-03-03 10:30:00,606.11,607.41,604.59,607.07,23897.0,606.11,607.41,604.59,607.07,23897.0
2021-03-03 10:35:00,607.18,607.85,606.82,607.5,5516.0,607.18,607.85,606.82,607.5,5516.0
2021-03-03 10:40:00,607.34,607.59,604.83,604.83,15533.0,607.34,607.59,604.83,604.83,15533.0
2021-03-03 10:45:00,604.48,606.51,604.44,604.94,3652.0,604.48,606.51,604.44,604.94,3652.0
2021-03-03 10:50:00,604.83,606.09,604.77,605.42,3500.0,604.83,606.09,604.77,605.42,3500.0
2021-03-03 10:55:00,605.47,607.48,605.26,606.79,4816.0,605.47,607.48,605.26,606.79,4816.0
2021-03-03 11:00:00,606.31,608.11,606.31,607.52,2500.0,606.31,608.11,606.31,607.52,2500.0
2021-03-03 11:05:00,607.25,608.19,607.25,607.59,3806.0,607.25,608.19,607.25,607.59,3806.0
2021-03-03 11:10:00,607.57,608.15,607.45,607.71,4437.0,607.57,608.15,607.45,607.71,4437.0
2021-03-03 11:15:00,607.71,609.48,607.21,609.37,10720.0,607.71,609.48,607.21,609.37,10720.0
2021-03-03 11:20:00,609.4,610.58,609.13,610.57,3078.0,609.4,610.58,609.13,610.57,3078.0
2021-03-03 11:25:00,610.41,610.74,610.26,610.61,5000.0,610.41,610.74,610.26,610.61,5000.0
2021-03-03 11:30:00,610.48,610.73,609.98,609.98,4940.0,610.48,610.73,609.98,609.98,4940.0
2021-03-03 11:35:00,609.94,610.39,609.12,609.13,6837.0,609.94,610.39,609.12,609.13,6837.0
2021-03-03 11:40:00,608.94,609.15,608.24,608.98,4210.0,608.94,609.15,608.24,608.98,4210.0
2021-03-03 11:45:00,608.89,609.27,608.12,609.05,5088.0,608.89,609.27,608.12,609.05,5088.0
2021-03-03 11:50:00,608.87,609.06,607.88,608.32,5144.0,608.87,609.06,607.88,608.32,5144.0
2021-03-03 11:55:00,608.24,609.2,608.21,608.21,9187.0,608.24,609.2,608.21,608.21,9187.0
2021-03-03 12:00:00,608.21,608.21,605.78,606.54,7901.0,608.21,608.21,605.78,606.54,7901.0
2021-03-03 12:05:00,606.38,606.86,604.87,604.87,13843.0,606.38,606.86,604.87,604.87,13843.0
2021-03-03 12:10:00,604.8,606.78,604.69,606.74,7335.0,604.8,606.78,604.69,606.74,7335.0
2021-03-03 12:15:00,606.74,606.74,605.48,605.63,9792.0,606.74,606.74,605.48,605.63,9792.0
2021-03-03 12:20:00,605.6,606.2,605.32,606.2,7249.0,605.6,606.2,605.32,606.2,7249.0
2021-03-03 12:25:00,606.2,606.5,605.61,606.5,3767.0,606.2,606.5,605.61,606.5,3767.0
2021-03-03 12:30:00,606.45,606.52,605.28,605.31,5580.0,606.45,606.52,605.28,605.31,5580.0
2021-03-03 12:35:00,605.67,606.53,605.46,606.06,5712.0,605.67,606.53,605.46,606.06,5712.0
2021-03-03 12:40:00,605.88,606.52,605.18,605.55,7914.0,605.88,606.52,605.18,605.55,7914.0
2021-03-03 12:45:00,605.51,606.75,605.51,606.75,1910.0,605.51,606.75,605.51,606.75,1910.0
2021-03-03 12:50:00,607.0,607.28,606.28,606.29,3601.0,607.0,607.28,606.28,606.29,3601.0
2021-03-03 12:55:00,606.1,606.16,605.16,605.29,6556.0,606.1,606.16,605.16,605.29,6556.0
2021-03-03 13:00:00,605.28,605.5,604.51,605.12,6004.0,605.28,605.5,604.51,605.12,6004.0
2021-03-03 13:05:00,605.17,605.17,603.82,604.02,8500.0,605.17,605.17,603.82,604.02,8500.0
2021-03-03 13:10:00,604.18,604.42,602.75,603.48,6010.0,604.18,604.42,602.75,603.48,6010.0
2021-03-03 13:15:00,603.36,604.28,602.45,604.28,11201.0,603.36,604.28,602.45,604.28,11201.0
2021-03-03 13:20:00,604.61,604.97,604.61,604.82,3105.0,604.61,604.97,604.61,604.82,3105.0
2021-03-03 13:25:00,605.15,605.77,604.72,604.99,4558.0,605.15,605.77,604.72,604.99,4558.0
2021-03-03 13:30:00,604.99,605.16,604.4,604.61,7964.0,604.99,605.16,604.4,604.61,7964.0
2021-03-03 13:35:00,604.86,605.1,604.51,604.51,4246.0,604.86,605.1,604.51,604.51,4246.0
2021-03-03 13:40:00,604.52,604.7,603.26,603.7,8771.0,604.52,604.7,603.26,603.7,8771.0
2021-03-03 13:45:00,603.36,603.66,602.68,603.4,6341.0,603.36,603.66,602.68,603.4,6341.0
2021-03-03 13:50:00,603.25,603.74,603.09,603.36,5501.0,603.25,603.74,603.09,603.36,5501.0
2021-03-03 13:55:00,603.29,603.92,603.14,603.75,5273.0,603.29,603.92,603.14,603.75,5273.0
2021-03-03 14:00:00,603.75,603.85,602.22,602.33,6895.0,603.75,603.85,602.22,602.33,6895.0
2021-03-03 14:05:00,602.07,602.17,601.23,601.8,8537.0,602.07,602.17,601.23,601.8,8537.0
2021-03-03 14:10:00,601.59,603.85,601.44,603.85,5340.0,601.59,603.85,601.44,603.85,5340.0
2021-03-03 14:15:00,603.86,603.87,602.99,603.41,16586.0,603.86,603.87,602.99,603.41,16586.0
2021-03-03 14:20:00,603.56,604.31,603.39,604.0,15980.0,603.56,604.31,603.39,604.0,15980.0
2021-03-03 14:25:00,603.92,604.59,603.59,604.51,22876.0,603.92,604.59,603.59,604.51,22876.0
2021-03-03 14:30:00,604.57,604.62,603.58,603.94,9296.0,604.57,604.62,603.58,603.94,9296.0
2021-03-03 14:35:00,604.09,605.91,603.94,605.51,22193.0,604.09,605.91,603.94,605.51,22193.0
2021-03-03 14:40:00,605.66,606.13,605.41,605.61,11639.0,605.66,606.13,605.41,605.61,11639.0
2021-03-03 14:45:00,605.61,605.71,604.87,605.08,8992.0,605.61,605.71,604.87,605.08,8992.0
2021-03-03 14:50:00,605.18,607.66,605.18,607.66,3817.0,605.18,607.66,605.18,607.66,3817.0
2021-03-03 14:55:00,607.26,607.29,606.48,606.54,4634.0,607.26,607.29,606.48,606.54,4634.0
2021-03-03 15:00:00,606.58,607.88,606.02,607.79,5115.0,606.58,607.88,606.02,607.79,5115.0
2021-03-03 15:05:00,607.79,607.79,606.81,606.89,6312.0,607.79,607.79,606.81,606.89,6312.0
2021-03-03 15:10:00,607.2,607.6,606.23,606.23,8982.0,607.2,607.6,606.23,606.23,8982.0
2021-03-03 15:15:00,605.97,605.97,603.93,603.99,6690.0,605.97,605.97,603.93,603.99,6690.0
2021-03-03 15:20:00,603.94,604.28,602.8,603.96,9980.0,603.94,604.28,602.8,603.96,9980.0
2021-03-03 15:25:00,604.0,605.0,603.55,605.0,14971.0,604.0,605.0,603.55,605.0,14971.0
2021-03-03 15:30:00,605.11,605.5,604.53,604.96,13877.0,605.11,605.5,604.53,604.96,13877.0
2021-03-03 15:35:00,604.96,605.1,603.57,603.6,14714.0,604.96,605.1,603.57,603.6,14714.0
2021-03-03 15:40:00,603.7,604.65,603.44,604.07,9685.0,603.7,604.65,603.44,604.07,9685.0
2021-03-03 15:45:00,604.08,604.95,604.02,604.02,19407.0,604.08,604.95,604.02,604.02,19407.0
2021-03-03 15:50:00,603.74,603.81,599.9,600.17,40107.0,603.74,603.81,599.9,600.17,40107.0
2021-03-03 15:55:00,600.77,602.3,600.75,601.03,46033.0,600.77,602.3,600.75,601.03,46033.0
2021-03-04 09:30:00,600.03,603.24,599.0,602.32,21514.0,600.03,603.24,599.0,602.32,21514.0
2021-03-04 09:35:00,601.37,602.76,600.65,601.38,7281.0,601.37,602.76,600.65,601.38,7281.0
2021-03-04 09:40:00,602.0,602.32,600.53,600.58,7985.0,602.0,602.32,600.53,600.58,7985.0
2021-03-04 09:45:00,601.07,601.17,598.66,598.66,18156.0,601.07,601.17,598.66,598.66,18156.0
2021-03-04 09:50:00,598.66,600.78,598.01,599.68,7923.0,598.66,600.78,598.01,599.68,7923.0
2021-03-04 09:55:00,599.52,601.42,599.26,600.53,10867.0,599.52,601.42,599.26,600.53,10867.0
2021-03-04 10:00:00,600.24,601.76,600.0,600.53,8742.0,600.24,601.76,600.0,600.53,8742.0
2021-03-04 10:05:00,600.56,601.06,599.6,599.77,10939.0,600.56,601.06,599.6,599.77,10939.0
2021-03-04 10:10:00,599.54,600.07,598.96,599.21,7002.0,599.54,600.07,598.96,599.21,7002.0
2021-03-04 10:15:00,599.77,600.59,599.69,600.39,9107.0,599.77,600.59,599.69,600.39,9107.0
2021-03-04 10:20:00,599.99,601.33,599.56,600.65,18687.0,599.99,601.33,599.56,600.65,18687.0
2021-03-04 10:25:00,600.27,603.72,600.27,603.48,4428.0,600.27,603.72,600.27,603.48,4428.0
2021-03-04 10:30:00,603.33,605.68,603.12,605.48,6341.0,603.33,605.68,603.12,605.48,6341.0
2021-03-04 10:35:00,605.42,607.64,605.42,607.44,4588.0,605.42,607.64,605.42,607.44,4588.0
2021-03-04 10:40:00,607.83,608.18,607.12,607.31,6273.0,607.83,608.18,607.12,607.31,6273.0
2021-03-04 10:45:00,607.52,608.11,606.98,607.16,6036.0,607.52,608.11,606.98,607.16,6036.0
2021-03-04 10:50:00,607.54,608.09,605.92,606.03,9310.0,607.54,608.09,605.92,606.03,9310.0
2021-03-04 10:55:00,606.38,608.0,606.37,607.0,7915.0,606.38,608.0,606.37,607.0,7915.0
2021-03-04 11:00:00,607.3,608.3,606.96,608.08,9529.0,607.3,608.3,606.96,608.08,9529.0
2021-03-04 11:05:00,607.8,609.09,607.52,609.06,14009.0,607.8,609.09,607.52,609.06,14009.0
2021-03-04 11:10:00,608.62,610.58,608.62,610.07,16673.0,608.62,610.58,608.62,610.07,16673.0
2021-03-04 11:15:00,610.32,612.83,610.17,612.83,9280.0,610.32,612.83,610.17,612.83,9280.0
2021-03-04 11:20:00,612.83,613.85,612.82,613.57,5227.0,612.83,613.85,612.82,613.57,5227.0
2021-03-04 11:25:00,614.05,614.5,613.17,613.84,7983.0,614.05,614.5,613.17,613.84,7983.0
2021-03-04 11:30:00,613.52,614.85,613.5,613.54,37562.0,613.52,614.85,613.5,613.54,37562.0
2021-03-04 11:35:00,613.71,616.3,613.65,616.04,14548.0,613.71,616.3,613.65,616.04,14548.0
2021-03-04 11:40:00,616.33,618.66,616.32,618.09,7408.0,616.33,618.66,616.32,618.09,7408.0
2021-03-04 11:45:00,618.14,618.21,616.9,617.79,9300.0,618.14,618.21,616.9,617.79,9300.0
2021-03-04 11:50:00,617.74,617.74,615.55,615.97,6127.0,617.74,617.74,615.55,615.97,6127.0
2021-03-04 11:55:00,615.97,615.97,612.13,612.13,7402.0,615.97,615.97,612.13,612.13,7402.0
2021-03-04 12:00:00,612.18,613.64,612.1,613.41,7438.0,612.18,613.64,612.1,613.41,7438.0
2021-03-04 12:05:00,613.68,614.1,612.84,612.84,9656.0,613.68,614.1,612.84,612.84,9656.0
2021-03-04 12:10:00,612.67,612.67,609.44,610.08,10516.0,612.67,612.67,609.44,610.08,10516.0
2021-03-04 12:15:00,610.06,612.84,610.05,611.1,3410.0,610.06,612.84,610.05,611.1,3410.0
2021-03-04 12:20:00,611.34,611.73,607.81,608.25,6081.0,611.34,611.73,607.81,608.25,6081.0
2021-03-04 12:25:00,608.24,608.36,603.78,605.5,7083.0,608.24,608.36,603.78,605.5,7083.0
2021-03-04 12:30:00,605.48,605.62,603.39,604.15,6174.0,605.48,605.62,603.39,604.15,6174.0
2021-03-04 12:35:00,603.53,606.82,603.18,606.82,4601.0,603.53,606.82,603.18,606.82,4601.0
2021-03-04 12:40:00,607.23,607.23,605.61,605.61,5131.0,607.23,607.23,605.61,605.61,5131.0
2021-03-04 12:45:00,605.43,605.43,603.52,603.91,2881.0,605.43,605.43,603.52,603.91,2881.0
2021-03-04 12:50:00,603.51,605.47,603.18,603.5,3580.0,603.51,605.47,603.18,603.5,3580.0
2021-03-04 12:55:00,603.0,603.01,600.4,602.79,8455.0,603.0,603.01,600.4,602.79,8455.0
2021-03-04 13:00:00,603.07,604.2,602.14,603.02,4764.0,603.07,604.2,602.14,603.02,4764.0
2021-03-04 13:05:00,602.95,603.41,601.68,601.83,6296.0,602.95,603.41,601.68,601.83,6296.0
2021-03-04 13:10:00,601.98,602.52,600.53,600.53,5698.0,601.98,602.52,600.53,600.53,5698.0
2021-03-04 13:15:00,601.0,604.19,600.6,603.76,7048.0,601.0,604.19,600.6,603.76,7048.0
2021-03-04 13:20:00,603.71,605.58,602.58,604.97,9622.0,603.71,605.58,602.58,604.97,9622.0
2021-03-04 13:25:00,604.48,606.18,603.71,606.18,5249.0,604.48,606.18,603.71,606.18,5249.0
2021-03-04 13:30:00,605.44,605.44,604.19,604.85,4300.0,605.44,605.44,604.19,604.85,4300.0
2021-03-04 13:35:00,604.98,607.12,604.73,606.0,5698.0,604.98,607.12,604.73,606.0,5698.0
2021-03-04 13:40:00,605.54,607.32,605.35,607.0,9813.0,605.54,607.32,605.35,607.0,9813.0
2021-03-04 13:45:00,606.44,606.92,605.15,605.47,13624.0,606.44,606.92,605.15,605.47,13624.0
2021-03-04 13:50:00,605.01,605.29,602.8,603.9,7337.0,605.01,605.29,602.8,603.9,7337.0
2021-03-04 13:55:00,603.87,604.25,603.15,603.41,5803.0,603.87,604.25,603.15,603.41,5803.0
2021-03-04 14:00:00,603.7,605.22,603.7,605.22,4909.0,603.7,605.22,603.7,605.22,4909.0
2021-03-04 14:05:00,605.11,608.73,605.11,608.73,6263.0,605.11,608.73,605.11,608.73,6263.0
2021-03-04 14:10:00,608.3,609.39,607.79,609.26,11448.0,608.3,609.39,607.79,609.26,11448.0
2021-03-04 14:15:00,609.5,610.68,608.46,610.22,12298.0,609.5,610.68,608.46,610.22,12298.0
2021-03-04 14:20:00,610.54,611.58,610.13,611.28,10083.0,610.54,611.58,610.13,611.28,10083.0
2021-03-04 14:25:00,611.55,613.96,611.55,613.7,9814.0,611.55,613.96,611.55,613.7,9814.0
2021-03-04 14:30:00,613.91,614.4,611.08,611.09,7821.0,613.91,614.4,611.08,611.09,7821.0
2021-03-04 14:35:00,611.04,611.34,609.58,610.91,7035.0,611.04,611.34,609.58,610.91,7035.0
2021-03-04 14:40:00,610.83,613.09,610.61,613.09,4800.0,610.83,613.09,610.61,613.09,4800.0
2021-03-04 14:45:00,613.09,614.34,612.11,612.33,6848.0,613.09,614.34,612.11,612.33,6848.0
2021-03-04 14:50:00,612.83,612.87,610.01,611.14,5703.0,612.83,612.87,610.01,611.14,5703.0
2021-03-04 14:55:00,611.16,611.6,610.4,610.41,5168.0,611.16,611.6,610.4,610.41,5168.0
2021-03-04 15:00:00,610.44,610.44,607.77,607.94,7503.0,610.44,610.44,607.77,607.94,7503.0
2021-03-04 15:05:00,608.02,609.66,608.02,608.42,7108.0,608.02,609.66,608.02,608.42,7108.0
2021-03-04 15:10:00,608.32,608.38,607.35,607.93,9423.0,608.32,608.38,607.35,607.93,9423.0
2021-03-04 15:15:00,607.82,608.87,607.61,608.46,5368.0,607.82,608.87,607.61,608.46,5368.0
2021-03-04 15:20:00,608.15,608.59,607.61,608.31,4607.0,608.15,608.59,607.61,608.31,4607.0
2021-03-04 15:25:00,608.14,610.71,608.01,610.59,4820.0,608.14,610.71,608.01,610.59,4820.0
2021-03-04 15:30:00,610.74,611.85,609.99,610.83,7801.0,610.74,611.85,609.99,610.83,7801.0
2021-03-04 15:35:00,610.74,611.23,607.79,608.48,10200.0,610.74,611.23,607.79,608.48,10200.0
2021-03-04 15:40:00,608.44,608.83,607.65,608.27,15642.0,608.44,608.83,607.65,608.27,15642.0
2021-03-04 15:45:00,608.45,609.35,608.4,608.94,16057.0,608.45,609.35,608.4,608.94,16057.0
2021-03-04 15:50:00,608.82,610.78,607.37,607.37,21034.0,608.82,610.78,607.37,607.37,21034.0
2021-03-04 15:55:00,607.27,608.26,606.46,607.25,42863.0,607.27,608.26,606.46,607.25,42863.0
2021-03-05 09:30:00,613.0,614.0,609.66,609.84,14732.0,613.0,614.0,609.66,609.84,14732.0
2021-03-05 09:35:00,610.31,612.18,609.85,611.97,3385.0,610.31,612.18,609.85,611.97,3385.0
2021-03-05 09:40:00,612.01,613.57,611.21,613.48,7486.0,612.01,613.57,611.21,613.48,7486.0
2021-03-05 09:45:00,613.04,615.33,611.88,614.12,8154.0,613.04,615.33,611.88,614.12,8154.0
2021-03-05 09:50:00,613.59,616.77,613.45,615.08,3790.0,613.59,616.77,613.45,615.08,3790.0
2021-03-05 09:55:00,615.53,617.42,615.53,617.18,12167.0,615.53,617.42,615.53,617.18,12167.0
2021-03-05 10:00:00,616.7,619.26,616.57,618.98,9091.0,616.7,619.26,616.57,618.98,9091.0
2021-03-05 10:05:00,619.26,620.12,617.56,617.94,13674.0,619.26,620.12,617.56,617.94,13674.0
2021-03-05 10:10:00,617.12,617.95,611.94,612.52,16205.0,617.12,617.95,611.94,612.52,16205.0
2021-03-05 10:15:00,612.83,615.89,612.15,614.71,7538.0,612.83,615.89,612.15,614.71,7538.0
2021-03-05 10:20:00,614.37,616.39,613.56,616.13,5820.0,614.37,616.39,613.56,616.13,5820.0
2021-03-05 10:25:00,616.21,619.07,616.21,618.2,9823.0,616.21,619.07,616.21,618.2,9823.0
2021-03-05 10:30:00,618.29,620.79,617.88,620.16,18758.0,618.29,620.79,617.88,620.16,18758.0
2021-03-05 10:35:00,620.12,621.91,618.76,620.99,19051.0,620.12,621.91,618.76,620.99,19051.0
2021-03-05 10:40:00,621.18,621.91,620.17,620.21,13246.0,621.18,621.91,620.17,620.21,13246.0
2021-03-05 10:45:00,620.16,621.68,618.82,621.16,8880.0,620.16,621.68,618.82,621.16,8880.0
2021-03-05 10:50:00,620.49,622.98,620.14,622.71,7180.0,620.49,622.98,620.14,622.71,7180.0
2021-03-05 10:55:00,622.51,623.19,621.77,622.33,14499.0,622.51,623.19,621.77,622.33,14499.0
2021-03-05 11:00:00,622.47,623.62,621.95,622.68,10762.0,622.47,623.62,621.95,622.68,10762.0
2021-03-05 11:05:00,622.95,623.81,621.97,623.33,3870.0,622.95,623.81,621.97,623.33,3870.0
2021-03-05 11:10:00,623.41,623.48,619.85,619.85,5213.0,623.41,623.48,619.85,619.85,5213.0
2021-03-05 11:15:00,619.62,620.45,618.49,618.62,7921.0,619.62,620.45,618.49,618.62,7921.0
2021-03-05 11:20:00,618.26,621.07,618.26,619.2,6279.0,618.26,621.07,618.26,619.2,6279.0
2021-03-05 11:25:00,619.04,620.51,617.92,619.22,12458.0,619.04,620.51,617.92,619.22,12458.0
2021-03-05 11:30:00,619.18,619.49,615.8,615.88,13764.0,619.18,619.49,615.8,615.88,13764.0
2021-03-05 11:35:00,615.86,616.97,615.54,616.46,5550.0,615.86,616.97,615.54,616.46,5550.0
2021-03-05 11:40:00,616.52,616.74,614.89,616.19,10776.0,616.52,616.74,614.89,616.19,10776.0
2021-03-05 11:45:00,616.55,617.1,615.59,616.05,17819.0,616.55,617.1,615.59,616.05,17819.0
2021-03-05 11:50:00,616.41,616.79,615.05,615.29,5437.0,616.41,616.79,615.05,615.29,5437.0
2021-03-05 11:55:00,615.4,617.74,615.4,617.23,9330.0,615.4,617.74,615.4,617.23,9330.0
2021-03-05 12:00:00,617.5,617.61,616.06,617.09,6056.0,617.5,617.61,616.06,617.09,6056.0
2021-03-05 12:05:00,616.65,617.27,615.8,616.27,7437.0,616.65,617.27,615.8,616.27,7437.0
2021-03-05 12:10:00,615.42,616.55,615.26,615.33,13169.0,615.42,616.55,615.26,615.33,13169.0
2021-03-05 12:15:00,615.36,618.63,615.36,618.29,3798.0,615.36,618.63,615.36,618.29,3798.0
2021-03-05 12:20:00,618.58,622.1,618.43,621.13,4019.0,618.58,622.1,618.43,621.13,4019.0
2021-03-05 12:25:00,620.83,621.74,620.48,621.15,1900.0,620.83,621.74,620.48,621.15,1900.0
2021-03-05 12:30:00,620.6,621.13,619.53,619.53,4117.0,620.6,621.13,619.53,619.53,4117.0
2021-03-05 12:35:00,619.78,620.74,619.02,619.86,2800.0,619.78,620.74,619.02,619.86,2800.0
2021-03-05 12:40:00,620.94,622.35,620.4,621.92,3400.0,620.94,622.35,620.4,621.92,3400.0
2021-03-05 12:45:00,622.49,624.02,622.21,623.71,6157.0,622.49,624.02,622.21,623.71,6157.0
2021-03-05 12:50:00,623.88,624.27,622.95,623.51,18337.0,623.88,624.27,622.95,623.51,18337.0
2021-03-05 12:55:00,623.4,625.33,623.4,624.79,4696.0,623.4,625.33,623.4,624.79,4696.0
2021-03-05 13:00:00,625.01,625.5,624.22,625.0,9489.0,625.01,625.5,624.22,625.0,9489.0
2021-03-05 13:05:00,624.6,624.91,623.31,623.8,3300.0,624.6,624.91,623.31,623.8,3300.0
2021-03-05 13:10:00,623.8,623.85,622.82,623.1,1685.0,623.8,623.85,622.82,623.1,1685.0
2021-03-05 13:15:00,623.81,625.59,623.81,625.05,6569.0,623.81,625.59,623.81,625.05,6569.0
2021-03-05 13:20:00,625.05,625.3,624.49,625.02,2161.0,625.05,625.3,624.49,625.02,2161.0
2021-03-05 13:25:00,624.48,625.97,624.33,624.61,5749.0,624.48,625.97,624.33,624.61,5749.0
2021-03-05 13:30:00,625.83,625.83,624.64,625.41,4007.0,625.83,625.83,624.64,625.41,4007.0
2021-03-05 13:35:00,625.49,626.57,625.11,625.24,3324.0,625.49,626.57,625.11,625.24,3324.0
2021-03-05 13:40:00,625.68,626.94,625.66,626.13,6112.0,625.68,626.94,625.66,626.13,6112.0
2021-03-05 13:45:00,626.44,627.39,626.15,627.06,4118.0,626.44,627.39,626.15,627.06,4118.0
2021-03-05 13:50:00,627.24,628.67,627.04,627.6,11279.0,627.24,628.67,627.04,627.6,11279.0
2021-03-05 13:55:00,627.42,628.68,627.16,628.49,6271.0,627.42,628.68,627.16,628.49,6271.0
2021-03-05 14:00:00,629.0,629.0,625.71,626.33,10490.0,629.0,629.0,625.71,626.33,10490.0
2021-03-05 14:05:00,626.33,626.33,624.65,624.65,2600.0,626.33,626.33,624.65,624.65,2600.0
2021-03-05 14:10:00,624.97,625.09,624.08,624.79,3812.0,624.97,625.09,624.08,624.79,3812.0
2021-03-05 14:15:00,625.68,626.43,625.44,625.44,4268.0,625.68,626.43,625.44,625.44,4268.0
2021-03-05 14:20:00,625.68,627.19,625.62,627.19,3719.0,625.68,627.19,625.62,627.19,3719.0
2021-03-05 14:25:00,627.49,628.66,627.33,628.0,4773.0,627.49,628.66,627.33,628.0,4773.0
2021-03-05 14:30:00,628.1,629.3,628.1,629.03,4388.0,628.1,629.3,628.1,629.03,4388.0
2021-03-05 14:35:00,629.41,629.63,628.94,629.01,5895.0,629.41,629.63,628.94,629.01,5895.0
2021-03-05 14:40:00,629.17,629.7,627.65,627.66,4731.0,629.17,629.7,627.65,627.66,4731.0
2021-03-05 14:45:00,627.52,628.74,626.95,628.74,4037.0,627.52,628.74,626.95,628.74,4037.0
2021-03-05 14:50:00,628.7,628.83,627.46,628.42,3700.0,628.7,628.83,627.46,628.42,3700.0
2021-03-05 14:55:00,628.62,629.39,628.12,628.12,4802.0,628.62,629.39,628.12,628.12,4802.0
2021-03-05 15:00:00,628.37,629.15,627.55,628.44,5578.0,628.37,629.15,627.55,628.44,5578.0
2021-03-05 15:05:00,628.29,628.32,626.69,626.69,7042.0,628.29,628.32,626.69,626.69,7042.0
2021-03-05 15:10:00,626.84,627.3,625.38,627.3,8350.0,626.84,627.3,625.38,627.3,8350.0
2021-03-05 15:15:00,627.19,628.2,627.0,627.66,6842.0,627.19,628.2,627.0,627.66,6842.0
2021-03-05 15:20:00,627.49,627.89,627.0,627.57,4100.0,627.49,627.89,627.0,627.57,4100.0
2021-03-05 15:25:00,627.5,627.82,626.62,627.25,7122.0,627.5,627.82,626.62,627.25,7122.0
2021-03-05 15:30:00,627.16,628.0,627.0,627.14,9493.0,627.16,628.0,627.0,627.14,9493.0
2021-03-05 15:35:00,627.0,627.55,627.0,627.38,10399.0,627.0,627.55,627.0,627.38,10399.0
2021-03-05 15:40:00,627.35,627.79,626.26,626.53,16572.0,627.35,627.79,626.26,626.53,16572.0
2021-03-05 15:45:00,626.4,627.34,625.36,627.11,12517.0,626.4,627.34,625.36,627.11,12517.0
2021-03-05 15:50:00,627.42,628.18,623.59,623.59,34306.0,627.42,628.18,623.59,623.59,34306.0
2021-03-05 15:55:00,623.7,625.69,623.53,624.12,56362.0,623.7,625.69,623.53,624.12,56362.0
2021-03-08 09:30:00,621.74,625.12,618.37,622.02,14222.0,621.74,625.12,618.37,622.02,14222.0
2021-03-08 09:35:00,622.83,623.74,619.31,622.67,4383.0,622.83,623.74,619.31,622.67,4383.0
2021-03-08 09:40:00,623.0,625.36,622.14,624.39,6955.0,623.0,625.36,622.14,624.39,6955.0
2021-03-08 09:45:00,624.42,624.45,620.74,621.36,3100.0,624.42,624.45,620.74,621.36,3100.0
2021-03-08 09:50:00,621.96,621.96,619.33,620.78,7890.0,621.96,621.96,619.33,620.78,7890.0
2021-03-08 09:55:00,620.5,621.97,617.76,617.76,4075.0,620.5,621.97,617.76,617.76,4075.0
2021-03-08 10:00:00,618.47,621.95,618.47,621.44,5642.0,618.47,621.95,618.47,621.44,5642.0
2021-03-08 10:05:00,620.92,623.51,620.92,622.44,5750.0,620.92,623.51,620.92,622.44,5750.0
2021-03-08 10:10:00,623.29,624.68,623.28,624.68,2900.0,623.29,624.68,623.28,624.68,2900.0
2021-03-08 10:15:00,625.44,627.35,625.29,627.19,3885.0,625.44,627.35,625.29,627.19,3885.0
2021-03-08 10:20:00,627.19,628.0,626.76,626.76,5436.0,627.19,628.0,626.76,626.76,5436.0
2021-03-08 10:25:00,627.34,628.1,627.18,627.79,6186.0,627.34,628.1,627.18,627.79,6186.0
2021-03-08 10:30:00,628.09,628.48,627.43,628.48,2587.0,628.09,628.48,627.43,628.48,2587.0
2021-03-08 10:35:00,628.48,628.48,625.82,625.86,3300.0,628.48,628.48,625.82,625.86,3300.0
2021-03-08 10:40:00,626.05,626.24,624.12,624.36,4226.0,626.05,626.24,624.12,624.36,4226.0
2021-03-08 10:45:00,624.5,624.81,622.97,623.84,2496.0,624.5,624.81,622.97,623.84,2496.0
2021-03-08 10:50:00,623.87,623.95,623.32,623.94,2580.0,623.87,623.95,623.32,623.94,2580.0
2021-03-08 10:55:00,623.7,625.45,623.69,624.5,4502.0,623.7,625.45,623.69,624.5,4502.0
2021-03-08 11:00:00,624.89,625.71,623.93,623.94,2743.0,624.89,625.71,623.93,623.94,2743.0
2021-03-08 11:05:00,624.28,624.97,623.71,624.5,4529.0,624.28,624.97,623.71,624.5,4529.0
2021-03-08 11:10:00,624.31,624.91,623.88,624.91,2900.0,624.31,624.91,623.88,624.91,2900.0
2021-03-08 11:15:00,624.38,625.13,624.07,625.13,3383.0,624.38,625.13,624.07,625.13,3383.0
2021-03-08 11:20:00,625.73,627.61,625.71,627.61,2600.0,625.73,627.61,625.71,627.61,2600.0
2021-03-08 11:25:00,627.2,627.52,626.94,627.39,3234.0,627.2,627.52,626.94,627.39,3234.0
2021-03-08 11:30:00,627.09,627.09,626.24,626.67,3935.0,627.09,627.09,626.24,626.67,3935.0
2021-03-08 11:35:00,626.74,627.65,626.68,627.27,3338.0,626.74,627.65,626.68,627.27,3338.0
2021-03-08 11:40:00,627.33,627.83,626.17,626.29,2407.0,627.33,627.83,626.17,626.29,2407.0
2021-03-08 11:45:00,626.57,626.58,625.64,625.84,3100.0,626.57,626.58,625.64,625.84,3100.0
2021-03-08 11:50:00,625.69,625.69,623.65,623.93,6000.0,625.69,625.69,623.65,623.93,6000.0
2021-03-08 11:55:00,623.28,624.13,621.63,621.71,3445.0,623.28,624.13,621.63,621.71,3445.0
2021-03-08 12:00:00,621.87,622.89,621.33,622.34,11340.0,621.87,622.89,621.33,622.34,11340.0
2021-03-08 12:05:00,622.29,624.76,622.08,624.36,5220.0,622.29,624.76,622.08,624.36,5220.0
2021-03-08 12:10:00,624.36,625.56,624.27,625.27,3000.0,624.36,625.56,624.27,625.27,3000.0
2021-03-08 12:15:00,624.64,626.17,624.34,625.33,2641.0,624.64,626.17,624.34,625.33,2641.0
2021-03-08 12:20:00,625.3,627.66,625.2,627.66,3725.0,625.3,627.66,625.2,627.66,3725.0
2021-03-08 12:25:00,627.74,628.24,626.41,628.16,3400.0,627.74,628.24,626.41,628.16,3400.0
2021-03-08 12:30:00,627.98,629.04,627.98,628.89,3002.0,627.98,629.04,627.98,628.89,3002.0
2021-03-08 12:35:00,629.0,629.37,628.59,629.04,1900.0,629.0,629.37,628.59,629.04,1900.0
2021-03-08 12:40:00,629.44,629.47,628.79,628.86,2300.0,629.44,629.47,628.79,628.86,2300.0
2021-03-08 12:45:00,629.15,630.2,628.92,630.01,14511.0,629.15,630.2,628.92,630.01,14511.0
2021-03-08 12:50:00,629.68,629.79,628.35,628.35,2200.0,629.68,629.79,628.35,628.35,2200.0
2021-03-08 12:55:00,628.23,628.9,627.96,627.96,2500.0,628.23,628.9,627.96,627.96,2500.0
2021-03-08 13:00:00,628.14,628.15,627.08,627.45,2688.0,628.14,628.15,627.08,627.45,2688.0
2021-03-08 13:05:00,627.67,628.56,627.42,628.14,3300.0,627.67,628.56,627.42,628.14,3300.0
2021-03-08 13:10:00,627.75,629.24,627.38,629.23,2500.0,627.75,629.24,627.38,629.23,2500.0
2021-03-08 13:15:00,628.89,628.97,628.3,628.3,2400.0,628.89,628.97,628.3,628.3,2400.0
2021-03-08 13:20:00,628.34,628.41,627.0,627.0,2577.0,628.34,628.41,627.0,627.0,2577.0
2021-03-08 13:25:00,627.14,627.2,625.13,626.63,4915.0,627.14,627.2,625.13,626.63,4915.0
2021-03-08 13:30:00,626.3,627.09,625.93,626.69,2901.0,626.3,627.09,625.93,626.69,2901.0
2021-03-08 13:35:00,626.58,627.07,625.95,625.96,2113.0,626.58,627.07,625.95,625.96,2113.0
2021-03-08 13:40:00,626.08,626.54,624.35,624.47,10479.0,626.08,626.54,624.35,624.47,10479.0
2021-03-08 13:45:00,624.15,625.06,623.89,624.16,5774.0,624.15,625.06,623.89,624.16,5774.0
2021-03-08 13:50:00,623.85,624.01,621.71,621.71,6990.0,623.85,624.01,621.71,621.71,6990.0
2021-03-08 13:55:00,621.67,621.95,620.87,621.05,4300.0,621.67,621.95,620.87,621.05,4300.0
2021-03-08 14:00:00,620.91,621.55,620.13,620.31,10112.0,620.91,621.55,620.13,620.31,10112.0
2021-03-08 14:05:00,620.21,622.26,620.18,622.25,4098.0,620.21,622.26,620.18,622.25,4098.0
2021-03-08 14:10:00,622.06,622.18,621.01,621.5,4175.0,622.06,622.18,621.01,621.5,4175.0
2021-03-08 14:15:00,621.81,622.87,621.2,621.92,5600.0,621.81,622.87,621.2,621.92,5600.0
2021-03-08 14:20:00,622.23,622.76,621.47,622.45,3435.0,622.23,622.76,621.47,622.45,3435.0
2021-03-08 14:25:00,622.42,622.88,621.9,622.05,6809.0,622.42,622.88,621.9,622.05,6809.0
2021-03-08 14:30:00,622.16,622.25,621.3,621.76,4215.0,622.16,622.25,621.3,621.76,4215.0
2021-03-08 14:35:00,621.66,621.66,620.05,620.19,4056.0,621.66,621.66,620.05,620.19,4056.0
2021-03-08 14:40:00,620.4,620.46,616.81,617.1,8890.0,620.4,620.46,616.81,617.1,8890.0
2021-03-08 14:45:00,616.95,617.86,616.37,616.77,7155.0,616.95,617.86,616.37,616.77,7155.0
2021-03-08 14:50:00,616.61,617.97,615.83,617.7,5100.0,616.61,617.97,615.83,617.7,5100.0
2021-03-08 14:55:00,617.78,618.23,616.81,617.48,5137.0,617.78,618.23,616.81,617.48,5137.0
2021-03-08 15:00:00,617.06,617.06,615.09,615.71,8442.0,617.06,617.06,615.09,615.71,8442.0
2021-03-08 15:05:00,615.56,615.56,614.38,614.69,8486.0,615.56,615.56,614.38,614.69,8486.0
2021-03-08 15:10:00,614.95,615.76,614.82,615.45,7332.0,614.95,615.76,614.82,615.45,7332.0
2021-03-08 15:15:00,615.56,616.33,613.48,614.31,13388.0,615.56,616.33,613.48,614.31,13388.0
2021-03-08 15:20:00,614.43,615.53,613.55,614.54,14440.0,614.43,615.53,613.55,614.54,14440.0
2021-03-08 15:25:00,614.23,615.0,613.53,613.6,13486.0,614.23,615.0,613.53,613.6,13486.0
2021-03-08 15:30:00,613.53,615.32,613.41,615.06,15022.0,613.53,615.32,613.41,615.06,15022.0
2021-03-08 15:35:00,615.05,615.64,614.53,615.45,17798.0,615.05,615.64,614.53,615.45,17798.0
2021-03-08 15:40:00,615.32,616.8,615.17,616.17,11170.0,615.32,616.8,615.17,616.17,11170.0
2021-03-08 15:45:00,616.35,616.46,613.53,613.64,16958.0,616.35,616.46,613.53,613.64,16958.0
2021-03-08 15:50:00,613.56,615.17,612.24,613.13,33919.0,613.56,615.17,612.24,613.13,33919.0
2021-03-08 15:55:00,612.81,613.42,611.57,612.38,50453.0,612.81,613.42,611.57,612.38,50453.0
2021-03-09 09:30:00,620.35,620.35,615.26,616.54,16028.0,620.35,620.35,615.26,616.54,16028.0
2021-03-09 09:35:00,615.81,616.73,614.0,615.38,9496.0,615.81,616.73,614.0,615.38,9496.0
2021-03-09 09:40:00,614.73,616.39,614.72,614.73,3975.0,614.73,616.39,614.72,614.73,3975.0
2021-03-09 09:45:00,614.74,616.44,614.35,614.6,10858.0,614.74,616.44,614.35,614.6,10858.0
2021-03-09 09:50:00,615.28,616.05,612.89,613.62,8697.0,615.28,616.05,612.89,613.62,8697.0
2021-03-09 09:55:00,613.17,614.58,610.98,614.58,6515.0,613.17,614.58,610.98,614.58,6515.0
2021-03-09 10:00:00,614.58,615.81,614.18,615.23,7266.0,614.58,615.81,614.18,615.23,7266.0
2021-03-09 10:05:00,615.23,617.93,615.22,617.93,11197.0,615.23,617.93,615.22,617.93,11197.0
2021-03-09 10:10:00,617.18,617.18,615.63,615.83,8630.0,617.18,617.18,615.63,615.83,8630.0
2021-03-09 10:15:00,615.82,616.88,615.53,615.53,7234.0,615.82,616.88,615.53,615.53,7234.0
2021-03-09 10:20:00,615.46,615.57,613.39,614.32,8144.0,615.46,615.57,613.39,614.32,8144.0
2021-03-09 10:25:00,614.38,615.78,614.38,615.65,3902.0,614.38,615.78,614.38,615.65,3902.0
2021-03-09 10:30:00,615.69,616.94,614.86,616.73,4062.0,615.69,616.94,614.86,616.73,4062.0
2021-03-09 10:35:00,616.62,617.32,615.63,615.78,3678.0,616.62,617.32,615.63,615.78,3678.0
2021-03-09 10:40:00,615.34,615.67,614.38,614.38,5415.0,615.34,615.67,614.38,614.38,5415.0
2021-03-09 10:45:00,614.49,614.67,613.54,613.68,4179.0,614.49,614.67,613.54,613.68,4179.0
2021-03-09 10:50:00,613.74,614.03,613.37,613.65,3800.0,613.74,614.03,613.37,613.65,3800.0
2021-03-09 10:55:00,613.57,613.67,612.24,612.68,10687.0,613.57,613.67,612.24,612.68,10687.0
2021-03-09 11:00:00,612.63,612.66,611.65,612.55,4500.0,612.63,612.66,611.65,612.55,4500.0
2021-03-09 11:05:00,613.06,614.52,612.92,614.52,2200.0,613.06,614.52,612.92,614.52,2200.0
2021-03-09 11:10:00,614.71,614.71,613.29,614.02,3599.0,614.71,614.71,613.29,614.02,3599.0
2021-03-09 11:15:00,613.8,614.11,613.28,613.81,4500.0,613.8,614.11,613.28,613.81,4500.0
2021-03-09 11:20:00,613.64,614.42,612.8,613.45,6335.0,613.64,614.42,612.8,613.45,6335.0
2021-03-09 11:25:00,613.76,614.9,613.76,614.7,5612.0,613.76,614.9,613.76,614.7,5612.0
2021-03-09 11:30:00,614.94,615.71,614.6,615.04,2800.0,614.94,615.71,614.6,615.04,2800.0
2021-03-09 11:35:00,615.5,616.79,615.42,616.79,5800.0,615.5,616.79,615.42,616.79,5800.0
2021-03-09 11:40:00,616.62,616.63,615.88,616.44,2320.0,616.62,616.63,615.88,616.44,2320.0
2021-03-09 11:45:00,616.42,616.42,615.45,615.48,4334.0,616.42,616.42,615.45,615.48,4334.0
2021-03-09 11:50:00,615.08,615.92,614.78,614.95,4475.0,615.08,615.92,614.78,614.95,4475.0
2021-03-09 11:55:00,615.32,616.26,614.09,614.1,6044.0,615.32,616.26,614.09,614.1,6044.0
2021-03-09 12:00:00,614.44,614.44,613.55,613.71,3599.0,614.44,614.44,613.55,613.71,3599.0
2021-03-09 12:05:00,613.65,614.68,613.59,614.0,5840.0,613.65,614.68,613.59,614.0,5840.0
2021-03-09 12:10:00,614.0,614.41,613.67,613.78,6210.0,614.0,614.41,613.67,613.78,6210.0
2021-03-09 12:15:00,613.63,614.76,613.63,614.7,8338.0,613.63,614.76,613.63,614.7,8338.0
2021-03-09 12:20:00,614.69,614.75,614.19,614.36,5956.0,614.69,614.75,614.19,614.36,5956.0
2021-03-09 12:25:00,614.38,614.54,612.93,613.47,4475.0,614.38,614.54,612.93,613.47,4475.0
2021-03-09 12:30:00,613.39,613.39,611.83,611.95,3300.0,613.39,613.39,611.83,611.95,3300.0
2021-03-09 12:35:00,612.2,612.53,611.57,612.23,6300.0,612.2,612.53,611.57,612.23,6300.0
2021-03-09 12:40:00,612.15,612.53,612.0,612.41,4400.0,612.15,612.53,612.0,612.41,4400.0
2021-03-09 12:45:00,612.65,612.65,612.03,612.64,5401.0,612.65,612.65,612.03,612.64,5401.0
2021-03-09 12:50:00,612.41,612.72,611.76,612.6,5513.0,612.41,612.72,611.76,612.6,5513.0
2021-03-09 12:55:00,612.57,613.82,612.57,613.43,3709.0,612.57,613.82,612.57,613.43,3709.0
2021-03-09 13:00:00,613.53,618.07,613.53,617.81,9802.0,613.53,618.07,613.53,617.81,9802.0
2021-03-09 13:05:00,617.97,618.73,617.48,618.73,1800.0,617.97,618.73,617.48,618.73,1800.0
2021-03-09 13:10:00,619.0,619.98,619.0,619.38,2300.0,619.0,619.98,619.0,619.38,2300.0
2021-03-09 13:15:00,618.92,619.27,618.35,618.76,3320.0,618.92,619.27,618.35,618.76,3320.0
2021-03-09 13:20:00,618.92,619.97,618.84,619.63,2596.0,618.92,619.97,618.84,619.63,2596.0
2021-03-09 13:25:00,619.62,619.73,619.35,619.73,1900.0,619.62,619.73,619.35,619.73,1900.0
2021-03-09 13:30:00,619.88,619.93,618.6,619.17,4509.0,619.88,619.93,618.6,619.17,4509.0
2021-03-09 13:35:00,618.99,618.99,618.29,618.49,1382.0,618.99,618.99,618.29,618.49,1382.0
2021-03-09 13:40:00,618.61,619.32,618.28,619.02,3445.0,618.61,619.32,618.28,619.02,3445.0
2021-03-09 13:45:00,618.68,618.68,618.07,618.48,1900.0,618.68,618.68,618.07,618.48,1900.0
2021-03-09 13:50:00,618.78,618.83,618.46,618.69,3915.0,618.78,618.83,618.46,618.69,3915.0
2021-03-09 13:55:00,618.83,619.29,618.68,618.71,2700.0,618.83,619.29,618.68,618.71,2700.0
2021-03-09 14:00:00,618.97,619.72,618.24,618.24,3100.0,618.97,619.72,618.24,618.24,3100.0
2021-03-09 14:05:00,618.07,618.07,617.2,617.21,1300.0,618.07,618.07,617.2,617.21,1300.0
2021-03-09 14:10:00,617.2,617.82,617.2,617.82,1400.0,617.2,617.82,617.2,617.82,1400.0
2021-03-09 14:15:00,617.68,617.69,617.11,617.26,3361.0,617.68,617.69,617.11,617.26,3361.0
2021-03-09 14:20:00,617.26,617.57,616.97,616.97,1500.0,617.26,617.57,616.97,616.97,1500.0
2021-03-09 14:25:00,617.17,617.59,616.84,617.59,2900.0,617.17,617.59,616.84,617.59,2900.0
2021-03-09 14:30:00,617.63,618.39,617.63,618.26,2505.0,617.63,618.39,617.63,618.26,2505.0
2021-03-09 14:35:00,618.0,619.03,618.0,618.32,2000.0,618.0,619.03,618.0,618.32,2000.0
2021-03-09 14:40:00,618.25,618.5,617.93,618.02,2713.0,618.25,618.5,617.93,618.02,2713.0
2021-03-09 14:45:00,618.03,618.03,617.48,617.48,2419.0,618.03,618.03,617.48,617.48,2419.0
2021-03-09 14:50:00,617.29,617.51,616.92,616.94,5071.0,617.29,617.51,616.92,616.94,5071.0
2021-03-09 14:55:00,617.08,617.38,616.28,616.54,3294.0,617.08,617.38,616.28,616.54,3294.0
2021-03-09 15:00:00,616.34,616.56,616.07,616.14,3423.0,616.34,616.56,616.07,616.14,3423.0
2021-03-09 15:05:00,616.22,616.45,616.05,616.26,3602.0,616.22,616.45,616.05,616.26,3602.0
2021-03-09 15:10:00,616.37,616.65,616.2,616.28,3300.0,616.37,616.65,616.2,616.28,3300.0
2021-03-09 15:15:00,616.21,616.86,615.87,616.61,4750.0,616.21,616.86,615.87,616.61,4750.0
2021-03-09 15:20:00,616.33,616.33,615.39,615.4,6171.0,616.33,616.33,615.39,615.4,6171.0
2021-03-09 15:25:00,615.56,616.65,615.45,616.65,7433.0,615.56,616.65,615.45,616.65,7433.0
2021-03-09 15:30:00,616.54,617.48,616.54,617.34,6898.0,616.54,617.48,616.54,617.34,6898.0
2021-03-09 15:35:00,617.56,617.98,616.54,617.98,5501.0,617.56,617.98,616.54,617.98,5501.0
2021-03-09 15:40:00,617.79,617.79,615.0,615.15,31761.0,617.79,617.79,615.0,615.15,31761.0
2021-03-09 15:45:00,615.15,616.13,615.0,615.65,8817.0,615.15,616.13,615.0,615.65,8817.0
2021-03-09 15:50:00,615.99,617.01,614.76,616.76,9668.0,615.99,617.01,614.76,616.76,9668.0
2021-03-09 15:55:00,616.86,617.06,614.0,614.21,31988.0,616.86,617.06,614.0,614.21,31988.0
2021-03-10 09:30:00,625.44,625.75,619.96,621.44,21870.0,625.44,625.75,619.96,621.44,21870.0
2021-03-10 09:35:00,620.27,623.5,618.96,622.44,7094.0,620.27,623.5,618.96,622.44,7094.0
2021-03-10 09:40:00,623.32,623.98,621.34,622.83,15502.0,623.32,623.98,621.34,622.83,15502.0
2021-03-10 09:45:00,622.28,624.05,621.41,622.95,7603.0,622.28,624.05,621.41,622.95,7603.0
2021-03-10 09:50:00,623.78,625.23,623.63,624.77,24780.0,623.78,625.23,623.63,624.77,24780.0
2021-03-10 09:55:00,624.7,627.88,624.41,626.84,18689.0,624.7,627.88,624.41,626.84,18689.0
2021-03-10 10:00:00,627.11,629.22,626.6,627.85,7797.0,627.11,629.22,626.6,627.85,7797.0
2021-03-10 10:05:00,627.84,628.61,627.31,628.02,12392.0,627.84,628.61,627.31,628.02,12392.0
2021-03-10 10:10:00,628.02,629.45,626.96,626.96,8132.0,628.02,629.45,626.96,626.96,8132.0
2021-03-10 10:15:00,626.93,627.09,625.75,626.63,6675.0,626.93,627.09,625.75,626.63,6675.0
2021-03-10 10:20:00,626.18,627.36,625.38,627.15,15117.0,626.18,627.36,625.38,627.15,15117.0
2021-03-10 10:25:00,627.06,627.16,625.69,626.11,14598.0,627.06,627.16,625.69,626.11,14598.0
2021-03-10 10:30:00,626.1,626.33,625.61,625.89,8954.0,626.1,626.33,625.61,625.89,8954.0
2021-03-10 10:35:00,625.5,626.38,625.21,626.15,12291.0,625.5,626.38,625.21,626.15,12291.0
2021-03-10 10:40:00,626.32,629.92,625.99,629.88,7116.0,626.32,629.92,625.99,629.88,7116.0
2021-03-10 10:45:00,629.98,632.1,629.98,632.1,10625.0,629.98,632.1,629.98,632.1,10625.0
2021-03-10 10:50:00,631.77,631.97,629.32,629.34,14561.0,631.77,631.97,629.32,629.34,14561.0
2021-03-10 10:55:00,630.01,631.13,629.62,630.93,8020.0,630.01,631.13,629.62,630.93,8020.0
2021-03-10 11:00:00,630.89,631.99,630.03,631.13,14182.0,630.89,631.99,630.03,631.13,14182.0
2021-03-10 11:05:00,631.1,631.1,629.25,629.59,9208.0,631.1,631.1,629.25,629.59,9208.0
2021-03-10 11:10:00,629.4,630.4,629.25,629.68,9927.0,629.4,630.4,629.25,629.68,9927.0
2021-03-10 11:15:00,629.55,630.26,629.55,630.02,5440.0,629.55,630.26,629.55,630.02,5440.0
2021-03-10 11:20:00,630.32,630.83,630.22,630.56,4796.0,630.32,630.83,630.22,630.56,4796.0
2021-03-10 11:25:00,630.66,633.55,630.66,633.55,9659.0,630.66,633.55,630.66,633.55,9659.0
2021-03-10 11:30:00,633.35,634.02,630.96,630.96,3804.0,633.35,634.02,630.96,630.96,3804.0
2021-03-10 11:35:00,630.82,631.41,630.37,631.41,4013.0,630.82,631.41,630.37,631.41,4013.0
2021-03-10 11:40:00,631.26,631.33,630.3,630.72,3600.0,631.26,631.33,630.3,630.72,3600.0
2021-03-10 11:45:00,630.95,631.53,630.47,631.19,6145.0,630.95,631.53,630.47,631.19,6145.0
2021-03-10 11:50:00,631.24,633.61,631.24,633.61,5479.0,631.24,633.61,631.24,633.61,5479.0
2021-03-10 11:55:00,633.61,634.63,633.19,633.65,6232.0,633.61,634.63,633.19,633.65,6232.0
2021-03-10 12:00:00,633.58,633.99,632.84,633.33,10363.0,633.58,633.99,632.84,633.33,10363.0
2021-03-10 12:05:00,633.19,633.39,632.39,633.27,3309.0,633.19,633.39,632.39,633.27,3309.0
2021-03-10 12:10:00,633.43,633.9,633.32,633.32,3100.0,633.43,633.9,633.32,633.32,3100.0
2021-03-10 12:15:00,633.2,635.85,633.01,635.31,5890.0,633.2,635.85,633.01,635.31,5890.0
2021-03-10 12:20:00,635.09,635.09,634.01,634.22,2755.0,635.09,635.09,634.01,634.22,2755.0
2021-03-10 12:25:00,634.22,634.22,632.74,632.8,3300.0,634.22,634.22,632.74,632.8,3300.0
2021-03-10 12:30:00,633.24,634.32,632.92,634.32,6107.0,633.24,634.32,632.92,634.32,6107.0
2021-03-10 12:35:00,634.06,634.21,633.49,633.93,10204.0,634.06,634.21,633.49,633.93,10204.0
2021-03-10 12:40:00,633.64,634.61,633.6,634.55,4900.0,633.64,634.61,633.6,634.55,4900.0
2021-03-10 12:45:00,634.59,636.45,634.59,635.02,6823.0,634.59,636.45,634.59,635.02,6823.0
2021-03-10 12:50:00,635.1,637.47,635.07,636.63,8324.0,635.1,637.47,635.07,636.63,8324.0
2021-03-10 12:55:00,636.63,637.01,636.22,637.01,6415.0,636.63,637.01,636.22,637.01,6415.0
2021-03-10 13:00:00,637.26,637.39,634.0,636.33,6735.0,637.26,637.39,634.0,636.33,6735.0
2021-03-10 13:05:00,636.18,636.26,635.09,636.25,6181.0,636.18,636.26,635.09,636.25,6181.0
2021-03-10 13:10:00,636.26,636.27,634.73,634.87,4400.0,636.26,636.27,634.73,634.87,4400.0
2021-03-10 13:15:00,634.74,634.76,633.6,634.56,7148.0,634.74,634.76,633.6,634.56,7148.0
2021-03-10 13:20:00,634.21,634.21,633.5,633.52,10365.0,634.21,634.21,633.5,633.52,10365.0
2021-03-10 13:25:00,633.54,634.33,633.5,633.84,6351.0,633.54,634.33,633.5,633.84,6351.0
2021-03-10 13:30:00,634.08,635.86,633.9,634.0,4700.0,634.08,635.86,633.9,634.0,4700.0
2021-03-10 13:35:00,634.05,635.17,633.99,634.56,5700.0,634.05,635.17,633.99,634.56,5700.0
2021-03-10 13:40:00,634.55,636.09,634.53,635.65,3700.0,634.55,636.09,634.53,635.65,3700.0
2021-03-10 13:45:00,635.48,635.53,634.58,635.07,5421.0,635.48,635.53,634.58,635.07,5421.0
2021-03-10 13:50:00,635.11,635.89,634.73,635.28,6366.0,635.11,635.89,634.73,635.28,6366.0
2021-03-10 13:55:00,635.64,636.0,635.4,635.4,3392.0,635.64,636.0,635.4,635.4,3392.0
2021-03-10 14:00:00,635.48,635.76,634.44,634.8,7042.0,635.48,635.76,634.44,634.8,7042.0
2021-03-10 14:05:00,635.08,636.43,634.12,634.25,7003.0,635.08,636.43,634.12,634.25,7003.0
2021-03-10 14:10:00,634.35,635.15,634.01,635.13,4964.0,634.35,635.15,634.01,635.13,4964.0
2021-03-10 14:15:00,634.94,635.2,634.0,634.24,5924.0,634.94,635.2,634.0,634.24,5924.0
2021-03-10 14:20:00,634.18,635.31,634.0,635.04,6175.0,634.18,635.31,634.0,635.04,6175.0
2021-03-10 14:25:00,635.02,636.6,635.01,636.08,5702.0,635.02,636.6,635.01,636.08,5702.0
2021-03-10 14:30:00,635.76,635.99,635.28,635.64,8231.0,635.76,635.99,635.28,635.64,8231.0
2021-03-10 14:35:00,635.71,637.18,635.5,637.18,11376.0,635.71,637.18,635.5,637.18,11376.0
2021-03-10 14:40:00,637.05,638.03,637.03,637.18,9025.0,637.05,638.03,637.03,637.18,9025.0
2021-03-10 14:45:00,637.17,639.15,636.85,639.06,11481.0,637.17,639.15,636.85,639.06,11481.0
2021-03-10 14:50:00,639.28,639.28,637.06,637.88,13801.0,639.28,639.28,637.06,637.88,13801.0
2021-03-10 14:55:00,637.69,638.02,635.74,635.9,9859.0,637.69,638.02,635.74,635.9,9859.0
2021-03-10 15:00:00,635.6,635.91,633.56,633.56,6568.0,635.6,635.91,633.56,633.56,6568.0
2021-03-10 15:05:00,633.21,633.83,632.36,632.89,26587.0,633.21,633.83,632.36,632.89,26587.0
2021-03-10 15:10:00,632.89,632.9,631.92,632.77,24490.0,632.89,632.9,631.92,632.77,24490.0
2021-03-10 15:15:00,632.96,633.25,631.43,631.5,9052.0,632.96,633.25,631.43,631.5,9052.0
2021-03-10 15:20:00,631.54,631.63,630.25,630.25,6100.0,631.54,631.63,630.25,630.25,6100.0
2021-03-10 15:25:00,630.24,630.52,629.19,629.45,16651.0,630.24,630.52,629.19,629.45,16651.0
2021-03-10 15:30:00,629.26,630.75,629.25,629.79,17446.0,629.26,630.75,629.25,629.79,17446.0
2021-03-10 15:35:00,629.59,630.97,629.29,629.83,22763.0,629.59,630.97,629.29,629.83,22763.0
2021-03-10 15:40:00,629.83,630.06,628.68,628.68,17035.0,629.83,630.06,628.68,628.68,17035.0
2021-03-10 15:45:00,628.53,630.65,628.53,630.06,31270.0,628.53,630.65,628.53,630.06,31270.0
2021-03-10 15:50:00,629.41,630.52,628.47,629.19,77771.0,629.41,630.52,628.47,629.19,77771.0
2021-03-10 15:55:00,629.23,629.53,628.67,628.93,68058.0,629.23,629.53,628.67,628.93,68058.0
2021-03-11 09:30:00,626.33,629.46,621.62,629.38,26633.0,626.33,629.46,621.62,629.38,26633.0
2021-03-11 09:35:00,628.16,630.67,628.16,628.32,5512.0,628.16,630.67,628.16,628.32,5512.0
2021-03-11 09:40:00,627.9,628.11,624.59,625.77,11153.0,627.9,628.11,624.59,625.77,11153.0
2021-03-11 09:45:00,626.59,626.59,623.58,625.39,10211.0,626.59,626.59,623.58,625.39,10211.0
2021-03-11 09:50:00,624.9,625.38,621.59,622.01,16018.0,624.9,625.38,621.59,622.01,16018.0
2021-03-11 09:55:00,622.01,622.02,618.01,619.08,22204.0,622.01,622.02,618.01,619.08,22204.0
2021-03-11 10:00:00,618.81,619.68,617.86,618.97,22328.0,618.81,619.68,617.86,618.97,22328.0
2021-03-11 10:05:00,619.16,619.47,617.74,618.23,12109.0,619.16,619.47,617.74,618.23,12109.0
2021-03-11 10:10:00,618.15,618.49,614.03,614.21,14268.0,618.15,618.49,614.03,614.21,14268.0
2021-03-11 10:15:00,613.69,615.45,613.0,613.0,9724.0,613.69,615.45,613.0,613.0,9724.0
2021-03-11 10:20:00,613.0,617.64,613.0,617.59,8634.0,613.0,617.64,613.0,617.59,8634.0
2021-03-11 10:25:00,617.6,620.34,617.6,620.05,10890.0,617.6,620.34,617.6,620.05,10890.0
2021-03-11 10:30:00,620.04,620.42,619.33,619.34,5684.0,620.04,620.42,619.33,619.34,5684.0
2021-03-11 10:35:00,619.34,619.34,617.59,618.08,6475.0,619.34,619.34,617.59,618.08,6475.0
2021-03-11 10:40:00,618.04,618.33,616.6,617.49,10835.0,618.04,618.33,616.6,617.49,10835.0
2021-03-11 10:45:00,616.93,618.99,616.93,618.01,17306.0,616.93,618.99,616.93,618.01,17306.0
2021-03-11 10:50:00,618.87,619.02,617.12,617.13,8618.0,618.87,619.02,617.12,617.13,8618.0
2021-03-11 10:55:00,617.1,619.27,617.1,617.87,23284.0,617.1,619.27,617.1,617.87,23284.0
2021-03-11 11:00:00,618.19,618.92,617.97,618.85,10473.0,618.19,618.92,617.97,618.85,10473.0
2021-03-11 11:05:00,618.9,621.41,618.9,621.41,5242.0,618.9,621.41,618.9,621.41,5242.0
2021-03-11 11:10:00,621.41,622.05,621.1,621.63,5754.0,621.41,622.05,621.1,621.63,5754.0
2021-03-11 11:15:00,621.7,622.88,621.69,622.08,8275.0,621.7,622.88,621.69,622.08,8275.0
2021-03-11 11:20:00,622.06,623.05,621.86,623.05,9021.0,622.06,623.05,621.86,623.05,9021.0
2021-03-11 11:25:00,622.73,623.84,622.73,623.5,4748.0,622.73,623.84,622.73,623.5,4748.0
2021-03-11 11:30:00,623.3,623.5,621.67,621.68,8422.0,623.3,623.5,621.67,621.68,8422.0
2021-03-11 11:35:00,621.84,622.4,620.92,622.22,26826.0,621.84,622.4,620.92,622.22,26826.0
2021-03-11 11:40:00,622.24,624.74,622.23,624.69,9633.0,622.24,624.74,622.23,624.69,9633.0
2021-03-11 11:45:00,624.96,626.81,624.9,625.77,11747.0,624.96,626.81,624.9,625.77,11747.0
2021-03-11 11:50:00,626.05,627.63,626.05,627.27,10438.0,626.05,627.63,626.05,627.27,10438.0
2021-03-11 11:55:00,627.26,628.56,626.89,628.3,3620.0,627.26,628.56,626.89,628.3,3620.0
2021-03-11 12:00:00,628.3,629.09,626.77,626.77,6020.0,628.3,629.09,626.77,626.77,6020.0
2021-03-11 12:05:00,626.73,626.73,625.71,625.72,2059.0,626.73,626.73,625.71,625.72,2059.0
2021-03-11 12:10:00,626.19,627.66,626.19,626.44,4466.0,626.19,627.66,626.19,626.44,4466.0
2021-03-11 12:15:00,626.76,626.77,625.66,625.75,10873.0,626.76,626.77,625.66,625.75,10873.0
2021-03-11 12:20:00,625.63,626.63,624.41,626.38,15453.0,625.63,626.63,624.41,626.38,15453.0
2021-03-11 12:25:00,626.43,626.44,624.78,624.86,14968.0,626.43,626.44,624.78,624.86,14968.0
2021-03-11 12:30:00,624.89,625.58,624.51,625.1,10145.0,624.89,625.58,624.51,625.1,10145.0
2021-03-11 12:35:00,624.94,625.06,624.3,624.42,4628.0,624.94,625.06,624.3,624.42,4628.0
2021-03-11 12:40:00,624.26,627.66,624.13,626.5,15824.0,624.26,627.66,624.13,626.5,15824.0
2021-03-11 12:45:00,626.24,627.26,626.0,626.27,6989.0,626.24,627.26,626.0,626.27,6989.0
2021-03-11 12:50:00,626.36,627.64,626.36,626.77,4351.0,626.36,627.64,626.36,626.77,4351.0
2021-03-11 12:55:00,626.49,626.9,626.02,626.43,10466.0,626.49,626.9,626.02,626.43,10466.0
2021-03-11 13:00:00,626.51,628.11,626.45,627.6,6158.0,626.51,628.11,626.45,627.6,6158.0
2021-03-11 13:05:00,628.01,628.6,628.01,628.26,1351.0,628.01,628.6,628.01,628.26,1351.0
2021-03-11 13:10:00,627.7,628.07,627.07,627.07,3977.0,627.7,628.07,627.07,627.07,3977.0
2021-03-11 13:15:00,626.59,627.25,626.28,626.36,2102.0,626.59,627.25,626.28,626.36,2102.0
2021-03-11 13:20:00,626.72,626.95,625.89,626.63,6194.0,626.72,626.95,625.89,626.63,6194.0
2021-03-11 13:25:00,626.28,627.19,626.12,626.79,4916.0,626.28,627.19,626.12,626.79,4916.0
2021-03-11 13:30:00,627.18,627.88,626.88,627.8,8370.0,627.18,627.88,626.88,627.8,8370.0
2021-03-11 13:35:00,627.4,627.87,627.02,627.02,5495.0,627.4,627.87,627.02,627.02,5495.0
2021-03-11 13:40:00,627.12,629.59,627.11,629.18,28647.0,627.12,629.59,627.11,629.18,28647.0
2021-03-11 13:45:00,629.4,630.46,628.82,630.46,6722.0,629.4,630.46,628.82,630.46,6722.0
2021-03-11 13:50:00,630.44,630.46,629.29,629.59,5662.0,630.44,630.46,629.29,629.59,5662.0
2021-03-11 13:55:00,629.13,630.6,629.13,630.17,7217.0,629.13,630.6,629.13,630.17,7217.0
2021-03-11 14:00:00,630.07,630.66,629.81,630.23,4164.0,630.07,630.66,629.81,630.23,4164.0
2021-03-11 14:05:00,629.83,629.95,629.6,629.77,7189.0,629.83,629.95,629.6,629.77,7189.0
2021-03-11 14:10:00,629.54,629.83,628.73,628.95,4832.0,629.54,629.83,628.73,628.95,4832.0
2021-03-11 14:15:00,628.91,629.21,628.09,628.98,4959.0,628.91,629.21,628.09,628.98,4959.0
2021-03-11 14:20:00,629.02,629.21,628.87,629.12,3860.0,629.02,629.21,628.87,629.12,3860.0
2021-03-11 14:25:00,629.3,630.0,629.3,629.78,3020.0,629.3,630.0,629.3,629.78,3020.0
2021-03-11 14:30:00,629.72,629.93,629.37,629.75,7859.0,629.72,629.93,629.37,629.75,7859.0
2021-03-11 14:35:00,629.7,629.7,628.12,628.26,6754.0,629.7,629.7,628.12,628.26,6754.0
2021-03-11 14:40:00,628.42,629.19,628.42,629.19,3445.0,628.42,629.19,628.42,629.19,3445.0
2021-03-11 14:45:00,629.55,629.56,628.87,629.04,5504.0,629.55,629.56,628.87,629.04,5504.0
2021-03-11 14:50:00,629.04,629.04,627.17,627.22,16058.0,629.04,629.04,627.17,627.22,16058.0
2021-03-11 14:55:00,627.05,627.24,625.94,626.25,8565.0,627.05,627.24,625.94,626.25,8565.0
2021-03-11 15:00:00,626.35,627.48,626.32,627.0,9577.0,626.35,627.48,626.32,627.0,9577.0
2021-03-11 15:05:00,626.73,627.19,625.86,626.85,21014.0,626.73,627.19,625.86,626.85,21014.0
2021-03-11 15:10:00,626.2,626.2,624.87,625.69,2700.0,626.2,626.2,624.87,625.69,2700.0
2021-03-11 15:15:00,626.12,626.15,625.21,625.25,10499.0,626.12,626.15,625.21,625.25,10499.0
2021-03-11 15:20:00,625.09,625.69,624.24,625.68,15552.0,625.09,625.69,624.24,625.68,15552.0
2021-03-11 15:25:00,625.64,626.09,625.36,626.09,3813.0,625.64,626.09,625.36,626.09,3813.0
2021-03-11 15:30:00,625.97,625.97,624.87,625.68,10920.0,625.97,625.97,624.87,625.68,10920.0
2021-03-11 15:35:00,625.51,626.46,625.31,626.46,14139.0,625.51,626.46,625.31,626.46,14139.0
2021-03-11 15:40:00,626.35,626.35,625.52,625.56,13913.0,626.35,626.35,625.52,625.56,13913.0
2021-03-11 15:45:00,625.7,625.72,625.15,625.3,8800.0,625.7,625.72,625.15,625.3,8800.0
2021-03-11 15:50:00,625.15,625.62,624.64,625.24,24432.0,625.15,625.62,624.64,625.24,24432.0
2021-03-11 15:55:00,624.83,624.85,623.71,624.49,43113.0,624.83,624.85,623.71,624.49,43113.0
2021-03-12 09:30:00,618.99,624.05,618.99,619.18,19935.0,618.99,624.05,618.99,619.18,19935.0
2021-03-12 09:35:00,619.18,620.49,617.68,619.68,6553.0,619.18,620.49,617.68,619.68,6553.0
2021-03-12 09:40:00,621.01,621.02,615.3,615.46,11887.0,621.01,621.02,615.3,615.46,11887.0
2021-03-12 09:45:00,615.88,617.36,612.27,612.56,10600.0,615.88,617.36,612.27,612.56,10600.0
2021-03-12 09:50:00,612.37,614.32,611.38,612.96,14414.0,612.37,614.32,611.38,612.96,14414.0
2021-03-12 09:55:00,612.72,615.35,612.5,613.74,17080.0,612.72,615.35,612.5,613.74,17080.0
2021-03-12 10:00:00,613.01,614.65,612.11,614.08,8963.0,613.01,614.65,612.11,614.08,8963.0
2021-03-12 10:05:00,614.1,615.2,613.31,614.33,65781.0,614.1,615.2,613.31,614.33,65781.0
2021-03-12 10:10:00,613.98,617.0,613.65,616.46,7115.0,613.98,617.0,613.65,616.46,7115.0
2021-03-12 10:15:00,616.16,616.95,614.04,615.06,8230.0,616.16,616.95,614.04,615.06,8230.0
2021-03-12 10:20:00,614.86,616.29,614.57,614.9,17046.0,614.86,616.29,614.57,614.9,17046.0
2021-03-12 10:25:00,615.21,616.03,614.36,615.8,18348.0,615.21,616.03,614.36,615.8,18348.0
2021-03-12 10:30:00,615.27,617.84,615.27,617.0,8452.0,615.27,617.84,615.27,617.0,8452.0
2021-03-12 10:35:00,616.75,618.32,615.85,617.67,9181.0,616.75,618.32,615.85,617.67,9181.0
2021-03-12 10:40:00,617.65,618.21,616.68,618.13,16864.0,617.65,618.21,616.68,618.13,16864.0
2021-03-12 10:45:00,618.38,618.38,616.42,616.68,12726.0,618.38,618.38,616.42,616.68,12726.0
2021-03-12 10:50:00,616.63,617.0,614.78,614.94,10106.0,616.63,617.0,614.78,614.94,10106.0
2021-03-12 10:55:00,614.87,615.37,613.83,615.37,14201.0,614.87,615.37,613.83,615.37,14201.0
2021-03-12 11:00:00,614.96,616.95,614.78,615.98,8087.0,614.96,616.95,614.78,615.98,8087.0
2021-03-12 11:05:00,615.98,616.96,614.86,616.96,29035.0,615.98,616.96,614.86,616.96,29035.0
2021-03-12 11:10:00,617.0,620.72,616.97,620.72,4117.0,617.0,620.72,616.97,620.72,4117.0
2021-03-12 11:15:00,621.12,621.59,619.97,619.97,14788.0,621.12,621.59,619.97,619.97,14788.0
2021-03-12 11:20:00,619.68,620.2,619.68,619.93,1680.0,619.68,620.2,619.68,619.93,1680.0
2021-03-12 11:25:00,620.05,621.77,619.97,621.77,6289.0,620.05,621.77,619.97,621.77,6289.0
2021-03-12 11:30:00,621.96,622.44,621.23,621.23,4807.0,621.96,622.44,621.23,621.23,4807.0
2021-03-12 11:35:00,621.25,622.21,620.84,620.84,6815.0,621.25,622.21,620.84,620.84,6815.0
2021-03-12 11:40:00,620.74,621.71,620.72,621.4,6264.0,620.74,621.71,620.72,621.4,6264.0
2021-03-12 11:45:00,621.44,621.85,620.87,620.87,10358.0,621.44,621.85,620.87,620.87,10358.0
2021-03-12 11:50:00,621.14,621.64,620.85,620.89,14633.0,621.14,621.64,620.85,620.89,14633.0
2021-03-12 11:55:00,621.27,621.53,620.84,620.94,4058.0,621.27,621.53,620.84,620.94,4058.0
2021-03-12 12:00:00,620.74,621.2,619.92,621.15,12070.0,620.74,621.2,619.92,621.15,12070.0
2021-03-12 12:05:00,621.23,622.22,621.23,622.13,5085.0,621.23,622.22,621.23,622.13,5085.0
2021-03-12 12:10:00,622.22,622.26,621.37,622.26,4299.0,622.22,622.26,621.37,622.26,4299.0
2021-03-12 12:15:00,622.2,622.69,622.2,622.69,2389.0,622.2,622.69,622.2,622.69,2389.0
2021-03-12 12:20:00,622.88,623.48,622.8,623.48,4900.0,622.88,623.48,622.8,623.48,4900.0
2021-03-12 12:25:00,623.61,624.43,623.56,624.43,4800.0,623.61,624.43,623.56,624.43,4800.0
2021-03-12 12:30:00,624.36,624.77,624.29,624.4,1764.0,624.36,624.77,624.29,624.4,1764.0
2021-03-12 12:35:00,624.33,624.69,623.94,624.5,2693.0,624.33,624.69,623.94,624.5,2693.0
2021-03-12 12:40:00,624.7,624.96,623.5,623.67,4721.0,624.7,624.96,623.5,623.67,4721.0
2021-03-12 12:45:00,623.53,623.72,623.31,623.58,4526.0,623.53,623.72,623.31,623.58,4526.0
2021-03-12 12:50:00,623.22,623.22,621.39,621.54,2513.0,623.22,623.22,621.39,621.54,2513.0
2021-03-12 12:55:00,621.79,622.08,621.42,621.97,4100.0,621.79,622.08,621.42,621.97,4100.0
2021-03-12 13:00:00,622.58,622.58,621.73,621.81,1425.0,622.58,622.58,621.73,621.81,1425.0
2021-03-12 13:05:00,621.98,622.26,621.76,622.26,1546.0,621.98,622.26,621.76,622.26,1546.0
2021-03-12 13:10:00,622.26,622.53,621.76,622.51,3005.0,622.26,622.53,621.76,622.51,3005.0
2021-03-12 13:15:00,622.7,623.21,622.62,623.21,4337.0,622.7,623.21,622.62,623.21,4337.0
2021-03-12 13:20:00,623.31,624.0,622.82,623.67,5303.0,623.31,624.0,622.82,623.67,5303.0
2021-03-12 13:25:00,623.82,624.0,623.65,624.0,3259.0,623.82,624.0,623.65,624.0,3259.0
2021-03-12 13:30:00,624.29,624.71,624.24,624.24,2969.0,624.29,624.71,624.24,624.24,2969.0
2021-03-12 13:35:00,624.19,624.54,623.96,624.24,4252.0,624.19,624.54,623.96,624.24,4252.0
2021-03-12 13:40:00,624.22,625.0,624.14,625.0,4200.0,624.22,625.0,624.14,625.0,4200.0
2021-03-12 13:45:00,625.07,625.89,625.07,625.84,2447.0,625.07,625.89,625.07,625.84,2447.0
2021-03-12 13:50:00,625.95,627.54,625.95,627.54,2413.0,625.95,627.54,625.95,627.54,2413.0
2021-03-12 13:55:00,627.55,628.55,627.17,627.89,4808.0,627.55,628.55,627.17,627.89,4808.0
2021-03-12 14:00:00,628.18,628.44,627.93,628.01,5347.0,628.18,628.44,627.93,628.01,5347.0
2021-03-12 14:05:00,628.09,629.06,628.09,628.95,5370.0,628.09,629.06,628.09,628.95,5370.0
2021-03-12 14:10:00,628.88,629.14,628.36,629.14,5752.0,628.88,629.14,628.36,629.14,5752.0
2021-03-12 14:15:00,629.21,629.21,628.0,628.1,4903.0,629.21,629.21,628.0,628.1,4903.0
2021-03-12 14:20:00,627.94,628.27,626.92,626.92,3550.0,627.94,628.27,626.92,626.92,3550.0
2021-03-12 14:25:00,626.81,627.57,626.14,626.23,12859.0,626.81,627.57,626.14,626.23,12859.0
2021-03-12 14:30:00,626.04,626.04,624.96,625.18,3271.0,626.04,626.04,624.96,625.18,3271.0
2021-03-12 14:35:00,625.23,625.34,624.0,624.0,20758.0,625.23,625.34,624.0,624.0,20758.0
2021-03-12 14:40:00,624.0,624.55,623.99,624.55,2909.0,624.0,624.55,623.99,624.55,2909.0
2021-03-12 14:45:00,625.19,625.69,625.19,625.69,1927.0,625.19,625.69,625.19,625.69,1927.0
2021-03-12 14:50:00,625.89,626.66,625.62,625.99,2300.0,625.89,626.66,625.62,625.99,2300.0
2021-03-12 14:55:00,625.5,625.57,625.03,625.07,2680.0,625.5,625.57,625.03,625.07,2680.0
2021-03-12 15:00:00,625.13,625.44,623.88,624.14,13408.0,625.13,625.44,623.88,624.14,13408.0
2021-03-12 15:05:00,624.14,624.3,622.56,622.56,17574.0,624.14,624.3,622.56,622.56,17574.0
2021-03-12 15:10:00,622.08,623.42,621.98,623.28,4451.0,622.08,623.42,621.98,623.28,4451.0
2021-03-12 15:15:00,623.34,623.52,622.84,622.85,5383.0,623.34,623.52,622.84,622.85,5383.0
2021-03-12 15:20:00,622.96,623.23,622.86,622.96,3119.0,622.96,623.23,622.86,622.96,3119.0
2021-03-12 15:25:00,623.01,623.21,622.55,622.89,6000.0,623.01,623.21,622.55,622.89,6000.0
2021-03-12 15:30:00,622.99,623.15,622.59,622.99,4537.0,622.99,623.15,622.59,622.99,4537.0
2021-03-12 15:35:00,622.99,624.11,622.89,624.01,11521.0,622.99,624.11,622.89,624.01,11521.0
2021-03-12 15:40:00,624.01,624.08,623.08,623.08,7739.0,624.01,624.08,623.08,623.08,7739.0
2021-03-12 15:45:00,623.01,623.1,621.83,622.07,35698.0,623.01,623.1,621.83,622.07,35698.0
2021-03-12 15:50:00,622.08,623.63,622.07,623.31,17655.0,622.08,623.63,622.07,623.31,17655.0
2021-03-12 15:55:00,623.44,624.89,623.19,624.14,37861.0,623.44,624.89,623.19,624.14,37861.0
2021-03-15 09:30:00,624.42,625.85,622.43,625.33,48235.0,624.42,625.85,622.43,625.33,48235.0
2021-03-15 09:35:00,624.95,625.42,622.58,624.03,13609.0,624.95,625.42,622.58,624.03,13609.0
2021-03-15 09:40:00,623.17,623.21,620.25,620.78,13001.0,623.17,623.21,620.25,620.78,13001.0
2021-03-15 09:45:00,620.63,622.74,620.56,622.73,8520.0,620.63,622.74,620.56,622.73,8520.0
2021-03-15 09:50:00,622.32,624.32,621.81,621.81,9760.0,622.32,624.32,621.81,621.81,9760.0
2021-03-15 09:55:00,621.65,622.18,619.48,620.25,26605.0,621.65,622.18,619.48,620.25,26605.0
2021-03-15 10:00:00,620.18,620.98,619.67,620.33,6297.0,620.18,620.98,619.67,620.33,6297.0
2021-03-15 10:05:00,620.03,621.13,619.89,621.13,7560.0,620.03,621.13,619.89,621.13,7560.0
2021-03-15 10:10:00,620.98,621.43,619.98,620.0,12491.0,620.98,621.43,619.98,620.0,12491.0
2021-03-15 10:15:00,620.33,620.38,617.08,617.09,7122.0,620.33,620.38,617.08,617.09,7122.0
2021-03-15 10:20:00,617.34,617.93,615.41,616.11,10451.0,617.34,617.93,615.41,616.11,10451.0
2021-03-15 10:25:00,616.45,617.02,616.08,616.97,4600.0,616.45,617.02,616.08,616.97,4600.0
2021-03-15 10:30:00,617.38,617.5,616.23,616.23,7093.0,617.38,617.5,616.23,616.23,7093.0
2021-03-15 10:35:00,616.48,616.67,613.93,614.23,9424.0,616.48,616.67,613.93,614.23,9424.0
2021-03-15 10:40:00,614.17,616.9,613.4,616.9,4611.0,614.17,616.9,613.4,616.9,4611.0
2021-03-15 10:45:00,616.96,618.96,616.96,618.41,6255.0,616.96,618.96,616.96,618.41,6255.0
2021-03-15 10:50:00,619.09,619.14,617.23,617.75,3300.0,619.09,619.14,617.23,617.75,3300.0
2021-03-15 10:55:00,617.73,617.73,616.79,617.24,5941.0,617.73,617.73,616.79,617.24,5941.0
2021-03-15 11:00:00,616.86,617.58,616.77,617.19,6471.0,616.86,617.58,616.77,617.19,6471.0
2021-03-15 11:05:00,617.19,617.92,616.02,616.9,9677.0,617.19,617.92,616.02,616.9,9677.0
2021-03-15 11:10:00,617.0,617.0,616.46,616.46,2715.0,617.0,617.0,616.46,616.46,2715.0
2021-03-15 11:15:00,616.71,617.32,616.56,616.88,4089.0,616.71,617.32,616.56,616.88,4089.0
2021-03-15 11:20:00,616.64,616.89,615.23,615.9,7900.0,616.64,616.89,615.23,615.9,7900.0
2021-03-15 11:25:00,615.83,616.01,613.66,614.43,11048.0,615.83,616.01,613.66,614.43,11048.0
2021-03-15 11:30:00,614.86,616.09,614.86,615.75,12020.0,614.86,616.09,614.86,615.75,12020.0
2021-03-15 11:35:00,615.72,615.87,614.81,615.19,5800.0,615.72,615.87,614.81,615.19,5800.0
2021-03-15 11:40:00,615.39,615.59,614.48,614.73,4460.0,615.39,615.59,614.48,614.73,4460.0
2021-03-15 11:45:00,614.81,615.95,614.8,615.95,2886.0,614.81,615.95,614.8,615.95,2886.0
2021-03-15 11:50:00,615.86,616.12,615.22,615.77,6600.0,615.86,616.12,615.22,615.77,6600.0
2021-03-15 11:55:00,615.57,615.91,615.36,615.8,3874.0,615.57,615.91,615.36,615.8,3874.0
2021-03-15 12:00:00,615.41,615.41,613.75,613.75,4600.0,615.41,615.41,613.75,613.75,4600.0
2021-03-15 12:05:00,613.57,614.56,612.98,614.26,20973.0,613.57,614.56,612.98,614.26,20973.0
2021-03-15 12:10:00,614.2,614.2,613.68,613.68,4800.0,614.2,614.2,613.68,613.68,4800.0
2021-03-15 12:15:00,613.37,613.66,612.8,612.8,6800.0,613.37,613.66,612.8,612.8,6800.0
2021-03-15 12:20:00,612.98,613.12,612.02,613.12,15258.0,612.98,613.12,612.02,613.12,15258.0
2021-03-15 12:25:00,613.13,614.9,613.1,614.9,16660.0,613.13,614.9,613.1,614.9,16660.0
2021-03-15 12:30:00,614.44,616.79,614.28,616.79,1795.0,614.44,616.79,614.28,616.79,1795.0
2021-03-15 12:35:00,616.56,617.85,616.38,617.13,4200.0,616.56,617.85,616.38,617.13,4200.0
2021-03-15 12:40:00,617.01,617.16,615.15,615.29,12091.0,617.01,617.16,615.15,615.29,12091.0
2021-03-15 12:45:00,615.3,616.29,615.25,615.76,6420.0,615.3,616.29,615.25,615.76,6420.0
2021-03-15 12:50:00,615.76,615.9,614.26,614.26,3707.0,615.76,615.9,614.26,614.26,3707.0
2021-03-15 12:55:00,614.21,614.39,613.08,614.29,4301.0,614.21,614.39,613.08,614.29,4301.0
2021-03-15 13:00:00,614.29,614.38,613.54,613.73,4291.0,614.29,614.38,613.54,613.73,4291.0
2021-03-15 13:05:00,613.88,614.23,613.0,613.9,7333.0,613.88,614.23,613.0,613.9,7333.0
2021-03-15 13:10:00,613.86,615.77,613.86,615.52,1953.0,613.86,615.77,613.86,615.52,1953.0
2021-03-15 13:15:00,615.98,615.99,615.03,615.88,3081.0,615.98,615.99,615.03,615.88,3081.0
2021-03-15 13:20:00,615.62,616.17,615.39,616.17,2510.0,615.62,616.17,615.39,616.17,2510.0
2021-03-15 13:25:00,616.17,616.45,615.06,615.22,18508.0,616.17,616.45,615.06,615.22,18508.0
2021-03-15 13:30:00,615.17,617.27,615.17,617.27,21709.0,615.17,617.27,615.17,617.27,21709.0
2021-03-15 13:35:00,617.29,618.18,616.74,618.05,6080.0,617.29,618.18,616.74,618.05,6080.0
2021-03-15 13:40:00,618.04,619.01,618.04,618.71,6481.0,618.04,619.01,618.04,618.71,6481.0
2021-03-15 13:45:00,618.99,619.83,618.99,619.83,2854.0,618.99,619.83,618.99,619.83,2854.0
2021-03-15 13:50:00,620.18,620.63,619.74,619.79,3680.0,620.18,620.63,619.74,619.79,3680.0
2021-03-15 13:55:00,619.89,619.9,619.09,619.22,23008.0,619.89,619.9,619.09,619.22,23008.0
2021-03-15 14:00:00,619.35,620.18,618.63,620.18,11992.0,619.35,620.18,618.63,620.18,11992.0
2021-03-15 14:05:00,620.1,621.21,619.86,621.0,3100.0,620.1,621.21,619.86,621.0,3100.0
2021-03-15 14:10:00,620.88,621.69,620.88,621.19,2560.0,620.88,621.69,620.88,621.19,2560.0
2021-03-15 14:15:00,621.38,621.48,621.21,621.48,700.0,621.38,621.48,621.21,621.48,700.0
2021-03-15 14:20:00,621.49,622.63,621.49,622.2,1900.0,621.49,622.63,621.49,622.2,1900.0
2021-03-15 14:25:00,622.12,622.71,621.88,622.07,2400.0,622.12,622.71,621.88,622.07,2400.0
2021-03-15 14:30:00,621.88,621.88,620.21,620.66,3120.0,621.88,621.88,620.21,620.66,3120.0
2021-03-15 14:35:00,619.92,620.48,619.76,620.1,4299.0,619.92,620.48,619.76,620.1,4299.0
2021-03-15 14:40:00,620.24,620.73,620.18,620.5,1900.0,620.24,620.73,620.18,620.5,1900.0
2021-03-15 14:45:00,620.83,620.87,620.36,620.57,2673.0,620.83,620.87,620.36,620.57,2673.0
2021-03-15 14:50:00,620.39,621.0,620.28,621.0,2158.0,620.39,621.0,620.28,621.0,2158.0
2021-03-15 14:55:00,620.89,621.36,620.89,621.36,1000.0,620.89,621.36,620.89,621.36,1000.0
2021-03-15 15:00:00,621.49,621.72,620.81,621.24,4241.0,621.49,621.72,620.81,621.24,4241.0
2021-03-15 15:05:00,621.09,621.09,620.28,620.83,2800.0,621.09,621.09,620.28,620.83,2800.0
2021-03-15 15:10:00,620.51,621.11,620.0,620.0,3848.0,620.51,621.11,620.0,620.0,3848.0
2021-03-15 15:15:00,620.27,620.76,619.94,619.94,3292.0,620.27,620.76,619.94,619.94,3292.0
2021-03-15 15:20:00,619.94,620.43,619.18,619.92,7344.0,619.94,620.43,619.18,619.92,7344.0
2021-03-15 15:25:00,619.94,620.83,619.94,620.64,2676.0,619.94,620.83,619.94,620.64,2676.0
2021-03-15 15:30:00,620.64,620.99,620.38,620.61,5244.0,620.64,620.99,620.38,620.61,5244.0
2021-03-15 15:35:00,620.46,621.92,620.34,621.59,5117.0,620.46,621.92,620.34,621.59,5117.0
2021-03-15 15:40:00,621.0,621.34,620.97,621.31,2872.0,621.0,621.34,620.97,621.31,2872.0
2021-03-15 15:45:00,621.58,622.88,621.33,622.64,5637.0,621.58,622.88,621.33,622.64,5637.0
2021-03-15 15:50:00,622.37,624.26,621.93,624.26,20443.0,622.37,624.26,621.93,624.26,20443.0
2021-03-15 15:55:00,624.26,625.12,624.18,625.0,39604.0,624.26,625.12,624.18,625.0,39604.0
2021-03-16 09:30:00,629.82,629.82,625.62,627.82,9875.0,629.82,629.82,625.62,627.82,9875.0
2021-03-16 09:35:00,628.81,630.77,628.8,630.16,27728.0,628.81,630.77,628.8,630.16,27728.0
2021-03-16 09:40:00,630.24,631.86,629.43,629.43,19034.0,630.24,631.86,629.43,629.43,19034.0
2021-03-16 09:45:00,629.43,630.61,628.52,629.97,8972.0,629.43,630.61,628.52,629.97,8972.0
2021-03-16 09:50:00,630.99,634.09,630.37,632.79,6751.0,630.99,634.09,630.37,632.79,6751.0
2021-03-16 09:55:00,633.07,634.18,632.99,633.57,4019.0,633.07,634.18,632.99,633.57,4019.0
2021-03-16 10:00:00,633.83,637.38,633.83,636.45,7875.0,633.83,637.38,633.83,636.45,7875.0
2021-03-16 10:05:00,636.44,638.44,636.44,637.93,6593.0,636.44,638.44,636.44,637.93,6593.0
2021-03-16 10:10:00,637.66,638.31,637.26,637.36,7526.0,637.66,638.31,637.26,637.36,7526.0
2021-03-16 10:15:00,637.22,637.96,636.71,637.67,5431.0,637.22,637.96,636.71,637.67,5431.0
2021-03-16 10:20:00,637.67,639.41,637.42,639.41,6112.0,637.67,639.41,637.42,639.41,6112.0
2021-03-16 10:25:00,639.41,640.45,638.9,640.38,6446.0,639.41,640.45,638.9,640.38,6446.0
2021-03-16 10:30:00,640.08,640.08,635.33,635.6,11131.0,640.08,640.08,635.33,635.6,11131.0
2021-03-16 10:35:00,635.34,635.78,634.3,635.63,7159.0,635.34,635.78,634.3,635.63,7159.0
2021-03-16 10:40:00,635.44,635.93,635.0,635.62,5525.0,635.44,635.93,635.0,635.62,5525.0
2021-03-16 10:45:00,635.36,635.36,634.35,635.04,7079.0,635.36,635.36,634.35,635.04,7079.0
2021-03-16 10:50:00,635.27,636.75,634.58,636.36,5924.0,635.27,636.75,634.58,636.36,5924.0
2021-03-16 10:55:00,636.34,636.42,635.78,635.93,4325.0,636.34,636.42,635.78,635.93,4325.0
2021-03-16 11:00:00,635.88,636.3,635.39,636.25,5151.0,635.88,636.3,635.39,636.25,5151.0
2021-03-16 11:05:00,636.47,636.69,635.83,636.65,4224.0,636.47,636.69,635.83,636.65,4224.0
2021-03-16 11:10:00,636.75,637.12,635.87,637.12,8072.0,636.75,637.12,635.87,637.12,8072.0
2021-03-16 11:15:00,637.04,637.88,636.86,636.96,3766.0,637.04,637.88,636.86,636.96,3766.0
2021-03-16 11:20:00,637.16,638.31,636.9,638.26,4660.0,637.16,638.31,636.9,638.26,4660.0
2021-03-16 11:25:00,638.33,640.24,638.33,640.24,4933.0,638.33,640.24,638.33,640.24,4933.0
2021-03-16 11:30:00,640.17,640.46,639.86,640.45,3950.0,640.17,640.46,639.86,640.45,3950.0
2021-03-16 11:35:00,640.15,641.13,639.97,640.26,5219.0,640.15,641.13,639.97,640.26,5219.0
2021-03-16 11:40:00,640.13,640.99,639.73,640.99,18641.0,640.13,640.99,639.73,640.99,18641.0
2021-03-16 11:45:00,640.99,640.99,640.24,640.64,3251.0,640.99,640.99,640.24,640.64,3251.0
2021-03-16 11:50:00,640.64,640.64,639.42,640.56,5556.0,640.64,640.64,639.42,640.56,5556.0
2021-03-16 11:55:00,640.93,640.93,639.7,640.17,5379.0,640.93,640.93,639.7,640.17,5379.0
2021-03-16 12:00:00,640.65,641.08,640.65,640.94,3100.0,640.65,641.08,640.65,640.94,3100.0
2021-03-16 12:05:00,640.89,641.18,640.67,641.07,8351.0,640.89,641.18,640.67,641.07,8351.0
2021-03-16 12:10:00,640.91,641.46,640.48,641.19,9665.0,640.91,641.46,640.48,641.19,9665.0
2021-03-16 12:15:00,641.17,641.64,640.92,641.06,12590.0,641.17,641.64,640.92,641.06,12590.0
2021-03-16 12:20:00,641.08,641.35,640.85,641.23,4662.0,641.08,641.35,640.85,641.23,4662.0
2021-03-16 12:25:00,641.22,642.24,640.67,642.23,12758.0,641.22,642.24,640.67,642.23,12758.0
2021-03-16 12:30:00,642.11,642.57,641.6,641.6,2905.0,642.11,642.57,641.6,641.6,2905.0
2021-03-16 12:35:00,641.64,641.7,640.6,640.6,4131.0,641.64,641.7,640.6,640.6,4131.0
2021-03-16 12:40:00,640.3,640.57,639.86,639.88,5058.0,640.3,640.57,639.86,639.88,5058.0
2021-03-16 12:45:00,639.84,639.93,639.48,639.72,3399.0,639.84,639.93,639.48,639.72,3399.0
2021-03-16 12:50:00,639.86,640.56,639.85,640.48,6082.0,639.86,640.56,639.85,640.48,6082.0
2021-03-16 12:55:00,640.41,641.43,640.19,640.94,2738.0,640.41,641.43,640.19,640.94,2738.0
2021-03-16 13:00:00,641.28,642.25,640.42,641.95,5167.0,641.28,642.25,640.42,641.95,5167.0
2021-03-16 13:05:00,642.14,642.78,641.64,642.49,3843.0,642.14,642.78,641.64,642.49,3843.0
2021-03-16 13:10:00,642.78,642.99,641.53,641.92,3811.0,642.78,642.99,641.53,641.92,3811.0
2021-03-16 13:15:00,641.76,641.93,641.0,641.1,3131.0,641.76,641.93,641.0,641.1,3131.0
2021-03-16 13:20:00,640.83,641.09,640.21,640.71,4410.0,640.83,641.09,640.21,640.71,4410.0
2021-03-16 13:25:00,640.64,641.77,640.64,641.31,4622.0,640.64,641.77,640.64,641.31,4622.0
2021-03-16 13:30:00,641.22,641.44,640.88,641.2,2414.0,641.22,641.44,640.88,641.2,2414.0
2021-03-16 13:35:00,641.11,641.48,640.85,640.85,2200.0,641.11,641.48,640.85,640.85,2200.0
2021-03-16 13:40:00,641.0,641.25,640.69,641.19,3258.0,641.0,641.25,640.69,641.19,3258.0
2021-03-16 13:45:00,641.34,643.26,641.24,643.26,4604.0,641.34,643.26,641.24,643.26,4604.0
2021-03-16 13:50:00,643.26,643.51,642.29,642.33,8392.0,643.26,643.51,642.29,642.33,8392.0
2021-03-16 13:55:00,642.26,643.37,642.26,643.25,2341.0,642.26,643.37,642.26,643.25,2341.0
2021-03-16 14:00:00,643.25,643.32,641.68,641.68,4816.0,643.25,643.32,641.68,641.68,4816.0
2021-03-16 14:05:00,641.81,641.81,639.62,639.82,8701.0,641.81,641.81,639.62,639.82,8701.0
2021-03-16 14:10:00,639.98,640.76,639.94,639.94,3579.0,639.98,640.76,639.94,639.94,3579.0
2021-03-16 14:15:00,640.01,640.35,639.33,639.43,3811.0,640.01,640.35,639.33,639.43,3811.0
2021-03-16 14:20:00,639.14,639.15,638.34,638.69,3887.0,639.14,639.15,638.34,638.69,3887.0
2021-03-16 14:25:00,638.74,638.74,637.51,638.09,5032.0,638.74,638.74,637.51,638.09,5032.0
2021-03-16 14:30:00,637.86,638.2,637.24,637.27,2600.0,637.86,638.2,637.24,637.27,2600.0
2021-03-16 14:35:00,637.3,637.59,636.82,637.49,3399.0,637.3,637.59,636.82,637.49,3399.0
2021-03-16 14:40:00,637.52,637.52,636.02,636.02,9226.0,637.52,637.52,636.02,636.02,9226.0
2021-03-16 14:45:00,636.23,637.58,636.2,636.97,5859.0,636.23,637.58,636.2,636.97,5859.0
2021-03-16 14:50:00,637.58,638.12,636.98,637.5,5000.0,637.58,638.12,636.98,637.5,5000.0
2021-03-16 14:55:00,636.95,637.84,636.95,637.46,3723.0,636.95,637.84,636.95,637.46,3723.0
2021-03-16 15:00:00,637.09,638.58,637.09,638.47,6022.0,637.09,638.58,637.09,638.47,6022.0
2021-03-16 15:05:00,638.19,638.6,637.93,638.17,9049.0,638.19,638.6,637.93,638.17,9049.0
2021-03-16 15:10:00,638.36,638.47,637.71,638.14,12221.0,638.36,638.47,637.71,638.14,12221.0
2021-03-16 15:15:00,638.0,639.87,637.85,639.87,13296.0,638.0,639.87,637.85,639.87,13296.0
2021-03-16 15:20:00,639.64,640.0,638.48,638.68,8630.0,639.64,640.0,638.48,638.68,8630.0
2021-03-16 15:25:00,638.66,639.33,638.63,638.89,8714.0,638.66,639.33,638.63,638.89,8714.0
2021-03-16 15:30:00,639.06,639.67,638.82,639.26,9902.0,639.06,639.67,638.82,639.26,9902.0
2021-03-16 15:35:00,639.37,640.0,639.16,639.45,8653.0,639.37,640.0,639.16,639.45,8653.0
2021-03-16 15:40:00,639.5,639.71,639.13,639.4,17302.0,639.5,639.71,639.13,639.4,17302.0
2021-03-16 15:45:00,639.33,639.77,638.96,638.96,11402.0,639.33,639.77,638.96,638.96,11402.0
2021-03-16 15:50:00,639.33,640.43,639.06,639.31,31032.0,639.33,640.43,639.06,639.31,31032.0
2021-03-16 15:55:00,639.3,639.92,639.1,639.3,42298.0,639.3,639.92,639.1,639.3,42298.0
2021-03-17 09:30:00,643.79,643.79,636.36,636.64,20766.0,643.79,643.79,636.36,636.64,20766.0
2021-03-17 09:35:00,637.08,641.99,636.94,639.6,13285.0,637.08,641.99,636.94,639.6,13285.0
2021-03-17 09:40:00,640.09,641.35,639.14,639.94,7816.0,640.09,641.35,639.14,639.94,7816.0
2021-03-17 09:45:00,637.97,637.97,634.58,635.92,2700.0,637.97,637.97,634.58,635.92,2700.0
2021-03-17 09:50:00,634.58,638.42,634.58,637.29,11070.0,634.58,638.42,634.58,637.29,11070.0
2021-03-17 09:55:00,637.36,639.8,635.88,635.88,5318.0,637.36,639.8,635.88,635.88,5318.0
2021-03-17 10:00:00,636.58,636.94,634.97,635.14,6151.0,636.58,636.94,634.97,635.14,6151.0
2021-03-17 10:05:00,635.64,636.47,634.0,635.98,14564.0,635.64,636.47,634.0,635.98,14564.0
2021-03-17 10:10:00,635.87,635.87,633.9,634.7,12160.0,635.87,635.87,633.9,634.7,12160.0
2021-03-17 10:15:00,634.63,635.23,634.19,635.23,5095.0,634.63,635.23,634.19,635.23,5095.0
2021-03-17 10:20:00,635.21,635.64,634.46,635.13,5643.0,635.21,635.64,634.46,635.13,5643.0
2021-03-17 10:25:00,634.86,634.87,633.84,634.68,5642.0,634.86,634.87,633.84,634.68,5642.0
2021-03-17 10:30:00,635.05,636.38,634.81,636.24,5098.0,635.05,636.38,634.81,636.24,5098.0
2021-03-17 10:35:00,636.77,637.36,636.32,636.91,3351.0,636.77,637.36,636.32,636.91,3351.0
2021-03-17 10:40:00,636.99,637.97,636.88,636.88,6011.0,636.99,637.97,636.88,636.88,6011.0
2021-03-17 10:45:00,636.78,638.1,636.78,637.75,4636.0,636.78,638.1,636.78,637.75,4636.0
2021-03-17 10:50:00,637.37,637.61,636.04,636.88,6676.0,637.37,637.61,636.04,636.88,6676.0
2021-03-17 10:55:00,637.43,637.74,637.07,637.08,3015.0,637.43,637.74,637.07,637.08,3015.0
2021-03-17 11:00:00,636.9,636.9,635.91,635.92,3939.0,636.9,636.9,635.91,635.92,3939.0
2021-03-17 11:05:00,636.08,636.6,635.09,636.22,2895.0,636.08,636.6,635.09,636.22,2895.0
2021-03-17 11:10:00,636.03,636.65,635.76,636.59,1300.0,636.03,636.65,635.76,636.59,1300.0
2021-03-17 11:15:00,636.62,636.65,635.28,635.7,5643.0,636.62,636.65,635.28,635.7,5643.0
2021-03-17 11:20:00,636.26,636.95,635.83,636.1,2032.0,636.26,636.95,635.83,636.1,2032.0
2021-03-17 11:25:00,636.04,637.16,636.04,637.16,3686.0,636.04,637.16,636.04,637.16,3686.0
2021-03-17 11:30:00,636.91,637.76,636.7,637.32,7010.0,636.91,637.76,636.7,637.32,7010.0
2021-03-17 11:35:00,637.08,637.08,635.42,635.43,3500.0,637.08,637.08,635.42,635.43,3500.0
2021-03-17 11:40:00,635.78,636.35,635.15,635.44,3638.0,635.78,636.35,635.15,635.44,3638.0
2021-03-17 11:45:00,635.78,636.47,635.52,635.71,3227.0,635.78,636.47,635.52,635.71,3227.0
2021-03-17 11:50:00,636.06,636.84,636.06,636.57,2481.0,636.06,636.84,636.06,636.57,2481.0
2021-03-17 11:55:00,636.58,637.13,636.43,636.72,3004.0,636.58,637.13,636.43,636.72,3004.0
2021-03-17 12:00:00,637.14,637.17,635.69,635.69,5787.0,637.14,637.17,635.69,635.69,5787.0
2021-03-17 12:05:00,635.97,638.09,635.97,637.51,5244.0,635.97,638.09,635.97,637.51,5244.0
2021-03-17 12:10:00,637.61,638.35,637.28,638.35,6421.0,637.61,638.35,637.28,638.35,6421.0
2021-03-17 12:15:00,638.41,639.0,638.41,638.54,2516.0,638.41,639.0,638.41,638.54,2516.0
2021-03-17 12:20:00,638.55,639.22,638.12,638.9,2276.0,638.55,639.22,638.12,638.9,2276.0
2021-03-17 12:25:00,639.07,639.64,638.87,639.1,7600.0,639.07,639.64,638.87,639.1,7600.0
2021-03-17 12:30:00,639.33,640.04,639.01,639.53,6983.0,639.33,640.04,639.01,639.53,6983.0
2021-03-17 12:35:00,639.3,639.41,638.69,638.69,3200.0,639.3,639.41,638.69,638.69,3200.0
2021-03-17 12:40:00,638.44,638.63,637.56,637.56,5210.0,638.44,638.63,637.56,637.56,5210.0
2021-03-17 12:45:00,637.62,638.4,637.62,638.36,4004.0,637.62,638.4,637.62,638.36,4004.0
2021-03-17 12:50:00,638.36,639.03,638.36,638.87,6081.0,638.36,639.03,638.36,638.87,6081.0
2021-03-17 12:55:00,639.14,639.21,637.51,637.51,6194.0,639.14,639.21,637.51,637.51,6194.0
2021-03-17 13:00:00,637.26,637.26,636.01,636.16,2543.0,637.26,637.26,636.01,636.16,2543.0
2021-03-17 13:05:00,636.47,637.05,636.47,636.51,1600.0,636.47,637.05,636.47,636.51,1600.0
2021-03-17 13:10:00,636.6,637.16,636.51,636.94,2631.0,636.6,637.16,636.51,636.94,2631.0
2021-03-17 13:15:00,636.78,637.11,636.3,637.02,1400.0,636.78,637.11,636.3,637.02,1400.0
2021-03-17 13:20:00,637.4,637.41,636.14,636.32,3168.0,637.4,637.41,636.14,636.32,3168.0
2021-03-17 13:25:00,636.45,637.06,636.45,636.75,1100.0,636.45,637.06,636.45,636.75,1100.0
2021-03-17 13:30:00,636.71,637.17,636.23,636.44,7073.0,636.71,637.17,636.23,636.44,7073.0
2021-03-17 13:35:00,636.89,637.19,636.48,636.55,2217.0,636.89,637.19,636.48,636.55,2217.0
2021-03-17 13:40:00,635.9,636.0,635.74,635.91,2130.0,635.9,636.0,635.74,635.91,2130.0
2021-03-17 13:45:00,636.02,636.07,635.43,635.98,4381.0,636.02,636.07,635.43,635.98,4381.0
2021-03-17 13:50:00,635.97,636.25,635.7,636.25,1900.0,635.97,636.25,635.7,636.25,1900.0
2021-03-17 13:55:00,636.06,636.3,635.64,636.06,4937.0,636.06,636.3,635.64,636.06,4937.0
2021-03-17 14:00:00,636.47,639.85,636.47,637.67,8264.0,636.47,639.85,636.47,637.67,8264.0
2021-03-17 14:05:00,638.02,639.26,636.67,636.67,4790.0,638.02,639.26,636.67,636.67,4790.0
2021-03-17 14:10:00,636.45,639.9,636.45,639.79,6204.0,636.45,639.9,636.45,639.79,6204.0
2021-03-17 14:15:00,640.19,640.65,638.41,638.42,6767.0,640.19,640.65,638.41,638.42,6767.0
2021-03-17 14:20:00,638.76,639.62,638.76,639.09,5226.0,638.76,639.62,638.76,639.09,5226.0
2021-03-17 14:25:00,638.95,640.05,638.95,639.18,8790.0,638.95,640.05,638.95,639.18,8790.0
2021-03-17 14:30:00,639.36,640.25,639.22,639.66,6460.0,639.36,640.25,639.22,639.66,6460.0
2021-03-17 14:35:00,639.48,641.38,639.48,641.07,3158.0,639.48,641.38,639.48,641.07,3158.0
2021-03-17 14:40:00,641.35,643.9,641.34,643.63,9100.0,641.35,643.9,641.34,643.63,9100.0
2021-03-17 14:45:00,643.67,643.67,642.37,642.38,11327.0,643.67,643.67,642.37,642.38,11327.0
2021-03-17 14:50:00,641.88,642.29,641.45,642.29,4855.0,641.88,642.29,641.45,642.29,4855.0
2021-03-17 14:55:00,642.26,642.98,640.95,642.74,6245.0,642.26,642.98,640.95,642.74,6245.0
2021-03-17 15:00:00,643.83,643.87,641.9,643.25,7660.0,643.83,643.87,641.9,643.25,7660.0
2021-03-17 15:05:00,643.25,643.45,640.89,641.19,8430.0,643.25,643.45,640.89,641.19,8430.0
2021-03-17 15:10:00,640.99,641.71,640.64,641.71,7126.0,640.99,641.71,640.64,641.71,7126.0
2021-03-17 15:15:00,642.17,643.25,641.67,642.77,3659.0,642.17,643.25,641.67,642.77,3659.0
2021-03-17 15:20:00,642.62,643.22,642.43,642.64,6128.0,642.62,643.22,642.43,642.64,6128.0
2021-03-17 15:25:00,642.63,643.14,642.33,642.92,3517.0,642.63,643.14,642.33,642.92,3517.0
2021-03-17 15:30:00,642.51,643.74,642.37,643.7,4321.0,642.51,643.74,642.37,643.7,4321.0
2021-03-17 15:35:00,643.43,644.23,642.35,642.35,4865.0,643.43,644.23,642.35,642.35,4865.0
2021-03-17 15:40:00,642.76,642.98,641.07,641.07,13824.0,642.76,642.98,641.07,641.07,13824.0
2021-03-17 15:45:00,641.38,642.54,641.25,642.42,6962.0,641.38,642.54,641.25,642.42,6962.0
2021-03-17 15:50:00,642.25,643.22,639.68,640.62,39845.0,642.25,643.22,639.68,640.62,39845.0
2021-03-17 15:55:00,640.52,642.12,640.16,642.12,32780.0,640.52,642.12,640.16,642.12,32780.0
2021-03-18 09:30:00,627.63,633.55,626.0,632.82,16542.0,627.63,633.55,626.0,632.82,16542.0
2021-03-18 09:35:00,632.57,632.76,631.07,632.03,8770.0,632.57,632.76,631.07,632.03,8770.0
2021-03-18 09:40:00,632.83,634.83,632.32,634.61,8871.0,632.83,634.83,632.32,634.61,8871.0
2021-03-18 09:45:00,634.23,634.89,633.7,634.64,9408.0,634.23,634.89,633.7,634.64,9408.0
2021-03-18 09:50:00,634.64,635.42,631.84,631.84,4544.0,634.64,635.42,631.84,631.84,4544.0
2021-03-18 09:55:00,631.82,632.29,630.69,630.99,5926.0,631.82,632.29,630.69,630.99,5926.0
2021-03-18 10:00:00,630.66,630.66,628.66,628.69,10902.0,630.66,630.66,628.66,628.69,10902.0
2021-03-18 10:05:00,628.89,629.16,625.64,626.28,16453.0,628.89,629.16,625.64,626.28,16453.0
2021-03-18 10:10:00,626.11,626.51,624.99,625.19,25332.0,626.11,626.51,624.99,625.19,25332.0
2021-03-18 10:15:00,625.72,625.72,624.1,624.46,6415.0,625.72,625.72,624.1,624.46,6415.0
2021-03-18 10:20:00,624.42,625.1,622.57,623.34,6590.0,624.42,625.1,622.57,623.34,6590.0
2021-03-18 10:25:00,623.42,624.09,622.37,622.37,7420.0,623.42,624.09,622.37,622.37,7420.0
2021-03-18 10:30:00,622.04,622.04,620.19,621.65,4310.0,622.04,622.04,620.19,621.65,4310.0
2021-03-18 10:35:00,621.93,623.66,621.93,623.12,10912.0,621.93,623.66,621.93,623.12,10912.0
2021-03-18 10:40:00,622.66,623.0,621.14,622.07,7479.0,622.66,623.0,621.14,622.07,7479.0
2021-03-18 10:45:00,621.27,622.79,621.27,622.32,5400.0,621.27,622.79,621.27,622.32,5400.0
2021-03-18 10:50:00,621.76,622.86,620.95,622.86,7024.0,621.76,622.86,620.95,622.86,7024.0
2021-03-18 10:55:00,622.87,623.14,622.27,622.67,2400.0,622.87,623.14,622.27,622.67,2400.0
2021-03-18 11:00:00,622.48,622.48,620.76,621.36,2733.0,622.48,622.48,620.76,621.36,2733.0
2021-03-18 11:05:00,621.77,622.01,620.41,622.01,3978.0,621.77,622.01,620.41,622.01,3978.0
2021-03-18 11:10:00,622.15,623.69,621.85,623.39,6955.0,622.15,623.69,621.85,623.39,6955.0
2021-03-18 11:15:00,622.63,623.21,622.19,622.49,3067.0,622.63,623.21,622.19,622.49,3067.0
2021-03-18 11:20:00,622.71,623.29,621.36,621.44,5814.0,622.71,623.29,621.36,621.44,5814.0
2021-03-18 11:25:00,621.22,622.11,620.72,622.11,4670.0,621.22,622.11,620.72,622.11,4670.0
2021-03-18 11:30:00,621.81,621.81,619.3,619.3,3669.0,621.81,621.81,619.3,619.3,3669.0
2021-03-18 11:35:00,618.87,619.76,617.91,619.76,7284.0,618.87,619.76,617.91,619.76,7284.0
2021-03-18 11:40:00,620.06,620.45,619.67,620.38,3147.0,620.06,620.45,619.67,620.38,3147.0
2021-03-18 11:45:00,620.38,620.95,619.41,620.45,3321.0,620.38,620.95,619.41,620.45,3321.0
2021-03-18 11:50:00,620.64,620.71,619.66,620.25,3900.0,620.64,620.71,619.66,620.25,3900.0
2021-03-18 11:55:00,620.54,621.14,620.28,621.01,2602.0,620.54,621.14,620.28,621.01,2602.0
2021-03-18 12:00:00,621.18,621.34,620.49,620.49,2302.0,621.18,621.34,620.49,620.49,2302.0
2021-03-18 12:05:00,620.48,622.47,620.48,622.47,4100.0,620.48,622.47,620.48,622.47,4100.0
2021-03-18 12:10:00,622.59,624.43,622.59,624.38,5944.0,622.59,624.43,622.59,624.38,5944.0
2021-03-18 12:15:00,624.67,624.91,624.32,624.61,5697.0,624.67,624.91,624.32,624.61,5697.0
2021-03-18 12:20:00,624.61,625.2,624.52,624.52,4599.0,624.61,625.2,624.52,624.52,4599.0
2021-03-18 12:25:00,624.03,624.09,622.27,622.94,5478.0,624.03,624.09,622.27,622.94,5478.0
2021-03-18 12:30:00,623.06,623.06,621.2,621.2,2214.0,623.06,623.06,621.2,621.2,2214.0
2021-03-18 12:35:00,620.92,620.92,619.42,620.28,3533.0,620.92,620.92,619.42,620.28,3533.0
2021-03-18 12:40:00,620.49,620.78,619.87,620.11,2400.0,620.49,620.78,619.87,620.11,2400.0
2021-03-18 12:45:00,620.18,620.48,619.48,620.48,5300.0,620.18,620.48,619.48,620.48,5300.0
2021-03-18 12:50:00,620.18,621.11,619.87,620.47,2609.0,620.18,621.11,619.87,620.47,2609.0
2021-03-18 12:55:00,620.71,620.72,618.14,618.14,25153.0,620.71,620.72,618.14,618.14,25153.0
2021-03-18 13:00:00,618.32,619.12,618.31,618.74,4404.0,618.32,619.12,618.31,618.74,4404.0
2021-03-18 13:05:00,618.36,618.47,617.45,618.11,3400.0,618.36,618.47,617.45,618.11,3400.0
2021-03-18 13:10:00,617.75,618.46,617.52,618.18,3600.0,617.75,618.46,617.52,618.18,3600.0
2021-03-18 13:15:00,617.86,618.34,617.31,618.34,1900.0,617.86,618.34,617.31,618.34,1900.0
2021-03-18 13:20:00,618.39,619.02,618.29,618.82,3204.0,618.39,619.02,618.29,618.82,3204.0
2021-03-18 13:25:00,619.02,622.36,618.88,622.36,7229.0,619.02,622.36,618.88,622.36,7229.0
2021-03-18 13:30:00,622.0,623.78,621.51,623.45,7722.0,622.0,623.78,621.51,623.45,7722.0
2021-03-18 13:35:00,624.0,624.88,623.53,624.08,14831.0,624.0,624.88,623.53,624.08,14831.0
2021-03-18 13:40:00,624.06,625.09,623.88,625.04,3863.0,624.06,625.09,623.88,625.04,3863.0
2021-03-18 13:45:00,625.16,625.6,624.33,625.4,8526.0,625.16,625.6,624.33,625.4,8526.0
2021-03-18 13:50:00,625.4,626.32,625.25,626.32,4202.0,625.4,626.32,625.25,626.32,4202.0
2021-03-18 13:55:00,625.69,627.35,625.69,627.04,8350.0,625.69,627.35,625.69,627.04,8350.0
2021-03-18 14:00:00,627.44,628.69,626.7,626.7,14152.0,627.44,628.69,626.7,626.7,14152.0
2021-03-18 14:05:00,626.91,628.66,626.91,628.13,7619.0,626.91,628.66,626.91,628.13,7619.0
2021-03-18 14:10:00,627.85,627.85,625.74,626.1,17258.0,627.85,627.85,625.74,626.1,17258.0
2021-03-18 14:15:00,626.11,626.87,625.35,626.25,5023.0,626.11,626.87,625.35,626.25,5023.0
2021-03-18 14:20:00,626.54,627.25,626.54,626.99,7797.0,626.54,627.25,626.54,626.99,7797.0
2021-03-18 14:25:00,626.83,626.83,625.08,625.42,8529.0,626.83,626.83,625.08,625.42,8529.0
2021-03-18 14:30:00,626.19,626.37,625.01,625.88,8705.0,626.19,626.37,625.01,625.88,8705.0
2021-03-18 14:35:00,625.47,626.79,624.86,626.78,7776.0,625.47,626.79,624.86,626.78,7776.0
2021-03-18 14:40:00,626.17,626.73,625.32,626.42,13774.0,626.17,626.73,625.32,626.42,13774.0
2021-03-18 14:45:00,626.59,627.57,626.51,627.17,10304.0,626.59,627.57,626.51,627.17,10304.0
2021-03-18 14:50:00,627.42,627.42,626.21,626.41,4531.0,627.42,627.42,626.21,626.41,4531.0
2021-03-18 14:55:00,626.82,628.14,626.66,628.14,5892.0,626.82,628.14,626.66,628.14,5892.0
2021-03-18 15:00:00,628.22,629.03,627.66,628.78,15575.0,628.22,629.03,627.66,628.78,15575.0
2021-03-18 15:05:00,628.54,629.98,628.23,629.74,12494.0,628.54,629.98,628.23,629.74,12494.0
2021-03-18 15:10:00,629.7,631.12,629.43,630.65,14225.0,629.7,631.12,629.43,630.65,14225.0
2021-03-18 15:15:00,630.86,632.63,630.63,632.39,28374.0,630.86,632.63,630.63,632.39,28374.0
2021-03-18 15:20:00,632.34,633.21,631.9,632.0,16125.0,632.34,633.21,631.9,632.0,16125.0
2021-03-18 15:25:00,631.9,633.19,631.75,632.88,5988.0,631.9,633.19,631.75,632.88,5988.0
2021-03-18 15:30:00,633.24,633.93,632.42,632.42,18627.0,633.24,633.93,632.42,632.42,18627.0
2021-03-18 15:35:00,632.36,632.36,631.49,631.67,15046.0,632.36,632.36,631.49,631.67,15046.0
2021-03-18 15:40:00,631.81,633.03,630.9,630.95,26904.0,631.81,633.03,630.9,630.95,26904.0
2021-03-18 15:45:00,631.25,632.53,630.15,631.84,36897.0,631.25,632.53,630.15,631.84,36897.0
2021-03-18 15:50:00,631.18,632.5,627.27,628.41,55472.0,631.18,632.5,627.27,628.41,55472.0
2021-03-18 15:55:00,628.02,630.05,628.02,629.4,86892.0,628.02,630.05,628.02,629.4,86892.0
2021-03-19 09:30:00,630.27,634.28,630.27,631.34,160612.0,630.27,634.28,630.27,631.34,160612.0
2021-03-19 09:35:00,631.97,636.86,631.97,635.01,16668.0,631.97,636.86,631.97,635.01,16668.0
2021-03-19 09:40:00,633.67,636.63,631.69,632.04,13222.0,633.67,636.63,631.69,632.04,13222.0
2021-03-19 09:45:00,632.2,634.51,631.99,633.81,10900.0,632.2,634.51,631.99,633.81,10900.0
2021-03-19 09:50:00,633.35,635.09,632.02,634.21,10612.0,633.35,635.09,632.02,634.21,10612.0
2021-03-19 09:55:00,633.75,635.96,633.45,634.91,13874.0,633.75,635.96,633.45,634.91,13874.0
2021-03-19 10:00:00,635.11,636.16,634.29,634.58,12367.0,635.11,636.16,634.29,634.58,12367.0
2021-03-19 10:05:00,634.64,635.0,632.01,632.57,11632.0,634.64,635.0,632.01,632.57,11632.0
2021-03-19 10:10:00,632.49,634.56,631.96,632.58,71477.0,632.49,634.56,631.96,632.58,71477.0
2021-03-19 10:15:00,632.58,633.63,632.5,632.95,18204.0,632.58,633.63,632.5,632.95,18204.0
2021-03-19 10:20:00,633.13,635.16,632.77,634.83,15271.0,633.13,635.16,632.77,634.83,15271.0
2021-03-19 10:25:00,635.14,635.42,632.24,632.75,5449.0,635.14,635.42,632.24,632.75,5449.0
2021-03-19 10:30:00,632.94,633.43,630.64,630.64,11642.0,632.94,633.43,630.64,630.64,11642.0
2021-03-19 10:35:00,630.68,631.69,630.26,631.29,8512.0,630.68,631.69,630.26,631.29,8512.0
2021-03-19 10:40:00,631.54,631.78,630.09,630.77,9251.0,631.54,631.78,630.09,630.77,9251.0
2021-03-19 10:45:00,630.54,630.54,629.48,630.03,12087.0,630.54,630.54,629.48,630.03,12087.0
2021-03-19 10:50:00,630.21,630.82,630.11,630.65,5482.0,630.21,630.82,630.11,630.65,5482.0
2021-03-19 10:55:00,630.65,631.71,630.31,631.71,6509.0,630.65,631.71,630.31,631.71,6509.0
2021-03-19 11:00:00,631.47,633.45,631.47,632.74,8107.0,631.47,633.45,631.47,632.74,8107.0
2021-03-19 11:05:00,632.68,632.68,630.99,630.99,2352.0,632.68,632.68,630.99,630.99,2352.0
2021-03-19 11:10:00,630.82,631.26,630.15,630.23,6926.0,630.82,631.26,630.15,630.23,6926.0
2021-03-19 11:15:00,630.51,630.89,629.79,630.06,4422.0,630.51,630.89,629.79,630.06,4422.0
2021-03-19 11:20:00,629.8,630.32,628.02,628.02,4628.0,629.8,630.32,628.02,628.02,4628.0
2021-03-19 11:25:00,627.57,627.94,626.84,627.37,4715.0,627.57,627.94,626.84,627.37,4715.0
2021-03-19 11:30:00,627.41,628.85,626.86,628.84,4948.0,627.41,628.85,626.86,628.84,4948.0
2021-03-19 11:35:00,629.01,630.8,629.0,630.13,4114.0,629.01,630.8,629.0,630.13,4114.0
2021-03-19 11:40:00,630.27,630.65,629.58,629.97,3450.0,630.27,630.65,629.58,629.97,3450.0
2021-03-19 11:45:00,630.14,630.52,629.26,629.26,5392.0,630.14,630.52,629.26,629.26,5392.0
2021-03-19 11:50:00,629.12,629.91,628.64,629.77,5393.0,629.12,629.91,628.64,629.77,5393.0
2021-03-19 11:55:00,629.87,630.02,628.92,629.0,5350.0,629.87,630.02,628.92,629.0,5350.0
2021-03-19 12:00:00,628.76,629.73,628.33,628.51,5744.0,628.76,629.73,628.33,628.51,5744.0
2021-03-19 12:05:00,628.47,629.15,628.09,629.05,2728.0,628.47,629.15,628.09,629.05,2728.0
2021-03-19 12:10:00,629.27,629.27,627.9,628.12,3721.0,629.27,629.27,627.9,628.12,3721.0
2021-03-19 12:15:00,628.18,628.42,627.87,628.35,4008.0,628.18,628.42,627.87,628.35,4008.0
2021-03-19 12:20:00,628.35,628.86,627.65,628.61,4411.0,628.35,628.86,627.65,628.61,4411.0
2021-03-19 12:25:00,628.68,628.68,627.62,627.62,2900.0,628.68,628.68,627.62,627.62,2900.0
2021-03-19 12:30:00,628.02,628.82,628.02,628.39,3837.0,628.02,628.82,628.02,628.39,3837.0
2021-03-19 12:35:00,628.51,628.78,628.06,628.07,3615.0,628.51,628.78,628.06,628.07,3615.0
2021-03-19 12:40:00,628.34,629.3,628.32,628.45,2677.0,628.34,629.3,628.32,628.45,2677.0
2021-03-19 12:45:00,628.58,628.91,628.58,628.75,976.0,628.58,628.91,628.58,628.75,976.0
2021-03-19 12:50:00,628.83,629.43,628.68,629.43,3164.0,628.83,629.43,628.68,629.43,3164.0
2021-03-19 12:55:00,629.58,631.48,629.33,631.48,5109.0,629.58,631.48,629.33,631.48,5109.0
2021-03-19 13:00:00,631.35,631.41,629.88,629.91,3004.0,631.35,631.41,629.88,629.91,3004.0
2021-03-19 13:05:00,630.16,630.16,628.88,629.42,2642.0,630.16,630.16,628.88,629.42,2642.0
2021-03-19 13:10:00,629.42,629.42,628.84,629.24,3526.0,629.42,629.42,628.84,629.24,3526.0
2021-03-19 13:15:00,628.8,629.0,627.46,628.13,4531.0,628.8,629.0,627.46,628.13,4531.0
2021-03-19 13:20:00,628.33,628.63,627.18,627.75,4672.0,628.33,628.63,627.18,627.75,4672.0
2021-03-19 13:25:00,627.95,628.48,627.69,628.1,3600.0,627.95,628.48,627.69,628.1,3600.0
2021-03-19 13:30:00,628.06,628.67,627.72,628.13,3140.0,628.06,628.67,627.72,628.13,3140.0
2021-03-19 13:35:00,628.18,629.91,628.18,629.55,4030.0,628.18,629.91,628.18,629.55,4030.0
2021-03-19 13:40:00,629.46,629.63,628.54,629.25,5255.0,629.46,629.63,628.54,629.25,5255.0
2021-03-19 13:45:00,629.32,630.71,629.27,629.92,4100.0,629.32,630.71,629.27,629.92,4100.0
2021-03-19 13:50:00,630.2,630.62,629.62,630.27,4048.0,630.2,630.62,629.62,630.27,4048.0
2021-03-19 13:55:00,630.32,630.51,629.56,630.51,8258.0,630.32,630.51,629.56,630.51,8258.0
2021-03-19 14:00:00,631.13,631.13,630.3,630.69,10100.0,631.13,631.13,630.3,630.69,10100.0
2021-03-19 14:05:00,631.1,631.16,630.39,630.57,2700.0,631.1,631.16,630.39,630.57,2700.0
2021-03-19 14:10:00,630.28,631.21,630.26,631.21,3800.0,630.28,631.21,630.26,631.21,3800.0
2021-03-19 14:15:00,631.04,631.11,629.95,630.83,9443.0,631.04,631.11,629.95,630.83,9443.0
2021-03-19 14:20:00,630.98,631.05,630.17,630.56,3916.0,630.98,631.05,630.17,630.56,3916.0
2021-03-19 14:25:00,630.74,631.67,630.73,631.56,6150.0,630.74,631.67,630.73,631.56,6150.0
2021-03-19 14:30:00,631.45,631.48,630.84,631.31,5197.0,631.45,631.48,630.84,631.31,5197.0
2021-03-19 14:35:00,631.12,631.41,631.05,631.39,2966.0,631.12,631.41,631.05,631.39,2966.0
2021-03-19 14:40:00,631.23,632.38,631.22,631.79,5483.0,631.23,632.38,631.22,631.79,5483.0
2021-03-19 14:45:00,631.76,632.06,631.43,631.86,6071.0,631.76,632.06,631.43,631.86,6071.0
2021-03-19 14:50:00,632.03,632.28,631.4,631.67,4860.0,632.03,632.28,631.4,631.67,4860.0
2021-03-19 14:55:00,631.87,632.56,631.6,632.36,6429.0,631.87,632.56,631.6,632.36,6429.0
2021-03-19 15:00:00,632.12,632.18,631.13,631.54,7477.0,632.12,632.18,631.13,631.54,7477.0
2021-03-19 15:05:00,631.46,631.75,631.1,631.34,5810.0,631.46,631.75,631.1,631.34,5810.0
2021-03-19 15:10:00,631.34,631.94,631.28,631.71,6117.0,631.34,631.94,631.28,631.71,6117.0
2021-03-19 15:15:00,631.73,631.92,631.15,631.69,11333.0,631.73,631.92,631.15,631.69,11333.0
2021-03-19 15:20:00,632.0,632.19,630.32,630.5,8194.0,632.0,632.19,630.32,630.5,8194.0
2021-03-19 15:25:00,630.45,630.83,629.55,629.82,6040.0,630.45,630.83,629.55,629.82,6040.0
2021-03-19 15:30:00,629.79,630.21,629.26,630.1,9858.0,629.79,630.21,629.26,630.1,9858.0
2021-03-19 15:35:00,630.2,630.34,629.06,629.14,7378.0,630.2,630.34,629.06,629.14,7378.0
2021-03-19 15:40:00,629.25,630.8,629.25,630.31,14858.0,629.25,630.8,629.25,630.31,14858.0
2021-03-19 15:45:00,630.25,630.67,629.88,630.23,21886.0,630.25,630.67,629.88,630.23,21886.0
2021-03-19 15:50:00,630.14,633.09,629.13,631.0,48201.0,630.14,633.09,629.13,631.0,48201.0
2021-03-19 15:55:00,630.65,631.28,629.05,629.14,51421.0,630.65,631.28,629.05,629.14,51421.0
2021-03-22 09:30:00,627.64,633.93,627.64,633.41,20493.0,627.64,633.93,627.64,633.41,20493.0
2021-03-22 09:35:00,633.73,638.86,633.41,635.22,6989.0,633.73,638.86,633.41,635.22,6989.0
2021-03-22 09:40:00,635.77,638.76,634.95,638.75,5100.0,635.77,638.76,634.95,638.75,5100.0
2021-03-22 09:45:00,638.75,642.36,638.75,642.25,9529.0,638.75,642.36,638.75,642.25,9529.0
2021-03-22 09:50:00,641.52,641.65,636.05,637.46,13753.0,641.52,641.65,636.05,637.46,13753.0
2021-03-22 09:55:00,637.43,642.17,637.43,641.68,7399.0,637.43,642.17,637.43,641.68,7399.0
2021-03-22 10:00:00,641.9,642.23,637.7,638.12,11444.0,641.9,642.23,637.7,638.12,11444.0
2021-03-22 10:05:00,638.12,638.33,635.77,637.26,7318.0,638.12,638.33,635.77,637.26,7318.0
2021-03-22 10:10:00,636.44,638.46,635.7,638.0,8435.0,636.44,638.46,635.7,638.0,8435.0
2021-03-22 10:15:00,638.14,638.69,637.59,637.8,4306.0,638.14,638.69,637.59,637.8,4306.0
2021-03-22 10:20:00,636.72,638.88,636.69,637.98,4956.0,636.72,638.88,636.69,637.98,4956.0
2021-03-22 10:25:00,637.77,637.97,636.39,637.0,2600.0,637.77,637.97,636.39,637.0,2600.0
2021-03-22 10:30:00,636.52,637.43,634.96,635.83,6010.0,636.52,637.43,634.96,635.83,6010.0
2021-03-22 10:35:00,635.88,637.19,635.52,635.72,7354.0,635.88,637.19,635.52,635.72,7354.0
2021-03-22 10:40:00,635.75,636.54,635.53,636.16,3825.0,635.75,636.54,635.53,636.16,3825.0
2021-03-22 10:45:00,636.45,636.51,635.38,635.53,4700.0,636.45,636.51,635.38,635.53,4700.0
2021-03-22 10:50:00,635.53,637.21,635.53,636.86,5250.0,635.53,637.21,635.53,636.86,5250.0
2021-03-22 10:55:00,636.95,639.03,636.86,638.9,5795.0,636.95,639.03,636.86,638.9,5795.0
2021-03-22 11:00:00,638.36,638.87,638.2,638.75,4017.0,638.36,638.87,638.2,638.75,4017.0
2021-03-22 11:05:00,638.74,640.55,638.74,640.55,4207.0,638.74,640.55,638.74,640.55,4207.0
2021-03-22 11:10:00,640.75,641.23,639.79,639.79,3700.0,640.75,641.23,639.79,639.79,3700.0
2021-03-22 11:15:00,639.74,639.79,638.25,638.76,3858.0,639.74,639.79,638.25,638.76,3858.0
2021-03-22 11:20:00,638.31,639.74,638.31,639.37,2606.0,638.31,639.74,638.31,639.37,2606.0
2021-03-22 11:25:00,639.64,641.19,639.64,641.19,4397.0,639.64,641.19,639.64,641.19,4397.0
2021-03-22 11:30:00,641.53,642.49,641.4,641.6,14319.0,641.53,642.49,641.4,641.6,14319.0
2021-03-22 11:35:00,641.66,641.73,640.91,641.23,4970.0,641.66,641.73,640.91,641.23,4970.0
2021-03-22 11:40:00,641.03,641.33,640.16,640.7,4800.0,641.03,641.33,640.16,640.7,4800.0
2021-03-22 11:45:00,640.74,641.51,640.39,640.55,3327.0,640.74,641.51,640.39,640.55,3327.0
2021-03-22 11:50:00,640.55,640.85,640.05,640.55,3444.0,640.55,640.85,640.05,640.55,3444.0
2021-03-22 11:55:00,640.73,640.92,640.06,640.07,2390.0,640.73,640.92,640.06,640.07,2390.0
2021-03-22 12:00:00,640.5,640.72,640.36,640.67,1894.0,640.5,640.72,640.36,640.67,1894.0
2021-03-22 12:05:00,640.59,642.24,640.59,642.09,1123.0,640.59,642.24,640.59,642.09,1123.0
2021-03-22 12:10:00,641.9,642.42,641.79,641.79,2478.0,641.9,642.42,641.79,641.79,2478.0
2021-03-22 12:15:00,642.01,642.93,642.01,642.36,4862.0,642.01,642.93,642.01,642.36,4862.0
2021-03-22 12:20:00,642.01,642.04,640.3,640.77,15275.0,642.01,642.04,640.3,640.77,15275.0
2021-03-22 12:25:00,640.91,642.23,640.91,641.88,6300.0,640.91,642.23,640.91,641.88,6300.0
2021-03-22 12:30:00,641.68,641.69,641.37,641.55,2600.0,641.68,641.69,641.37,641.55,2600.0
2021-03-22 12:35:00,640.99,641.61,640.99,641.27,2700.0,640.99,641.61,640.99,641.27,2700.0
2021-03-22 12:40:00,641.27,642.3,640.94,642.04,3643.0,641.27,642.3,640.94,642.04,3643.0
2021-03-22 12:45:00,641.94,642.85,641.71,642.49,4303.0,641.94,642.85,641.71,642.49,4303.0
2021-03-22 12:50:00,642.5,642.94,642.5,642.82,1100.0,642.5,642.94,642.5,642.82,1100.0
2021-03-22 12:55:00,643.04,643.55,643.04,643.55,1755.0,643.04,643.55,643.04,643.55,1755.0
2021-03-22 13:00:00,643.93,643.96,642.83,643.27,2900.0,643.93,643.96,642.83,643.27,2900.0
2021-03-22 13:05:00,642.87,643.86,642.72,643.37,1700.0,642.87,643.86,642.72,643.37,1700.0
2021-03-22 13:10:00,643.67,643.67,642.81,642.83,2215.0,643.67,643.67,642.81,642.83,2215.0
2021-03-22 13:15:00,643.14,643.14,642.03,642.23,1185.0,643.14,643.14,642.03,642.23,1185.0
2021-03-22 13:20:00,642.24,642.33,641.39,641.91,2000.0,642.24,642.33,641.39,641.91,2000.0
2021-03-22 13:25:00,641.69,641.96,641.4,641.4,2500.0,641.69,641.96,641.4,641.4,2500.0
2021-03-22 13:30:00,641.31,641.56,641.11,641.34,1380.0,641.31,641.56,641.11,641.34,1380.0
2021-03-22 13:35:00,641.34,641.51,641.09,641.51,1300.0,641.34,641.51,641.09,641.51,1300.0
2021-03-22 13:40:00,641.64,641.71,640.17,640.31,2414.0,641.64,641.71,640.17,640.31,2414.0
2021-03-22 13:45:00,640.14,640.14,638.67,638.87,4251.0,640.14,640.14,638.67,638.87,4251.0
2021-03-22 13:50:00,638.93,639.87,638.93,639.66,3358.0,638.93,639.87,638.93,639.66,3358.0
2021-03-22 13:55:00,639.33,639.48,638.49,638.49,1374.0,639.33,639.48,638.49,638.49,1374.0
2021-03-22 14:00:00,638.36,638.96,638.05,638.27,5082.0,638.36,638.96,638.05,638.27,5082.0
2021-03-22 14:05:00,638.34,638.39,637.6,637.6,2582.0,638.34,638.39,637.6,637.6,2582.0
2021-03-22 14:10:00,637.43,637.77,637.27,637.49,2276.0,637.43,637.77,637.27,637.49,2276.0
2021-03-22 14:15:00,637.57,638.16,637.57,637.88,2643.0,637.57,638.16,637.57,637.88,2643.0
2021-03-22 14:20:00,637.62,637.92,637.56,637.56,1799.0,637.62,637.92,637.56,637.56,1799.0
2021-03-22 14:25:00,637.86,637.99,637.49,637.79,2574.0,637.86,637.99,637.49,637.79,2574.0
2021-03-22 14:30:00,637.94,638.2,637.55,637.55,2142.0,637.94,638.2,637.55,637.55,2142.0
2021-03-22 14:35:00,637.55,638.02,637.29,637.86,4479.0,637.55,638.02,637.29,637.86,4479.0
2021-03-22 14:40:00,637.69,638.13,637.54,637.9,2695.0,637.69,638.13,637.54,637.9,2695.0
2021-03-22 14:45:00,638.05,638.05,637.36,637.58,3719.0,638.05,638.05,637.36,637.58,3719.0
2021-03-22 14:50:00,637.58,637.58,635.73,635.73,5749.0,637.58,637.58,635.73,635.73,5749.0
2021-03-22 14:55:00,635.64,636.02,635.05,636.02,6602.0,635.64,636.02,635.05,636.02,6602.0
2021-03-22 15:00:00,636.27,636.89,636.15,636.89,3954.0,636.27,636.89,636.15,636.89,3954.0
2021-03-22 15:05:00,636.75,636.97,636.01,636.1,5970.0,636.75,636.97,636.01,636.1,5970.0
2021-03-22 15:10:00,636.02,636.94,635.85,636.94,7826.0,636.02,636.94,635.85,636.94,7826.0
2021-03-22 15:15:00,636.93,636.96,635.36,635.44,7301.0,636.93,636.96,635.36,635.44,7301.0
2021-03-22 15:20:00,635.3,635.65,634.82,635.04,9881.0,635.3,635.65,634.82,635.04,9881.0
2021-03-22 15:25:00,635.04,635.54,634.95,635.35,9727.0,635.04,635.54,634.95,635.35,9727.0
2021-03-22 15:30:00,635.61,635.96,635.24,635.73,9877.0,635.61,635.96,635.24,635.73,9877.0
2021-03-22 15:35:00,635.71,636.2,635.42,635.79,5526.0,635.71,636.2,635.42,635.79,5526.0
2021-03-22 15:40:00,636.04,636.08,635.21,635.73,6834.0,636.04,636.08,635.21,635.73,6834.0
2021-03-22 15:45:00,635.77,637.19,635.52,637.19,19100.0,635.77,637.19,635.52,637.19,19100.0
2021-03-22 15:50:00,636.88,638.06,636.18,637.61,40347.0,636.88,638.06,636.18,637.61,40347.0
2021-03-22 15:55:00,637.58,637.91,636.51,637.44,35724.0,637.58,637.91,636.51,637.44,35724.0
2021-03-23 09:30:00,639.81,644.82,636.88,643.57,13355.0,639.81,644.82,636.88,643.57,13355.0
2021-03-23 09:35:00,644.67,645.97,644.18,644.23,6188.0,644.67,645.97,644.18,644.23,6188.0
2021-03-23 09:40:00,643.58,645.08,643.0,643.9,4500.0,643.58,645.08,643.0,643.9,4500.0
2021-03-23 09:45:00,644.2,645.6,644.15,645.15,4685.0,644.2,645.6,644.15,645.15,4685.0
2021-03-23 09:50:00,645.95,646.65,645.0,645.0,4241.0,645.95,646.65,645.0,645.0,4241.0
2021-03-23 09:55:00,644.6,644.6,644.6,644.6,100.0,644.6,644.6,644.6,644.6,100.0
2021-03-23 10:00:00,646.34,647.19,645.56,646.42,2050.0,646.34,647.19,645.56,646.42,2050.0
2021-03-23 10:05:00,646.42,646.63,644.97,646.63,3420.0,646.42,646.63,644.97,646.63,3420.0
2021-03-23 10:10:00,646.7,648.15,646.69,647.65,2997.0,646.7,648.15,646.69,647.65,2997.0
2021-03-23 10:15:00,648.31,649.56,648.31,649.46,8078.0,648.31,649.56,648.31,649.46,8078.0
2021-03-23 10:20:00,649.95,650.53,648.66,649.68,18499.0,649.95,650.53,648.66,649.68,18499.0
2021-03-23 10:25:00,649.87,650.69,649.51,650.0,7847.0,649.87,650.69,649.51,650.0,7847.0
2021-03-23 10:30:00,649.91,650.28,648.72,649.11,6055.0,649.91,650.28,648.72,649.11,6055.0
2021-03-23 10:35:00,649.09,649.51,648.88,649.36,3334.0,649.09,649.51,648.88,649.36,3334.0
2021-03-23 10:40:00,649.07,649.2,645.76,645.83,7356.0,649.07,649.2,645.76,645.83,7356.0
2021-03-23 10:45:00,645.78,646.51,645.78,646.14,2657.0,645.78,646.51,645.78,646.14,2657.0
2021-03-23 10:50:00,646.48,646.71,645.84,646.64,3626.0,646.48,646.71,645.84,646.64,3626.0
2021-03-23 10:55:00,647.29,648.06,646.86,648.06,4300.0,647.29,648.06,646.86,648.06,4300.0
2021-03-23 11:00:00,648.37,648.51,646.99,647.07,2501.0,648.37,648.51,646.99,647.07,2501.0
2021-03-23 11:05:00,647.38,649.23,647.38,649.23,3255.0,647.38,649.23,647.38,649.23,3255.0
2021-03-23 11:10:00,649.23,650.6,649.23,649.79,2310.0,649.23,650.6,649.23,649.79,2310.0
2021-03-23 11:15:00,649.84,649.84,649.44,649.49,500.0,649.84,649.84,649.44,649.49,500.0
2021-03-23 11:20:00,649.85,650.17,649.15,649.96,4048.0,649.85,650.17,649.15,649.96,4048.0
2021-03-23 11:25:00,650.32,650.7,649.62,650.36,1900.0,650.32,650.7,649.62,650.36,1900.0
2021-03-23 11:30:00,650.35,651.31,650.35,650.43,2247.0,650.35,651.31,650.35,650.43,2247.0
2021-03-23 11:35:00,650.57,651.21,650.51,650.52,2100.0,650.57,651.21,650.51,650.52,2100.0
2021-03-23 11:40:00,650.55,651.05,649.96,650.43,16025.0,650.55,651.05,649.96,650.43,16025.0
2021-03-23 11:45:00,650.31,651.54,650.14,651.54,3370.0,650.31,651.54,650.14,651.54,3370.0
2021-03-23 11:50:00,651.76,652.72,651.37,652.72,10106.0,651.76,652.72,651.37,652.72,10106.0
2021-03-23 11:55:00,652.69,653.53,652.27,653.53,6593.0,652.69,653.53,652.27,653.53,6593.0
2021-03-23 12:00:00,653.28,654.54,653.01,653.81,4823.0,653.28,654.54,653.01,653.81,4823.0
2021-03-23 12:05:00,653.27,653.47,651.6,652.95,2399.0,653.27,653.47,651.6,652.95,2399.0
2021-03-23 12:10:00,653.52,653.53,652.53,652.57,3768.0,653.52,653.53,652.53,652.57,3768.0
2021-03-23 12:15:00,652.73,653.17,652.09,652.09,2314.0,652.73,653.17,652.09,652.09,2314.0
2021-03-23 12:20:00,652.36,653.03,652.36,652.61,1535.0,652.36,653.03,652.36,652.61,1535.0
2021-03-23 12:25:00,652.63,653.3,652.61,653.22,2077.0,652.63,653.3,652.61,653.22,2077.0
2021-03-23 12:30:00,652.98,653.11,651.58,651.88,4826.0,652.98,653.11,651.58,651.88,4826.0
2021-03-23 12:35:00,652.19,652.52,651.72,651.72,3518.0,652.19,652.52,651.72,651.72,3518.0
2021-03-23 12:40:00,651.52,651.67,651.38,651.58,900.0,651.52,651.67,651.38,651.58,900.0
2021-03-23 12:45:00,651.91,652.26,651.7,652.11,2755.0,651.91,652.26,651.7,652.11,2755.0
2021-03-23 12:50:00,652.43,652.53,652.12,652.41,3979.0,652.43,652.53,652.12,652.41,3979.0
2021-03-23 12:55:00,652.35,653.12,652.35,653.12,2400.0,652.35,653.12,652.35,653.12,2400.0
2021-03-23 13:00:00,653.97,654.53,653.8,654.4,3701.0,653.97,654.53,653.8,654.4,3701.0
2021-03-23 13:05:00,654.4,654.84,654.16,654.68,2599.0,654.4,654.84,654.16,654.68,2599.0
2021-03-23 13:10:00,654.82,655.81,654.81,655.45,6532.0,654.82,655.81,654.81,655.45,6532.0
2021-03-23 13:15:00,655.43,655.72,655.21,655.36,2804.0,655.43,655.72,655.21,655.36,2804.0
2021-03-23 13:20:00,655.14,656.14,655.14,655.87,4700.0,655.14,656.14,655.14,655.87,4700.0
2021-03-23 13:25:00,656.11,656.65,655.24,655.75,6254.0,656.11,656.65,655.24,655.75,6254.0
2021-03-23 13:30:00,655.77,655.77,654.97,655.38,2539.0,655.77,655.77,654.97,655.38,2539.0
2021-03-23 13:35:00,655.39,655.42,654.83,654.91,2804.0,655.39,655.42,654.83,654.91,2804.0
2021-03-23 13:40:00,654.6,654.89,654.43,654.45,1984.0,654.6,654.89,654.43,654.45,1984.0
2021-03-23 13:45:00,654.36,654.98,654.2,654.63,5318.0,654.36,654.98,654.2,654.63,5318.0
2021-03-23 13:50:00,654.67,654.77,653.2,653.58,4944.0,654.67,654.77,653.2,653.58,4944.0
2021-03-23 13:55:00,653.58,654.18,653.58,653.81,4403.0,653.58,654.18,653.58,653.81,4403.0
2021-03-23 14:00:00,653.55,653.64,651.91,652.41,9738.0,653.55,653.64,651.91,652.41,9738.0
2021-03-23 14:05:00,652.47,652.47,651.39,652.32,3000.0,652.47,652.47,651.39,652.32,3000.0
2021-03-23 14:10:00,652.38,652.72,652.15,652.62,3407.0,652.38,652.72,652.15,652.62,3407.0
2021-03-23 14:15:00,652.77,653.51,652.35,653.42,7400.0,652.77,653.51,652.35,653.42,7400.0
2021-03-23 14:20:00,653.41,653.96,653.19,653.96,2300.0,653.41,653.96,653.19,653.96,2300.0
2021-03-23 14:25:00,654.0,655.37,653.97,655.37,5014.0,654.0,655.37,653.97,655.37,5014.0
2021-03-23 14:30:00,655.37,655.93,655.16,655.93,5236.0,655.37,655.93,655.16,655.93,5236.0
2021-03-23 14:35:00,655.86,656.03,655.27,655.89,4299.0,655.86,656.03,655.27,655.89,4299.0
2021-03-23 14:40:00,656.06,656.07,655.02,655.35,2720.0,656.06,656.07,655.02,655.35,2720.0
2021-03-23 14:45:00,655.44,655.78,654.73,655.11,6247.0,655.44,655.78,654.73,655.11,6247.0
2021-03-23 14:50:00,655.09,655.23,653.88,654.45,4100.0,655.09,655.23,653.88,654.45,4100.0
2021-03-23 14:55:00,654.41,654.93,654.13,654.41,10803.0,654.41,654.93,654.13,654.41,10803.0
2021-03-23 15:00:00,654.4,654.47,653.83,653.94,7482.0,654.4,654.47,653.83,653.94,7482.0
2021-03-23 15:05:00,654.13,654.13,650.7,651.14,15698.0,654.13,654.13,650.7,651.14,15698.0
2021-03-23 15:10:00,651.11,651.42,650.42,650.5,6215.0,651.11,651.42,650.42,650.5,6215.0
2021-03-23 15:15:00,650.25,650.71,649.89,650.04,5114.0,650.25,650.71,649.89,650.04,5114.0
2021-03-23 15:20:00,650.05,650.12,648.83,648.93,7967.0,650.05,650.12,648.83,648.93,7967.0
2021-03-23 15:25:00,648.78,649.08,647.25,647.64,8097.0,648.78,649.08,647.25,647.64,8097.0
2021-03-23 15:30:00,647.72,649.05,647.71,648.63,7144.0,647.72,649.05,647.71,648.63,7144.0
2021-03-23 15:35:00,648.42,648.48,646.91,648.0,9720.0,648.42,648.48,646.91,648.0,9720.0
2021-03-23 15:40:00,647.97,648.41,647.5,647.78,5966.0,647.97,648.41,647.5,647.78,5966.0
2021-03-23 15:45:00,647.73,648.74,647.5,647.83,9013.0,647.73,648.74,647.5,647.83,9013.0
2021-03-23 15:50:00,647.5,647.5,644.29,644.95,33379.0,647.5,647.5,644.29,644.95,33379.0
2021-03-23 15:55:00,644.64,646.36,644.4,645.45,30350.0,644.64,646.36,644.4,645.45,30350.0
2021-03-24 09:30:00,647.45,647.85,645.13,646.44,10525.0,647.45,647.85,645.13,646.44,10525.0
2021-03-24 09:35:00,646.96,646.96,645.0,645.25,1527.0,646.96,646.96,645.0,645.25,1527.0
2021-03-24 09:40:00,644.51,646.42,644.51,645.41,3299.0,644.51,646.42,644.51,645.41,3299.0
2021-03-24 09:45:00,645.74,645.96,643.92,644.37,6200.0,645.74,645.96,643.92,644.37,6200.0
2021-03-24 09:50:00,644.02,644.73,643.9,644.3,6327.0,644.02,644.73,643.9,644.3,6327.0
2021-03-24 09:55:00,644.57,645.3,643.65,644.52,10772.0,644.57,645.3,643.65,644.52,10772.0
2021-03-24 10:00:00,644.14,646.68,643.56,646.25,15257.0,644.14,646.68,643.56,646.25,15257.0
2021-03-24 10:05:00,646.26,647.68,646.01,647.36,8508.0,646.26,647.68,646.01,647.36,8508.0
2021-03-24 10:10:00,647.52,647.74,646.18,647.62,3961.0,647.52,647.74,646.18,647.62,3961.0
2021-03-24 10:15:00,647.62,648.65,646.38,647.45,12787.0,647.62,648.65,646.38,647.45,12787.0
2021-03-24 10:20:00,647.45,648.63,646.92,648.63,5082.0,647.45,648.63,646.92,648.63,5082.0
2021-03-24 10:25:00,648.62,649.18,647.85,648.24,4890.0,648.62,649.18,647.85,648.24,4890.0
2021-03-24 10:30:00,647.9,648.39,647.08,647.5,5763.0,647.9,648.39,647.08,647.5,5763.0
2021-03-24 10:35:00,647.08,647.08,644.15,644.43,5321.0,647.08,647.08,644.15,644.43,5321.0
2021-03-24 10:40:00,644.3,644.74,643.48,643.48,4391.0,644.3,644.74,643.48,643.48,4391.0
2021-03-24 10:45:00,643.51,644.24,642.81,644.07,6583.0,643.51,644.24,642.81,644.07,6583.0
2021-03-24 10:50:00,644.27,646.8,644.27,646.67,5954.0,644.27,646.8,644.27,646.67,5954.0
2021-03-24 10:55:00,646.67,650.66,646.67,649.83,8017.0,646.67,650.66,646.67,649.83,8017.0
2021-03-24 11:00:00,649.92,650.35,649.44,650.01,13717.0,649.92,650.35,649.44,650.01,13717.0
2021-03-24 11:05:00,650.21,654.36,650.01,653.63,10976.0,650.21,654.36,650.01,653.63,10976.0
2021-03-24 11:10:00,653.33,655.49,653.1,654.83,9395.0,653.33,655.49,653.1,654.83,9395.0
2021-03-24 11:15:00,654.48,655.58,653.56,654.53,10744.0,654.48,655.58,653.56,654.53,10744.0
2021-03-24 11:20:00,653.63,653.63,650.98,651.2,6527.0,653.63,653.63,650.98,651.2,6527.0
2021-03-24 11:25:00,651.77,651.77,649.55,650.81,5649.0,651.77,651.77,649.55,650.81,5649.0
2021-03-24 11:30:00,651.14,651.75,650.09,650.21,5704.0,651.14,651.75,650.09,650.21,5704.0
2021-03-24 11:35:00,650.21,650.21,647.97,650.08,4439.0,650.21,650.21,647.97,650.08,4439.0
2021-03-24 11:40:00,649.99,651.01,649.63,651.01,2098.0,649.99,651.01,649.63,651.01,2098.0
2021-03-24 11:45:00,650.74,651.0,649.58,650.35,6807.0,650.74,651.0,649.58,650.35,6807.0
2021-03-24 11:50:00,650.68,651.41,650.55,650.93,4700.0,650.68,651.41,650.55,650.93,4700.0
2021-03-24 11:55:00,650.95,650.95,648.35,650.13,9673.0,650.95,650.95,648.35,650.13,9673.0
2021-03-24 12:00:00,649.72,650.61,649.26,649.85,3270.0,649.72,650.61,649.26,649.85,3270.0
2021-03-24 12:05:00,649.46,651.43,649.33,650.63,3300.0,649.46,651.43,649.33,650.63,3300.0
2021-03-24 12:10:00,650.56,651.71,650.17,651.55,3300.0,650.56,651.71,650.17,651.55,3300.0
2021-03-24 12:15:00,651.72,652.81,651.71,652.81,2766.0,651.72,652.81,651.71,652.81,2766.0
2021-03-24 12:20:00,653.01,653.38,652.29,652.59,3401.0,653.01,653.38,652.29,652.59,3401.0
2021-03-24 12:25:00,652.37,653.98,652.37,653.2,4699.0,652.37,653.98,652.37,653.2,4699.0
2021-03-24 12:30:00,653.38,653.86,653.15,653.86,3400.0,653.38,653.86,653.15,653.86,3400.0
2021-03-24 12:35:00,654.07,655.0,654.07,654.59,1817.0,654.07,655.0,654.07,654.59,1817.0
2021-03-24 12:40:00,654.74,655.21,654.05,654.41,3805.0,654.74,655.21,654.05,654.41,3805.0
2021-03-24 12:45:00,654.76,654.89,654.05,654.89,2300.0,654.76,654.89,654.05,654.89,2300.0
2021-03-24 12:50:00,654.69,654.69,653.85,654.31,1505.0,654.69,654.69,653.85,654.31,1505.0
2021-03-24 12:55:00,654.34,654.34,652.95,652.95,4050.0,654.34,654.34,652.95,652.95,4050.0
2021-03-24 13:00:00,653.32,653.65,652.66,653.1,2300.0,653.32,653.65,652.66,653.1,2300.0
2021-03-24 13:05:00,652.77,652.93,651.19,651.86,2321.0,652.77,652.93,651.19,651.86,2321.0
2021-03-24 13:10:00,652.1,652.48,651.56,652.19,5674.0,652.1,652.48,651.56,652.19,5674.0
2021-03-24 13:15:00,651.41,653.91,651.26,653.91,2948.0,651.41,653.91,651.26,653.91,2948.0
2021-03-24 13:20:00,654.66,655.26,654.32,654.54,2872.0,654.66,655.26,654.32,654.54,2872.0
2021-03-24 13:25:00,654.02,654.44,653.5,654.43,3431.0,654.02,654.44,653.5,654.43,3431.0
2021-03-24 13:30:00,654.38,655.35,653.88,654.14,7976.0,654.38,655.35,653.88,654.14,7976.0
2021-03-24 13:35:00,654.49,655.6,654.37,655.15,4842.0,654.49,655.6,654.37,655.15,4842.0
2021-03-24 13:40:00,654.79,655.23,653.94,653.94,5124.0,654.79,655.23,653.94,653.94,5124.0
2021-03-24 13:45:00,653.57,656.15,653.36,656.14,4413.0,653.57,656.15,653.36,656.14,4413.0
2021-03-24 13:50:00,655.99,657.44,655.96,656.49,4387.0,655.99,657.44,655.96,656.49,4387.0
2021-03-24 13:55:00,656.12,657.17,656.11,656.61,3394.0,656.12,657.17,656.11,656.61,3394.0
2021-03-24 14:00:00,656.6,657.84,655.58,656.57,24465.0,656.6,657.84,655.58,656.57,24465.0
2021-03-24 14:05:00,656.87,656.87,654.58,656.18,5411.0,656.87,656.87,654.58,656.18,5411.0
2021-03-24 14:10:00,656.18,657.09,656.18,657.03,4781.0,656.18,657.09,656.18,657.03,4781.0
2021-03-24 14:15:00,657.01,657.59,656.15,656.42,4128.0,657.01,657.59,656.15,656.42,4128.0
2021-03-24 14:20:00,656.44,656.62,654.74,655.47,3800.0,656.44,656.62,654.74,655.47,3800.0
2021-03-24 14:25:00,655.14,655.29,653.99,654.35,3687.0,655.14,655.29,653.99,654.35,3687.0
2021-03-24 14:30:00,654.41,654.9,653.56,653.7,6085.0,654.41,654.9,653.56,653.7,6085.0
2021-03-24 14:35:00,654.18,654.94,654.0,654.43,3476.0,654.18,654.94,654.0,654.43,3476.0
2021-03-24 14:40:00,654.66,654.82,654.06,654.06,2231.0,654.66,654.82,654.06,654.06,2231.0
2021-03-24 14:45:00,654.06,656.11,654.06,655.94,5562.0,654.06,656.11,654.06,655.94,5562.0
2021-03-24 14:50:00,655.41,655.64,654.23,654.23,3600.0,655.41,655.64,654.23,654.23,3600.0
2021-03-24 14:55:00,654.01,654.59,653.59,654.21,3922.0,654.01,654.59,653.59,654.21,3922.0
2021-03-24 15:00:00,653.65,655.04,653.35,655.04,3453.0,653.65,655.04,653.35,655.04,3453.0
2021-03-24 15:05:00,654.9,655.31,654.65,655.09,5300.0,654.9,655.31,654.65,655.09,5300.0
2021-03-24 15:10:00,655.03,655.58,654.42,655.58,12593.0,655.03,655.58,654.42,655.58,12593.0
2021-03-24 15:15:00,655.39,656.65,655.13,656.07,5842.0,655.39,656.65,655.13,656.07,5842.0
2021-03-24 15:20:00,656.0,656.49,655.51,656.4,10632.0,656.0,656.49,655.51,656.4,10632.0
2021-03-24 15:25:00,656.28,657.33,656.0,656.47,5399.0,656.28,657.33,656.0,656.47,5399.0
2021-03-24 15:30:00,656.35,656.4,655.44,656.3,10131.0,656.35,656.4,655.44,656.3,10131.0
2021-03-24 15:35:00,655.75,655.76,654.17,655.26,11451.0,655.75,655.76,654.17,655.26,11451.0
2021-03-24 15:40:00,655.32,656.38,655.19,655.77,11585.0,655.32,656.38,655.19,655.77,11585.0
2021-03-24 15:45:00,655.76,656.64,655.5,656.64,11228.0,655.76,656.64,655.5,656.64,11228.0
2021-03-24 15:50:00,656.18,656.99,653.38,653.4,23322.0,656.18,656.99,653.38,653.4,23322.0
2021-03-24 15:55:00,652.59,652.84,651.14,651.56,50380.0,652.59,652.84,651.14,651.56,50380.0
2021-03-25 09:30:00,652.03,652.03,643.11,643.11,15344.0,652.03,652.03,643.11,643.11,15344.0
2021-03-25 09:35:00,642.08,642.95,641.07,641.51,7678.0,642.08,642.95,641.07,641.51,7678.0
2021-03-25 09:40:00,641.54,642.17,640.0,640.36,4950.0,641.54,642.17,640.0,640.36,4950.0
2021-03-25 09:45:00,640.69,640.69,637.99,639.73,7183.0,640.69,640.69,637.99,639.73,7183.0
2021-03-25 09:50:00,639.66,643.82,638.01,643.7,9446.0,639.66,643.82,638.01,643.7,9446.0
2021-03-25 09:55:00,643.53,645.06,643.15,645.05,4032.0,643.53,645.06,643.15,645.05,4032.0
2021-03-25 10:00:00,645.52,645.53,642.38,642.38,6259.0,645.52,645.53,642.38,642.38,6259.0
2021-03-25 10:05:00,642.81,643.01,640.92,640.92,5420.0,642.81,643.01,640.92,640.92,5420.0
2021-03-25 10:10:00,640.84,640.92,637.58,637.93,4338.0,640.84,640.92,637.58,637.93,4338.0
2021-03-25 10:15:00,637.02,637.53,634.65,636.16,7200.0,637.02,637.53,634.65,636.16,7200.0
2021-03-25 10:20:00,636.91,638.52,636.91,637.38,5213.0,636.91,638.52,636.91,637.38,5213.0
2021-03-25 10:25:00,637.58,640.33,636.95,638.7,37601.0,637.58,640.33,636.95,638.7,37601.0
2021-03-25 10:30:00,638.98,639.43,637.35,639.32,12147.0,638.98,639.43,637.35,639.32,12147.0
2021-03-25 10:35:00,639.2,640.63,638.94,640.24,4161.0,639.2,640.63,638.94,640.24,4161.0
2021-03-25 10:40:00,639.92,640.48,639.69,640.03,3439.0,639.92,640.48,639.69,640.03,3439.0
2021-03-25 10:45:00,640.31,640.51,639.23,639.41,4800.0,640.31,640.51,639.23,639.41,4800.0
2021-03-25 10:50:00,639.57,639.71,638.45,638.74,4789.0,639.57,639.71,638.45,638.74,4789.0
2021-03-25 10:55:00,638.74,638.78,637.57,638.78,8207.0,638.74,638.78,637.57,638.78,8207.0
2021-03-25 11:00:00,638.77,638.77,637.16,637.68,4934.0,638.77,638.77,637.16,637.68,4934.0
2021-03-25 11:05:00,638.6,640.91,638.6,640.17,2902.0,638.6,640.91,638.6,640.17,2902.0
2021-03-25 11:10:00,640.04,640.06,639.11,639.45,3229.0,640.04,640.06,639.11,639.45,3229.0
2021-03-25 11:15:00,639.13,639.13,637.64,637.75,14610.0,639.13,639.13,637.64,637.75,14610.0
2021-03-25 11:20:00,637.55,638.51,637.4,637.6,6636.0,637.55,638.51,637.4,637.6,6636.0
2021-03-25 11:25:00,637.73,637.73,635.74,635.84,3691.0,637.73,637.73,635.74,635.84,3691.0
2021-03-25 11:30:00,635.73,636.53,635.13,635.13,3000.0,635.73,636.53,635.13,635.13,3000.0
2021-03-25 11:35:00,635.26,636.73,635.26,636.73,4600.0,635.26,636.73,635.26,636.73,4600.0
2021-03-25 11:40:00,636.49,636.64,635.21,635.53,5658.0,636.49,636.64,635.21,635.53,5658.0
2021-03-25 11:45:00,635.55,636.37,635.28,636.27,3879.0,635.55,636.37,635.28,636.27,3879.0
2021-03-25 11:50:00,635.58,636.31,634.65,635.22,3800.0,635.58,636.31,634.65,635.22,3800.0
2021-03-25 11:55:00,634.95,637.56,634.92,637.29,3719.0,634.95,637.56,634.92,637.29,3719.0
2021-03-25 12:00:00,637.23,638.2,636.21,637.57,7132.0,637.23,638.2,636.21,637.57,7132.0
2021-03-25 12:05:00,637.38,637.69,636.22,636.22,2605.0,637.38,637.69,636.22,636.22,2605.0
2021-03-25 12:10:00,636.68,636.8,634.86,636.45,6800.0,636.68,636.8,634.86,636.45,6800.0
2021-03-25 12:15:00,636.14,636.69,635.79,636.69,4025.0,636.14,636.69,635.79,636.69,4025.0
2021-03-25 12:20:00,637.21,637.31,636.36,636.73,4571.0,637.21,637.31,636.36,636.73,4571.0
2021-03-25 12:25:00,637.5,637.5,636.68,636.99,5658.0,637.5,637.5,636.68,636.99,5658.0
2021-03-25 12:30:00,636.91,637.46,636.89,637.46,6300.0,636.91,637.46,636.89,637.46,6300.0
2021-03-25 12:35:00,637.6,637.6,636.85,636.85,1400.0,637.6,637.6,636.85,636.85,1400.0
2021-03-25 12:40:00,636.75,637.06,636.36,636.55,4631.0,636.75,637.06,636.36,636.55,4631.0
2021-03-25 12:45:00,636.46,639.76,636.46,639.35,6577.0,636.46,639.76,636.46,639.35,6577.0
2021-03-25 12:50:00,639.72,641.27,639.54,641.23,7100.0,639.72,641.27,639.54,641.23,7100.0
2021-03-25 12:55:00,641.18,641.71,639.33,639.33,10765.0,641.18,641.71,639.33,639.33,10765.0
2021-03-25 13:00:00,639.33,639.33,638.36,638.82,3800.0,639.33,639.33,638.36,638.82,3800.0
2021-03-25 13:05:00,638.9,639.19,637.45,637.73,5254.0,638.9,639.19,637.45,637.73,5254.0
2021-03-25 13:10:00,638.06,638.71,637.3,638.42,5800.0,638.06,638.71,637.3,638.42,5800.0
2021-03-25 13:15:00,638.84,639.31,638.41,638.41,2421.0,638.84,639.31,638.41,638.41,2421.0
2021-03-25 13:20:00,637.85,638.17,637.33,637.52,3925.0,637.85,638.17,637.33,637.52,3925.0
2021-03-25 13:25:00,637.32,637.73,636.63,637.05,4100.0,637.32,637.73,636.63,637.05,4100.0
2021-03-25 13:30:00,637.17,637.41,635.62,636.47,8000.0,637.17,637.41,635.62,636.47,8000.0
2021-03-25 13:35:00,636.42,636.5,634.87,635.38,19895.0,636.42,636.5,634.87,635.38,19895.0
2021-03-25 13:40:00,635.36,636.08,635.35,636.07,6904.0,635.36,636.08,635.35,636.07,6904.0
2021-03-25 13:45:00,635.8,637.06,635.8,636.5,3800.0,635.8,637.06,635.8,636.5,3800.0
2021-03-25 13:50:00,636.13,636.13,634.8,635.09,2800.0,636.13,636.13,634.8,635.09,2800.0
2021-03-25 13:55:00,635.1,635.35,633.62,634.03,4500.0,635.1,635.35,633.62,634.03,4500.0
2021-03-25 14:00:00,634.07,634.17,633.5,633.95,1488.0,634.07,634.17,633.5,633.95,1488.0
2021-03-25 14:05:00,633.44,633.58,631.94,631.95,6414.0,633.44,633.58,631.94,631.95,6414.0
2021-03-25 14:10:00,631.95,632.56,631.42,632.09,5134.0,631.95,632.56,631.42,632.09,5134.0
2021-03-25 14:15:00,631.92,632.29,631.02,632.05,5010.0,631.92,632.29,631.02,632.05,5010.0
2021-03-25 14:20:00,632.25,632.94,631.68,631.69,17963.0,632.25,632.94,631.68,631.69,17963.0
2021-03-25 14:25:00,631.71,632.9,631.27,631.86,32282.0,631.71,632.9,631.27,631.86,32282.0
2021-03-25 14:30:00,631.47,632.12,631.04,632.12,4056.0,631.47,632.12,631.04,632.12,4056.0
2021-03-25 14:35:00,632.55,634.37,632.55,634.33,1471.0,632.55,634.37,632.55,634.33,1471.0
2021-03-25 14:40:00,634.58,635.07,634.58,634.75,3500.0,634.58,635.07,634.58,634.75,3500.0
2021-03-25 14:45:00,634.81,635.05,633.29,633.29,7116.0,634.81,635.05,633.29,633.29,7116.0
2021-03-25 14:50:00,633.82,635.42,633.82,635.08,7306.0,633.82,635.42,633.82,635.08,7306.0
2021-03-25 14:55:00,635.03,635.7,634.72,635.65,1700.0,635.03,635.7,634.72,635.65,1700.0
2021-03-25 15:00:00,635.96,636.39,635.86,636.3,2823.0,635.96,636.39,635.86,636.3,2823.0
2021-03-25 15:05:00,637.27,637.5,636.77,637.15,3008.0,637.27,637.5,636.77,637.15,3008.0
2021-03-25 15:10:00,637.34,638.59,636.34,636.36,6267.0,637.34,638.59,636.34,636.36,6267.0
2021-03-25 15:15:00,636.2,637.07,636.11,636.71,10902.0,636.2,637.07,636.11,636.71,10902.0
2021-03-25 15:20:00,636.73,636.79,635.32,635.63,14589.0,636.73,636.79,635.32,635.63,14589.0
2021-03-25 15:25:00,635.79,636.7,635.79,636.68,5125.0,635.79,636.7,635.79,636.68,5125.0
2021-03-25 15:30:00,637.08,639.46,636.89,637.76,8568.0,637.08,639.46,636.89,637.76,8568.0
2021-03-25 15:35:00,637.53,639.12,636.73,638.15,4764.0,637.53,639.12,636.73,638.15,4764.0
2021-03-25 15:40:00,638.34,639.4,637.63,638.1,5823.0,638.34,639.4,637.63,638.1,5823.0
2021-03-25 15:45:00,638.2,639.2,638.2,638.79,4443.0,638.2,639.2,638.2,638.79,4443.0
2021-03-25 15:50:00,639.35,639.84,638.24,638.24,14123.0,639.35,639.84,638.24,638.24,14123.0
2021-03-25 15:55:00,637.96,639.14,637.39,637.39,32213.0,637.96,639.14,637.39,637.39,32213.0
2021-03-26 09:30:00,636.73,637.64,636.3,637.64,9807.0,636.73,637.64,636.3,637.64,9807.0
2021-03-26 09:35:00,637.09,639.04,635.36,636.96,4610.0,637.09,639.04,635.36,636.96,4610.0
2021-03-26 09:40:00,635.81,636.78,633.05,634.43,7156.0,635.81,636.78,633.05,634.43,7156.0
2021-03-26 09:45:00,633.98,633.99,631.3,631.49,7825.0,633.98,633.99,631.3,631.49,7825.0
2021-03-26 09:50:00,631.04,631.53,628.59,630.17,9169.0,631.04,631.53,628.59,630.17,9169.0
2021-03-26 09:55:00,631.59,632.8,630.1,630.1,11885.0,631.59,632.8,630.1,630.1,11885.0
2021-03-26 10:00:00,630.12,635.0,629.4,634.18,7505.0,630.12,635.0,629.4,634.18,7505.0
2021-03-26 10:05:00,634.53,634.53,633.27,633.33,2094.0,634.53,634.53,633.27,633.33,2094.0
2021-03-26 10:10:00,633.03,633.03,630.64,630.64,7430.0,633.03,633.03,630.64,630.64,7430.0
2021-03-26 10:15:00,630.23,631.23,630.0,630.0,11729.0,630.23,631.23,630.0,630.0,11729.0
2021-03-26 10:20:00,629.78,630.7,629.35,630.48,6084.0,629.78,630.7,629.35,630.48,6084.0
2021-03-26 10:25:00,630.53,631.02,629.24,629.82,9212.0,630.53,631.02,629.24,629.82,9212.0
2021-03-26 10:30:00,629.74,630.95,629.47,629.8,9995.0,629.74,630.95,629.47,629.8,9995.0
2021-03-26 10:35:00,629.74,631.47,629.74,630.91,3321.0,629.74,631.47,629.74,630.91,3321.0
2021-03-26 10:40:00,630.58,631.92,630.58,631.68,2093.0,630.58,631.92,630.58,631.68,2093.0
2021-03-26 10:45:00,631.31,633.31,630.81,633.31,3939.0,631.31,633.31,630.81,633.31,3939.0
2021-03-26 10:50:00,632.43,633.68,632.32,632.33,2921.0,632.43,633.68,632.32,632.33,2921.0
2021-03-26 10:55:00,632.7,633.5,632.1,632.47,3313.0,632.7,633.5,632.1,632.47,3313.0
2021-03-26 11:00:00,632.02,632.96,631.85,632.65,2612.0,632.02,632.96,631.85,632.65,2612.0
2021-03-26 11:05:00,633.37,633.91,632.24,633.91,6384.0,633.37,633.91,632.24,633.91,6384.0
2021-03-26 11:10:00,633.86,634.11,632.18,633.37,2079.0,633.86,634.11,632.18,633.37,2079.0
2021-03-26 11:15:00,633.68,633.8,631.3,632.85,14925.0,633.68,633.8,631.3,632.85,14925.0
2021-03-26 11:20:00,632.5,632.85,631.74,632.23,8489.0,632.5,632.85,631.74,632.23,8489.0
2021-03-26 11:25:00,632.56,633.3,631.28,631.83,5504.0,632.56,633.3,631.28,631.83,5504.0
2021-03-26 11:30:00,631.81,632.69,631.21,632.33,3380.0,631.81,632.69,631.21,632.33,3380.0
2021-03-26 11:35:00,632.83,634.76,632.46,634.3,3761.0,632.83,634.76,632.46,634.3,3761.0
2021-03-26 11:40:00,634.67,634.99,633.86,634.69,4598.0,634.67,634.99,633.86,634.69,4598.0
2021-03-26 11:45:00,634.85,635.0,634.21,634.72,7258.0,634.85,635.0,634.21,634.72,7258.0
2021-03-26 11:50:00,634.99,635.37,634.9,635.04,4720.0,634.99,635.37,634.9,635.04,4720.0
2021-03-26 11:55:00,634.79,636.39,634.79,634.89,7495.0,634.79,636.39,634.79,634.89,7495.0
2021-03-26 12:00:00,635.08,635.94,634.64,634.64,3700.0,635.08,635.94,634.64,634.64,3700.0
2021-03-26 12:05:00,634.8,635.0,634.32,634.58,4001.0,634.8,635.0,634.32,634.58,4001.0
2021-03-26 12:10:00,634.23,634.49,633.45,634.45,2400.0,634.23,634.49,633.45,634.45,2400.0
2021-03-26 12:15:00,634.63,634.7,633.85,633.85,1652.0,634.63,634.7,633.85,633.85,1652.0
2021-03-26 12:20:00,633.82,633.82,633.14,633.5,2600.0,633.82,633.82,633.14,633.5,2600.0
2021-03-26 12:25:00,633.64,634.98,633.57,634.18,3000.0,633.64,634.98,633.57,634.18,3000.0
2021-03-26 12:30:00,634.5,634.68,634.11,634.14,2862.0,634.5,634.68,634.11,634.14,2862.0
2021-03-26 12:35:00,633.98,634.26,633.51,633.53,2980.0,633.98,634.26,633.51,633.53,2980.0
2021-03-26 12:40:00,633.23,633.34,632.65,632.73,2933.0,633.23,633.34,632.65,632.73,2933.0
2021-03-26 12:45:00,632.81,632.99,631.0,631.66,2103.0,632.81,632.99,631.0,631.66,2103.0
2021-03-26 12:50:00,631.54,631.71,629.72,630.08,2500.0,631.54,631.71,629.72,630.08,2500.0
2021-03-26 12:55:00,631.43,631.43,631.14,631.14,519.0,631.43,631.43,631.14,631.14,519.0
2021-03-26 13:00:00,631.84,631.96,631.09,631.65,3446.0,631.84,631.96,631.09,631.65,3446.0
2021-03-26 13:05:00,631.79,632.28,631.7,632.17,2179.0,631.79,632.28,631.7,632.17,2179.0
2021-03-26 13:10:00,632.31,632.56,630.77,631.39,2354.0,632.31,632.56,630.77,631.39,2354.0
2021-03-26 13:15:00,631.52,631.52,631.03,631.13,1731.0,631.52,631.52,631.03,631.13,1731.0
2021-03-26 13:20:00,631.33,631.5,630.92,630.92,2000.0,631.33,631.5,630.92,630.92,2000.0
2021-03-26 13:25:00,630.63,631.77,630.24,630.9,4485.0,630.63,631.77,630.24,630.9,4485.0
2021-03-26 13:30:00,631.09,631.48,630.49,630.96,6198.0,631.09,631.48,630.49,630.96,6198.0
2021-03-26 13:35:00,631.15,631.21,630.0,630.66,2940.0,631.15,631.21,630.0,630.66,2940.0
2021-03-26 13:40:00,630.43,630.48,629.05,629.42,5935.0,630.43,630.48,629.05,629.42,5935.0
2021-03-26 13:45:00,629.45,630.38,629.27,629.97,7220.0,629.45,630.38,629.27,629.97,7220.0
2021-03-26 13:50:00,629.95,631.04,629.74,630.96,6650.0,629.95,631.04,629.74,630.96,6650.0
2021-03-26 13:55:00,631.66,631.77,629.95,630.51,7870.0,631.66,631.77,629.95,630.51,7870.0
2021-03-26 14:00:00,630.3,631.08,627.74,629.0,15398.0,630.3,631.08,627.74,629.0,15398.0
2021-03-26 14:05:00,629.0,629.63,629.0,629.46,8484.0,629.0,629.63,629.0,629.46,8484.0
2021-03-26 14:10:00,629.52,630.0,628.62,629.26,5146.0,629.52,630.0,628.62,629.26,5146.0
2021-03-26 14:15:00,628.94,629.26,627.55,628.94,6377.0,628.94,629.26,627.55,628.94,6377.0
2021-03-26 14:20:00,628.64,628.78,627.18,627.64,14837.0,628.64,628.78,627.18,627.64,14837.0
2021-03-26 14:25:00,627.5,628.12,626.1,627.49,25469.0,627.5,628.12,626.1,627.49,25469.0
2021-03-26 14:30:00,627.5,627.77,625.62,625.84,10317.0,627.5,627.77,625.62,625.84,10317.0
2021-03-26 14:35:00,625.82,625.97,622.0,622.1,15046.0,625.82,625.97,622.0,622.1,15046.0
2021-03-26 14:40:00,621.77,623.23,621.56,622.94,6747.0,621.77,623.23,621.56,622.94,6747.0
2021-03-26 14:45:00,622.95,624.4,621.94,622.22,8482.0,622.95,624.4,621.94,622.22,8482.0
2021-03-26 14:50:00,622.09,626.14,621.98,625.76,7859.0,622.09,626.14,621.98,625.76,7859.0
2021-03-26 14:55:00,625.4,627.77,625.33,626.87,10083.0,625.4,627.77,625.33,626.87,10083.0
2021-03-26 15:00:00,627.12,627.13,625.22,626.17,11430.0,627.12,627.13,625.22,626.17,11430.0
2021-03-26 15:05:00,626.24,627.02,624.67,626.9,9661.0,626.24,627.02,624.67,626.9,9661.0
2021-03-26 15:10:00,626.5,627.68,626.42,627.3,12966.0,626.5,627.68,626.42,627.3,12966.0
2021-03-26 15:15:00,627.5,627.84,626.95,627.35,15458.0,627.5,627.84,626.95,627.35,15458.0
2021-03-26 15:20:00,627.18,627.85,626.78,627.73,10420.0,627.18,627.85,626.78,627.73,10420.0
2021-03-26 15:25:00,627.51,627.75,627.23,627.5,10308.0,627.51,627.75,627.23,627.5,10308.0
2021-03-26 15:30:00,627.54,627.77,626.59,626.76,17729.0,627.54,627.77,626.59,626.76,17729.0
2021-03-26 15:35:00,626.94,627.84,626.27,627.62,10305.0,626.94,627.84,626.27,627.62,10305.0
2021-03-26 15:40:00,627.84,627.91,626.95,627.22,14066.0,627.84,627.91,626.95,627.22,14066.0
2021-03-26 15:45:00,627.32,627.37,626.01,627.18,19481.0,627.32,627.37,626.01,627.18,19481.0
2021-03-26 15:50:00,627.37,629.2,626.55,629.2,34015.0,627.37,629.2,626.55,629.2,34015.0
2021-03-26 15:55:00,629.2,632.36,629.2,632.01,64145.0,629.2,632.36,629.2,632.01,64145.0
2021-03-29 09:30:00,630.75,632.5,627.01,628.17,17329.0,630.75,632.5,627.01,628.17,17329.0
2021-03-29 09:35:00,628.17,628.67,624.81,625.7,7961.0,628.17,628.67,624.81,625.7,7961.0
2021-03-29 09:40:00,625.02,626.31,622.82,623.5,10910.0,625.02,626.31,622.82,623.5,10910.0
2021-03-29 09:45:00,624.12,629.94,624.12,629.12,8592.0,624.12,629.94,624.12,629.12,8592.0
2021-03-29 09:50:00,629.13,630.52,625.0,625.0,6554.0,629.13,630.52,625.0,625.0,6554.0
2021-03-29 09:55:00,625.82,626.43,624.45,625.0,6740.0,625.82,626.43,624.45,625.0,6740.0
2021-03-29 10:00:00,625.75,625.84,623.0,623.37,11328.0,625.75,625.84,623.0,623.37,11328.0
2021-03-29 10:05:00,622.98,624.77,622.06,624.25,11552.0,622.98,624.77,622.06,624.25,11552.0
2021-03-29 10:10:00,623.7,626.54,623.59,626.54,6043.0,623.7,626.54,623.59,626.54,6043.0
2021-03-29 10:15:00,626.54,626.58,624.99,625.54,7233.0,626.54,626.58,624.99,625.54,7233.0
2021-03-29 10:20:00,625.1,625.59,623.51,624.22,6100.0,625.1,625.59,623.51,624.22,6100.0
2021-03-29 10:25:00,623.95,625.0,622.93,622.94,5807.0,623.95,625.0,622.93,622.94,5807.0
2021-03-29 10:30:00,622.93,624.31,622.43,624.29,4379.0,622.93,624.31,622.43,624.29,4379.0
2021-03-29 10:35:00,624.45,625.74,624.2,625.74,5351.0,624.45,625.74,624.2,625.74,5351.0
2021-03-29 10:40:00,625.52,626.9,624.63,625.79,4964.0,625.52,626.9,624.63,625.79,4964.0
2021-03-29 10:45:00,625.63,625.69,624.16,624.77,2941.0,625.63,625.69,624.16,624.77,2941.0
2021-03-29 10:50:00,624.74,627.6,624.46,627.0,4205.0,624.74,627.6,624.46,627.0,4205.0
2021-03-29 10:55:00,626.52,628.61,626.52,627.64,4595.0,626.52,628.61,626.52,627.64,4595.0
2021-03-29 11:00:00,627.25,628.7,626.12,628.7,4501.0,627.25,628.7,626.12,628.7,4501.0
2021-03-29 11:05:00,629.5,629.83,625.97,629.6,5675.0,629.5,629.83,625.97,629.6,5675.0
2021-03-29 11:10:00,629.22,629.26,627.22,627.81,3900.0,629.22,629.26,627.22,627.81,3900.0
2021-03-29 11:15:00,627.42,627.89,626.85,627.28,4219.0,627.42,627.89,626.85,627.28,4219.0
2021-03-29 11:20:00,626.95,629.85,626.94,628.94,3428.0,626.95,629.85,626.94,628.94,3428.0
2021-03-29 11:25:00,628.91,630.5,628.77,630.17,5370.0,628.91,630.5,628.77,630.17,5370.0
2021-03-29 11:30:00,630.46,631.73,630.03,631.26,3793.0,630.46,631.73,630.03,631.26,3793.0
2021-03-29 11:35:00,631.55,632.44,629.31,630.11,5551.0,631.55,632.44,629.31,630.11,5551.0
2021-03-29 11:40:00,631.0,631.24,629.97,630.54,8816.0,631.0,631.24,629.97,630.54,8816.0
2021-03-29 11:45:00,631.09,631.93,630.77,631.69,3533.0,631.09,631.93,630.77,631.69,3533.0
2021-03-29 11:50:00,632.13,632.13,631.19,631.98,4268.0,632.13,632.13,631.19,631.98,4268.0
2021-03-29 11:55:00,631.73,633.42,631.47,633.24,4735.0,631.73,633.42,631.47,633.24,4735.0
2021-03-29 12:00:00,633.09,633.09,631.86,632.12,5141.0,633.09,633.09,631.86,632.12,5141.0
2021-03-29 12:05:00,632.23,632.71,630.68,630.68,3037.0,632.23,632.71,630.68,630.68,3037.0
2021-03-29 12:10:00,630.41,630.75,629.82,630.72,4202.0,630.41,630.75,629.82,630.72,4202.0
2021-03-29 12:15:00,630.19,631.44,630.01,631.41,2432.0,630.19,631.44,630.01,631.41,2432.0
2021-03-29 12:20:00,631.44,631.44,630.2,631.05,4822.0,631.44,631.44,630.2,631.05,4822.0
2021-03-29 12:25:00,630.73,632.08,630.35,631.78,4803.0,630.73,632.08,630.35,631.78,4803.0
2021-03-29 12:30:00,631.82,631.82,630.92,631.0,3935.0,631.82,631.82,630.92,631.0,3935.0
2021-03-29 12:35:00,631.27,632.85,631.25,632.2,4850.0,631.27,632.85,631.25,632.2,4850.0
2021-03-29 12:40:00,632.23,633.47,632.19,632.62,3832.0,632.23,633.47,632.19,632.62,3832.0
2021-03-29 12:45:00,632.78,634.61,632.58,634.61,2783.0,632.78,634.61,632.58,634.61,2783.0
2021-03-29 12:50:00,634.6,635.24,633.65,634.94,5529.0,634.6,635.24,633.65,634.94,5529.0
2021-03-29 12:55:00,634.82,635.02,633.59,634.22,2800.0,634.82,635.02,633.59,634.22,2800.0
2021-03-29 13:00:00,634.41,635.52,634.41,635.52,3901.0,634.41,635.52,634.41,635.52,3901.0
2021-03-29 13:05:00,635.96,636.3,635.42,636.02,4110.0,635.96,636.3,635.42,636.02,4110.0
2021-03-29 13:10:00,635.32,636.2,635.14,635.14,3985.0,635.32,636.2,635.14,635.14,3985.0
2021-03-29 13:15:00,635.19,635.34,634.8,634.96,3187.0,635.19,635.34,634.8,634.96,3187.0
2021-03-29 13:20:00,635.13,635.47,634.72,635.11,3200.0,635.13,635.47,634.72,635.11,3200.0
2021-03-29 13:25:00,635.13,635.35,634.28,634.28,3347.0,635.13,635.35,634.28,634.28,3347.0
2021-03-29 13:30:00,634.51,635.42,634.17,635.42,2418.0,634.51,635.42,634.17,635.42,2418.0
2021-03-29 13:35:00,635.46,635.46,634.75,634.83,1100.0,635.46,635.46,634.75,634.83,1100.0
2021-03-29 13:40:00,634.67,635.26,634.34,634.69,2115.0,634.67,635.26,634.34,634.69,2115.0
2021-03-29 13:45:00,634.67,635.22,634.56,634.87,2341.0,634.67,635.22,634.56,634.87,2341.0
2021-03-29 13:50:00,634.7,635.54,634.7,634.75,3414.0,634.7,635.54,634.7,634.75,3414.0
2021-03-29 13:55:00,634.67,634.9,634.29,634.29,2800.0,634.67,634.9,634.29,634.29,2800.0
2021-03-29 14:00:00,633.75,634.54,633.61,633.96,2300.0,633.75,634.54,633.61,633.96,2300.0
2021-03-29 14:05:00,633.87,635.42,633.86,635.42,4000.0,633.87,635.42,633.86,635.42,4000.0
2021-03-29 14:10:00,635.5,636.3,635.29,636.24,3015.0,635.5,636.3,635.29,636.24,3015.0
2021-03-29 14:15:00,636.26,636.26,635.52,635.89,4528.0,636.26,636.26,635.52,635.89,4528.0
2021-03-29 14:20:00,636.2,636.46,635.54,636.46,3000.0,636.2,636.46,635.54,636.46,3000.0
2021-03-29 14:25:00,636.54,637.41,636.43,637.41,3150.0,636.54,637.41,636.43,637.41,3150.0
2021-03-29 14:30:00,637.44,637.48,636.51,636.82,2800.0,637.44,637.48,636.51,636.82,2800.0
2021-03-29 14:35:00,636.69,636.97,636.03,636.29,9903.0,636.69,636.97,636.03,636.29,9903.0
2021-03-29 14:40:00,636.54,638.06,636.4,637.85,3546.0,636.54,638.06,636.4,637.85,3546.0
2021-03-29 14:45:00,637.84,639.18,637.84,639.09,3300.0,637.84,639.18,637.84,639.09,3300.0
2021-03-29 14:50:00,638.74,639.59,638.39,639.29,6717.0,638.74,639.59,638.39,639.29,6717.0
2021-03-29 14:55:00,638.9,638.9,637.37,637.59,3295.0,638.9,638.9,637.37,637.59,3295.0
2021-03-29 15:00:00,637.71,638.76,637.71,638.74,3400.0,637.71,638.76,637.71,638.74,3400.0
2021-03-29 15:05:00,638.59,639.1,638.27,639.1,5100.0,638.59,639.1,638.27,639.1,5100.0
2021-03-29 15:10:00,638.56,638.64,638.26,638.31,3306.0,638.56,638.64,638.26,638.31,3306.0
2021-03-29 15:15:00,638.37,638.37,637.47,637.48,2020.0,638.37,638.37,637.47,637.48,2020.0
2021-03-29 15:20:00,637.47,637.54,636.5,636.81,3985.0,637.47,637.54,636.5,636.81,3985.0
2021-03-29 15:25:00,636.82,637.43,636.25,637.43,4727.0,636.82,637.43,636.25,637.43,4727.0
2021-03-29 15:30:00,637.4,638.14,637.08,637.73,7347.0,637.4,638.14,637.08,637.73,7347.0
2021-03-29 15:35:00,637.58,638.08,637.58,637.77,7199.0,637.58,638.08,637.58,637.77,7199.0
2021-03-29 15:40:00,637.68,637.84,636.96,636.96,5922.0,637.68,637.84,636.96,636.96,5922.0
2021-03-29 15:45:00,637.13,637.84,637.13,637.39,7100.0,637.13,637.84,637.13,637.39,7100.0
2021-03-29 15:50:00,637.22,637.46,634.57,635.23,20128.0,637.22,637.46,634.57,635.23,20128.0
2021-03-29 15:55:00,635.3,636.69,635.05,636.69,38195.0,635.3,636.69,635.05,636.69,38195.0
2021-03-30 09:30:00,636.17,640.14,635.92,638.0,13488.0,636.17,640.14,635.92,638.0,13488.0
2021-03-30 09:35:00,636.89,638.62,636.14,636.19,4300.0,636.89,638.62,636.14,636.19,4300.0
2021-03-30 09:40:00,636.32,638.02,635.27,638.02,2136.0,636.32,638.02,635.27,638.02,2136.0
2021-03-30 09:45:00,637.24,640.84,637.24,639.77,3200.0,637.24,640.84,637.24,639.77,3200.0
2021-03-30 09:50:00,638.9,638.9,637.11,637.58,3475.0,638.9,638.9,637.11,637.58,3475.0
2021-03-30 09:55:00,638.37,638.48,637.08,637.46,3483.0,638.37,638.48,637.08,637.46,3483.0
2021-03-30 10:00:00,636.81,637.07,634.62,635.08,9100.0,636.81,637.07,634.62,635.08,9100.0
2021-03-30 10:05:00,635.1,636.09,633.2,634.82,2792.0,635.1,636.09,633.2,634.82,2792.0
2021-03-30 10:10:00,634.72,635.0,633.28,633.28,1587.0,634.72,635.0,633.28,633.28,1587.0
2021-03-30 10:15:00,633.19,633.75,631.7,631.7,2900.0,633.19,633.75,631.7,631.7,2900.0
2021-03-30 10:20:00,631.01,631.47,630.36,631.47,2769.0,631.01,631.47,630.36,631.47,2769.0
2021-03-30 10:25:00,631.88,634.1,631.67,634.1,1862.0,631.88,634.1,631.67,634.1,1862.0
2021-03-30 10:30:00,633.83,634.79,633.65,634.79,2650.0,633.83,634.79,633.65,634.79,2650.0
2021-03-30 10:35:00,634.14,634.14,632.81,632.99,2400.0,634.14,634.14,632.81,632.99,2400.0
2021-03-30 10:40:00,632.7,634.57,632.27,634.57,3689.0,632.7,634.57,632.27,634.57,3689.0
2021-03-30 10:45:00,635.33,635.33,632.04,633.22,2333.0,635.33,635.33,632.04,633.22,2333.0
2021-03-30 10:50:00,633.26,633.78,632.81,633.22,3088.0,633.26,633.78,632.81,633.22,3088.0
2021-03-30 10:55:00,633.38,634.13,633.04,633.04,4110.0,633.38,634.13,633.04,633.04,4110.0
2021-03-30 11:00:00,633.45,635.67,633.43,634.66,4489.0,633.45,635.67,633.43,634.66,4489.0
2021-03-30 11:05:00,633.68,634.21,633.38,633.64,1935.0,633.68,634.21,633.38,633.64,1935.0
2021-03-30 11:10:00,633.46,634.47,633.46,634.47,1924.0,633.46,634.47,633.46,634.47,1924.0
2021-03-30 11:15:00,635.0,635.73,634.99,634.99,2795.0,635.0,635.73,634.99,634.99,2795.0
2021-03-30 11:20:00,634.6,634.79,633.56,633.56,2100.0,634.6,634.79,633.56,633.56,2100.0
2021-03-30 11:25:00,632.65,633.6,632.65,633.12,1308.0,632.65,633.6,632.65,633.12,1308.0
2021-03-30 11:30:00,632.84,633.81,632.83,633.64,1700.0,632.84,633.81,632.83,633.64,1700.0
2021-03-30 11:35:00,633.42,634.79,633.42,634.75,931.0,633.42,634.79,633.42,634.75,931.0
2021-03-30 11:40:00,635.08,635.19,633.39,633.69,2161.0,635.08,635.19,633.39,633.69,2161.0
2021-03-30 11:45:00,633.4,633.97,631.27,631.27,1323.0,633.4,633.97,631.27,631.27,1323.0
2021-03-30 11:50:00,631.44,631.88,631.44,631.8,1708.0,631.44,631.88,631.44,631.8,1708.0
2021-03-30 11:55:00,631.55,631.55,630.49,631.19,3370.0,631.55,631.55,630.49,631.19,3370.0
2021-03-30 12:00:00,631.22,631.22,630.69,630.69,900.0,631.22,631.22,630.69,630.69,900.0
2021-03-30 12:05:00,630.91,630.97,630.03,630.67,4547.0,630.91,630.97,630.03,630.67,4547.0
2021-03-30 12:10:00,631.3,631.94,630.88,630.88,1700.0,631.3,631.94,630.88,630.88,1700.0
2021-03-30 12:15:00,630.43,630.62,629.83,630.21,1700.0,630.43,630.62,629.83,630.21,1700.0
2021-03-30 12:20:00,630.09,630.69,629.84,630.69,900.0,630.09,630.69,629.84,630.69,900.0
2021-03-30 12:25:00,630.69,630.81,629.56,629.56,2815.0,630.69,630.81,629.56,629.56,2815.0
2021-03-30 12:30:00,629.6,629.84,628.52,629.09,3856.0,629.6,629.84,628.52,629.09,3856.0
2021-03-30 12:35:00,628.66,629.65,628.35,629.54,2560.0,628.66,629.65,628.35,629.54,2560.0
2021-03-30 12:40:00,629.33,629.56,628.8,629.43,900.0,629.33,629.56,628.8,629.43,900.0
2021-03-30 12:45:00,629.8,629.82,629.48,629.48,700.0,629.8,629.82,629.48,629.48,700.0
2021-03-30 12:50:00,628.9,629.88,628.75,629.67,1900.0,628.9,629.88,628.75,629.67,1900.0
2021-03-30 12:55:00,629.43,629.95,629.43,629.7,520.0,629.43,629.95,629.43,629.7,520.0
2021-03-30 13:00:00,629.85,630.69,629.55,630.69,1600.0,629.85,630.69,629.55,630.69,1600.0
2021-03-30 13:05:00,630.69,630.72,630.19,630.61,1100.0,630.69,630.72,630.19,630.61,1100.0
2021-03-30 13:10:00,631.2,631.35,630.86,630.86,2570.0,631.2,631.35,630.86,630.86,2570.0
2021-03-30 13:15:00,630.93,630.93,630.49,630.57,700.0,630.93,630.93,630.49,630.57,700.0
2021-03-30 13:20:00,630.62,630.62,630.18,630.36,2994.0,630.62,630.62,630.18,630.36,2994.0
2021-03-30 13:25:00,630.16,630.43,630.02,630.11,1630.0,630.16,630.43,630.02,630.11,1630.0
2021-03-30 13:30:00,630.32,630.4,629.2,629.26,3086.0,630.32,630.4,629.2,629.26,3086.0
2021-03-30 13:35:00,629.78,630.28,629.49,629.99,2774.0,629.78,630.28,629.49,629.99,2774.0
2021-03-30 13:40:00,629.58,630.19,629.43,629.97,3000.0,629.58,630.19,629.43,629.97,3000.0
2021-03-30 13:45:00,630.19,630.49,630.19,630.25,1100.0,630.19,630.49,630.19,630.25,1100.0
2021-03-30 13:50:00,630.64,631.58,630.5,631.18,1600.0,630.64,631.58,630.5,631.18,1600.0
2021-03-30 13:55:00,631.17,632.65,631.17,632.6,1400.0,631.17,632.65,631.17,632.6,1400.0
2021-03-30 14:00:00,632.28,632.39,630.68,631.0,4836.0,632.28,632.39,630.68,631.0,4836.0
2021-03-30 14:05:00,631.2,631.74,631.2,631.56,1922.0,631.2,631.74,631.2,631.56,1922.0
2021-03-30 14:10:00,631.73,631.73,631.1,631.37,2300.0,631.73,631.73,631.1,631.37,2300.0
2021-03-30 14:15:00,631.14,632.26,631.08,632.26,1180.0,631.14,632.26,631.08,632.26,1180.0
2021-03-30 14:20:00,632.18,632.7,631.53,632.44,3401.0,632.18,632.7,631.53,632.44,3401.0
2021-03-30 14:25:00,632.77,632.88,632.05,632.05,1700.0,632.77,632.88,632.05,632.05,1700.0
2021-03-30 14:30:00,632.28,632.7,631.86,632.5,4590.0,632.28,632.7,631.86,632.5,4590.0
2021-03-30 14:35:00,632.5,632.5,631.37,631.65,5077.0,632.5,632.5,631.37,631.65,5077.0
2021-03-30 14:40:00,631.8,632.03,631.22,631.72,2422.0,631.8,632.03,631.22,631.72,2422.0
2021-03-30 14:45:00,631.46,632.23,631.46,631.89,2910.0,631.46,632.23,631.46,631.89,2910.0
2021-03-30 14:50:00,632.06,632.27,631.66,632.01,6996.0,632.06,632.27,631.66,632.01,6996.0
2021-03-30 14:55:00,632.01,633.37,631.67,632.9,1900.0,632.01,633.37,631.67,632.9,1900.0
2021-03-30 15:00:00,632.95,633.77,632.74,633.3,4124.0,632.95,633.77,632.74,633.3,4124.0
2021-03-30 15:05:00,633.46,633.53,633.13,633.13,2677.0,633.46,633.53,633.13,633.13,2677.0
2021-03-30 15:10:00,632.84,633.19,632.56,632.85,3558.0,632.84,633.19,632.56,632.85,3558.0
2021-03-30 15:15:00,633.1,633.35,632.93,632.95,2300.0,633.1,633.35,632.93,632.95,2300.0
2021-03-30 15:20:00,633.29,633.93,633.29,633.51,2300.0,633.29,633.93,633.29,633.51,2300.0
2021-03-30 15:25:00,633.51,633.72,632.81,632.81,14500.0,633.51,633.72,632.81,632.81,14500.0
2021-03-30 15:30:00,632.79,632.99,632.39,632.54,4127.0,632.79,632.99,632.39,632.54,4127.0
2021-03-30 15:35:00,632.84,633.53,632.74,633.2,5163.0,632.84,633.53,632.74,633.2,5163.0
2021-03-30 15:40:00,633.25,633.92,633.04,633.24,4756.0,633.25,633.92,633.04,633.24,4756.0
2021-03-30 15:45:00,633.51,633.58,632.98,633.03,6169.0,633.51,633.58,632.98,633.03,6169.0
2021-03-30 15:50:00,632.9,633.03,630.7,631.3,25863.0,632.9,633.03,630.7,631.3,25863.0
2021-03-30 15:55:00,631.61,633.47,630.68,633.28,37218.0,631.61,633.47,630.68,633.28,37218.0
2021-03-31 09:30:00,632.9,632.91,627.93,628.19,15478.0,632.9,632.91,627.93,628.19,15478.0
2021-03-31 09:35:00,627.43,629.44,626.04,626.84,7483.0,627.43,629.44,626.04,626.84,7483.0
2021-03-31 09:40:00,626.96,628.01,625.06,627.2,15477.0,626.96,628.01,625.06,627.2,15477.0
2021-03-31 09:45:00,627.25,627.25,624.46,624.79,11736.0,627.25,627.25,624.46,624.79,11736.0
2021-03-31 09:50:00,626.02,628.35,624.8,625.19,30660.0,626.02,628.35,624.8,625.19,30660.0
2021-03-31 09:55:00,625.41,628.25,624.64,626.97,26880.0,625.41,628.25,624.64,626.97,26880.0
2021-03-31 10:00:00,626.78,628.62,626.48,628.12,7265.0,626.78,628.62,626.48,628.12,7265.0
2021-03-31 10:05:00,628.12,628.45,627.02,627.53,8869.0,628.12,628.45,627.02,627.53,8869.0
2021-03-31 10:10:00,627.54,628.48,626.85,626.85,3912.0,627.54,628.48,626.85,626.85,3912.0
2021-03-31 10:15:00,626.87,627.52,625.94,626.72,2968.0,626.87,627.52,625.94,626.72,2968.0
2021-03-31 10:20:00,626.92,628.22,626.69,626.74,3775.0,626.92,628.22,626.69,626.74,3775.0
2021-03-31 10:25:00,627.39,627.42,625.43,625.57,9743.0,627.39,627.42,625.43,625.57,9743.0
2021-03-31 10:30:00,625.53,626.38,624.97,626.03,6972.0,625.53,626.38,624.97,626.03,6972.0
2021-03-31 10:35:00,626.04,626.3,624.98,625.3,4584.0,626.04,626.3,624.98,625.3,4584.0
2021-03-31 10:40:00,625.15,627.72,624.95,627.72,13655.0,625.15,627.72,624.95,627.72,13655.0
2021-03-31 10:45:00,627.49,628.0,627.31,627.35,6426.0,627.49,628.0,627.31,627.35,6426.0
2021-03-31 10:50:00,627.35,628.15,627.24,628.05,10970.0,627.35,628.15,627.24,628.05,10970.0
2021-03-31 10:55:00,628.13,628.37,627.79,628.15,4919.0,628.13,628.37,627.79,628.15,4919.0
2021-03-31 11:00:00,628.1,628.52,627.92,628.13,3900.0,628.1,628.52,627.92,628.13,3900.0
2021-03-31 11:05:00,628.13,628.17,627.58,628.01,6344.0,628.13,628.17,627.58,628.01,6344.0
2021-03-31 11:10:00,628.0,628.62,627.07,628.28,6180.0,628.0,628.62,627.07,628.28,6180.0
2021-03-31 11:15:00,628.59,628.61,627.8,627.8,1938.0,628.59,628.61,627.8,627.8,1938.0
2021-03-31 11:20:00,627.74,627.74,627.07,627.57,2307.0,627.74,627.74,627.07,627.57,2307.0
2021-03-31 11:25:00,627.79,628.1,627.62,627.89,2910.0,627.79,628.1,627.62,627.89,2910.0
2021-03-31 11:30:00,627.67,628.24,627.67,628.15,3163.0,627.67,628.24,627.67,628.15,3163.0
2021-03-31 11:35:00,628.15,628.75,627.68,628.2,7002.0,628.15,628.75,627.68,628.2,7002.0
2021-03-31 11:40:00,628.3,628.3,627.99,628.02,2414.0,628.3,628.3,627.99,628.02,2414.0
2021-03-31 11:45:00,628.41,628.54,628.01,628.3,4887.0,628.41,628.54,628.01,628.3,4887.0
2021-03-31 11:50:00,628.54,628.54,627.98,627.98,1700.0,628.54,628.54,627.98,627.98,1700.0
2021-03-31 11:55:00,628.39,628.39,626.79,626.8,4241.0,628.39,628.39,626.79,626.8,4241.0
2021-03-31 12:00:00,627.0,627.0,625.59,625.59,2315.0,627.0,627.0,625.59,625.59,2315.0
2021-03-31 12:05:00,625.52,625.97,625.24,625.25,3900.0,625.52,625.97,625.24,625.25,3900.0
2021-03-31 12:10:00,625.05,625.29,624.33,624.33,4512.0,625.05,625.29,624.33,624.33,4512.0
2021-03-31 12:15:00,624.42,624.82,622.09,622.74,7550.0,624.42,624.82,622.09,622.74,7550.0
2021-03-31 12:20:00,622.52,623.74,622.04,622.47,5359.0,622.52,623.74,622.04,622.47,5359.0
2021-03-31 12:25:00,622.29,622.29,620.35,621.1,4071.0,622.29,622.29,620.35,621.1,4071.0
2021-03-31 12:30:00,620.71,622.34,620.71,621.71,5068.0,620.71,622.34,620.71,621.71,5068.0
2021-03-31 12:35:00,621.96,622.39,621.5,622.26,2481.0,621.96,622.39,621.5,622.26,2481.0
2021-03-31 12:40:00,622.8,623.06,621.77,622.49,4122.0,622.8,623.06,621.77,622.49,4122.0
2021-03-31 12:45:00,622.18,623.25,622.18,622.58,3977.0,622.18,623.25,622.18,622.58,3977.0
2021-03-31 12:50:00,622.44,623.43,622.44,623.04,5050.0,622.44,623.43,622.44,623.04,5050.0
2021-03-31 12:55:00,623.05,623.73,622.86,623.73,2300.0,623.05,623.73,622.86,623.73,2300.0
2021-03-31 13:00:00,623.53,623.53,622.82,622.82,3325.0,623.53,623.53,622.82,622.82,3325.0
2021-03-31 13:05:00,622.94,623.77,622.94,623.44,2267.0,622.94,623.77,622.94,623.44,2267.0
2021-03-31 13:10:00,623.79,623.79,622.34,622.88,10500.0,623.79,623.79,622.34,622.88,10500.0
2021-03-31 13:15:00,623.05,623.06,621.5,621.61,7268.0,623.05,623.06,621.5,621.61,7268.0
2021-03-31 13:20:00,621.5,621.74,620.89,621.74,4512.0,621.5,621.74,620.89,621.74,4512.0
2021-03-31 13:25:00,622.42,622.42,621.49,621.96,4294.0,622.42,622.42,621.49,621.96,4294.0
2021-03-31 13:30:00,621.89,622.2,621.61,621.76,2700.0,621.89,622.2,621.61,621.76,2700.0
2021-03-31 13:35:00,621.85,622.25,621.6,621.92,8369.0,621.85,622.25,621.6,621.92,8369.0
2021-03-31 13:40:00,621.8,622.41,621.66,622.41,2330.0,621.8,622.41,621.66,622.41,2330.0
2021-03-31 13:45:00,622.18,622.41,621.72,621.72,3169.0,622.18,622.41,621.72,621.72,3169.0
2021-03-31 13:50:00,621.79,622.0,620.86,621.07,11343.0,621.79,622.0,620.86,621.07,11343.0
2021-03-31 13:55:00,620.93,621.3,620.68,621.09,9229.0,620.93,621.3,620.68,621.09,9229.0
2021-03-31 14:00:00,621.1,621.66,620.69,621.62,12352.0,621.1,621.66,620.69,621.62,12352.0
2021-03-31 14:05:00,622.06,623.22,622.0,623.05,3318.0,622.06,623.22,622.0,623.05,3318.0
2021-03-31 14:10:00,623.0,624.17,622.94,624.09,3200.0,623.0,624.17,622.94,624.09,3200.0
2021-03-31 14:15:00,624.0,624.51,623.5,623.5,3046.0,624.0,624.51,623.5,623.5,3046.0
2021-03-31 14:20:00,623.99,624.29,623.52,623.96,8364.0,623.99,624.29,623.52,623.96,8364.0
2021-03-31 14:25:00,624.05,624.24,623.48,623.92,4200.0,624.05,624.24,623.48,623.92,4200.0
2021-03-31 14:30:00,623.74,624.02,623.58,623.58,1600.0,623.74,624.02,623.58,623.58,1600.0
2021-03-31 14:35:00,623.62,624.37,623.62,623.79,2860.0,623.62,624.37,623.62,623.79,2860.0
2021-03-31 14:40:00,623.57,623.57,621.44,621.55,3100.0,623.57,623.57,621.44,621.55,3100.0
2021-03-31 14:45:00,621.5,622.22,621.33,622.2,2455.0,621.5,622.22,621.33,622.2,2455.0
2021-03-31 14:50:00,621.95,622.5,621.91,622.5,2000.0,621.95,622.5,621.91,622.5,2000.0
2021-03-31 14:55:00,622.47,623.19,622.29,622.29,3000.0,622.47,623.19,622.29,622.29,3000.0
2021-03-31 15:00:00,622.56,623.05,621.76,621.76,4673.0,622.56,623.05,621.76,621.76,4673.0
2021-03-31 15:05:00,621.68,622.0,621.5,621.5,5647.0,621.68,622.0,621.5,621.5,5647.0
2021-03-31 15:10:00,621.74,621.96,621.3,621.49,10165.0,621.74,621.96,621.3,621.49,10165.0
2021-03-31 15:15:00,621.29,621.52,619.33,619.7,9398.0,621.29,621.52,619.33,619.7,9398.0
2021-03-31 15:20:00,619.53,621.01,619.5,620.0,8892.0,619.53,621.01,619.5,620.0,8892.0
2021-03-31 15:25:00,619.99,620.36,618.95,619.0,9160.0,619.99,620.36,618.95,619.0,9160.0
2021-03-31 15:30:00,619.16,619.32,618.53,618.81,13956.0,619.16,619.32,618.53,618.81,13956.0
2021-03-31 15:35:00,618.84,619.18,617.05,617.25,19404.0,618.84,619.18,617.05,617.25,19404.0
2021-03-31 15:40:00,617.24,618.3,615.53,615.64,34360.0,617.24,618.3,615.53,615.64,34360.0
2021-03-31 15:45:00,615.57,618.34,615.38,616.96,27710.0,615.57,618.34,615.38,616.96,27710.0
2021-03-31 15:50:00,616.86,618.76,615.01,615.1,53666.0,616.86,618.76,615.01,615.1,53666.0
2021-03-31 15:55:00,614.92,618.02,614.69,617.19,67750.0,614.92,618.02,614.69,617.19,67750.0
2021-04-01 09:30:00,618.0,622.41,615.02,615.02,16961.0,618.0,622.41,615.02,615.02,16961.0
2021-04-01 09:35:00,615.61,619.49,614.22,618.52,16947.0,615.61,619.49,614.22,618.52,16947.0
2021-04-01 09:40:00,617.63,618.46,613.24,614.23,16666.0,617.63,618.46,613.24,614.23,16666.0
2021-04-01 09:45:00,613.4,614.92,611.84,612.55,23105.0,613.4,614.92,611.84,612.55,23105.0
2021-04-01 09:50:00,612.19,614.24,611.07,613.38,16625.0,612.19,614.24,611.07,613.38,16625.0
2021-04-01 09:55:00,613.95,613.95,612.24,612.55,9455.0,613.95,613.95,612.24,612.55,9455.0
2021-04-01 10:00:00,612.53,613.66,611.5,613.43,19134.0,612.53,613.66,611.5,613.43,19134.0
2021-04-01 10:05:00,613.5,616.0,613.24,615.79,18030.0,613.5,616.0,613.24,615.79,18030.0
2021-04-01 10:10:00,615.68,616.84,615.37,615.76,13097.0,615.68,616.84,615.37,615.76,13097.0
2021-04-01 10:15:00,616.0,616.15,614.52,615.05,14875.0,616.0,616.15,614.52,615.05,14875.0
2021-04-01 10:20:00,615.46,615.88,614.21,614.28,11149.0,615.46,615.88,614.21,614.28,11149.0
2021-04-01 10:25:00,614.33,614.63,612.59,612.59,5936.0,614.33,614.63,612.59,612.59,5936.0
2021-04-01 10:30:00,613.21,614.57,612.95,613.81,7415.0,613.21,614.57,612.95,613.81,7415.0
2021-04-01 10:35:00,613.92,614.17,611.45,611.45,5805.0,613.92,614.17,611.45,611.45,5805.0
2021-04-01 10:40:00,611.68,611.95,610.92,611.33,10099.0,611.68,611.95,610.92,611.33,10099.0
2021-04-01 10:45:00,611.38,611.39,609.81,609.82,14079.0,611.38,611.39,609.81,609.82,14079.0
2021-04-01 10:50:00,609.82,611.6,609.81,610.93,13249.0,609.82,611.6,609.81,610.93,13249.0
2021-04-01 10:55:00,610.74,611.14,609.48,610.43,15026.0,610.74,611.14,609.48,610.43,15026.0
2021-04-01 11:00:00,610.55,610.58,609.58,610.02,8879.0,610.55,610.58,609.58,610.02,8879.0
2021-04-01 11:05:00,610.21,611.99,610.07,611.28,22167.0,610.21,611.99,610.07,611.28,22167.0
2021-04-01 11:10:00,611.08,612.64,610.92,612.64,16740.0,611.08,612.64,610.92,612.64,16740.0
2021-04-01 11:15:00,612.88,613.13,612.19,612.25,10208.0,612.88,613.13,612.19,612.25,10208.0
2021-04-01 11:20:00,612.36,613.9,612.35,613.71,8878.0,612.36,613.9,612.35,613.71,8878.0
2021-04-01 11:25:00,614.06,614.35,613.58,613.83,3718.0,614.06,614.35,613.58,613.83,3718.0
2021-04-01 11:30:00,613.83,614.54,612.79,612.79,6702.0,613.83,614.54,612.79,612.79,6702.0
2021-04-01 11:35:00,612.84,612.85,611.7,612.85,8916.0,612.84,612.85,611.7,612.85,8916.0
2021-04-01 11:40:00,612.84,612.84,612.34,612.36,9597.0,612.84,612.84,612.34,612.36,9597.0
2021-04-01 11:45:00,612.71,614.21,612.21,614.09,6532.0,612.71,614.21,612.21,614.09,6532.0
2021-04-01 11:50:00,614.02,614.03,612.86,612.86,7032.0,614.02,614.03,612.86,612.86,7032.0
2021-04-01 11:55:00,612.83,612.96,612.27,612.63,8261.0,612.83,612.96,612.27,612.63,8261.0
2021-04-01 12:00:00,612.45,614.44,612.39,614.14,4500.0,612.45,614.44,612.39,614.14,4500.0
2021-04-01 12:05:00,614.52,615.56,614.32,614.32,8099.0,614.52,615.56,614.32,614.32,8099.0
2021-04-01 12:10:00,613.78,614.04,612.73,612.82,10629.0,613.78,614.04,612.73,612.82,10629.0
2021-04-01 12:15:00,613.05,614.08,612.89,613.83,10565.0,613.05,614.08,612.89,613.83,10565.0
2021-04-01 12:20:00,613.64,615.01,613.64,614.18,3700.0,613.64,615.01,613.64,614.18,3700.0
2021-04-01 12:25:00,614.13,614.77,614.13,614.15,3200.0,614.13,614.77,614.13,614.15,3200.0
2021-04-01 12:30:00,614.0,614.39,613.4,614.39,3856.0,614.0,614.39,613.4,614.39,3856.0
2021-04-01 12:35:00,614.63,614.63,613.9,613.9,3021.0,614.63,614.63,613.9,613.9,3021.0
2021-04-01 12:40:00,613.81,614.13,613.8,613.89,3937.0,613.81,614.13,613.8,613.89,3937.0
2021-04-01 12:45:00,613.76,613.82,612.68,613.0,6077.0,613.76,613.82,612.68,613.0,6077.0
2021-04-01 12:50:00,613.16,614.0,613.16,613.93,6642.0,613.16,614.0,613.16,613.93,6642.0
2021-04-01 12:55:00,613.79,614.63,613.79,614.63,4626.0,613.79,614.63,613.79,614.63,4626.0
2021-04-01 13:00:00,615.03,615.34,614.55,614.78,6076.0,615.03,615.34,614.55,614.78,6076.0
2021-04-01 13:05:00,615.31,615.55,614.64,614.66,8933.0,615.31,615.55,614.64,614.66,8933.0
2021-04-01 13:10:00,614.6,614.73,614.34,614.35,2800.0,614.6,614.73,614.34,614.35,2800.0
2021-04-01 13:15:00,614.2,614.32,613.0,613.04,5136.0,614.2,614.32,613.0,613.04,5136.0
2021-04-01 13:20:00,613.61,614.19,613.37,614.02,3582.0,613.61,614.19,613.37,614.02,3582.0
2021-04-01 13:25:00,613.88,614.2,613.69,614.01,2500.0,613.88,614.2,613.69,614.01,2500.0
2021-04-01 13:30:00,614.32,614.32,613.52,613.52,900.0,614.32,614.32,613.52,613.52,900.0
2021-04-01 13:35:00,613.54,613.92,613.5,613.7,2900.0,613.54,613.92,613.5,613.7,2900.0
2021-04-01 13:40:00,613.7,613.7,613.07,613.58,5125.0,613.7,613.7,613.07,613.58,5125.0
2021-04-01 13:45:00,613.25,613.26,612.24,612.7,4623.0,613.25,613.26,612.24,612.7,4623.0
2021-04-01 13:50:00,612.68,612.85,612.17,612.35,3884.0,612.68,612.85,612.17,612.35,3884.0
2021-04-01 13:55:00,612.22,612.22,611.54,611.64,2700.0,612.22,612.22,611.54,611.64,2700.0
2021-04-01 14:00:00,611.88,612.2,611.57,611.57,5094.0,611.88,612.2,611.57,611.57,5094.0
2021-04-01 14:05:00,611.81,612.02,610.29,610.29,14684.0,611.81,612.02,610.29,610.29,14684.0
2021-04-01 14:10:00,610.29,610.8,609.88,610.54,17308.0,610.29,610.8,609.88,610.54,17308.0
2021-04-01 14:15:00,610.65,611.01,609.98,610.27,27385.0,610.65,611.01,609.98,610.27,27385.0
2021-04-01 14:20:00,610.39,610.39,609.44,609.56,14264.0,610.39,610.39,609.44,609.56,14264.0
2021-04-01 14:25:00,609.7,609.72,608.85,608.88,7831.0,609.7,609.72,608.85,608.88,7831.0
2021-04-01 14:30:00,608.97,609.55,608.88,609.14,4386.0,608.97,609.55,608.88,609.14,4386.0
2021-04-01 14:35:00,608.95,609.26,608.87,609.26,3272.0,608.95,609.26,608.87,609.26,3272.0
2021-04-01 14:40:00,609.5,609.56,609.0,609.29,7414.0,609.5,609.56,609.0,609.29,7414.0
2021-04-01 14:45:00,609.38,610.47,609.07,610.02,7329.0,609.38,610.47,609.07,610.02,7329.0
2021-04-01 14:50:00,610.15,612.35,610.15,611.58,9459.0,610.15,612.35,610.15,611.58,9459.0
2021-04-01 14:55:00,611.69,611.73,610.08,610.61,9200.0,611.69,611.73,610.08,610.61,9200.0
2021-04-01 15:00:00,610.61,611.25,610.0,610.15,11381.0,610.61,611.25,610.0,610.15,11381.0
2021-04-01 15:05:00,610.26,610.29,609.3,609.38,11616.0,610.26,610.29,609.3,609.38,11616.0
2021-04-01 15:10:00,609.38,609.89,608.71,608.8,8748.0,609.38,609.89,608.71,608.8,8748.0
2021-04-01 15:15:00,608.71,608.71,607.19,607.53,14740.0,608.71,608.71,607.19,607.53,14740.0
2021-04-01 15:20:00,607.64,607.73,607.09,607.23,15651.0,607.64,607.73,607.09,607.23,15651.0
2021-04-01 15:25:00,607.34,609.33,607.26,608.55,22392.0,607.34,609.33,607.26,608.55,22392.0
2021-04-01 15:30:00,608.52,608.52,607.6,607.63,13724.0,608.52,608.52,607.6,607.63,13724.0
2021-04-01 15:35:00,607.75,608.54,606.95,607.4,22113.0,607.75,608.54,606.95,607.4,22113.0
2021-04-01 15:40:00,607.62,607.88,606.85,607.26,20281.0,607.62,607.88,606.85,607.26,20281.0
2021-04-01 15:45:00,607.26,607.9,606.82,606.82,33606.0,607.26,607.9,606.82,606.82,33606.0
2021-04-01 15:50:00,606.96,608.96,605.66,608.36,55599.0,606.96,608.96,605.66,608.36,55599.0
2021-04-01 15:55:00,608.35,609.15,606.85,608.54,64116.0,608.35,609.15,606.85,608.54,64116.0
2021-04-05 09:30:00,607.48,609.46,605.0,605.0,28646.0,607.48,609.46,605.0,605.0,28646.0
2021-04-05 09:35:00,605.82,609.29,605.59,608.62,13225.0,605.82,609.29,605.59,608.62,13225.0
2021-04-05 09:40:00,608.32,609.27,606.12,606.12,7316.0,608.32,609.27,606.12,606.12,7316.0
2021-04-05 09:45:00,605.88,608.95,605.88,608.07,12748.0,605.88,608.95,605.88,608.07,12748.0
2021-04-05 09:50:00,607.58,611.17,607.33,608.97,8191.0,607.58,611.17,607.33,608.97,8191.0
2021-04-05 09:55:00,608.39,610.67,608.39,609.8,3791.0,608.39,610.67,608.39,609.8,3791.0
2021-04-05 10:00:00,609.8,609.8,607.35,607.83,10458.0,609.8,609.8,607.35,607.83,10458.0
2021-04-05 10:05:00,607.83,607.97,606.03,606.21,8511.0,607.83,607.97,606.03,606.21,8511.0
2021-04-05 10:10:00,606.07,606.69,604.86,604.97,8975.0,606.07,606.69,604.86,604.97,8975.0
2021-04-05 10:15:00,605.29,605.92,604.18,604.34,10448.0,605.29,605.92,604.18,604.34,10448.0
2021-04-05 10:20:00,604.42,604.45,602.32,602.33,11737.0,604.42,604.45,602.32,602.33,11737.0
2021-04-05 10:25:00,602.39,602.4,600.53,600.81,13101.0,602.39,602.4,600.53,600.81,13101.0
2021-04-05 10:30:00,600.78,603.17,600.16,603.0,13689.0,600.78,603.17,600.16,603.0,13689.0
2021-04-05 10:35:00,603.0,604.76,603.0,604.56,11492.0,603.0,604.76,603.0,604.56,11492.0
2021-04-05 10:40:00,604.82,605.07,603.92,604.17,12774.0,604.82,605.07,603.92,604.17,12774.0
2021-04-05 10:45:00,603.95,606.0,603.95,604.53,9841.0,603.95,606.0,603.95,604.53,9841.0
2021-04-05 10:50:00,604.55,604.87,603.91,604.51,16910.0,604.55,604.87,603.91,604.51,16910.0
2021-04-05 10:55:00,604.5,605.62,603.23,605.62,10378.0,604.5,605.62,603.23,605.62,10378.0
2021-04-05 11:00:00,605.63,606.18,603.57,604.25,13999.0,605.63,606.18,603.57,604.25,13999.0
2021-04-05 11:05:00,604.8,604.85,603.63,603.96,7194.0,604.8,604.85,603.63,603.96,7194.0
2021-04-05 11:10:00,604.54,605.25,604.28,604.81,6425.0,604.54,605.25,604.28,604.81,6425.0
2021-04-05 11:15:00,604.59,605.57,604.2,605.24,11787.0,604.59,605.57,604.2,605.24,11787.0
2021-04-05 11:20:00,605.25,605.48,604.83,605.0,4200.0,605.25,605.48,604.83,605.0,4200.0
2021-04-05 11:25:00,605.16,605.5,604.91,604.94,3796.0,605.16,605.5,604.91,604.94,3796.0
2021-04-05 11:30:00,604.94,605.12,604.0,604.17,12247.0,604.94,605.12,604.0,604.17,12247.0
2021-04-05 11:35:00,604.0,604.58,602.71,602.71,14833.0,604.0,604.58,602.71,602.71,14833.0
2021-04-05 11:40:00,603.0,604.66,602.52,604.0,7816.0,603.0,604.66,602.52,604.0,7816.0
2021-04-05 11:45:00,604.12,604.15,603.48,603.65,8798.0,604.12,604.15,603.48,603.65,8798.0
2021-04-05 11:50:00,603.63,603.99,603.23,603.55,4667.0,603.63,603.99,603.23,603.55,4667.0
2021-04-05 11:55:00,603.42,603.98,602.1,602.33,9026.0,603.42,603.98,602.1,602.33,9026.0
2021-04-05 12:00:00,602.4,602.71,601.66,601.66,6422.0,602.4,602.71,601.66,601.66,6422.0
2021-04-05 12:05:00,601.66,602.57,601.49,601.71,6452.0,601.66,602.57,601.49,601.71,6452.0
2021-04-05 12:10:00,601.64,602.01,601.62,601.78,4008.0,601.64,602.01,601.62,601.78,4008.0
2021-04-05 12:15:00,601.85,602.71,601.5,602.71,6772.0,601.85,602.71,601.5,602.71,6772.0
2021-04-05 12:20:00,602.85,604.6,602.85,604.5,6710.0,602.85,604.6,602.85,604.5,6710.0
2021-04-05 12:25:00,604.39,604.5,603.3,604.16,10751.0,604.39,604.5,603.3,604.16,10751.0
2021-04-05 12:30:00,604.17,604.48,603.74,604.48,8097.0,604.17,604.48,603.74,604.48,8097.0
2021-04-05 12:35:00,604.46,606.0,604.46,606.0,8490.0,604.46,606.0,604.46,606.0,8490.0
2021-04-05 12:40:00,606.01,606.13,605.38,605.58,5068.0,606.01,606.13,605.38,605.58,5068.0
2021-04-05 12:45:00,605.38,605.5,604.69,605.22,6675.0,605.38,605.5,604.69,605.22,6675.0
2021-04-05 12:50:00,605.18,605.52,604.94,604.94,4035.0,605.18,605.52,604.94,604.94,4035.0
2021-04-05 12:55:00,604.58,605.14,604.28,604.88,6711.0,604.58,605.14,604.28,604.88,6711.0
2021-04-05 13:00:00,604.88,605.3,604.76,604.88,2800.0,604.88,605.3,604.76,604.88,2800.0
2021-04-05 13:05:00,604.88,605.26,604.26,604.26,6000.0,604.88,605.26,604.26,604.26,6000.0
2021-04-05 13:10:00,604.26,604.3,603.42,603.42,4788.0,604.26,604.3,603.42,603.42,4788.0
2021-04-05 13:15:00,603.42,604.22,602.74,604.22,6932.0,603.42,604.22,602.74,604.22,6932.0
2021-04-05 13:20:00,604.27,604.65,604.27,604.5,3915.0,604.27,604.65,604.27,604.5,3915.0
2021-04-05 13:25:00,604.35,605.02,604.09,605.02,4841.0,604.35,605.02,604.09,605.02,4841.0
2021-04-05 13:30:00,605.18,606.32,605.18,606.27,4364.0,605.18,606.32,605.18,606.27,4364.0
2021-04-05 13:35:00,606.27,606.27,605.76,606.0,3430.0,606.27,606.27,605.76,606.0,3430.0
2021-04-05 13:40:00,606.03,606.84,606.03,606.38,6693.0,606.03,606.84,606.03,606.38,6693.0
2021-04-05 13:45:00,606.51,607.04,606.47,606.84,2135.0,606.51,607.04,606.47,606.84,2135.0
2021-04-05 13:50:00,606.85,607.77,606.51,607.63,2533.0,606.85,607.77,606.51,607.63,2533.0
2021-04-05 13:55:00,607.64,608.22,607.26,608.22,4788.0,607.64,608.22,607.26,608.22,4788.0
2021-04-05 14:00:00,608.01,608.02,606.0,606.0,5087.0,608.01,608.02,606.0,606.0,5087.0
2021-04-05 14:05:00,606.14,606.39,604.92,605.4,6593.0,606.14,606.39,604.92,605.4,6593.0
2021-04-05 14:10:00,605.42,606.07,604.86,604.86,7445.0,605.42,606.07,604.86,604.86,7445.0
2021-04-05 14:15:00,605.06,605.96,605.04,605.2,5705.0,605.06,605.96,605.04,605.2,5705.0
2021-04-05 14:20:00,605.13,605.7,604.98,605.56,5533.0,605.13,605.7,604.98,605.56,5533.0
2021-04-05 14:25:00,605.56,605.64,604.52,604.78,9721.0,605.56,605.64,604.52,604.78,9721.0
2021-04-05 14:30:00,604.92,605.5,604.72,605.23,8122.0,604.92,605.5,604.72,605.23,8122.0
2021-04-05 14:35:00,605.22,605.41,604.64,605.17,5660.0,605.22,605.41,604.64,605.17,5660.0
2021-04-05 14:40:00,605.24,605.51,604.52,604.99,9759.0,605.24,605.51,604.52,604.99,9759.0
2021-04-05 14:45:00,604.94,605.21,604.42,604.5,6172.0,604.94,605.21,604.42,604.5,6172.0
2021-04-05 14:50:00,604.49,604.87,604.39,604.7,9517.0,604.49,604.87,604.39,604.7,9517.0
2021-04-05 14:55:00,604.71,605.12,604.59,604.66,8987.0,604.71,605.12,604.59,604.66,8987.0
2021-04-05 15:00:00,604.51,604.79,603.48,603.55,5289.0,604.51,604.79,603.48,603.55,5289.0
2021-04-05 15:05:00,603.38,604.0,603.38,603.74,7053.0,603.38,604.0,603.38,603.74,7053.0
2021-04-05 15:10:00,604.01,604.78,603.73,604.59,7028.0,604.01,604.78,603.73,604.59,7028.0
2021-04-05 15:15:00,604.72,605.26,604.67,604.83,10019.0,604.72,605.26,604.67,604.83,10019.0
2021-04-05 15:20:00,604.73,604.9,603.97,604.12,23320.0,604.73,604.9,603.97,604.12,23320.0
2021-04-05 15:25:00,603.96,604.44,603.85,604.18,8112.0,603.96,604.44,603.85,604.18,8112.0
2021-04-05 15:30:00,604.18,604.59,603.81,604.52,12474.0,604.18,604.59,603.81,604.52,12474.0
2021-04-05 15:35:00,604.61,605.69,604.49,605.63,23211.0,604.61,605.69,604.49,605.63,23211.0
2021-04-05 15:40:00,605.55,605.69,604.54,604.75,12024.0,605.55,605.69,604.54,604.75,12024.0
2021-04-05 15:45:00,604.62,605.16,603.89,604.42,26999.0,604.62,605.16,603.89,604.42,26999.0
2021-04-05 15:50:00,604.24,604.61,602.5,604.13,59589.0,604.24,604.61,602.5,604.13,59589.0
2021-04-05 15:55:00,604.13,605.99,604.13,605.63,103444.0,604.13,605.99,604.13,605.63,103444.0
2021-04-06 09:30:00,603.75,604.17,601.47,601.99,30442.0,603.75,604.17,601.47,601.99,30442.0
2021-04-06 09:35:00,601.41,602.91,600.53,602.2,5849.0,601.41,602.91,600.53,602.2,5849.0
2021-04-06 09:40:00,602.2,605.11,601.76,603.07,16867.0,602.2,605.11,601.76,603.07,16867.0
2021-04-06 09:45:00,603.94,605.12,603.92,605.11,5500.0,603.94,605.12,603.92,605.11,5500.0
2021-04-06 09:50:00,605.86,610.0,604.95,609.68,7077.0,605.86,610.0,604.95,609.68,7077.0
2021-04-06 09:55:00,609.4,609.95,608.33,609.43,3496.0,609.4,609.95,608.33,609.43,3496.0
2021-04-06 10:00:00,609.95,610.3,609.14,609.52,5760.0,609.95,610.3,609.14,609.52,5760.0
2021-04-06 10:05:00,609.02,610.37,608.96,610.23,4903.0,609.02,610.37,608.96,610.23,4903.0
2021-04-06 10:10:00,610.23,611.43,609.64,609.84,5931.0,610.23,611.43,609.64,609.84,5931.0
2021-04-06 10:15:00,609.54,610.42,609.14,609.56,3023.0,609.54,610.42,609.14,609.56,3023.0
2021-04-06 10:20:00,609.98,610.32,609.3,609.37,6149.0,609.98,610.32,609.3,609.37,6149.0
2021-04-06 10:25:00,609.49,611.93,609.49,611.62,2494.0,609.49,611.93,609.49,611.62,2494.0
2021-04-06 10:30:00,611.62,611.63,610.68,611.12,4400.0,611.62,611.63,610.68,611.12,4400.0
2021-04-06 10:35:00,610.86,611.67,610.84,611.0,4917.0,610.86,611.67,610.84,611.0,4917.0
2021-04-06 10:40:00,611.27,611.28,610.44,611.25,1685.0,611.27,611.28,610.44,611.25,1685.0
2021-04-06 10:45:00,611.5,611.5,610.72,611.26,2311.0,611.5,611.5,610.72,611.26,2311.0
2021-04-06 10:50:00,611.66,612.4,611.3,612.4,1814.0,611.66,612.4,611.3,612.4,1814.0
2021-04-06 10:55:00,612.4,612.4,611.73,611.73,3792.0,612.4,612.4,611.73,611.73,3792.0
2021-04-06 11:00:00,611.87,612.86,611.87,612.4,4346.0,611.87,612.86,611.87,612.4,4346.0
2021-04-06 11:05:00,612.56,613.72,612.56,613.41,2715.0,612.56,613.72,612.56,613.41,2715.0
2021-04-06 11:10:00,613.78,614.8,613.29,614.65,4159.0,613.78,614.8,613.29,614.65,4159.0
2021-04-06 11:15:00,614.32,615.12,613.9,614.5,9400.0,614.32,615.12,613.9,614.5,9400.0
2021-04-06 11:20:00,614.37,614.48,613.65,614.22,3170.0,614.37,614.48,613.65,614.22,3170.0
2021-04-06 11:25:00,614.14,614.53,613.46,613.59,5288.0,614.14,614.53,613.46,613.59,5288.0
2021-04-06 11:30:00,613.59,614.02,613.59,613.73,3200.0,613.59,614.02,613.59,613.73,3200.0
2021-04-06 11:35:00,613.74,614.04,613.42,613.98,4115.0,613.74,614.04,613.42,613.98,4115.0
2021-04-06 11:40:00,613.74,614.75,613.74,614.75,3100.0,613.74,614.75,613.74,614.75,3100.0
2021-04-06 11:45:00,614.52,615.29,614.24,614.25,6430.0,614.52,615.29,614.24,614.25,6430.0
2021-04-06 11:50:00,614.22,614.54,613.85,613.99,1586.0,614.22,614.54,613.85,613.99,1586.0
2021-04-06 11:55:00,613.97,613.97,613.14,613.5,2188.0,613.97,613.97,613.14,613.5,2188.0
2021-04-06 12:00:00,614.01,614.01,613.54,613.84,1405.0,614.01,614.01,613.54,613.84,1405.0
2021-04-06 12:05:00,613.7,613.72,613.57,613.57,859.0,613.7,613.72,613.57,613.57,859.0
2021-04-06 12:10:00,614.12,614.12,613.55,613.55,1000.0,614.12,614.12,613.55,613.55,1000.0
2021-04-06 12:15:00,613.56,613.91,613.54,613.73,1200.0,613.56,613.91,613.54,613.73,1200.0
2021-04-06 12:20:00,613.68,613.82,613.42,613.48,2428.0,613.68,613.82,613.42,613.48,2428.0
2021-04-06 12:25:00,613.12,613.12,612.21,612.67,7502.0,613.12,613.12,612.21,612.67,7502.0
2021-04-06 12:30:00,612.47,612.93,612.35,612.35,2512.0,612.47,612.93,612.35,612.35,2512.0
2021-04-06 12:35:00,612.38,612.61,612.27,612.61,467.0,612.38,612.61,612.27,612.61,467.0
2021-04-06 12:40:00,612.31,612.65,612.27,612.61,1002.0,612.31,612.65,612.27,612.61,1002.0
2021-04-06 12:45:00,612.66,612.66,611.73,611.73,2000.0,612.66,612.66,611.73,611.73,2000.0
2021-04-06 12:50:00,611.59,612.25,611.59,612.25,700.0,611.59,612.25,611.59,612.25,700.0
2021-04-06 12:55:00,612.25,612.25,611.47,611.98,1900.0,612.25,612.25,611.47,611.98,1900.0
2021-04-06 13:00:00,612.31,612.52,611.85,611.95,1680.0,612.31,612.52,611.85,611.95,1680.0
2021-04-06 13:05:00,611.97,612.94,611.97,612.94,1300.0,611.97,612.94,611.97,612.94,1300.0
2021-04-06 13:10:00,613.21,613.97,613.08,613.08,2987.0,613.21,613.97,613.08,613.08,2987.0
2021-04-06 13:15:00,613.07,613.37,612.14,612.14,1700.0,613.07,613.37,612.14,612.14,1700.0
2021-04-06 13:20:00,612.18,612.79,612.18,612.64,1000.0,612.18,612.79,612.18,612.64,1000.0
2021-04-06 13:25:00,612.3,612.71,612.16,612.71,1100.0,612.3,612.71,612.16,612.71,1100.0
2021-04-06 13:30:00,612.77,613.0,612.27,612.77,2600.0,612.77,613.0,612.27,612.77,2600.0
2021-04-06 13:35:00,612.77,612.81,612.13,612.42,1428.0,612.77,612.81,612.13,612.42,1428.0
2021-04-06 13:40:00,612.13,612.5,611.94,612.5,763.0,612.13,612.5,611.94,612.5,763.0
2021-04-06 13:45:00,612.26,612.61,612.26,612.59,5054.0,612.26,612.61,612.26,612.59,5054.0
2021-04-06 13:50:00,612.59,612.59,611.82,612.14,4820.0,612.59,612.59,611.82,612.14,4820.0
2021-04-06 13:55:00,612.35,612.97,612.35,612.63,1780.0,612.35,612.97,612.35,612.63,1780.0
2021-04-06 14:00:00,612.67,612.84,612.48,612.76,1300.0,612.67,612.84,612.48,612.76,1300.0
2021-04-06 14:05:00,612.9,613.77,612.84,613.64,3082.0,612.9,613.77,612.84,613.64,3082.0
2021-04-06 14:10:00,613.77,613.95,613.21,613.59,2323.0,613.77,613.95,613.21,613.59,2323.0
2021-04-06 14:15:00,613.52,613.76,613.21,613.33,923.0,613.52,613.76,613.21,613.33,923.0
2021-04-06 14:20:00,613.65,614.06,613.65,613.95,2296.0,613.65,614.06,613.65,613.95,2296.0
2021-04-06 14:25:00,613.93,614.25,613.82,614.15,2800.0,613.93,614.25,613.82,614.15,2800.0
2021-04-06 14:30:00,614.27,614.27,613.67,613.67,2400.0,614.27,614.27,613.67,613.67,2400.0
2021-04-06 14:35:00,613.56,613.98,613.31,613.98,3306.0,613.56,613.98,613.31,613.98,3306.0
2021-04-06 14:40:00,613.99,614.73,613.94,614.52,4100.0,613.99,614.73,613.94,614.52,4100.0
2021-04-06 14:45:00,614.8,615.07,614.6,614.9,3905.0,614.8,615.07,614.6,614.9,3905.0
2021-04-06 14:50:00,614.94,617.0,614.42,616.99,5989.0,614.94,617.0,614.42,616.99,5989.0
2021-04-06 14:55:00,616.57,617.0,615.47,615.63,5387.0,616.57,617.0,615.47,615.63,5387.0
2021-04-06 15:00:00,615.63,615.8,614.41,614.42,6000.0,615.63,615.8,614.41,614.42,6000.0
2021-04-06 15:05:00,614.39,614.39,613.43,613.48,3892.0,614.39,614.39,613.43,613.48,3892.0
2021-04-06 15:10:00,613.65,614.68,613.64,614.45,2618.0,613.65,614.68,613.64,614.45,2618.0
2021-04-06 15:15:00,614.87,614.91,614.47,614.89,5658.0,614.87,614.91,614.47,614.89,5658.0
2021-04-06 15:20:00,614.89,615.49,614.89,615.41,8820.0,614.89,615.49,614.89,615.41,8820.0
2021-04-06 15:25:00,615.09,615.16,614.43,614.43,3300.0,615.09,615.16,614.43,614.43,3300.0
2021-04-06 15:30:00,614.28,614.56,613.27,613.39,5888.0,614.28,614.56,613.27,613.39,5888.0
2021-04-06 15:35:00,613.38,614.05,612.82,613.78,11508.0,613.38,614.05,612.82,613.78,11508.0
2021-04-06 15:40:00,613.86,614.05,613.39,613.43,8300.0,613.86,614.05,613.39,613.43,8300.0
2021-04-06 15:45:00,613.16,614.17,613.16,613.56,10127.0,613.16,614.17,613.16,613.56,10127.0
2021-04-06 15:50:00,613.27,614.04,612.05,612.59,22305.0,613.27,614.04,612.05,612.59,22305.0
2021-04-06 15:55:00,612.28,613.56,612.2,613.43,44357.0,612.28,613.56,612.2,613.43,44357.0
2021-04-07 09:30:00,614.21,616.28,612.39,614.94,14271.0,614.21,616.28,612.39,614.94,14271.0
2021-04-07 09:35:00,614.37,616.15,614.18,616.15,8814.0,614.37,616.15,614.18,616.15,8814.0
2021-04-07 09:40:00,616.01,616.33,611.96,612.74,6238.0,616.01,616.33,611.96,612.74,6238.0
2021-04-07 09:45:00,612.49,613.32,609.65,611.21,4999.0,612.49,613.32,609.65,611.21,4999.0
2021-04-07 09:50:00,610.3,611.34,609.61,610.5,5110.0,610.3,611.34,609.61,610.5,5110.0
2021-04-07 09:55:00,611.07,611.53,611.0,611.0,1100.0,611.07,611.53,611.0,611.0,1100.0
2021-04-07 10:00:00,611.94,612.25,611.27,611.63,4226.0,611.94,612.25,611.27,611.63,4226.0
2021-04-07 10:05:00,611.5,613.25,611.41,612.88,6600.0,611.5,613.25,611.41,612.88,6600.0
2021-04-07 10:10:00,612.71,614.13,612.69,612.81,5541.0,612.71,614.13,612.69,612.81,5541.0
2021-04-07 10:15:00,613.04,613.3,612.37,613.3,4170.0,613.04,613.3,612.37,613.3,4170.0
2021-04-07 10:20:00,613.3,614.54,613.3,614.51,4749.0,613.3,614.54,613.3,614.51,4749.0
2021-04-07 10:25:00,614.25,614.61,613.09,613.1,3839.0,614.25,614.61,613.09,613.1,3839.0
2021-04-07 10:30:00,613.49,613.74,611.88,612.15,28500.0,613.49,613.74,611.88,612.15,28500.0
2021-04-07 10:35:00,612.15,612.15,611.39,611.51,7100.0,612.15,612.15,611.39,611.51,7100.0
2021-04-07 10:40:00,611.38,611.81,610.97,610.97,1818.0,611.38,611.81,610.97,610.97,1818.0
2021-04-07 10:45:00,610.97,611.05,610.7,610.94,4059.0,610.97,611.05,610.7,610.94,4059.0
2021-04-07 10:50:00,610.78,610.78,609.66,610.08,2650.0,610.78,610.78,609.66,610.08,2650.0
2021-04-07 10:55:00,610.02,610.48,610.02,610.41,3722.0,610.02,610.48,610.02,610.41,3722.0
2021-04-07 11:00:00,610.61,610.79,609.49,609.7,5600.0,610.61,610.79,609.49,609.7,5600.0
2021-04-07 11:05:00,609.53,610.71,609.53,610.07,2607.0,609.53,610.71,609.53,610.07,2607.0
2021-04-07 11:10:00,609.93,609.93,609.22,609.22,672.0,609.93,609.93,609.22,609.22,672.0
2021-04-07 11:15:00,609.54,609.9,609.52,609.54,4021.0,609.54,609.9,609.52,609.54,4021.0
2021-04-07 11:20:00,609.77,610.23,609.71,609.89,2360.0,609.77,610.23,609.71,609.89,2360.0
2021-04-07 11:25:00,609.48,609.57,609.23,609.42,1096.0,609.48,609.57,609.23,609.42,1096.0
2021-04-07 11:30:00,609.1,609.38,609.1,609.38,800.0,609.1,609.38,609.1,609.38,800.0
2021-04-07 11:35:00,609.5,610.55,609.27,609.28,2197.0,609.5,610.55,609.27,609.28,2197.0
2021-04-07 11:40:00,609.14,609.14,607.86,607.86,2725.0,609.14,609.14,607.86,607.86,2725.0
2021-04-07 11:45:00,607.84,608.93,607.84,608.75,2444.0,607.84,608.93,607.84,608.75,2444.0
2021-04-07 11:50:00,608.93,608.96,608.61,608.77,2250.0,608.93,608.96,608.61,608.77,2250.0
2021-04-07 11:55:00,608.79,609.23,608.19,608.88,6466.0,608.79,609.23,608.19,608.88,6466.0
2021-04-07 12:00:00,609.05,610.0,609.05,609.9,2059.0,609.05,610.0,609.05,609.9,2059.0
2021-04-07 12:05:00,610.03,610.38,610.0,610.07,5262.0,610.03,610.38,610.0,610.07,5262.0
2021-04-07 12:10:00,610.08,611.03,610.08,610.79,1900.0,610.08,611.03,610.08,610.79,1900.0
2021-04-07 12:15:00,610.79,610.79,609.85,610.01,1590.0,610.79,610.79,609.85,610.01,1590.0
2021-04-07 12:20:00,609.75,610.67,609.74,610.67,2133.0,609.75,610.67,609.74,610.67,2133.0
2021-04-07 12:25:00,610.99,610.99,610.18,610.23,1500.0,610.99,610.99,610.18,610.23,1500.0
2021-04-07 12:30:00,609.94,610.73,609.94,610.73,1900.0,609.94,610.73,609.94,610.73,1900.0
2021-04-07 12:35:00,610.73,611.09,610.73,611.09,1200.0,610.73,611.09,610.73,611.09,1200.0
2021-04-07 12:40:00,610.91,611.06,610.72,610.88,1300.0,610.91,611.06,610.72,610.88,1300.0
2021-04-07 12:45:00,610.88,610.88,610.19,610.19,1600.0,610.88,610.88,610.19,610.19,1600.0
2021-04-07 12:50:00,610.39,611.13,610.31,610.92,1300.0,610.39,611.13,610.31,610.92,1300.0
2021-04-07 12:55:00,610.97,611.15,610.67,610.8,3409.0,610.97,611.15,610.67,610.8,3409.0
2021-04-07 13:00:00,610.73,610.92,610.49,610.52,800.0,610.73,610.92,610.49,610.52,800.0
2021-04-07 13:05:00,610.7,611.25,610.7,611.15,2000.0,610.7,611.25,610.7,611.15,2000.0
2021-04-07 13:10:00,611.08,612.14,610.92,612.14,2100.0,611.08,612.14,610.92,612.14,2100.0
2021-04-07 13:15:00,611.7,612.88,611.57,612.81,3092.0,611.7,612.88,611.57,612.81,3092.0
2021-04-07 13:20:00,612.36,613.01,612.2,613.01,1300.0,612.36,613.01,612.2,613.01,1300.0
2021-04-07 13:25:00,612.71,612.83,611.96,612.79,3690.0,612.71,612.83,611.96,612.79,3690.0
2021-04-07 13:30:00,612.86,613.07,612.48,612.48,3700.0,612.86,613.07,612.48,612.48,3700.0
2021-04-07 13:35:00,612.78,613.24,612.67,613.1,3500.0,612.78,613.24,612.67,613.1,3500.0
2021-04-07 13:40:00,613.15,613.17,611.72,611.87,7469.0,613.15,613.17,611.72,611.87,7469.0
2021-04-07 13:45:00,611.65,611.66,611.22,611.24,1531.0,611.65,611.66,611.22,611.24,1531.0
2021-04-07 13:50:00,611.08,611.66,610.89,611.33,1863.0,611.08,611.66,610.89,611.33,1863.0
2021-04-07 13:55:00,610.9,611.19,610.64,610.75,2422.0,610.9,611.19,610.64,610.75,2422.0
2021-04-07 14:00:00,611.02,611.58,610.32,610.39,2251.0,611.02,611.58,610.32,610.39,2251.0
2021-04-07 14:05:00,610.8,610.8,609.54,610.59,2420.0,610.8,610.8,609.54,610.59,2420.0
2021-04-07 14:10:00,610.59,611.19,609.85,609.96,2425.0,610.59,611.19,609.85,609.96,2425.0
2021-04-07 14:15:00,610.4,610.59,609.43,610.07,3117.0,610.4,610.59,609.43,610.07,3117.0
2021-04-07 14:20:00,610.15,610.15,609.28,609.82,2728.0,610.15,610.15,609.28,609.82,2728.0
2021-04-07 14:25:00,609.2,610.72,609.2,610.27,2500.0,609.2,610.72,609.2,610.27,2500.0
2021-04-07 14:30:00,610.12,610.79,610.12,610.37,2081.0,610.12,610.79,610.12,610.37,2081.0
2021-04-07 14:35:00,610.62,611.01,610.08,611.01,3203.0,610.62,611.01,610.08,611.01,3203.0
2021-04-07 14:40:00,611.04,611.59,610.96,611.51,2720.0,611.04,611.59,610.96,611.51,2720.0
2021-04-07 14:45:00,611.79,612.32,611.32,612.32,3110.0,611.79,612.32,611.32,612.32,3110.0
2021-04-07 14:50:00,612.19,612.19,611.64,611.65,5650.0,612.19,612.19,611.64,611.65,5650.0
2021-04-07 14:55:00,611.46,611.46,610.02,610.64,3497.0,611.46,611.46,610.02,610.64,3497.0
2021-04-07 15:00:00,610.9,612.02,610.9,611.78,2354.0,610.9,612.02,610.9,611.78,2354.0
2021-04-07 15:05:00,611.41,611.48,611.04,611.15,2571.0,611.41,611.48,611.04,611.15,2571.0
2021-04-07 15:10:00,611.3,611.3,610.69,611.0,3329.0,611.3,611.3,610.69,611.0,3329.0
2021-04-07 15:15:00,611.35,611.66,611.09,611.37,2840.0,611.35,611.66,611.09,611.37,2840.0
2021-04-07 15:20:00,611.43,612.11,611.42,611.42,2577.0,611.43,612.11,611.42,611.42,2577.0
2021-04-07 15:25:00,611.09,611.09,610.64,611.0,3674.0,611.09,611.09,610.64,611.0,3674.0
2021-04-07 15:30:00,610.88,611.27,610.65,611.25,5321.0,610.88,611.27,610.65,611.25,5321.0
2021-04-07 15:35:00,611.37,612.06,611.04,612.06,4200.0,611.37,612.06,611.04,612.06,4200.0
2021-04-07 15:40:00,611.79,612.19,611.29,611.57,4700.0,611.79,612.19,611.29,611.57,4700.0
2021-04-07 15:45:00,611.67,612.19,611.67,611.81,5909.0,611.67,612.19,611.67,611.81,5909.0
2021-04-07 15:50:00,611.79,612.46,611.47,611.71,10092.0,611.79,612.46,611.47,611.71,10092.0
2021-04-07 15:55:00,611.79,612.18,610.97,612.12,21562.0,611.79,612.18,610.97,612.12,21562.0
2021-04-08 09:30:00,616.65,616.65,614.76,615.54,8892.0,616.65,616.65,614.76,615.54,8892.0
2021-04-08 09:35:00,614.59,614.87,613.24,613.29,1700.0,614.59,614.87,613.24,613.29,1700.0
2021-04-08 09:40:00,612.67,615.3,612.32,615.3,6448.0,612.67,615.3,612.32,615.3,6448.0
2021-04-08 09:45:00,614.98,616.55,614.83,614.84,2812.0,614.98,616.55,614.83,614.84,2812.0
2021-04-08 09:50:00,615.32,617.5,614.31,617.1,10052.0,615.32,617.5,614.31,617.1,10052.0
2021-04-08 09:55:00,617.23,617.85,616.18,616.6,21823.0,617.23,617.85,616.18,616.6,21823.0
2021-04-08 10:00:00,616.6,616.92,614.93,615.29,6921.0,616.6,616.92,614.93,615.29,6921.0
2021-04-08 10:05:00,614.58,615.0,612.38,612.38,2418.0,614.58,615.0,612.38,612.38,2418.0
2021-04-08 10:10:00,612.92,613.93,612.92,613.34,2970.0,612.92,613.93,612.92,613.34,2970.0
2021-04-08 10:15:00,612.99,613.39,612.98,613.18,1200.0,612.99,613.39,612.98,613.18,1200.0
2021-04-08 10:20:00,613.18,614.38,613.03,613.89,3206.0,613.18,614.38,613.03,613.89,3206.0
2021-04-08 10:25:00,613.89,614.12,613.63,614.12,3708.0,613.89,614.12,613.63,614.12,3708.0
2021-04-08 10:30:00,614.14,614.45,613.11,614.33,12710.0,614.14,614.45,613.11,614.33,12710.0
2021-04-08 10:35:00,614.0,616.05,614.0,616.03,5796.0,614.0,616.05,614.0,616.03,5796.0
2021-04-08 10:40:00,616.2,616.78,615.56,615.57,5850.0,616.2,616.78,615.56,615.57,5850.0
2021-04-08 10:45:00,615.87,617.01,615.53,616.0,5339.0,615.87,617.01,615.53,616.0,5339.0
2021-04-08 10:50:00,616.07,616.29,615.7,616.0,8108.0,616.07,616.29,615.7,616.0,8108.0
2021-04-08 10:55:00,616.25,616.5,614.9,615.84,7375.0,616.25,616.5,614.9,615.84,7375.0
2021-04-08 11:00:00,616.14,616.62,615.16,616.23,5129.0,616.14,616.62,615.16,616.23,5129.0
2021-04-08 11:05:00,616.17,616.54,616.17,616.47,3010.0,616.17,616.54,616.17,616.47,3010.0
2021-04-08 11:10:00,616.27,616.42,616.0,616.17,3752.0,616.27,616.42,616.0,616.17,3752.0
2021-04-08 11:15:00,616.31,616.51,615.82,616.45,4627.0,616.31,616.51,615.82,616.45,4627.0
2021-04-08 11:20:00,616.53,617.41,616.53,616.71,3901.0,616.53,617.41,616.53,616.71,3901.0
2021-04-08 11:25:00,616.32,616.86,616.32,616.79,1500.0,616.32,616.86,616.32,616.79,1500.0
2021-04-08 11:30:00,616.79,616.79,615.33,615.75,7401.0,616.79,616.79,615.33,615.75,7401.0
2021-04-08 11:35:00,615.86,616.23,615.86,616.2,2218.0,615.86,616.23,615.86,616.2,2218.0
2021-04-08 11:40:00,616.0,616.1,615.62,615.71,3708.0,616.0,616.1,615.62,615.71,3708.0
2021-04-08 11:45:00,615.71,615.74,615.2,615.33,2406.0,615.71,615.74,615.2,615.33,2406.0
2021-04-08 11:50:00,615.39,615.75,615.26,615.35,2050.0,615.39,615.75,615.26,615.35,2050.0
2021-04-08 11:55:00,615.56,615.74,615.15,615.74,1482.0,615.56,615.74,615.15,615.74,1482.0
2021-04-08 12:00:00,615.36,615.84,614.91,615.22,3227.0,615.36,615.84,614.91,615.22,3227.0
2021-04-08 12:05:00,615.3,615.41,614.88,615.2,4533.0,615.3,615.41,614.88,615.2,4533.0
2021-04-08 12:10:00,615.2,615.32,614.95,615.2,2054.0,615.2,615.32,614.95,615.2,2054.0
2021-04-08 12:15:00,615.18,615.47,615.03,615.22,6105.0,615.18,615.47,615.03,615.22,6105.0
2021-04-08 12:20:00,615.01,615.01,613.96,614.4,4446.0,615.01,615.01,613.96,614.4,4446.0
2021-04-08 12:25:00,614.36,614.36,613.44,614.22,3064.0,614.36,614.36,613.44,614.22,3064.0
2021-04-08 12:30:00,613.97,614.59,613.97,614.51,3711.0,613.97,614.59,613.97,614.51,3711.0
2021-04-08 12:35:00,614.44,615.0,614.09,615.0,2370.0,614.44,615.0,614.09,615.0,2370.0
2021-04-08 12:40:00,615.08,615.15,614.35,615.08,4780.0,615.08,615.15,614.35,615.08,4780.0
2021-04-08 12:45:00,615.04,615.31,614.51,614.91,15096.0,615.04,615.31,614.51,614.91,15096.0
2021-04-08 12:50:00,614.63,615.31,614.63,614.92,8667.0,614.63,615.31,614.63,614.92,8667.0
2021-04-08 12:55:00,614.39,615.12,614.39,614.96,4168.0,614.39,615.12,614.39,614.96,4168.0
2021-04-08 13:00:00,614.96,615.1,614.8,614.8,4219.0,614.96,615.1,614.8,614.8,4219.0
2021-04-08 13:05:00,614.75,614.76,613.74,613.74,1900.0,614.75,614.76,613.74,613.74,1900.0
2021-04-08 13:10:00,613.73,613.73,613.27,613.4,1800.0,613.73,613.73,613.27,613.4,1800.0
2021-04-08 13:15:00,613.26,614.03,613.14,614.03,10175.0,613.26,614.03,613.14,614.03,10175.0
2021-04-08 13:20:00,614.1,614.71,614.09,614.31,1200.0,614.1,614.71,614.09,614.31,1200.0
2021-04-08 13:25:00,614.31,614.92,614.31,614.75,1807.0,614.31,614.92,614.31,614.75,1807.0
2021-04-08 13:30:00,614.9,615.0,614.45,614.45,1750.0,614.9,615.0,614.45,614.45,1750.0
2021-04-08 13:35:00,614.49,614.49,613.95,614.17,2382.0,614.49,614.49,613.95,614.17,2382.0
2021-04-08 13:40:00,614.0,614.35,614.0,614.18,2115.0,614.0,614.35,614.0,614.18,2115.0
2021-04-08 13:45:00,614.39,614.46,614.11,614.46,1100.0,614.39,614.46,614.11,614.46,1100.0
2021-04-08 13:50:00,614.78,615.16,614.7,614.94,2500.0,614.78,615.16,614.7,614.94,2500.0
2021-04-08 13:55:00,614.79,615.12,614.71,614.71,1922.0,614.79,615.12,614.71,614.71,1922.0
2021-04-08 14:00:00,614.85,615.01,614.85,614.89,2319.0,614.85,615.01,614.85,614.89,2319.0
2021-04-08 14:05:00,614.72,614.84,614.66,614.66,929.0,614.72,614.84,614.66,614.66,929.0
2021-04-08 14:10:00,614.64,615.32,614.52,615.0,8244.0,614.64,615.32,614.52,615.0,8244.0
2021-04-08 14:15:00,614.95,615.1,614.79,615.01,6791.0,614.95,615.1,614.79,615.01,6791.0
2021-04-08 14:20:00,615.0,615.4,614.91,614.91,9628.0,615.0,615.4,614.91,614.91,9628.0
2021-04-08 14:25:00,614.96,615.21,614.92,615.21,3058.0,614.96,615.21,614.92,615.21,3058.0
2021-04-08 14:30:00,615.21,615.36,614.78,614.84,7709.0,615.21,615.36,614.78,614.84,7709.0
2021-04-08 14:35:00,614.84,615.16,614.81,615.08,10547.0,614.84,615.16,614.81,615.08,10547.0
2021-04-08 14:40:00,615.0,615.19,614.63,614.76,5593.0,615.0,615.19,614.63,614.76,5593.0
2021-04-08 14:45:00,614.78,615.27,614.69,615.1,5454.0,614.78,615.27,614.69,615.1,5454.0
2021-04-08 14:50:00,615.22,615.22,614.72,614.95,6337.0,615.22,615.22,614.72,614.95,6337.0
2021-04-08 14:55:00,614.95,615.12,614.64,614.94,14967.0,614.95,615.12,614.64,614.94,14967.0
2021-04-08 15:00:00,615.0,615.61,615.0,615.1,4039.0,615.0,615.61,615.0,615.1,4039.0
2021-04-08 15:05:00,615.21,615.59,615.1,615.32,3110.0,615.21,615.59,615.1,615.32,3110.0
2021-04-08 15:10:00,615.17,615.17,614.9,615.1,3871.0,615.17,615.17,614.9,615.1,3871.0
2021-04-08 15:15:00,615.02,615.36,614.99,615.26,6366.0,615.02,615.36,614.99,615.26,6366.0
2021-04-08 15:20:00,615.14,615.23,614.96,615.01,4550.0,615.14,615.23,614.96,615.01,4550.0
2021-04-08 15:25:00,615.04,615.16,614.96,615.01,4142.0,615.04,615.16,614.96,615.01,4142.0
2021-04-08 15:30:00,615.03,616.31,615.03,615.29,7398.0,615.03,616.31,615.03,615.29,7398.0
2021-04-08 15:35:00,615.5,616.06,615.48,615.6,5249.0,615.5,616.06,615.48,615.6,5249.0
2021-04-08 15:40:00,615.59,615.71,615.31,615.32,8667.0,615.59,615.71,615.31,615.32,8667.0
2021-04-08 15:45:00,614.94,615.35,614.79,615.32,12080.0,614.94,615.35,614.79,615.32,12080.0
2021-04-08 15:50:00,615.25,615.98,615.09,615.09,23519.0,615.25,615.98,615.09,615.09,23519.0
2021-04-08 15:55:00,614.89,615.45,614.47,615.18,35619.0,614.89,615.45,614.47,615.18,35619.0
2021-04-09 09:30:00,606.38,609.66,604.85,605.27,27184.0,606.38,609.66,604.85,605.27,27184.0
2021-04-09 09:35:00,604.84,605.79,601.03,603.53,7671.0,604.84,605.79,601.03,603.53,7671.0
2021-04-09 09:40:00,603.6,604.0,601.6,602.62,21245.0,603.6,604.0,601.6,602.62,21245.0
2021-04-09 09:45:00,602.87,603.16,600.68,602.8,9995.0,602.87,603.16,600.68,602.8,9995.0
2021-04-09 09:50:00,602.88,605.77,602.0,605.77,12537.0,602.88,605.77,602.0,605.77,12537.0
2021-04-09 09:55:00,605.03,606.21,603.99,603.99,22500.0,605.03,606.21,603.99,603.99,22500.0
2021-04-09 10:00:00,603.6,604.9,603.24,604.28,5578.0,603.6,604.9,603.24,604.28,5578.0
2021-04-09 10:05:00,604.39,604.51,602.07,603.9,5760.0,604.39,604.51,602.07,603.9,5760.0
2021-04-09 10:10:00,603.57,603.86,602.51,603.19,11079.0,603.57,603.86,602.51,603.19,11079.0
2021-04-09 10:15:00,603.19,603.83,601.85,601.85,5200.0,603.19,603.83,601.85,601.85,5200.0
2021-04-09 10:20:00,602.07,602.7,601.72,602.29,11600.0,602.07,602.7,601.72,602.29,11600.0
2021-04-09 10:25:00,602.15,602.46,601.68,601.82,8381.0,602.15,602.46,601.68,601.82,8381.0
2021-04-09 10:30:00,602.07,602.24,601.02,601.62,7655.0,602.07,602.24,601.02,601.62,7655.0
2021-04-09 10:35:00,601.6,603.43,601.51,603.08,12183.0,601.6,603.43,601.51,603.08,12183.0
2021-04-09 10:40:00,603.04,604.28,602.85,604.19,11444.0,603.04,604.28,602.85,604.19,11444.0
2021-04-09 10:45:00,603.99,603.99,601.81,602.53,9289.0,603.99,603.99,601.81,602.53,9289.0
2021-04-09 10:50:00,602.62,602.62,601.64,602.2,6640.0,602.62,602.62,601.64,602.2,6640.0
2021-04-09 10:55:00,602.35,603.1,601.91,602.27,12835.0,602.35,603.1,601.91,602.27,12835.0
2021-04-09 11:00:00,602.37,603.75,602.37,602.54,7669.0,602.37,603.75,602.37,602.54,7669.0
2021-04-09 11:05:00,603.01,604.2,603.01,604.2,7449.0,603.01,604.2,603.01,604.2,7449.0
2021-04-09 11:10:00,604.2,606.56,604.19,606.4,6075.0,604.2,606.56,604.19,606.4,6075.0
2021-04-09 11:15:00,606.47,607.58,606.31,607.58,5101.0,606.47,607.58,606.31,607.58,5101.0
2021-04-09 11:20:00,607.75,608.94,607.58,608.58,9577.0,607.75,608.94,607.58,608.58,9577.0
2021-04-09 11:25:00,608.25,609.4,607.94,609.17,15472.0,608.25,609.4,607.94,609.17,15472.0
2021-04-09 11:30:00,608.65,608.98,608.44,608.98,4863.0,608.65,608.98,608.44,608.98,4863.0
2021-04-09 11:35:00,609.72,609.72,608.93,609.1,6102.0,609.72,609.72,608.93,609.1,6102.0
2021-04-09 11:40:00,608.91,609.25,606.57,607.0,7547.0,608.91,609.25,606.57,607.0,7547.0
2021-04-09 11:45:00,607.28,607.59,606.64,607.19,3418.0,607.28,607.59,606.64,607.19,3418.0
2021-04-09 11:50:00,607.2,608.96,607.2,608.86,19667.0,607.2,608.96,607.2,608.86,19667.0
2021-04-09 11:55:00,608.71,609.14,607.58,608.3,4200.0,608.71,609.14,607.58,608.3,4200.0
2021-04-09 12:00:00,608.46,608.57,608.01,608.19,2772.0,608.46,608.57,608.01,608.19,2772.0
2021-04-09 12:05:00,608.29,608.29,607.26,607.97,5971.0,608.29,608.29,607.26,607.97,5971.0
2021-04-09 12:10:00,608.22,608.54,607.73,608.21,4203.0,608.22,608.54,607.73,608.21,4203.0
2021-04-09 12:15:00,608.5,608.63,608.16,608.37,4375.0,608.5,608.63,608.16,608.37,4375.0
2021-04-09 12:20:00,608.37,608.37,607.59,607.65,6862.0,608.37,608.37,607.59,607.65,6862.0
2021-04-09 12:25:00,607.89,607.97,607.14,607.38,4703.0,607.89,607.97,607.14,607.38,4703.0
2021-04-09 12:30:00,607.39,607.8,606.84,607.6,6246.0,607.39,607.8,606.84,607.6,6246.0
2021-04-09 12:35:00,607.65,608.04,607.43,607.75,2465.0,607.65,608.04,607.43,607.75,2465.0
2021-04-09 12:40:00,607.8,608.01,607.34,608.0,2804.0,607.8,608.01,607.34,608.0,2804.0
2021-04-09 12:45:00,608.0,609.1,607.85,608.86,4021.0,608.0,609.1,607.85,608.86,4021.0
2021-04-09 12:50:00,609.0,609.27,608.89,609.05,4150.0,609.0,609.27,608.89,609.05,4150.0
2021-04-09 12:55:00,609.09,609.09,608.53,608.6,2532.0,609.09,609.09,608.53,608.6,2532.0
2021-04-09 13:00:00,608.52,608.53,607.76,607.97,1492.0,608.52,608.53,607.76,607.97,1492.0
2021-04-09 13:05:00,607.83,608.36,607.83,608.01,3496.0,607.83,608.36,607.83,608.01,3496.0
2021-04-09 13:10:00,608.13,608.94,608.13,608.35,7424.0,608.13,608.94,608.13,608.35,7424.0
2021-04-09 13:15:00,608.35,608.66,608.01,608.01,2163.0,608.35,608.66,608.01,608.01,2163.0
2021-04-09 13:20:00,608.32,608.7,607.82,607.89,1800.0,608.32,608.7,607.82,607.89,1800.0
2021-04-09 13:25:00,607.9,608.2,607.9,608.03,1908.0,607.9,608.2,607.9,608.03,1908.0
2021-04-09 13:30:00,608.04,608.55,608.03,608.26,3041.0,608.04,608.55,608.03,608.26,3041.0
2021-04-09 13:35:00,608.49,609.13,608.48,608.84,2524.0,608.49,609.13,608.48,608.84,2524.0
2021-04-09 13:40:00,608.62,609.4,608.62,609.0,6639.0,608.62,609.4,608.62,609.0,6639.0
2021-04-09 13:45:00,609.17,610.36,609.08,610.17,4832.0,609.17,610.36,609.08,610.17,4832.0
2021-04-09 13:50:00,610.39,610.59,609.85,610.59,3332.0,610.39,610.59,609.85,610.59,3332.0
2021-04-09 13:55:00,610.84,611.18,610.77,611.18,5915.0,610.84,611.18,610.77,611.18,5915.0
2021-04-09 14:00:00,611.33,611.61,610.75,611.61,2291.0,611.33,611.61,610.75,611.61,2291.0
2021-04-09 14:05:00,611.49,612.0,611.48,611.63,4000.0,611.49,612.0,611.48,611.63,4000.0
2021-04-09 14:10:00,611.57,611.76,611.27,611.47,3378.0,611.57,611.76,611.27,611.47,3378.0
2021-04-09 14:15:00,611.46,611.76,611.42,611.6,2740.0,611.46,611.76,611.42,611.6,2740.0
2021-04-09 14:20:00,611.7,612.05,611.55,612.04,2186.0,611.7,612.05,611.55,612.04,2186.0
2021-04-09 14:25:00,612.16,612.45,612.09,612.32,3881.0,612.16,612.45,612.09,612.32,3881.0
2021-04-09 14:30:00,612.14,612.17,611.51,611.51,3084.0,612.14,612.17,611.51,611.51,3084.0
2021-04-09 14:35:00,612.01,612.3,611.82,612.3,2408.0,612.01,612.3,611.82,612.3,2408.0
2021-04-09 14:40:00,612.1,612.31,611.91,611.98,2100.0,612.1,612.31,611.91,611.98,2100.0
2021-04-09 14:45:00,612.16,612.37,611.99,612.2,2795.0,612.16,612.37,611.99,612.2,2795.0
2021-04-09 14:50:00,612.1,612.57,612.1,612.35,2900.0,612.1,612.57,612.1,612.35,2900.0
2021-04-09 14:55:00,612.33,612.39,612.08,612.2,2900.0,612.33,612.39,612.08,612.2,2900.0
2021-04-09 15:00:00,612.16,612.43,611.96,612.12,2500.0,612.16,612.43,611.96,612.12,2500.0
2021-04-09 15:05:00,612.28,612.42,611.67,612.24,3160.0,612.28,612.42,611.67,612.24,3160.0
2021-04-09 15:10:00,612.45,612.46,612.14,612.29,2900.0,612.45,612.46,612.14,612.29,2900.0
2021-04-09 15:15:00,612.42,612.83,611.74,612.02,6116.0,612.42,612.83,611.74,612.02,6116.0
2021-04-09 15:20:00,612.02,612.25,611.78,612.01,2730.0,612.02,612.25,611.78,612.01,2730.0
2021-04-09 15:25:00,612.01,612.61,611.76,612.55,2734.0,612.01,612.61,611.76,612.55,2734.0
2021-04-09 15:30:00,612.67,612.95,612.52,612.91,4137.0,612.67,612.95,612.52,612.91,4137.0
2021-04-09 15:35:00,612.93,613.63,612.92,613.16,9344.0,612.93,613.63,612.92,613.16,9344.0
2021-04-09 15:40:00,613.01,613.17,612.54,612.77,3741.0,613.01,613.17,612.54,612.77,3741.0
2021-04-09 15:45:00,612.94,613.89,612.68,613.89,6972.0,612.94,613.89,612.68,613.89,6972.0
2021-04-09 15:50:00,613.99,615.97,613.99,615.51,34974.0,613.99,615.97,613.99,615.51,34974.0
2021-04-09 15:55:00,615.7,615.7,614.0,614.01,55408.0,615.7,615.7,614.0,614.01,55408.0
2021-04-12 09:30:00,612.94,613.07,608.07,611.47,18854.0,612.94,613.07,608.07,611.47,18854.0
2021-04-12 09:35:00,611.0,612.43,610.04,610.15,3100.0,611.0,612.43,610.04,610.15,3100.0
2021-04-12 09:40:00,611.48,611.86,609.96,609.97,25608.0,611.48,611.86,609.96,609.97,25608.0
2021-04-12 09:45:00,610.3,611.98,609.95,611.62,6934.0,610.3,611.98,609.95,611.62,6934.0
2021-04-12 09:50:00,612.99,614.8,612.99,614.8,3471.0,612.99,614.8,612.99,614.8,3471.0
2021-04-12 09:55:00,615.17,616.05,614.44,614.95,3387.0,615.17,616.05,614.44,614.95,3387.0
2021-04-12 10:00:00,614.09,615.53,614.09,614.76,6536.0,614.09,615.53,614.09,614.76,6536.0
2021-04-12 10:05:00,614.55,615.29,613.68,615.29,4639.0,614.55,615.29,613.68,615.29,4639.0
2021-04-12 10:10:00,614.24,615.74,614.24,615.74,3093.0,614.24,615.74,614.24,615.74,3093.0
2021-04-12 10:15:00,615.19,615.53,614.92,615.24,3581.0,615.19,615.53,614.92,615.24,3581.0
2021-04-12 10:20:00,615.09,615.82,614.91,614.92,3758.0,615.09,615.82,614.91,614.92,3758.0
2021-04-12 10:25:00,615.01,615.02,614.01,614.7,3792.0,615.01,615.02,614.01,614.7,3792.0
2021-04-12 10:30:00,614.64,615.04,614.56,615.04,1800.0,614.64,615.04,614.56,615.04,1800.0
2021-04-12 10:35:00,615.04,616.26,615.04,615.66,2946.0,615.04,616.26,615.04,615.66,2946.0
2021-04-12 10:40:00,615.82,616.12,615.17,615.17,3154.0,615.82,616.12,615.17,615.17,3154.0
2021-04-12 10:45:00,614.85,615.62,614.83,615.62,2729.0,614.85,615.62,614.83,615.62,2729.0
2021-04-12 10:50:00,615.94,616.32,615.84,616.32,1812.0,615.94,616.32,615.84,616.32,1812.0
2021-04-12 10:55:00,616.32,617.78,616.32,617.69,4002.0,616.32,617.78,616.32,617.69,4002.0
2021-04-12 11:00:00,617.63,617.81,616.49,616.49,2647.0,617.63,617.81,616.49,616.49,2647.0
2021-04-12 11:05:00,616.31,616.97,615.89,616.97,3060.0,616.31,616.97,615.89,616.97,3060.0
2021-04-12 11:10:00,617.27,617.38,616.61,617.38,2750.0,617.27,617.38,616.61,617.38,2750.0
2021-04-12 11:15:00,617.14,617.14,616.11,616.15,14766.0,617.14,617.14,616.11,616.15,14766.0
2021-04-12 11:20:00,616.16,616.69,616.0,616.0,4118.0,616.16,616.69,616.0,616.0,4118.0
2021-04-12 11:25:00,616.0,617.35,615.43,617.35,7157.0,616.0,617.35,615.43,617.35,7157.0
2021-04-12 11:30:00,617.36,617.37,616.83,616.97,1722.0,617.36,617.37,616.83,616.97,1722.0
2021-04-12 11:35:00,616.79,617.67,616.69,617.17,3289.0,616.79,617.67,616.69,617.17,3289.0
2021-04-12 11:40:00,617.11,618.19,616.61,618.18,4814.0,617.11,618.19,616.61,618.18,4814.0
2021-04-12 11:45:00,618.11,618.11,617.53,617.71,1409.0,618.11,618.11,617.53,617.71,1409.0
2021-04-12 11:50:00,617.93,617.98,617.14,617.88,2822.0,617.93,617.98,617.14,617.88,2822.0
2021-04-12 11:55:00,618.05,618.48,617.68,618.34,5212.0,618.05,618.48,617.68,618.34,5212.0
2021-04-12 12:00:00,618.45,618.47,618.16,618.16,2600.0,618.45,618.47,618.16,618.16,2600.0
2021-04-12 12:05:00,618.06,618.8,617.78,618.54,2266.0,618.06,618.8,617.78,618.54,2266.0
2021-04-12 12:10:00,618.54,618.75,618.41,618.44,1000.0,618.54,618.75,618.41,618.44,1000.0
2021-04-12 12:15:00,618.31,618.31,617.43,617.64,3000.0,618.31,618.31,617.43,617.64,3000.0
2021-04-12 12:20:00,617.36,618.19,617.36,617.87,1500.0,617.36,618.19,617.36,617.87,1500.0
2021-04-12 12:25:00,617.84,617.96,617.35,617.35,1900.0,617.84,617.96,617.35,617.35,1900.0
2021-04-12 12:30:00,617.92,618.53,617.87,618.51,1526.0,617.92,618.53,617.87,618.51,1526.0
2021-04-12 12:35:00,618.45,618.95,618.39,618.88,1114.0,618.45,618.95,618.39,618.88,1114.0
2021-04-12 12:40:00,618.7,618.79,617.96,617.97,1621.0,618.7,618.79,617.96,617.97,1621.0
2021-04-12 12:45:00,617.97,617.97,617.51,617.51,1152.0,617.97,617.97,617.51,617.51,1152.0
2021-04-12 12:50:00,617.51,617.51,616.79,616.79,800.0,617.51,617.51,616.79,616.79,800.0
2021-04-12 12:55:00,616.99,617.24,616.55,617.24,1661.0,616.99,617.24,616.55,617.24,1661.0
2021-04-12 13:00:00,617.22,617.43,617.04,617.4,614.0,617.22,617.43,617.04,617.4,614.0
2021-04-12 13:05:00,617.14,617.27,617.14,617.27,300.0,617.14,617.27,617.14,617.27,300.0
2021-04-12 13:10:00,617.27,618.3,617.27,617.8,2608.0,617.27,618.3,617.27,617.8,2608.0
2021-04-12 13:15:00,617.93,618.76,617.79,618.76,1111.0,617.93,618.76,617.79,618.76,1111.0
2021-04-12 13:20:00,619.02,619.1,618.2,618.78,2200.0,619.02,619.1,618.2,618.78,2200.0
2021-04-12 13:25:00,618.81,619.74,618.8,619.71,1820.0,618.81,619.74,618.8,619.71,1820.0
2021-04-12 13:30:00,619.6,620.0,619.0,619.0,4363.0,619.6,620.0,619.0,619.0,4363.0
2021-04-12 13:35:00,619.38,621.28,619.35,621.07,2353.0,619.38,621.28,619.35,621.07,2353.0
2021-04-12 13:40:00,620.65,620.68,619.67,619.67,1300.0,620.65,620.68,619.67,619.67,1300.0
2021-04-12 13:45:00,619.77,620.59,619.77,620.59,2208.0,619.77,620.59,619.77,620.59,2208.0
2021-04-12 13:50:00,620.48,621.83,620.22,621.65,4439.0,620.48,621.83,620.22,621.65,4439.0
2021-04-12 13:55:00,621.55,621.6,620.33,620.69,2708.0,621.55,621.6,620.33,620.69,2708.0
2021-04-12 14:00:00,621.03,621.77,620.58,621.58,2500.0,621.03,621.77,620.58,621.58,2500.0
2021-04-12 14:05:00,621.73,622.34,621.68,622.32,1500.0,621.73,622.34,621.68,622.32,1500.0
2021-04-12 14:10:00,622.19,622.4,622.12,622.14,600.0,622.19,622.4,622.12,622.14,600.0
2021-04-12 14:15:00,621.85,622.64,621.85,622.22,2299.0,621.85,622.64,621.85,622.22,2299.0
2021-04-12 14:20:00,622.36,622.36,621.3,621.5,2019.0,622.36,622.36,621.3,621.5,2019.0
2021-04-12 14:25:00,621.37,621.81,620.81,620.81,4418.0,621.37,621.81,620.81,620.81,4418.0
2021-04-12 14:30:00,620.77,620.77,620.49,620.74,1204.0,620.77,620.77,620.49,620.74,1204.0
2021-04-12 14:35:00,620.74,620.78,620.09,620.34,1951.0,620.74,620.78,620.09,620.34,1951.0
2021-04-12 14:40:00,620.56,620.63,619.91,620.19,3400.0,620.56,620.63,619.91,620.19,3400.0
2021-04-12 14:45:00,620.02,620.02,619.53,619.72,1413.0,620.02,620.02,619.53,619.72,1413.0
2021-04-12 14:50:00,619.85,620.41,619.34,619.68,2308.0,619.85,620.41,619.34,619.68,2308.0
2021-04-12 14:55:00,619.47,619.74,619.09,619.59,3347.0,619.47,619.74,619.09,619.59,3347.0
2021-04-12 15:00:00,619.59,619.66,619.29,619.45,1239.0,619.59,619.66,619.29,619.45,1239.0
2021-04-12 15:05:00,619.45,620.28,619.45,619.85,2502.0,619.45,620.28,619.45,619.85,2502.0
2021-04-12 15:10:00,619.88,620.34,618.0,618.0,3153.0,619.88,620.34,618.0,618.0,3153.0
2021-04-12 15:15:00,617.9,618.94,617.9,618.66,3188.0,617.9,618.94,617.9,618.66,3188.0
2021-04-12 15:20:00,618.96,619.24,618.81,619.06,3108.0,618.96,619.24,618.81,619.06,3108.0
2021-04-12 15:25:00,619.09,619.32,618.85,619.0,2200.0,619.09,619.32,618.85,619.0,2200.0
2021-04-12 15:30:00,619.0,619.22,618.36,618.5,4546.0,619.0,619.22,618.36,618.5,4546.0
2021-04-12 15:35:00,618.63,619.2,618.54,618.8,6187.0,618.63,619.2,618.54,618.8,6187.0
2021-04-12 15:40:00,618.8,619.6,618.71,619.6,7494.0,618.8,619.6,618.71,619.6,7494.0
2021-04-12 15:45:00,619.74,620.08,618.82,618.84,30433.0,619.74,620.08,618.82,618.84,30433.0
2021-04-12 15:50:00,619.0,619.46,618.01,618.01,22906.0,619.0,619.46,618.01,618.01,22906.0
2021-04-12 15:55:00,617.86,619.72,617.7,619.49,22887.0,617.86,619.72,617.7,619.49,22887.0
2021-04-13 09:30:00,615.22,617.62,614.5,617.5,17175.0,615.22,617.62,614.5,617.5,17175.0
2021-04-13 09:35:00,617.68,620.77,617.68,619.1,10259.0,617.68,620.77,617.68,619.1,10259.0
2021-04-13 09:40:00,618.44,619.82,617.16,619.47,3200.0,618.44,619.82,617.16,619.47,3200.0
2021-04-13 09:45:00,619.46,619.46,616.66,616.67,5552.0,619.46,619.46,616.66,616.67,5552.0
2021-04-13 09:50:00,617.63,618.43,617.62,618.0,5431.0,617.63,618.43,617.62,618.0,5431.0
2021-04-13 09:55:00,618.78,619.71,618.22,619.41,7003.0,618.78,619.71,618.22,619.41,7003.0
2021-04-13 10:00:00,618.74,621.0,618.57,620.38,21409.0,618.74,621.0,618.57,620.38,21409.0
2021-04-13 10:05:00,619.74,620.67,619.33,620.67,4895.0,619.74,620.67,619.33,620.67,4895.0
2021-04-13 10:10:00,620.69,621.62,620.52,621.57,3282.0,620.69,621.62,620.52,621.57,3282.0
2021-04-13 10:15:00,621.79,621.85,620.43,620.43,3355.0,621.79,621.85,620.43,620.43,3355.0
2021-04-13 10:20:00,620.7,621.03,620.36,620.59,4603.0,620.7,621.03,620.36,620.59,4603.0
2021-04-13 10:25:00,620.5,620.75,620.34,620.59,2601.0,620.5,620.75,620.34,620.59,2601.0
2021-04-13 10:30:00,620.6,620.6,619.84,620.53,5156.0,620.6,620.6,619.84,620.53,5156.0
2021-04-13 10:35:00,620.43,621.01,619.95,620.92,4922.0,620.43,621.01,619.95,620.92,4922.0
2021-04-13 10:40:00,621.02,622.86,621.02,621.73,36610.0,621.02,622.86,621.02,621.73,36610.0
2021-04-13 10:45:00,621.51,622.07,621.27,621.7,1070.0,621.51,622.07,621.27,621.7,1070.0
2021-04-13 10:50:00,622.2,622.27,621.55,622.04,3871.0,622.2,622.27,621.55,622.04,3871.0
2021-04-13 10:55:00,622.17,622.17,620.82,621.63,12105.0,622.17,622.17,620.82,621.63,12105.0
2021-04-13 11:00:00,621.38,623.72,621.38,622.93,4410.0,621.38,623.72,621.38,622.93,4410.0
2021-04-13 11:05:00,622.69,623.03,622.04,622.52,4280.0,622.69,623.03,622.04,622.52,4280.0
2021-04-13 11:10:00,622.84,623.11,622.0,622.5,18161.0,622.84,623.11,622.0,622.5,18161.0
2021-04-13 11:15:00,622.61,622.61,621.31,621.31,3581.0,622.61,622.61,621.31,621.31,3581.0
2021-04-13 11:20:00,621.28,621.28,619.37,619.72,4013.0,621.28,621.28,619.37,619.72,4013.0
2021-04-13 11:25:00,619.84,620.86,619.84,620.7,4550.0,619.84,620.86,619.84,620.7,4550.0
2021-04-13 11:30:00,620.67,621.52,620.66,621.02,2261.0,620.67,621.52,620.66,621.02,2261.0
2021-04-13 11:35:00,620.87,620.87,620.42,620.79,1023.0,620.87,620.87,620.42,620.79,1023.0
2021-04-13 11:40:00,621.0,621.0,620.82,620.99,1200.0,621.0,621.0,620.82,620.99,1200.0
2021-04-13 11:45:00,620.92,620.99,620.68,620.99,3376.0,620.92,620.99,620.68,620.99,3376.0
2021-04-13 11:50:00,620.65,620.66,620.19,620.19,200.0,620.65,620.66,620.19,620.19,200.0
2021-04-13 11:55:00,620.28,620.52,620.1,620.24,2836.0,620.28,620.52,620.1,620.24,2836.0
2021-04-13 12:00:00,620.24,620.24,619.84,620.13,1800.0,620.24,620.24,619.84,620.13,1800.0
2021-04-13 12:05:00,620.13,620.54,620.13,620.54,1400.0,620.13,620.54,620.13,620.54,1400.0
2021-04-13 12:10:00,620.64,620.74,620.36,620.46,2322.0,620.64,620.74,620.36,620.46,2322.0
2021-04-13 12:15:00,620.71,620.71,619.98,619.98,2288.0,620.71,620.71,619.98,619.98,2288.0
2021-04-13 12:20:00,620.03,620.29,619.95,620.04,600.0,620.03,620.29,619.95,620.04,600.0
2021-04-13 12:25:00,620.2,620.71,620.19,620.71,1162.0,620.2,620.71,620.19,620.71,1162.0
2021-04-13 12:30:00,620.7,620.87,620.22,620.23,1999.0,620.7,620.87,620.22,620.23,1999.0
2021-04-13 12:35:00,620.22,620.29,620.22,620.29,200.0,620.22,620.29,620.22,620.29,200.0
2021-04-13 12:40:00,620.28,620.29,619.89,619.89,1806.0,620.28,620.29,619.89,619.89,1806.0
2021-04-13 12:45:00,619.79,620.43,619.79,619.98,1760.0,619.79,620.43,619.79,619.98,1760.0
2021-04-13 12:50:00,619.81,619.93,619.77,619.93,815.0,619.81,619.93,619.77,619.93,815.0
2021-04-13 12:55:00,619.72,619.72,619.45,619.67,780.0,619.72,619.72,619.45,619.67,780.0
2021-04-13 13:00:00,619.57,619.57,618.48,618.98,3000.0,619.57,619.57,618.48,618.98,3000.0
2021-04-13 13:05:00,618.56,618.98,618.55,618.86,4316.0,618.56,618.98,618.55,618.86,4316.0
2021-04-13 13:10:00,619.05,619.57,619.05,619.57,2284.0,619.05,619.57,619.05,619.57,2284.0
2021-04-13 13:15:00,619.61,619.77,619.59,619.77,900.0,619.61,619.77,619.59,619.77,900.0
2021-04-13 13:20:00,619.68,619.97,619.67,619.92,1235.0,619.68,619.97,619.67,619.92,1235.0
2021-04-13 13:25:00,619.96,620.57,619.96,620.57,1521.0,619.96,620.57,619.96,620.57,1521.0
2021-04-13 13:30:00,620.54,620.54,619.66,619.67,1219.0,620.54,620.54,619.66,619.67,1219.0
2021-04-13 13:35:00,619.58,619.81,619.57,619.57,1045.0,619.58,619.81,619.57,619.57,1045.0
2021-04-13 13:40:00,619.63,620.33,619.6,619.97,3523.0,619.63,620.33,619.6,619.97,3523.0
2021-04-13 13:45:00,619.98,619.98,619.98,619.98,102.0,619.98,619.98,619.98,619.98,102.0
2021-04-13 13:50:00,619.6,619.99,619.6,619.98,1200.0,619.6,619.99,619.6,619.98,1200.0
2021-04-13 13:55:00,619.95,619.95,619.85,619.88,2318.0,619.95,619.95,619.85,619.88,2318.0
2021-04-13 14:00:00,619.79,619.79,619.01,619.01,3044.0,619.79,619.79,619.01,619.01,3044.0
2021-04-13 14:05:00,619.05,619.05,617.99,618.02,2861.0,619.05,619.05,617.99,618.02,2861.0
2021-04-13 14:10:00,618.16,618.89,618.16,618.71,4749.0,618.16,618.89,618.16,618.71,4749.0
2021-04-13 14:15:00,618.91,619.61,618.71,619.61,2007.0,618.91,619.61,618.71,619.61,2007.0
2021-04-13 14:20:00,619.76,620.38,619.76,619.76,3372.0,619.76,620.38,619.76,619.76,3372.0
2021-04-13 14:25:00,619.92,620.05,619.75,619.94,1153.0,619.92,620.05,619.75,619.94,1153.0
2021-04-13 14:30:00,620.13,620.13,619.38,619.5,4328.0,620.13,620.13,619.38,619.5,4328.0
2021-04-13 14:35:00,619.45,620.08,619.44,620.0,2484.0,619.45,620.08,619.44,620.0,2484.0
2021-04-13 14:40:00,619.89,619.9,619.54,619.77,2033.0,619.89,619.9,619.54,619.77,2033.0
2021-04-13 14:45:00,619.68,619.68,619.46,619.48,1797.0,619.68,619.68,619.46,619.48,1797.0
2021-04-13 14:50:00,619.7,619.83,619.38,619.52,5577.0,619.7,619.83,619.38,619.52,5577.0
2021-04-13 14:55:00,619.37,619.94,619.27,619.63,2487.0,619.37,619.94,619.27,619.63,2487.0
2021-04-13 15:00:00,619.59,619.59,618.9,619.3,2112.0,619.59,619.59,618.9,619.3,2112.0
2021-04-13 15:05:00,619.25,619.33,618.98,619.33,2314.0,619.25,619.33,618.98,619.33,2314.0
2021-04-13 15:10:00,619.49,619.85,619.49,619.66,3300.0,619.49,619.85,619.49,619.66,3300.0
2021-04-13 15:15:00,619.96,620.51,619.88,619.88,6012.0,619.96,620.51,619.88,619.88,6012.0
2021-04-13 15:20:00,619.87,620.28,619.74,619.83,4143.0,619.87,620.28,619.74,619.83,4143.0
2021-04-13 15:25:00,619.83,620.09,619.75,619.98,4180.0,619.83,620.09,619.75,619.98,4180.0
2021-04-13 15:30:00,620.1,620.31,619.73,620.31,6842.0,620.1,620.31,619.73,620.31,6842.0
2021-04-13 15:35:00,620.43,621.12,620.06,620.44,11066.0,620.43,621.12,620.06,620.44,11066.0
2021-04-13 15:40:00,620.4,620.72,619.93,620.49,10192.0,620.4,620.72,619.93,620.49,10192.0
2021-04-13 15:45:00,620.35,621.12,620.29,621.12,11257.0,620.35,621.12,620.29,621.12,11257.0
2021-04-13 15:50:00,621.21,621.28,620.25,620.45,28302.0,621.21,621.28,620.25,620.45,28302.0
2021-04-13 15:55:00,620.63,621.82,619.71,621.51,26789.0,620.63,621.82,619.71,621.51,26789.0
2021-04-14 09:30:00,621.31,623.17,618.74,622.96,14295.0,621.31,623.17,618.74,622.96,14295.0
2021-04-14 09:35:00,622.96,623.16,621.84,622.28,2600.0,622.96,623.16,621.84,622.28,2600.0
2021-04-14 09:40:00,621.78,622.18,620.5,621.12,3619.0,621.78,622.18,620.5,621.12,3619.0
2021-04-14 09:45:00,620.82,621.5,620.44,621.0,8582.0,620.82,621.5,620.44,621.0,8582.0
2021-04-14 09:50:00,620.48,621.07,620.48,621.0,3150.0,620.48,621.07,620.48,621.0,3150.0
2021-04-14 09:55:00,620.87,621.12,619.44,619.69,6299.0,620.87,621.12,619.44,619.69,6299.0
2021-04-14 10:00:00,619.42,619.7,618.37,619.23,5933.0,619.42,619.7,618.37,619.23,5933.0
2021-04-14 10:05:00,619.94,621.59,619.68,621.31,8591.0,619.94,621.59,619.68,621.31,8591.0
2021-04-14 10:10:00,622.2,622.2,621.13,621.16,2710.0,622.2,622.2,621.13,621.16,2710.0
2021-04-14 10:15:00,620.9,621.12,620.43,620.48,1687.0,620.9,621.12,620.43,620.48,1687.0
2021-04-14 10:20:00,620.28,620.51,619.62,620.5,2600.0,620.28,620.51,619.62,620.5,2600.0
2021-04-14 10:25:00,620.5,620.53,619.78,619.95,3952.0,620.5,620.53,619.78,619.95,3952.0
2021-04-14 10:30:00,620.07,620.76,620.07,620.35,3491.0,620.07,620.76,620.07,620.35,3491.0
2021-04-14 10:35:00,620.32,620.59,620.08,620.36,5590.0,620.32,620.59,620.08,620.36,5590.0
2021-04-14 10:40:00,620.45,621.91,620.45,621.35,10049.0,620.45,621.91,620.45,621.35,10049.0
2021-04-14 10:45:00,621.36,621.9,621.35,621.85,2822.0,621.36,621.9,621.35,621.85,2822.0
2021-04-14 10:50:00,621.84,621.84,620.63,620.65,2812.0,621.84,621.84,620.63,620.65,2812.0
2021-04-14 10:55:00,620.58,620.62,619.78,619.78,2488.0,620.58,620.62,619.78,619.78,2488.0
2021-04-14 11:00:00,619.37,619.5,619.15,619.3,901.0,619.37,619.5,619.15,619.3,901.0
2021-04-14 11:05:00,619.56,619.56,618.66,618.66,2750.0,619.56,619.56,618.66,618.66,2750.0
2021-04-14 11:10:00,618.66,618.79,617.44,617.45,5427.0,618.66,618.79,617.44,617.45,5427.0
2021-04-14 11:15:00,617.68,618.15,617.57,618.15,2800.0,617.68,618.15,617.57,618.15,2800.0
2021-04-14 11:20:00,618.14,618.73,617.98,618.27,3360.0,618.14,618.73,617.98,618.27,3360.0
2021-04-14 11:25:00,618.25,619.27,618.25,619.13,2280.0,618.25,619.27,618.25,619.13,2280.0
2021-04-14 11:30:00,619.39,619.44,619.0,619.06,2000.0,619.39,619.44,619.0,619.06,2000.0
2021-04-14 11:35:00,619.22,620.01,619.22,619.73,2701.0,619.22,620.01,619.22,619.73,2701.0
2021-04-14 11:40:00,619.97,620.03,619.64,620.01,2300.0,619.97,620.03,619.64,620.01,2300.0
2021-04-14 11:45:00,620.07,620.07,619.68,619.96,816.0,620.07,620.07,619.68,619.96,816.0
2021-04-14 11:50:00,620.13,620.3,619.96,620.19,4537.0,620.13,620.3,619.96,620.19,4537.0
2021-04-14 11:55:00,620.04,620.04,619.02,619.32,3199.0,620.04,620.04,619.02,619.32,3199.0
2021-04-14 12:00:00,619.05,619.48,618.65,618.99,3299.0,619.05,619.48,618.65,618.99,3299.0
2021-04-14 12:05:00,618.99,618.99,618.34,618.49,2000.0,618.99,618.99,618.34,618.49,2000.0
2021-04-14 12:10:00,618.49,618.57,618.24,618.46,2142.0,618.49,618.57,618.24,618.46,2142.0
2021-04-14 12:15:00,617.8,617.85,617.17,617.38,500.0,617.8,617.85,617.17,617.38,500.0
2021-04-14 12:20:00,617.65,618.13,617.65,618.13,1400.0,617.65,618.13,617.65,618.13,1400.0
2021-04-14 12:25:00,618.13,618.28,617.78,617.78,1300.0,618.13,618.28,617.78,617.78,1300.0
2021-04-14 12:30:00,617.92,618.32,617.92,618.32,1100.0,617.92,618.32,617.92,618.32,1100.0
2021-04-14 12:35:00,618.69,619.37,618.69,618.8,2890.0,618.69,619.37,618.69,618.8,2890.0
2021-04-14 12:40:00,618.8,618.8,618.24,618.68,1700.0,618.8,618.8,618.24,618.68,1700.0
2021-04-14 12:45:00,618.76,618.77,618.08,618.14,2161.0,618.76,618.77,618.08,618.14,2161.0
2021-04-14 12:50:00,618.18,618.3,617.67,618.29,2701.0,618.18,618.3,617.67,618.29,2701.0
2021-04-14 12:55:00,618.12,618.12,617.96,617.97,500.0,618.12,618.12,617.96,617.97,500.0
2021-04-14 13:00:00,618.15,618.67,617.97,618.17,3183.0,618.15,618.67,617.97,618.17,3183.0
2021-04-14 13:05:00,618.01,618.02,617.53,617.75,2000.0,618.01,618.02,617.53,617.75,2000.0
2021-04-14 13:10:00,617.54,617.75,617.44,617.44,1000.0,617.54,617.75,617.44,617.44,1000.0
2021-04-14 13:15:00,617.75,617.92,617.45,617.92,1685.0,617.75,617.92,617.45,617.92,1685.0
2021-04-14 13:20:00,617.88,617.88,617.34,617.44,3110.0,617.88,617.88,617.34,617.44,3110.0
2021-04-14 13:25:00,617.43,617.64,617.27,617.64,1906.0,617.43,617.64,617.27,617.64,1906.0
2021-04-14 13:30:00,617.73,617.73,616.45,616.45,3000.0,617.73,617.73,616.45,616.45,3000.0
2021-04-14 13:35:00,616.8,617.0,616.29,616.31,2492.0,616.8,617.0,616.29,616.31,2492.0
2021-04-14 13:40:00,616.23,616.42,615.64,616.42,2759.0,616.23,616.42,615.64,616.42,2759.0
2021-04-14 13:45:00,616.37,616.68,616.19,616.58,4052.0,616.37,616.68,616.19,616.58,4052.0
2021-04-14 13:50:00,616.69,617.31,616.58,617.31,2600.0,616.69,617.31,616.58,617.31,2600.0
2021-04-14 13:55:00,617.26,617.26,615.9,616.07,4400.0,617.26,617.26,615.9,616.07,4400.0
2021-04-14 14:00:00,615.32,615.57,615.0,615.06,3663.0,615.32,615.57,615.0,615.06,3663.0
2021-04-14 14:05:00,614.55,614.99,614.55,614.97,884.0,614.55,614.99,614.55,614.97,884.0
2021-04-14 14:10:00,614.99,616.66,614.99,616.66,2124.0,614.99,616.66,614.99,616.66,2124.0
2021-04-14 14:15:00,616.15,616.98,615.87,616.97,2000.0,616.15,616.98,615.87,616.97,2000.0
2021-04-14 14:20:00,617.11,617.76,616.8,617.55,2731.0,617.11,617.76,616.8,617.55,2731.0
2021-04-14 14:25:00,617.82,618.01,617.52,617.82,2604.0,617.82,618.01,617.52,617.82,2604.0
2021-04-14 14:30:00,617.81,617.87,617.52,617.67,1816.0,617.81,617.87,617.52,617.67,1816.0
2021-04-14 14:35:00,617.76,618.04,617.38,617.9,3387.0,617.76,618.04,617.38,617.9,3387.0
2021-04-14 14:40:00,618.04,618.36,618.04,618.17,1501.0,618.04,618.36,618.04,618.17,1501.0
2021-04-14 14:45:00,618.17,618.17,617.72,617.92,2531.0,618.17,618.17,617.72,617.92,2531.0
2021-04-14 14:50:00,617.97,618.21,617.76,618.05,3189.0,617.97,618.21,617.76,618.05,3189.0
2021-04-14 14:55:00,617.87,618.32,617.87,618.18,2200.0,617.87,618.32,617.87,618.18,2200.0
2021-04-14 15:00:00,618.32,618.49,617.99,618.27,3636.0,618.32,618.49,617.99,618.27,3636.0
2021-04-14 15:05:00,618.5,619.0,617.94,618.2,3361.0,618.5,619.0,617.94,618.2,3361.0
2021-04-14 15:10:00,617.99,619.22,617.79,618.9,3056.0,617.99,619.22,617.79,618.9,3056.0
2021-04-14 15:15:00,619.21,619.48,619.0,619.43,4050.0,619.21,619.48,619.0,619.43,4050.0
2021-04-14 15:20:00,619.35,619.35,618.83,619.16,3498.0,619.35,619.35,618.83,619.16,3498.0
2021-04-14 15:25:00,619.08,619.55,618.82,619.55,2300.0,619.08,619.55,618.82,619.55,2300.0
2021-04-14 15:30:00,619.58,619.58,618.75,618.83,5634.0,619.58,619.58,618.75,618.83,5634.0
2021-04-14 15:35:00,618.92,618.95,618.01,618.26,4456.0,618.92,618.95,618.01,618.26,4456.0
2021-04-14 15:40:00,617.96,618.14,616.78,616.91,6764.0,617.96,618.14,616.78,616.91,6764.0
2021-04-14 15:45:00,616.87,616.97,616.06,616.66,9405.0,616.87,616.97,616.06,616.66,9405.0
2021-04-14 15:50:00,616.95,617.78,616.18,616.18,28153.0,616.95,617.78,616.18,616.18,28153.0
2021-04-14 15:55:00,616.41,617.38,615.56,617.1,26399.0,616.41,617.38,615.56,617.1,26399.0
2021-04-15 09:30:00,622.99,626.57,621.46,626.52,10704.0,622.99,626.57,621.46,626.52,10704.0
2021-04-15 09:35:00,626.51,626.85,624.52,626.55,11550.0,626.51,626.85,624.52,626.55,11550.0
2021-04-15 09:40:00,626.55,630.18,626.55,630.18,3000.0,626.55,630.18,626.55,630.18,3000.0
2021-04-15 09:45:00,630.18,630.66,629.15,629.15,8766.0,630.18,630.66,629.15,629.15,8766.0
2021-04-15 09:50:00,629.17,630.59,629.16,630.0,5327.0,629.17,630.59,629.16,630.0,5327.0
2021-04-15 09:55:00,630.29,630.61,629.0,630.35,6591.0,630.29,630.61,629.0,630.35,6591.0
2021-04-15 10:00:00,630.35,631.77,630.35,631.77,1600.0,630.35,631.77,630.35,631.77,1600.0
2021-04-15 10:05:00,632.21,632.87,630.0,630.41,9875.0,632.21,632.87,630.0,630.41,9875.0
2021-04-15 10:10:00,630.49,632.07,630.48,631.71,6616.0,630.49,632.07,630.48,631.71,6616.0
2021-04-15 10:15:00,631.69,633.24,631.69,632.39,4788.0,631.69,633.24,631.69,632.39,4788.0
2021-04-15 10:20:00,632.4,633.25,632.34,633.25,900.0,632.4,633.25,632.34,633.25,900.0
2021-04-15 10:25:00,632.86,633.49,632.55,633.49,2400.0,632.86,633.49,632.55,633.49,2400.0
2021-04-15 10:30:00,633.07,634.39,632.93,634.11,4000.0,633.07,634.39,632.93,634.11,4000.0
2021-04-15 10:35:00,634.11,635.49,634.1,635.46,5404.0,634.11,635.49,634.1,635.46,5404.0
2021-04-15 10:40:00,635.66,635.74,634.72,634.95,5603.0,635.66,635.74,634.72,634.95,5603.0
2021-04-15 10:45:00,634.88,635.57,634.67,635.24,3383.0,634.88,635.57,634.67,635.24,3383.0
2021-04-15 10:50:00,635.24,635.29,634.49,635.29,4318.0,635.24,635.29,634.49,635.29,4318.0
2021-04-15 10:55:00,635.31,635.58,634.78,635.02,7835.0,635.31,635.58,634.78,635.02,7835.0
2021-04-15 11:00:00,634.83,636.72,634.82,636.58,3084.0,634.83,636.72,634.82,636.58,3084.0
2021-04-15 11:05:00,636.63,637.1,636.29,636.59,5586.0,636.63,637.1,636.29,636.59,5586.0
2021-04-15 11:10:00,636.36,636.49,635.39,635.39,4311.0,636.36,636.49,635.39,635.39,4311.0
2021-04-15 11:15:00,635.47,636.39,635.34,636.38,2400.0,635.47,636.39,635.34,636.38,2400.0
2021-04-15 11:20:00,636.52,636.81,635.91,636.24,7715.0,636.52,636.81,635.91,636.24,7715.0
2021-04-15 11:25:00,636.19,636.55,635.6,635.68,6535.0,636.19,636.55,635.6,635.68,6535.0
2021-04-15 11:30:00,635.75,635.75,633.91,633.92,7004.0,635.75,635.75,633.91,633.92,7004.0
2021-04-15 11:35:00,634.34,634.47,631.82,631.86,8203.0,634.34,634.47,631.82,631.86,8203.0
2021-04-15 11:40:00,631.73,631.9,631.45,631.79,3200.0,631.73,631.9,631.45,631.79,3200.0
2021-04-15 11:45:00,631.32,631.32,630.56,630.96,4751.0,631.32,631.32,630.56,630.96,4751.0
2021-04-15 11:50:00,631.1,631.6,630.81,630.84,2300.0,631.1,631.6,630.81,630.84,2300.0
2021-04-15 11:55:00,630.54,631.87,630.29,631.73,2600.0,630.54,631.87,630.29,631.73,2600.0
2021-04-15 12:00:00,631.77,631.92,631.25,631.33,3633.0,631.77,631.92,631.25,631.33,3633.0
2021-04-15 12:05:00,631.43,632.06,631.43,631.73,2252.0,631.43,632.06,631.43,631.73,2252.0
2021-04-15 12:10:00,631.78,632.3,631.68,632.12,2158.0,631.78,632.3,631.68,632.12,2158.0
2021-04-15 12:15:00,632.14,632.66,631.64,632.51,3925.0,632.14,632.66,631.64,632.51,3925.0
2021-04-15 12:20:00,633.09,634.34,633.09,634.34,3101.0,633.09,634.34,633.09,634.34,3101.0
2021-04-15 12:25:00,634.04,634.77,633.74,634.77,3401.0,634.04,634.77,633.74,634.77,3401.0
2021-04-15 12:30:00,634.8,634.95,634.35,634.46,2697.0,634.8,634.95,634.35,634.46,2697.0
2021-04-15 12:35:00,634.6,635.33,634.53,635.2,4806.0,634.6,635.33,634.53,635.2,4806.0
2021-04-15 12:40:00,635.2,635.2,634.61,634.88,3539.0,635.2,635.2,634.61,634.88,3539.0
2021-04-15 12:45:00,634.99,635.25,634.67,634.93,2521.0,634.99,635.25,634.67,634.93,2521.0
2021-04-15 12:50:00,635.16,635.33,634.18,634.19,3242.0,635.16,635.33,634.18,634.19,3242.0
2021-04-15 12:55:00,634.27,634.99,634.27,634.99,1742.0,634.27,634.99,634.27,634.99,1742.0
2021-04-15 13:00:00,634.83,634.83,633.95,633.95,2068.0,634.83,634.83,633.95,633.95,2068.0
2021-04-15 13:05:00,633.75,634.09,633.71,634.06,1200.0,633.75,634.09,633.71,634.06,1200.0
2021-04-15 13:10:00,634.08,634.37,633.79,634.37,1700.0,634.08,634.37,633.79,634.37,1700.0
2021-04-15 13:15:00,634.52,634.57,634.27,634.27,1107.0,634.52,634.57,634.27,634.27,1107.0
2021-04-15 13:20:00,634.33,634.88,634.06,634.79,2200.0,634.33,634.88,634.06,634.79,2200.0
2021-04-15 13:25:00,634.64,634.72,634.18,634.41,2150.0,634.64,634.72,634.18,634.41,2150.0
2021-04-15 13:30:00,634.51,635.19,634.48,634.69,2104.0,634.51,635.19,634.48,634.69,2104.0
2021-04-15 13:35:00,634.5,634.73,634.35,634.48,2072.0,634.5,634.73,634.35,634.48,2072.0
2021-04-15 13:40:00,634.48,634.48,633.84,634.07,1800.0,634.48,634.48,633.84,634.07,1800.0
2021-04-15 13:45:00,634.18,634.43,634.18,634.43,1900.0,634.18,634.43,634.18,634.43,1900.0
2021-04-15 13:50:00,634.45,634.65,634.33,634.34,2868.0,634.45,634.65,634.33,634.34,2868.0
2021-04-15 13:55:00,634.16,634.28,634.12,634.19,1300.0,634.16,634.28,634.12,634.19,1300.0
2021-04-15 14:00:00,633.4,633.55,632.26,632.42,2416.0,633.4,633.55,632.26,632.42,2416.0
2021-04-15 14:05:00,632.25,632.52,631.82,632.06,2410.0,632.25,632.52,631.82,632.06,2410.0
2021-04-15 14:10:00,631.77,632.02,631.67,631.68,1600.0,631.77,632.02,631.67,631.68,1600.0
2021-04-15 14:15:00,631.76,632.71,631.76,632.58,2520.0,631.76,632.71,631.76,632.58,2520.0
2021-04-15 14:20:00,632.64,633.51,632.59,633.51,2800.0,632.64,633.51,632.59,633.51,2800.0
2021-04-15 14:25:00,633.53,633.87,633.52,633.52,1897.0,633.53,633.87,633.52,633.52,1897.0
2021-04-15 14:30:00,633.54,633.81,632.93,633.45,2500.0,633.54,633.81,632.93,633.45,2500.0
2021-04-15 14:35:00,633.26,634.06,633.26,633.91,2580.0,633.26,634.06,633.26,633.91,2580.0
2021-04-15 14:40:00,633.91,633.91,633.5,633.54,1700.0,633.91,633.91,633.5,633.54,1700.0
2021-04-15 14:45:00,633.73,633.86,633.55,633.8,1900.0,633.73,633.86,633.55,633.8,1900.0
2021-04-15 14:50:00,633.8,634.4,633.66,634.28,3280.0,633.8,634.4,633.66,634.28,3280.0
2021-04-15 14:55:00,634.6,635.3,634.51,634.76,2700.0,634.6,635.3,634.51,634.76,2700.0
2021-04-15 15:00:00,634.73,634.73,634.11,634.26,4199.0,634.73,634.73,634.11,634.26,4199.0
2021-04-15 15:05:00,633.92,634.18,633.72,634.18,2042.0,633.92,634.18,633.72,634.18,2042.0
2021-04-15 15:10:00,634.23,634.8,634.22,634.68,1439.0,634.23,634.8,634.22,634.68,1439.0
2021-04-15 15:15:00,635.0,635.13,634.24,634.24,4544.0,635.0,635.13,634.24,634.24,4544.0
2021-04-15 15:20:00,634.25,634.52,633.36,633.85,4401.0,634.25,634.52,633.36,633.85,4401.0
2021-04-15 15:25:00,634.23,635.19,634.23,635.19,10328.0,634.23,635.19,634.23,635.19,10328.0
2021-04-15 15:30:00,635.08,635.51,634.83,634.9,10499.0,635.08,635.51,634.83,634.9,10499.0
2021-04-15 15:35:00,634.9,635.15,634.7,634.83,6592.0,634.9,635.15,634.7,634.83,6592.0
2021-04-15 15:40:00,634.76,635.06,633.88,634.36,13734.0,634.76,635.06,633.88,634.36,13734.0
2021-04-15 15:45:00,634.26,634.79,633.96,634.69,9173.0,634.26,634.79,633.96,634.69,9173.0
2021-04-15 15:50:00,634.79,636.05,634.44,634.45,45139.0,634.79,636.05,634.44,634.45,45139.0
2021-04-15 15:55:00,634.21,636.05,633.6,636.01,83962.0,634.21,636.05,633.6,636.01,83962.0
2021-04-16 09:30:00,635.46,636.91,631.59,635.63,42608.0,635.46,636.91,631.59,635.63,42608.0
2021-04-16 09:35:00,635.4,639.93,635.4,637.77,36687.0,635.4,639.93,635.4,637.77,36687.0
2021-04-16 09:40:00,638.45,639.94,637.97,639.94,10014.0,638.45,639.94,637.97,639.94,10014.0
2021-04-16 09:45:00,639.94,640.67,638.42,639.57,6164.0,639.94,640.67,638.42,639.57,6164.0
2021-04-16 09:50:00,640.25,641.91,639.86,641.0,7232.0,640.25,641.91,639.86,641.0,7232.0
2021-04-16 09:55:00,640.97,642.31,640.66,641.97,13787.0,640.97,642.31,640.66,641.97,13787.0
2021-04-16 10:00:00,641.72,643.23,641.41,643.23,16660.0,641.72,643.23,641.41,643.23,16660.0
2021-04-16 10:05:00,643.46,644.92,643.2,644.5,5226.0,643.46,644.92,643.2,644.5,5226.0
2021-04-16 10:10:00,644.5,645.79,643.28,644.64,20969.0,644.5,645.79,643.28,644.64,20969.0
2021-04-16 10:15:00,644.15,644.65,643.64,644.18,3688.0,644.15,644.65,643.64,644.18,3688.0
2021-04-16 10:20:00,644.91,645.83,644.62,644.75,10244.0,644.91,645.83,644.62,644.75,10244.0
2021-04-16 10:25:00,645.0,645.63,644.13,644.51,3812.0,645.0,645.63,644.13,644.51,3812.0
2021-04-16 10:30:00,644.74,644.74,640.08,640.18,8419.0,644.74,644.74,640.08,640.18,8419.0
2021-04-16 10:35:00,640.28,640.57,638.89,638.89,7167.0,640.28,640.57,638.89,638.89,7167.0
2021-04-16 10:40:00,639.02,639.02,638.26,638.65,3500.0,639.02,639.02,638.26,638.65,3500.0
2021-04-16 10:45:00,638.9,639.05,638.34,638.68,2816.0,638.9,639.05,638.34,638.68,2816.0
2021-04-16 10:50:00,639.1,641.08,639.1,640.22,2781.0,639.1,641.08,639.1,640.22,2781.0
2021-04-16 10:55:00,640.51,641.76,640.51,641.71,3175.0,640.51,641.76,640.51,641.71,3175.0
2021-04-16 11:00:00,641.94,642.15,641.62,641.67,3389.0,641.94,642.15,641.62,641.67,3389.0
2021-04-16 11:05:00,642.09,643.22,642.09,643.22,2600.0,642.09,643.22,642.09,643.22,2600.0
2021-04-16 11:10:00,643.49,643.63,642.54,642.54,2897.0,643.49,643.63,642.54,642.54,2897.0
2021-04-16 11:15:00,642.27,643.23,642.27,642.63,3639.0,642.27,643.23,642.27,642.63,3639.0
2021-04-16 11:20:00,642.64,642.91,642.38,642.45,1324.0,642.64,642.91,642.38,642.45,1324.0
2021-04-16 11:25:00,642.46,642.46,641.3,641.43,2727.0,642.46,642.46,641.3,641.43,2727.0
2021-04-16 11:30:00,641.5,641.92,641.42,641.71,1300.0,641.5,641.92,641.42,641.71,1300.0
2021-04-16 11:35:00,641.72,642.25,641.45,642.25,2116.0,641.72,642.25,641.45,642.25,2116.0
2021-04-16 11:40:00,642.25,642.25,640.56,640.71,5304.0,642.25,642.25,640.56,640.71,5304.0
2021-04-16 11:45:00,640.92,641.7,640.69,640.71,24477.0,640.92,641.7,640.69,640.71,24477.0
2021-04-16 11:50:00,640.71,640.96,639.83,640.52,13350.0,640.71,640.96,639.83,640.52,13350.0
2021-04-16 11:55:00,640.53,642.62,640.53,642.51,4228.0,640.53,642.62,640.53,642.51,4228.0
2021-04-16 12:00:00,642.51,643.28,642.51,643.05,2800.0,642.51,643.28,642.51,643.05,2800.0
2021-04-16 12:05:00,642.96,642.96,641.84,642.88,3300.0,642.96,642.96,641.84,642.88,3300.0
2021-04-16 12:10:00,642.87,642.87,641.77,642.44,6661.0,642.87,642.87,641.77,642.44,6661.0
2021-04-16 12:15:00,642.31,642.52,642.26,642.44,1600.0,642.31,642.52,642.26,642.44,1600.0
2021-04-16 12:20:00,642.28,642.53,641.16,641.33,5061.0,642.28,642.53,641.16,641.33,5061.0
2021-04-16 12:25:00,641.48,641.48,640.18,640.38,2135.0,641.48,641.48,640.18,640.38,2135.0
2021-04-16 12:30:00,640.48,640.87,640.47,640.81,2055.0,640.48,640.87,640.47,640.81,2055.0
2021-04-16 12:35:00,640.83,641.75,640.82,641.64,3200.0,640.83,641.75,640.82,641.64,3200.0
2021-04-16 12:40:00,641.63,642.03,641.63,641.93,3401.0,641.63,642.03,641.63,641.93,3401.0
2021-04-16 12:45:00,642.12,642.12,641.26,641.28,4413.0,642.12,642.12,641.26,641.28,4413.0
2021-04-16 12:50:00,641.23,641.95,641.15,641.88,5203.0,641.23,641.95,641.15,641.88,5203.0
2021-04-16 12:55:00,641.64,642.06,641.56,641.64,7800.0,641.64,642.06,641.56,641.64,7800.0
2021-04-16 13:00:00,641.64,641.99,641.21,641.21,5465.0,641.64,641.99,641.21,641.21,5465.0
2021-04-16 13:05:00,641.0,641.52,641.0,641.43,3200.0,641.0,641.52,641.0,641.43,3200.0
2021-04-16 13:10:00,641.44,641.53,640.99,641.21,4867.0,641.44,641.53,640.99,641.21,4867.0
2021-04-16 13:15:00,641.25,641.25,640.73,640.97,2100.0,641.25,641.25,640.73,640.97,2100.0
2021-04-16 13:20:00,641.05,641.1,640.52,640.56,3720.0,641.05,641.1,640.52,640.56,3720.0
2021-04-16 13:25:00,640.58,640.84,640.39,640.59,4100.0,640.58,640.84,640.39,640.59,4100.0
2021-04-16 13:30:00,640.68,640.84,639.96,640.07,5633.0,640.68,640.84,639.96,640.07,5633.0
2021-04-16 13:35:00,640.02,640.57,640.02,640.57,2897.0,640.02,640.57,640.02,640.57,2897.0
2021-04-16 13:40:00,640.45,641.0,640.29,640.76,9312.0,640.45,641.0,640.29,640.76,9312.0
2021-04-16 13:45:00,640.82,641.32,640.67,641.05,2023.0,640.82,641.32,640.67,641.05,2023.0
2021-04-16 13:50:00,641.2,641.75,641.16,641.5,4205.0,641.2,641.75,641.16,641.5,4205.0
2021-04-16 13:55:00,641.5,641.66,641.36,641.46,8920.0,641.5,641.66,641.36,641.46,8920.0
2021-04-16 14:00:00,641.55,641.77,641.07,641.14,9604.0,641.55,641.77,641.07,641.14,9604.0
2021-04-16 14:05:00,641.17,641.51,641.01,641.34,8372.0,641.17,641.51,641.01,641.34,8372.0
2021-04-16 14:10:00,641.33,642.38,641.28,641.28,10532.0,641.33,642.38,641.28,641.28,10532.0
2021-04-16 14:15:00,641.5,642.13,641.5,641.95,2445.0,641.5,642.13,641.5,641.95,2445.0
2021-04-16 14:20:00,641.95,642.09,641.37,641.96,3709.0,641.95,642.09,641.37,641.96,3709.0
2021-04-16 14:25:00,641.85,641.97,641.21,641.21,2500.0,641.85,641.97,641.21,641.21,2500.0
2021-04-16 14:30:00,641.33,641.82,641.31,641.82,1500.0,641.33,641.82,641.31,641.82,1500.0
2021-04-16 14:35:00,642.02,642.16,641.77,641.88,1680.0,642.02,642.16,641.77,641.88,1680.0
2021-04-16 14:40:00,641.79,642.57,641.79,642.57,1706.0,641.79,642.57,641.79,642.57,1706.0
2021-04-16 14:45:00,642.72,643.98,642.72,643.89,2823.0,642.72,643.98,642.72,643.89,2823.0
2021-04-16 14:50:00,643.89,644.31,642.75,642.75,9736.0,643.89,644.31,642.75,642.75,9736.0
2021-04-16 14:55:00,642.61,643.59,642.6,643.36,2400.0,642.61,643.59,642.6,643.36,2400.0
2021-04-16 15:00:00,643.35,643.59,642.98,643.15,2244.0,643.35,643.59,642.98,643.15,2244.0
2021-04-16 15:05:00,643.13,643.69,643.13,643.53,2466.0,643.13,643.69,643.13,643.53,2466.0
2021-04-16 15:10:00,643.62,643.94,643.34,643.94,2500.0,643.62,643.94,643.34,643.94,2500.0
2021-04-16 15:15:00,643.96,645.03,643.83,645.0,8235.0,643.96,645.03,643.83,645.0,8235.0
2021-04-16 15:20:00,645.05,645.06,643.97,644.32,6235.0,645.05,645.06,643.97,644.32,6235.0
2021-04-16 15:25:00,644.33,644.33,643.17,643.53,5706.0,644.33,644.33,643.17,643.53,5706.0
2021-04-16 15:30:00,643.71,644.56,643.7,644.56,6391.0,643.71,644.56,643.7,644.56,6391.0
2021-04-16 15:35:00,644.51,644.52,643.77,644.22,10910.0,644.51,644.52,643.77,644.22,10910.0
2021-04-16 15:40:00,644.35,645.51,644.35,645.16,8097.0,644.35,645.51,644.35,645.16,8097.0
2021-04-16 15:45:00,645.08,645.95,644.56,644.77,16446.0,645.08,645.95,644.56,644.77,16446.0
2021-04-16 15:50:00,645.06,645.87,643.0,643.18,17565.0,645.06,645.87,643.0,643.18,17565.0
2021-04-16 15:55:00,642.87,644.78,642.87,644.37,23900.0,642.87,644.78,642.87,644.37,23900.0
2021-04-19 09:30:00,644.0,646.68,644.0,644.19,9223.0,644.0,646.68,644.0,644.19,9223.0
2021-04-19 09:35:00,644.99,646.17,644.54,644.84,4343.0,644.99,646.17,644.54,644.84,4343.0
2021-04-19 09:40:00,644.55,648.46,644.45,648.46,7976.0,644.55,648.46,644.45,648.46,7976.0
2021-04-19 09:45:00,647.84,649.82,645.71,646.27,6296.0,647.84,649.82,645.71,646.27,6296.0
2021-04-19 09:50:00,646.02,646.46,645.08,645.1,8607.0,646.02,646.46,645.08,645.1,8607.0
2021-04-19 09:55:00,645.83,647.29,645.83,646.99,5026.0,645.83,647.29,645.83,646.99,5026.0
2021-04-19 10:00:00,646.99,648.82,646.12,646.15,4659.0,646.99,648.82,646.12,646.15,4659.0
2021-04-19 10:05:00,646.32,647.55,645.57,647.55,3309.0,646.32,647.55,645.57,647.55,3309.0
2021-04-19 10:10:00,647.85,648.44,647.03,648.02,2701.0,647.85,648.44,647.03,648.02,2701.0
2021-04-19 10:15:00,647.67,649.36,647.0,649.17,4411.0,647.67,649.36,647.0,649.17,4411.0
2021-04-19 10:20:00,649.27,650.7,649.27,650.7,10645.0,649.27,650.7,649.27,650.7,10645.0
2021-04-19 10:25:00,650.53,650.69,649.54,650.01,7762.0,650.53,650.69,649.54,650.01,7762.0
2021-04-19 10:30:00,650.11,651.48,650.01,651.41,1500.0,650.11,651.48,650.01,651.41,1500.0
2021-04-19 10:35:00,651.48,653.42,651.39,653.42,5066.0,651.48,653.42,651.39,653.42,5066.0
2021-04-19 10:40:00,652.99,653.0,651.86,652.48,3983.0,652.99,653.0,651.86,652.48,3983.0
2021-04-19 10:45:00,652.49,652.8,651.37,651.5,5390.0,652.49,652.8,651.37,651.5,5390.0
2021-04-19 10:50:00,651.03,651.03,649.74,650.67,5120.0,651.03,651.03,649.74,650.67,5120.0
2021-04-19 10:55:00,650.75,653.38,650.51,653.22,10381.0,650.75,653.38,650.51,653.22,10381.0
2021-04-19 11:00:00,652.72,653.06,650.98,651.44,4660.0,652.72,653.06,650.98,651.44,4660.0
2021-04-19 11:05:00,651.12,652.01,651.11,651.18,7018.0,651.12,652.01,651.11,651.18,7018.0
2021-04-19 11:10:00,651.17,651.2,649.81,649.91,3980.0,651.17,651.2,649.81,649.91,3980.0
2021-04-19 11:15:00,649.91,650.16,649.45,649.45,5555.0,649.91,650.16,649.45,649.45,5555.0
2021-04-19 11:20:00,649.45,649.51,648.42,648.43,4300.0,649.45,649.51,648.42,648.43,4300.0
2021-04-19 11:25:00,648.45,648.45,646.86,647.36,4943.0,648.45,648.45,646.86,647.36,4943.0
2021-04-19 11:30:00,647.41,647.41,645.44,646.02,5326.0,647.41,647.41,645.44,646.02,5326.0
2021-04-19 11:35:00,645.91,646.16,645.61,645.84,10165.0,645.91,646.16,645.61,645.84,10165.0
2021-04-19 11:40:00,646.03,647.27,645.34,645.35,2555.0,646.03,647.27,645.34,645.35,2555.0
2021-04-19 11:45:00,645.11,646.66,644.62,646.66,2486.0,645.11,646.66,644.62,646.66,2486.0
2021-04-19 11:50:00,646.72,647.4,646.72,646.84,1836.0,646.72,647.4,646.72,646.84,1836.0
2021-04-19 11:55:00,646.62,646.96,646.21,646.67,2110.0,646.62,646.96,646.21,646.67,2110.0
2021-04-19 12:00:00,646.36,646.36,646.36,646.36,100.0,646.36,646.36,646.36,646.36,100.0
2021-04-19 12:05:00,645.91,646.28,645.51,646.28,4070.0,645.91,646.28,645.51,646.28,4070.0
2021-04-19 12:10:00,646.57,646.59,646.12,646.57,2907.0,646.57,646.59,646.12,646.57,2907.0
2021-04-19 12:15:00,646.57,646.57,646.57,646.57,0.0,646.57,646.57,646.57,646.57,0.0
2021-04-19 12:20:00,647.19,647.7,646.42,646.42,2702.0,647.19,647.7,646.42,646.42,2702.0
2021-04-19 12:25:00,646.46,646.46,645.34,645.34,800.0,646.46,646.46,645.34,645.34,800.0
2021-04-19 12:30:00,645.86,645.86,645.52,645.66,900.0,645.86,645.86,645.52,645.66,900.0
2021-04-19 12:35:00,645.52,645.96,645.08,645.16,1306.0,645.52,645.96,645.08,645.16,1306.0
2021-04-19 12:40:00,645.15,645.57,644.25,644.88,4850.0,645.15,645.57,644.25,644.88,4850.0
2021-04-19 12:45:00,645.25,646.05,645.25,645.77,2217.0,645.25,646.05,645.25,645.77,2217.0
2021-04-19 12:50:00,645.34,645.51,644.74,644.74,909.0,645.34,645.51,644.74,644.74,909.0
2021-04-19 12:55:00,645.26,646.08,644.58,645.38,8509.0,645.26,646.08,644.58,645.38,8509.0
2021-04-19 13:00:00,645.38,646.27,645.38,646.27,908.0,645.38,646.27,645.38,646.27,908.0
2021-04-19 13:05:00,646.62,646.9,646.6,646.68,1897.0,646.62,646.9,646.6,646.68,1897.0
2021-04-19 13:10:00,646.9,647.38,646.9,647.38,900.0,646.9,647.38,646.9,647.38,900.0
2021-04-19 13:15:00,647.65,647.73,647.41,647.53,1735.0,647.65,647.73,647.41,647.53,1735.0
2021-04-19 13:20:00,647.7,648.24,646.7,647.15,2473.0,647.7,648.24,646.7,647.15,2473.0
2021-04-19 13:25:00,647.35,647.39,647.2,647.39,1000.0,647.35,647.39,647.2,647.39,1000.0
2021-04-19 13:30:00,647.45,648.51,647.44,648.4,1986.0,647.45,648.51,647.44,648.4,1986.0
2021-04-19 13:35:00,648.67,648.74,647.98,648.73,2371.0,648.67,648.74,647.98,648.73,2371.0
2021-04-19 13:40:00,648.17,648.32,647.73,647.8,5314.0,648.17,648.32,647.73,647.8,5314.0
2021-04-19 13:45:00,647.99,648.1,647.13,647.4,3000.0,647.99,648.1,647.13,647.4,3000.0
2021-04-19 13:50:00,647.18,647.4,646.58,647.4,2827.0,647.18,647.4,646.58,647.4,2827.0
2021-04-19 13:55:00,647.11,647.43,646.84,646.84,3285.0,647.11,647.43,646.84,646.84,3285.0
2021-04-19 14:00:00,646.81,646.81,645.59,646.1,3688.0,646.81,646.81,645.59,646.1,3688.0
2021-04-19 14:05:00,646.16,646.7,645.67,645.68,3541.0,646.16,646.7,645.67,645.68,3541.0
2021-04-19 14:10:00,645.56,645.76,644.98,645.31,8435.0,645.56,645.76,644.98,645.31,8435.0
2021-04-19 14:15:00,645.38,646.72,645.17,646.72,2702.0,645.38,646.72,645.17,646.72,2702.0
2021-04-19 14:20:00,647.02,647.02,646.56,646.59,2432.0,647.02,647.02,646.56,646.59,2432.0
2021-04-19 14:25:00,646.63,646.82,645.88,645.88,3243.0,646.63,646.82,645.88,645.88,3243.0
2021-04-19 14:30:00,646.01,646.21,645.32,645.32,4365.0,646.01,646.21,645.32,645.32,4365.0
2021-04-19 14:35:00,645.49,645.55,644.53,644.73,4589.0,645.49,645.55,644.53,644.73,4589.0
2021-04-19 14:40:00,644.75,644.83,644.34,644.34,5346.0,644.75,644.83,644.34,644.34,5346.0
2021-04-19 14:45:00,644.36,646.31,644.25,646.24,4922.0,644.36,646.31,644.25,646.24,4922.0
2021-04-19 14:50:00,646.43,646.43,645.82,646.18,2420.0,646.43,646.43,645.82,646.18,2420.0
2021-04-19 14:55:00,646.38,646.73,646.38,646.56,2000.0,646.38,646.73,646.38,646.56,2000.0
2021-04-19 15:00:00,646.74,646.85,646.09,646.15,2500.0,646.74,646.85,646.09,646.15,2500.0
2021-04-19 15:05:00,645.94,646.25,645.25,645.58,2603.0,645.94,646.25,645.25,645.58,2603.0
2021-04-19 15:10:00,645.58,646.0,644.87,645.94,6205.0,645.58,646.0,644.87,645.94,6205.0
2021-04-19 15:15:00,645.7,645.82,645.18,645.48,2141.0,645.7,645.82,645.18,645.48,2141.0
2021-04-19 15:20:00,645.35,646.55,645.2,645.85,3495.0,645.35,646.55,645.2,645.85,3495.0
2021-04-19 15:25:00,645.69,645.69,645.11,645.51,1900.0,645.69,645.69,645.11,645.51,1900.0
2021-04-19 15:30:00,645.62,646.0,644.85,644.85,6559.0,645.62,646.0,644.85,644.85,6559.0
2021-04-19 15:35:00,644.68,645.19,644.52,644.94,6314.0,644.68,645.19,644.52,644.94,6314.0
2021-04-19 15:40:00,645.04,646.91,645.04,646.91,4960.0,645.04,646.91,645.04,646.91,4960.0
2021-04-19 15:45:00,646.45,646.45,645.27,645.6,9768.0,646.45,646.45,645.27,645.6,9768.0
2021-04-19 15:50:00,645.51,645.71,643.47,643.74,33421.0,645.51,645.71,643.47,643.74,33421.0
2021-04-19 15:55:00,643.53,644.83,642.98,644.34,64549.0,643.53,644.83,642.98,644.34,64549.0
2021-04-20 09:30:00,637.66,645.14,637.66,644.59,16336.0,637.66,645.14,637.66,644.59,16336.0
2021-04-20 09:35:00,645.66,647.86,645.42,647.86,5567.0,645.66,647.86,645.42,647.86,5567.0
2021-04-20 09:40:00,648.24,648.24,645.1,645.48,8091.0,648.24,648.24,645.1,645.48,8091.0
2021-04-20 09:45:00,645.56,646.4,644.64,646.18,7425.0,645.56,646.4,644.64,646.18,7425.0
2021-04-20 09:50:00,646.2,647.52,645.76,647.49,7058.0,646.2,647.52,645.76,647.49,7058.0
2021-04-20 09:55:00,647.58,650.52,646.8,650.35,17220.0,647.58,650.52,646.8,650.35,17220.0
2021-04-20 10:00:00,649.98,650.69,647.2,647.91,9671.0,649.98,650.69,647.2,647.91,9671.0
2021-04-20 10:05:00,647.77,647.77,647.12,647.27,3409.0,647.77,647.77,647.12,647.27,3409.0
2021-04-20 10:10:00,647.27,648.0,647.26,647.65,4042.0,647.27,648.0,647.26,647.65,4042.0
2021-04-20 10:15:00,647.97,648.0,646.52,646.52,6300.0,647.97,648.0,646.52,646.52,6300.0
2021-04-20 10:20:00,646.2,647.2,645.89,647.0,5333.0,646.2,647.2,645.89,647.0,5333.0
2021-04-20 10:25:00,647.25,648.3,646.01,646.11,21578.0,647.25,648.3,646.01,646.11,21578.0
2021-04-20 10:30:00,645.85,646.67,644.88,645.3,5200.0,645.85,646.67,644.88,645.3,5200.0
2021-04-20 10:35:00,645.47,646.4,645.19,646.16,5001.0,645.47,646.4,645.19,646.16,5001.0
2021-04-20 10:40:00,645.99,646.04,644.81,645.19,5232.0,645.99,646.04,644.81,645.19,5232.0
2021-04-20 10:45:00,645.2,647.34,645.19,647.22,7940.0,645.2,647.34,645.19,647.22,7940.0
2021-04-20 10:50:00,646.77,647.89,646.77,647.43,10858.0,646.77,647.89,646.77,647.43,10858.0
2021-04-20 10:55:00,647.13,647.73,646.86,647.49,4301.0,647.13,647.73,646.86,647.49,4301.0
2021-04-20 11:00:00,647.42,648.17,647.25,647.94,5781.0,647.42,648.17,647.25,647.94,5781.0
2021-04-20 11:05:00,648.05,649.48,648.05,649.48,2737.0,648.05,649.48,648.05,649.48,2737.0
2021-04-20 11:10:00,649.22,650.47,649.22,650.43,8906.0,649.22,650.47,649.22,650.43,8906.0
2021-04-20 11:15:00,650.18,650.85,649.95,650.52,3420.0,650.18,650.85,649.95,650.52,3420.0
2021-04-20 11:20:00,650.45,650.88,650.31,650.88,5688.0,650.45,650.88,650.31,650.88,5688.0
2021-04-20 11:25:00,651.21,651.58,650.74,651.08,7999.0,651.21,651.58,650.74,651.08,7999.0
2021-04-20 11:30:00,650.96,651.11,650.62,650.87,1912.0,650.96,651.11,650.62,650.87,1912.0
2021-04-20 11:35:00,650.58,651.46,650.29,650.8,5655.0,650.58,651.46,650.29,650.8,5655.0
2021-04-20 11:40:00,651.29,652.52,651.29,651.88,5618.0,651.29,652.52,651.29,651.88,5618.0
2021-04-20 11:45:00,651.86,652.0,651.59,651.76,5213.0,651.86,652.0,651.59,651.76,5213.0
2021-04-20 11:50:00,651.88,652.35,651.87,652.35,1109.0,651.88,652.35,651.87,652.35,1109.0
2021-04-20 11:55:00,652.22,652.22,651.76,651.76,1900.0,652.22,652.22,651.76,651.76,1900.0
2021-04-20 12:00:00,651.8,651.92,651.4,651.55,1948.0,651.8,651.92,651.4,651.55,1948.0
2021-04-20 12:05:00,651.8,652.1,651.62,651.72,2328.0,651.8,652.1,651.62,651.72,2328.0
2021-04-20 12:10:00,651.56,651.8,650.68,650.95,2718.0,651.56,651.8,650.68,650.95,2718.0
2021-04-20 12:15:00,650.84,650.99,649.97,649.97,1800.0,650.84,650.99,649.97,649.97,1800.0
2021-04-20 12:20:00,650.32,650.32,649.45,649.45,5158.0,650.32,650.32,649.45,649.45,5158.0
2021-04-20 12:25:00,649.31,649.66,649.02,649.46,1905.0,649.31,649.66,649.02,649.46,1905.0
2021-04-20 12:30:00,649.63,650.2,649.37,650.01,1937.0,649.63,650.2,649.37,650.01,1937.0
2021-04-20 12:35:00,649.87,650.09,649.84,650.09,2901.0,649.87,650.09,649.84,650.09,2901.0
2021-04-20 12:40:00,650.0,650.0,649.53,649.64,2479.0,650.0,650.0,649.53,649.64,2479.0
2021-04-20 12:45:00,649.62,650.27,649.62,650.27,2175.0,649.62,650.27,649.62,650.27,2175.0
2021-04-20 12:50:00,650.03,651.23,650.03,651.23,1600.0,650.03,651.23,650.03,651.23,1600.0
2021-04-20 12:55:00,651.51,652.25,651.48,652.04,2811.0,651.51,652.25,651.48,652.04,2811.0
2021-04-20 13:00:00,651.9,652.88,651.9,652.88,700.0,651.9,652.88,651.9,652.88,700.0
2021-04-20 13:05:00,652.84,652.84,652.1,652.69,1676.0,652.84,652.84,652.1,652.69,1676.0
2021-04-20 13:10:00,652.8,653.36,652.53,653.1,1913.0,652.8,653.36,652.53,653.1,1913.0
2021-04-20 13:15:00,653.06,653.17,652.64,652.95,2079.0,653.06,653.17,652.64,652.95,2079.0
2021-04-20 13:20:00,652.63,652.79,652.18,652.29,3820.0,652.63,652.79,652.18,652.29,3820.0
2021-04-20 13:25:00,652.59,653.16,652.53,653.03,9608.0,652.59,653.16,652.53,653.03,9608.0
2021-04-20 13:30:00,652.94,653.7,652.94,653.25,4866.0,652.94,653.7,652.94,653.25,4866.0
2021-04-20 13:35:00,653.01,654.8,652.87,654.7,16500.0,653.01,654.8,652.87,654.7,16500.0
2021-04-20 13:40:00,654.71,655.3,654.42,654.67,13942.0,654.71,655.3,654.42,654.67,13942.0
2021-04-20 13:45:00,654.72,655.21,654.71,655.15,2002.0,654.72,655.21,654.71,655.15,2002.0
2021-04-20 13:50:00,655.39,655.59,655.11,655.11,2506.0,655.39,655.59,655.11,655.11,2506.0
2021-04-20 13:55:00,655.11,655.11,655.11,655.11,100.0,655.11,655.11,655.11,655.11,100.0
2021-04-20 14:00:00,655.26,655.93,655.1,655.8,4251.0,655.26,655.93,655.1,655.8,4251.0
2021-04-20 14:05:00,655.81,656.44,655.57,655.96,5022.0,655.81,656.44,655.57,655.96,5022.0
2021-04-20 14:10:00,655.99,655.99,655.67,655.99,1435.0,655.99,655.99,655.67,655.99,1435.0
2021-04-20 14:15:00,655.92,655.92,655.26,655.48,1816.0,655.92,655.92,655.26,655.48,1816.0
2021-04-20 14:20:00,655.54,655.63,655.03,655.63,6119.0,655.54,655.63,655.03,655.63,6119.0
2021-04-20 14:25:00,655.63,656.69,655.62,656.44,12048.0,655.63,656.69,655.62,656.44,12048.0
2021-04-20 14:30:00,656.3,656.55,655.24,655.27,2708.0,656.3,656.55,655.24,655.27,2708.0
2021-04-20 14:35:00,655.29,656.13,654.99,655.71,6046.0,655.29,656.13,654.99,655.71,6046.0
2021-04-20 14:40:00,655.91,656.45,655.91,656.07,3471.0,655.91,656.45,655.91,656.07,3471.0
2021-04-20 14:45:00,656.29,656.82,656.13,656.82,2921.0,656.29,656.82,656.13,656.82,2921.0
2021-04-20 14:50:00,656.82,657.35,656.49,656.61,5476.0,656.82,657.35,656.49,656.61,5476.0
2021-04-20 14:55:00,656.35,656.41,655.75,655.75,2800.0,656.35,656.41,655.75,655.75,2800.0
2021-04-20 15:00:00,655.74,655.9,655.31,655.59,1400.0,655.74,655.9,655.31,655.59,1400.0
2021-04-20 15:05:00,655.63,656.25,655.51,656.07,3927.0,655.63,656.25,655.51,656.07,3927.0
2021-04-20 15:10:00,655.86,655.86,655.04,655.43,4553.0,655.86,655.86,655.04,655.43,4553.0
2021-04-20 15:15:00,655.14,655.62,654.97,655.47,7490.0,655.14,655.62,654.97,655.47,7490.0
2021-04-20 15:20:00,655.48,656.18,655.47,656.18,4318.0,655.48,656.18,655.47,656.18,4318.0
2021-04-20 15:25:00,656.04,656.25,655.0,655.22,5988.0,656.04,656.25,655.0,655.22,5988.0
2021-04-20 15:30:00,655.28,655.36,654.29,654.34,8170.0,655.28,655.36,654.29,654.34,8170.0
2021-04-20 15:35:00,654.26,654.37,653.1,653.1,10253.0,654.26,654.37,653.1,653.1,10253.0
2021-04-20 15:40:00,653.5,655.41,653.39,655.22,15734.0,653.5,655.41,653.39,655.22,15734.0
2021-04-20 15:45:00,655.16,655.32,654.0,654.0,22798.0,655.16,655.32,654.0,654.0,22798.0
2021-04-20 15:50:00,653.81,653.88,653.21,653.56,23789.0,653.81,653.88,653.21,653.56,23789.0
2021-04-20 15:55:00,653.35,653.52,652.21,653.0,55331.0,653.35,653.52,652.21,653.0,55331.0
2021-04-21 09:30:00,652.37,656.93,652.37,653.86,12780.0,652.37,656.93,652.37,653.86,12780.0
2021-04-21 09:35:00,653.37,655.84,652.49,652.57,4638.0,653.37,655.84,652.49,652.57,4638.0
2021-04-21 09:40:00,652.57,655.3,651.62,653.74,6582.0,652.57,655.3,651.62,653.74,6582.0
2021-04-21 09:45:00,653.82,653.82,652.47,652.76,3405.0,653.82,653.82,652.47,652.76,3405.0
2021-04-21 09:50:00,652.87,653.57,649.41,649.41,3904.0,652.87,653.57,649.41,649.41,3904.0
2021-04-21 09:55:00,650.0,651.58,649.99,650.98,2642.0,650.0,651.58,649.99,650.98,2642.0
2021-04-21 10:00:00,650.35,650.96,649.36,650.96,4230.0,650.35,650.96,649.36,650.96,4230.0
2021-04-21 10:05:00,650.67,650.67,648.11,648.11,5575.0,650.67,650.67,648.11,648.11,5575.0
2021-04-21 10:10:00,648.32,650.31,648.21,649.69,3701.0,648.32,650.31,648.21,649.69,3701.0
2021-04-21 10:15:00,649.85,650.63,649.85,650.18,3235.0,649.85,650.63,649.85,650.18,3235.0
2021-04-21 10:20:00,650.05,653.37,649.69,653.21,4575.0,650.05,653.37,649.69,653.21,4575.0
2021-04-21 10:25:00,652.83,655.82,652.78,654.89,3972.0,652.83,655.82,652.78,654.89,3972.0
2021-04-21 10:30:00,653.72,654.08,651.92,651.93,4991.0,653.72,654.08,651.92,651.93,4991.0
2021-04-21 10:35:00,651.92,652.23,651.1,651.25,3390.0,651.92,652.23,651.1,651.25,3390.0
2021-04-21 10:40:00,651.2,651.2,649.75,650.67,5097.0,651.2,651.2,649.75,650.67,5097.0
2021-04-21 10:45:00,649.89,651.1,649.79,650.87,2221.0,649.89,651.1,649.79,650.87,2221.0
2021-04-21 10:50:00,650.81,650.81,650.19,650.76,1190.0,650.81,650.81,650.19,650.76,1190.0
2021-04-21 10:55:00,650.75,650.75,649.44,649.66,1508.0,650.75,650.75,649.44,649.66,1508.0
2021-04-21 11:00:00,650.31,651.51,650.14,651.51,3016.0,650.31,651.51,650.14,651.51,3016.0
2021-04-21 11:05:00,651.75,652.77,651.75,652.33,2602.0,651.75,652.77,651.75,652.33,2602.0
2021-04-21 11:10:00,652.54,653.66,652.53,653.66,1600.0,652.54,653.66,652.53,653.66,1600.0
2021-04-21 11:15:00,653.74,654.32,653.74,654.15,1760.0,653.74,654.32,653.74,654.15,1760.0
2021-04-21 11:20:00,654.17,654.69,653.96,654.5,1920.0,654.17,654.69,653.96,654.5,1920.0
2021-04-21 11:25:00,654.82,655.89,654.82,655.46,3870.0,654.82,655.89,654.82,655.46,3870.0
2021-04-21 11:30:00,655.59,655.75,655.15,655.56,3600.0,655.59,655.75,655.15,655.56,3600.0
2021-04-21 11:35:00,655.37,656.05,655.01,656.05,4138.0,655.37,656.05,655.01,656.05,4138.0
2021-04-21 11:40:00,656.05,656.05,655.39,656.0,2642.0,656.05,656.05,655.39,656.0,2642.0
2021-04-21 11:45:00,655.76,655.76,654.5,655.03,6322.0,655.76,655.76,654.5,655.03,6322.0
2021-04-21 11:50:00,655.08,655.44,655.08,655.44,700.0,655.08,655.44,655.08,655.44,700.0
2021-04-21 11:55:00,656.01,656.68,656.01,656.67,1904.0,656.01,656.68,656.01,656.67,1904.0
2021-04-21 12:00:00,656.6,656.84,656.48,656.84,1052.0,656.6,656.84,656.48,656.84,1052.0
2021-04-21 12:05:00,656.83,657.16,656.52,657.16,2714.0,656.83,657.16,656.52,657.16,2714.0
2021-04-21 12:10:00,657.46,657.47,657.3,657.38,700.0,657.46,657.47,657.3,657.38,700.0
2021-04-21 12:15:00,657.5,657.5,657.14,657.17,1500.0,657.5,657.5,657.14,657.17,1500.0
2021-04-21 12:20:00,657.05,657.05,656.23,656.44,1827.0,657.05,657.05,656.23,656.44,1827.0
2021-04-21 12:25:00,656.23,656.23,655.09,655.09,1573.0,656.23,656.23,655.09,655.09,1573.0
2021-04-21 12:30:00,655.21,656.14,655.21,655.79,2712.0,655.21,656.14,655.21,655.79,2712.0
2021-04-21 12:35:00,655.8,656.12,655.42,655.61,1919.0,655.8,656.12,655.42,655.61,1919.0
2021-04-21 12:40:00,655.62,655.99,655.62,655.78,1358.0,655.62,655.99,655.62,655.78,1358.0
2021-04-21 12:45:00,655.77,655.98,655.27,655.27,2045.0,655.77,655.98,655.27,655.27,2045.0
2021-04-21 12:50:00,655.58,655.58,655.49,655.49,200.0,655.58,655.58,655.49,655.49,200.0
2021-04-21 12:55:00,655.38,655.65,655.23,655.63,3503.0,655.38,655.65,655.23,655.63,3503.0
2021-04-21 13:00:00,655.46,655.84,655.46,655.84,200.0,655.46,655.84,655.46,655.84,200.0
2021-04-21 13:05:00,655.82,656.37,655.54,656.37,2103.0,655.82,656.37,655.54,656.37,2103.0
2021-04-21 13:10:00,656.43,656.43,655.71,655.71,800.0,656.43,656.43,655.71,655.71,800.0
2021-04-21 13:15:00,655.89,656.47,655.58,656.35,5896.0,655.89,656.47,655.58,656.35,5896.0
2021-04-21 13:20:00,656.28,657.5,656.18,657.5,16515.0,656.28,657.5,656.18,657.5,16515.0
2021-04-21 13:25:00,657.49,657.78,657.03,657.03,6988.0,657.49,657.78,657.03,657.03,6988.0
2021-04-21 13:30:00,657.34,657.7,656.4,656.44,8220.0,657.34,657.7,656.4,656.44,8220.0
2021-04-21 13:35:00,656.45,656.69,656.44,656.69,700.0,656.45,656.69,656.44,656.69,700.0
2021-04-21 13:40:00,656.93,656.93,656.14,656.39,968.0,656.93,656.93,656.14,656.39,968.0
2021-04-21 13:45:00,656.06,656.06,655.51,655.51,1402.0,656.06,656.06,655.51,655.51,1402.0
2021-04-21 13:50:00,655.31,655.34,655.24,655.24,404.0,655.31,655.34,655.24,655.24,404.0
2021-04-21 13:55:00,655.09,655.42,654.87,655.32,1901.0,655.09,655.42,654.87,655.32,1901.0
2021-04-21 14:00:00,655.27,655.87,655.2,655.45,1926.0,655.27,655.87,655.2,655.45,1926.0
2021-04-21 14:05:00,655.34,655.34,654.91,655.18,2901.0,655.34,655.34,654.91,655.18,2901.0
2021-04-21 14:10:00,655.83,655.83,655.6,655.6,700.0,655.83,655.83,655.6,655.6,700.0
2021-04-21 14:15:00,655.64,656.38,655.64,655.65,1400.0,655.64,656.38,655.64,655.65,1400.0
2021-04-21 14:20:00,655.65,656.05,655.24,655.24,1900.0,655.65,656.05,655.24,655.24,1900.0
2021-04-21 14:25:00,655.47,655.89,655.47,655.88,500.0,655.47,655.89,655.47,655.88,500.0
2021-04-21 14:30:00,655.57,655.57,654.93,654.98,1780.0,655.57,655.57,654.93,654.98,1780.0
2021-04-21 14:35:00,654.84,655.26,654.21,655.07,3206.0,654.84,655.26,654.21,655.07,3206.0
2021-04-21 14:40:00,655.0,655.3,654.01,654.08,1447.0,655.0,655.3,654.01,654.08,1447.0
2021-04-21 14:45:00,653.96,654.63,653.51,654.32,2249.0,653.96,654.63,653.51,654.32,2249.0
2021-04-21 14:50:00,654.24,654.62,653.96,654.62,2200.0,654.24,654.62,653.96,654.62,2200.0
2021-04-21 14:55:00,653.91,654.18,653.67,654.07,1380.0,653.91,654.18,653.67,654.07,1380.0
2021-04-21 15:00:00,654.06,654.35,654.06,654.32,700.0,654.06,654.35,654.06,654.32,700.0
2021-04-21 15:05:00,654.14,654.56,653.7,653.7,2524.0,654.14,654.56,653.7,653.7,2524.0
2021-04-21 15:10:00,653.71,654.53,653.56,654.19,1602.0,653.71,654.53,653.56,654.19,1602.0
2021-04-21 15:15:00,654.21,654.21,653.7,653.72,1726.0,654.21,654.21,653.7,653.72,1726.0
2021-04-21 15:20:00,653.7,654.12,653.47,653.87,3964.0,653.7,654.12,653.47,653.87,3964.0
2021-04-21 15:25:00,654.07,654.29,653.75,654.12,2121.0,654.07,654.29,653.75,654.12,2121.0
2021-04-21 15:30:00,654.43,654.95,654.22,654.95,2793.0,654.43,654.95,654.22,654.95,2793.0
2021-04-21 15:35:00,654.92,655.16,654.27,654.27,2910.0,654.92,655.16,654.27,654.27,2910.0
2021-04-21 15:40:00,654.42,654.5,654.01,654.18,7707.0,654.42,654.5,654.01,654.18,7707.0
2021-04-21 15:45:00,654.08,654.39,653.66,653.79,2622.0,654.08,654.39,653.66,653.79,2622.0
2021-04-21 15:50:00,653.67,653.92,652.6,653.43,8681.0,653.67,653.92,652.6,653.43,8681.0
2021-04-21 15:55:00,653.15,654.25,652.56,652.68,32455.0,653.15,654.25,652.56,652.68,32455.0
2021-04-22 09:30:00,655.76,657.0,653.6,653.6,11043.0,655.76,657.0,653.6,653.6,11043.0
2021-04-22 09:35:00,654.67,655.73,653.64,655.73,1900.0,654.67,655.73,653.64,655.73,1900.0
2021-04-22 09:40:00,655.89,656.45,654.29,655.8,2700.0,655.89,656.45,654.29,655.8,2700.0
2021-04-22 09:45:00,655.69,658.46,655.58,658.46,3200.0,655.69,658.46,655.58,658.46,3200.0
2021-04-22 09:50:00,658.46,658.99,656.72,656.76,4600.0,658.46,658.99,656.72,656.76,4600.0
2021-04-22 09:55:00,656.71,658.51,656.66,656.98,6400.0,656.71,658.51,656.66,656.98,6400.0
2021-04-22 10:00:00,656.98,657.8,656.53,657.8,7706.0,656.98,657.8,656.53,657.8,7706.0
2021-04-22 10:05:00,657.88,658.94,657.88,658.79,2654.0,657.88,658.94,657.88,658.79,2654.0
2021-04-22 10:10:00,658.49,659.91,658.25,659.11,4400.0,658.49,659.91,658.25,659.11,4400.0
2021-04-22 10:15:00,658.56,659.98,658.31,659.05,3967.0,658.56,659.98,658.31,659.05,3967.0
2021-04-22 10:20:00,659.34,660.6,659.04,659.85,7146.0,659.34,660.6,659.04,659.85,7146.0
2021-04-22 10:25:00,660.03,660.03,658.92,659.05,3454.0,660.03,660.03,658.92,659.05,3454.0
2021-04-22 10:30:00,658.89,658.98,657.0,657.04,4109.0,658.89,658.98,657.0,657.04,4109.0
2021-04-22 10:35:00,657.44,658.43,657.23,658.42,2608.0,657.44,658.43,657.23,658.42,2608.0
2021-04-22 10:40:00,658.63,659.37,658.47,658.77,8208.0,658.63,659.37,658.47,658.77,8208.0
2021-04-22 10:45:00,659.0,659.25,658.5,658.63,2400.0,659.0,659.25,658.5,658.63,2400.0
2021-04-22 10:50:00,658.5,658.57,657.37,657.37,4700.0,658.5,658.57,657.37,657.37,4700.0
2021-04-22 10:55:00,657.06,657.4,657.0,657.13,3904.0,657.06,657.4,657.0,657.13,3904.0
2021-04-22 11:00:00,657.4,657.99,657.2,657.45,2731.0,657.4,657.99,657.2,657.45,2731.0
2021-04-22 11:05:00,657.62,658.51,657.62,658.15,1800.0,657.62,658.51,657.62,658.15,1800.0
2021-04-22 11:10:00,657.66,658.57,657.24,658.48,2145.0,657.66,658.57,657.24,658.48,2145.0
2021-04-22 11:15:00,658.41,658.45,658.0,658.0,2348.0,658.41,658.45,658.0,658.0,2348.0
2021-04-22 11:20:00,658.01,658.32,657.15,658.1,2839.0,658.01,658.32,657.15,658.1,2839.0
2021-04-22 11:25:00,658.37,658.37,657.83,658.07,1500.0,658.37,658.37,657.83,658.07,1500.0
2021-04-22 11:30:00,657.83,657.83,657.46,657.76,2300.0,657.83,657.83,657.46,657.76,2300.0
2021-04-22 11:35:00,657.83,658.28,657.56,658.04,4500.0,657.83,658.28,657.56,658.04,4500.0
2021-04-22 11:40:00,659.0,659.04,657.99,657.99,1400.0,659.0,659.04,657.99,657.99,1400.0
2021-04-22 11:45:00,657.74,658.89,657.5,658.68,2600.0,657.74,658.89,657.5,658.68,2600.0
2021-04-22 11:50:00,658.63,659.45,658.63,659.16,5432.0,658.63,659.45,658.63,659.16,5432.0
2021-04-22 11:55:00,658.89,658.89,658.33,658.46,2208.0,658.89,658.89,658.33,658.46,2208.0
2021-04-22 12:00:00,658.48,658.48,658.04,658.11,1700.0,658.48,658.48,658.04,658.11,1700.0
2021-04-22 12:05:00,657.83,658.09,657.55,657.89,3505.0,657.83,658.09,657.55,657.89,3505.0
2021-04-22 12:10:00,658.42,658.65,658.08,658.08,3119.0,658.42,658.65,658.08,658.08,3119.0
2021-04-22 12:15:00,658.12,658.31,657.94,657.96,1900.0,658.12,658.31,657.94,657.96,1900.0
2021-04-22 12:20:00,658.0,658.16,657.77,658.14,1400.0,658.0,658.16,657.77,658.14,1400.0
2021-04-22 12:25:00,658.06,658.06,657.71,657.88,3455.0,658.06,658.06,657.71,657.88,3455.0
2021-04-22 12:30:00,658.13,658.27,658.07,658.26,600.0,658.13,658.27,658.07,658.26,600.0
2021-04-22 12:35:00,658.22,658.22,657.77,657.86,1100.0,658.22,658.22,657.77,657.86,1100.0
2021-04-22 12:40:00,657.85,658.37,657.78,657.8,1800.0,657.85,658.37,657.78,657.8,1800.0
2021-04-22 12:45:00,657.56,657.57,656.63,657.26,4200.0,657.56,657.57,656.63,657.26,4200.0
2021-04-22 12:50:00,657.0,657.38,657.0,657.15,920.0,657.0,657.38,657.0,657.15,920.0
2021-04-22 12:55:00,657.05,657.32,656.94,657.0,1200.0,657.05,657.32,656.94,657.0,1200.0
2021-04-22 13:00:00,657.1,658.04,657.1,657.87,2300.0,657.1,658.04,657.1,657.87,2300.0
2021-04-22 13:05:00,658.12,658.12,656.87,658.07,15737.0,658.12,658.12,656.87,658.07,15737.0
2021-04-22 13:10:00,657.75,657.83,656.82,657.66,9091.0,657.75,657.83,656.82,657.66,9091.0
2021-04-22 13:15:00,657.52,657.75,656.82,657.25,6753.0,657.52,657.75,656.82,657.25,6753.0
2021-04-22 13:20:00,657.02,658.07,656.75,658.07,6419.0,657.02,658.07,656.75,658.07,6419.0
2021-04-22 13:25:00,658.24,658.27,657.75,658.27,1100.0,658.24,658.27,657.75,658.27,1100.0
2021-04-22 13:30:00,658.09,659.35,657.73,659.35,3836.0,658.09,659.35,657.73,659.35,3836.0
2021-04-22 13:35:00,658.92,658.92,658.3,658.3,1100.0,658.92,658.92,658.3,658.3,1100.0
2021-04-22 13:40:00,658.01,658.07,657.29,657.75,4697.0,658.01,658.07,657.29,657.75,4697.0
2021-04-22 13:45:00,657.71,658.32,657.16,657.3,3108.0,657.71,658.32,657.16,657.3,3108.0
2021-04-22 13:50:00,657.35,657.48,656.23,656.42,3770.0,657.35,657.48,656.23,656.42,3770.0
2021-04-22 13:55:00,656.68,657.18,656.12,656.47,3800.0,656.68,657.18,656.12,656.47,3800.0
2021-04-22 14:00:00,656.09,656.44,655.58,655.75,8327.0,656.09,656.44,655.58,655.75,8327.0
2021-04-22 14:05:00,655.83,656.31,655.21,655.61,13435.0,655.83,656.31,655.21,655.61,13435.0
2021-04-22 14:10:00,655.33,657.53,654.82,657.53,10077.0,655.33,657.53,654.82,657.53,10077.0
2021-04-22 14:15:00,657.3,657.3,656.42,656.42,5443.0,657.3,657.3,656.42,656.42,5443.0
2021-04-22 14:20:00,656.52,657.27,656.27,657.27,4385.0,656.52,657.27,656.27,657.27,4385.0
2021-04-22 14:25:00,657.08,657.55,656.75,657.55,1500.0,657.08,657.55,656.75,657.55,1500.0
2021-04-22 14:30:00,657.31,657.54,656.75,656.88,4067.0,657.31,657.54,656.75,656.88,4067.0
2021-04-22 14:35:00,656.83,657.56,656.54,657.56,16370.0,656.83,657.56,656.54,657.56,16370.0
2021-04-22 14:40:00,657.42,658.0,657.27,657.45,10151.0,657.42,658.0,657.27,657.45,10151.0
2021-04-22 14:45:00,657.37,658.0,657.34,657.35,12831.0,657.37,658.0,657.34,657.35,12831.0
2021-04-22 14:50:00,657.25,657.26,655.48,655.91,8187.0,657.25,657.26,655.48,655.91,8187.0
2021-04-22 14:55:00,655.92,656.27,655.42,655.42,1604.0,655.92,656.27,655.42,655.42,1604.0
2021-04-22 15:00:00,655.27,655.95,655.12,655.9,5276.0,655.27,655.95,655.12,655.9,5276.0
2021-04-22 15:05:00,656.0,656.13,655.28,655.65,6400.0,656.0,656.13,655.28,655.65,6400.0
2021-04-22 15:10:00,655.54,655.89,654.91,654.91,8200.0,655.54,655.89,654.91,654.91,8200.0
2021-04-22 15:15:00,655.01,655.11,654.52,654.96,3364.0,655.01,655.11,654.52,654.96,3364.0
2021-04-22 15:20:00,654.96,655.14,654.38,654.38,6490.0,654.96,655.14,654.38,654.38,6490.0
2021-04-22 15:25:00,654.24,654.68,654.09,654.67,6014.0,654.24,654.68,654.09,654.67,6014.0
2021-04-22 15:30:00,654.86,655.89,654.73,655.71,2432.0,654.86,655.89,654.73,655.71,2432.0
2021-04-22 15:35:00,655.8,657.13,655.8,656.96,6039.0,655.8,657.13,655.8,656.96,6039.0
2021-04-22 15:40:00,657.48,658.08,656.72,657.76,5600.0,657.48,658.08,656.72,657.76,5600.0
2021-04-22 15:45:00,657.78,658.37,656.89,657.07,7600.0,657.78,658.37,656.89,657.07,7600.0
2021-04-22 15:50:00,657.23,657.98,655.97,656.09,15082.0,657.23,657.98,655.97,656.09,15082.0
2021-04-22 15:55:00,656.23,658.0,656.02,658.0,32373.0,656.23,658.0,656.02,658.0,32373.0
2021-04-23 09:30:00,660.22,660.22,655.64,655.81,7288.0,660.22,660.22,655.64,655.81,7288.0
2021-04-23 09:35:00,655.8,656.6,654.1,656.39,13600.0,655.8,656.6,654.1,656.39,13600.0
2021-04-23 09:40:00,655.85,656.38,653.05,653.05,6700.0,655.85,656.38,653.05,653.05,6700.0
2021-04-23 09:45:00,653.06,654.32,653.06,653.66,2721.0,653.06,654.32,653.06,653.66,2721.0
2021-04-23 09:50:00,654.38,655.25,653.97,653.97,2742.0,654.38,655.25,653.97,653.97,2742.0
2021-04-23 09:55:00,654.0,654.36,652.36,652.36,4640.0,654.0,654.36,652.36,652.36,4640.0
2021-04-23 10:00:00,652.36,652.69,651.8,652.11,4060.0,652.36,652.69,651.8,652.11,4060.0
2021-04-23 10:05:00,652.11,652.39,651.5,651.58,3250.0,652.11,652.39,651.5,651.58,3250.0
2021-04-23 10:10:00,651.58,651.63,649.1,649.1,6608.0,651.58,651.63,649.1,649.1,6608.0
2021-04-23 10:15:00,649.54,650.69,648.74,650.69,9705.0,649.54,650.69,648.74,650.69,9705.0
2021-04-23 10:20:00,650.26,650.91,650.09,650.91,2942.0,650.26,650.91,650.09,650.91,2942.0
2021-04-23 10:25:00,650.75,651.11,649.73,650.31,2790.0,650.75,651.11,649.73,650.31,2790.0
2021-04-23 10:30:00,650.65,653.56,650.65,653.2,1637.0,650.65,653.56,650.65,653.2,1637.0
2021-04-23 10:35:00,653.2,653.2,652.62,652.78,3000.0,653.2,653.2,652.62,652.78,3000.0
2021-04-23 10:40:00,652.61,654.97,652.6,654.97,2700.0,652.61,654.97,652.6,654.97,2700.0
2021-04-23 10:45:00,654.78,655.83,654.69,655.46,2478.0,654.78,655.83,654.69,655.46,2478.0
2021-04-23 10:50:00,655.61,656.34,655.24,655.94,2211.0,655.61,656.34,655.24,655.94,2211.0
2021-04-23 10:55:00,656.02,656.81,655.9,656.72,1900.0,656.02,656.81,655.9,656.72,1900.0
2021-04-23 11:00:00,656.27,657.22,655.47,657.22,5714.0,656.27,657.22,655.47,657.22,5714.0
2021-04-23 11:05:00,656.92,657.25,656.68,657.2,4000.0,656.92,657.25,656.68,657.2,4000.0
2021-04-23 11:10:00,657.03,659.34,656.95,659.16,3900.0,657.03,659.34,656.95,659.16,3900.0
2021-04-23 11:15:00,659.29,659.84,659.08,659.08,3909.0,659.29,659.84,659.08,659.08,3909.0
2021-04-23 11:20:00,658.77,660.18,658.77,660.18,3400.0,658.77,660.18,658.77,660.18,3400.0
2021-04-23 11:25:00,660.24,660.58,658.26,658.26,4613.0,660.24,660.58,658.26,658.26,4613.0
2021-04-23 11:30:00,658.53,658.84,657.86,658.83,3539.0,658.53,658.84,657.86,658.83,3539.0
2021-04-23 11:35:00,659.0,659.79,658.6,659.01,8330.0,659.0,659.79,658.6,659.01,8330.0
2021-04-23 11:40:00,659.01,659.54,658.93,659.33,3248.0,659.01,659.54,658.93,659.33,3248.0
2021-04-23 11:45:00,659.42,659.68,659.0,659.5,1922.0,659.42,659.68,659.0,659.5,1922.0
2021-04-23 11:50:00,659.5,659.86,659.31,659.6,3645.0,659.5,659.86,659.31,659.6,3645.0
2021-04-23 11:55:00,659.54,660.25,659.19,659.78,5748.0,659.54,660.25,659.19,659.78,5748.0
2021-04-23 12:00:00,659.83,660.34,659.38,660.34,5600.0,659.83,660.34,659.38,660.34,5600.0
2021-04-23 12:05:00,660.72,660.91,660.35,660.69,4338.0,660.72,660.91,660.35,660.69,4338.0
2021-04-23 12:10:00,660.63,660.69,659.78,659.98,5034.0,660.63,660.69,659.78,659.98,5034.0
2021-04-23 12:15:00,659.93,660.06,659.33,659.88,2700.0,659.93,660.06,659.33,659.88,2700.0
2021-04-23 12:20:00,659.87,659.87,659.29,659.29,1937.0,659.87,659.87,659.29,659.29,1937.0
2021-04-23 12:25:00,659.11,659.72,659.11,659.71,1640.0,659.11,659.72,659.11,659.71,1640.0
2021-04-23 12:30:00,659.63,659.63,657.97,658.24,4601.0,659.63,659.63,657.97,658.24,4601.0
2021-04-23 12:35:00,658.62,659.1,658.05,658.86,3400.0,658.62,659.1,658.05,658.86,3400.0
2021-04-23 12:40:00,658.99,659.32,658.99,659.28,1200.0,658.99,659.32,658.99,659.28,1200.0
2021-04-23 12:45:00,659.24,660.0,659.24,659.7,2000.0,659.24,660.0,659.24,659.7,2000.0
2021-04-23 12:50:00,659.61,659.69,659.38,659.38,1307.0,659.61,659.69,659.38,659.38,1307.0
2021-04-23 12:55:00,659.49,659.71,659.1,659.36,3158.0,659.49,659.71,659.1,659.36,3158.0
2021-04-23 13:00:00,659.36,659.55,658.43,658.47,1421.0,659.36,659.55,658.43,658.47,1421.0
2021-04-23 13:05:00,658.52,659.27,658.38,659.27,1400.0,658.52,659.27,658.38,659.27,1400.0
2021-04-23 13:10:00,658.94,658.97,658.48,658.49,1300.0,658.94,658.97,658.48,658.49,1300.0
2021-04-23 13:15:00,658.71,658.83,658.03,658.16,2381.0,658.71,658.83,658.03,658.16,2381.0
2021-04-23 13:20:00,658.18,658.18,657.44,657.77,1647.0,658.18,658.18,657.44,657.77,1647.0
2021-04-23 13:25:00,658.17,658.65,658.17,658.52,1000.0,658.17,658.65,658.17,658.52,1000.0
2021-04-23 13:30:00,658.27,658.63,658.1,658.1,1317.0,658.27,658.63,658.1,658.1,1317.0
2021-04-23 13:35:00,658.06,658.53,657.97,657.97,1300.0,658.06,658.53,657.97,657.97,1300.0
2021-04-23 13:40:00,657.51,658.16,657.51,657.58,1600.0,657.51,658.16,657.51,657.58,1600.0
2021-04-23 13:45:00,657.76,657.94,657.23,657.84,2050.0,657.76,657.94,657.23,657.84,2050.0
2021-04-23 13:50:00,658.11,658.35,658.1,658.35,220.0,658.11,658.35,658.1,658.35,220.0
2021-04-23 13:55:00,659.02,659.08,658.89,659.08,1346.0,659.02,659.08,658.89,659.08,1346.0
2021-04-23 14:00:00,658.88,658.95,657.95,658.27,2122.0,658.88,658.95,657.95,658.27,2122.0
2021-04-23 14:05:00,658.79,658.89,658.63,658.89,1600.0,658.79,658.89,658.63,658.89,1600.0
2021-04-23 14:10:00,658.47,658.64,658.41,658.64,1384.0,658.47,658.64,658.41,658.64,1384.0
2021-04-23 14:15:00,658.75,658.78,658.3,658.41,2395.0,658.75,658.78,658.3,658.41,2395.0
2021-04-23 14:20:00,658.45,658.45,657.92,658.13,1900.0,658.45,658.45,657.92,658.13,1900.0
2021-04-23 14:25:00,657.9,658.52,657.75,658.51,1200.0,657.9,658.52,657.75,658.51,1200.0
2021-04-23 14:30:00,658.61,658.61,658.3,658.4,1551.0,658.61,658.61,658.3,658.4,1551.0
2021-04-23 14:35:00,658.3,658.65,658.3,658.35,1500.0,658.3,658.65,658.3,658.35,1500.0
2021-04-23 14:40:00,658.38,659.1,658.38,659.1,1300.0,658.38,659.1,658.38,659.1,1300.0
2021-04-23 14:45:00,659.1,659.45,658.97,659.24,2171.0,659.1,659.45,658.97,659.24,2171.0
2021-04-23 14:50:00,659.26,659.42,659.16,659.36,1800.0,659.26,659.42,659.16,659.36,1800.0
2021-04-23 14:55:00,659.56,659.94,659.49,659.68,2353.0,659.56,659.94,659.49,659.68,2353.0
2021-04-23 15:00:00,659.1,659.46,658.95,659.25,2400.0,659.1,659.46,658.95,659.25,2400.0
2021-04-23 15:05:00,659.1,659.79,659.09,659.79,1807.0,659.1,659.79,659.09,659.79,1807.0
2021-04-23 15:10:00,659.74,660.23,659.18,659.18,3106.0,659.74,660.23,659.18,659.18,3106.0
2021-04-23 15:15:00,659.26,659.26,658.73,658.73,3046.0,659.26,659.26,658.73,658.73,3046.0
2021-04-23 15:20:00,658.71,659.16,658.17,659.01,2718.0,658.71,659.16,658.17,659.01,2718.0
2021-04-23 15:25:00,659.02,659.83,659.02,659.77,2253.0,659.02,659.83,659.02,659.77,2253.0
2021-04-23 15:30:00,659.95,660.33,659.85,660.04,3300.0,659.95,660.33,659.85,660.04,3300.0
2021-04-23 15:35:00,660.27,660.91,660.17,660.77,5197.0,660.27,660.91,660.17,660.77,5197.0
2021-04-23 15:40:00,660.68,661.0,660.16,660.17,9248.0,660.68,661.0,660.16,660.17,9248.0
2021-04-23 15:45:00,660.31,660.4,659.48,659.52,6378.0,660.31,660.4,659.48,659.52,6378.0
2021-04-23 15:50:00,659.76,659.88,657.87,658.23,10017.0,659.76,659.88,657.87,658.23,10017.0
2021-04-23 15:55:00,657.96,658.29,657.13,657.27,22872.0,657.96,658.29,657.13,657.27,22872.0
2021-04-26 09:30:00,655.31,659.06,654.97,656.07,12472.0,655.31,659.06,654.97,656.07,12472.0
2021-04-26 09:35:00,654.25,657.62,654.25,656.8,3917.0,654.25,657.62,654.25,656.8,3917.0
2021-04-26 09:40:00,656.8,656.8,653.12,654.17,12910.0,656.8,656.8,653.12,654.17,12910.0
2021-04-26 09:45:00,653.44,654.0,651.81,652.77,11749.0,653.44,654.0,651.81,652.77,11749.0
2021-04-26 09:50:00,652.78,653.78,652.08,652.5,6752.0,652.78,653.78,652.08,652.5,6752.0
2021-04-26 09:55:00,652.5,652.56,651.76,652.35,3644.0,652.5,652.56,651.76,652.35,3644.0
2021-04-26 10:00:00,652.85,654.21,652.27,654.21,17046.0,652.85,654.21,652.27,654.21,17046.0
2021-04-26 10:05:00,654.88,657.32,654.88,657.22,7442.0,654.88,657.32,654.88,657.22,7442.0
2021-04-26 10:10:00,657.35,658.23,656.86,656.86,4466.0,657.35,658.23,656.86,656.86,4466.0
2021-04-26 10:15:00,657.18,657.18,655.77,656.05,4073.0,657.18,657.18,655.77,656.05,4073.0
2021-04-26 10:20:00,656.1,656.33,655.04,655.25,1400.0,656.1,656.33,655.04,655.25,1400.0
2021-04-26 10:25:00,654.75,655.01,653.85,654.11,2526.0,654.75,655.01,653.85,654.11,2526.0
2021-04-26 10:30:00,653.7,655.0,653.42,654.09,5845.0,653.7,655.0,653.42,654.09,5845.0
2021-04-26 10:35:00,653.8,654.0,653.14,654.0,4820.0,653.8,654.0,653.14,654.0,4820.0
2021-04-26 10:40:00,654.0,654.74,653.47,654.39,8098.0,654.0,654.74,653.47,654.39,8098.0
2021-04-26 10:45:00,654.52,654.92,653.59,653.59,3802.0,654.52,654.92,653.59,653.59,3802.0
2021-04-26 10:50:00,653.76,653.76,653.0,653.0,11626.0,653.76,653.76,653.0,653.0,11626.0
2021-04-26 10:55:00,653.08,654.45,652.72,653.59,5281.0,653.08,654.45,652.72,653.59,5281.0
2021-04-26 11:00:00,653.57,653.94,653.02,653.02,3306.0,653.57,653.94,653.02,653.02,3306.0
2021-04-26 11:05:00,653.2,654.03,652.88,654.02,2932.0,653.2,654.03,652.88,654.02,2932.0
2021-04-26 11:10:00,654.03,654.84,653.87,654.14,3800.0,654.03,654.84,653.87,654.14,3800.0
2021-04-26 11:15:00,654.02,654.08,652.85,653.04,2699.0,654.02,654.08,652.85,653.04,2699.0
2021-04-26 11:20:00,653.47,653.92,653.3,653.92,1300.0,653.47,653.92,653.3,653.92,1300.0
2021-04-26 11:25:00,654.15,654.29,653.9,653.91,3300.0,654.15,654.29,653.9,653.91,3300.0
2021-04-26 11:30:00,653.8,654.81,653.8,654.38,2648.0,653.8,654.81,653.8,654.38,2648.0
2021-04-26 11:35:00,654.15,654.77,654.04,654.76,1718.0,654.15,654.77,654.04,654.76,1718.0
2021-04-26 11:40:00,654.52,655.2,654.35,655.16,2819.0,654.52,655.2,654.35,655.16,2819.0
2021-04-26 11:45:00,655.27,656.09,655.12,655.9,2550.0,655.27,656.09,655.12,655.9,2550.0
2021-04-26 11:50:00,655.87,656.13,655.77,656.13,1880.0,655.87,656.13,655.77,656.13,1880.0
2021-04-26 11:55:00,656.18,656.59,654.65,654.65,2233.0,656.18,656.59,654.65,654.65,2233.0
2021-04-26 12:00:00,654.84,655.32,654.66,655.18,2006.0,654.84,655.32,654.66,655.18,2006.0
2021-04-26 12:05:00,655.22,655.26,653.57,653.72,3607.0,655.22,655.26,653.57,653.72,3607.0
2021-04-26 12:10:00,653.87,653.92,653.1,653.12,800.0,653.87,653.92,653.1,653.12,800.0
2021-04-26 12:15:00,653.16,653.48,653.16,653.2,2057.0,653.16,653.48,653.16,653.2,2057.0
2021-04-26 12:20:00,653.03,653.03,652.38,652.52,7065.0,653.03,653.03,652.38,652.52,7065.0
2021-04-26 12:25:00,652.48,653.59,651.96,653.38,7528.0,652.48,653.59,651.96,653.38,7528.0
2021-04-26 12:30:00,653.19,653.23,652.99,653.23,707.0,653.19,653.23,652.99,653.23,707.0
2021-04-26 12:35:00,653.02,653.57,653.0,653.27,2400.0,653.02,653.57,653.0,653.27,2400.0
2021-04-26 12:40:00,653.19,653.45,652.63,653.45,4055.0,653.19,653.45,652.63,653.45,4055.0
2021-04-26 12:45:00,653.58,654.05,653.48,653.48,2967.0,653.58,654.05,653.48,653.48,2967.0
2021-04-26 12:50:00,652.92,653.14,652.71,653.14,1704.0,652.92,653.14,652.71,653.14,1704.0
2021-04-26 12:55:00,653.31,653.32,652.88,652.88,1100.0,653.31,653.32,652.88,652.88,1100.0
2021-04-26 13:00:00,653.15,653.6,652.96,653.2,1200.0,653.15,653.6,652.96,653.2,1200.0
2021-04-26 13:05:00,653.07,653.26,652.97,652.97,600.0,653.07,653.26,652.97,652.97,600.0
2021-04-26 13:10:00,653.13,653.68,653.09,653.68,1826.0,653.13,653.68,653.09,653.68,1826.0
2021-04-26 13:15:00,653.67,653.67,652.79,652.79,1300.0,653.67,653.67,652.79,652.79,1300.0
2021-04-26 13:20:00,652.93,653.09,652.93,653.09,500.0,652.93,653.09,652.93,653.09,500.0
2021-04-26 13:25:00,653.48,653.77,652.7,653.27,2100.0,653.48,653.77,652.7,653.27,2100.0
2021-04-26 13:30:00,653.17,653.43,653.09,653.09,700.0,653.17,653.43,653.09,653.09,700.0
2021-04-26 13:35:00,653.14,653.59,652.3,652.3,5652.0,653.14,653.59,652.3,652.3,5652.0
2021-04-26 13:40:00,652.29,652.29,651.6,651.7,1853.0,652.29,652.29,651.6,651.7,1853.0
2021-04-26 13:45:00,651.59,651.59,650.85,650.86,2223.0,651.59,651.59,650.85,650.86,2223.0
2021-04-26 13:50:00,650.35,650.76,650.17,650.32,2821.0,650.35,650.76,650.17,650.32,2821.0
2021-04-26 13:55:00,650.51,651.42,650.51,651.41,5646.0,650.51,651.42,650.51,651.41,5646.0
2021-04-26 14:00:00,651.42,651.83,651.41,651.75,3367.0,651.42,651.83,651.41,651.75,3367.0
2021-04-26 14:05:00,651.74,652.44,651.74,652.44,1218.0,651.74,652.44,651.74,652.44,1218.0
2021-04-26 14:10:00,652.45,652.52,651.95,651.95,1802.0,652.45,652.52,651.95,651.95,1802.0
2021-04-26 14:15:00,651.55,652.83,651.55,652.83,1800.0,651.55,652.83,651.55,652.83,1800.0
2021-04-26 14:20:00,653.06,653.57,653.06,653.26,1100.0,653.06,653.57,653.06,653.26,1100.0
2021-04-26 14:25:00,652.97,652.97,652.55,652.55,916.0,652.97,652.97,652.55,652.55,916.0
2021-04-26 14:30:00,652.94,653.61,652.55,653.15,3300.0,652.94,653.61,652.55,653.15,3300.0
2021-04-26 14:35:00,652.95,653.14,652.84,653.13,470.0,652.95,653.14,652.84,653.13,470.0
2021-04-26 14:40:00,653.06,653.55,653.05,653.28,1527.0,653.06,653.55,653.05,653.28,1527.0
2021-04-26 14:45:00,653.22,653.83,653.22,653.51,1703.0,653.22,653.83,653.22,653.51,1703.0
2021-04-26 14:50:00,653.5,653.75,653.07,653.08,729.0,653.5,653.75,653.07,653.08,729.0
2021-04-26 14:55:00,653.04,653.09,653.0,653.06,1300.0,653.04,653.09,653.0,653.06,1300.0
2021-04-26 15:00:00,653.36,653.36,653.02,653.05,934.0,653.36,653.36,653.02,653.05,934.0
2021-04-26 15:05:00,653.07,653.54,653.07,653.48,2014.0,653.07,653.54,653.07,653.48,2014.0
2021-04-26 15:10:00,653.38,653.39,653.02,653.02,1625.0,653.38,653.39,653.02,653.02,1625.0
2021-04-26 15:15:00,652.81,652.83,651.7,651.7,1945.0,652.81,652.83,651.7,651.7,1945.0
2021-04-26 15:20:00,651.92,652.41,651.83,651.83,2201.0,651.92,652.41,651.83,651.83,2201.0
2021-04-26 15:25:00,651.86,652.22,650.96,651.22,5681.0,651.86,652.22,650.96,651.22,5681.0
2021-04-26 15:30:00,651.36,652.02,651.07,652.02,4207.0,651.36,652.02,651.07,652.02,4207.0
2021-04-26 15:35:00,652.4,652.84,652.31,652.63,3318.0,652.4,652.84,652.31,652.63,3318.0
2021-04-26 15:40:00,652.82,653.03,651.78,651.78,5973.0,652.82,653.03,651.78,651.78,5973.0
2021-04-26 15:45:00,652.1,652.17,650.69,650.86,16162.0,652.1,652.17,650.69,650.86,16162.0
2021-04-26 15:50:00,650.84,652.07,650.68,651.17,8589.0,650.84,652.07,650.68,651.17,8589.0
2021-04-26 15:55:00,651.36,652.72,651.23,652.46,17610.0,651.36,652.72,651.23,652.46,17610.0
2021-04-27 09:30:00,652.91,655.08,652.91,652.96,7588.0,652.91,655.08,652.91,652.96,7588.0
2021-04-27 09:35:00,656.05,656.16,651.06,651.06,5716.0,656.05,656.16,651.06,651.06,5716.0
2021-04-27 09:40:00,652.39,655.83,651.72,655.83,2939.0,652.39,655.83,651.72,655.83,2939.0
2021-04-27 09:45:00,655.83,658.19,655.83,656.31,2618.0,655.83,658.19,655.83,656.31,2618.0
2021-04-27 09:50:00,656.3,656.99,655.68,655.68,1961.0,656.3,656.99,655.68,655.68,1961.0
2021-04-27 09:55:00,654.24,654.24,653.2,653.79,600.0,654.24,654.24,653.2,653.79,600.0
2021-04-27 10:00:00,653.81,654.72,653.58,653.58,2732.0,653.81,654.72,653.58,653.58,2732.0
2021-04-27 10:05:00,654.22,654.3,653.5,653.8,1400.0,654.22,654.3,653.5,653.8,1400.0
2021-04-27 10:10:00,654.22,655.35,653.94,655.35,5125.0,654.22,655.35,653.94,655.35,5125.0
2021-04-27 10:15:00,654.66,655.7,653.93,655.54,6191.0,654.66,655.7,653.93,655.54,6191.0
2021-04-27 10:20:00,655.63,655.64,653.61,653.61,1410.0,655.63,655.64,653.61,653.61,1410.0
2021-04-27 10:25:00,653.47,653.47,652.19,652.24,7208.0,653.47,653.47,652.19,652.24,7208.0
2021-04-27 10:30:00,652.24,652.26,650.47,650.47,4168.0,652.24,652.26,650.47,650.47,4168.0
2021-04-27 10:35:00,650.73,651.58,650.59,651.05,3300.0,650.73,651.58,650.59,651.05,3300.0
2021-04-27 10:40:00,650.83,652.08,650.83,652.08,1100.0,650.83,652.08,650.83,652.08,1100.0
2021-04-27 10:45:00,652.09,653.74,651.69,653.74,3700.0,652.09,653.74,651.69,653.74,3700.0
2021-04-27 10:50:00,653.65,653.65,652.47,652.96,2600.0,653.65,653.65,652.47,652.96,2600.0
2021-04-27 10:55:00,653.02,653.09,652.43,652.54,1400.0,653.02,653.09,652.43,652.54,1400.0
2021-04-27 11:00:00,652.65,653.32,652.37,652.8,2355.0,652.65,653.32,652.37,652.8,2355.0
2021-04-27 11:05:00,652.68,652.71,651.95,652.71,900.0,652.68,652.71,651.95,652.71,900.0
2021-04-27 11:10:00,652.56,652.6,651.89,652.36,2000.0,652.56,652.6,651.89,652.36,2000.0
2021-04-27 11:15:00,652.77,652.88,652.14,652.2,1504.0,652.77,652.88,652.14,652.2,1504.0
2021-04-27 11:20:00,651.48,652.26,650.93,652.26,1100.0,651.48,652.26,650.93,652.26,1100.0
2021-04-27 11:25:00,652.27,652.27,651.46,651.82,900.0,652.27,652.27,651.46,651.82,900.0
2021-04-27 11:30:00,651.85,652.23,651.75,652.09,1800.0,651.85,652.23,651.75,652.09,1800.0
2021-04-27 11:35:00,652.09,652.12,651.49,651.52,1410.0,652.09,652.12,651.49,651.52,1410.0
2021-04-27 11:40:00,651.8,651.99,651.8,651.99,600.0,651.8,651.99,651.8,651.99,600.0
2021-04-27 11:45:00,652.24,652.28,652.24,652.28,300.0,652.24,652.28,652.24,652.28,300.0
2021-04-27 11:50:00,652.14,652.55,651.83,652.3,2800.0,652.14,652.55,651.83,652.3,2800.0
2021-04-27 11:55:00,652.71,653.02,652.52,652.74,3586.0,652.71,653.02,652.52,652.74,3586.0
2021-04-27 12:00:00,653.16,653.32,652.97,653.03,1950.0,653.16,653.32,652.97,653.03,1950.0
2021-04-27 12:05:00,653.03,653.52,653.03,653.52,1100.0,653.03,653.52,653.03,653.52,1100.0
2021-04-27 12:10:00,653.72,653.72,652.77,652.77,1952.0,653.72,653.72,652.77,652.77,1952.0
2021-04-27 12:15:00,652.52,653.2,652.51,652.93,2097.0,652.52,653.2,652.51,652.93,2097.0
2021-04-27 12:20:00,652.99,652.99,652.33,652.96,3400.0,652.99,652.99,652.33,652.96,3400.0
2021-04-27 12:25:00,652.43,653.13,652.39,652.83,1303.0,652.43,653.13,652.39,652.83,1303.0
2021-04-27 12:30:00,652.53,653.02,652.53,652.99,1100.0,652.53,653.02,652.53,652.99,1100.0
2021-04-27 12:35:00,652.99,652.99,652.79,652.79,1400.0,652.99,652.99,652.79,652.79,1400.0
2021-04-27 12:40:00,652.85,653.05,652.48,652.58,2149.0,652.85,653.05,652.48,652.58,2149.0
2021-04-27 12:45:00,652.24,652.54,652.08,652.54,1277.0,652.24,652.54,652.08,652.54,1277.0
2021-04-27 12:50:00,652.27,652.81,651.93,652.2,3076.0,652.27,652.81,651.93,652.2,3076.0
2021-04-27 12:55:00,652.5,652.51,652.5,652.5,200.0,652.5,652.51,652.5,652.5,200.0
2021-04-27 13:00:00,652.37,652.75,652.37,652.5,416.0,652.37,652.75,652.37,652.5,416.0
2021-04-27 13:05:00,652.98,653.2,652.97,653.13,1524.0,652.98,653.2,652.97,653.13,1524.0
2021-04-27 13:10:00,653.19,654.1,653.18,653.86,2533.0,653.19,654.1,653.18,653.86,2533.0
2021-04-27 13:15:00,654.03,654.51,653.9,653.91,1368.0,654.03,654.51,653.9,653.91,1368.0
2021-04-27 13:20:00,653.99,654.62,653.82,654.38,900.0,653.99,654.62,653.82,654.38,900.0
2021-04-27 13:25:00,654.11,654.2,653.88,654.08,1415.0,654.11,654.2,653.88,654.08,1415.0
2021-04-27 13:30:00,653.98,654.45,653.8,654.13,843.0,653.98,654.45,653.8,654.13,843.0
2021-04-27 13:35:00,654.04,654.15,653.78,654.13,600.0,654.04,654.15,653.78,654.13,600.0
2021-04-27 13:40:00,653.82,653.82,652.64,652.64,1000.0,653.82,653.82,652.64,652.64,1000.0
2021-04-27 13:45:00,652.68,653.05,652.15,652.3,5600.0,652.68,653.05,652.15,652.3,5600.0
2021-04-27 13:50:00,652.62,652.75,652.42,652.47,800.0,652.62,652.75,652.42,652.47,800.0
2021-04-27 13:55:00,652.75,652.75,651.97,652.53,1300.0,652.75,652.75,651.97,652.53,1300.0
2021-04-27 14:00:00,652.35,652.35,651.57,651.64,2300.0,652.35,652.35,651.57,651.64,2300.0
2021-04-27 14:05:00,651.83,652.51,651.62,652.51,1100.0,651.83,652.51,651.62,652.51,1100.0
2021-04-27 14:10:00,652.35,652.35,651.4,651.49,900.0,652.35,652.35,651.4,651.49,900.0
2021-04-27 14:15:00,651.47,652.05,651.0,652.05,2920.0,651.47,652.05,651.0,652.05,2920.0
2021-04-27 14:20:00,652.07,652.52,651.84,652.04,2000.0,652.07,652.52,651.84,652.04,2000.0
2021-04-27 14:25:00,651.85,652.85,651.82,652.61,12413.0,651.85,652.85,651.82,652.61,12413.0
2021-04-27 14:30:00,652.29,652.56,651.96,651.96,1509.0,652.29,652.56,651.96,651.96,1509.0
2021-04-27 14:35:00,652.0,652.55,651.84,652.29,1900.0,652.0,652.55,651.84,652.29,1900.0
2021-04-27 14:40:00,651.84,652.53,651.77,652.53,2500.0,651.84,652.53,651.77,652.53,2500.0
2021-04-27 14:45:00,652.6,652.97,652.6,652.63,600.0,652.6,652.97,652.6,652.63,600.0
2021-04-27 14:50:00,652.6,652.69,652.4,652.65,1700.0,652.6,652.69,652.4,652.65,1700.0
2021-04-27 14:55:00,652.65,652.65,651.92,652.09,1905.0,652.65,652.65,651.92,652.09,1905.0
2021-04-27 15:00:00,652.02,652.53,651.9,652.53,2370.0,652.02,652.53,651.9,652.53,2370.0
2021-04-27 15:05:00,652.84,652.84,652.31,652.31,1022.0,652.84,652.84,652.31,652.31,1022.0
2021-04-27 15:10:00,652.0,652.43,652.0,652.43,1404.0,652.0,652.43,652.0,652.43,1404.0
2021-04-27 15:15:00,652.43,652.87,652.43,652.87,1100.0,652.43,652.87,652.43,652.87,1100.0
2021-04-27 15:20:00,653.01,653.46,653.01,653.39,1676.0,653.01,653.46,653.01,653.39,1676.0
2021-04-27 15:25:00,653.49,653.67,653.31,653.5,1202.0,653.49,653.67,653.31,653.5,1202.0
2021-04-27 15:30:00,653.71,654.37,653.61,654.25,4200.0,653.71,654.37,653.61,654.25,4200.0
2021-04-27 15:35:00,654.05,654.86,654.05,654.86,4159.0,654.05,654.86,654.05,654.86,4159.0
2021-04-27 15:40:00,655.0,655.23,654.67,655.0,2395.0,655.0,655.23,654.67,655.0,2395.0
2021-04-27 15:45:00,654.93,654.94,653.44,653.95,3307.0,654.93,654.94,653.44,653.95,3307.0
2021-04-27 15:50:00,653.99,654.32,653.18,653.42,12065.0,653.99,654.32,653.18,653.42,12065.0
2021-04-27 15:55:00,652.81,654.15,652.81,653.75,27563.0,652.81,654.15,652.81,653.75,27563.0
2021-04-28 09:30:00,651.93,654.69,651.7,654.63,8730.0,651.93,654.69,651.7,654.63,8730.0
2021-04-28 09:35:00,653.55,654.57,650.63,654.57,14000.0,653.55,654.57,650.63,654.57,14000.0
2021-04-28 09:40:00,654.54,656.67,654.37,656.67,1865.0,654.54,656.67,654.37,656.67,1865.0
2021-04-28 09:45:00,656.67,658.82,656.67,658.3,1300.0,656.67,658.82,656.67,658.3,1300.0
2021-04-28 09:50:00,657.93,657.93,656.51,657.03,1500.0,657.93,657.93,656.51,657.03,1500.0
2021-04-28 09:55:00,656.86,658.05,656.26,657.15,4979.0,656.86,658.05,656.26,657.15,4979.0
2021-04-28 10:00:00,657.31,658.14,655.82,656.1,5547.0,657.31,658.14,655.82,656.1,5547.0
2021-04-28 10:05:00,655.48,655.92,654.81,655.27,2000.0,655.48,655.92,654.81,655.27,2000.0
2021-04-28 10:10:00,655.4,655.64,654.92,655.59,800.0,655.4,655.64,654.92,655.59,800.0
2021-04-28 10:15:00,655.59,656.24,654.95,656.13,1504.0,655.59,656.24,654.95,656.13,1504.0
2021-04-28 10:20:00,656.05,656.05,654.86,655.24,1400.0,656.05,656.05,654.86,655.24,1400.0
2021-04-28 10:25:00,655.13,656.23,655.01,655.83,5295.0,655.13,656.23,655.01,655.83,5295.0
2021-04-28 10:30:00,656.39,657.6,656.39,657.6,1300.0,656.39,657.6,656.39,657.6,1300.0
2021-04-28 10:35:00,657.3,657.3,655.9,655.9,3288.0,657.3,657.3,655.9,655.9,3288.0
2021-04-28 10:40:00,656.4,656.65,655.15,655.15,1666.0,656.4,656.65,655.15,655.15,1666.0
2021-04-28 10:45:00,654.62,654.62,653.8,654.31,4427.0,654.62,654.62,653.8,654.31,4427.0
2021-04-28 10:50:00,654.74,654.74,654.12,654.12,1034.0,654.74,654.74,654.12,654.12,1034.0
2021-04-28 10:55:00,654.47,655.06,654.47,654.82,800.0,654.47,655.06,654.47,654.82,800.0
2021-04-28 11:00:00,654.77,655.09,654.64,654.72,2080.0,654.77,655.09,654.64,654.72,2080.0
2021-04-28 11:05:00,654.87,655.03,654.61,654.77,1700.0,654.87,655.03,654.61,654.77,1700.0
2021-04-28 11:10:00,655.01,655.17,654.66,654.66,800.0,655.01,655.17,654.66,654.66,800.0
2021-04-28 11:15:00,654.42,654.42,654.12,654.12,850.0,654.42,654.42,654.12,654.12,850.0
2021-04-28 11:20:00,654.01,654.38,653.75,653.75,2250.0,654.01,654.38,653.75,653.75,2250.0
2021-04-28 11:25:00,653.9,654.03,653.49,653.59,2058.0,653.9,654.03,653.49,653.59,2058.0
2021-04-28 11:30:00,653.04,653.14,652.65,652.65,700.0,653.04,653.14,652.65,652.65,700.0
2021-04-28 11:35:00,652.59,653.27,652.47,653.27,700.0,652.59,653.27,652.47,653.27,700.0
2021-04-28 11:40:00,653.14,653.14,652.51,652.56,1000.0,653.14,653.14,652.51,652.56,1000.0
2021-04-28 11:45:00,652.29,652.53,651.54,652.3,4710.0,652.29,652.53,651.54,652.3,4710.0
2021-04-28 11:50:00,652.34,652.34,651.86,652.12,800.0,652.34,652.34,651.86,652.12,800.0
2021-04-28 11:55:00,652.34,652.52,652.15,652.15,1531.0,652.34,652.52,652.15,652.15,1531.0
2021-04-28 12:00:00,652.24,652.46,651.92,652.19,1100.0,652.24,652.46,651.92,652.19,1100.0
2021-04-28 12:05:00,652.2,652.62,652.11,652.11,500.0,652.2,652.62,652.11,652.11,500.0
2021-04-28 12:10:00,652.43,652.47,652.26,652.3,1529.0,652.43,652.47,652.26,652.3,1529.0
2021-04-28 12:15:00,652.2,652.23,651.79,652.07,1460.0,652.2,652.23,651.79,652.07,1460.0
2021-04-28 12:20:00,652.11,652.34,651.98,652.08,9400.0,652.11,652.34,651.98,652.08,9400.0
2021-04-28 12:25:00,652.34,652.85,652.0,652.85,1400.0,652.34,652.85,652.0,652.85,1400.0
2021-04-28 12:30:00,652.72,652.73,652.2,652.21,2011.0,652.72,652.73,652.2,652.21,2011.0
2021-04-28 12:35:00,652.53,653.07,652.3,652.76,1200.0,652.53,653.07,652.3,652.76,1200.0
2021-04-28 12:40:00,652.44,653.16,652.44,653.16,1000.0,652.44,653.16,652.44,653.16,1000.0
2021-04-28 12:45:00,653.0,653.0,652.69,652.94,900.0,653.0,653.0,652.69,652.94,900.0
2021-04-28 12:50:00,652.92,652.92,652.65,652.72,1600.0,652.92,652.92,652.65,652.72,1600.0
2021-04-28 12:55:00,652.64,653.05,652.49,652.86,1900.0,652.64,653.05,652.49,652.86,1900.0
2021-04-28 13:00:00,653.0,653.31,652.91,653.3,1600.0,653.0,653.31,652.91,653.3,1600.0
2021-04-28 13:05:00,653.34,653.6,652.62,652.97,3412.0,653.34,653.6,652.62,652.97,3412.0
2021-04-28 13:10:00,653.18,653.26,652.93,653.26,1100.0,653.18,653.26,652.93,653.26,1100.0
2021-04-28 13:15:00,653.31,653.67,653.23,653.55,2400.0,653.31,653.67,653.23,653.55,2400.0
2021-04-28 13:20:00,653.39,653.49,653.02,653.49,1100.0,653.39,653.49,653.02,653.49,1100.0
2021-04-28 13:25:00,653.52,653.82,653.33,653.82,2000.0,653.52,653.82,653.33,653.82,2000.0
2021-04-28 13:30:00,653.85,653.88,653.4,653.4,1600.0,653.85,653.88,653.4,653.4,1600.0
2021-04-28 13:35:00,653.52,653.88,653.44,653.64,2000.0,653.52,653.88,653.44,653.64,2000.0
2021-04-28 13:40:00,653.64,653.93,653.52,653.65,3800.0,653.64,653.93,653.52,653.65,3800.0
2021-04-28 13:45:00,653.62,653.84,653.42,653.83,1700.0,653.62,653.84,653.42,653.83,1700.0
2021-04-28 13:50:00,653.65,653.65,653.35,653.42,1200.0,653.65,653.65,653.35,653.42,1200.0
2021-04-28 13:55:00,653.66,653.66,652.54,653.36,2600.0,653.66,653.66,652.54,653.36,2600.0
2021-04-28 14:00:00,653.24,654.35,652.47,653.76,3712.0,653.24,654.35,652.47,653.76,3712.0
2021-04-28 14:05:00,653.8,654.18,653.26,653.89,2915.0,653.8,654.18,653.26,653.89,2915.0
2021-04-28 14:10:00,653.84,653.84,652.36,653.07,3000.0,653.84,653.84,652.36,653.07,3000.0
2021-04-28 14:15:00,653.44,653.44,653.07,653.28,900.0,653.44,653.44,653.07,653.28,900.0
2021-04-28 14:20:00,653.36,653.73,653.36,653.72,1512.0,653.36,653.73,653.36,653.72,1512.0
2021-04-28 14:25:00,653.33,653.43,652.93,653.25,4446.0,653.33,653.43,652.93,653.25,4446.0
2021-04-28 14:30:00,653.25,653.25,652.21,652.79,2000.0,653.25,653.25,652.21,652.79,2000.0
2021-04-28 14:35:00,652.78,654.77,652.78,654.6,2900.0,652.78,654.77,652.78,654.6,2900.0
2021-04-28 14:40:00,655.04,655.49,654.35,654.42,1602.0,655.04,655.49,654.35,654.42,1602.0
2021-04-28 14:45:00,654.48,654.7,653.28,653.83,4000.0,654.48,654.7,653.28,653.83,4000.0
2021-04-28 14:50:00,653.88,654.62,653.87,654.44,1200.0,653.88,654.62,653.87,654.44,1200.0
2021-04-28 14:55:00,654.23,654.31,653.52,653.84,2400.0,654.23,654.31,653.52,653.84,2400.0
2021-04-28 15:00:00,653.87,654.02,652.94,652.94,1700.0,653.87,654.02,652.94,652.94,1700.0
2021-04-28 15:05:00,653.13,653.66,652.98,653.14,3600.0,653.13,653.66,652.98,653.14,3600.0
2021-04-28 15:10:00,653.49,653.51,651.5,652.31,17840.0,653.49,653.51,651.5,652.31,17840.0
2021-04-28 15:15:00,652.33,652.92,652.33,652.64,1387.0,652.33,652.92,652.33,652.64,1387.0
2021-04-28 15:20:00,652.33,653.15,652.33,653.05,1686.0,652.33,653.15,652.33,653.05,1686.0
2021-04-28 15:25:00,653.22,653.56,652.81,653.54,2700.0,653.22,653.56,652.81,653.54,2700.0
2021-04-28 15:30:00,653.04,653.37,652.58,653.37,3000.0,653.04,653.37,652.58,653.37,3000.0
2021-04-28 15:35:00,653.27,653.59,653.14,653.45,2600.0,653.27,653.59,653.14,653.45,2600.0
2021-04-28 15:40:00,653.43,653.64,652.35,653.41,9126.0,653.43,653.64,652.35,653.41,9126.0
2021-04-28 15:45:00,653.55,653.66,653.11,653.11,8040.0,653.55,653.66,653.11,653.11,8040.0
2021-04-28 15:50:00,652.92,652.96,651.71,652.28,23255.0,652.92,652.96,651.71,652.28,23255.0
2021-04-28 15:55:00,652.08,653.07,651.93,652.71,23129.0,652.08,653.07,651.93,652.71,23129.0
2021-04-29 09:30:00,658.21,662.82,656.32,662.11,10377.0,658.21,662.82,656.32,662.11,10377.0
2021-04-29 09:35:00,662.13,667.15,662.12,666.96,4748.0,662.13,667.15,662.12,666.96,4748.0
2021-04-29 09:40:00,667.53,670.97,667.1,668.44,19360.0,667.53,670.97,667.1,668.44,19360.0
2021-04-29 09:45:00,668.0,669.79,665.53,669.51,10495.0,668.0,669.79,665.53,669.51,10495.0
2021-04-29 09:50:00,669.49,670.44,667.74,669.73,9219.0,669.49,670.44,667.74,669.73,9219.0
2021-04-29 09:55:00,670.12,670.32,667.55,668.87,7154.0,670.12,670.32,667.55,668.87,7154.0
2021-04-29 10:00:00,668.88,671.75,668.35,670.54,19555.0,668.88,671.75,668.35,670.54,19555.0
2021-04-29 10:05:00,670.69,673.81,670.51,673.81,11662.0,670.69,673.81,670.51,673.81,11662.0
2021-04-29 10:10:00,673.05,674.28,672.21,673.22,13357.0,673.05,674.28,672.21,673.22,13357.0
2021-04-29 10:15:00,673.47,675.44,672.76,674.5,12246.0,673.47,675.44,672.76,674.5,12246.0
2021-04-29 10:20:00,674.67,674.67,672.55,672.82,10947.0,674.67,674.67,672.55,672.82,10947.0
2021-04-29 10:25:00,672.42,673.99,671.2,672.96,16069.0,672.42,673.99,671.2,672.96,16069.0
2021-04-29 10:30:00,672.84,672.97,671.5,672.89,10099.0,672.84,672.97,671.5,672.89,10099.0
2021-04-29 10:35:00,672.99,673.32,672.5,673.0,5762.0,672.99,673.32,672.5,673.0,5762.0
2021-04-29 10:40:00,672.95,673.46,671.84,672.2,6081.0,672.95,673.46,671.84,672.2,6081.0
2021-04-29 10:45:00,671.99,673.11,671.98,672.14,4147.0,671.99,673.11,671.98,672.14,4147.0
2021-04-29 10:50:00,672.29,672.3,671.6,672.07,7290.0,672.29,672.3,671.6,672.07,7290.0
2021-04-29 10:55:00,671.81,672.59,671.29,671.38,6636.0,671.81,672.59,671.29,671.38,6636.0
2021-04-29 11:00:00,671.32,672.44,671.14,672.06,7486.0,671.32,672.44,671.14,672.06,7486.0
2021-04-29 11:05:00,672.37,672.65,671.65,672.16,5578.0,672.37,672.65,671.65,672.16,5578.0
2021-04-29 11:10:00,672.29,672.41,671.79,672.29,4912.0,672.29,672.41,671.79,672.29,4912.0
2021-04-29 11:15:00,672.54,672.54,672.2,672.21,1750.0,672.54,672.54,672.2,672.21,1750.0
2021-04-29 11:20:00,672.29,672.59,671.83,672.04,3852.0,672.29,672.59,671.83,672.04,3852.0
2021-04-29 11:25:00,672.0,672.45,671.7,671.95,4212.0,672.0,672.45,671.7,671.95,4212.0
2021-04-29 11:30:00,671.95,672.02,670.97,671.82,5907.0,671.95,672.02,670.97,671.82,5907.0
2021-04-29 11:35:00,671.72,672.44,671.48,671.93,1810.0,671.72,672.44,671.48,671.93,1810.0
2021-04-29 11:40:00,671.91,672.61,671.89,671.89,1400.0,671.91,672.61,671.89,671.89,1400.0
2021-04-29 11:45:00,672.05,672.05,671.59,671.59,1330.0,672.05,672.05,671.59,671.59,1330.0
2021-04-29 11:50:00,671.81,672.71,671.81,672.2,4742.0,671.81,672.71,671.81,672.2,4742.0
2021-04-29 11:55:00,672.03,672.05,670.6,671.39,4314.0,672.03,672.05,670.6,671.39,4314.0
2021-04-29 12:00:00,671.81,671.81,670.59,670.73,4208.0,671.81,671.81,670.59,670.73,4208.0
2021-04-29 12:05:00,670.29,670.29,668.44,668.84,17304.0,670.29,670.29,668.44,668.84,17304.0
2021-04-29 12:10:00,668.45,669.3,668.2,669.22,2524.0,668.45,669.3,668.2,669.22,2524.0
2021-04-29 12:15:00,669.33,669.47,668.24,668.32,3527.0,669.33,669.47,668.24,668.32,3527.0
2021-04-29 12:20:00,668.31,668.57,668.09,668.27,2421.0,668.31,668.57,668.09,668.27,2421.0
2021-04-29 12:25:00,668.5,668.64,667.0,667.73,8532.0,668.5,668.64,667.0,667.73,8532.0
2021-04-29 12:30:00,667.74,669.08,667.73,668.92,5427.0,667.74,669.08,667.73,668.92,5427.0
2021-04-29 12:35:00,669.0,669.0,668.75,668.85,2600.0,669.0,669.0,668.75,668.85,2600.0
2021-04-29 12:40:00,668.83,669.17,667.98,667.99,8552.0,668.83,669.17,667.98,667.99,8552.0
2021-04-29 12:45:00,668.14,668.51,667.77,668.07,9474.0,668.14,668.51,667.77,668.07,9474.0
2021-04-29 12:50:00,668.13,668.5,667.92,668.24,4909.0,668.13,668.5,667.92,668.24,4909.0
2021-04-29 12:55:00,668.5,668.88,668.5,668.62,3360.0,668.5,668.88,668.5,668.62,3360.0
2021-04-29 13:00:00,668.68,668.74,668.45,668.5,3487.0,668.68,668.74,668.45,668.5,3487.0
2021-04-29 13:05:00,668.58,668.58,667.47,667.47,2600.0,668.58,668.58,667.47,667.47,2600.0
2021-04-29 13:10:00,667.72,667.89,667.45,667.5,2005.0,667.72,667.89,667.45,667.5,2005.0
2021-04-29 13:15:00,667.6,667.91,667.27,667.4,2684.0,667.6,667.91,667.27,667.4,2684.0
2021-04-29 13:20:00,667.58,667.68,667.26,667.34,900.0,667.58,667.68,667.26,667.34,900.0
2021-04-29 13:25:00,667.23,667.69,667.0,667.18,6884.0,667.23,667.69,667.0,667.18,6884.0
2021-04-29 13:30:00,667.27,667.27,665.83,666.43,5454.0,667.27,667.27,665.83,666.43,5454.0
2021-04-29 13:35:00,666.66,666.68,666.32,666.32,3300.0,666.66,666.68,666.32,666.32,3300.0
2021-04-29 13:40:00,666.18,666.61,665.66,666.61,4141.0,666.18,666.61,665.66,666.61,4141.0
2021-04-29 13:45:00,666.42,666.83,666.03,666.67,4050.0,666.42,666.83,666.03,666.67,4050.0
2021-04-29 13:50:00,666.67,668.0,666.67,667.93,6465.0,666.67,668.0,666.67,667.93,6465.0
2021-04-29 13:55:00,667.83,668.17,667.46,668.17,2500.0,667.83,668.17,667.46,668.17,2500.0
2021-04-29 14:00:00,668.17,668.5,667.29,667.29,3100.0,668.17,668.5,667.29,667.29,3100.0
2021-04-29 14:05:00,667.18,667.35,666.3,666.3,2805.0,667.18,667.35,666.3,666.3,2805.0
2021-04-29 14:10:00,666.44,667.53,666.26,666.97,7613.0,666.44,667.53,666.26,666.97,7613.0
2021-04-29 14:15:00,667.09,667.23,665.82,665.82,4973.0,667.09,667.23,665.82,665.82,4973.0
2021-04-29 14:20:00,666.15,666.9,666.15,666.86,2854.0,666.15,666.9,666.15,666.86,2854.0
2021-04-29 14:25:00,666.96,667.43,666.82,667.41,2200.0,666.96,667.43,666.82,667.41,2200.0
2021-04-29 14:30:00,667.28,668.5,667.28,668.25,2533.0,667.28,668.5,667.28,668.25,2533.0
2021-04-29 14:35:00,668.39,668.39,668.08,668.25,3357.0,668.39,668.39,668.08,668.25,3357.0
2021-04-29 14:40:00,668.28,669.33,668.18,669.33,3615.0,668.28,669.33,668.18,669.33,3615.0
2021-04-29 14:45:00,669.34,670.24,668.91,670.24,6778.0,669.34,670.24,668.91,670.24,6778.0
2021-04-29 14:50:00,670.45,671.11,670.32,671.11,2032.0,670.45,671.11,670.32,671.11,2032.0
2021-04-29 14:55:00,671.2,671.28,670.53,671.28,2600.0,671.2,671.28,670.53,671.28,2600.0
2021-04-29 15:00:00,671.33,671.73,671.25,671.51,3982.0,671.33,671.73,671.25,671.51,3982.0
2021-04-29 15:05:00,671.74,672.26,671.72,672.21,3053.0,671.74,672.26,671.72,672.21,3053.0
2021-04-29 15:10:00,672.48,672.48,671.45,672.2,5000.0,672.48,672.48,671.45,672.2,5000.0
2021-04-29 15:15:00,672.08,672.69,671.48,671.65,5118.0,672.08,672.69,671.48,671.65,5118.0
2021-04-29 15:20:00,671.74,671.97,671.51,671.51,3007.0,671.74,671.97,671.51,671.51,3007.0
2021-04-29 15:25:00,671.56,671.71,671.08,671.71,4235.0,671.56,671.71,671.08,671.71,4235.0
2021-04-29 15:30:00,671.86,672.63,671.69,672.36,5655.0,671.86,672.63,671.69,672.36,5655.0
2021-04-29 15:35:00,672.22,673.0,671.99,672.04,7588.0,672.22,673.0,671.99,672.04,7588.0
2021-04-29 15:40:00,671.92,672.1,671.02,671.89,9345.0,671.92,672.1,671.02,671.89,9345.0
2021-04-29 15:45:00,671.93,672.98,671.89,671.91,13248.0,671.93,672.98,671.89,671.91,13248.0
2021-04-29 15:50:00,671.61,671.81,668.26,668.32,38906.0,671.61,671.81,668.26,668.32,38906.0
2021-04-29 15:55:00,668.3,670.29,667.74,669.96,40886.0,668.3,670.29,667.74,669.96,40886.0
2021-04-30 09:30:00,654.09,661.48,636.56,655.46,48185.0,654.09,661.48,636.56,655.46,48185.0
2021-04-30 09:35:00,658.72,666.58,656.03,659.87,15300.0,658.72,666.58,656.03,659.87,15300.0
2021-04-30 09:40:00,661.3,668.78,660.0,660.2,18277.0,661.3,668.78,660.0,660.2,18277.0
2021-04-30 09:45:00,660.59,666.76,660.0,664.76,7060.0,660.59,666.76,660.0,664.76,7060.0
2021-04-30 09:50:00,664.61,666.8,663.5,664.57,13688.0,664.61,666.8,663.5,664.57,13688.0
2021-04-30 09:55:00,665.15,668.59,662.29,666.99,10381.0,665.15,668.59,662.29,666.99,10381.0
2021-04-30 10:00:00,666.07,668.41,665.73,667.78,10667.0,666.07,668.41,665.73,667.78,10667.0
2021-04-30 10:05:00,668.42,669.92,666.3,669.24,13658.0,668.42,669.92,666.3,669.24,13658.0
2021-04-30 10:10:00,669.79,672.0,668.05,670.91,11963.0,669.79,672.0,668.05,670.91,11963.0
2021-04-30 10:15:00,670.97,673.0,669.39,672.96,18678.0,670.97,673.0,669.39,672.96,18678.0
2021-04-30 10:20:00,672.96,675.0,671.2,674.32,20969.0,672.96,675.0,671.2,674.32,20969.0
2021-04-30 10:25:00,674.92,676.53,672.26,675.01,21795.0,674.92,676.53,672.26,675.01,21795.0
2021-04-30 10:30:00,674.49,676.04,673.81,675.72,18761.0,674.49,676.04,673.81,675.72,18761.0
2021-04-30 10:35:00,675.88,676.15,672.13,672.13,28699.0,675.88,676.15,672.13,672.13,28699.0
2021-04-30 10:40:00,671.67,671.81,669.69,670.11,10691.0,671.67,671.81,669.69,670.11,10691.0
2021-04-30 10:45:00,670.39,670.39,668.17,669.78,9866.0,670.39,670.39,668.17,669.78,9866.0
2021-04-30 10:50:00,670.16,673.41,669.68,673.2,14378.0,670.16,673.41,669.68,673.2,14378.0
2021-04-30 10:55:00,673.34,673.64,672.04,672.83,9833.0,673.34,673.64,672.04,672.83,9833.0
2021-04-30 11:00:00,673.18,674.03,672.35,673.34,9905.0,673.18,674.03,672.35,673.34,9905.0
2021-04-30 11:05:00,673.49,674.45,673.11,673.78,11132.0,673.49,674.45,673.11,673.78,11132.0
2021-04-30 11:10:00,673.96,675.38,673.94,674.91,5973.0,673.96,675.38,673.94,674.91,5973.0
2021-04-30 11:15:00,674.8,676.11,674.46,675.83,7215.0,674.8,676.11,674.46,675.83,7215.0
2021-04-30 11:20:00,676.03,678.61,675.8,676.69,13350.0,676.03,678.61,675.8,676.69,13350.0
2021-04-30 11:25:00,676.92,678.7,676.78,677.19,7329.0,676.92,678.7,676.78,677.19,7329.0
2021-04-30 11:30:00,677.18,677.26,675.88,676.29,7305.0,677.18,677.26,675.88,676.29,7305.0
2021-04-30 11:35:00,676.23,678.87,675.69,678.87,8564.0,676.23,678.87,675.69,678.87,8564.0
2021-04-30 11:40:00,678.51,680.0,678.3,678.81,14160.0,678.51,680.0,678.3,678.81,14160.0
2021-04-30 11:45:00,678.63,679.35,678.53,679.29,4000.0,678.63,679.35,678.53,679.29,4000.0
2021-04-30 11:50:00,679.11,679.35,676.97,677.1,11185.0,679.11,679.35,676.97,677.1,11185.0
2021-04-30 11:55:00,676.96,678.17,676.93,677.79,5095.0,676.96,678.17,676.93,677.79,5095.0
2021-04-30 12:00:00,677.35,678.04,676.99,678.04,4233.0,677.35,678.04,676.99,678.04,4233.0
2021-04-30 12:05:00,677.57,678.1,677.51,678.08,13017.0,677.57,678.1,677.51,678.08,13017.0
2021-04-30 12:10:00,678.04,678.82,678.04,678.42,5444.0,678.04,678.82,678.04,678.42,5444.0
2021-04-30 12:15:00,678.21,679.14,677.78,679.14,3900.0,678.21,679.14,677.78,679.14,3900.0
2021-04-30 12:20:00,679.19,679.78,678.91,679.47,3820.0,679.19,679.78,678.91,679.47,3820.0
2021-04-30 12:25:00,679.41,680.1,679.16,680.1,9144.0,679.41,680.1,679.16,680.1,9144.0
2021-04-30 12:30:00,679.61,679.96,678.6,679.13,9513.0,679.61,679.96,678.6,679.13,9513.0
2021-04-30 12:35:00,679.31,681.33,679.31,681.33,8467.0,679.31,681.33,679.31,681.33,8467.0
2021-04-30 12:40:00,681.53,683.05,681.38,681.66,7598.0,681.53,683.05,681.38,681.66,7598.0
2021-04-30 12:45:00,681.27,681.71,679.65,680.39,5099.0,681.27,681.71,679.65,680.39,5099.0
2021-04-30 12:50:00,680.21,680.6,679.82,679.82,5546.0,680.21,680.6,679.82,679.82,5546.0
2021-04-30 12:55:00,679.47,679.47,677.79,678.64,3375.0,679.47,679.47,677.79,678.64,3375.0
2021-04-30 13:00:00,678.33,678.66,677.79,678.66,3300.0,678.33,678.66,677.79,678.66,3300.0
2021-04-30 13:05:00,679.0,680.6,678.73,679.97,9500.0,679.0,680.6,678.73,679.97,9500.0
2021-04-30 13:10:00,679.58,679.9,678.52,679.07,1591.0,679.58,679.9,678.52,679.07,1591.0
2021-04-30 13:15:00,679.07,679.62,678.8,679.62,700.0,679.07,679.62,678.8,679.62,700.0
2021-04-30 13:20:00,679.48,679.62,678.81,679.62,4007.0,679.48,679.62,678.81,679.62,4007.0
2021-04-30 13:25:00,679.37,680.12,678.8,680.12,7265.0,679.37,680.12,678.8,680.12,7265.0
2021-04-30 13:30:00,680.33,680.33,679.18,679.82,2652.0,680.33,680.33,679.18,679.82,2652.0
2021-04-30 13:35:00,679.55,679.68,679.05,679.05,2143.0,679.55,679.68,679.05,679.05,2143.0
2021-04-30 13:40:00,679.15,679.87,677.99,678.09,3100.0,679.15,679.87,677.99,678.09,3100.0
2021-04-30 13:45:00,678.0,678.13,676.48,676.48,4001.0,678.0,678.13,676.48,676.48,4001.0
2021-04-30 13:50:00,676.47,676.47,675.4,675.67,4235.0,676.47,676.47,675.4,675.67,4235.0
2021-04-30 13:55:00,675.26,676.38,674.59,676.38,7670.0,675.26,676.38,674.59,676.38,7670.0
2021-04-30 14:00:00,676.38,676.45,675.58,675.67,2081.0,676.38,676.45,675.58,675.67,2081.0
2021-04-30 14:05:00,675.89,675.9,675.35,675.84,3059.0,675.89,675.9,675.35,675.84,3059.0
2021-04-30 14:10:00,675.89,676.83,675.89,676.13,2411.0,675.89,676.83,675.89,676.13,2411.0
2021-04-30 14:15:00,676.33,677.3,676.02,677.3,1700.0,676.33,677.3,676.02,677.3,1700.0
2021-04-30 14:20:00,677.06,677.13,676.34,676.68,2728.0,677.06,677.13,676.34,676.68,2728.0
2021-04-30 14:25:00,676.37,678.53,675.87,678.28,5500.0,676.37,678.53,675.87,678.28,5500.0
2021-04-30 14:30:00,678.28,678.54,677.37,677.37,2333.0,678.28,678.54,677.37,677.37,2333.0
2021-04-30 14:35:00,677.62,677.72,676.99,677.62,4231.0,677.62,677.72,676.99,677.62,4231.0
2021-04-30 14:40:00,677.61,677.95,677.48,677.74,4394.0,677.61,677.95,677.48,677.74,4394.0
2021-04-30 14:45:00,678.11,678.36,678.11,678.36,1705.0,678.11,678.36,678.11,678.36,1705.0
2021-04-30 14:50:00,678.16,678.51,677.97,678.38,3607.0,678.16,678.51,677.97,678.38,3607.0
2021-04-30 14:55:00,678.54,678.71,677.76,677.76,5000.0,678.54,678.71,677.76,677.76,5000.0
2021-04-30 15:00:00,677.95,678.42,677.21,677.61,4405.0,677.95,678.42,677.21,677.61,4405.0
2021-04-30 15:05:00,677.63,677.81,677.12,677.35,4000.0,677.63,677.81,677.12,677.35,4000.0
2021-04-30 15:10:00,677.2,678.72,677.14,678.72,6600.0,677.2,678.72,677.14,678.72,6600.0
2021-04-30 15:15:00,678.74,678.83,678.32,678.83,4802.0,678.74,678.83,678.32,678.83,4802.0
2021-04-30 15:20:00,678.8,678.8,677.9,677.9,8617.0,678.8,678.8,677.9,677.9,8617.0
2021-04-30 15:25:00,677.82,678.08,677.15,677.7,3680.0,677.82,678.08,677.15,677.7,3680.0
2021-04-30 15:30:00,677.7,677.7,676.71,676.91,7590.0,677.7,677.7,676.71,676.91,7590.0
2021-04-30 15:35:00,676.8,676.96,674.73,675.34,8975.0,676.8,676.96,674.73,675.34,8975.0
2021-04-30 15:40:00,675.12,675.55,674.87,674.9,5103.0,675.12,675.55,674.87,674.9,5103.0
2021-04-30 15:45:00,674.75,675.47,674.16,675.14,10884.0,674.75,675.47,674.16,675.14,10884.0
2021-04-30 15:50:00,675.23,675.72,674.0,674.12,14821.0,675.23,675.72,674.0,674.12,14821.0
2021-04-30 15:55:00,673.88,674.51,672.23,673.98,37348.0,673.88,674.51,672.23,673.98,37348.0
2021-05-03 09:30:00,679.1,681.35,676.81,680.27,12575.0,679.1,681.35,676.81,680.27,12575.0
2021-05-03 09:35:00,678.18,678.18,677.25,677.25,815.0,678.18,678.18,677.25,677.25,815.0
2021-05-03 09:40:00,677.88,677.88,673.94,676.35,5360.0,677.88,677.88,673.94,676.35,5360.0
2021-05-03 09:45:00,676.15,677.28,675.19,676.73,4450.0,676.15,677.28,675.19,676.73,4450.0
2021-05-03 09:50:00,677.33,680.27,677.33,679.17,4378.0,677.33,680.27,677.33,679.17,4378.0
2021-05-03 09:55:00,680.22,681.41,678.89,679.97,3010.0,680.22,681.41,678.89,679.97,3010.0
2021-05-03 10:00:00,679.44,680.92,679.44,680.1,3500.0,679.44,680.92,679.44,680.1,3500.0
2021-05-03 10:05:00,680.08,680.51,679.41,679.9,6124.0,680.08,680.51,679.41,679.9,6124.0
2021-05-03 10:10:00,679.99,680.65,679.99,680.65,600.0,679.99,680.65,679.99,680.65,600.0
2021-05-03 10:15:00,680.83,682.51,680.68,682.04,3224.0,680.83,682.51,680.68,682.04,3224.0
2021-05-03 10:20:00,682.19,684.7,682.19,684.15,8165.0,682.19,684.7,682.19,684.15,8165.0
2021-05-03 10:25:00,684.13,684.41,682.96,683.74,3554.0,684.13,684.41,682.96,683.74,3554.0
2021-05-03 10:30:00,684.41,684.41,683.22,683.57,5397.0,684.41,684.41,683.22,683.57,5397.0
2021-05-03 10:35:00,683.48,683.98,683.19,683.83,3668.0,683.48,683.98,683.19,683.83,3668.0
2021-05-03 10:40:00,683.66,683.98,682.49,682.49,2310.0,683.66,683.98,682.49,682.49,2310.0
2021-05-03 10:45:00,683.15,683.59,683.08,683.08,1620.0,683.15,683.59,683.08,683.08,1620.0
2021-05-03 10:50:00,683.02,683.16,677.96,677.96,6742.0,683.02,683.16,677.96,677.96,6742.0
2021-05-03 10:55:00,676.78,679.56,676.78,679.34,3141.0,676.78,679.56,676.78,679.34,3141.0
2021-05-03 11:00:00,679.15,679.15,676.28,676.77,3312.0,679.15,679.15,676.28,676.77,3312.0
2021-05-03 11:05:00,676.44,679.22,676.44,679.0,3010.0,676.44,679.22,676.44,679.0,3010.0
2021-05-03 11:10:00,678.9,679.97,678.38,679.09,6772.0,678.9,679.97,678.38,679.09,6772.0
2021-05-03 11:15:00,678.71,678.74,678.01,678.05,2200.0,678.71,678.74,678.01,678.05,2200.0
2021-05-03 11:20:00,677.84,677.88,676.03,676.04,3065.0,677.84,677.88,676.03,676.04,3065.0
2021-05-03 11:25:00,675.89,676.71,675.67,676.71,3329.0,675.89,676.71,675.67,676.71,3329.0
2021-05-03 11:30:00,676.3,676.3,674.72,674.87,1977.0,676.3,676.3,674.72,674.87,1977.0
2021-05-03 11:35:00,675.26,676.1,675.22,675.25,2277.0,675.26,676.1,675.22,675.25,2277.0
2021-05-03 11:40:00,675.17,676.37,675.17,676.37,1421.0,675.17,676.37,675.17,676.37,1421.0
2021-05-03 11:45:00,677.82,677.9,676.67,676.67,3100.0,677.82,677.9,676.67,676.67,3100.0
2021-05-03 11:50:00,676.6,676.6,675.22,676.07,2720.0,676.6,676.6,675.22,676.07,2720.0
2021-05-03 11:55:00,676.89,677.16,676.64,676.86,1334.0,676.89,677.16,676.64,676.86,1334.0
2021-05-03 12:00:00,676.58,677.02,676.48,676.64,1100.0,676.58,677.02,676.48,676.64,1100.0
2021-05-03 12:05:00,677.09,677.57,676.91,677.38,2004.0,677.09,677.57,676.91,677.38,2004.0
2021-05-03 12:10:00,677.35,678.26,677.35,678.26,1806.0,677.35,678.26,677.35,678.26,1806.0
2021-05-03 12:15:00,678.29,680.0,678.28,679.33,2131.0,678.29,680.0,678.28,679.33,2131.0
2021-05-03 12:20:00,679.08,679.42,678.51,678.64,3049.0,679.08,679.42,678.51,678.64,3049.0
2021-05-03 12:25:00,678.73,678.73,678.06,678.1,825.0,678.73,678.73,678.06,678.1,825.0
2021-05-03 12:30:00,677.84,678.98,677.84,678.98,2393.0,677.84,678.98,677.84,678.98,2393.0
2021-05-03 12:35:00,678.98,679.7,678.72,679.28,1900.0,678.98,679.7,678.72,679.28,1900.0
2021-05-03 12:40:00,679.01,679.81,678.99,679.81,1014.0,679.01,679.81,678.99,679.81,1014.0
2021-05-03 12:45:00,679.7,679.7,679.33,679.59,2924.0,679.7,679.7,679.33,679.59,2924.0
2021-05-03 12:50:00,680.09,680.44,680.09,680.38,700.0,680.09,680.44,680.09,680.38,700.0
2021-05-03 12:55:00,680.66,680.66,679.42,680.47,1712.0,680.66,680.66,679.42,680.47,1712.0
2021-05-03 13:00:00,681.24,681.24,681.0,681.0,700.0,681.24,681.24,681.0,681.0,700.0
2021-05-03 13:05:00,681.02,681.88,680.82,681.88,1700.0,681.02,681.88,680.82,681.88,1700.0
2021-05-03 13:10:00,681.45,681.95,680.54,680.96,1900.0,681.45,681.95,680.54,680.96,1900.0
2021-05-03 13:15:00,681.05,681.75,681.05,681.06,1382.0,681.05,681.75,681.05,681.06,1382.0
2021-05-03 13:20:00,681.27,681.48,680.82,680.82,1837.0,681.27,681.48,680.82,680.82,1837.0
2021-05-03 13:25:00,681.04,681.87,680.43,681.73,2784.0,681.04,681.87,680.43,681.73,2784.0
2021-05-03 13:30:00,681.58,681.58,681.35,681.5,1400.0,681.58,681.58,681.35,681.5,1400.0
2021-05-03 13:35:00,681.47,681.75,681.09,681.09,2426.0,681.47,681.75,681.09,681.09,2426.0
2021-05-03 13:40:00,681.01,681.63,681.01,681.22,1100.0,681.01,681.63,681.01,681.22,1100.0
2021-05-03 13:45:00,681.2,681.28,680.78,681.28,1404.0,681.2,681.28,680.78,681.28,1404.0
2021-05-03 13:50:00,681.08,681.08,679.92,679.94,1700.0,681.08,681.08,679.92,679.94,1700.0
2021-05-03 13:55:00,679.88,680.57,679.88,680.29,2416.0,679.88,680.57,679.88,680.29,2416.0
2021-05-03 14:00:00,679.94,680.18,679.82,680.17,647.0,679.94,680.18,679.82,680.17,647.0
2021-05-03 14:05:00,679.95,680.35,679.72,679.77,2515.0,679.95,680.35,679.72,679.77,2515.0
2021-05-03 14:10:00,679.69,680.09,679.63,680.09,1800.0,679.69,680.09,679.63,680.09,1800.0
2021-05-03 14:15:00,679.95,679.95,679.16,679.54,2104.0,679.95,679.95,679.16,679.54,2104.0
2021-05-03 14:20:00,679.27,679.6,679.0,679.0,1300.0,679.27,679.6,679.0,679.0,1300.0
2021-05-03 14:25:00,679.16,679.58,679.16,679.3,1870.0,679.16,679.58,679.16,679.3,1870.0
2021-05-03 14:30:00,679.45,679.52,678.84,678.84,1906.0,679.45,679.52,678.84,678.84,1906.0
2021-05-03 14:35:00,678.84,679.26,678.46,678.96,3700.0,678.84,679.26,678.46,678.96,3700.0
2021-05-03 14:40:00,678.93,678.93,677.78,677.83,2200.0,678.93,678.93,677.78,677.83,2200.0
2021-05-03 14:45:00,677.68,677.72,676.83,677.11,3900.0,677.68,677.72,676.83,677.11,3900.0
2021-05-03 14:50:00,676.96,677.27,676.84,677.15,2300.0,676.96,677.27,676.84,677.15,2300.0
2021-05-03 14:55:00,677.15,677.21,676.61,676.92,2100.0,677.15,677.21,676.61,676.92,2100.0
2021-05-03 15:00:00,677.22,677.27,676.82,677.21,2700.0,677.22,677.27,676.82,677.21,2700.0
2021-05-03 15:05:00,677.04,677.81,677.04,677.81,2423.0,677.04,677.81,677.04,677.81,2423.0
2021-05-03 15:10:00,677.77,677.91,677.69,677.76,4959.0,677.77,677.91,677.69,677.76,4959.0
2021-05-03 15:15:00,677.66,677.66,676.02,676.46,4901.0,677.66,677.66,676.02,676.46,4901.0
2021-05-03 15:20:00,676.4,676.65,676.22,676.27,2607.0,676.4,676.65,676.22,676.27,2607.0
2021-05-03 15:25:00,676.13,676.87,675.69,676.71,4051.0,676.13,676.87,675.69,676.71,4051.0
2021-05-03 15:30:00,676.98,677.88,676.63,677.36,5300.0,676.98,677.88,676.63,677.36,5300.0
2021-05-03 15:35:00,677.32,677.32,676.7,677.1,2846.0,677.32,677.32,676.7,677.1,2846.0
2021-05-03 15:40:00,676.94,677.98,676.78,677.91,3617.0,676.94,677.98,676.78,677.91,3617.0
2021-05-03 15:45:00,677.77,677.78,675.88,676.14,13497.0,677.77,677.78,675.88,676.14,13497.0
2021-05-03 15:50:00,676.1,677.19,676.1,677.06,8829.0,676.1,677.19,676.1,677.06,8829.0
2021-05-03 15:55:00,676.92,677.54,676.58,677.31,12808.0,676.92,677.54,676.58,677.31,12808.0
2021-05-04 09:30:00,672.86,677.05,672.0,677.05,17881.0,672.86,677.05,672.0,677.05,17881.0
2021-05-04 09:35:00,677.07,677.14,676.48,676.98,3655.0,677.07,677.14,676.48,676.98,3655.0
2021-05-04 09:40:00,676.3,677.48,674.44,674.44,12322.0,676.3,677.48,674.44,674.44,12322.0
2021-05-04 09:45:00,673.24,674.41,673.15,673.21,2120.0,673.24,674.41,673.15,673.21,2120.0
2021-05-04 09:50:00,673.25,677.23,673.24,676.9,5949.0,673.25,677.23,673.24,676.9,5949.0
2021-05-04 09:55:00,677.02,680.98,676.79,679.91,6497.0,677.02,680.98,676.79,679.91,6497.0
2021-05-04 10:00:00,680.66,681.98,680.11,681.07,4268.0,680.66,681.98,680.11,681.07,4268.0
2021-05-04 10:05:00,681.07,681.45,680.02,680.6,7562.0,681.07,681.45,680.02,680.6,7562.0
2021-05-04 10:10:00,680.21,681.9,679.74,681.54,3274.0,680.21,681.9,679.74,681.54,3274.0
2021-05-04 10:15:00,681.41,681.97,680.67,681.09,4372.0,681.41,681.97,680.67,681.09,4372.0
2021-05-04 10:20:00,680.51,681.61,679.21,679.29,3728.0,680.51,681.61,679.21,679.29,3728.0
2021-05-04 10:25:00,679.21,679.27,677.89,678.74,8155.0,679.21,679.27,677.89,678.74,8155.0
2021-05-04 10:30:00,678.42,678.42,676.22,676.22,2270.0,678.42,678.42,676.22,676.22,2270.0
2021-05-04 10:35:00,675.71,675.79,675.35,675.71,2184.0,675.71,675.79,675.35,675.71,2184.0
2021-05-04 10:40:00,676.83,677.15,674.72,674.72,2599.0,676.83,677.15,674.72,674.72,2599.0
2021-05-04 10:45:00,674.85,674.86,674.03,674.35,1212.0,674.85,674.86,674.03,674.35,1212.0
2021-05-04 10:50:00,674.57,675.3,674.52,675.3,1605.0,674.57,675.3,674.52,675.3,1605.0
2021-05-04 10:55:00,674.97,674.98,674.47,674.5,1752.0,674.97,674.98,674.47,674.5,1752.0
2021-05-04 11:00:00,674.75,675.33,674.08,674.85,10013.0,674.75,675.33,674.08,674.85,10013.0
2021-05-04 11:05:00,674.75,676.08,674.55,676.08,3381.0,674.75,676.08,674.55,676.08,3381.0
2021-05-04 11:10:00,676.29,676.29,673.02,673.9,2377.0,676.29,676.29,673.02,673.9,2377.0
2021-05-04 11:15:00,673.89,673.89,672.96,673.31,2475.0,673.89,673.89,672.96,673.31,2475.0
2021-05-04 11:20:00,673.27,673.62,672.89,673.2,3273.0,673.27,673.62,672.89,673.2,3273.0
2021-05-04 11:25:00,672.86,673.94,672.85,673.94,1612.0,672.86,673.94,672.85,673.94,1612.0
2021-05-04 11:30:00,673.96,674.43,673.9,674.32,2155.0,673.96,674.43,673.9,674.32,2155.0
2021-05-04 11:35:00,674.0,674.0,673.0,673.0,1700.0,674.0,674.0,673.0,673.0,1700.0
2021-05-04 11:40:00,672.59,673.35,672.29,673.35,1695.0,672.59,673.35,672.29,673.35,1695.0
2021-05-04 11:45:00,672.86,673.34,672.44,673.06,1152.0,672.86,673.34,672.44,673.06,1152.0
2021-05-04 11:50:00,673.17,673.17,670.68,671.01,3723.0,673.17,673.17,670.68,671.01,3723.0
2021-05-04 11:55:00,671.01,672.94,670.97,672.52,32843.0,671.01,672.94,670.97,672.52,32843.0
2021-05-04 12:00:00,672.51,673.31,672.18,672.19,2010.0,672.51,673.31,672.18,672.19,2010.0
2021-05-04 12:05:00,672.35,672.66,672.0,672.37,1900.0,672.35,672.66,672.0,672.37,1900.0
2021-05-04 12:10:00,672.65,672.87,672.34,672.48,1511.0,672.65,672.87,672.34,672.48,1511.0
2021-05-04 12:15:00,672.8,672.8,672.44,672.65,1606.0,672.8,672.8,672.44,672.65,1606.0
2021-05-04 12:20:00,672.84,672.86,672.59,672.61,1371.0,672.84,672.86,672.59,672.61,1371.0
2021-05-04 12:25:00,672.94,673.13,672.94,673.01,2004.0,672.94,673.13,672.94,673.01,2004.0
2021-05-04 12:30:00,672.68,672.68,671.89,671.9,687.0,672.68,672.68,671.89,671.9,687.0
2021-05-04 12:35:00,672.23,672.61,672.03,672.61,1262.0,672.23,672.61,672.03,672.61,1262.0
2021-05-04 12:40:00,672.5,672.86,672.12,672.43,1496.0,672.5,672.86,672.12,672.43,1496.0
2021-05-04 12:45:00,672.14,672.49,672.14,672.19,2209.0,672.14,672.49,672.14,672.19,2209.0
2021-05-04 12:50:00,672.34,672.38,671.78,671.78,2406.0,672.34,672.38,671.78,671.78,2406.0
2021-05-04 12:55:00,671.19,672.09,671.0,671.0,3070.0,671.19,672.09,671.0,671.0,3070.0
2021-05-04 13:00:00,670.98,672.94,670.77,672.94,1451.0,670.98,672.94,670.77,672.94,1451.0
2021-05-04 13:05:00,672.71,673.29,672.56,672.81,1002.0,672.71,673.29,672.56,672.81,1002.0
2021-05-04 13:10:00,673.43,673.49,673.24,673.3,810.0,673.43,673.49,673.24,673.3,810.0
2021-05-04 13:15:00,673.65,673.7,673.22,673.69,2460.0,673.65,673.7,673.22,673.69,2460.0
2021-05-04 13:20:00,673.67,673.8,672.81,673.8,1000.0,673.67,673.8,672.81,673.8,1000.0
2021-05-04 13:25:00,673.47,673.91,672.87,673.39,2100.0,673.47,673.91,672.87,673.39,2100.0
2021-05-04 13:30:00,673.27,673.42,673.12,673.13,600.0,673.27,673.42,673.12,673.13,600.0
2021-05-04 13:35:00,672.97,673.1,672.7,673.1,2044.0,672.97,673.1,672.7,673.1,2044.0
2021-05-04 13:40:00,673.08,673.08,672.85,672.86,760.0,673.08,673.08,672.85,672.86,760.0
2021-05-04 13:45:00,673.34,673.53,672.22,672.23,1471.0,673.34,673.53,672.22,672.23,1471.0
2021-05-04 13:50:00,671.96,672.25,671.77,672.23,6209.0,671.96,672.25,671.77,672.23,6209.0
2021-05-04 13:55:00,672.31,672.64,671.58,671.59,2994.0,672.31,672.64,671.58,671.59,2994.0
2021-05-04 14:00:00,671.82,672.65,671.82,672.62,2011.0,671.82,672.65,671.82,672.62,2011.0
2021-05-04 14:05:00,672.43,672.7,672.33,672.53,996.0,672.43,672.7,672.33,672.53,996.0
2021-05-04 14:10:00,672.49,672.65,672.32,672.65,500.0,672.49,672.65,672.32,672.65,500.0
2021-05-04 14:15:00,672.79,673.24,672.59,672.59,984.0,672.79,673.24,672.59,672.59,984.0
2021-05-04 14:20:00,672.59,672.71,672.47,672.48,1700.0,672.59,672.71,672.47,672.48,1700.0
2021-05-04 14:25:00,672.18,672.18,671.84,671.88,891.0,672.18,672.18,671.84,671.88,891.0
2021-05-04 14:30:00,671.88,672.39,671.88,672.38,1200.0,671.88,672.39,671.88,672.38,1200.0
2021-05-04 14:35:00,672.56,673.59,672.56,673.51,2227.0,672.56,673.59,672.56,673.51,2227.0
2021-05-04 14:40:00,673.3,673.8,673.13,673.75,2099.0,673.3,673.8,673.13,673.75,2099.0
2021-05-04 14:45:00,673.97,674.52,673.97,674.35,1983.0,673.97,674.52,673.97,674.35,1983.0
2021-05-04 14:50:00,674.16,674.26,673.31,673.38,1701.0,674.16,674.26,673.31,673.38,1701.0
2021-05-04 14:55:00,673.68,674.24,673.5,674.16,2500.0,673.68,674.24,673.5,674.16,2500.0
2021-05-04 15:00:00,673.6,674.51,673.6,674.2,1829.0,673.6,674.51,673.6,674.2,1829.0
2021-05-04 15:05:00,673.95,673.95,672.77,673.44,1500.0,673.95,673.95,672.77,673.44,1500.0
2021-05-04 15:10:00,673.46,673.73,673.38,673.6,1900.0,673.46,673.73,673.38,673.6,1900.0
2021-05-04 15:15:00,673.8,673.99,673.61,673.81,2794.0,673.8,673.99,673.61,673.81,2794.0
2021-05-04 15:20:00,673.99,674.4,673.43,673.5,3300.0,673.99,674.4,673.43,673.5,3300.0
2021-05-04 15:25:00,673.28,673.42,672.69,673.26,2142.0,673.28,673.42,672.69,673.26,2142.0
2021-05-04 15:30:00,673.08,673.63,673.08,673.38,3733.0,673.08,673.63,673.08,673.38,3733.0
2021-05-04 15:35:00,673.31,674.07,673.23,673.96,3959.0,673.31,674.07,673.23,673.96,3959.0
2021-05-04 15:40:00,673.85,673.85,672.4,672.4,6534.0,673.85,673.85,672.4,672.4,6534.0
2021-05-04 15:45:00,672.64,673.35,672.26,673.06,7190.0,672.64,673.35,672.26,673.06,7190.0
2021-05-04 15:50:00,673.17,673.53,672.2,672.54,11700.0,673.17,673.53,672.2,672.54,11700.0
2021-05-04 15:55:00,671.54,673.63,671.54,672.85,24454.0,671.54,673.63,671.54,672.85,24454.0
2021-05-05 09:30:00,674.89,677.88,671.93,675.93,10651.0,674.89,677.88,671.93,675.93,10651.0
2021-05-05 09:35:00,676.0,678.94,676.0,677.14,2897.0,676.0,678.94,676.0,677.14,2897.0
2021-05-05 09:40:00,676.65,678.19,676.65,678.12,465.0,676.65,678.19,676.65,678.12,465.0
2021-05-05 09:45:00,679.32,680.0,678.39,679.64,5615.0,679.32,680.0,678.39,679.64,5615.0
2021-05-05 09:50:00,679.19,679.19,677.53,678.21,1200.0,679.19,679.19,677.53,678.21,1200.0
2021-05-05 09:55:00,677.72,679.14,677.72,678.57,1566.0,677.72,679.14,677.72,678.57,1566.0
2021-05-05 10:00:00,678.9,678.9,674.21,674.21,3467.0,678.9,678.9,674.21,674.21,3467.0
2021-05-05 10:05:00,674.47,675.77,673.93,675.6,4975.0,674.47,675.77,673.93,675.6,4975.0
2021-05-05 10:10:00,675.6,675.94,673.05,673.72,2700.0,675.6,675.94,673.05,673.72,2700.0
2021-05-05 10:15:00,673.85,674.28,673.85,673.94,1200.0,673.85,674.28,673.85,673.94,1200.0
2021-05-05 10:20:00,673.43,674.54,673.26,674.54,1500.0,673.43,674.54,673.26,674.54,1500.0
2021-05-05 10:25:00,674.54,676.1,674.17,676.1,1963.0,674.54,676.1,674.17,676.1,1963.0
2021-05-05 10:30:00,676.11,676.11,675.28,676.08,1829.0,676.11,676.11,675.28,676.08,1829.0
2021-05-05 10:35:00,675.94,675.94,674.47,674.47,2900.0,675.94,675.94,674.47,674.47,2900.0
2021-05-05 10:40:00,674.42,674.67,673.66,673.9,2900.0,674.42,674.67,673.66,673.9,2900.0
2021-05-05 10:45:00,674.16,675.0,674.13,674.13,1700.0,674.16,675.0,674.13,674.13,1700.0
2021-05-05 10:50:00,674.1,674.68,674.1,674.68,1100.0,674.1,674.68,674.1,674.68,1100.0
2021-05-05 10:55:00,675.0,675.49,674.82,675.0,4704.0,675.0,675.49,674.82,675.0,4704.0
2021-05-05 11:00:00,674.85,674.85,673.54,673.94,2200.0,674.85,674.85,673.54,673.94,2200.0
2021-05-05 11:05:00,674.21,675.76,673.88,675.09,4094.0,674.21,675.76,673.88,675.09,4094.0
2021-05-05 11:10:00,675.31,675.35,674.93,674.93,758.0,675.31,675.35,674.93,674.93,758.0
2021-05-05 11:15:00,674.74,674.82,673.62,673.68,3528.0,674.74,674.82,673.62,673.68,3528.0
2021-05-05 11:20:00,673.35,673.57,672.73,673.29,4106.0,673.35,673.57,672.73,673.29,4106.0
2021-05-05 11:25:00,673.29,675.06,673.29,674.69,2100.0,673.29,675.06,673.29,674.69,2100.0
2021-05-05 11:30:00,674.5,675.32,674.5,675.23,2179.0,674.5,675.32,674.5,675.23,2179.0
2021-05-05 11:35:00,675.68,677.01,675.65,676.96,1600.0,675.68,677.01,675.65,676.96,1600.0
2021-05-05 11:40:00,676.72,676.72,675.39,675.76,4155.0,676.72,676.72,675.39,675.76,4155.0
2021-05-05 11:45:00,675.42,675.61,674.81,675.11,2108.0,675.42,675.61,674.81,675.11,2108.0
2021-05-05 11:50:00,675.37,675.86,675.03,675.86,3108.0,675.37,675.86,675.03,675.86,3108.0
2021-05-05 11:55:00,675.48,675.51,674.91,675.28,2556.0,675.48,675.51,674.91,675.28,2556.0
2021-05-05 12:00:00,675.09,675.27,674.39,675.13,2582.0,675.09,675.27,674.39,675.13,2582.0
2021-05-05 12:05:00,674.96,675.57,674.8,675.57,3236.0,674.96,675.57,674.8,675.57,3236.0
2021-05-05 12:10:00,675.59,675.86,675.43,675.58,2308.0,675.59,675.86,675.43,675.58,2308.0
2021-05-05 12:15:00,675.72,676.53,675.72,676.52,1307.0,675.72,676.53,675.72,676.52,1307.0
2021-05-05 12:20:00,676.52,676.88,676.52,676.74,5905.0,676.52,676.88,676.52,676.74,5905.0
2021-05-05 12:25:00,676.79,677.18,676.79,676.81,10825.0,676.79,677.18,676.79,676.81,10825.0
2021-05-05 12:30:00,676.86,677.04,676.36,676.36,2554.0,676.86,677.04,676.36,676.36,2554.0
2021-05-05 12:35:00,676.14,676.76,676.14,676.52,4395.0,676.14,676.76,676.14,676.52,4395.0
2021-05-05 12:40:00,676.57,676.7,675.82,676.29,2800.0,676.57,676.7,675.82,676.29,2800.0
2021-05-05 12:45:00,676.25,677.01,676.24,676.93,3639.0,676.25,677.01,676.24,676.93,3639.0
2021-05-05 12:50:00,676.81,677.64,676.77,677.64,1809.0,676.81,677.64,676.77,677.64,1809.0
2021-05-05 12:55:00,677.44,677.44,676.33,676.34,2932.0,677.44,677.44,676.33,676.34,2932.0
2021-05-05 13:00:00,676.51,676.73,675.77,675.95,1900.0,676.51,676.73,675.77,675.95,1900.0
2021-05-05 13:05:00,675.95,675.97,675.69,675.96,921.0,675.95,675.97,675.69,675.96,921.0
2021-05-05 13:10:00,675.96,676.53,675.96,676.24,1000.0,675.96,676.53,675.96,676.24,1000.0
2021-05-05 13:15:00,675.99,676.53,675.92,676.53,1034.0,675.99,676.53,675.92,676.53,1034.0
2021-05-05 13:20:00,676.71,676.81,676.2,676.58,2006.0,676.71,676.81,676.2,676.58,2006.0
2021-05-05 13:25:00,676.4,677.16,676.4,677.16,900.0,676.4,677.16,676.4,677.16,900.0
2021-05-05 13:30:00,677.15,677.35,677.01,677.24,1220.0,677.15,677.35,677.01,677.24,1220.0
2021-05-05 13:35:00,677.44,677.48,677.03,677.07,1690.0,677.44,677.48,677.03,677.07,1690.0
2021-05-05 13:40:00,676.8,676.99,676.65,676.99,1197.0,676.8,676.99,676.65,676.99,1197.0
2021-05-05 13:45:00,676.83,677.0,675.91,675.92,2688.0,676.83,677.0,675.91,675.92,2688.0
2021-05-05 13:50:00,675.88,675.88,674.93,675.51,7030.0,675.88,675.88,674.93,675.51,7030.0
2021-05-05 13:55:00,675.61,675.78,674.35,674.5,10390.0,675.61,675.78,674.35,674.5,10390.0
2021-05-05 14:00:00,674.78,675.0,673.55,673.55,11895.0,674.78,675.0,673.55,673.55,11895.0
2021-05-05 14:05:00,673.35,674.36,673.09,674.36,3716.0,673.35,674.36,673.09,674.36,3716.0
2021-05-05 14:10:00,674.36,675.25,674.36,675.07,3042.0,674.36,675.25,674.36,675.07,3042.0
2021-05-05 14:15:00,675.54,675.66,674.5,674.52,3531.0,675.54,675.66,674.5,674.52,3531.0
2021-05-05 14:20:00,674.38,675.13,674.38,674.91,1670.0,674.38,675.13,674.38,674.91,1670.0
2021-05-05 14:25:00,675.32,675.5,674.9,675.35,2960.0,675.32,675.5,674.9,675.35,2960.0
2021-05-05 14:30:00,675.51,675.73,674.97,674.97,2623.0,675.51,675.73,674.97,674.97,2623.0
2021-05-05 14:35:00,674.94,675.34,674.15,674.3,2700.0,674.94,675.34,674.15,674.3,2700.0
2021-05-05 14:40:00,673.93,674.63,673.87,674.43,2968.0,673.93,674.63,673.87,674.43,2968.0
2021-05-05 14:45:00,674.43,675.64,674.43,675.4,2303.0,674.43,675.64,674.43,675.4,2303.0
2021-05-05 14:50:00,675.34,675.34,674.46,674.46,1313.0,675.34,675.34,674.46,674.46,1313.0
2021-05-05 14:55:00,674.69,675.46,674.64,675.04,2500.0,674.69,675.46,674.64,675.04,2500.0
2021-05-05 15:00:00,675.23,675.86,674.86,675.71,3310.0,675.23,675.86,674.86,675.71,3310.0
2021-05-05 15:05:00,675.72,676.31,675.64,675.99,2924.0,675.72,676.31,675.64,675.99,2924.0
2021-05-05 15:10:00,675.89,676.23,675.66,675.66,3170.0,675.89,676.23,675.66,675.66,3170.0
2021-05-05 15:15:00,675.39,675.39,674.86,675.21,2115.0,675.39,675.39,674.86,675.21,2115.0
2021-05-05 15:20:00,675.22,675.58,674.85,674.85,4729.0,675.22,675.58,674.85,674.85,4729.0
2021-05-05 15:25:00,674.9,674.96,674.14,674.14,3684.0,674.9,674.96,674.14,674.14,3684.0
2021-05-05 15:30:00,673.91,675.0,673.83,674.81,5157.0,673.91,675.0,673.83,674.81,5157.0
2021-05-05 15:35:00,675.01,675.17,674.4,674.56,6922.0,675.01,675.17,674.4,674.56,6922.0
2021-05-05 15:40:00,674.34,675.04,674.26,675.04,8028.0,674.34,675.04,674.26,675.04,8028.0
2021-05-05 15:45:00,675.08,675.41,674.55,674.87,12276.0,675.08,675.41,674.55,674.87,12276.0
2021-05-05 15:50:00,674.55,674.55,672.82,673.8,9523.0,674.55,674.55,672.82,673.8,9523.0
2021-05-05 15:55:00,673.69,674.19,673.07,674.19,20184.0,673.69,674.19,673.07,674.19,20184.0
2021-05-06 09:30:00,677.03,681.59,676.78,679.87,9391.0,677.03,681.59,676.78,679.87,9391.0
2021-05-06 09:35:00,681.25,682.86,681.25,681.95,2000.0,681.25,682.86,681.25,681.95,2000.0
2021-05-06 09:40:00,680.42,680.42,676.9,680.13,4788.0,680.42,680.42,676.9,680.13,4788.0
2021-05-06 09:45:00,680.17,680.52,680.0,680.2,2694.0,680.17,680.52,680.0,680.2,2694.0
2021-05-06 09:50:00,679.74,681.18,679.43,681.01,2100.0,679.74,681.18,679.43,681.01,2100.0
2021-05-06 09:55:00,680.02,680.56,679.11,680.0,900.0,680.02,680.56,679.11,680.0,900.0
2021-05-06 10:00:00,679.43,680.14,679.04,679.96,2762.0,679.43,680.14,679.04,679.96,2762.0
2021-05-06 10:05:00,680.59,680.59,678.57,678.57,2238.0,680.59,680.59,678.57,678.57,2238.0
2021-05-06 10:10:00,678.13,678.26,676.79,677.24,4456.0,678.13,678.26,676.79,677.24,4456.0
2021-05-06 10:15:00,676.82,676.82,675.34,676.22,1800.0,676.82,676.82,675.34,676.22,1800.0
2021-05-06 10:20:00,676.24,676.24,675.16,676.12,2128.0,676.24,676.24,675.16,676.12,2128.0
2021-05-06 10:25:00,676.56,676.74,676.12,676.36,3205.0,676.56,676.74,676.12,676.36,3205.0
2021-05-06 10:30:00,676.43,677.16,676.37,677.07,2365.0,676.43,677.16,676.37,677.07,2365.0
2021-05-06 10:35:00,676.62,677.38,676.62,676.77,2231.0,676.62,677.38,676.62,676.77,2231.0
2021-05-06 10:40:00,675.84,676.19,674.76,674.76,1547.0,675.84,676.19,674.76,674.76,1547.0
2021-05-06 10:45:00,674.18,674.51,673.76,674.51,1600.0,674.18,674.51,673.76,674.51,1600.0
2021-05-06 10:50:00,675.01,675.28,672.82,673.51,2916.0,675.01,675.28,672.82,673.51,2916.0
2021-05-06 10:55:00,673.79,674.32,673.48,674.32,1725.0,673.79,674.32,673.48,674.32,1725.0
2021-05-06 11:00:00,674.75,675.66,674.75,675.61,1667.0,674.75,675.66,674.75,675.61,1667.0
2021-05-06 11:05:00,675.61,675.66,673.19,673.69,1600.0,675.61,675.66,673.19,673.69,1600.0
2021-05-06 11:10:00,673.42,674.27,673.4,674.27,1100.0,673.42,674.27,673.4,674.27,1100.0
2021-05-06 11:15:00,673.5,674.06,673.5,673.75,1400.0,673.5,674.06,673.5,673.75,1400.0
2021-05-06 11:20:00,674.08,674.66,673.62,674.66,1404.0,674.08,674.66,673.62,674.66,1404.0
2021-05-06 11:25:00,674.74,676.42,674.74,676.42,3642.0,674.74,676.42,674.74,676.42,3642.0
2021-05-06 11:30:00,676.71,677.68,676.34,677.56,3412.0,676.71,677.68,676.34,677.56,3412.0
2021-05-06 11:35:00,678.08,678.17,677.66,677.75,2215.0,678.08,678.17,677.66,677.75,2215.0
2021-05-06 11:40:00,677.63,678.02,677.49,677.77,2100.0,677.63,678.02,677.49,677.77,2100.0
2021-05-06 11:45:00,677.73,677.94,677.03,677.17,3316.0,677.73,677.94,677.03,677.17,3316.0
2021-05-06 11:50:00,677.12,677.81,676.73,676.74,2880.0,677.12,677.81,676.73,676.74,2880.0
2021-05-06 11:55:00,676.96,677.75,676.96,677.75,1357.0,676.96,677.75,676.96,677.75,1357.0
2021-05-06 12:00:00,677.84,678.3,677.84,678.07,2628.0,677.84,678.3,677.84,678.07,2628.0
2021-05-06 12:05:00,678.13,678.47,677.64,678.47,4993.0,678.13,678.47,677.64,678.47,4993.0
2021-05-06 12:10:00,678.26,678.32,677.28,677.44,2574.0,678.26,678.32,677.28,677.44,2574.0
2021-05-06 12:15:00,677.78,678.0,677.36,677.36,1451.0,677.78,678.0,677.36,677.36,1451.0
2021-05-06 12:20:00,677.19,677.19,676.41,676.54,700.0,677.19,677.19,676.41,676.54,700.0
2021-05-06 12:25:00,676.84,677.55,676.84,677.54,2888.0,676.84,677.55,676.84,677.54,2888.0
2021-05-06 12:30:00,677.48,678.13,677.48,677.74,1471.0,677.48,678.13,677.48,677.74,1471.0
2021-05-06 12:35:00,677.85,677.96,677.5,677.96,2500.0,677.85,677.96,677.5,677.96,2500.0
2021-05-06 12:40:00,678.21,678.74,678.1,678.47,2096.0,678.21,678.74,678.1,678.47,2096.0
2021-05-06 12:45:00,678.39,678.58,678.24,678.32,1485.0,678.39,678.58,678.24,678.32,1485.0
2021-05-06 12:50:00,678.88,678.88,678.11,678.34,1526.0,678.88,678.88,678.11,678.34,1526.0
2021-05-06 12:55:00,677.82,677.97,677.5,677.5,1000.0,677.82,677.97,677.5,677.5,1000.0
2021-05-06 13:00:00,677.55,677.58,677.23,677.58,1400.0,677.55,677.58,677.23,677.58,1400.0
2021-05-06 13:05:00,677.58,677.58,677.08,677.34,2469.0,677.58,677.58,677.08,677.34,2469.0
2021-05-06 13:10:00,677.36,678.02,677.07,677.07,4317.0,677.36,678.02,677.07,677.07,4317.0
2021-05-06 13:15:00,677.34,677.73,677.19,677.56,1200.0,677.34,677.73,677.19,677.56,1200.0
2021-05-06 13:20:00,677.28,677.28,677.1,677.19,1403.0,677.28,677.28,677.1,677.19,1403.0
2021-05-06 13:25:00,677.47,678.11,677.47,677.99,1400.0,677.47,678.11,677.47,677.99,1400.0
2021-05-06 13:30:00,678.02,678.9,677.99,678.47,2300.0,678.02,678.9,677.99,678.47,2300.0
2021-05-06 13:35:00,678.47,678.47,677.82,677.92,600.0,678.47,678.47,677.82,677.92,600.0
2021-05-06 13:40:00,677.47,677.49,677.29,677.36,623.0,677.47,677.49,677.29,677.36,623.0
2021-05-06 13:45:00,677.03,677.06,676.96,677.06,400.0,677.03,677.06,676.96,677.06,400.0
2021-05-06 13:50:00,676.94,677.27,676.07,676.08,2100.0,676.94,677.27,676.07,676.08,2100.0
2021-05-06 13:55:00,676.0,676.56,675.18,675.18,2965.0,676.0,676.56,675.18,675.18,2965.0
2021-05-06 14:00:00,675.47,676.28,675.47,676.28,1500.0,675.47,676.28,675.47,676.28,1500.0
2021-05-06 14:05:00,676.28,676.28,675.55,675.55,1123.0,676.28,676.28,675.55,675.55,1123.0
2021-05-06 14:10:00,675.55,676.15,675.22,675.52,2492.0,675.55,676.15,675.22,675.52,2492.0
2021-05-06 14:15:00,675.42,675.55,674.69,674.8,3448.0,675.42,675.55,674.69,674.8,3448.0
2021-05-06 14:20:00,674.79,675.49,674.54,675.49,2473.0,674.79,675.49,674.54,675.49,2473.0
2021-05-06 14:25:00,675.67,675.76,675.19,675.4,1296.0,675.67,675.76,675.19,675.4,1296.0
2021-05-06 14:30:00,675.25,675.5,675.24,675.45,1368.0,675.25,675.5,675.24,675.45,1368.0
2021-05-06 14:35:00,675.27,675.76,675.12,675.4,1800.0,675.27,675.76,675.12,675.4,1800.0
2021-05-06 14:40:00,675.48,675.72,674.96,675.21,1300.0,675.48,675.72,674.96,675.21,1300.0
2021-05-06 14:45:00,675.28,675.53,675.08,675.08,1600.0,675.28,675.53,675.08,675.08,1600.0
2021-05-06 14:50:00,674.87,675.8,674.71,675.69,1900.0,674.87,675.8,674.71,675.69,1900.0
2021-05-06 14:55:00,675.89,675.89,675.6,675.73,824.0,675.89,675.89,675.6,675.73,824.0
2021-05-06 15:00:00,675.63,675.67,674.79,675.34,2281.0,675.63,675.67,674.79,675.34,2281.0
2021-05-06 15:05:00,675.07,675.37,675.05,675.17,1100.0,675.07,675.37,675.05,675.17,1100.0
2021-05-06 15:10:00,675.17,675.7,675.17,675.7,1944.0,675.17,675.7,675.17,675.7,1944.0
2021-05-06 15:15:00,675.7,675.77,675.04,675.04,1644.0,675.7,675.77,675.04,675.04,1644.0
2021-05-06 15:20:00,674.68,674.68,674.36,674.48,1600.0,674.68,674.68,674.36,674.48,1600.0
2021-05-06 15:25:00,674.12,675.1,674.03,674.79,3780.0,674.12,675.1,674.03,674.79,3780.0
2021-05-06 15:30:00,675.06,675.77,674.74,675.7,3486.0,675.06,675.77,674.74,675.7,3486.0
2021-05-06 15:35:00,675.86,676.61,675.55,676.58,4650.0,675.86,676.61,675.55,676.58,4650.0
2021-05-06 15:40:00,676.72,676.78,675.59,675.59,4748.0,676.72,676.78,675.59,675.59,4748.0
2021-05-06 15:45:00,675.64,676.4,675.46,675.62,8700.0,675.64,676.4,675.46,675.62,8700.0
2021-05-06 15:50:00,675.99,676.71,674.79,674.79,10952.0,675.99,676.71,674.79,674.79,10952.0
2021-05-06 15:55:00,675.27,676.22,674.51,676.12,25696.0,675.27,676.22,674.51,676.12,25696.0
2021-05-07 09:30:00,681.57,683.93,679.68,682.08,8134.0,681.57,683.93,679.68,682.08,8134.0
2021-05-07 09:35:00,682.09,687.26,681.5,685.44,7107.0,682.09,687.26,681.5,685.44,7107.0
2021-05-07 09:40:00,684.64,685.82,683.26,685.02,5023.0,684.64,685.82,683.26,685.02,5023.0
2021-05-07 09:45:00,686.48,691.4,685.16,690.56,7460.0,686.48,691.4,685.16,690.56,7460.0
2021-05-07 09:50:00,690.69,691.75,689.49,691.75,6066.0,690.69,691.75,689.49,691.75,6066.0
2021-05-07 09:55:00,691.33,692.72,690.66,691.25,6091.0,691.33,692.72,690.66,691.25,6091.0
2021-05-07 10:00:00,691.41,692.85,690.3,691.94,7607.0,691.41,692.85,690.3,691.94,7607.0
2021-05-07 10:05:00,691.49,694.37,690.75,692.86,6876.0,691.49,694.37,690.75,692.86,6876.0
2021-05-07 10:10:00,692.55,695.0,692.48,694.82,4186.0,692.55,695.0,692.48,694.82,4186.0
2021-05-07 10:15:00,694.05,694.66,693.44,693.88,5770.0,694.05,694.66,693.44,693.88,5770.0
2021-05-07 10:20:00,694.98,695.01,693.96,694.67,5014.0,694.98,695.01,693.96,694.67,5014.0
2021-05-07 10:25:00,695.51,695.51,693.91,694.87,3179.0,695.51,695.51,693.91,694.87,3179.0
2021-05-07 10:30:00,694.78,694.99,693.77,694.66,2350.0,694.78,694.99,693.77,694.66,2350.0
2021-05-07 10:35:00,693.59,693.97,691.34,692.33,2600.0,693.59,693.97,691.34,692.33,2600.0
2021-05-07 10:40:00,692.57,693.08,691.85,692.17,3300.0,692.57,693.08,691.85,692.17,3300.0
2021-05-07 10:45:00,691.99,691.99,690.53,691.07,2001.0,691.99,691.99,690.53,691.07,2001.0
2021-05-07 10:50:00,691.07,691.31,690.86,691.0,2392.0,691.07,691.31,690.86,691.0,2392.0
2021-05-07 10:55:00,691.21,692.18,691.21,692.18,2600.0,691.21,692.18,691.21,692.18,2600.0
2021-05-07 11:00:00,693.07,693.07,692.11,692.52,2000.0,693.07,693.07,692.11,692.52,2000.0
2021-05-07 11:05:00,692.64,693.25,692.51,693.25,929.0,692.64,693.25,692.51,693.25,929.0
2021-05-07 11:10:00,693.87,695.0,693.87,694.19,1378.0,693.87,695.0,693.87,694.19,1378.0
2021-05-07 11:15:00,693.11,693.45,692.23,692.57,4919.0,693.11,693.45,692.23,692.57,4919.0
2021-05-07 11:20:00,692.83,693.35,692.65,693.35,4000.0,692.83,693.35,692.65,693.35,4000.0
2021-05-07 11:25:00,692.94,693.69,692.94,693.54,1658.0,692.94,693.69,692.94,693.54,1658.0
2021-05-07 11:30:00,693.74,693.74,693.18,693.18,1305.0,693.74,693.74,693.18,693.18,1305.0
2021-05-07 11:35:00,693.29,694.14,693.2,693.51,2100.0,693.29,694.14,693.2,693.51,2100.0
2021-05-07 11:40:00,693.52,694.39,693.05,694.22,3057.0,693.52,694.39,693.05,694.22,3057.0
2021-05-07 11:45:00,693.59,693.59,692.81,692.82,6806.0,693.59,693.59,692.81,692.82,6806.0
2021-05-07 11:50:00,691.79,692.12,691.64,691.73,500.0,691.79,692.12,691.64,691.73,500.0
2021-05-07 11:55:00,692.78,693.52,692.63,693.52,1827.0,692.78,693.52,692.63,693.52,1827.0
2021-05-07 12:00:00,693.57,693.57,693.32,693.34,1268.0,693.57,693.57,693.32,693.34,1268.0
2021-05-07 12:05:00,693.42,694.15,693.27,693.79,900.0,693.42,694.15,693.27,693.79,900.0
2021-05-07 12:10:00,693.9,693.99,693.02,693.02,1600.0,693.9,693.99,693.02,693.02,1600.0
2021-05-07 12:15:00,693.02,693.02,692.66,692.73,800.0,693.02,693.02,692.66,692.73,800.0
2021-05-07 12:20:00,692.74,692.74,692.4,692.44,1400.0,692.74,692.74,692.4,692.44,1400.0
2021-05-07 12:25:00,692.57,692.6,691.75,691.95,1358.0,692.57,692.6,691.75,691.95,1358.0
2021-05-07 12:30:00,691.95,692.32,691.37,691.9,9600.0,691.95,692.32,691.37,691.9,9600.0
2021-05-07 12:35:00,691.59,692.07,691.49,691.64,3100.0,691.59,692.07,691.49,691.64,3100.0
2021-05-07 12:40:00,691.85,692.06,691.25,691.64,2582.0,691.85,692.06,691.25,691.64,2582.0
2021-05-07 12:45:00,691.4,691.4,690.14,690.23,1200.0,691.4,691.4,690.14,690.23,1200.0
2021-05-07 12:50:00,690.33,690.68,690.21,690.22,1314.0,690.33,690.68,690.21,690.22,1314.0
2021-05-07 12:55:00,690.53,690.8,690.03,690.04,2361.0,690.53,690.8,690.03,690.04,2361.0
2021-05-07 13:00:00,690.37,690.61,690.0,690.18,1703.0,690.37,690.61,690.0,690.18,1703.0
2021-05-07 13:05:00,690.04,690.73,690.01,690.61,1700.0,690.04,690.73,690.01,690.61,1700.0
2021-05-07 13:10:00,690.71,690.71,690.16,690.5,1100.0,690.71,690.71,690.16,690.5,1100.0
2021-05-07 13:15:00,690.35,690.8,689.89,690.7,2600.0,690.35,690.8,689.89,690.7,2600.0
2021-05-07 13:20:00,690.55,690.94,690.25,690.25,2571.0,690.55,690.94,690.25,690.25,2571.0
2021-05-07 13:25:00,690.27,690.27,689.7,689.97,2108.0,690.27,690.27,689.7,689.97,2108.0
2021-05-07 13:30:00,690.13,691.06,689.67,691.06,4405.0,690.13,691.06,689.67,691.06,4405.0
2021-05-07 13:35:00,691.06,691.72,690.91,691.37,3347.0,691.06,691.72,690.91,691.37,3347.0
2021-05-07 13:40:00,691.35,691.95,691.16,691.95,1800.0,691.35,691.95,691.16,691.95,1800.0
2021-05-07 13:45:00,691.79,691.98,691.51,691.79,1405.0,691.79,691.98,691.51,691.79,1405.0
2021-05-07 13:50:00,691.73,691.99,691.14,691.14,8833.0,691.73,691.99,691.14,691.14,8833.0
2021-05-07 13:55:00,691.02,692.05,691.0,691.97,12385.0,691.02,692.05,691.0,691.97,12385.0
2021-05-07 14:00:00,691.83,692.5,691.62,692.5,4500.0,691.83,692.5,691.62,692.5,4500.0
2021-05-07 14:05:00,692.58,693.58,692.42,693.47,14317.0,692.58,693.58,692.42,693.47,14317.0
2021-05-07 14:10:00,693.6,694.01,693.16,694.01,4937.0,693.6,694.01,693.16,694.01,4937.0
2021-05-07 14:15:00,693.89,693.98,693.51,693.78,3935.0,693.89,693.98,693.51,693.78,3935.0
2021-05-07 14:20:00,693.42,694.29,693.42,694.29,2300.0,693.42,694.29,693.42,694.29,2300.0
2021-05-07 14:25:00,694.39,694.99,694.02,694.99,4650.0,694.39,694.99,694.02,694.99,4650.0
2021-05-07 14:30:00,694.99,695.46,694.67,695.11,3200.0,694.99,695.46,694.67,695.11,3200.0
2021-05-07 14:35:00,694.97,695.6,694.74,695.46,4300.0,694.97,695.6,694.74,695.46,4300.0
2021-05-07 14:40:00,695.42,695.57,695.27,695.52,3100.0,695.42,695.57,695.27,695.52,3100.0
2021-05-07 14:45:00,695.52,695.81,695.35,695.8,3616.0,695.52,695.81,695.35,695.8,3616.0
2021-05-07 14:50:00,695.82,696.0,695.35,695.37,3761.0,695.82,696.0,695.35,695.37,3761.0
2021-05-07 14:55:00,695.37,695.37,693.63,693.63,2400.0,695.37,695.37,693.63,693.63,2400.0
2021-05-07 15:00:00,693.6,693.89,693.42,693.75,800.0,693.6,693.89,693.42,693.75,800.0
2021-05-07 15:05:00,693.89,693.9,693.17,693.59,1800.0,693.89,693.9,693.17,693.59,1800.0
2021-05-07 15:10:00,693.71,694.45,693.7,694.36,2907.0,693.71,694.45,693.7,694.36,2907.0
2021-05-07 15:15:00,694.74,694.99,694.26,694.39,2915.0,694.74,694.99,694.26,694.39,2915.0
2021-05-07 15:20:00,694.5,694.79,694.47,694.47,2000.0,694.5,694.79,694.47,694.47,2000.0
2021-05-07 15:25:00,694.55,694.55,694.19,694.19,2600.0,694.55,694.55,694.19,694.19,2600.0
2021-05-07 15:30:00,694.16,694.55,693.75,694.0,3765.0,694.16,694.55,693.75,694.0,3765.0
2021-05-07 15:35:00,694.13,694.87,693.97,694.2,5500.0,694.13,694.87,693.97,694.2,5500.0
2021-05-07 15:40:00,694.45,694.7,694.24,694.7,5834.0,694.45,694.7,694.24,694.7,5834.0
2021-05-07 15:45:00,694.5,695.27,694.42,695.01,14151.0,694.5,695.27,694.42,695.01,14151.0
2021-05-07 15:50:00,695.41,695.52,694.19,694.38,11460.0,695.41,695.52,694.19,694.38,11460.0
2021-05-07 15:55:00,694.3,694.32,693.12,693.14,26643.0,694.3,694.32,693.12,693.14,26643.0
2021-05-10 09:30:00,694.9,697.61,694.0,695.67,13247.0,694.9,697.61,694.0,695.67,13247.0
2021-05-10 09:35:00,696.21,698.5,695.67,697.06,2968.0,696.21,698.5,695.67,697.06,2968.0
2021-05-10 09:40:00,697.67,698.45,696.92,696.92,3400.0,697.67,698.45,696.92,696.92,3400.0
2021-05-10 09:45:00,698.28,698.85,697.51,698.62,4602.0,698.28,698.85,697.51,698.62,4602.0
2021-05-10 09:50:00,698.09,698.91,697.74,698.33,3080.0,698.09,698.91,697.74,698.33,3080.0
2021-05-10 09:55:00,698.33,699.48,698.01,698.01,2600.0,698.33,699.48,698.01,698.01,2600.0
2021-05-10 10:00:00,697.35,697.56,695.75,697.56,3107.0,697.35,697.56,695.75,697.56,3107.0
2021-05-10 10:05:00,697.39,698.3,696.78,697.53,7245.0,697.39,698.3,696.78,697.53,7245.0
2021-05-10 10:10:00,697.54,698.21,696.71,697.76,10313.0,697.54,698.21,696.71,697.76,10313.0
2021-05-10 10:15:00,697.73,698.54,697.44,697.59,16897.0,697.73,698.54,697.44,697.59,16897.0
2021-05-10 10:20:00,697.44,698.14,696.89,697.65,12472.0,697.44,698.14,696.89,697.65,12472.0
2021-05-10 10:25:00,697.46,698.05,697.46,697.96,2151.0,697.46,698.05,697.46,697.96,2151.0
2021-05-10 10:30:00,697.81,698.83,697.74,698.54,2163.0,697.81,698.83,697.74,698.54,2163.0
2021-05-10 10:35:00,699.29,700.7,699.29,700.33,18244.0,699.29,700.7,699.29,700.33,18244.0
2021-05-10 10:40:00,700.17,700.55,699.29,700.3,8267.0,700.17,700.55,699.29,700.3,8267.0
2021-05-10 10:45:00,699.99,701.0,698.92,700.35,5000.0,699.99,701.0,698.92,700.35,5000.0
2021-05-10 10:50:00,699.5,700.09,697.96,699.08,2008.0,699.5,700.09,697.96,699.08,2008.0
2021-05-10 10:55:00,699.08,700.34,699.03,699.55,4643.0,699.08,700.34,699.03,699.55,4643.0
2021-05-10 11:00:00,698.9,699.4,698.13,698.75,4472.0,698.9,699.4,698.13,698.75,4472.0
2021-05-10 11:05:00,699.29,700.0,699.17,699.85,3916.0,699.29,700.0,699.17,699.85,3916.0
2021-05-10 11:10:00,699.89,700.56,699.89,700.24,3334.0,699.89,700.56,699.89,700.24,3334.0
2021-05-10 11:15:00,700.09,702.0,699.6,701.64,4419.0,700.09,702.0,699.6,701.64,4419.0
2021-05-10 11:20:00,701.63,702.13,701.4,701.43,3999.0,701.63,702.13,701.4,701.43,3999.0
2021-05-10 11:25:00,701.66,702.43,701.23,702.42,3666.0,701.66,702.43,701.23,702.42,3666.0
2021-05-10 11:30:00,702.41,702.77,701.86,702.26,4793.0,702.41,702.77,701.86,702.26,4793.0
2021-05-10 11:35:00,702.05,702.05,700.87,701.61,2400.0,702.05,702.05,700.87,701.61,2400.0
2021-05-10 11:40:00,701.52,702.35,701.09,702.34,4432.0,701.52,702.35,701.09,702.34,4432.0
2021-05-10 11:45:00,702.47,702.84,702.08,702.75,3300.0,702.47,702.84,702.08,702.75,3300.0
2021-05-10 11:50:00,702.35,702.35,702.12,702.27,2020.0,702.35,702.35,702.12,702.27,2020.0
2021-05-10 11:55:00,702.25,702.4,701.36,701.57,4706.0,702.25,702.4,701.36,701.57,4706.0
2021-05-10 12:00:00,701.68,703.47,701.64,703.17,2488.0,701.68,703.47,701.64,703.17,2488.0
2021-05-10 12:05:00,703.1,704.1,703.1,703.51,5518.0,703.1,704.1,703.1,703.51,5518.0
2021-05-10 12:10:00,703.5,703.5,702.61,702.78,1301.0,703.5,703.5,702.61,702.78,1301.0
2021-05-10 12:15:00,702.25,702.66,701.99,702.24,1968.0,702.25,702.66,701.99,702.24,1968.0
2021-05-10 12:20:00,702.54,702.55,701.52,702.38,1917.0,702.54,702.55,701.52,702.38,1917.0
2021-05-10 12:25:00,702.43,702.43,701.75,702.03,2201.0,702.43,702.43,701.75,702.03,2201.0
2021-05-10 12:30:00,701.71,701.71,700.65,700.68,1740.0,701.71,701.71,700.65,700.68,1740.0
2021-05-10 12:35:00,700.66,701.65,700.56,701.47,4611.0,700.66,701.65,700.56,701.47,4611.0
2021-05-10 12:40:00,701.64,701.64,700.37,700.43,1600.0,701.64,701.64,700.37,700.43,1600.0
2021-05-10 12:45:00,700.13,700.13,698.38,698.38,4970.0,700.13,700.13,698.38,698.38,4970.0
2021-05-10 12:50:00,698.45,698.51,697.34,697.81,2300.0,698.45,698.51,697.34,697.81,2300.0
2021-05-10 12:55:00,698.1,698.77,697.83,698.35,3243.0,698.1,698.77,697.83,698.35,3243.0
2021-05-10 13:00:00,698.68,698.95,697.98,698.36,3294.0,698.68,698.95,697.98,698.36,3294.0
2021-05-10 13:05:00,698.17,698.23,697.97,698.23,800.0,698.17,698.23,697.97,698.23,800.0
2021-05-10 13:10:00,698.5,699.25,698.35,699.21,5989.0,698.5,699.25,698.35,699.21,5989.0
2021-05-10 13:15:00,699.47,699.89,699.47,699.56,1400.0,699.47,699.89,699.47,699.56,1400.0
2021-05-10 13:20:00,699.37,699.56,698.64,698.88,2500.0,699.37,699.56,698.64,698.88,2500.0
2021-05-10 13:25:00,698.79,699.41,698.76,698.8,3300.0,698.79,699.41,698.76,698.8,3300.0
2021-05-10 13:30:00,698.49,699.33,698.32,699.33,10127.0,698.49,699.33,698.32,699.33,10127.0
2021-05-10 13:35:00,699.33,699.53,698.71,698.71,3128.0,699.33,699.53,698.71,698.71,3128.0
2021-05-10 13:40:00,698.57,698.67,698.11,698.61,2523.0,698.57,698.67,698.11,698.61,2523.0
2021-05-10 13:45:00,698.91,699.41,698.65,698.65,2834.0,698.91,699.41,698.65,698.65,2834.0
2021-05-10 13:50:00,698.23,698.43,698.05,698.41,1701.0,698.23,698.43,698.05,698.41,1701.0
2021-05-10 13:55:00,697.88,698.44,697.53,697.7,3296.0,697.88,698.44,697.53,697.7,3296.0
2021-05-10 14:00:00,697.16,697.18,695.41,696.14,3125.0,697.16,697.18,695.41,696.14,3125.0
2021-05-10 14:05:00,696.15,697.03,695.84,697.03,3064.0,696.15,697.03,695.84,697.03,3064.0
2021-05-10 14:10:00,696.59,696.95,695.69,696.08,6311.0,696.59,696.95,695.69,696.08,6311.0
2021-05-10 14:15:00,695.81,695.88,693.92,694.29,9354.0,695.81,695.88,693.92,694.29,9354.0
2021-05-10 14:20:00,694.55,695.71,694.34,695.3,800.0,694.55,695.71,694.34,695.3,800.0
2021-05-10 14:25:00,695.66,695.66,693.73,694.39,10152.0,695.66,695.66,693.73,694.39,10152.0
2021-05-10 14:30:00,694.42,694.42,693.12,693.86,3678.0,694.42,694.42,693.12,693.86,3678.0
2021-05-10 14:35:00,693.62,694.23,693.59,693.87,2508.0,693.62,694.23,693.59,693.87,2508.0
2021-05-10 14:40:00,693.72,693.81,692.69,692.69,1700.0,693.72,693.81,692.69,692.69,1700.0
2021-05-10 14:45:00,692.76,694.15,692.76,693.87,3762.0,692.76,694.15,692.76,693.87,3762.0
2021-05-10 14:50:00,694.0,694.32,693.55,693.91,4884.0,694.0,694.32,693.55,693.91,4884.0
2021-05-10 14:55:00,694.08,695.75,693.71,695.75,4628.0,694.08,695.75,693.71,695.75,4628.0
2021-05-10 15:00:00,695.91,696.89,695.66,696.68,9364.0,695.91,696.89,695.66,696.68,9364.0
2021-05-10 15:05:00,696.68,697.8,696.39,697.8,9866.0,696.68,697.8,696.39,697.8,9866.0
2021-05-10 15:10:00,697.46,697.73,697.0,697.0,10076.0,697.46,697.73,697.0,697.0,10076.0
2021-05-10 15:15:00,697.0,697.74,697.0,697.7,17127.0,697.0,697.74,697.0,697.7,17127.0
2021-05-10 15:20:00,697.62,697.62,697.0,697.17,6140.0,697.62,697.62,697.0,697.17,6140.0
2021-05-10 15:25:00,697.25,697.34,697.0,697.0,10769.0,697.25,697.34,697.0,697.0,10769.0
2021-05-10 15:30:00,697.0,697.53,697.0,697.13,10752.0,697.0,697.53,697.0,697.13,10752.0
2021-05-10 15:35:00,697.01,697.32,696.97,697.09,10885.0,697.01,697.32,696.97,697.09,10885.0
2021-05-10 15:40:00,697.09,697.61,697.0,697.61,8192.0,697.09,697.61,697.0,697.61,8192.0
2021-05-10 15:45:00,697.28,697.58,697.0,697.11,13504.0,697.28,697.58,697.0,697.11,13504.0
2021-05-10 15:50:00,697.0,697.47,695.65,696.13,62959.0,697.0,697.47,695.65,696.13,62959.0
2021-05-10 15:55:00,696.01,696.46,694.72,694.82,30550.0,696.01,696.46,694.72,694.82,30550.0
2021-05-11 09:30:00,694.53,698.98,689.15,690.0,17016.0,694.53,698.98,689.15,690.0,17016.0
2021-05-11 09:35:00,690.73,693.75,688.51,689.2,14797.0,690.73,693.75,688.51,689.2,14797.0
2021-05-11 09:40:00,688.55,690.58,687.98,689.63,17551.0,688.55,690.58,687.98,689.63,17551.0
2021-05-11 09:45:00,689.87,693.2,689.87,690.59,3671.0,689.87,693.2,689.87,690.59,3671.0
2021-05-11 09:50:00,691.1,691.1,688.72,689.65,1902.0,691.1,691.1,688.72,689.65,1902.0
2021-05-11 09:55:00,688.81,691.5,688.81,690.71,5481.0,688.81,691.5,688.81,690.71,5481.0
2021-05-11 10:00:00,690.99,691.77,690.44,691.32,3244.0,690.99,691.77,690.44,691.32,3244.0
2021-05-11 10:05:00,691.6,695.73,691.17,695.73,2524.0,691.6,695.73,691.17,695.73,2524.0
2021-05-11 10:10:00,695.8,696.39,694.14,694.14,2100.0,695.8,696.39,694.14,694.14,2100.0
2021-05-11 10:15:00,694.14,694.87,693.78,693.81,2215.0,694.14,694.87,693.78,693.81,2215.0
2021-05-11 10:20:00,694.04,694.04,692.38,692.38,1979.0,694.04,694.04,692.38,692.38,1979.0
2021-05-11 10:25:00,691.18,691.18,689.32,690.3,2500.0,691.18,691.18,689.32,690.3,2500.0
2021-05-11 10:30:00,689.54,689.66,688.11,688.94,2125.0,689.54,689.66,688.11,688.94,2125.0
2021-05-11 10:35:00,689.32,689.93,687.57,687.76,2589.0,689.32,689.93,687.57,687.76,2589.0
2021-05-11 10:40:00,687.25,688.4,687.09,687.88,5851.0,687.25,688.4,687.09,687.88,5851.0
2021-05-11 10:45:00,687.96,689.32,687.43,688.41,18122.0,687.96,689.32,687.43,688.41,18122.0
2021-05-11 10:50:00,687.97,689.11,687.72,689.11,4001.0,687.97,689.11,687.72,689.11,4001.0
2021-05-11 10:55:00,689.39,690.15,689.14,689.41,6734.0,689.39,690.15,689.14,689.41,6734.0
2021-05-11 11:00:00,689.55,690.07,688.81,688.97,5021.0,689.55,690.07,688.81,688.97,5021.0
2021-05-11 11:05:00,688.91,689.13,688.06,688.99,3178.0,688.91,689.13,688.06,688.99,3178.0
2021-05-11 11:10:00,688.02,688.03,686.42,687.16,2560.0,688.02,688.03,686.42,687.16,2560.0
2021-05-11 11:15:00,686.45,687.53,685.98,687.53,2432.0,686.45,687.53,685.98,687.53,2432.0
2021-05-11 11:20:00,687.6,688.07,686.79,688.07,1500.0,687.6,688.07,686.79,688.07,1500.0
2021-05-11 11:25:00,687.94,688.32,687.27,688.03,4328.0,687.94,688.32,687.27,688.03,4328.0
2021-05-11 11:30:00,688.08,689.58,688.06,689.58,2791.0,688.08,689.58,688.06,689.58,2791.0
2021-05-11 11:35:00,689.72,691.41,689.66,690.88,8469.0,689.72,691.41,689.66,690.88,8469.0
2021-05-11 11:40:00,690.87,691.31,690.53,690.64,5158.0,690.87,691.31,690.53,690.64,5158.0
2021-05-11 11:45:00,690.5,690.72,690.16,690.21,2800.0,690.5,690.72,690.16,690.21,2800.0
2021-05-11 11:50:00,690.02,690.03,689.13,689.47,1400.0,690.02,690.03,689.13,689.47,1400.0
2021-05-11 11:55:00,689.61,689.76,689.34,689.34,1500.0,689.61,689.76,689.34,689.34,1500.0
2021-05-11 12:00:00,689.12,690.02,688.8,689.34,1200.0,689.12,690.02,688.8,689.34,1200.0
2021-05-11 12:05:00,688.84,690.04,688.84,690.04,1510.0,688.84,690.04,688.84,690.04,1510.0
2021-05-11 12:10:00,689.58,690.26,688.52,688.7,2300.0,689.58,690.26,688.52,688.7,2300.0
2021-05-11 12:15:00,689.21,689.21,687.66,687.95,1600.0,689.21,689.21,687.66,687.95,1600.0
2021-05-11 12:20:00,687.96,687.96,686.46,687.0,1900.0,687.96,687.96,686.46,687.0,1900.0
2021-05-11 12:25:00,686.2,686.2,686.11,686.11,300.0,686.2,686.2,686.11,686.11,300.0
2021-05-11 12:30:00,685.96,685.97,685.41,685.41,900.0,685.96,685.97,685.41,685.41,900.0
2021-05-11 12:35:00,686.14,686.85,686.14,686.34,2911.0,686.14,686.85,686.14,686.34,2911.0
2021-05-11 12:40:00,686.44,687.22,686.13,686.13,3625.0,686.44,687.22,686.13,686.13,3625.0
2021-05-11 12:45:00,686.23,687.06,686.2,687.06,2234.0,686.23,687.06,686.2,687.06,2234.0
2021-05-11 12:50:00,687.24,687.24,686.57,687.04,2100.0,687.24,687.24,686.57,687.04,2100.0
2021-05-11 12:55:00,687.31,687.68,686.95,687.08,1311.0,687.31,687.68,686.95,687.08,1311.0
2021-05-11 13:00:00,687.02,687.38,686.72,687.25,1200.0,687.02,687.38,686.72,687.25,1200.0
2021-05-11 13:05:00,687.37,687.67,686.9,687.35,2243.0,687.37,687.67,686.9,687.35,2243.0
2021-05-11 13:10:00,687.5,687.87,687.14,687.73,1100.0,687.5,687.87,687.14,687.73,1100.0
2021-05-11 13:15:00,687.86,688.27,687.41,688.11,1900.0,687.86,688.27,687.41,688.11,1900.0
2021-05-11 13:20:00,688.34,688.71,688.08,688.47,2500.0,688.34,688.71,688.08,688.47,2500.0
2021-05-11 13:25:00,688.86,689.24,688.36,688.79,2000.0,688.86,689.24,688.36,688.79,2000.0
2021-05-11 13:30:00,688.92,688.95,688.72,688.72,400.0,688.92,688.95,688.72,688.72,400.0
2021-05-11 13:35:00,688.72,688.78,688.15,688.64,1200.0,688.72,688.78,688.15,688.64,1200.0
2021-05-11 13:40:00,688.64,688.89,688.35,688.35,1800.0,688.64,688.89,688.35,688.35,1800.0
2021-05-11 13:45:00,688.68,688.68,687.0,687.44,7464.0,688.68,688.68,687.0,687.44,7464.0
2021-05-11 13:50:00,687.32,687.43,686.57,686.58,2500.0,687.32,687.43,686.57,686.58,2500.0
2021-05-11 13:55:00,686.82,687.4,686.77,687.05,2700.0,686.82,687.4,686.77,687.05,2700.0
2021-05-11 14:00:00,687.41,687.42,686.73,686.73,1233.0,687.41,687.42,686.73,686.73,1233.0
2021-05-11 14:05:00,686.89,686.92,686.46,686.76,3700.0,686.89,686.92,686.46,686.76,3700.0
2021-05-11 14:10:00,686.75,686.77,685.84,686.14,2744.0,686.75,686.77,685.84,686.14,2744.0
2021-05-11 14:15:00,686.04,686.18,685.27,685.45,2150.0,686.04,686.18,685.27,685.45,2150.0
2021-05-11 14:20:00,685.57,685.81,685.55,685.71,1261.0,685.57,685.81,685.55,685.71,1261.0
2021-05-11 14:25:00,686.21,688.48,686.21,688.3,2600.0,686.21,688.48,686.21,688.3,2600.0
2021-05-11 14:30:00,688.16,688.16,687.6,687.6,2224.0,688.16,688.16,687.6,687.6,2224.0
2021-05-11 14:35:00,687.26,687.33,686.23,686.54,2100.0,687.26,687.33,686.23,686.54,2100.0
2021-05-11 14:40:00,686.29,687.06,686.15,687.06,1300.0,686.29,687.06,686.15,687.06,1300.0
2021-05-11 14:45:00,686.61,687.09,685.82,686.64,2471.0,686.61,687.09,685.82,686.64,2471.0
2021-05-11 14:50:00,686.91,687.13,686.44,686.79,7690.0,686.91,687.13,686.44,686.79,7690.0
2021-05-11 14:55:00,686.89,687.19,686.54,686.76,2200.0,686.89,687.19,686.54,686.76,2200.0
2021-05-11 15:00:00,687.12,687.79,686.94,687.74,3300.0,687.12,687.79,686.94,687.74,3300.0
2021-05-11 15:05:00,687.89,687.96,687.65,687.96,2000.0,687.89,687.96,687.65,687.96,2000.0
2021-05-11 15:10:00,688.09,688.26,687.86,688.19,3200.0,688.09,688.26,687.86,688.19,3200.0
2021-05-11 15:15:00,688.17,688.92,688.02,688.21,6884.0,688.17,688.92,688.02,688.21,6884.0
2021-05-11 15:20:00,688.19,688.21,688.01,688.21,800.0,688.19,688.21,688.01,688.21,800.0
2021-05-11 15:25:00,688.62,688.85,688.13,688.13,1618.0,688.62,688.85,688.13,688.13,1618.0
2021-05-11 15:30:00,688.17,688.17,685.64,685.64,6528.0,688.17,688.17,685.64,685.64,6528.0
2021-05-11 15:35:00,685.64,685.84,684.26,684.93,4300.0,685.64,685.84,684.26,684.93,4300.0
2021-05-11 15:40:00,685.18,686.15,684.99,685.08,6210.0,685.18,686.15,684.99,685.08,6210.0
2021-05-11 15:45:00,685.1,686.61,685.07,685.58,4663.0,685.1,686.61,685.07,685.58,4663.0
2021-05-11 15:50:00,686.03,686.17,684.98,685.39,8758.0,686.03,686.17,684.98,685.39,8758.0
2021-05-11 15:55:00,685.15,685.71,684.41,685.08,18996.0,685.15,685.71,684.41,685.08,18996.0
2021-05-12 09:30:00,675.33,684.03,675.25,681.72,15656.0,675.33,684.03,675.25,681.72,15656.0
2021-05-12 09:35:00,682.15,683.25,681.84,681.84,2995.0,682.15,683.25,681.84,681.84,2995.0
2021-05-12 09:40:00,681.79,684.34,681.4,684.05,8820.0,681.79,684.34,681.4,684.05,8820.0
2021-05-12 09:45:00,684.78,685.16,682.61,684.0,3526.0,684.78,685.16,682.61,684.0,3526.0
2021-05-12 09:50:00,682.6,682.6,680.41,680.41,5553.0,682.6,682.6,680.41,680.41,5553.0
2021-05-12 09:55:00,680.38,682.25,680.0,681.32,8355.0,680.38,682.25,680.0,681.32,8355.0
2021-05-12 10:00:00,681.43,682.11,678.95,679.88,5532.0,681.43,682.11,678.95,679.88,5532.0
2021-05-12 10:05:00,680.63,681.4,679.93,680.04,4120.0,680.63,681.4,679.93,680.04,4120.0
2021-05-12 10:10:00,680.31,680.39,679.21,679.96,2710.0,680.31,680.39,679.21,679.96,2710.0
2021-05-12 10:15:00,680.05,682.43,680.05,682.43,4336.0,680.05,682.43,680.05,682.43,4336.0
2021-05-12 10:20:00,682.18,684.17,682.18,683.21,15881.0,682.18,684.17,682.18,683.21,15881.0
2021-05-12 10:25:00,682.43,683.69,682.39,682.57,4482.0,682.43,683.69,682.39,682.57,4482.0
2021-05-12 10:30:00,682.72,683.01,680.09,680.09,1263.0,682.72,683.01,680.09,680.09,1263.0
2021-05-12 10:35:00,679.57,680.59,679.27,680.39,2500.0,679.57,680.59,679.27,680.39,2500.0
2021-05-12 10:40:00,680.16,680.16,677.93,678.97,4158.0,680.16,680.16,677.93,678.97,4158.0
2021-05-12 10:45:00,678.5,679.09,677.52,677.52,2400.0,678.5,679.09,677.52,677.52,2400.0
2021-05-12 10:50:00,678.07,679.44,678.07,679.27,5798.0,678.07,679.44,678.07,679.27,5798.0
2021-05-12 10:55:00,678.76,679.57,678.14,679.38,3231.0,678.76,679.57,678.14,679.38,3231.0
2021-05-12 11:00:00,680.15,680.85,679.51,679.51,9600.0,680.15,680.85,679.51,679.51,9600.0
2021-05-12 11:05:00,679.39,680.84,678.98,680.84,3120.0,679.39,680.84,678.98,680.84,3120.0
2021-05-12 11:10:00,680.84,680.89,680.27,680.68,3646.0,680.84,680.89,680.27,680.68,3646.0
2021-05-12 11:15:00,680.82,680.82,679.62,679.92,7531.0,680.82,680.82,679.62,679.92,7531.0
2021-05-12 11:20:00,680.0,680.27,678.95,679.12,5222.0,680.0,680.27,678.95,679.12,5222.0
2021-05-12 11:25:00,679.37,681.14,679.37,681.14,4516.0,679.37,681.14,679.37,681.14,4516.0
2021-05-12 11:30:00,680.96,682.03,679.09,679.38,11383.0,680.96,682.03,679.09,679.38,11383.0
2021-05-12 11:35:00,679.12,680.53,679.12,680.29,3311.0,679.12,680.53,679.12,680.29,3311.0
2021-05-12 11:40:00,680.54,681.55,680.24,681.23,3411.0,680.54,681.55,680.24,681.23,3411.0
2021-05-12 11:45:00,681.32,681.37,679.96,679.96,3809.0,681.32,681.37,679.96,679.96,3809.0
2021-05-12 11:50:00,679.79,679.79,679.01,679.62,2789.0,679.79,679.79,679.01,679.62,2789.0
2021-05-12 11:55:00,679.48,679.65,678.21,678.49,4269.0,679.48,679.65,678.21,678.49,4269.0
2021-05-12 12:00:00,678.68,679.8,678.22,679.5,2500.0,678.68,679.8,678.22,679.5,2500.0
2021-05-12 12:05:00,679.64,680.94,679.64,680.94,2900.0,679.64,680.94,679.64,680.94,2900.0
2021-05-12 12:10:00,680.48,680.51,679.61,680.33,7827.0,680.48,680.51,679.61,680.33,7827.0
2021-05-12 12:15:00,680.24,681.17,679.98,681.17,2500.0,680.24,681.17,679.98,681.17,2500.0
2021-05-12 12:20:00,681.57,683.18,681.55,682.97,4453.0,681.57,683.18,681.55,682.97,4453.0
2021-05-12 12:25:00,683.18,683.45,681.78,681.78,6978.0,683.18,683.45,681.78,681.78,6978.0
2021-05-12 12:30:00,681.61,682.89,681.59,682.89,2000.0,681.61,682.89,681.59,682.89,2000.0
2021-05-12 12:35:00,682.78,682.78,682.0,682.0,1200.0,682.78,682.78,682.0,682.0,1200.0
2021-05-12 12:40:00,682.0,683.03,681.28,682.55,4180.0,682.0,683.03,681.28,682.55,4180.0
2021-05-12 12:45:00,682.93,683.16,682.01,682.83,4500.0,682.93,683.16,682.01,682.83,4500.0
2021-05-12 12:50:00,683.09,683.87,682.86,683.37,2716.0,683.09,683.87,682.86,683.37,2716.0
2021-05-12 12:55:00,683.53,683.98,683.25,683.79,2150.0,683.53,683.98,683.25,683.79,2150.0
2021-05-12 13:00:00,683.47,685.22,683.32,685.22,6650.0,683.47,685.22,683.32,685.22,6650.0
2021-05-12 13:05:00,684.86,685.28,684.63,684.67,2403.0,684.86,685.28,684.63,684.67,2403.0
2021-05-12 13:10:00,684.97,684.97,683.77,684.03,3317.0,684.97,684.97,683.77,684.03,3317.0
2021-05-12 13:15:00,684.0,684.0,682.67,683.96,4034.0,684.0,684.0,682.67,683.96,4034.0
2021-05-12 13:20:00,683.55,683.55,681.99,682.27,2100.0,683.55,683.55,681.99,682.27,2100.0
2021-05-12 13:25:00,682.16,682.85,682.15,682.5,2000.0,682.16,682.85,682.15,682.5,2000.0
2021-05-12 13:30:00,682.33,683.31,681.94,682.05,4300.0,682.33,683.31,681.94,682.05,4300.0
2021-05-12 13:35:00,682.08,682.22,681.69,681.8,5766.0,682.08,682.22,681.69,681.8,5766.0
2021-05-12 13:40:00,681.75,682.24,681.16,682.05,3224.0,681.75,682.24,681.16,682.05,3224.0
2021-05-12 13:45:00,682.21,682.24,681.37,681.51,9421.0,682.21,682.24,681.37,681.51,9421.0
2021-05-12 13:50:00,681.61,682.67,681.35,682.55,5497.0,681.61,682.67,681.35,682.55,5497.0
2021-05-12 13:55:00,682.55,682.55,681.0,681.0,6322.0,682.55,682.55,681.0,681.0,6322.0
2021-05-12 14:00:00,681.26,681.85,681.18,681.61,3772.0,681.26,681.85,681.18,681.61,3772.0
2021-05-12 14:05:00,681.7,681.84,681.0,681.22,5205.0,681.7,681.84,681.0,681.22,5205.0
2021-05-12 14:10:00,681.22,681.3,680.1,680.1,6325.0,681.22,681.3,680.1,680.1,6325.0
2021-05-12 14:15:00,679.87,680.49,679.71,680.22,3608.0,679.87,680.49,679.71,680.22,3608.0
2021-05-12 14:20:00,680.39,681.17,679.85,681.15,5550.0,680.39,681.17,679.85,681.15,5550.0
2021-05-12 14:25:00,681.37,682.28,681.18,681.77,15868.0,681.37,682.28,681.18,681.77,15868.0
2021-05-12 14:30:00,681.95,682.45,681.27,682.08,9415.0,681.95,682.45,681.27,682.08,9415.0
2021-05-12 14:35:00,681.89,682.89,681.72,682.53,7306.0,681.89,682.89,681.72,682.53,7306.0
2021-05-12 14:40:00,682.35,682.69,682.08,682.48,9923.0,682.35,682.69,682.08,682.48,9923.0
2021-05-12 14:45:00,682.42,682.86,682.07,682.21,6520.0,682.42,682.86,682.07,682.21,6520.0
2021-05-12 14:50:00,682.17,685.22,682.03,684.74,31468.0,682.17,685.22,682.03,684.74,31468.0
2021-05-12 14:55:00,684.74,685.47,684.63,684.76,18596.0,684.74,685.47,684.63,684.76,18596.0
2021-05-12 15:00:00,684.72,685.12,683.47,683.47,19260.0,684.72,685.12,683.47,683.47,19260.0
2021-05-12 15:05:00,683.09,684.54,682.69,684.54,11800.0,683.09,684.54,682.69,684.54,11800.0
2021-05-12 15:10:00,684.38,684.42,682.37,682.82,9578.0,684.38,684.42,682.37,682.82,9578.0
2021-05-12 15:15:00,682.67,683.11,682.13,682.37,13437.0,682.67,683.11,682.13,682.37,13437.0
2021-05-12 15:20:00,682.57,682.98,682.34,682.58,16273.0,682.57,682.98,682.34,682.58,16273.0
2021-05-12 15:25:00,682.74,683.24,681.81,682.57,22642.0,682.74,683.24,681.81,682.57,22642.0
2021-05-12 15:30:00,682.78,683.06,682.0,682.98,22060.0,682.78,683.06,682.0,682.98,22060.0
2021-05-12 15:35:00,682.93,683.16,682.29,682.85,17989.0,682.93,683.16,682.29,682.85,17989.0
2021-05-12 15:40:00,682.81,684.81,682.71,684.53,22342.0,682.81,684.81,682.71,684.53,22342.0
2021-05-12 15:45:00,684.27,686.17,683.83,686.17,25846.0,684.27,686.17,683.83,686.17,25846.0
2021-05-12 15:50:00,685.78,686.1,680.78,680.98,68601.0,685.78,686.1,680.78,680.98,68601.0
2021-05-12 15:55:00,681.48,682.96,680.57,681.97,94076.0,681.48,682.96,680.57,681.97,94076.0
2021-05-13 09:30:00,686.06,686.93,683.51,683.51,12193.0,686.06,686.93,683.51,683.51,12193.0
2021-05-13 09:35:00,683.52,687.99,683.52,686.14,16266.0,683.52,687.99,683.52,686.14,16266.0
2021-05-13 09:40:00,686.2,686.8,685.34,685.47,3300.0,686.2,686.8,685.34,685.47,3300.0
2021-05-13 09:45:00,686.96,687.75,685.45,685.62,7034.0,686.96,687.75,685.45,685.62,7034.0
2021-05-13 09:50:00,685.7,686.75,685.38,686.18,19209.0,685.7,686.75,685.38,686.18,19209.0
2021-05-13 09:55:00,686.23,686.59,685.42,685.77,5200.0,686.23,686.59,685.42,685.77,5200.0
2021-05-13 10:00:00,686.33,688.93,685.93,688.93,7225.0,686.33,688.93,685.93,688.93,7225.0
2021-05-13 10:05:00,689.04,689.61,688.43,688.43,6115.0,689.04,689.61,688.43,688.43,6115.0
2021-05-13 10:10:00,688.43,689.41,688.42,688.6,6513.0,688.43,689.41,688.42,688.6,6513.0
2021-05-13 10:15:00,689.0,692.12,689.0,691.84,3700.0,689.0,692.12,689.0,691.84,3700.0
2021-05-13 10:20:00,691.87,692.62,691.73,691.78,4133.0,691.87,692.62,691.73,691.78,4133.0
2021-05-13 10:25:00,691.83,692.02,690.8,691.63,2700.0,691.83,692.02,690.8,691.63,2700.0
2021-05-13 10:30:00,691.92,692.45,691.48,692.02,1620.0,691.92,692.45,691.48,692.02,1620.0
2021-05-13 10:35:00,691.99,692.83,691.97,692.64,3716.0,691.99,692.83,691.97,692.64,3716.0
2021-05-13 10:40:00,692.71,692.71,691.34,692.01,2962.0,692.71,692.71,691.34,692.01,2962.0
2021-05-13 10:45:00,691.55,693.36,691.5,692.85,3736.0,691.55,693.36,691.5,692.85,3736.0
2021-05-13 10:50:00,692.82,693.09,691.8,692.43,2635.0,692.82,693.09,691.8,692.43,2635.0
2021-05-13 10:55:00,692.49,694.97,692.49,694.91,2927.0,692.49,694.97,692.49,694.91,2927.0
2021-05-13 11:00:00,694.82,694.82,693.23,693.6,1900.0,694.82,694.82,693.23,693.6,1900.0
2021-05-13 11:05:00,693.46,693.46,691.85,691.86,5229.0,693.46,693.46,691.85,691.86,5229.0
2021-05-13 11:10:00,691.73,692.75,691.49,691.5,5899.0,691.73,692.75,691.49,691.5,5899.0
2021-05-13 11:15:00,691.24,692.59,691.24,691.91,2300.0,691.24,692.59,691.24,691.91,2300.0
2021-05-13 11:20:00,691.16,691.22,690.41,690.71,3000.0,691.16,691.22,690.41,690.71,3000.0
2021-05-13 11:25:00,690.39,690.68,690.05,690.68,3900.0,690.39,690.68,690.05,690.68,3900.0
2021-05-13 11:30:00,690.68,691.09,689.47,689.81,3103.0,690.68,691.09,689.47,689.81,3103.0
2021-05-13 11:35:00,689.94,690.82,689.94,690.51,1900.0,689.94,690.82,689.94,690.51,1900.0
2021-05-13 11:40:00,690.29,690.61,689.62,689.62,1200.0,690.29,690.61,689.62,689.62,1200.0
2021-05-13 11:45:00,689.44,690.28,689.43,689.55,2213.0,689.44,690.28,689.43,689.55,2213.0
2021-05-13 11:50:00,689.62,689.69,688.81,688.93,4232.0,689.62,689.69,688.81,688.93,4232.0
2021-05-13 11:55:00,689.13,689.13,687.91,689.1,2200.0,689.13,689.13,687.91,689.1,2200.0
2021-05-13 12:00:00,689.02,689.88,688.23,688.23,3200.0,689.02,689.88,688.23,688.23,3200.0
2021-05-13 12:05:00,688.67,689.36,688.4,688.7,3212.0,688.67,689.36,688.4,688.7,3212.0
2021-05-13 12:10:00,688.89,689.05,688.06,688.06,3299.0,688.89,689.05,688.06,688.06,3299.0
2021-05-13 12:15:00,688.19,688.74,688.18,688.57,1800.0,688.19,688.74,688.18,688.57,1800.0
2021-05-13 12:20:00,688.39,688.66,688.07,688.08,1719.0,688.39,688.66,688.07,688.08,1719.0
2021-05-13 12:25:00,687.86,688.41,687.86,687.9,2300.0,687.86,688.41,687.86,687.9,2300.0
2021-05-13 12:30:00,687.9,688.38,687.84,688.27,2300.0,687.9,688.38,687.84,688.27,2300.0
2021-05-13 12:35:00,688.19,689.05,688.19,688.47,3071.0,688.19,689.05,688.19,688.47,3071.0
2021-05-13 12:40:00,688.4,688.6,687.69,687.7,2600.0,688.4,688.6,687.69,687.7,2600.0
2021-05-13 12:45:00,687.74,687.83,686.4,686.81,3527.0,687.74,687.83,686.4,686.81,3527.0
2021-05-13 12:50:00,686.67,686.96,685.83,686.96,2600.0,686.67,686.96,685.83,686.96,2600.0
2021-05-13 12:55:00,686.87,687.14,685.57,686.25,8039.0,686.87,687.14,685.57,686.25,8039.0
2021-05-13 13:00:00,686.38,686.43,684.58,684.58,4000.0,686.38,686.43,684.58,684.58,4000.0
2021-05-13 13:05:00,684.75,685.51,684.36,685.07,9425.0,684.75,685.51,684.36,685.07,9425.0
2021-05-13 13:10:00,685.17,685.68,684.7,685.15,2584.0,685.17,685.68,684.7,685.15,2584.0
2021-05-13 13:15:00,685.63,685.63,684.26,684.49,2424.0,685.63,685.63,684.26,684.49,2424.0
2021-05-13 13:20:00,684.51,684.62,684.04,684.38,1817.0,684.51,684.62,684.04,684.38,1817.0
2021-05-13 13:25:00,684.38,684.45,683.61,684.29,4753.0,684.38,684.45,683.61,684.29,4753.0
2021-05-13 13:30:00,684.15,684.28,683.54,683.83,2410.0,684.15,684.28,683.54,683.83,2410.0
2021-05-13 13:35:00,683.78,684.22,683.78,684.06,2800.0,683.78,684.22,683.78,684.06,2800.0
2021-05-13 13:40:00,684.2,684.35,683.05,683.9,2943.0,684.2,684.35,683.05,683.9,2943.0
2021-05-13 13:45:00,683.89,684.35,683.58,683.75,4144.0,683.89,684.35,683.58,683.75,4144.0
2021-05-13 13:50:00,684.13,685.2,684.03,684.84,2941.0,684.13,685.2,684.03,684.84,2941.0
2021-05-13 13:55:00,684.83,684.83,684.28,684.44,2700.0,684.83,684.83,684.28,684.44,2700.0
2021-05-13 14:00:00,684.26,685.37,684.26,685.27,3830.0,684.26,685.37,684.26,685.27,3830.0
2021-05-13 14:05:00,685.15,687.68,685.11,687.02,3550.0,685.15,687.68,685.11,687.02,3550.0
2021-05-13 14:10:00,687.31,688.19,687.31,687.95,6168.0,687.31,688.19,687.31,687.95,6168.0
2021-05-13 14:15:00,687.98,688.16,687.47,688.0,6361.0,687.98,688.16,687.47,688.0,6361.0
2021-05-13 14:20:00,687.73,688.35,687.65,687.94,4022.0,687.73,688.35,687.65,687.94,4022.0
2021-05-13 14:25:00,687.76,688.28,687.7,687.85,4984.0,687.76,688.28,687.7,687.85,4984.0
2021-05-13 14:30:00,688.0,688.17,687.55,687.76,4690.0,688.0,688.17,687.55,687.76,4690.0
2021-05-13 14:35:00,687.76,688.26,687.76,687.96,3600.0,687.76,688.26,687.76,687.96,3600.0
2021-05-13 14:40:00,687.92,688.21,687.76,688.2,8128.0,687.92,688.21,687.76,688.2,8128.0
2021-05-13 14:45:00,688.01,688.35,687.37,688.11,7475.0,688.01,688.35,687.37,688.11,7475.0
2021-05-13 14:50:00,687.94,688.13,687.68,687.85,3300.0,687.94,688.13,687.68,687.85,3300.0
2021-05-13 14:55:00,688.0,688.39,687.48,687.48,6828.0,688.0,688.39,687.48,687.48,6828.0
2021-05-13 15:00:00,687.88,688.15,687.53,687.53,8496.0,687.88,688.15,687.53,687.53,8496.0
2021-05-13 15:05:00,687.58,688.05,686.87,687.32,7836.0,687.58,688.05,686.87,687.32,7836.0
2021-05-13 15:10:00,687.18,687.18,686.53,686.7,3133.0,687.18,687.18,686.53,686.7,3133.0
2021-05-13 15:15:00,686.69,687.39,686.67,686.95,4288.0,686.69,687.39,686.67,686.95,4288.0
2021-05-13 15:20:00,687.31,687.72,686.88,687.36,4932.0,687.31,687.72,686.88,687.36,4932.0
2021-05-13 15:25:00,687.33,687.88,687.22,687.26,5142.0,687.33,687.88,687.22,687.26,5142.0
2021-05-13 15:30:00,687.4,687.89,687.03,687.31,5579.0,687.4,687.89,687.03,687.31,5579.0
2021-05-13 15:35:00,687.07,687.45,686.85,687.12,7715.0,687.07,687.45,686.85,687.12,7715.0
2021-05-13 15:40:00,687.13,687.79,686.49,687.62,5201.0,687.13,687.79,686.49,687.62,5201.0
2021-05-13 15:45:00,687.68,687.96,686.76,686.9,11324.0,687.68,687.96,686.76,686.9,11324.0
2021-05-13 15:50:00,687.07,687.22,685.49,685.88,18898.0,687.07,687.22,685.49,685.88,18898.0
2021-05-13 15:55:00,685.7,686.68,684.82,684.82,30702.0,685.7,686.68,684.82,684.82,30702.0
2021-05-14 09:30:00,691.18,691.18,686.01,687.85,7955.0,691.18,691.18,686.01,687.85,7955.0
2021-05-14 09:35:00,687.26,689.66,687.26,689.12,3375.0,687.26,689.66,687.26,689.12,3375.0
2021-05-14 09:40:00,689.51,691.26,685.9,685.97,16683.0,689.51,691.26,685.9,685.97,16683.0
2021-05-14 09:45:00,685.97,688.74,685.13,688.73,13160.0,685.97,688.74,685.13,688.73,13160.0
2021-05-14 09:50:00,689.05,689.9,687.5,689.53,5009.0,689.05,689.9,687.5,689.53,5009.0
2021-05-14 09:55:00,689.78,690.88,689.18,690.88,4920.0,689.78,690.88,689.18,690.88,4920.0
2021-05-14 10:00:00,691.6,692.48,690.96,692.26,4362.0,691.6,692.48,690.96,692.26,4362.0
2021-05-14 10:05:00,693.14,693.15,691.23,691.52,4215.0,693.14,693.15,691.23,691.52,4215.0
2021-05-14 10:10:00,691.35,692.59,691.04,692.59,3801.0,691.35,692.59,691.04,692.59,3801.0
2021-05-14 10:15:00,692.87,694.1,692.87,694.04,16192.0,692.87,694.1,692.87,694.04,16192.0
2021-05-14 10:20:00,694.25,694.66,693.43,694.61,2651.0,694.25,694.66,693.43,694.61,2651.0
2021-05-14 10:25:00,694.61,694.74,692.26,692.26,6000.0,694.61,694.74,692.26,692.26,6000.0
2021-05-14 10:30:00,692.46,693.55,692.25,693.55,10429.0,692.46,693.55,692.25,693.55,10429.0
2021-05-14 10:35:00,693.96,694.09,692.78,692.78,6814.0,693.96,694.09,692.78,692.78,6814.0
2021-05-14 10:40:00,693.0,693.27,692.48,693.0,10364.0,693.0,693.27,692.48,693.0,10364.0
2021-05-14 10:45:00,693.04,693.33,692.58,693.02,11468.0,693.04,693.33,692.58,693.02,11468.0
2021-05-14 10:50:00,692.83,693.32,692.6,692.93,6771.0,692.83,693.32,692.6,692.93,6771.0
2021-05-14 10:55:00,693.2,694.16,693.07,694.07,5866.0,693.2,694.16,693.07,694.07,5866.0
2021-05-14 11:00:00,694.0,694.97,693.84,694.43,7194.0,694.0,694.97,693.84,694.43,7194.0
2021-05-14 11:05:00,694.35,694.63,694.03,694.63,4499.0,694.35,694.63,694.03,694.63,4499.0
2021-05-14 11:10:00,694.84,696.51,694.84,695.24,11884.0,694.84,696.51,694.84,695.24,11884.0
2021-05-14 11:15:00,695.5,696.17,695.21,695.91,11958.0,695.5,696.17,695.21,695.91,11958.0
2021-05-14 11:20:00,696.07,697.17,695.64,696.67,9849.0,696.07,697.17,695.64,696.67,9849.0
2021-05-14 11:25:00,696.98,698.1,696.73,697.77,2452.0,696.98,698.1,696.73,697.77,2452.0
2021-05-14 11:30:00,697.96,698.52,697.37,697.95,9411.0,697.96,698.52,697.37,697.95,9411.0
2021-05-14 11:35:00,697.79,698.02,697.33,697.74,4500.0,697.79,698.02,697.33,697.74,4500.0
2021-05-14 11:40:00,697.74,699.36,697.74,698.7,4434.0,697.74,699.36,697.74,698.7,4434.0
2021-05-14 11:45:00,698.25,698.68,698.14,698.36,2100.0,698.25,698.68,698.14,698.36,2100.0
2021-05-14 11:50:00,698.7,699.39,698.69,699.07,6532.0,698.7,699.39,698.69,699.07,6532.0
2021-05-14 11:55:00,699.18,699.98,698.97,699.39,2949.0,699.18,699.98,698.97,699.39,2949.0
2021-05-14 12:00:00,699.73,701.01,699.73,700.24,3139.0,699.73,701.01,699.73,700.24,3139.0
2021-05-14 12:05:00,700.66,700.82,699.66,699.84,2432.0,700.66,700.82,699.66,699.84,2432.0
2021-05-14 12:10:00,699.88,699.95,699.65,699.94,1667.0,699.88,699.95,699.65,699.94,1667.0
2021-05-14 12:15:00,699.97,700.97,699.97,700.4,2800.0,699.97,700.97,699.97,700.4,2800.0
2021-05-14 12:20:00,700.69,700.69,699.82,699.88,1630.0,700.69,700.69,699.82,699.88,1630.0
2021-05-14 12:25:00,699.88,700.6,699.65,700.19,2454.0,699.88,700.6,699.65,700.19,2454.0
2021-05-14 12:30:00,700.41,701.07,700.41,701.07,2609.0,700.41,701.07,700.41,701.07,2609.0
2021-05-14 12:35:00,701.15,701.58,700.97,701.43,2788.0,701.15,701.58,700.97,701.43,2788.0
2021-05-14 12:40:00,701.42,702.2,701.36,702.16,1805.0,701.42,702.2,701.36,702.16,1805.0
2021-05-14 12:45:00,702.29,702.6,701.74,702.12,5915.0,702.29,702.6,701.74,702.12,5915.0
2021-05-14 12:50:00,702.38,703.29,702.38,703.29,3700.0,702.38,703.29,702.38,703.29,3700.0
2021-05-14 12:55:00,703.3,703.31,702.49,702.89,3720.0,703.3,703.31,702.49,702.89,3720.0
2021-05-14 13:00:00,703.11,703.87,703.11,703.53,1900.0,703.11,703.87,703.11,703.53,1900.0
2021-05-14 13:05:00,703.76,704.45,703.76,704.42,2731.0,703.76,704.45,703.76,704.42,2731.0
2021-05-14 13:10:00,704.42,704.42,703.83,703.88,800.0,704.42,704.42,703.83,703.88,800.0
2021-05-14 13:15:00,703.88,703.88,702.96,703.75,3380.0,703.88,703.88,702.96,703.75,3380.0
2021-05-14 13:20:00,703.86,704.42,703.4,704.42,2805.0,703.86,704.42,703.4,704.42,2805.0
2021-05-14 13:25:00,704.19,704.75,703.42,703.44,7687.0,704.19,704.75,703.42,703.44,7687.0
2021-05-14 13:30:00,703.77,704.56,703.77,704.56,6110.0,703.77,704.56,703.77,704.56,6110.0
2021-05-14 13:35:00,704.61,704.89,704.46,704.79,1200.0,704.61,704.89,704.46,704.79,1200.0
2021-05-14 13:40:00,704.64,705.57,704.64,705.56,2524.0,704.64,705.57,704.64,705.56,2524.0
2021-05-14 13:45:00,705.6,705.76,704.5,704.97,2419.0,705.6,705.76,704.5,704.97,2419.0
2021-05-14 13:50:00,704.7,704.7,703.88,703.88,2983.0,704.7,704.7,703.88,703.88,2983.0
2021-05-14 13:55:00,703.88,705.13,703.88,704.89,2522.0,703.88,705.13,703.88,704.89,2522.0
2021-05-14 14:00:00,705.21,705.31,703.88,704.68,11623.0,705.21,705.31,703.88,704.68,11623.0
2021-05-14 14:05:00,704.41,704.41,703.53,703.94,2430.0,704.41,704.41,703.53,703.94,2430.0
2021-05-14 14:10:00,703.71,704.41,703.7,703.87,9128.0,703.71,704.41,703.7,703.87,9128.0
2021-05-14 14:15:00,703.96,704.17,703.78,704.0,2269.0,703.96,704.17,703.78,704.0,2269.0
2021-05-14 14:20:00,704.0,704.36,703.66,704.19,7627.0,704.0,704.36,703.66,704.19,7627.0
2021-05-14 14:25:00,703.94,704.2,703.83,704.2,3472.0,703.94,704.2,703.83,704.2,3472.0
2021-05-14 14:30:00,704.4,704.61,703.95,704.38,6200.0,704.4,704.61,703.95,704.38,6200.0
2021-05-14 14:35:00,704.2,705.05,704.2,704.96,2900.0,704.2,705.05,704.2,704.96,2900.0
2021-05-14 14:40:00,704.96,705.4,704.9,705.37,3500.0,704.96,705.4,704.9,705.37,3500.0
2021-05-14 14:45:00,705.52,706.31,705.4,706.24,3128.0,705.52,706.31,705.4,706.24,3128.0
2021-05-14 14:50:00,706.18,706.49,705.67,706.02,5563.0,706.18,706.49,705.67,706.02,5563.0
2021-05-14 14:55:00,705.84,706.05,705.64,706.05,1500.0,705.84,706.05,705.64,706.05,1500.0
2021-05-14 15:00:00,705.58,705.78,704.93,705.34,3031.0,705.58,705.78,704.93,705.34,3031.0
2021-05-14 15:05:00,705.09,705.9,705.06,705.9,2300.0,705.09,705.9,705.06,705.9,2300.0
2021-05-14 15:10:00,705.74,706.08,705.46,705.67,8273.0,705.74,706.08,705.46,705.67,8273.0
2021-05-14 15:15:00,705.91,706.96,705.74,706.96,5261.0,705.91,706.96,705.74,706.96,5261.0
2021-05-14 15:20:00,706.98,707.7,706.88,707.43,6166.0,706.98,707.7,706.88,707.43,6166.0
2021-05-14 15:25:00,707.6,707.6,706.49,707.07,9331.0,707.6,707.6,706.49,707.07,9331.0
2021-05-14 15:30:00,706.84,706.93,705.99,706.46,8207.0,706.84,706.93,705.99,706.46,8207.0
2021-05-14 15:35:00,706.41,706.76,705.79,706.76,9323.0,706.41,706.76,705.79,706.76,9323.0
2021-05-14 15:40:00,706.74,708.04,706.73,707.53,16803.0,706.74,708.04,706.73,707.53,16803.0
2021-05-14 15:45:00,707.74,709.08,707.5,708.58,16551.0,707.74,709.08,707.5,708.58,16551.0
2021-05-14 15:50:00,708.54,712.41,707.39,712.41,44921.0,708.54,712.41,707.39,712.41,44921.0
2021-05-14 15:55:00,711.44,712.24,709.84,709.84,86190.0,711.44,712.24,709.84,709.84,86190.0
2021-05-17 09:30:00,708.9,709.91,705.72,706.88,15422.0,708.9,709.91,705.72,706.88,15422.0
2021-05-17 09:35:00,707.96,708.92,704.34,708.1,9227.0,707.96,708.92,704.34,708.1,9227.0
2021-05-17 09:40:00,708.88,708.89,705.9,706.56,8889.0,708.88,708.89,705.9,706.56,8889.0
2021-05-17 09:45:00,706.88,707.38,705.79,706.93,5400.0,706.88,707.38,705.79,706.93,5400.0
2021-05-17 09:50:00,706.17,706.86,703.08,705.4,5437.0,706.17,706.86,703.08,705.4,5437.0
2021-05-17 09:55:00,705.94,707.83,705.94,706.77,1848.0,705.94,707.83,705.94,706.77,1848.0
2021-05-17 10:00:00,706.52,707.89,704.96,706.87,5198.0,706.52,707.89,704.96,706.87,5198.0
2021-05-17 10:05:00,707.32,707.32,705.12,706.11,2600.0,707.32,707.32,705.12,706.11,2600.0
2021-05-17 10:10:00,706.08,706.48,704.08,704.08,5059.0,706.08,706.48,704.08,704.08,5059.0
2021-05-17 10:15:00,703.32,704.28,702.53,702.62,10251.0,703.32,704.28,702.53,702.62,10251.0
2021-05-17 10:20:00,702.87,703.7,702.42,703.35,3625.0,702.87,703.7,702.42,703.35,3625.0
2021-05-17 10:25:00,703.34,703.34,700.25,700.27,4600.0,703.34,703.34,700.25,700.27,4600.0
2021-05-17 10:30:00,699.86,700.98,697.64,699.81,5864.0,699.86,700.98,697.64,699.81,5864.0
2021-05-17 10:35:00,699.82,699.96,697.88,698.66,2818.0,699.82,699.96,697.88,698.66,2818.0
2021-05-17 10:40:00,698.29,698.69,696.83,697.49,2841.0,698.29,698.69,696.83,697.49,2841.0
2021-05-17 10:45:00,697.5,698.43,697.32,697.63,1900.0,697.5,698.43,697.32,697.63,1900.0
2021-05-17 10:50:00,697.59,697.59,695.71,695.83,4216.0,697.59,697.59,695.71,695.83,4216.0
2021-05-17 10:55:00,695.66,696.2,694.07,694.91,9503.0,695.66,696.2,694.07,694.91,9503.0
2021-05-17 11:00:00,695.17,695.47,691.28,691.87,18534.0,695.17,695.47,691.28,691.87,18534.0
2021-05-17 11:05:00,691.75,692.77,689.08,690.31,15452.0,691.75,692.77,689.08,690.31,15452.0
2021-05-17 11:10:00,690.05,690.05,688.81,688.9,9237.0,690.05,690.05,688.81,688.9,9237.0
2021-05-17 11:15:00,688.91,689.96,688.73,689.28,8041.0,688.91,689.96,688.73,689.28,8041.0
2021-05-17 11:20:00,689.81,689.95,689.06,689.28,4530.0,689.81,689.95,689.06,689.28,4530.0
2021-05-17 11:25:00,688.46,688.97,687.23,688.53,9208.0,688.46,688.97,687.23,688.53,9208.0
2021-05-17 11:30:00,688.79,689.0,683.74,684.64,19817.0,688.79,689.0,683.74,684.64,19817.0
2021-05-17 11:35:00,684.73,684.75,680.46,680.46,15696.0,684.73,684.75,680.46,680.46,15696.0
2021-05-17 11:40:00,680.46,680.81,678.38,679.19,6970.0,680.46,680.81,678.38,679.19,6970.0
2021-05-17 11:45:00,678.73,680.11,678.47,678.61,7907.0,678.73,680.11,678.47,678.61,7907.0
2021-05-17 11:50:00,678.61,678.88,676.52,677.07,6283.0,678.61,678.88,676.52,677.07,6283.0
2021-05-17 11:55:00,677.58,680.59,677.24,680.59,17652.0,677.58,680.59,677.24,680.59,17652.0
2021-05-17 12:00:00,680.59,682.54,680.15,680.69,6541.0,680.59,682.54,680.15,680.69,6541.0
2021-05-17 12:05:00,680.35,680.62,679.37,679.91,3909.0,680.35,680.62,679.37,679.91,3909.0
2021-05-17 12:10:00,680.09,680.62,679.23,679.52,11939.0,680.09,680.62,679.23,679.52,11939.0
2021-05-17 12:15:00,679.98,682.07,679.98,681.25,5392.0,679.98,682.07,679.98,681.25,5392.0
2021-05-17 12:20:00,680.79,682.24,680.73,681.93,3799.0,680.79,682.24,680.73,681.93,3799.0
2021-05-17 12:25:00,681.56,682.5,681.29,682.5,1520.0,681.56,682.5,681.29,682.5,1520.0
2021-05-17 12:30:00,682.5,682.51,680.54,680.54,2131.0,682.5,682.51,680.54,680.54,2131.0
2021-05-17 12:35:00,680.97,681.84,680.65,681.72,2203.0,680.97,681.84,680.65,681.72,2203.0
2021-05-17 12:40:00,682.49,682.57,680.86,680.86,13354.0,682.49,682.57,680.86,680.86,13354.0
2021-05-17 12:45:00,680.8,680.83,679.67,679.85,7827.0,680.8,680.83,679.67,679.85,7827.0
2021-05-17 12:50:00,680.11,681.27,680.11,681.27,3990.0,680.11,681.27,680.11,681.27,3990.0
2021-05-17 12:55:00,681.13,681.96,680.06,681.3,6530.0,681.13,681.96,680.06,681.3,6530.0
2021-05-17 13:00:00,681.56,681.62,681.12,681.59,4276.0,681.56,681.62,681.12,681.59,4276.0
2021-05-17 13:05:00,681.25,681.25,680.12,680.86,3100.0,681.25,681.25,680.12,680.86,3100.0
2021-05-17 13:10:00,680.43,681.48,680.43,680.85,3448.0,680.43,681.48,680.43,680.85,3448.0
2021-05-17 13:15:00,680.81,681.16,680.43,680.44,4003.0,680.81,681.16,680.43,680.44,4003.0
2021-05-17 13:20:00,680.07,681.71,680.03,681.53,3760.0,680.07,681.71,680.03,681.53,3760.0
2021-05-17 13:25:00,681.85,682.05,681.66,682.05,2760.0,681.85,682.05,681.66,682.05,2760.0
2021-05-17 13:30:00,682.05,682.88,682.05,682.3,5740.0,682.05,682.88,682.05,682.3,5740.0
2021-05-17 13:35:00,682.42,684.39,682.42,684.39,2014.0,682.42,684.39,682.42,684.39,2014.0
2021-05-17 13:40:00,684.18,684.2,682.04,682.6,5979.0,684.18,684.2,682.04,682.6,5979.0
2021-05-17 13:45:00,683.01,684.35,683.01,683.14,5139.0,683.01,684.35,683.01,683.14,5139.0
2021-05-17 13:50:00,683.46,685.62,683.45,685.0,15061.0,683.46,685.62,683.45,685.0,15061.0
2021-05-17 13:55:00,685.52,685.52,684.25,684.45,6095.0,685.52,685.52,684.25,684.45,6095.0
2021-05-17 14:00:00,684.76,686.01,684.45,686.01,6152.0,684.76,686.01,684.45,686.01,6152.0
2021-05-17 14:05:00,685.84,687.06,685.84,686.51,5404.0,685.84,687.06,685.84,686.51,5404.0
2021-05-17 14:10:00,686.71,687.29,685.95,686.18,5269.0,686.71,687.29,685.95,686.18,5269.0
2021-05-17 14:15:00,686.28,686.42,685.85,686.38,3051.0,686.28,686.42,685.85,686.38,3051.0
2021-05-17 14:20:00,686.53,686.67,685.54,685.54,2716.0,686.53,686.67,685.54,685.54,2716.0
2021-05-17 14:25:00,685.55,685.88,685.36,685.46,4831.0,685.55,685.88,685.36,685.46,4831.0
2021-05-17 14:30:00,685.53,685.59,684.78,684.79,4131.0,685.53,685.59,684.78,684.79,4131.0
2021-05-17 14:35:00,685.01,685.81,684.99,685.14,2917.0,685.01,685.81,684.99,685.14,2917.0
2021-05-17 14:40:00,685.16,685.16,684.56,684.65,1800.0,685.16,685.16,684.56,684.65,1800.0
2021-05-17 14:45:00,684.42,684.91,684.23,684.82,2500.0,684.42,684.91,684.23,684.82,2500.0
2021-05-17 14:50:00,685.33,686.43,685.32,686.4,8712.0,685.33,686.43,685.32,686.4,8712.0
2021-05-17 14:55:00,686.44,687.72,686.33,687.72,6629.0,686.44,687.72,686.33,687.72,6629.0
2021-05-17 15:00:00,687.39,687.69,686.8,687.24,4821.0,687.39,687.69,686.8,687.24,4821.0
2021-05-17 15:05:00,687.01,687.93,687.01,687.86,3900.0,687.01,687.93,687.01,687.86,3900.0
2021-05-17 15:10:00,687.88,687.88,687.31,687.31,2300.0,687.88,687.88,687.31,687.31,2300.0
2021-05-17 15:15:00,687.52,687.79,686.36,686.36,5326.0,687.52,687.79,686.36,686.36,5326.0
2021-05-17 15:20:00,686.54,686.54,685.74,685.91,4180.0,686.54,686.54,685.74,685.91,4180.0
2021-05-17 15:25:00,685.76,685.98,684.5,684.69,7186.0,685.76,685.98,684.5,684.69,7186.0
2021-05-17 15:30:00,684.87,687.04,684.63,686.99,17497.0,684.87,687.04,684.63,686.99,17497.0
2021-05-17 15:35:00,686.41,687.52,686.24,687.4,10282.0,686.41,687.52,686.24,687.4,10282.0
2021-05-17 15:40:00,687.57,688.11,686.76,687.23,7581.0,687.57,688.11,686.76,687.23,7581.0
2021-05-17 15:45:00,687.24,687.44,686.26,686.26,8892.0,687.24,687.44,686.26,686.26,8892.0
2021-05-17 15:50:00,686.32,687.03,685.41,686.15,16715.0,686.32,687.03,685.41,686.15,16715.0
2021-05-17 15:55:00,686.15,687.12,686.15,686.85,23782.0,686.15,687.12,686.15,686.85,23782.0
2021-05-18 09:30:00,679.46,687.03,676.44,685.38,19877.0,679.46,687.03,676.44,685.38,19877.0
2021-05-18 09:35:00,684.53,686.24,682.4,683.23,9362.0,684.53,686.24,682.4,683.23,9362.0
2021-05-18 09:40:00,682.62,682.62,674.16,674.71,14200.0,682.62,682.62,674.16,674.71,14200.0
2021-05-18 09:45:00,675.08,675.08,672.11,672.11,12429.0,675.08,675.08,672.11,672.11,12429.0
2021-05-18 09:50:00,672.57,676.16,672.11,675.57,7141.0,672.57,676.16,672.11,675.57,7141.0
2021-05-18 09:55:00,675.56,675.56,672.38,674.59,15421.0,675.56,675.56,672.38,674.59,15421.0
2021-05-18 10:00:00,674.59,674.92,671.66,671.99,10312.0,674.59,674.92,671.66,671.99,10312.0
2021-05-18 10:05:00,672.24,672.78,670.83,672.14,12347.0,672.24,672.78,670.83,672.14,12347.0
2021-05-18 10:10:00,671.92,672.2,670.59,672.04,13596.0,671.92,672.2,670.59,672.04,13596.0
2021-05-18 10:15:00,672.41,675.28,672.41,674.46,13850.0,672.41,675.28,672.41,674.46,13850.0
2021-05-18 10:20:00,674.67,674.95,672.05,672.8,12427.0,674.67,674.95,672.05,672.8,12427.0
2021-05-18 10:25:00,672.79,675.58,672.71,675.58,11467.0,672.79,675.58,672.71,675.58,11467.0
2021-05-18 10:30:00,675.58,677.45,675.4,677.34,7998.0,675.58,677.45,675.4,677.34,7998.0
2021-05-18 10:35:00,677.63,677.84,676.91,677.1,6714.0,677.63,677.84,676.91,677.1,6714.0
2021-05-18 10:40:00,677.25,678.82,677.25,678.7,10434.0,677.25,678.82,677.25,678.7,10434.0
2021-05-18 10:45:00,678.42,679.32,676.87,679.32,6315.0,678.42,679.32,676.87,679.32,6315.0
2021-05-18 10:50:00,680.14,680.91,679.44,679.44,9221.0,680.14,680.91,679.44,679.44,9221.0
2021-05-18 10:55:00,679.92,680.92,679.76,680.92,10118.0,679.92,680.92,679.76,680.92,10118.0
2021-05-18 11:00:00,681.3,682.09,681.14,681.35,6622.0,681.3,682.09,681.14,681.35,6622.0
2021-05-18 11:05:00,681.13,682.38,680.8,682.25,13555.0,681.13,682.38,680.8,682.25,13555.0
2021-05-18 11:10:00,681.97,682.24,679.11,680.12,5439.0,681.97,682.24,679.11,680.12,5439.0
2021-05-18 11:15:00,680.21,680.9,680.09,680.54,5444.0,680.21,680.9,680.09,680.54,5444.0
2021-05-18 11:20:00,680.5,681.38,680.15,681.38,6809.0,680.5,681.38,680.15,681.38,6809.0
2021-05-18 11:25:00,681.5,681.99,680.54,681.03,6066.0,681.5,681.99,680.54,681.03,6066.0
2021-05-18 11:30:00,681.14,681.52,680.42,681.46,2600.0,681.14,681.52,680.42,681.46,2600.0
2021-05-18 11:35:00,681.21,682.15,681.2,682.1,9528.0,681.21,682.15,681.2,682.1,9528.0
2021-05-18 11:40:00,681.89,682.08,680.93,681.27,5406.0,681.89,682.08,680.93,681.27,5406.0
2021-05-18 11:45:00,681.07,682.03,680.77,681.8,3300.0,681.07,682.03,680.77,681.8,3300.0
2021-05-18 11:50:00,681.47,681.47,680.96,681.1,2954.0,681.47,681.47,680.96,681.1,2954.0
2021-05-18 11:55:00,681.4,682.57,681.4,682.49,5245.0,681.4,682.57,681.4,682.49,5245.0
2021-05-18 12:00:00,682.57,684.32,682.39,683.68,4400.0,682.57,684.32,682.39,683.68,4400.0
2021-05-18 12:05:00,683.93,684.05,683.45,683.85,2942.0,683.93,684.05,683.45,683.85,2942.0
2021-05-18 12:10:00,683.66,684.48,683.66,684.0,4434.0,683.66,684.48,683.66,684.0,4434.0
2021-05-18 12:15:00,684.18,685.98,684.0,685.98,11871.0,684.18,685.98,684.0,685.98,11871.0
2021-05-18 12:20:00,686.14,686.85,685.0,685.25,9323.0,686.14,686.85,685.0,685.25,9323.0
2021-05-18 12:25:00,685.37,686.48,685.17,686.48,10757.0,685.37,686.48,685.17,686.48,10757.0
2021-05-18 12:30:00,686.27,686.49,685.0,685.05,6327.0,686.27,686.49,685.0,685.05,6327.0
2021-05-18 12:35:00,685.05,685.92,685.0,685.56,6749.0,685.05,685.92,685.0,685.56,6749.0
2021-05-18 12:40:00,685.38,685.77,685.0,685.77,6683.0,685.38,685.77,685.0,685.77,6683.0
2021-05-18 12:45:00,685.84,686.31,685.22,686.31,16986.0,685.84,686.31,685.22,686.31,16986.0
2021-05-18 12:50:00,686.23,686.23,685.84,685.9,3541.0,686.23,686.23,685.84,685.9,3541.0
2021-05-18 12:55:00,685.9,686.24,685.28,686.13,25646.0,685.9,686.24,685.28,686.13,25646.0
2021-05-18 13:00:00,686.29,687.03,685.8,686.46,7763.0,686.29,687.03,685.8,686.46,7763.0
2021-05-18 13:05:00,686.59,686.59,685.63,686.27,8224.0,686.59,686.59,685.63,686.27,8224.0
2021-05-18 13:10:00,686.2,687.0,685.98,686.78,8210.0,686.2,687.0,685.98,686.78,8210.0
2021-05-18 13:15:00,686.75,687.16,686.32,687.11,12498.0,686.75,687.16,686.32,687.11,12498.0
2021-05-18 13:20:00,687.19,687.49,686.56,686.81,8446.0,687.19,687.49,686.56,686.81,8446.0
2021-05-18 13:25:00,687.05,687.05,686.51,686.98,12051.0,687.05,687.05,686.51,686.98,12051.0
2021-05-18 13:30:00,687.01,687.22,686.5,686.82,4171.0,687.01,687.22,686.5,686.82,4171.0
2021-05-18 13:35:00,687.31,688.33,687.3,687.57,4195.0,687.31,688.33,687.3,687.57,4195.0
2021-05-18 13:40:00,687.24,687.68,687.08,687.22,1915.0,687.24,687.68,687.08,687.22,1915.0
2021-05-18 13:45:00,686.99,687.03,686.31,687.0,9623.0,686.99,687.03,686.31,687.0,9623.0
2021-05-18 13:50:00,686.23,686.23,684.24,684.27,2661.0,686.23,686.23,684.24,684.27,2661.0
2021-05-18 13:55:00,684.79,686.4,684.47,685.7,5998.0,684.79,686.4,684.47,685.7,5998.0
2021-05-18 14:00:00,685.7,686.58,685.68,686.19,3347.0,685.7,686.58,685.68,686.19,3347.0
2021-05-18 14:05:00,686.0,687.0,685.38,685.38,5423.0,686.0,687.0,685.38,685.38,5423.0
2021-05-18 14:10:00,685.38,685.84,685.38,685.84,2146.0,685.38,685.84,685.38,685.84,2146.0
2021-05-18 14:15:00,685.83,686.01,685.0,685.48,9754.0,685.83,686.01,685.0,685.48,9754.0
2021-05-18 14:20:00,685.09,686.0,683.98,683.98,17701.0,685.09,686.0,683.98,683.98,17701.0
2021-05-18 14:25:00,683.74,683.77,682.5,682.52,11422.0,683.74,683.77,682.5,682.52,11422.0
2021-05-18 14:30:00,683.11,684.05,682.72,683.13,13469.0,683.11,684.05,682.72,683.13,13469.0
2021-05-18 14:35:00,683.03,683.24,682.37,682.37,6735.0,683.03,683.24,682.37,682.37,6735.0
2021-05-18 14:40:00,682.17,682.41,681.54,681.95,4610.0,682.17,682.41,681.54,681.95,4610.0
2021-05-18 14:45:00,681.94,682.08,680.66,681.24,9968.0,681.94,682.08,680.66,681.24,9968.0
2021-05-18 14:50:00,681.42,682.06,681.17,682.0,20696.0,681.42,682.06,681.17,682.0,20696.0
2021-05-18 14:55:00,681.88,682.2,681.43,681.99,10756.0,681.88,682.2,681.43,681.99,10756.0
2021-05-18 15:00:00,681.8,682.17,681.46,681.92,15963.0,681.8,682.17,681.46,681.92,15963.0
2021-05-18 15:05:00,681.79,683.24,680.5,682.97,24656.0,681.79,683.24,680.5,682.97,24656.0
2021-05-18 15:10:00,683.39,683.91,682.49,683.78,4526.0,683.39,683.91,682.49,683.78,4526.0
2021-05-18 15:15:00,683.66,687.73,683.66,687.73,6600.0,683.66,687.73,683.66,687.73,6600.0
2021-05-18 15:20:00,687.81,688.13,685.56,688.11,14240.0,687.81,688.13,685.56,688.11,14240.0
2021-05-18 15:25:00,688.27,689.35,687.4,687.47,16937.0,688.27,689.35,687.4,687.47,16937.0
2021-05-18 15:30:00,687.27,690.45,687.27,687.63,14046.0,687.27,690.45,687.27,687.63,14046.0
2021-05-18 15:35:00,687.73,688.1,684.73,684.93,8912.0,687.73,688.1,684.73,684.93,8912.0
2021-05-18 15:40:00,684.91,687.64,684.39,687.23,12172.0,684.91,687.64,684.39,687.23,12172.0
2021-05-18 15:45:00,687.23,689.23,686.15,686.35,31083.0,687.23,689.23,686.15,686.35,31083.0
2021-05-18 15:50:00,686.15,688.0,683.89,684.36,69041.0,686.15,688.0,683.89,684.36,69041.0
2021-05-18 15:55:00,684.48,686.99,684.31,686.55,78264.0,684.48,686.99,684.31,686.55,78264.0
2021-05-19 09:30:00,673.17,677.02,669.55,674.32,17876.0,673.17,677.02,669.55,674.32,17876.0
2021-05-19 09:35:00,674.32,676.69,672.45,674.48,3245.0,674.32,676.69,672.45,674.48,3245.0
2021-05-19 09:40:00,675.23,679.78,675.23,679.22,4809.0,675.23,679.78,675.23,679.22,4809.0
2021-05-19 09:45:00,679.22,679.22,676.91,677.7,4180.0,679.22,679.22,676.91,677.7,4180.0
2021-05-19 09:50:00,677.76,678.48,676.05,677.19,2400.0,677.76,678.48,676.05,677.19,2400.0
2021-05-19 09:55:00,677.19,680.63,677.19,680.63,3830.0,677.19,680.63,677.19,680.63,3830.0
2021-05-19 10:00:00,679.36,679.36,677.05,677.18,2408.0,679.36,679.36,677.05,677.18,2408.0
2021-05-19 10:05:00,676.37,676.94,674.85,674.89,2187.0,676.37,676.94,674.85,674.89,2187.0
2021-05-19 10:10:00,675.46,675.46,673.95,673.95,3569.0,675.46,675.46,673.95,673.95,3569.0
2021-05-19 10:15:00,673.51,674.34,673.16,674.34,3081.0,673.51,674.34,673.16,674.34,3081.0
2021-05-19 10:20:00,673.97,674.4,673.53,673.71,2990.0,673.97,674.4,673.53,673.71,2990.0
2021-05-19 10:25:00,673.76,675.25,673.76,675.13,1748.0,673.76,675.25,673.76,675.13,1748.0
2021-05-19 10:30:00,674.78,675.35,674.58,674.58,3580.0,674.78,675.35,674.58,674.58,3580.0
2021-05-19 10:35:00,675.5,676.34,675.48,676.16,2200.0,675.5,676.34,675.48,676.16,2200.0
2021-05-19 10:40:00,675.66,676.12,675.58,676.02,4230.0,675.66,676.12,675.58,676.02,4230.0
2021-05-19 10:45:00,675.96,676.1,675.56,675.98,3500.0,675.96,676.1,675.56,675.98,3500.0
2021-05-19 10:50:00,675.78,676.98,675.5,676.94,2401.0,675.78,676.98,675.5,676.94,2401.0
2021-05-19 10:55:00,676.84,676.89,675.91,675.91,3200.0,676.84,676.89,675.91,675.91,3200.0
2021-05-19 11:00:00,675.49,676.0,675.49,675.52,2000.0,675.49,676.0,675.49,675.52,2000.0
2021-05-19 11:05:00,675.27,677.33,674.95,677.01,16310.0,675.27,677.33,674.95,677.01,16310.0
2021-05-19 11:10:00,677.1,677.84,676.86,677.35,2708.0,677.1,677.84,676.86,677.35,2708.0
2021-05-19 11:15:00,677.6,677.68,676.69,677.08,1600.0,677.6,677.68,676.69,677.08,1600.0
2021-05-19 11:20:00,677.2,678.46,677.2,678.29,900.0,677.2,678.46,677.2,678.29,900.0
2021-05-19 11:25:00,678.2,678.2,676.34,676.53,4565.0,678.2,678.2,676.34,676.53,4565.0
2021-05-19 11:30:00,675.89,676.92,675.71,676.92,1100.0,675.89,676.92,675.71,676.92,1100.0
2021-05-19 11:35:00,677.34,677.36,676.64,676.64,1786.0,677.34,677.36,676.64,676.64,1786.0
2021-05-19 11:40:00,677.01,677.01,676.19,676.44,1400.0,677.01,677.01,676.19,676.44,1400.0
2021-05-19 11:45:00,676.42,677.27,676.42,676.8,1314.0,676.42,677.27,676.42,676.8,1314.0
2021-05-19 11:50:00,677.23,678.02,677.23,677.64,1100.0,677.23,678.02,677.23,677.64,1100.0
2021-05-19 11:55:00,678.09,679.15,678.09,678.7,1800.0,678.09,679.15,678.09,678.7,1800.0
2021-05-19 12:00:00,678.58,678.92,678.34,678.92,2026.0,678.58,678.92,678.34,678.92,2026.0
2021-05-19 12:05:00,678.99,679.17,678.56,678.57,2500.0,678.99,679.17,678.56,678.57,2500.0
2021-05-19 12:10:00,678.73,678.99,678.33,678.56,1592.0,678.73,678.99,678.33,678.56,1592.0
2021-05-19 12:15:00,678.43,678.43,677.57,677.57,1234.0,678.43,678.43,677.57,677.57,1234.0
2021-05-19 12:20:00,677.71,677.72,676.78,676.9,2507.0,677.71,677.72,676.78,676.9,2507.0
2021-05-19 12:25:00,677.19,677.47,676.55,676.55,1500.0,677.19,677.47,676.55,676.55,1500.0
2021-05-19 12:30:00,676.21,677.05,676.08,677.0,1300.0,676.21,677.05,676.08,677.0,1300.0
2021-05-19 12:35:00,677.0,677.08,676.41,676.98,2154.0,677.0,677.08,676.41,676.98,2154.0
2021-05-19 12:40:00,677.08,677.17,675.6,675.6,2000.0,677.08,677.17,675.6,675.6,2000.0
2021-05-19 12:45:00,675.31,676.45,675.31,676.45,1202.0,675.31,676.45,675.31,676.45,1202.0
2021-05-19 12:50:00,675.95,676.15,675.78,676.0,833.0,675.95,676.15,675.78,676.0,833.0
2021-05-19 12:55:00,676.11,676.11,675.12,675.21,3301.0,676.11,676.11,675.12,675.21,3301.0
2021-05-19 13:00:00,675.61,676.0,675.52,675.52,900.0,675.61,676.0,675.52,675.52,900.0
2021-05-19 13:05:00,675.75,676.13,675.32,675.4,2648.0,675.75,676.13,675.32,675.4,2648.0
2021-05-19 13:10:00,675.3,675.48,675.09,675.33,1400.0,675.3,675.48,675.09,675.33,1400.0
2021-05-19 13:15:00,675.49,675.84,675.49,675.54,1832.0,675.49,675.84,675.49,675.54,1832.0
2021-05-19 13:20:00,675.76,676.0,675.39,675.89,2590.0,675.76,676.0,675.39,675.89,2590.0
2021-05-19 13:25:00,675.78,676.01,675.46,675.61,1934.0,675.78,676.01,675.46,675.61,1934.0
2021-05-19 13:30:00,675.23,675.23,674.72,674.77,1000.0,675.23,675.23,674.72,674.77,1000.0
2021-05-19 13:35:00,674.68,674.68,673.74,673.89,1700.0,674.68,674.68,673.74,673.89,1700.0
2021-05-19 13:40:00,673.57,674.34,673.53,674.34,3443.0,673.57,674.34,673.53,674.34,3443.0
2021-05-19 13:45:00,674.66,675.73,674.51,675.22,4409.0,674.66,675.73,674.51,675.22,4409.0
2021-05-19 13:50:00,675.37,677.46,675.37,676.99,2570.0,675.37,677.46,675.37,676.99,2570.0
2021-05-19 13:55:00,676.63,676.79,676.14,676.69,1722.0,676.63,676.79,676.14,676.69,1722.0
2021-05-19 14:00:00,676.48,677.7,675.94,675.94,3000.0,676.48,677.7,675.94,675.94,3000.0
2021-05-19 14:05:00,675.65,675.87,674.77,675.4,3700.0,675.65,675.87,674.77,675.4,3700.0
2021-05-19 14:10:00,675.37,675.37,674.06,675.23,2427.0,675.37,675.37,674.06,675.23,2427.0
2021-05-19 14:15:00,674.79,674.93,673.81,674.47,3981.0,674.79,674.93,673.81,674.47,3981.0
2021-05-19 14:20:00,674.78,679.06,674.78,677.89,5132.0,674.78,679.06,674.78,677.89,5132.0
2021-05-19 14:25:00,678.04,678.04,677.52,677.72,1340.0,678.04,678.04,677.52,677.72,1340.0
2021-05-19 14:30:00,677.98,678.75,676.63,676.93,5509.0,677.98,678.75,676.63,676.93,5509.0
2021-05-19 14:35:00,676.9,677.45,675.18,675.48,2804.0,676.9,677.45,675.18,675.48,2804.0
2021-05-19 14:40:00,675.67,675.74,674.79,675.21,2300.0,675.67,675.74,674.79,675.21,2300.0
2021-05-19 14:45:00,675.35,675.35,674.41,674.78,2500.0,675.35,675.35,674.41,674.78,2500.0
2021-05-19 14:50:00,675.06,675.29,674.68,674.81,2600.0,675.06,675.29,674.68,674.81,2600.0
2021-05-19 14:55:00,674.62,676.14,674.1,675.65,5760.0,674.62,676.14,674.1,675.65,5760.0
2021-05-19 15:00:00,675.52,675.53,674.82,674.93,2000.0,675.52,675.53,674.82,674.93,2000.0
2021-05-19 15:05:00,675.27,676.35,675.26,676.15,3000.0,675.27,676.35,675.26,676.15,3000.0
2021-05-19 15:10:00,676.19,677.66,676.19,677.21,4500.0,676.19,677.66,676.19,677.21,4500.0
2021-05-19 15:15:00,677.01,677.65,677.0,677.0,2700.0,677.01,677.65,677.0,677.0,2700.0
2021-05-19 15:20:00,676.92,678.49,676.78,678.36,4206.0,676.92,678.49,676.78,678.36,4206.0
2021-05-19 15:25:00,678.23,678.87,677.9,678.66,3600.0,678.23,678.87,677.9,678.66,3600.0
2021-05-19 15:30:00,678.43,678.43,676.85,677.48,4691.0,678.43,678.43,676.85,677.48,4691.0
2021-05-19 15:35:00,677.82,678.87,677.73,678.85,8285.0,677.82,678.87,677.73,678.85,8285.0
2021-05-19 15:40:00,678.87,679.18,677.91,677.91,11331.0,678.87,679.18,677.91,677.91,11331.0
2021-05-19 15:45:00,677.89,678.76,676.43,676.9,8873.0,677.89,678.76,676.43,676.9,8873.0
2021-05-19 15:50:00,676.73,678.87,676.51,678.84,9906.0,676.73,678.87,676.51,678.84,9906.0
2021-05-19 15:55:00,678.67,680.37,678.37,679.73,26155.0,678.67,680.37,678.37,679.73,26155.0
2021-05-20 09:30:00,678.25,682.7,677.32,681.45,13504.0,678.25,682.7,677.32,681.45,13504.0
2021-05-20 09:35:00,683.87,688.68,683.38,688.14,5704.0,683.87,688.68,683.38,688.14,5704.0
2021-05-20 09:40:00,688.11,689.17,685.78,687.01,4898.0,688.11,689.17,685.78,687.01,4898.0
2021-05-20 09:45:00,687.04,691.11,686.54,690.35,7300.0,687.04,691.11,686.54,690.35,7300.0
2021-05-20 09:50:00,691.16,693.74,690.42,693.74,3900.0,691.16,693.74,690.42,693.74,3900.0
2021-05-20 09:55:00,693.37,693.37,690.26,691.87,5511.0,693.37,693.37,690.26,691.87,5511.0
2021-05-20 10:00:00,691.99,695.28,691.99,693.92,6632.0,691.99,695.28,691.99,693.92,6632.0
2021-05-20 10:05:00,695.0,695.01,693.58,693.83,6166.0,695.0,695.01,693.58,693.83,6166.0
2021-05-20 10:10:00,694.23,694.89,692.31,692.31,5760.0,694.23,694.89,692.31,692.31,5760.0
2021-05-20 10:15:00,692.57,694.43,692.45,692.81,6127.0,692.57,694.43,692.45,692.81,6127.0
2021-05-20 10:20:00,692.56,692.97,692.25,692.25,6045.0,692.56,692.97,692.25,692.25,6045.0
2021-05-20 10:25:00,692.33,692.56,691.86,692.31,8208.0,692.33,692.56,691.86,692.31,8208.0
2021-05-20 10:30:00,692.61,693.33,692.53,692.92,5680.0,692.61,693.33,692.53,692.92,5680.0
2021-05-20 10:35:00,692.92,693.29,692.25,692.94,30916.0,692.92,693.29,692.25,692.94,30916.0
2021-05-20 10:40:00,693.26,693.49,692.04,692.97,4003.0,693.26,693.49,692.04,692.97,4003.0
2021-05-20 10:45:00,693.61,695.0,693.36,694.51,3800.0,693.61,695.0,693.36,694.51,3800.0
2021-05-20 10:50:00,694.09,695.82,694.08,695.82,3604.0,694.09,695.82,694.08,695.82,3604.0
2021-05-20 10:55:00,695.72,696.41,695.08,696.32,5853.0,695.72,696.41,695.08,696.32,5853.0
2021-05-20 11:00:00,696.77,696.77,694.71,695.0,2660.0,696.77,696.77,694.71,695.0,2660.0
2021-05-20 11:05:00,695.07,696.25,694.93,696.25,4349.0,695.07,696.25,694.93,696.25,4349.0
2021-05-20 11:10:00,696.25,697.13,696.07,696.97,7100.0,696.25,697.13,696.07,696.97,7100.0
2021-05-20 11:15:00,697.56,697.76,695.32,695.37,8039.0,697.56,697.76,695.32,695.37,8039.0
2021-05-20 11:20:00,694.77,695.51,694.24,695.32,12488.0,694.77,695.51,694.24,695.32,12488.0
2021-05-20 11:25:00,695.83,696.94,694.51,696.88,14113.0,695.83,696.94,694.51,696.88,14113.0
2021-05-20 11:30:00,696.75,696.95,696.15,696.46,1829.0,696.75,696.95,696.15,696.46,1829.0
2021-05-20 11:35:00,696.33,697.95,696.18,697.66,2800.0,696.33,697.95,696.18,697.66,2800.0
2021-05-20 11:40:00,697.7,698.32,696.85,697.25,4080.0,697.7,698.32,696.85,697.25,4080.0
2021-05-20 11:45:00,697.41,697.43,696.36,697.43,2610.0,697.41,697.43,696.36,697.43,2610.0
2021-05-20 11:50:00,697.87,697.87,697.13,697.29,1789.0,697.87,697.87,697.13,697.29,1789.0
2021-05-20 11:55:00,697.29,697.29,696.83,696.96,1400.0,697.29,697.29,696.83,696.96,1400.0
2021-05-20 12:00:00,697.12,697.31,696.78,696.85,1000.0,697.12,697.31,696.78,696.85,1000.0
2021-05-20 12:05:00,696.57,697.46,696.57,696.92,3281.0,696.57,697.46,696.57,696.92,3281.0
2021-05-20 12:10:00,697.46,698.15,697.15,697.15,1620.0,697.46,698.15,697.15,697.15,1620.0
2021-05-20 12:15:00,697.79,698.18,697.22,697.23,2100.0,697.79,698.18,697.22,697.23,2100.0
2021-05-20 12:20:00,697.14,697.66,697.14,697.34,2180.0,697.14,697.66,697.14,697.34,2180.0
2021-05-20 12:25:00,697.17,697.77,697.0,697.0,2202.0,697.17,697.77,697.0,697.0,2202.0
2021-05-20 12:30:00,697.21,697.63,696.46,697.31,1405.0,697.21,697.63,696.46,697.31,1405.0
2021-05-20 12:35:00,697.54,697.54,696.65,696.65,1400.0,697.54,697.54,696.65,696.65,1400.0
2021-05-20 12:40:00,697.16,697.36,696.26,696.64,3169.0,697.16,697.36,696.26,696.64,3169.0
2021-05-20 12:45:00,696.5,696.99,696.45,696.81,1987.0,696.5,696.99,696.45,696.81,1987.0
2021-05-20 12:50:00,697.31,697.38,697.0,697.3,1100.0,697.31,697.38,697.0,697.3,1100.0
2021-05-20 12:55:00,697.3,697.69,696.87,697.18,2120.0,697.3,697.69,696.87,697.18,2120.0
2021-05-20 13:00:00,697.12,697.12,696.67,696.93,1800.0,697.12,697.12,696.67,696.93,1800.0
2021-05-20 13:05:00,696.74,697.0,696.23,696.35,3912.0,696.74,697.0,696.23,696.35,3912.0
2021-05-20 13:10:00,696.33,696.58,695.89,695.89,1900.0,696.33,696.58,695.89,695.89,1900.0
2021-05-20 13:15:00,695.97,696.56,695.89,695.95,4301.0,695.97,696.56,695.89,695.95,4301.0
2021-05-20 13:20:00,696.23,696.42,695.96,696.35,1900.0,696.23,696.42,695.96,696.35,1900.0
2021-05-20 13:25:00,696.4,696.4,695.28,695.54,2200.0,696.4,696.4,695.28,695.54,2200.0
2021-05-20 13:30:00,695.29,695.78,695.02,695.07,1481.0,695.29,695.78,695.02,695.07,1481.0
2021-05-20 13:35:00,695.22,695.56,694.84,695.33,2008.0,695.22,695.56,694.84,695.33,2008.0
2021-05-20 13:40:00,695.75,696.57,695.75,696.35,2500.0,695.75,696.57,695.75,696.35,2500.0
2021-05-20 13:45:00,696.46,696.57,695.42,695.46,2700.0,696.46,696.57,695.42,695.46,2700.0
2021-05-20 13:50:00,695.09,695.72,694.37,694.83,3051.0,695.09,695.72,694.37,694.83,3051.0
2021-05-20 13:55:00,694.86,695.17,694.69,695.09,812.0,694.86,695.17,694.69,695.09,812.0
2021-05-20 14:00:00,694.83,695.3,694.82,695.17,1909.0,694.83,695.3,694.82,695.17,1909.0
2021-05-20 14:05:00,695.17,695.28,694.9,694.9,1659.0,695.17,695.28,694.9,694.9,1659.0
2021-05-20 14:10:00,694.9,695.53,694.9,695.53,1600.0,694.9,695.53,694.9,695.53,1600.0
2021-05-20 14:15:00,695.23,695.23,694.79,694.79,1302.0,695.23,695.23,694.79,694.79,1302.0
2021-05-20 14:20:00,694.9,695.49,694.82,695.25,3172.0,694.9,695.49,694.82,695.25,3172.0
2021-05-20 14:25:00,695.28,696.36,695.2,696.36,2917.0,695.28,696.36,695.2,696.36,2917.0
2021-05-20 14:30:00,696.33,696.33,695.5,695.5,2601.0,696.33,696.33,695.5,695.5,2601.0
2021-05-20 14:35:00,695.67,696.06,695.62,696.02,1200.0,695.67,696.06,695.62,696.02,1200.0
2021-05-20 14:40:00,696.09,696.09,695.85,695.85,1500.0,696.09,696.09,695.85,695.85,1500.0
2021-05-20 14:45:00,695.91,696.22,695.75,695.92,4320.0,695.91,696.22,695.75,695.92,4320.0
2021-05-20 14:50:00,696.07,696.85,695.76,696.85,8425.0,696.07,696.85,695.76,696.85,8425.0
2021-05-20 14:55:00,696.77,696.96,696.16,696.22,2509.0,696.77,696.96,696.16,696.22,2509.0
2021-05-20 15:00:00,696.33,696.35,695.89,696.19,1881.0,696.33,696.35,695.89,696.19,1881.0
2021-05-20 15:05:00,696.19,696.29,695.89,696.23,3268.0,696.19,696.29,695.89,696.23,3268.0
2021-05-20 15:10:00,696.15,696.76,696.04,696.75,2200.0,696.15,696.76,696.04,696.75,2200.0
2021-05-20 15:15:00,696.66,696.93,696.08,696.23,4971.0,696.66,696.93,696.08,696.23,4971.0
2021-05-20 15:20:00,696.25,697.41,696.17,697.41,2169.0,696.25,697.41,696.17,697.41,2169.0
2021-05-20 15:25:00,697.41,698.4,697.41,698.06,5100.0,697.41,698.4,697.41,698.06,5100.0
2021-05-20 15:30:00,697.86,697.86,696.85,696.93,3540.0,697.86,697.86,696.85,696.93,3540.0
2021-05-20 15:35:00,697.07,697.08,696.29,696.29,2205.0,697.07,697.08,696.29,696.29,2205.0
2021-05-20 15:40:00,696.08,696.37,694.9,695.01,7152.0,696.08,696.37,694.9,695.01,7152.0
2021-05-20 15:45:00,695.19,695.56,693.69,694.1,11940.0,695.19,695.56,693.69,694.1,11940.0
2021-05-20 15:50:00,693.94,694.04,692.37,693.61,14267.0,693.94,694.04,692.37,693.61,14267.0
2021-05-20 15:55:00,694.36,694.74,693.26,694.7,28039.0,694.36,694.74,693.26,694.7,28039.0
2021-05-21 09:30:00,691.6,698.07,689.73,696.55,36738.0,691.6,698.07,689.73,696.55,36738.0
2021-05-21 09:35:00,694.92,695.14,693.22,693.84,3711.0,694.92,695.14,693.22,693.84,3711.0
2021-05-21 09:40:00,694.75,696.95,694.75,696.95,3110.0,694.75,696.95,694.75,696.95,3110.0
2021-05-21 09:45:00,696.52,696.95,694.35,694.83,3600.0,696.52,696.95,694.35,694.83,3600.0
2021-05-21 09:50:00,694.75,695.45,694.14,694.99,3105.0,694.75,695.45,694.14,694.99,3105.0
2021-05-21 09:55:00,695.22,695.85,693.65,694.36,7433.0,695.22,695.85,693.65,694.36,7433.0
2021-05-21 10:00:00,693.92,693.92,691.37,691.54,5412.0,693.92,693.92,691.37,691.54,5412.0
2021-05-21 10:05:00,691.92,692.27,690.4,691.8,4365.0,691.92,692.27,690.4,691.8,4365.0
2021-05-21 10:10:00,692.22,692.91,691.81,692.06,3106.0,692.22,692.91,691.81,692.06,3106.0
2021-05-21 10:15:00,692.05,692.47,691.82,692.25,5587.0,692.05,692.47,691.82,692.25,5587.0
2021-05-21 10:20:00,692.39,694.14,692.22,694.14,3760.0,692.39,694.14,692.22,694.14,3760.0
2021-05-21 10:25:00,694.47,694.96,694.34,694.74,3800.0,694.47,694.96,694.34,694.74,3800.0
2021-05-21 10:30:00,694.94,695.63,694.65,695.6,1400.0,694.94,695.63,694.65,695.6,1400.0
2021-05-21 10:35:00,695.61,696.01,695.05,695.85,2200.0,695.61,696.01,695.05,695.85,2200.0
2021-05-21 10:40:00,696.95,699.11,696.89,698.67,2420.0,696.95,699.11,696.89,698.67,2420.0
2021-05-21 10:45:00,698.11,698.25,697.74,697.96,1605.0,698.11,698.25,697.74,697.96,1605.0
2021-05-21 10:50:00,697.84,698.06,695.67,695.98,3371.0,697.84,698.06,695.67,695.98,3371.0
2021-05-21 10:55:00,696.18,696.99,696.02,696.93,2300.0,696.18,696.99,696.02,696.93,2300.0
2021-05-21 11:00:00,696.77,696.77,695.34,695.45,3300.0,696.77,696.77,695.34,695.45,3300.0
2021-05-21 11:05:00,695.32,695.65,695.01,695.07,2600.0,695.32,695.65,695.01,695.07,2600.0
2021-05-21 11:10:00,695.0,695.32,694.61,695.09,3217.0,695.0,695.32,694.61,695.09,3217.0
2021-05-21 11:15:00,695.03,695.75,695.03,695.75,4005.0,695.03,695.75,695.03,695.75,4005.0
2021-05-21 11:20:00,696.15,696.15,695.12,695.13,3844.0,696.15,696.15,695.12,695.13,3844.0
2021-05-21 11:25:00,694.85,694.85,693.93,693.93,3978.0,694.85,694.85,693.93,693.93,3978.0
2021-05-21 11:30:00,694.02,694.47,693.73,694.24,2233.0,694.02,694.47,693.73,694.24,2233.0
2021-05-21 11:35:00,694.02,694.2,693.58,693.58,2245.0,694.02,694.2,693.58,693.58,2245.0
2021-05-21 11:40:00,693.57,693.79,692.69,692.74,2800.0,693.57,693.79,692.69,692.74,2800.0
2021-05-21 11:45:00,692.77,693.39,692.43,693.39,1381.0,692.77,693.39,692.43,693.39,1381.0
2021-05-21 11:50:00,693.11,693.86,693.1,693.59,2300.0,693.11,693.86,693.1,693.59,2300.0
2021-05-21 11:55:00,693.29,693.52,693.0,693.01,3293.0,693.29,693.52,693.0,693.01,3293.0
2021-05-21 12:00:00,692.98,693.01,692.62,692.99,1144.0,692.98,693.01,692.62,692.99,1144.0
2021-05-21 12:05:00,693.26,693.41,692.29,692.29,4556.0,693.26,693.41,692.29,692.29,4556.0
2021-05-21 12:10:00,692.48,693.09,692.3,692.53,2508.0,692.48,693.09,692.3,692.53,2508.0
2021-05-21 12:15:00,692.9,693.0,692.44,692.84,2000.0,692.9,693.0,692.44,692.84,2000.0
2021-05-21 12:20:00,693.02,693.74,693.02,693.59,2054.0,693.02,693.74,693.02,693.59,2054.0
2021-05-21 12:25:00,693.81,694.15,693.75,694.11,2000.0,693.81,694.15,693.75,694.11,2000.0
2021-05-21 12:30:00,693.97,694.16,693.63,693.66,2400.0,693.97,694.16,693.63,693.66,2400.0
2021-05-21 12:35:00,693.67,693.88,693.57,693.65,1344.0,693.67,693.88,693.57,693.65,1344.0
2021-05-21 12:40:00,693.94,694.03,693.76,693.9,2200.0,693.94,694.03,693.76,693.9,2200.0
2021-05-21 12:45:00,693.77,693.84,693.21,693.38,4400.0,693.77,693.84,693.21,693.38,4400.0
2021-05-21 12:50:00,693.29,693.6,693.13,693.42,3600.0,693.29,693.6,693.13,693.42,3600.0
2021-05-21 12:55:00,693.5,694.02,693.41,693.41,2760.0,693.5,694.02,693.41,693.41,2760.0
2021-05-21 13:00:00,693.72,693.77,692.87,692.98,3041.0,693.72,693.77,692.87,692.98,3041.0
2021-05-21 13:05:00,692.77,693.07,692.14,692.14,1966.0,692.77,693.07,692.14,692.14,1966.0
2021-05-21 13:10:00,692.4,692.67,692.16,692.29,2000.0,692.4,692.67,692.16,692.29,2000.0
2021-05-21 13:15:00,692.36,692.5,691.81,691.81,4000.0,692.36,692.5,691.81,691.81,4000.0
2021-05-21 13:20:00,691.56,691.88,691.39,691.67,2705.0,691.56,691.88,691.39,691.67,2705.0
2021-05-21 13:25:00,691.69,691.82,691.46,691.53,4122.0,691.69,691.82,691.46,691.53,4122.0
2021-05-21 13:30:00,691.85,692.51,691.76,692.51,3600.0,691.85,692.51,691.76,692.51,3600.0
2021-05-21 13:35:00,692.49,692.49,692.01,692.01,2207.0,692.49,692.49,692.01,692.01,2207.0
2021-05-21 13:40:00,692.07,692.26,691.96,692.26,3624.0,692.07,692.26,691.96,692.26,3624.0
2021-05-21 13:45:00,692.26,692.81,692.24,692.55,5444.0,692.26,692.81,692.24,692.55,5444.0
2021-05-21 13:50:00,692.68,692.69,692.14,692.29,1602.0,692.68,692.69,692.14,692.29,1602.0
2021-05-21 13:55:00,691.98,692.0,690.95,690.95,4200.0,691.98,692.0,690.95,690.95,4200.0
2021-05-21 14:00:00,690.86,691.0,690.08,690.38,8763.0,690.86,691.0,690.08,690.38,8763.0
2021-05-21 14:05:00,690.34,690.77,689.99,690.77,2249.0,690.34,690.77,689.99,690.77,2249.0
2021-05-21 14:10:00,691.03,691.41,690.74,690.74,3100.0,691.03,691.41,690.74,690.74,3100.0
2021-05-21 14:15:00,690.57,690.7,689.54,689.65,6701.0,690.57,690.7,689.54,689.65,6701.0
2021-05-21 14:20:00,689.65,689.91,689.65,689.79,1200.0,689.65,689.91,689.65,689.79,1200.0
2021-05-21 14:25:00,689.79,689.79,688.84,688.93,3800.0,689.79,689.79,688.84,688.93,3800.0
2021-05-21 14:30:00,688.86,689.03,688.16,688.27,5600.0,688.86,689.03,688.16,688.27,5600.0
2021-05-21 14:35:00,688.34,688.97,688.22,688.46,4665.0,688.34,688.97,688.22,688.46,4665.0
2021-05-21 14:40:00,688.81,689.91,688.75,689.67,2717.0,688.81,689.91,688.75,689.67,2717.0
2021-05-21 14:45:00,689.82,689.9,689.46,689.46,2105.0,689.82,689.9,689.46,689.46,2105.0
2021-05-21 14:50:00,689.47,689.77,689.22,689.25,5598.0,689.47,689.77,689.22,689.25,5598.0
2021-05-21 14:55:00,689.43,689.43,688.71,688.97,6060.0,689.43,689.43,688.71,688.97,6060.0
2021-05-21 15:00:00,688.99,690.18,688.99,690.0,3000.0,688.99,690.18,688.99,690.0,3000.0
2021-05-21 15:05:00,689.96,690.03,689.65,690.01,3120.0,689.96,690.03,689.65,690.01,3120.0
2021-05-21 15:10:00,690.28,692.13,690.28,692.06,5000.0,690.28,692.13,690.28,692.06,5000.0
2021-05-21 15:15:00,692.21,692.36,691.16,691.2,5307.0,692.21,692.36,691.16,691.2,5307.0
2021-05-21 15:20:00,691.2,691.83,691.13,691.78,4830.0,691.2,691.83,691.13,691.78,4830.0
2021-05-21 15:25:00,691.67,691.67,690.84,691.57,5532.0,691.67,691.67,690.84,691.57,5532.0
2021-05-21 15:30:00,691.59,691.96,691.38,691.96,4336.0,691.59,691.96,691.38,691.96,4336.0
2021-05-21 15:35:00,691.94,692.12,691.52,691.52,4500.0,691.94,692.12,691.52,691.52,4500.0
2021-05-21 15:40:00,691.5,691.58,690.22,690.38,6641.0,691.5,691.58,690.22,690.38,6641.0
2021-05-21 15:45:00,690.51,691.07,690.2,691.07,7221.0,690.51,691.07,690.2,691.07,7221.0
2021-05-21 15:50:00,691.07,691.82,690.41,691.24,14164.0,691.07,691.82,690.41,691.24,14164.0
2021-05-21 15:55:00,691.45,692.53,691.36,692.52,17463.0,691.45,692.53,691.36,692.52,17463.0
2021-05-24 09:30:00,700.29,701.5,698.55,698.93,11836.0,700.29,701.5,698.55,698.93,11836.0
2021-05-24 09:35:00,698.63,699.93,697.23,697.33,2700.0,698.63,699.93,697.23,697.33,2700.0
2021-05-24 09:40:00,697.76,699.0,696.3,696.3,3960.0,697.76,699.0,696.3,696.3,3960.0
2021-05-24 09:45:00,696.33,696.92,693.28,693.42,3549.0,696.33,696.92,693.28,693.42,3549.0
2021-05-24 09:50:00,693.9,693.9,692.12,692.13,3900.0,693.9,693.9,692.12,692.13,3900.0
2021-05-24 09:55:00,692.84,696.68,692.26,696.66,5666.0,692.84,696.68,692.26,696.66,5666.0
2021-05-24 10:00:00,696.51,697.31,696.1,697.31,1500.0,696.51,697.31,696.1,697.31,1500.0
2021-05-24 10:05:00,697.9,699.12,697.9,698.02,1019.0,697.9,699.12,697.9,698.02,1019.0
2021-05-24 10:10:00,698.32,698.96,697.81,698.51,4101.0,698.32,698.96,697.81,698.51,4101.0
2021-05-24 10:15:00,698.51,701.04,698.47,701.03,2754.0,698.51,701.04,698.47,701.03,2754.0
2021-05-24 10:20:00,701.2,702.0,700.95,701.38,5136.0,701.2,702.0,700.95,701.38,5136.0
2021-05-24 10:25:00,701.17,701.84,700.19,701.46,2764.0,701.17,701.84,700.19,701.46,2764.0
2021-05-24 10:30:00,701.35,703.16,701.1,703.16,4532.0,701.35,703.16,701.1,703.16,4532.0
2021-05-24 10:35:00,703.28,703.81,703.17,703.81,5192.0,703.28,703.81,703.17,703.81,5192.0
2021-05-24 10:40:00,703.96,705.76,703.52,705.76,3727.0,703.96,705.76,703.52,705.76,3727.0
2021-05-24 10:45:00,705.44,706.26,703.75,704.29,10536.0,705.44,706.26,703.75,704.29,10536.0
2021-05-24 10:50:00,704.23,705.85,703.97,705.85,5812.0,704.23,705.85,703.97,705.85,5812.0
2021-05-24 10:55:00,705.56,706.72,705.13,706.31,4400.0,705.56,706.72,705.13,706.31,4400.0
2021-05-24 11:00:00,706.1,706.11,705.03,705.03,2217.0,706.1,706.11,705.03,705.03,2217.0
2021-05-24 11:05:00,704.88,704.91,703.33,704.38,5885.0,704.88,704.91,703.33,704.38,5885.0
2021-05-24 11:10:00,704.88,705.07,703.8,703.8,2618.0,704.88,705.07,703.8,703.8,2618.0
2021-05-24 11:15:00,703.72,704.65,703.72,704.01,3697.0,703.72,704.65,703.72,704.01,3697.0
2021-05-24 11:20:00,704.26,705.37,704.26,705.33,2952.0,704.26,705.37,704.26,705.33,2952.0
2021-05-24 11:25:00,705.38,705.8,704.86,705.61,4520.0,705.38,705.8,704.86,705.61,4520.0
2021-05-24 11:30:00,705.79,706.44,705.31,706.31,3983.0,705.79,706.44,705.31,706.31,3983.0
2021-05-24 11:35:00,706.66,706.66,705.79,706.55,3062.0,706.66,706.66,705.79,706.55,3062.0
2021-05-24 11:40:00,706.47,707.35,706.47,707.35,10215.0,706.47,707.35,706.47,707.35,10215.0
2021-05-24 11:45:00,707.02,707.32,706.22,706.32,5901.0,707.02,707.32,706.22,706.32,5901.0
2021-05-24 11:50:00,706.31,707.0,706.08,706.84,11282.0,706.31,707.0,706.08,706.84,11282.0
2021-05-24 11:55:00,706.96,707.0,705.87,706.15,4363.0,706.96,707.0,705.87,706.15,4363.0
2021-05-24 12:00:00,706.11,706.75,706.11,706.7,2430.0,706.11,706.75,706.11,706.7,2430.0
2021-05-24 12:05:00,706.99,707.23,706.71,706.77,2219.0,706.99,707.23,706.71,706.77,2219.0
2021-05-24 12:10:00,706.75,706.75,705.14,705.42,5840.0,706.75,706.75,705.14,705.42,5840.0
2021-05-24 12:15:00,705.63,705.63,704.65,704.92,2007.0,705.63,705.63,704.65,704.92,2007.0
2021-05-24 12:20:00,705.04,705.57,704.68,705.55,2219.0,705.04,705.57,704.68,705.55,2219.0
2021-05-24 12:25:00,705.57,706.53,705.57,705.93,1380.0,705.57,706.53,705.57,705.93,1380.0
2021-05-24 12:30:00,706.18,706.53,705.87,706.53,1200.0,706.18,706.53,705.87,706.53,1200.0
2021-05-24 12:35:00,706.67,707.24,706.67,707.24,700.0,706.67,707.24,706.67,707.24,700.0
2021-05-24 12:40:00,707.44,707.44,706.22,706.49,3309.0,707.44,707.44,706.22,706.49,3309.0
2021-05-24 12:45:00,706.49,706.64,706.38,706.38,1818.0,706.49,706.64,706.38,706.38,1818.0
2021-05-24 12:50:00,706.45,706.45,705.94,705.94,3340.0,706.45,706.45,705.94,705.94,3340.0
2021-05-24 12:55:00,705.83,706.24,705.61,705.62,1601.0,705.83,706.24,705.61,705.62,1601.0
2021-05-24 13:00:00,705.5,705.99,704.94,704.94,4532.0,705.5,705.99,704.94,704.94,4532.0
2021-05-24 13:05:00,705.0,705.27,705.0,705.25,1010.0,705.0,705.27,705.0,705.25,1010.0
2021-05-24 13:10:00,705.33,705.36,704.86,704.91,1516.0,705.33,705.36,704.86,704.91,1516.0
2021-05-24 13:15:00,705.09,705.24,705.04,705.19,1155.0,705.09,705.24,705.04,705.19,1155.0
2021-05-24 13:20:00,705.55,705.81,705.37,705.81,1811.0,705.55,705.81,705.37,705.81,1811.0
2021-05-24 13:25:00,705.5,705.51,705.5,705.51,702.0,705.5,705.51,705.5,705.51,702.0
2021-05-24 13:30:00,705.23,705.61,704.9,705.61,2009.0,705.23,705.61,704.9,705.61,2009.0
2021-05-24 13:35:00,705.56,705.97,705.5,705.79,3706.0,705.56,705.97,705.5,705.79,3706.0
2021-05-24 13:40:00,705.57,706.25,705.57,705.82,1611.0,705.57,706.25,705.57,705.82,1611.0
2021-05-24 13:45:00,705.81,705.81,704.28,704.36,11362.0,705.81,705.81,704.28,704.36,11362.0
2021-05-24 13:50:00,704.69,704.86,703.76,704.09,2669.0,704.69,704.86,703.76,704.09,2669.0
2021-05-24 13:55:00,703.75,704.27,703.75,704.23,2782.0,703.75,704.27,703.75,704.23,2782.0
2021-05-24 14:00:00,703.71,704.08,703.52,703.89,3785.0,703.71,704.08,703.52,703.89,3785.0
2021-05-24 14:05:00,704.14,704.14,701.82,702.37,7422.0,704.14,704.14,701.82,702.37,7422.0
2021-05-24 14:10:00,702.54,703.89,702.54,703.7,3663.0,702.54,703.89,702.54,703.7,3663.0
2021-05-24 14:15:00,703.53,703.71,703.18,703.19,1300.0,703.53,703.71,703.18,703.19,1300.0
2021-05-24 14:20:00,703.58,703.58,703.29,703.57,1214.0,703.58,703.58,703.29,703.57,1214.0
2021-05-24 14:25:00,703.56,703.66,702.92,703.2,3487.0,703.56,703.66,702.92,703.2,3487.0
2021-05-24 14:30:00,703.17,703.76,703.17,703.62,1710.0,703.17,703.76,703.17,703.62,1710.0
2021-05-24 14:35:00,703.61,703.67,703.33,703.49,1722.0,703.61,703.67,703.33,703.49,1722.0
2021-05-24 14:40:00,703.59,704.06,703.59,704.06,1850.0,703.59,704.06,703.59,704.06,1850.0
2021-05-24 14:45:00,704.07,704.11,703.47,703.58,3813.0,704.07,704.11,703.47,703.58,3813.0
2021-05-24 14:50:00,703.72,703.8,703.59,703.8,1398.0,703.72,703.8,703.59,703.8,1398.0
2021-05-24 14:55:00,704.06,704.26,703.39,703.39,4902.0,704.06,704.26,703.39,703.39,4902.0
2021-05-24 15:00:00,703.21,703.33,702.65,702.65,2660.0,703.21,703.33,702.65,702.65,2660.0
2021-05-24 15:05:00,702.75,702.93,702.46,702.8,4107.0,702.75,702.93,702.46,702.8,4107.0
2021-05-24 15:10:00,702.67,703.11,702.67,702.79,2700.0,702.67,703.11,702.67,702.79,2700.0
2021-05-24 15:15:00,702.79,703.46,702.72,703.2,3018.0,702.79,703.46,702.72,703.2,3018.0
2021-05-24 15:20:00,703.28,704.59,703.28,704.49,3615.0,703.28,704.59,703.28,704.49,3615.0
2021-05-24 15:25:00,704.52,704.53,703.63,703.65,3411.0,704.52,704.53,703.63,703.65,3411.0
2021-05-24 15:30:00,703.58,704.34,703.06,704.34,6299.0,703.58,704.34,703.06,704.34,6299.0
2021-05-24 15:35:00,704.59,704.78,703.95,704.52,5361.0,704.59,704.78,703.95,704.52,5361.0
2021-05-24 15:40:00,704.64,705.0,704.26,704.26,4528.0,704.64,705.0,704.26,704.26,4528.0
2021-05-24 15:45:00,704.15,704.78,703.78,703.83,8932.0,704.15,704.78,703.78,703.83,8932.0
2021-05-24 15:50:00,703.92,703.92,702.1,703.42,16959.0,703.92,703.92,702.1,703.42,16959.0
2021-05-24 15:55:00,703.33,703.91,702.86,703.22,18132.0,703.33,703.91,702.86,703.22,18132.0
2021-05-25 09:30:00,702.12,706.22,701.61,705.45,26500.0,702.12,706.22,701.61,705.45,26500.0
2021-05-25 09:35:00,705.68,705.68,703.0,703.0,1700.0,705.68,705.68,703.0,703.0,1700.0
2021-05-25 09:40:00,701.75,701.81,700.2,700.21,3717.0,701.75,701.81,700.2,700.21,3717.0
2021-05-25 09:45:00,699.66,700.34,698.68,698.69,4831.0,699.66,700.34,698.68,698.69,4831.0
2021-05-25 09:50:00,699.35,700.57,698.03,700.57,9246.0,699.35,700.57,698.03,700.57,9246.0
2021-05-25 09:55:00,700.63,701.76,700.01,701.11,3321.0,700.63,701.76,700.01,701.11,3321.0
2021-05-25 10:00:00,701.5,702.23,701.04,701.08,4500.0,701.5,702.23,701.04,701.08,4500.0
2021-05-25 10:05:00,701.03,701.03,698.84,698.84,2700.0,701.03,701.03,698.84,698.84,2700.0
2021-05-25 10:10:00,699.16,700.29,698.88,699.85,3797.0,699.16,700.29,698.88,699.85,3797.0
2021-05-25 10:15:00,699.41,699.97,698.47,698.47,4120.0,699.41,699.97,698.47,698.47,4120.0
2021-05-25 10:20:00,698.31,699.36,698.14,699.05,3009.0,698.31,699.36,698.14,699.05,3009.0
2021-05-25 10:25:00,698.9,699.41,698.81,699.41,2802.0,698.9,699.41,698.81,699.41,2802.0
2021-05-25 10:30:00,699.32,699.32,698.35,698.65,1203.0,699.32,699.32,698.35,698.65,1203.0
2021-05-25 10:35:00,698.26,699.01,698.19,698.33,2531.0,698.26,699.01,698.19,698.33,2531.0
2021-05-25 10:40:00,698.11,698.21,697.37,698.2,4444.0,698.11,698.21,697.37,698.2,4444.0
2021-05-25 10:45:00,698.94,699.99,698.83,699.85,2180.0,698.94,699.99,698.83,699.85,2180.0
2021-05-25 10:50:00,699.58,699.58,698.85,698.85,2523.0,699.58,699.58,698.85,698.85,2523.0
2021-05-25 10:55:00,698.63,699.48,698.63,699.1,1453.0,698.63,699.48,698.63,699.1,1453.0
2021-05-25 11:00:00,699.15,699.5,698.74,698.74,4092.0,699.15,699.5,698.74,698.74,4092.0
2021-05-25 11:05:00,698.74,699.26,697.81,697.95,3523.0,698.74,699.26,697.81,697.95,3523.0
2021-05-25 11:10:00,698.23,698.78,698.15,698.71,1872.0,698.23,698.78,698.15,698.71,1872.0
2021-05-25 11:15:00,698.84,700.16,698.83,699.04,6500.0,698.84,700.16,698.83,699.04,6500.0
2021-05-25 11:20:00,698.89,699.5,698.89,699.08,1200.0,698.89,699.5,698.89,699.08,1200.0
2021-05-25 11:25:00,699.46,699.73,698.0,698.01,2392.0,699.46,699.73,698.0,698.01,2392.0
2021-05-25 11:30:00,698.01,699.03,697.72,698.25,1879.0,698.01,699.03,697.72,698.25,1879.0
2021-05-25 11:35:00,697.9,697.93,696.64,696.72,1200.0,697.9,697.93,696.64,696.72,1200.0
2021-05-25 11:40:00,696.74,697.27,696.6,696.96,2200.0,696.74,697.27,696.6,696.96,2200.0
2021-05-25 11:45:00,697.19,697.32,696.95,697.13,1567.0,697.19,697.32,696.95,697.13,1567.0
2021-05-25 11:50:00,696.95,697.07,696.64,696.64,1041.0,696.95,697.07,696.64,696.64,1041.0
2021-05-25 11:55:00,696.92,697.35,696.88,696.88,1760.0,696.92,697.35,696.88,696.88,1760.0
2021-05-25 12:00:00,696.83,697.81,696.52,697.81,1803.0,696.83,697.81,696.52,697.81,1803.0
2021-05-25 12:05:00,697.51,698.32,697.51,697.68,1700.0,697.51,698.32,697.51,697.68,1700.0
2021-05-25 12:10:00,697.92,698.08,697.51,697.89,810.0,697.92,698.08,697.51,697.89,810.0
2021-05-25 12:15:00,697.9,698.32,697.9,698.32,1791.0,697.9,698.32,697.9,698.32,1791.0
2021-05-25 12:20:00,698.36,698.43,697.91,698.01,1300.0,698.36,698.43,697.91,698.01,1300.0
2021-05-25 12:25:00,698.07,698.33,697.6,697.6,1403.0,698.07,698.33,697.6,697.6,1403.0
2021-05-25 12:30:00,697.58,697.98,697.45,697.98,2403.0,697.58,697.98,697.45,697.98,2403.0
2021-05-25 12:35:00,698.06,699.36,698.05,699.17,3503.0,698.06,699.36,698.05,699.17,3503.0
2021-05-25 12:40:00,699.28,699.62,699.28,699.54,1906.0,699.28,699.62,699.28,699.54,1906.0
2021-05-25 12:45:00,699.59,699.77,699.45,699.75,1400.0,699.59,699.77,699.45,699.75,1400.0
2021-05-25 12:50:00,699.75,699.75,699.26,699.27,1800.0,699.75,699.75,699.26,699.27,1800.0
2021-05-25 12:55:00,699.22,699.92,699.21,699.37,1600.0,699.22,699.92,699.21,699.37,1600.0
2021-05-25 13:00:00,699.3,699.3,698.01,698.16,5044.0,699.3,699.3,698.01,698.16,5044.0
2021-05-25 13:05:00,698.05,698.06,697.88,697.88,310.0,698.05,698.06,697.88,697.88,310.0
2021-05-25 13:10:00,697.88,698.05,696.87,697.11,3545.0,697.88,698.05,696.87,697.11,3545.0
2021-05-25 13:15:00,697.25,699.13,697.18,698.74,2000.0,697.25,699.13,697.18,698.74,2000.0
2021-05-25 13:20:00,699.06,699.91,699.06,699.91,1100.0,699.06,699.91,699.06,699.91,1100.0
2021-05-25 13:25:00,699.63,699.63,699.23,699.28,1200.0,699.63,699.63,699.23,699.28,1200.0
2021-05-25 13:30:00,699.44,699.85,699.44,699.8,1600.0,699.44,699.85,699.44,699.8,1600.0
2021-05-25 13:35:00,699.66,699.69,698.82,698.92,3015.0,699.66,699.69,698.82,698.92,3015.0
2021-05-25 13:40:00,699.05,699.23,698.44,698.51,1520.0,699.05,699.23,698.44,698.51,1520.0
2021-05-25 13:45:00,698.64,698.84,698.09,698.13,3927.0,698.64,698.84,698.09,698.13,3927.0
2021-05-25 13:50:00,698.21,698.21,697.42,697.72,1832.0,698.21,698.21,697.42,697.72,1832.0
2021-05-25 13:55:00,697.73,697.73,697.03,697.03,1303.0,697.73,697.73,697.03,697.03,1303.0
2021-05-25 14:00:00,697.41,697.53,695.57,695.57,5928.0,697.41,697.53,695.57,695.57,5928.0
2021-05-25 14:05:00,695.47,695.69,694.82,694.82,8264.0,695.47,695.69,694.82,694.82,8264.0
2021-05-25 14:10:00,694.78,695.52,694.78,695.2,20059.0,694.78,695.52,694.78,695.2,20059.0
2021-05-25 14:15:00,695.07,696.08,694.75,695.5,8864.0,695.07,696.08,694.75,695.5,8864.0
2021-05-25 14:20:00,695.7,696.71,695.69,696.09,1817.0,695.7,696.71,695.69,696.09,1817.0
2021-05-25 14:25:00,696.2,696.21,695.5,695.9,2228.0,696.2,696.21,695.5,695.9,2228.0
2021-05-25 14:30:00,695.57,696.6,695.3,696.36,4327.0,695.57,696.6,695.3,696.36,4327.0
2021-05-25 14:35:00,696.39,696.75,696.06,696.7,1847.0,696.39,696.75,696.06,696.7,1847.0
2021-05-25 14:40:00,696.91,697.23,696.29,696.68,12246.0,696.91,697.23,696.29,696.68,12246.0
2021-05-25 14:45:00,696.48,696.48,695.73,695.86,21701.0,696.48,696.48,695.73,695.86,21701.0
2021-05-25 14:50:00,696.03,696.55,695.91,696.33,3801.0,696.03,696.55,695.91,696.33,3801.0
2021-05-25 14:55:00,696.5,696.81,696.28,696.36,8512.0,696.5,696.81,696.28,696.36,8512.0
2021-05-25 15:00:00,696.49,696.49,695.74,696.09,3719.0,696.49,696.49,695.74,696.09,3719.0
2021-05-25 15:05:00,696.09,696.09,695.56,695.66,3239.0,696.09,696.09,695.56,695.66,3239.0
2021-05-25 15:10:00,695.74,696.18,695.74,696.0,2225.0,695.74,696.18,695.74,696.0,2225.0
2021-05-25 15:15:00,695.73,696.5,695.54,696.13,6640.0,695.73,696.5,695.54,696.13,6640.0
2021-05-25 15:20:00,696.13,696.73,696.03,696.39,4327.0,696.13,696.73,696.03,696.39,4327.0
2021-05-25 15:25:00,696.53,697.53,696.53,697.33,2238.0,696.53,697.53,696.53,697.33,2238.0
2021-05-25 15:30:00,697.33,697.84,696.36,696.36,5190.0,697.33,697.84,696.36,696.36,5190.0
2021-05-25 15:35:00,696.38,696.69,696.17,696.34,6059.0,696.38,696.69,696.17,696.34,6059.0
2021-05-25 15:40:00,696.1,696.1,695.25,695.69,5472.0,696.1,696.1,695.25,695.69,5472.0
2021-05-25 15:45:00,695.83,696.28,695.58,695.67,6235.0,695.83,696.28,695.58,695.67,6235.0
2021-05-25 15:50:00,695.48,696.0,694.72,695.17,22465.0,695.48,696.0,694.72,695.17,22465.0
2021-05-25 15:55:00,695.4,696.19,695.13,695.51,50474.0,695.4,696.19,695.13,695.51,50474.0
2021-05-26 09:30:00,697.97,697.97,689.98,693.52,21615.0,697.97,697.97,689.98,693.52,21615.0
2021-05-26 09:35:00,690.97,693.03,689.52,691.06,5100.0,690.97,693.03,689.52,691.06,5100.0
2021-05-26 09:40:00,691.19,692.97,688.32,692.72,31903.0,691.19,692.97,688.32,692.72,31903.0
2021-05-26 09:45:00,692.78,695.63,690.46,695.16,16528.0,692.78,695.63,690.46,695.16,16528.0
2021-05-26 09:50:00,694.18,695.48,693.06,695.21,6896.0,694.18,695.48,693.06,695.21,6896.0
2021-05-26 09:55:00,695.32,695.86,694.48,695.38,5086.0,695.32,695.86,694.48,695.38,5086.0
2021-05-26 10:00:00,695.95,698.06,695.95,696.64,17770.0,695.95,698.06,695.95,696.64,17770.0
2021-05-26 10:05:00,695.64,696.7,695.64,696.24,5841.0,695.64,696.7,695.64,696.24,5841.0
2021-05-26 10:10:00,696.02,696.39,694.08,694.66,4900.0,696.02,696.39,694.08,694.66,4900.0
2021-05-26 10:15:00,695.42,696.85,695.22,696.36,4098.0,695.42,696.85,695.22,696.36,4098.0
2021-05-26 10:20:00,696.31,699.12,696.31,698.78,4760.0,696.31,699.12,696.31,698.78,4760.0
2021-05-26 10:25:00,698.93,700.45,698.85,700.0,3923.0,698.93,700.45,698.85,700.0,3923.0
2021-05-26 10:30:00,699.95,701.5,699.64,700.52,4007.0,699.95,701.5,699.64,700.52,4007.0
2021-05-26 10:35:00,700.13,700.67,699.39,699.39,3088.0,700.13,700.67,699.39,699.39,3088.0
2021-05-26 10:40:00,699.39,699.39,697.96,697.96,3400.0,699.39,699.39,697.96,697.96,3400.0
2021-05-26 10:45:00,697.92,697.93,696.65,697.39,6271.0,697.92,697.93,696.65,697.39,6271.0
2021-05-26 10:50:00,698.26,699.04,697.99,698.95,1310.0,698.26,699.04,697.99,698.95,1310.0
2021-05-26 10:55:00,698.68,699.75,698.12,698.35,4856.0,698.68,699.75,698.12,698.35,4856.0
2021-05-26 11:00:00,698.05,698.59,698.05,698.43,2450.0,698.05,698.59,698.05,698.43,2450.0
2021-05-26 11:05:00,698.43,699.64,698.29,699.52,2475.0,698.43,699.64,698.29,699.52,2475.0
2021-05-26 11:10:00,698.9,698.9,697.99,698.25,2700.0,698.9,698.9,697.99,698.25,2700.0
2021-05-26 11:15:00,698.25,698.52,697.32,697.48,5053.0,698.25,698.52,697.32,697.48,5053.0
2021-05-26 11:20:00,697.49,697.49,695.95,696.83,3316.0,697.49,697.49,695.95,696.83,3316.0
2021-05-26 11:25:00,697.16,697.19,696.81,696.82,1007.0,697.16,697.19,696.81,696.82,1007.0
2021-05-26 11:30:00,696.84,697.35,695.99,697.35,3838.0,696.84,697.35,695.99,697.35,3838.0
2021-05-26 11:35:00,697.07,697.07,696.29,696.29,2600.0,697.07,697.07,696.29,696.29,2600.0
2021-05-26 11:40:00,696.17,697.07,696.16,697.07,2428.0,696.17,697.07,696.16,697.07,2428.0
2021-05-26 11:45:00,697.43,697.89,696.9,696.93,2000.0,697.43,697.89,696.9,696.93,2000.0
2021-05-26 11:50:00,697.09,698.79,697.08,698.12,3950.0,697.09,698.79,697.08,698.12,3950.0
2021-05-26 11:55:00,698.12,698.98,698.12,698.44,2605.0,698.12,698.98,698.12,698.44,2605.0
2021-05-26 12:00:00,698.47,698.62,698.13,698.31,4103.0,698.47,698.62,698.13,698.31,4103.0
2021-05-26 12:05:00,698.44,699.27,698.44,699.27,2200.0,698.44,699.27,698.44,699.27,2200.0
2021-05-26 12:10:00,699.34,699.46,698.97,698.98,1474.0,699.34,699.46,698.97,698.98,1474.0
2021-05-26 12:15:00,699.22,699.87,699.17,699.48,4100.0,699.22,699.87,699.17,699.48,4100.0
2021-05-26 12:20:00,699.74,700.08,699.71,699.83,2523.0,699.74,700.08,699.71,699.83,2523.0
2021-05-26 12:25:00,699.84,700.15,699.77,699.91,1573.0,699.84,700.15,699.77,699.91,1573.0
2021-05-26 12:30:00,699.93,700.17,699.67,699.68,4475.0,699.93,700.17,699.67,699.68,4475.0
2021-05-26 12:35:00,700.0,700.14,699.48,699.53,3942.0,700.0,700.14,699.48,699.53,3942.0
2021-05-26 12:40:00,699.66,700.11,699.41,700.09,2226.0,699.66,700.11,699.41,700.09,2226.0
2021-05-26 12:45:00,700.0,700.12,699.8,699.94,3500.0,700.0,700.12,699.8,699.94,3500.0
2021-05-26 12:50:00,699.85,699.85,698.51,698.51,4229.0,699.85,699.85,698.51,698.51,4229.0
2021-05-26 12:55:00,698.69,699.36,698.57,699.22,2927.0,698.69,699.36,698.57,699.22,2927.0
2021-05-26 13:00:00,698.95,699.52,698.95,699.4,726.0,698.95,699.52,698.95,699.4,726.0
2021-05-26 13:05:00,699.37,699.49,698.08,698.08,3341.0,699.37,699.49,698.08,698.08,3341.0
2021-05-26 13:10:00,698.14,698.43,697.54,697.54,2681.0,698.14,698.43,697.54,697.54,2681.0
2021-05-26 13:15:00,697.3,697.98,697.17,697.98,2611.0,697.3,697.98,697.17,697.98,2611.0
2021-05-26 13:20:00,698.73,699.13,698.73,698.76,1323.0,698.73,699.13,698.73,698.76,1323.0
2021-05-26 13:25:00,698.69,699.04,698.2,698.33,2703.0,698.69,699.04,698.2,698.33,2703.0
2021-05-26 13:30:00,698.43,698.56,697.85,697.85,2243.0,698.43,698.56,697.85,697.85,2243.0
2021-05-26 13:35:00,697.91,698.01,697.16,697.16,1007.0,697.91,698.01,697.16,697.16,1007.0
2021-05-26 13:40:00,697.04,697.04,696.34,696.5,3048.0,697.04,697.04,696.34,696.5,3048.0
2021-05-26 13:45:00,696.43,696.82,695.8,695.82,3607.0,696.43,696.82,695.8,695.82,3607.0
2021-05-26 13:50:00,695.82,696.69,695.82,696.69,2337.0,695.82,696.69,695.82,696.69,2337.0
2021-05-26 13:55:00,696.45,696.45,695.92,696.2,3568.0,696.45,696.45,695.92,696.2,3568.0
2021-05-26 14:00:00,696.18,696.22,696.18,696.21,729.0,696.18,696.22,696.18,696.21,729.0
2021-05-26 14:05:00,696.16,697.08,695.64,695.7,6482.0,696.16,697.08,695.64,695.7,6482.0
2021-05-26 14:10:00,695.62,696.05,695.45,695.75,1635.0,695.62,696.05,695.45,695.75,1635.0
2021-05-26 14:15:00,695.51,695.64,695.14,695.24,1753.0,695.51,695.64,695.14,695.24,1753.0
2021-05-26 14:20:00,695.42,695.42,694.87,695.06,3569.0,695.42,695.42,694.87,695.06,3569.0
2021-05-26 14:25:00,694.96,695.37,694.35,695.02,4355.0,694.96,695.37,694.35,695.02,4355.0
2021-05-26 14:30:00,694.92,695.32,694.79,695.12,1200.0,694.92,695.32,694.79,695.12,1200.0
2021-05-26 14:35:00,695.52,695.67,694.96,695.27,3768.0,695.52,695.67,694.96,695.27,3768.0
2021-05-26 14:40:00,695.12,695.67,695.11,695.63,2618.0,695.12,695.67,695.11,695.63,2618.0
2021-05-26 14:45:00,695.59,695.59,694.85,695.14,3807.0,695.59,695.59,694.85,695.14,3807.0
2021-05-26 14:50:00,695.34,695.72,694.35,694.64,5020.0,695.34,695.72,694.35,694.64,5020.0
2021-05-26 14:55:00,694.57,694.57,693.47,693.71,4881.0,694.57,694.57,693.47,693.71,4881.0
2021-05-26 15:00:00,693.83,694.61,693.39,694.17,2076.0,693.83,694.61,693.39,694.17,2076.0
2021-05-26 15:05:00,693.95,694.35,693.56,693.6,1615.0,693.95,694.35,693.56,693.6,1615.0
2021-05-26 15:10:00,693.68,694.49,693.68,694.49,3400.0,693.68,694.49,693.68,694.49,3400.0
2021-05-26 15:15:00,694.68,695.07,694.66,694.92,4848.0,694.68,695.07,694.66,694.92,4848.0
2021-05-26 15:20:00,695.1,695.62,694.82,694.87,1583.0,695.1,695.62,694.82,694.87,1583.0
2021-05-26 15:25:00,694.81,694.84,694.08,694.45,3513.0,694.81,694.84,694.08,694.45,3513.0
2021-05-26 15:30:00,694.58,694.68,694.17,694.6,5026.0,694.58,694.68,694.17,694.6,5026.0
2021-05-26 15:35:00,694.75,695.12,694.66,694.95,7650.0,694.75,695.12,694.66,694.95,7650.0
2021-05-26 15:40:00,694.99,695.21,694.42,694.51,6765.0,694.99,695.21,694.42,694.51,6765.0
2021-05-26 15:45:00,694.45,694.78,692.92,693.16,11455.0,694.45,694.78,692.92,693.16,11455.0
2021-05-26 15:50:00,692.92,692.92,692.04,692.57,14971.0,692.92,692.92,692.04,692.57,14971.0
2021-05-26 15:55:00,692.69,694.0,692.62,693.5,44152.0,692.69,694.0,692.62,693.5,44152.0
2021-05-27 09:30:00,693.19,696.75,690.98,695.13,8188.0,693.19,696.75,690.98,695.13,8188.0
2021-05-27 09:35:00,695.15,697.1,695.15,695.86,1300.0,695.15,697.1,695.15,695.86,1300.0
2021-05-27 09:40:00,696.49,696.68,693.52,695.61,6914.0,696.49,696.68,693.52,695.61,6914.0
2021-05-27 09:45:00,696.18,696.18,694.38,695.06,2885.0,696.18,696.18,694.38,695.06,2885.0
2021-05-27 09:50:00,694.54,694.59,693.21,693.21,1914.0,694.54,694.59,693.21,693.21,1914.0
2021-05-27 09:55:00,693.15,693.94,692.42,693.0,5705.0,693.15,693.94,692.42,693.0,5705.0
2021-05-27 10:00:00,692.68,693.81,692.45,692.6,7692.0,692.68,693.81,692.45,692.6,7692.0
2021-05-27 10:05:00,692.83,693.59,692.42,692.51,6146.0,692.83,693.59,692.42,692.51,6146.0
2021-05-27 10:10:00,692.83,692.96,691.5,691.73,7661.0,692.83,692.96,691.5,691.73,7661.0
2021-05-27 10:15:00,691.61,692.25,691.37,691.41,3655.0,691.61,692.25,691.37,691.41,3655.0
2021-05-27 10:20:00,691.41,691.48,690.72,691.07,1960.0,691.41,691.48,690.72,691.07,1960.0
2021-05-27 10:25:00,691.32,691.55,690.79,691.48,3485.0,691.32,691.55,690.79,691.48,3485.0
2021-05-27 10:30:00,691.02,691.71,690.98,691.13,4360.0,691.02,691.71,690.98,691.13,4360.0
2021-05-27 10:35:00,691.16,691.66,690.61,691.53,2473.0,691.16,691.66,690.61,691.53,2473.0
2021-05-27 10:40:00,691.93,692.36,690.91,690.91,4191.0,691.93,692.36,690.91,690.91,4191.0
2021-05-27 10:45:00,690.91,691.5,690.71,690.71,3526.0,690.91,691.5,690.71,690.71,3526.0
2021-05-27 10:50:00,690.72,691.0,689.85,690.56,6334.0,690.72,691.0,689.85,690.56,6334.0
2021-05-27 10:55:00,690.6,692.17,690.56,691.19,3789.0,690.6,692.17,690.56,691.19,3789.0
2021-05-27 11:00:00,691.14,691.52,690.69,690.72,5174.0,691.14,691.52,690.69,690.72,5174.0
2021-05-27 11:05:00,690.29,691.08,689.01,689.35,5029.0,690.29,691.08,689.01,689.35,5029.0
2021-05-27 11:10:00,688.81,690.08,688.81,690.07,2896.0,688.81,690.08,688.81,690.07,2896.0
2021-05-27 11:15:00,690.01,690.78,689.77,690.13,7484.0,690.01,690.78,689.77,690.13,7484.0
2021-05-27 11:20:00,689.97,690.17,689.91,689.91,1322.0,689.97,690.17,689.91,689.91,1322.0
2021-05-27 11:25:00,690.0,690.16,689.93,690.12,2941.0,690.0,690.16,689.93,690.12,2941.0
2021-05-27 11:30:00,689.78,689.78,688.77,688.77,2262.0,689.78,689.78,688.77,688.77,2262.0
2021-05-27 11:35:00,689.13,690.45,689.09,690.45,2201.0,689.13,690.45,689.09,690.45,2201.0
2021-05-27 11:40:00,690.92,691.11,690.81,691.02,1604.0,690.92,691.11,690.81,691.02,1604.0
2021-05-27 11:45:00,691.22,691.61,691.16,691.6,1600.0,691.22,691.61,691.16,691.6,1600.0
2021-05-27 11:50:00,691.69,691.69,691.07,691.28,2817.0,691.69,691.69,691.07,691.28,2817.0
2021-05-27 11:55:00,691.69,692.19,691.48,692.19,1901.0,691.69,692.19,691.48,692.19,1901.0
2021-05-27 12:00:00,692.44,693.64,692.44,693.64,1501.0,692.44,693.64,692.44,693.64,1501.0
2021-05-27 12:05:00,693.81,693.81,692.91,693.37,3426.0,693.81,693.81,692.91,693.37,3426.0
2021-05-27 12:10:00,693.49,694.01,693.48,694.0,818.0,693.49,694.01,693.48,694.0,818.0
2021-05-27 12:15:00,694.13,694.43,693.37,693.37,2912.0,694.13,694.43,693.37,693.37,2912.0
2021-05-27 12:20:00,693.28,693.9,692.98,692.98,2500.0,693.28,693.9,692.98,692.98,2500.0
2021-05-27 12:25:00,693.3,693.54,692.82,693.45,2500.0,693.3,693.54,692.82,693.45,2500.0
2021-05-27 12:30:00,693.66,694.47,693.66,694.11,5800.0,693.66,694.47,693.66,694.11,5800.0
2021-05-27 12:35:00,694.19,694.49,694.19,694.44,1100.0,694.19,694.49,694.19,694.44,1100.0
2021-05-27 12:40:00,694.44,694.57,694.29,694.44,1300.0,694.44,694.57,694.29,694.44,1300.0
2021-05-27 12:45:00,694.42,694.42,693.31,693.31,2518.0,694.42,694.42,693.31,693.31,2518.0
2021-05-27 12:50:00,693.31,693.84,692.94,693.84,1000.0,693.31,693.84,692.94,693.84,1000.0
2021-05-27 12:55:00,693.84,693.99,693.08,693.08,4551.0,693.84,693.99,693.08,693.08,4551.0
2021-05-27 13:00:00,693.11,694.06,693.1,693.8,1720.0,693.11,694.06,693.1,693.8,1720.0
2021-05-27 13:05:00,693.75,693.89,693.58,693.85,700.0,693.75,693.89,693.58,693.85,700.0
2021-05-27 13:10:00,693.84,693.96,693.63,693.87,1402.0,693.84,693.96,693.63,693.87,1402.0
2021-05-27 13:15:00,693.86,693.86,693.15,693.15,600.0,693.86,693.86,693.15,693.15,600.0
2021-05-27 13:20:00,693.28,693.88,693.16,693.87,2656.0,693.28,693.88,693.16,693.87,2656.0
2021-05-27 13:25:00,693.71,693.71,692.01,692.01,4350.0,693.71,693.71,692.01,692.01,4350.0
2021-05-27 13:30:00,691.72,691.82,689.77,691.56,14863.0,691.72,691.82,689.77,691.56,14863.0
2021-05-27 13:35:00,691.31,691.54,690.48,690.8,3196.0,691.31,691.54,690.48,690.8,3196.0
2021-05-27 13:40:00,690.75,691.36,690.75,691.36,1271.0,690.75,691.36,690.75,691.36,1271.0
2021-05-27 13:45:00,691.52,691.66,690.41,690.81,6452.0,691.52,691.66,690.41,690.81,6452.0
2021-05-27 13:50:00,690.87,691.28,690.56,690.56,2300.0,690.87,691.28,690.56,690.56,2300.0
2021-05-27 13:55:00,690.52,690.55,690.34,690.34,2786.0,690.52,690.55,690.34,690.34,2786.0
2021-05-27 14:00:00,690.2,690.9,689.99,690.11,4808.0,690.2,690.9,689.99,690.11,4808.0
2021-05-27 14:05:00,690.09,690.7,689.89,690.62,3045.0,690.09,690.7,689.89,690.62,3045.0
2021-05-27 14:10:00,690.63,690.74,689.63,689.67,4151.0,690.63,690.74,689.63,689.67,4151.0
2021-05-27 14:15:00,689.6,690.44,689.45,690.44,3033.0,689.6,690.44,689.45,690.44,3033.0
2021-05-27 14:20:00,690.13,690.24,689.88,690.21,2500.0,690.13,690.24,689.88,690.21,2500.0
2021-05-27 14:25:00,690.07,691.28,690.07,691.28,3206.0,690.07,691.28,690.07,691.28,3206.0
2021-05-27 14:30:00,691.28,691.28,690.74,691.0,2000.0,691.28,691.28,690.74,691.0,2000.0
2021-05-27 14:35:00,691.07,691.4,691.04,691.24,1720.0,691.07,691.4,691.04,691.24,1720.0
2021-05-27 14:40:00,691.52,691.83,691.37,691.68,2780.0,691.52,691.83,691.37,691.68,2780.0
2021-05-27 14:45:00,691.7,691.88,691.7,691.81,1800.0,691.7,691.88,691.7,691.81,1800.0
2021-05-27 14:50:00,691.99,692.65,691.99,692.65,2809.0,691.99,692.65,691.99,692.65,2809.0
2021-05-27 14:55:00,692.7,693.27,692.7,693.27,1500.0,692.7,693.27,692.7,693.27,1500.0
2021-05-27 15:00:00,693.39,693.43,691.54,692.1,5209.0,693.39,693.43,691.54,692.1,5209.0
2021-05-27 15:05:00,692.06,692.53,692.06,692.53,1634.0,692.06,692.53,692.06,692.53,1634.0
2021-05-27 15:10:00,692.53,693.52,692.53,693.38,1285.0,692.53,693.52,692.53,693.38,1285.0
2021-05-27 15:15:00,693.38,693.5,692.72,692.72,2509.0,693.38,693.5,692.72,692.72,2509.0
2021-05-27 15:20:00,692.72,693.18,692.42,693.18,2780.0,692.72,693.18,692.42,693.18,2780.0
2021-05-27 15:25:00,693.18,693.39,692.72,693.39,2571.0,693.18,693.39,692.72,693.39,2571.0
2021-05-27 15:30:00,693.24,693.24,692.78,693.0,3328.0,693.24,693.24,692.78,693.0,3328.0
2021-05-27 15:35:00,693.01,693.71,692.86,693.6,3722.0,693.01,693.71,692.86,693.6,3722.0
2021-05-27 15:40:00,693.49,693.72,692.34,693.15,6695.0,693.49,693.72,692.34,693.15,6695.0
2021-05-27 15:45:00,693.02,693.8,693.02,693.26,6627.0,693.02,693.8,693.02,693.26,6627.0
2021-05-27 15:50:00,693.38,694.18,691.41,692.15,24764.0,693.38,694.18,691.41,692.15,24764.0
2021-05-27 15:55:00,692.28,693.5,692.13,692.14,33057.0,692.28,693.5,692.13,692.14,33057.0
2021-05-28 09:30:00,698.24,699.06,695.51,695.8,10537.0,698.24,699.06,695.51,695.8,10537.0
2021-05-28 09:35:00,696.84,697.52,696.83,697.19,1500.0,696.84,697.52,696.83,697.19,1500.0
2021-05-28 09:40:00,698.11,698.11,696.85,697.97,4100.0,698.11,698.11,696.85,697.97,4100.0
2021-05-28 09:45:00,698.62,698.62,695.31,695.31,3848.0,698.62,698.62,695.31,695.31,3848.0
2021-05-28 09:50:00,695.47,697.09,694.85,695.22,3249.0,695.47,697.09,694.85,695.22,3249.0
2021-05-28 09:55:00,695.15,696.39,695.06,696.39,1000.0,695.15,696.39,695.06,696.39,1000.0
2021-05-28 10:00:00,696.4,697.41,695.15,695.82,5009.0,696.4,697.41,695.15,695.82,5009.0
2021-05-28 10:05:00,695.9,696.44,694.95,695.58,4072.0,695.9,696.44,694.95,695.58,4072.0
2021-05-28 10:10:00,694.88,694.97,692.96,694.0,2900.0,694.88,694.97,692.96,694.0,2900.0
2021-05-28 10:15:00,694.53,695.06,694.13,695.0,6305.0,694.53,695.06,694.13,695.0,6305.0
2021-05-28 10:20:00,695.08,696.79,695.08,696.79,1401.0,695.08,696.79,695.08,696.79,1401.0
2021-05-28 10:25:00,696.92,698.07,696.89,697.73,3502.0,696.92,698.07,696.89,697.73,3502.0
2021-05-28 10:30:00,697.78,698.73,697.64,698.73,2300.0,697.78,698.73,697.64,698.73,2300.0
2021-05-28 10:35:00,698.72,699.83,698.72,699.11,2800.0,698.72,699.83,698.72,699.11,2800.0
2021-05-28 10:40:00,699.32,700.2,699.32,699.72,1300.0,699.32,700.2,699.32,699.72,1300.0
2021-05-28 10:45:00,700.06,700.48,699.71,700.48,1907.0,700.06,700.48,699.71,700.48,1907.0
2021-05-28 10:50:00,700.32,700.89,700.29,700.89,2247.0,700.32,700.89,700.29,700.89,2247.0
2021-05-28 10:55:00,700.75,701.87,700.75,701.26,3526.0,700.75,701.87,700.75,701.26,3526.0
2021-05-28 11:00:00,701.41,701.95,701.33,701.63,5669.0,701.41,701.95,701.33,701.63,5669.0
2021-05-28 11:05:00,701.71,701.71,700.28,700.34,3000.0,701.71,701.71,700.28,700.34,3000.0
2021-05-28 11:10:00,700.76,700.81,700.04,700.04,4810.0,700.76,700.81,700.04,700.04,4810.0
2021-05-28 11:15:00,699.8,700.34,699.8,700.12,1851.0,699.8,700.34,699.8,700.12,1851.0
2021-05-28 11:20:00,700.24,700.24,699.45,699.82,1665.0,700.24,700.24,699.45,699.82,1665.0
2021-05-28 11:25:00,699.96,700.34,699.15,699.15,3550.0,699.96,700.34,699.15,699.15,3550.0
2021-05-28 11:30:00,698.82,699.15,698.6,699.08,850.0,698.82,699.15,698.6,699.08,850.0
2021-05-28 11:35:00,698.97,699.05,698.54,698.57,909.0,698.97,699.05,698.54,698.57,909.0
2021-05-28 11:40:00,698.66,699.12,698.42,698.65,3443.0,698.66,699.12,698.42,698.65,3443.0
2021-05-28 11:45:00,698.28,698.28,697.46,697.69,1300.0,698.28,698.28,697.46,697.69,1300.0
2021-05-28 11:50:00,697.6,698.33,697.59,698.23,1633.0,697.6,698.33,697.59,698.23,1633.0
2021-05-28 11:55:00,698.52,699.19,698.38,699.19,2126.0,698.52,699.19,698.38,699.19,2126.0
2021-05-28 12:00:00,699.46,699.64,699.08,699.61,1600.0,699.46,699.64,699.08,699.61,1600.0
2021-05-28 12:05:00,699.44,699.49,699.18,699.32,800.0,699.44,699.49,699.18,699.32,800.0
2021-05-28 12:10:00,699.0,699.0,698.15,698.15,900.0,699.0,699.0,698.15,698.15,900.0
2021-05-28 12:15:00,698.26,698.38,698.26,698.33,800.0,698.26,698.38,698.26,698.33,800.0
2021-05-28 12:20:00,698.34,698.34,697.84,697.9,1700.0,698.34,698.34,697.84,697.9,1700.0
2021-05-28 12:25:00,697.99,698.09,697.81,698.0,2200.0,697.99,698.09,697.81,698.0,2200.0
2021-05-28 12:30:00,698.08,698.08,697.53,697.7,1200.0,698.08,698.08,697.53,697.7,1200.0
2021-05-28 12:35:00,697.78,698.54,697.78,698.39,1824.0,697.78,698.54,697.78,698.39,1824.0
2021-05-28 12:40:00,698.39,698.39,698.39,698.39,0.0,698.39,698.39,698.39,698.39,0.0
2021-05-28 12:45:00,698.32,698.36,697.28,697.39,2400.0,698.32,698.36,697.28,697.39,2400.0
2021-05-28 12:50:00,697.25,697.25,696.66,696.66,1300.0,697.25,697.25,696.66,696.66,1300.0
2021-05-28 12:55:00,697.05,697.08,697.0,697.01,1343.0,697.05,697.08,697.0,697.01,1343.0
2021-05-28 13:00:00,697.31,697.51,697.31,697.32,800.0,697.31,697.51,697.31,697.32,800.0
2021-05-28 13:05:00,697.41,697.5,696.57,696.67,1900.0,697.41,697.5,696.57,696.67,1900.0
2021-05-28 13:10:00,696.69,697.08,696.62,696.62,1600.0,696.69,697.08,696.62,696.62,1600.0
2021-05-28 13:15:00,696.8,696.8,696.49,696.64,1600.0,696.8,696.8,696.49,696.64,1600.0
2021-05-28 13:20:00,696.82,697.08,696.24,696.94,2401.0,696.82,697.08,696.24,696.94,2401.0
2021-05-28 13:25:00,696.94,697.86,696.94,697.1,1200.0,696.94,697.86,696.94,697.1,1200.0
2021-05-28 13:30:00,697.16,697.26,697.15,697.19,620.0,697.16,697.26,697.15,697.19,620.0
2021-05-28 13:35:00,697.19,697.19,696.34,696.34,1485.0,697.19,697.19,696.34,696.34,1485.0
2021-05-28 13:40:00,696.28,696.28,695.66,695.85,1130.0,696.28,696.28,695.66,695.85,1130.0
2021-05-28 13:45:00,695.64,695.64,694.0,694.21,3816.0,695.64,695.64,694.0,694.21,3816.0
2021-05-28 13:50:00,694.2,694.29,693.45,694.15,2350.0,694.2,694.29,693.45,694.15,2350.0
2021-05-28 13:55:00,694.32,694.47,694.09,694.09,3100.0,694.32,694.47,694.09,694.09,3100.0
2021-05-28 14:00:00,693.96,694.28,693.96,694.22,1030.0,693.96,694.28,693.96,694.22,1030.0
2021-05-28 14:05:00,694.13,694.25,693.94,693.94,1374.0,694.13,694.25,693.94,693.94,1374.0
2021-05-28 14:10:00,693.43,693.52,693.19,693.25,1050.0,693.43,693.52,693.19,693.25,1050.0
2021-05-28 14:15:00,693.15,693.25,692.33,692.34,1721.0,693.15,693.25,692.33,692.34,1721.0
2021-05-28 14:20:00,692.64,694.12,692.5,694.02,1812.0,692.64,694.12,692.5,694.02,1812.0
2021-05-28 14:25:00,693.89,693.96,693.62,693.96,1000.0,693.89,693.96,693.62,693.96,1000.0
2021-05-28 14:30:00,693.97,695.32,693.33,695.32,14763.0,693.97,695.32,693.33,695.32,14763.0
2021-05-28 14:35:00,695.46,695.48,694.85,694.85,9328.0,695.46,695.48,694.85,694.85,9328.0
2021-05-28 14:40:00,694.79,694.95,694.44,694.44,1696.0,694.79,694.95,694.44,694.44,1696.0
2021-05-28 14:45:00,694.65,694.81,694.59,694.68,1435.0,694.65,694.81,694.59,694.68,1435.0
2021-05-28 14:50:00,694.72,694.73,694.33,694.47,6139.0,694.72,694.73,694.33,694.47,6139.0
2021-05-28 14:55:00,694.54,694.81,694.28,694.81,3328.0,694.54,694.81,694.28,694.81,3328.0
2021-05-28 15:00:00,695.11,695.13,694.97,695.13,700.0,695.11,695.13,694.97,695.13,700.0
2021-05-28 15:05:00,695.47,696.69,695.34,696.66,2054.0,695.47,696.69,695.34,696.66,2054.0
2021-05-28 15:10:00,696.32,696.32,695.27,695.46,3100.0,696.32,696.32,695.27,695.46,3100.0
2021-05-28 15:15:00,695.59,696.31,695.59,695.74,2474.0,695.59,696.31,695.59,695.74,2474.0
2021-05-28 15:20:00,695.47,695.47,695.17,695.39,2237.0,695.47,695.47,695.17,695.39,2237.0
2021-05-28 15:25:00,695.3,696.27,695.3,695.98,2905.0,695.3,696.27,695.3,695.98,2905.0
2021-05-28 15:30:00,696.07,696.09,695.65,696.01,1535.0,696.07,696.09,695.65,696.01,1535.0
2021-05-28 15:35:00,695.97,696.67,695.95,696.01,4388.0,695.97,696.67,695.95,696.01,4388.0
2021-05-28 15:40:00,695.92,696.02,695.47,695.54,2200.0,695.92,696.02,695.47,695.54,2200.0
2021-05-28 15:45:00,695.58,695.68,695.17,695.68,5950.0,695.58,695.68,695.17,695.68,5950.0
2021-05-28 15:50:00,695.98,696.47,695.01,695.39,15056.0,695.98,696.47,695.01,695.39,15056.0
2021-05-28 15:55:00,694.82,695.27,693.88,695.1,14935.0,694.82,695.27,693.88,695.1,14935.0
2021-06-01 09:30:00,697.53,698.93,697.53,697.64,7640.0,697.53,698.93,697.53,697.64,7640.0
2021-06-01 09:35:00,697.94,697.94,694.53,695.71,3607.0,697.94,697.94,694.53,695.71,3607.0
2021-06-01 09:40:00,695.56,695.67,693.91,693.92,4463.0,695.56,695.67,693.91,693.92,4463.0
2021-06-01 09:45:00,693.6,697.16,693.6,697.05,11572.0,693.6,697.16,693.6,697.05,11572.0
2021-06-01 09:50:00,696.88,698.99,696.69,697.43,2777.0,696.88,698.99,696.69,697.43,2777.0
2021-06-01 09:55:00,697.59,699.52,697.47,699.52,1500.0,697.59,699.52,697.47,699.52,1500.0
2021-06-01 10:00:00,699.55,699.55,696.72,696.86,4000.0,699.55,699.55,696.72,696.86,4000.0
2021-06-01 10:05:00,696.59,697.61,696.25,696.28,2824.0,696.59,697.61,696.25,696.28,2824.0
2021-06-01 10:10:00,696.23,696.47,695.09,695.1,1600.0,696.23,696.47,695.09,695.1,1600.0
2021-06-01 10:15:00,694.57,694.65,691.81,691.81,4379.0,694.57,694.65,691.81,691.81,4379.0
2021-06-01 10:20:00,691.79,692.21,691.54,691.72,2418.0,691.79,692.21,691.54,691.72,2418.0
2021-06-01 10:25:00,692.51,692.89,691.82,692.68,5549.0,692.51,692.89,691.82,692.68,5549.0
2021-06-01 10:30:00,692.49,692.86,691.92,692.24,3434.0,692.49,692.86,691.92,692.24,3434.0
2021-06-01 10:35:00,691.87,692.26,691.54,692.0,2512.0,691.87,692.26,691.54,692.0,2512.0
2021-06-01 10:40:00,693.19,693.39,693.02,693.1,1200.0,693.19,693.39,693.02,693.1,1200.0
2021-06-01 10:45:00,692.81,693.21,692.32,692.32,2000.0,692.81,693.21,692.32,692.32,2000.0
2021-06-01 10:50:00,692.34,692.34,690.45,690.51,1500.0,692.34,692.34,690.45,690.51,1500.0
2021-06-01 10:55:00,689.94,690.98,689.02,690.98,7877.0,689.94,690.98,689.02,690.98,7877.0
2021-06-01 11:00:00,690.95,690.95,689.84,689.95,4100.0,690.95,690.95,689.84,689.95,4100.0
2021-06-01 11:05:00,689.9,689.96,688.94,688.94,3328.0,689.9,689.96,688.94,688.94,3328.0
2021-06-01 11:10:00,689.05,689.7,689.05,689.35,2701.0,689.05,689.7,689.05,689.35,2701.0
2021-06-01 11:15:00,689.49,689.49,688.71,688.71,2797.0,689.49,689.49,688.71,688.71,2797.0
2021-06-01 11:20:00,688.79,690.07,688.79,690.07,1313.0,688.79,690.07,688.79,690.07,1313.0
2021-06-01 11:25:00,690.33,690.37,690.02,690.02,800.0,690.33,690.37,690.02,690.02,800.0
2021-06-01 11:30:00,690.46,690.76,690.46,690.55,846.0,690.46,690.76,690.46,690.55,846.0
2021-06-01 11:35:00,690.75,692.0,690.75,692.0,1300.0,690.75,692.0,690.75,692.0,1300.0
2021-06-01 11:40:00,692.15,692.15,690.81,690.82,2618.0,692.15,692.15,690.81,690.82,2618.0
2021-06-01 11:45:00,690.38,690.38,690.01,690.06,1200.0,690.38,690.38,690.01,690.06,1200.0
2021-06-01 11:50:00,689.72,690.48,689.45,690.48,1676.0,689.72,690.48,689.45,690.48,1676.0
2021-06-01 11:55:00,690.78,690.78,690.33,690.59,2400.0,690.78,690.78,690.33,690.59,2400.0
2021-06-01 12:00:00,690.6,690.74,689.94,689.98,1508.0,690.6,690.74,689.94,689.98,1508.0
2021-06-01 12:05:00,689.94,689.94,688.23,688.23,1900.0,689.94,689.94,688.23,688.23,1900.0
2021-06-01 12:10:00,688.31,688.68,688.08,688.68,900.0,688.31,688.68,688.08,688.68,900.0
2021-06-01 12:15:00,689.35,689.58,688.34,688.89,2070.0,689.35,689.58,688.34,688.89,2070.0
2021-06-01 12:20:00,688.72,689.88,688.72,689.88,2470.0,688.72,689.88,688.72,689.88,2470.0
2021-06-01 12:25:00,689.91,689.91,688.54,688.54,2110.0,689.91,689.91,688.54,688.54,2110.0
2021-06-01 12:30:00,688.83,688.93,688.76,688.93,908.0,688.83,688.93,688.76,688.93,908.0
2021-06-01 12:35:00,688.81,689.4,688.74,689.21,1526.0,688.81,689.4,688.74,689.21,1526.0
2021-06-01 12:40:00,689.24,689.24,688.5,688.67,3166.0,689.24,689.24,688.5,688.67,3166.0
2021-06-01 12:45:00,688.69,688.88,688.09,688.57,4341.0,688.69,688.88,688.09,688.57,4341.0
2021-06-01 12:50:00,688.76,689.21,688.69,688.85,2089.0,688.76,689.21,688.69,688.85,2089.0
2021-06-01 12:55:00,688.89,689.21,688.89,689.21,1303.0,688.89,689.21,688.89,689.21,1303.0
2021-06-01 13:00:00,689.57,689.57,688.51,688.6,4778.0,689.57,689.57,688.51,688.6,4778.0
2021-06-01 13:05:00,688.25,688.5,687.53,687.53,1000.0,688.25,688.5,687.53,687.53,1000.0
2021-06-01 13:10:00,687.4,688.0,687.35,687.62,3617.0,687.4,688.0,687.35,687.62,3617.0
2021-06-01 13:15:00,687.43,688.04,686.91,687.7,2400.0,687.43,688.04,686.91,687.7,2400.0
2021-06-01 13:20:00,687.73,688.77,687.73,688.5,1071.0,687.73,688.77,687.73,688.5,1071.0
2021-06-01 13:25:00,688.33,688.58,688.2,688.57,899.0,688.33,688.58,688.2,688.57,899.0
2021-06-01 13:30:00,688.59,688.65,688.08,688.08,7525.0,688.59,688.65,688.08,688.08,7525.0
2021-06-01 13:35:00,688.32,688.75,687.97,687.97,5146.0,688.32,688.75,687.97,687.97,5146.0
2021-06-01 13:40:00,687.68,688.59,687.5,688.24,7200.0,687.68,688.59,687.5,688.24,7200.0
2021-06-01 13:45:00,688.44,688.59,687.73,688.33,5736.0,688.44,688.59,687.73,688.33,5736.0
2021-06-01 13:50:00,688.27,689.53,688.27,688.99,9137.0,688.27,689.53,688.27,688.99,9137.0
2021-06-01 13:55:00,689.45,689.7,689.32,689.32,2547.0,689.45,689.7,689.32,689.32,2547.0
2021-06-01 14:00:00,688.98,690.24,688.98,690.24,1061.0,688.98,690.24,688.98,690.24,1061.0
2021-06-01 14:05:00,690.42,690.42,689.92,689.92,1200.0,690.42,690.42,689.92,689.92,1200.0
2021-06-01 14:10:00,689.95,690.12,689.51,689.51,1300.0,689.95,690.12,689.51,689.51,1300.0
2021-06-01 14:15:00,689.72,689.73,689.48,689.48,707.0,689.72,689.73,689.48,689.48,707.0
2021-06-01 14:20:00,689.48,689.65,689.2,689.45,1924.0,689.48,689.65,689.2,689.45,1924.0
2021-06-01 14:25:00,689.59,689.66,689.41,689.66,1000.0,689.59,689.66,689.41,689.66,1000.0
2021-06-01 14:30:00,689.57,690.45,689.57,690.43,2475.0,689.57,690.45,689.57,690.43,2475.0
2021-06-01 14:35:00,690.59,691.41,690.59,691.41,931.0,690.59,691.41,690.59,691.41,931.0
2021-06-01 14:40:00,691.49,692.62,691.4,692.38,10238.0,691.49,692.62,691.4,692.38,10238.0
2021-06-01 14:45:00,692.33,692.33,691.45,691.45,2100.0,692.33,692.33,691.45,691.45,2100.0
2021-06-01 14:50:00,691.17,691.21,689.87,689.89,2900.0,691.17,691.21,689.87,689.89,2900.0
2021-06-01 14:55:00,689.79,690.38,689.79,690.38,2601.0,689.79,690.38,689.79,690.38,2601.0
2021-06-01 15:00:00,690.7,691.05,690.7,691.04,1109.0,690.7,691.05,690.7,691.04,1109.0
2021-06-01 15:05:00,690.92,690.97,690.11,690.43,2331.0,690.92,690.97,690.11,690.43,2331.0
2021-06-01 15:10:00,690.32,690.49,690.32,690.49,790.0,690.32,690.49,690.32,690.49,790.0
2021-06-01 15:15:00,690.66,690.66,689.87,689.87,2034.0,690.66,690.66,689.87,689.87,2034.0
2021-06-01 15:20:00,689.99,690.27,689.65,689.98,2910.0,689.99,690.27,689.65,689.98,2910.0
2021-06-01 15:25:00,689.42,689.75,688.93,689.26,2951.0,689.42,689.75,688.93,689.26,2951.0
2021-06-01 15:30:00,689.29,689.51,689.04,689.22,3416.0,689.29,689.51,689.04,689.22,3416.0
2021-06-01 15:35:00,689.12,689.29,688.94,689.16,3034.0,689.12,689.29,688.94,689.16,3034.0
2021-06-01 15:40:00,689.08,689.52,689.01,689.01,2401.0,689.08,689.52,689.01,689.01,2401.0
2021-06-01 15:45:00,689.13,689.66,689.13,689.24,3116.0,689.13,689.66,689.13,689.24,3116.0
2021-06-01 15:50:00,689.14,689.69,688.51,689.69,9806.0,689.14,689.69,688.51,689.69,9806.0
2021-06-01 15:55:00,690.55,690.58,688.54,688.79,19859.0,690.55,690.58,688.54,688.79,19859.0
2021-06-02 09:30:00,690.82,690.82,686.5,687.77,11521.0,690.82,690.82,686.5,687.77,11521.0
2021-06-02 09:35:00,688.02,688.02,685.05,686.26,7760.0,688.02,688.02,685.05,686.26,7760.0
2021-06-02 09:40:00,686.88,687.35,684.19,685.43,10036.0,686.88,687.35,684.19,685.43,10036.0
2021-06-02 09:45:00,686.29,688.52,685.7,685.7,7486.0,686.29,688.52,685.7,685.7,7486.0
2021-06-02 09:50:00,686.06,689.9,686.06,687.88,4326.0,686.06,689.9,686.06,687.88,4326.0
2021-06-02 09:55:00,688.51,689.5,686.21,686.98,7973.0,688.51,689.5,686.21,686.98,7973.0
2021-06-02 10:00:00,687.0,687.33,685.94,687.33,3045.0,687.0,687.33,685.94,687.33,3045.0
2021-06-02 10:05:00,687.28,687.61,686.36,686.63,4090.0,687.28,687.61,686.36,686.63,4090.0
2021-06-02 10:10:00,686.66,686.81,684.83,685.14,2100.0,686.66,686.81,684.83,685.14,2100.0
2021-06-02 10:15:00,685.39,686.95,684.79,686.95,3100.0,685.39,686.95,684.79,686.95,3100.0
2021-06-02 10:20:00,686.83,687.24,685.35,687.24,4000.0,686.83,687.24,685.35,687.24,4000.0
2021-06-02 10:25:00,687.46,688.13,687.1,687.15,3790.0,687.46,688.13,687.1,687.15,3790.0
2021-06-02 10:30:00,686.89,687.24,686.12,686.8,2677.0,686.89,687.24,686.12,686.8,2677.0
2021-06-02 10:35:00,686.46,686.46,684.45,684.45,2375.0,686.46,686.46,684.45,684.45,2375.0
2021-06-02 10:40:00,684.2,684.94,683.21,683.66,2774.0,684.2,684.94,683.21,683.66,2774.0
2021-06-02 10:45:00,683.57,683.78,682.8,683.3,3561.0,683.57,683.78,682.8,683.3,3561.0
2021-06-02 10:50:00,683.3,683.62,682.12,683.62,3100.0,683.3,683.62,682.12,683.62,3100.0
2021-06-02 10:55:00,683.62,683.88,682.34,683.22,4000.0,683.62,683.88,682.34,683.22,4000.0
2021-06-02 11:00:00,683.55,683.55,682.48,682.65,1880.0,683.55,683.55,682.48,682.65,1880.0
2021-06-02 11:05:00,682.54,684.01,682.54,684.0,1924.0,682.54,684.01,682.54,684.0,1924.0
2021-06-02 11:10:00,684.62,684.81,684.52,684.69,1866.0,684.62,684.81,684.52,684.69,1866.0
2021-06-02 11:15:00,684.35,685.06,683.8,683.88,1868.0,684.35,685.06,683.8,683.88,1868.0
2021-06-02 11:20:00,684.12,684.69,683.94,684.19,1264.0,684.12,684.69,683.94,684.19,1264.0
2021-06-02 11:25:00,684.33,684.6,683.73,683.73,2099.0,684.33,684.6,683.73,683.73,2099.0
2021-06-02 11:30:00,684.12,684.49,683.86,684.1,1416.0,684.12,684.49,683.86,684.1,1416.0
2021-06-02 11:35:00,684.08,684.1,683.22,683.33,3691.0,684.08,684.1,683.22,683.33,3691.0
2021-06-02 11:40:00,683.32,684.16,683.31,683.58,1300.0,683.32,684.16,683.31,683.58,1300.0
2021-06-02 11:45:00,683.79,684.2,683.53,683.94,2276.0,683.79,684.2,683.53,683.94,2276.0
2021-06-02 11:50:00,683.62,683.96,683.33,683.8,2300.0,683.62,683.96,683.33,683.8,2300.0
2021-06-02 11:55:00,683.96,684.51,683.74,683.88,3343.0,683.96,684.51,683.74,683.88,3343.0
2021-06-02 12:00:00,683.8,684.08,683.29,683.33,5398.0,683.8,684.08,683.29,683.33,5398.0
2021-06-02 12:05:00,683.16,684.06,683.11,683.65,1559.0,683.16,684.06,683.11,683.65,1559.0
2021-06-02 12:10:00,683.23,683.23,682.03,682.52,2715.0,683.23,683.23,682.03,682.52,2715.0
2021-06-02 12:15:00,682.27,682.76,682.1,682.76,2241.0,682.27,682.76,682.1,682.76,2241.0
2021-06-02 12:20:00,682.49,683.05,681.99,682.85,12077.0,682.49,683.05,681.99,682.85,12077.0
2021-06-02 12:25:00,682.97,683.84,682.41,683.82,11897.0,682.97,683.84,682.41,683.82,11897.0
2021-06-02 12:30:00,683.48,684.99,683.38,684.96,10242.0,683.48,684.99,683.38,684.96,10242.0
2021-06-02 12:35:00,684.78,684.97,684.58,684.97,3089.0,684.78,684.97,684.58,684.97,3089.0
2021-06-02 12:40:00,684.97,685.0,684.53,684.64,2344.0,684.97,685.0,684.53,684.64,2344.0
2021-06-02 12:45:00,684.38,684.95,684.38,684.75,1900.0,684.38,684.95,684.38,684.75,1900.0
2021-06-02 12:50:00,684.74,684.74,684.36,684.41,1400.0,684.74,684.74,684.36,684.41,1400.0
2021-06-02 12:55:00,684.54,684.89,684.29,684.35,1968.0,684.54,684.89,684.29,684.35,1968.0
2021-06-02 13:00:00,684.76,684.92,684.74,684.74,800.0,684.76,684.92,684.74,684.74,800.0
2021-06-02 13:05:00,684.93,685.15,684.39,684.68,2204.0,684.93,685.15,684.39,684.68,2204.0
2021-06-02 13:10:00,684.52,684.53,683.9,684.33,1339.0,684.52,684.53,683.9,684.33,1339.0
2021-06-02 13:15:00,684.23,684.97,684.23,684.73,1000.0,684.23,684.97,684.23,684.73,1000.0
2021-06-02 13:20:00,684.52,684.52,683.18,683.18,2000.0,684.52,684.52,683.18,683.18,2000.0
2021-06-02 13:25:00,683.09,683.14,682.54,683.14,1305.0,683.09,683.14,682.54,683.14,1305.0
2021-06-02 13:30:00,682.6,682.6,682.22,682.51,900.0,682.6,682.6,682.22,682.51,900.0
2021-06-02 13:35:00,682.56,682.56,681.92,682.0,2575.0,682.56,682.56,681.92,682.0,2575.0
2021-06-02 13:40:00,682.34,682.42,681.93,682.17,2460.0,682.34,682.42,681.93,682.17,2460.0
2021-06-02 13:45:00,682.32,682.32,681.0,681.75,2003.0,682.32,682.32,681.0,681.75,2003.0
2021-06-02 13:50:00,681.86,682.36,681.73,681.73,1240.0,681.86,682.36,681.73,681.73,1240.0
2021-06-02 13:55:00,681.71,681.95,681.4,681.82,1102.0,681.71,681.95,681.4,681.82,1102.0
2021-06-02 14:00:00,681.86,682.24,681.75,681.93,1243.0,681.86,682.24,681.75,681.93,1243.0
2021-06-02 14:05:00,682.06,682.06,681.24,681.68,2100.0,682.06,682.06,681.24,681.68,2100.0
2021-06-02 14:10:00,681.4,681.66,681.13,681.2,5649.0,681.4,681.66,681.13,681.2,5649.0
2021-06-02 14:15:00,681.24,683.29,681.04,682.91,3062.0,681.24,683.29,681.04,682.91,3062.0
2021-06-02 14:20:00,683.18,683.24,682.88,682.96,1646.0,683.18,683.24,682.88,682.96,1646.0
2021-06-02 14:25:00,682.97,683.28,681.96,681.96,3441.0,682.97,683.28,681.96,681.96,3441.0
2021-06-02 14:30:00,681.98,683.59,681.79,683.26,2633.0,681.98,683.59,681.79,683.26,2633.0
2021-06-02 14:35:00,683.18,683.18,682.82,683.15,800.0,683.18,683.18,682.82,683.15,800.0
2021-06-02 14:40:00,683.35,683.35,682.6,682.6,1700.0,683.35,683.35,682.6,682.6,1700.0
2021-06-02 14:45:00,682.57,682.87,682.35,682.87,1516.0,682.57,682.87,682.35,682.87,1516.0
2021-06-02 14:50:00,683.13,683.13,682.3,682.3,1800.0,683.13,683.13,682.3,682.3,1800.0
2021-06-02 14:55:00,682.36,682.46,681.92,681.97,1800.0,682.36,682.46,681.92,681.97,1800.0
2021-06-02 15:00:00,682.37,682.41,681.91,682.26,1011.0,682.37,682.41,681.91,682.26,1011.0
2021-06-02 15:05:00,682.59,682.88,682.28,682.88,1124.0,682.59,682.88,682.28,682.88,1124.0
2021-06-02 15:10:00,682.64,682.89,682.05,682.71,2847.0,682.64,682.89,682.05,682.71,2847.0
2021-06-02 15:15:00,682.89,683.08,682.8,683.0,1500.0,682.89,683.08,682.8,683.0,1500.0
2021-06-02 15:20:00,682.77,682.83,682.32,682.41,3200.0,682.77,682.83,682.32,682.41,3200.0
2021-06-02 15:25:00,682.47,682.61,681.61,681.61,3300.0,682.47,682.61,681.61,681.61,3300.0
2021-06-02 15:30:00,681.8,682.23,681.49,681.49,4448.0,681.8,682.23,681.49,681.49,4448.0
2021-06-02 15:35:00,681.44,682.51,681.44,682.21,3100.0,681.44,682.51,681.44,682.21,3100.0
2021-06-02 15:40:00,682.26,682.81,682.26,682.66,4609.0,682.26,682.81,682.26,682.66,4609.0
2021-06-02 15:45:00,682.76,682.77,681.84,682.1,8082.0,682.76,682.77,681.84,682.1,8082.0
2021-06-02 15:50:00,682.32,683.39,681.56,681.88,14183.0,682.32,683.39,681.56,681.88,14183.0
2021-06-02 15:55:00,681.88,683.09,681.75,682.44,16580.0,681.88,683.09,681.75,682.44,16580.0
2021-06-03 09:30:00,680.28,680.46,677.34,679.74,7503.0,680.28,680.46,677.34,679.74,7503.0
2021-06-03 09:35:00,679.42,679.42,676.35,676.79,3004.0,679.42,679.42,676.35,676.79,3004.0
2021-06-03 09:40:00,677.77,678.21,675.14,676.39,5708.0,677.77,678.21,675.14,676.39,5708.0
2021-06-03 09:45:00,676.61,676.61,673.72,673.72,3702.0,676.61,676.61,673.72,673.72,3702.0
2021-06-03 09:50:00,674.45,674.8,672.59,673.61,6377.0,674.45,674.8,672.59,673.61,6377.0
2021-06-03 09:55:00,674.2,675.37,672.86,674.33,13563.0,674.2,675.37,672.86,674.33,13563.0
2021-06-03 10:00:00,674.33,674.33,672.05,672.97,6717.0,674.33,674.33,672.05,672.97,6717.0
2021-06-03 10:05:00,672.95,675.0,672.95,674.34,13726.0,672.95,675.0,672.95,674.34,13726.0
2021-06-03 10:10:00,674.58,676.72,674.44,676.24,40948.0,674.58,676.72,674.44,676.24,40948.0
2021-06-03 10:15:00,676.32,677.03,675.84,676.84,2415.0,676.32,677.03,675.84,676.84,2415.0
2021-06-03 10:20:00,676.81,676.81,675.33,675.7,1985.0,676.81,676.81,675.33,675.7,1985.0
2021-06-03 10:25:00,675.37,675.87,673.61,674.02,6245.0,675.37,675.87,673.61,674.02,6245.0
2021-06-03 10:30:00,673.63,674.37,673.63,674.01,1800.0,673.63,674.37,673.63,674.01,1800.0
2021-06-03 10:35:00,673.79,674.05,672.19,672.19,7194.0,673.79,674.05,672.19,672.19,7194.0
2021-06-03 10:40:00,671.93,672.44,671.19,672.44,5050.0,671.93,672.44,671.19,672.44,5050.0
2021-06-03 10:45:00,672.44,674.56,672.07,674.56,3585.0,672.44,674.56,672.07,674.56,3585.0
2021-06-03 10:50:00,675.18,676.52,674.48,676.09,3631.0,675.18,676.52,674.48,676.09,3631.0
2021-06-03 10:55:00,675.89,676.75,675.36,676.73,3339.0,675.89,676.75,675.36,676.73,3339.0
2021-06-03 11:00:00,676.73,679.09,676.58,678.76,3795.0,676.73,679.09,676.58,678.76,3795.0
2021-06-03 11:05:00,678.62,678.9,677.69,678.15,6022.0,678.62,678.9,677.69,678.15,6022.0
2021-06-03 11:10:00,678.25,678.32,676.91,677.05,6760.0,678.25,678.32,676.91,677.05,6760.0
2021-06-03 11:15:00,677.43,677.46,676.38,676.79,3119.0,677.43,677.46,676.38,676.79,3119.0
2021-06-03 11:20:00,677.0,677.0,675.09,675.53,4100.0,677.0,677.0,675.09,675.53,4100.0
2021-06-03 11:25:00,675.76,675.95,674.81,675.3,5758.0,675.76,675.95,674.81,675.3,5758.0
2021-06-03 11:30:00,675.58,675.58,673.72,673.72,1607.0,675.58,675.58,673.72,673.72,1607.0
2021-06-03 11:35:00,674.35,674.85,672.77,672.77,4431.0,674.35,674.85,672.77,672.77,4431.0
2021-06-03 11:40:00,673.14,673.67,672.24,672.97,4409.0,673.14,673.67,672.24,672.97,4409.0
2021-06-03 11:45:00,672.48,672.48,670.74,671.31,1400.0,672.48,672.48,670.74,671.31,1400.0
2021-06-03 11:50:00,671.09,671.26,670.24,671.26,4922.0,671.09,671.26,670.24,671.26,4922.0
2021-06-03 11:55:00,671.35,671.4,670.3,670.53,3922.0,671.35,671.4,670.3,670.53,3922.0
2021-06-03 12:00:00,670.76,671.03,670.74,671.03,900.0,670.76,671.03,670.74,671.03,900.0
2021-06-03 12:05:00,670.62,672.03,670.62,672.03,4401.0,670.62,672.03,670.62,672.03,4401.0
2021-06-03 12:10:00,672.11,672.89,671.86,672.28,9660.0,672.11,672.89,671.86,672.28,9660.0
2021-06-03 12:15:00,672.15,672.94,672.0,672.33,6600.0,672.15,672.94,672.0,672.33,6600.0
2021-06-03 12:20:00,672.29,672.96,672.01,672.48,4902.0,672.29,672.96,672.01,672.48,4902.0
2021-06-03 12:25:00,672.32,673.49,672.23,673.49,1900.0,672.32,673.49,672.23,673.49,1900.0
2021-06-03 12:30:00,673.75,674.05,673.56,673.77,1305.0,673.75,674.05,673.56,673.77,1305.0
2021-06-03 12:35:00,673.62,674.21,673.61,674.21,8979.0,673.62,674.21,673.61,674.21,8979.0
2021-06-03 12:40:00,674.61,675.85,674.61,675.85,800.0,674.61,675.85,674.61,675.85,800.0
2021-06-03 12:45:00,675.46,676.22,675.17,676.21,2755.0,675.46,676.22,675.17,676.21,2755.0
2021-06-03 12:50:00,676.21,676.21,675.0,675.0,2525.0,676.21,676.21,675.0,675.0,2525.0
2021-06-03 12:55:00,675.6,677.02,675.6,677.0,5570.0,675.6,677.02,675.6,677.0,5570.0
2021-06-03 13:00:00,676.84,677.84,676.79,677.25,7459.0,676.84,677.84,676.79,677.25,7459.0
2021-06-03 13:05:00,677.51,677.51,676.01,676.26,15311.0,677.51,677.51,676.01,676.26,15311.0
2021-06-03 13:10:00,676.35,676.73,675.95,676.19,5508.0,676.35,676.73,675.95,676.19,5508.0
2021-06-03 13:15:00,676.21,676.98,676.0,676.98,10638.0,676.21,676.98,676.0,676.98,10638.0
2021-06-03 13:20:00,677.4,677.4,677.39,677.39,258.0,677.4,677.4,677.39,677.39,258.0
2021-06-03 13:25:00,677.88,677.89,677.74,677.76,1002.0,677.88,677.89,677.74,677.76,1002.0
2021-06-03 13:30:00,677.61,677.98,677.45,677.98,1500.0,677.61,677.98,677.45,677.98,1500.0
2021-06-03 13:35:00,677.73,677.73,677.01,677.49,2000.0,677.73,677.73,677.01,677.49,2000.0
2021-06-03 13:40:00,677.73,678.14,677.51,677.51,2500.0,677.73,678.14,677.51,677.51,2500.0
2021-06-03 13:45:00,677.84,678.07,677.23,677.96,2600.0,677.84,678.07,677.23,677.96,2600.0
2021-06-03 13:50:00,677.93,677.93,677.83,677.83,400.0,677.93,677.93,677.83,677.83,400.0
2021-06-03 13:55:00,678.1,678.58,678.0,678.0,3694.0,678.1,678.58,678.0,678.0,3694.0
2021-06-03 14:00:00,678.33,678.45,678.07,678.28,800.0,678.33,678.45,678.07,678.28,800.0
2021-06-03 14:05:00,678.24,678.66,678.23,678.66,2527.0,678.24,678.66,678.23,678.66,2527.0
2021-06-03 14:10:00,678.65,678.99,678.62,678.95,2808.0,678.65,678.99,678.62,678.95,2808.0
2021-06-03 14:15:00,678.87,678.87,678.3,678.38,1297.0,678.87,678.87,678.3,678.38,1297.0
2021-06-03 14:20:00,678.12,678.14,677.56,677.56,1700.0,678.12,678.14,677.56,677.56,1700.0
2021-06-03 14:25:00,677.53,677.53,676.85,676.96,5339.0,677.53,677.53,676.85,676.96,5339.0
2021-06-03 14:30:00,677.2,678.19,677.2,678.18,3725.0,677.2,678.19,677.2,678.18,3725.0
2021-06-03 14:35:00,678.39,678.39,677.99,678.06,1989.0,678.39,678.39,677.99,678.06,1989.0
2021-06-03 14:40:00,678.21,678.21,677.57,678.13,1349.0,678.21,678.21,677.57,678.13,1349.0
2021-06-03 14:45:00,678.61,678.74,677.61,677.86,3149.0,678.61,678.74,677.61,677.86,3149.0
2021-06-03 14:50:00,677.86,678.45,677.85,678.45,2684.0,677.86,678.45,677.85,678.45,2684.0
2021-06-03 14:55:00,678.45,678.76,678.02,678.03,3700.0,678.45,678.76,678.02,678.03,3700.0
2021-06-03 15:00:00,678.1,678.3,677.76,677.76,3327.0,678.1,678.3,677.76,677.76,3327.0
2021-06-03 15:05:00,677.74,678.0,677.27,677.27,8006.0,677.74,678.0,677.27,677.27,8006.0
2021-06-03 15:10:00,677.52,678.04,677.18,678.0,6099.0,677.52,678.04,677.18,678.0,6099.0
2021-06-03 15:15:00,677.79,678.24,677.21,678.12,20207.0,677.79,678.24,677.21,678.12,20207.0
2021-06-03 15:20:00,677.92,678.5,677.92,678.32,6785.0,677.92,678.5,677.92,678.32,6785.0
2021-06-03 15:25:00,678.42,678.57,678.1,678.31,3753.0,678.42,678.57,678.1,678.31,3753.0
2021-06-03 15:30:00,678.44,678.51,677.65,677.79,10232.0,678.44,678.51,677.65,677.79,10232.0
2021-06-03 15:35:00,677.84,678.25,677.28,677.94,17725.0,677.84,678.25,677.28,677.94,17725.0
2021-06-03 15:40:00,678.01,678.55,677.58,677.68,8815.0,678.01,678.55,677.58,677.68,8815.0
2021-06-03 15:45:00,677.66,678.31,677.5,677.85,17939.0,677.66,678.31,677.5,677.85,17939.0
2021-06-03 15:50:00,677.95,677.95,675.75,675.94,31642.0,677.95,677.95,675.75,675.94,31642.0
2021-06-03 15:55:00,675.93,676.17,675.32,675.43,45546.0,675.93,676.17,675.32,675.43,45546.0
2021-06-04 09:30:00,677.17,680.54,675.79,678.5,4570.0,677.17,680.54,675.79,678.5,4570.0
2021-06-04 09:35:00,678.83,681.52,677.99,680.19,4267.0,678.83,681.52,677.99,680.19,4267.0
2021-06-04 09:40:00,680.66,680.66,679.06,679.06,1237.0,680.66,680.66,679.06,679.06,1237.0
2021-06-04 09:45:00,679.33,679.75,678.77,679.14,2494.0,679.33,679.75,678.77,679.14,2494.0
2021-06-04 09:50:00,679.97,680.26,677.58,677.69,2193.0,679.97,680.26,677.58,677.69,2193.0
2021-06-04 09:55:00,678.36,678.77,677.67,677.94,2256.0,678.36,678.77,677.67,677.94,2256.0
2021-06-04 10:00:00,678.08,680.58,678.08,679.38,3650.0,678.08,680.58,678.08,679.38,3650.0
2021-06-04 10:05:00,680.05,680.82,679.48,679.48,2755.0,680.05,680.82,679.48,679.48,2755.0
2021-06-04 10:10:00,680.35,683.27,680.35,682.33,2300.0,680.35,683.27,680.35,682.33,2300.0
2021-06-04 10:15:00,683.05,684.22,682.02,682.02,2341.0,683.05,684.22,682.02,682.02,2341.0
2021-06-04 10:20:00,682.17,682.87,681.95,682.2,1562.0,682.17,682.87,681.95,682.2,1562.0
2021-06-04 10:25:00,681.91,682.43,681.91,682.43,1600.0,681.91,682.43,681.91,682.43,1600.0
2021-06-04 10:30:00,681.98,683.58,681.98,682.23,1800.0,681.98,683.58,681.98,682.23,1800.0
2021-06-04 10:35:00,682.24,682.99,682.24,682.99,806.0,682.24,682.99,682.24,682.99,806.0
2021-06-04 10:40:00,682.53,683.4,682.16,682.92,1300.0,682.53,683.4,682.16,682.92,1300.0
2021-06-04 10:45:00,682.79,683.65,682.39,682.72,2368.0,682.79,683.65,682.39,682.72,2368.0
2021-06-04 10:50:00,683.12,683.12,682.49,683.0,400.0,683.12,683.12,682.49,683.0,400.0
2021-06-04 10:55:00,683.89,684.22,683.85,684.08,2375.0,683.89,684.22,683.85,684.08,2375.0
2021-06-04 11:00:00,684.08,684.81,684.08,684.59,900.0,684.08,684.81,684.08,684.59,900.0
2021-06-04 11:05:00,684.77,684.93,683.66,683.66,1203.0,684.77,684.93,683.66,683.66,1203.0
2021-06-04 11:10:00,683.91,684.39,683.91,684.29,1000.0,683.91,684.39,683.91,684.29,1000.0
2021-06-04 11:15:00,684.45,685.28,684.45,685.17,1200.0,684.45,685.28,684.45,685.17,1200.0
2021-06-04 11:20:00,685.11,685.12,683.97,683.97,1000.0,685.11,685.12,683.97,683.97,1000.0
2021-06-04 11:25:00,683.69,683.69,682.32,683.17,1100.0,683.69,683.69,682.32,683.17,1100.0
2021-06-04 11:30:00,682.88,682.88,682.03,682.42,2198.0,682.88,682.88,682.03,682.42,2198.0
2021-06-04 11:35:00,682.14,682.14,682.1,682.1,300.0,682.14,682.14,682.1,682.1,300.0
2021-06-04 11:40:00,682.51,682.51,682.11,682.11,881.0,682.51,682.51,682.11,682.11,881.0
2021-06-04 11:45:00,682.08,682.08,681.6,681.6,900.0,682.08,682.08,681.6,681.6,900.0
2021-06-04 11:50:00,681.85,682.03,681.71,681.89,1026.0,681.85,682.03,681.71,681.89,1026.0
2021-06-04 11:55:00,681.8,681.8,681.12,681.41,1000.0,681.8,681.8,681.12,681.41,1000.0
2021-06-04 12:00:00,680.88,681.15,680.69,680.89,2780.0,680.88,681.15,680.69,680.89,2780.0
2021-06-04 12:05:00,681.31,681.84,681.22,681.6,3058.0,681.31,681.84,681.22,681.6,3058.0
2021-06-04 12:10:00,681.89,682.62,681.85,682.08,1382.0,681.89,682.62,681.85,682.08,1382.0
2021-06-04 12:15:00,681.85,682.25,681.73,682.23,1400.0,681.85,682.25,681.73,682.23,1400.0
2021-06-04 12:20:00,682.22,682.42,682.22,682.42,300.0,682.22,682.42,682.22,682.42,300.0
2021-06-04 12:25:00,682.42,682.61,682.14,682.38,1000.0,682.42,682.61,682.14,682.38,1000.0
2021-06-04 12:30:00,682.23,683.1,682.08,682.68,1100.0,682.23,683.1,682.08,682.68,1100.0
2021-06-04 12:35:00,682.87,683.16,682.74,682.74,700.0,682.87,683.16,682.74,682.74,700.0
2021-06-04 12:40:00,682.95,682.95,682.69,682.8,400.0,682.95,682.95,682.69,682.8,400.0
2021-06-04 12:45:00,682.74,683.6,682.74,683.42,903.0,682.74,683.6,682.74,683.42,903.0
2021-06-04 12:50:00,683.67,683.83,683.38,683.83,900.0,683.67,683.83,683.38,683.83,900.0
2021-06-04 12:55:00,683.89,684.41,683.89,683.97,1216.0,683.89,684.41,683.89,683.97,1216.0
2021-06-04 13:00:00,683.63,683.86,683.63,683.85,400.0,683.63,683.86,683.63,683.85,400.0
2021-06-04 13:05:00,683.45,684.4,683.45,684.4,1131.0,683.45,684.4,683.45,684.4,1131.0
2021-06-04 13:10:00,684.34,684.34,684.07,684.08,2429.0,684.34,684.34,684.07,684.08,2429.0
2021-06-04 13:15:00,683.85,684.52,683.84,684.52,1573.0,683.85,684.52,683.84,684.52,1573.0
2021-06-04 13:20:00,684.66,684.67,684.42,684.42,300.0,684.66,684.67,684.42,684.42,300.0
2021-06-04 13:25:00,684.42,685.15,684.25,684.84,1004.0,684.42,685.15,684.25,684.84,1004.0
2021-06-04 13:30:00,684.48,684.48,684.42,684.43,600.0,684.48,684.48,684.42,684.43,600.0
2021-06-04 13:35:00,684.34,684.92,684.34,684.81,1000.0,684.34,684.92,684.34,684.81,1000.0
2021-06-04 13:40:00,684.67,684.95,684.53,684.95,800.0,684.67,684.95,684.53,684.95,800.0
2021-06-04 13:45:00,684.79,684.89,684.67,684.67,878.0,684.79,684.89,684.67,684.67,878.0
2021-06-04 13:50:00,684.64,684.86,684.53,684.53,1023.0,684.64,684.86,684.53,684.53,1023.0
2021-06-04 13:55:00,684.68,684.68,684.3,684.3,700.0,684.68,684.68,684.3,684.3,700.0
2021-06-04 14:00:00,684.15,684.15,683.81,683.88,1100.0,684.15,684.15,683.81,683.88,1100.0
2021-06-04 14:05:00,684.13,684.15,683.23,683.23,1300.0,684.13,684.15,683.23,683.23,1300.0
2021-06-04 14:10:00,683.31,683.34,682.75,683.34,2200.0,683.31,683.34,682.75,683.34,2200.0
2021-06-04 14:15:00,683.61,683.61,683.05,683.08,800.0,683.61,683.61,683.05,683.08,800.0
2021-06-04 14:20:00,683.08,683.11,683.08,683.11,200.0,683.08,683.11,683.08,683.11,200.0
2021-06-04 14:25:00,683.33,683.54,683.19,683.37,803.0,683.33,683.54,683.19,683.37,803.0
2021-06-04 14:30:00,683.45,683.99,683.26,683.99,700.0,683.45,683.99,683.26,683.99,700.0
2021-06-04 14:35:00,683.86,683.94,683.27,683.73,7966.0,683.86,683.94,683.27,683.73,7966.0
2021-06-04 14:40:00,683.64,683.9,683.11,683.9,5000.0,683.64,683.9,683.11,683.9,5000.0
2021-06-04 14:45:00,683.94,684.44,683.94,684.44,300.0,683.94,684.44,683.94,684.44,300.0
2021-06-04 14:50:00,684.27,684.27,683.88,684.05,600.0,684.27,684.27,683.88,684.05,600.0
2021-06-04 14:55:00,684.35,684.41,684.1,684.22,1200.0,684.35,684.41,684.1,684.22,1200.0
2021-06-04 15:00:00,683.87,684.06,683.87,684.06,400.0,683.87,684.06,683.87,684.06,400.0
2021-06-04 15:05:00,684.07,684.07,683.91,684.02,406.0,684.07,684.07,683.91,684.02,406.0
2021-06-04 15:10:00,684.41,684.5,684.11,684.12,815.0,684.41,684.5,684.11,684.12,815.0
2021-06-04 15:15:00,684.25,684.44,683.77,683.77,1890.0,684.25,684.44,683.77,683.77,1890.0
2021-06-04 15:20:00,683.65,683.65,683.6,683.61,300.0,683.65,683.65,683.6,683.61,300.0
2021-06-04 15:25:00,683.81,683.87,683.28,683.33,1256.0,683.81,683.87,683.28,683.33,1256.0
2021-06-04 15:30:00,683.62,683.76,683.31,683.6,2500.0,683.62,683.76,683.31,683.6,2500.0
2021-06-04 15:35:00,683.42,683.47,682.98,682.98,2174.0,683.42,683.47,682.98,682.98,2174.0
2021-06-04 15:40:00,682.83,683.08,682.36,683.08,3900.0,682.83,683.08,682.36,683.08,3900.0
2021-06-04 15:45:00,683.1,683.11,682.53,682.86,6631.0,683.1,683.11,682.53,682.86,6631.0
2021-06-04 15:50:00,683.09,683.61,682.86,683.11,6632.0,683.09,683.61,682.86,683.11,6632.0
2021-06-04 15:55:00,682.87,682.94,681.84,682.61,13310.0,682.87,682.94,681.84,682.61,13310.0
2021-06-07 09:30:00,679.13,682.59,679.13,682.35,6770.0,679.13,682.59,679.13,682.35,6770.0
2021-06-07 09:35:00,682.35,683.53,682.35,682.79,2171.0,682.35,683.53,682.35,682.79,2171.0
2021-06-07 09:40:00,682.38,682.38,681.39,682.29,1100.0,682.38,682.38,681.39,682.29,1100.0
2021-06-07 09:45:00,682.48,684.67,682.29,684.61,2130.0,682.48,684.67,682.29,684.61,2130.0
2021-06-07 09:50:00,685.4,686.07,684.48,684.48,3118.0,685.4,686.07,684.48,684.48,3118.0
2021-06-07 09:55:00,684.75,685.12,684.25,684.71,1112.0,684.75,685.12,684.25,684.71,1112.0
2021-06-07 10:00:00,685.37,685.37,683.17,685.26,4006.0,685.37,685.37,683.17,685.26,4006.0
2021-06-07 10:05:00,685.24,685.24,683.73,683.83,1740.0,685.24,685.24,683.73,683.83,1740.0
2021-06-07 10:10:00,683.91,683.91,683.18,683.76,2260.0,683.91,683.91,683.18,683.76,2260.0
2021-06-07 10:15:00,683.77,684.24,682.81,683.05,8278.0,683.77,684.24,682.81,683.05,8278.0
2021-06-07 10:20:00,683.03,684.25,683.03,684.25,5879.0,683.03,684.25,683.03,684.25,5879.0
2021-06-07 10:25:00,684.99,685.36,684.49,684.54,2278.0,684.99,685.36,684.49,684.54,2278.0
2021-06-07 10:30:00,684.5,684.71,683.72,684.06,1320.0,684.5,684.71,683.72,684.06,1320.0
2021-06-07 10:35:00,683.89,684.6,683.38,683.39,2489.0,683.89,684.6,683.38,683.39,2489.0
2021-06-07 10:40:00,683.26,684.87,683.26,684.28,2200.0,683.26,684.87,683.26,684.28,2200.0
2021-06-07 10:45:00,684.43,684.43,683.91,683.91,1100.0,684.43,684.43,683.91,683.91,1100.0
2021-06-07 10:50:00,684.18,685.7,684.18,685.0,3278.0,684.18,685.7,684.18,685.0,3278.0
2021-06-07 10:55:00,684.95,684.95,683.22,683.79,2030.0,684.95,684.95,683.22,683.79,2030.0
2021-06-07 11:00:00,683.89,684.38,682.79,683.09,5077.0,683.89,684.38,682.79,683.09,5077.0
2021-06-07 11:05:00,683.01,683.26,681.37,682.01,10374.0,683.01,683.26,681.37,682.01,10374.0
2021-06-07 11:10:00,681.57,682.04,680.9,681.62,6885.0,681.57,682.04,680.9,681.62,6885.0
2021-06-07 11:15:00,682.03,683.5,682.03,683.5,3050.0,682.03,683.5,682.03,683.5,3050.0
2021-06-07 11:20:00,684.14,684.22,681.98,683.07,1700.0,684.14,684.22,681.98,683.07,1700.0
2021-06-07 11:25:00,683.42,683.42,681.6,681.72,4000.0,683.42,683.42,681.6,681.72,4000.0
2021-06-07 11:30:00,681.39,682.05,680.97,681.22,3876.0,681.39,682.05,680.97,681.22,3876.0
2021-06-07 11:35:00,680.9,681.0,679.23,679.27,5733.0,680.9,681.0,679.23,679.27,5733.0
2021-06-07 11:40:00,680.04,680.8,679.86,680.8,3303.0,680.04,680.8,679.86,680.8,3303.0
2021-06-07 11:45:00,680.67,680.87,680.25,680.25,2641.0,680.67,680.87,680.25,680.25,2641.0
2021-06-07 11:50:00,680.76,681.02,680.29,680.91,3501.0,680.76,681.02,680.29,680.91,3501.0
2021-06-07 11:55:00,680.61,681.2,680.46,680.76,13351.0,680.61,681.2,680.46,680.76,13351.0
2021-06-07 12:00:00,680.89,681.02,679.25,679.71,13188.0,680.89,681.02,679.25,679.71,13188.0
2021-06-07 12:05:00,679.89,679.89,679.16,679.48,4796.0,679.89,679.89,679.16,679.48,4796.0
2021-06-07 12:10:00,679.32,679.82,679.27,679.41,3649.0,679.32,679.82,679.27,679.41,3649.0
2021-06-07 12:15:00,679.5,680.29,679.35,679.77,7197.0,679.5,680.29,679.35,679.77,7197.0
2021-06-07 12:20:00,680.0,680.09,679.6,679.62,1643.0,680.0,680.09,679.6,679.62,1643.0
2021-06-07 12:25:00,680.0,680.12,679.63,679.93,12879.0,680.0,680.12,679.63,679.93,12879.0
2021-06-07 12:30:00,679.93,679.97,679.86,679.97,700.0,679.93,679.97,679.86,679.97,700.0
2021-06-07 12:35:00,680.0,680.13,679.13,679.26,1519.0,680.0,680.13,679.13,679.26,1519.0
2021-06-07 12:40:00,679.34,679.93,678.87,678.87,1504.0,679.34,679.93,678.87,678.87,1504.0
2021-06-07 12:45:00,679.37,679.37,678.78,679.0,1641.0,679.37,679.37,678.78,679.0,1641.0
2021-06-07 12:50:00,679.22,679.71,679.22,679.71,600.0,679.22,679.71,679.22,679.71,600.0
2021-06-07 12:55:00,679.55,679.55,679.03,679.03,1823.0,679.55,679.55,679.03,679.03,1823.0
2021-06-07 13:00:00,678.96,679.2,678.8,679.11,1000.0,678.96,679.2,678.8,679.11,1000.0
2021-06-07 13:05:00,679.34,679.45,679.21,679.21,615.0,679.34,679.45,679.21,679.21,615.0
2021-06-07 13:10:00,678.99,680.49,678.71,679.39,5433.0,678.99,680.49,678.71,679.39,5433.0
2021-06-07 13:15:00,679.63,679.82,679.28,679.31,1064.0,679.63,679.82,679.28,679.31,1064.0
2021-06-07 13:20:00,679.37,679.88,679.21,679.34,1200.0,679.37,679.88,679.21,679.34,1200.0
2021-06-07 13:25:00,679.32,679.7,679.27,679.6,1500.0,679.32,679.7,679.27,679.6,1500.0
2021-06-07 13:30:00,679.85,679.91,679.6,679.6,615.0,679.85,679.91,679.6,679.6,615.0
2021-06-07 13:35:00,679.63,679.75,678.85,678.87,1400.0,679.63,679.75,678.85,678.87,1400.0
2021-06-07 13:40:00,679.15,679.15,678.55,678.6,700.0,679.15,679.15,678.55,678.6,700.0
2021-06-07 13:45:00,678.68,678.95,678.6,678.74,1100.0,678.68,678.95,678.6,678.74,1100.0
2021-06-07 13:50:00,678.91,678.94,678.33,678.33,1350.0,678.91,678.94,678.33,678.33,1350.0
2021-06-07 13:55:00,678.01,678.81,677.93,678.81,1300.0,678.01,678.81,677.93,678.81,1300.0
2021-06-07 14:00:00,678.86,679.16,678.86,679.0,878.0,678.86,679.16,678.86,679.0,878.0
2021-06-07 14:05:00,678.95,679.11,678.93,679.05,1500.0,678.95,679.11,678.93,679.05,1500.0
2021-06-07 14:10:00,679.02,679.03,678.31,678.46,2321.0,679.02,679.03,678.31,678.46,2321.0
2021-06-07 14:15:00,678.45,678.68,677.98,678.68,2700.0,678.45,678.68,677.98,678.68,2700.0
2021-06-07 14:20:00,678.37,678.6,678.1,678.45,1600.0,678.37,678.6,678.1,678.45,1600.0
2021-06-07 14:25:00,678.5,678.69,678.2,678.39,1185.0,678.5,678.69,678.2,678.39,1185.0
2021-06-07 14:30:00,678.57,678.62,678.32,678.32,2200.0,678.57,678.62,678.32,678.32,2200.0
2021-06-07 14:35:00,678.3,678.6,678.3,678.6,1607.0,678.3,678.6,678.3,678.6,1607.0
2021-06-07 14:40:00,678.7,678.81,678.6,678.64,2100.0,678.7,678.81,678.6,678.64,2100.0
2021-06-07 14:45:00,678.83,678.92,678.69,678.75,2104.0,678.83,678.92,678.69,678.75,2104.0
2021-06-07 14:50:00,678.88,679.3,678.65,678.76,6900.0,678.88,679.3,678.65,678.76,6900.0
2021-06-07 14:55:00,678.94,679.36,678.62,679.2,6888.0,678.94,679.36,678.62,679.2,6888.0
2021-06-07 15:00:00,679.71,680.19,679.35,680.15,1299.0,679.71,680.19,679.35,680.15,1299.0
2021-06-07 15:05:00,680.25,680.29,680.17,680.17,400.0,680.25,680.29,680.17,680.17,400.0
2021-06-07 15:10:00,680.17,680.86,680.17,680.86,805.0,680.17,680.86,680.17,680.86,805.0
2021-06-07 15:15:00,680.92,681.27,680.66,681.1,2821.0,680.92,681.27,680.66,681.1,2821.0
2021-06-07 15:20:00,680.98,681.95,680.92,681.95,3903.0,680.98,681.95,680.92,681.95,3903.0
2021-06-07 15:25:00,681.78,681.87,681.43,681.76,3911.0,681.78,681.87,681.43,681.76,3911.0
2021-06-07 15:30:00,681.77,681.98,681.64,681.97,6332.0,681.77,681.98,681.64,681.97,6332.0
2021-06-07 15:35:00,681.93,682.13,681.81,681.93,4978.0,681.93,682.13,681.81,681.93,4978.0
2021-06-07 15:40:00,682.11,682.54,681.38,681.41,6126.0,682.11,682.54,681.38,681.41,6126.0
2021-06-07 15:45:00,681.25,681.54,680.98,681.06,2635.0,681.25,681.54,680.98,681.06,2635.0
2021-06-07 15:50:00,679.9,681.46,679.89,680.27,9356.0,679.9,681.46,679.89,680.27,9356.0
2021-06-07 15:55:00,679.87,680.86,679.75,680.56,16368.0,679.87,680.86,679.75,680.56,16368.0
2021-06-08 09:30:00,681.86,683.35,679.58,679.58,6701.0,681.86,683.35,679.58,679.58,6701.0
2021-06-08 09:35:00,680.02,681.56,679.68,681.42,3486.0,680.02,681.56,679.68,681.42,3486.0
2021-06-08 09:40:00,681.78,681.92,680.16,680.16,3060.0,681.78,681.92,680.16,680.16,3060.0
2021-06-08 09:45:00,680.39,682.9,680.22,682.9,2200.0,680.39,682.9,680.22,682.9,2200.0
2021-06-08 09:50:00,683.32,683.8,681.28,681.28,2900.0,683.32,683.8,681.28,681.28,2900.0
2021-06-08 09:55:00,681.23,681.23,678.9,678.9,2026.0,681.23,681.23,678.9,678.9,2026.0
2021-06-08 10:00:00,678.94,678.94,677.43,678.61,2000.0,678.94,678.94,677.43,678.61,2000.0
2021-06-08 10:05:00,679.05,679.6,678.4,678.85,4721.0,679.05,679.6,678.4,678.85,4721.0
2021-06-08 10:10:00,679.12,679.12,677.12,677.12,3800.0,679.12,679.12,677.12,677.12,3800.0
2021-06-08 10:15:00,677.09,677.58,676.05,676.06,3092.0,677.09,677.58,676.05,676.06,3092.0
2021-06-08 10:20:00,676.02,676.44,675.07,675.29,5572.0,676.02,676.44,675.07,675.29,5572.0
2021-06-08 10:25:00,675.35,675.48,673.55,673.56,2231.0,675.35,675.48,673.55,673.56,2231.0
2021-06-08 10:30:00,674.05,675.03,673.43,675.03,2581.0,674.05,675.03,673.43,675.03,2581.0
2021-06-08 10:35:00,675.03,675.73,674.91,675.69,1900.0,675.03,675.73,674.91,675.69,1900.0
2021-06-08 10:40:00,675.92,676.31,675.67,676.19,3338.0,675.92,676.31,675.67,676.19,3338.0
2021-06-08 10:45:00,675.83,675.94,675.05,675.22,2700.0,675.83,675.94,675.05,675.22,2700.0
2021-06-08 10:50:00,675.03,675.34,674.34,674.84,4595.0,675.03,675.34,674.34,674.84,4595.0
2021-06-08 10:55:00,674.02,674.68,673.92,673.94,3221.0,674.02,674.68,673.92,673.94,3221.0
2021-06-08 11:00:00,673.9,674.95,673.9,674.39,1735.0,673.9,674.95,673.9,674.39,1735.0
2021-06-08 11:05:00,674.05,674.05,673.17,673.42,3150.0,674.05,674.05,673.17,673.42,3150.0
2021-06-08 11:10:00,673.41,673.95,673.41,673.94,3048.0,673.41,673.95,673.41,673.94,3048.0
2021-06-08 11:15:00,673.89,674.93,673.89,674.06,3732.0,673.89,674.93,673.89,674.06,3732.0
2021-06-08 11:20:00,673.79,673.91,672.31,672.87,6151.0,673.79,673.91,672.31,672.87,6151.0
2021-06-08 11:25:00,673.54,673.61,673.0,673.6,4773.0,673.54,673.61,673.0,673.6,4773.0
2021-06-08 11:30:00,673.35,674.15,673.35,674.14,1397.0,673.35,674.15,673.35,674.14,1397.0
2021-06-08 11:35:00,674.23,674.72,673.91,674.53,4090.0,674.23,674.72,673.91,674.53,4090.0
2021-06-08 11:40:00,674.0,675.42,673.41,675.42,3137.0,674.0,675.42,673.41,675.42,3137.0
2021-06-08 11:45:00,675.66,675.72,674.81,675.14,2311.0,675.66,675.72,674.81,675.14,2311.0
2021-06-08 11:50:00,675.4,675.89,675.14,675.73,2933.0,675.4,675.89,675.14,675.73,2933.0
2021-06-08 11:55:00,676.06,677.08,675.84,677.08,1400.0,676.06,677.08,675.84,677.08,1400.0
2021-06-08 12:00:00,677.3,677.43,676.71,676.93,1900.0,677.3,677.43,676.71,676.93,1900.0
2021-06-08 12:05:00,676.75,677.53,676.73,677.21,2101.0,676.75,677.53,676.73,677.21,2101.0
2021-06-08 12:10:00,677.07,677.21,676.91,677.21,1241.0,677.07,677.21,676.91,677.21,1241.0
2021-06-08 12:15:00,677.25,677.78,676.91,677.45,2600.0,677.25,677.78,676.91,677.45,2600.0
2021-06-08 12:20:00,677.12,677.56,676.72,677.19,2300.0,677.12,677.56,676.72,677.19,2300.0
2021-06-08 12:25:00,676.99,677.56,676.99,677.25,2263.0,676.99,677.56,676.99,677.25,2263.0
2021-06-08 12:30:00,677.07,678.43,677.07,677.83,1963.0,677.07,678.43,677.07,677.83,1963.0
2021-06-08 12:35:00,677.68,677.8,676.99,676.99,900.0,677.68,677.8,676.99,676.99,900.0
2021-06-08 12:40:00,677.33,677.8,676.99,677.8,1731.0,677.33,677.8,676.99,677.8,1731.0
2021-06-08 12:45:00,678.14,678.14,676.81,676.99,1600.0,678.14,678.14,676.81,676.99,1600.0
2021-06-08 12:50:00,676.86,677.33,676.32,676.5,2300.0,676.86,677.33,676.32,676.5,2300.0
2021-06-08 12:55:00,676.28,676.48,676.14,676.16,2400.0,676.28,676.48,676.14,676.16,2400.0
2021-06-08 13:00:00,675.97,676.14,674.79,675.52,1900.0,675.97,676.14,674.79,675.52,1900.0
2021-06-08 13:05:00,675.55,675.92,675.4,675.66,1712.0,675.55,675.92,675.4,675.66,1712.0
2021-06-08 13:10:00,676.11,676.24,675.83,675.83,1405.0,676.11,676.24,675.83,675.83,1405.0
2021-06-08 13:15:00,675.86,675.89,674.89,674.89,2700.0,675.86,675.89,674.89,674.89,2700.0
2021-06-08 13:20:00,675.2,675.35,674.29,674.29,1902.0,675.2,675.35,674.29,674.29,1902.0
2021-06-08 13:25:00,674.25,675.22,674.24,675.01,900.0,674.25,675.22,674.24,675.01,900.0
2021-06-08 13:30:00,675.01,675.88,675.01,675.65,3898.0,675.01,675.88,675.01,675.65,3898.0
2021-06-08 13:35:00,675.56,675.56,675.1,675.37,1200.0,675.56,675.56,675.1,675.37,1200.0
2021-06-08 13:40:00,674.79,675.15,674.79,674.9,1634.0,674.79,675.15,674.79,674.9,1634.0
2021-06-08 13:45:00,674.73,674.84,673.62,673.73,2211.0,674.73,674.84,673.62,673.73,2211.0
2021-06-08 13:50:00,673.64,673.64,673.02,673.33,2700.0,673.64,673.64,673.02,673.33,2700.0
2021-06-08 13:55:00,673.33,673.6,673.19,673.36,1507.0,673.33,673.6,673.19,673.36,1507.0
2021-06-08 14:00:00,673.07,673.67,673.05,673.67,800.0,673.07,673.67,673.05,673.67,800.0
2021-06-08 14:05:00,674.08,674.62,673.85,674.25,2045.0,674.08,674.62,673.85,674.25,2045.0
2021-06-08 14:10:00,674.13,674.32,673.89,674.08,2722.0,674.13,674.32,673.89,674.08,2722.0
2021-06-08 14:15:00,674.12,674.12,673.97,673.97,700.0,674.12,674.12,673.97,673.97,700.0
2021-06-08 14:20:00,674.18,674.47,674.09,674.27,3254.0,674.18,674.47,674.09,674.27,3254.0
2021-06-08 14:25:00,674.38,674.38,674.22,674.23,500.0,674.38,674.38,674.22,674.23,500.0
2021-06-08 14:30:00,674.22,674.69,673.58,673.87,3489.0,674.22,674.69,673.58,673.87,3489.0
2021-06-08 14:35:00,673.95,674.51,673.77,674.5,700.0,673.95,674.51,673.77,674.5,700.0
2021-06-08 14:40:00,674.51,674.73,674.48,674.66,1207.0,674.51,674.73,674.48,674.66,1207.0
2021-06-08 14:45:00,674.62,675.48,674.5,675.48,3675.0,674.62,675.48,674.5,675.48,3675.0
2021-06-08 14:50:00,675.43,675.86,675.37,675.86,2500.0,675.43,675.86,675.37,675.86,2500.0
2021-06-08 14:55:00,676.07,676.37,675.69,676.26,2138.0,676.07,676.37,675.69,676.26,2138.0
2021-06-08 15:00:00,676.29,677.77,676.28,677.46,4717.0,676.29,677.77,676.28,677.46,4717.0
2021-06-08 15:05:00,677.61,678.34,677.54,678.06,2200.0,677.61,678.34,677.54,678.06,2200.0
2021-06-08 15:10:00,678.08,678.2,677.89,677.99,1400.0,678.08,678.2,677.89,677.99,1400.0
2021-06-08 15:15:00,678.05,679.06,678.05,679.06,3340.0,678.05,679.06,678.05,679.06,3340.0
2021-06-08 15:20:00,679.13,679.91,679.12,679.37,6153.0,679.13,679.91,679.12,679.37,6153.0
2021-06-08 15:25:00,679.51,680.08,679.21,680.08,5150.0,679.51,680.08,679.21,680.08,5150.0
2021-06-08 15:30:00,680.0,680.27,679.67,679.73,5230.0,680.0,680.27,679.67,679.73,5230.0
2021-06-08 15:35:00,679.67,680.27,679.67,679.99,3981.0,679.67,680.27,679.67,679.99,3981.0
2021-06-08 15:40:00,679.58,680.7,679.56,680.37,4815.0,679.58,680.7,679.56,680.37,4815.0
2021-06-08 15:45:00,680.27,680.67,679.58,679.58,5352.0,680.27,680.67,679.58,679.58,5352.0
2021-06-08 15:50:00,679.8,680.13,678.3,678.31,8920.0,679.8,680.13,678.3,678.31,8920.0
2021-06-08 15:55:00,678.1,678.63,677.6,678.17,9926.0,678.1,678.63,677.6,678.17,9926.0
2021-06-09 09:30:00,679.94,681.81,677.97,681.67,6481.0,679.94,681.81,677.97,681.67,6481.0
2021-06-09 09:35:00,681.6,683.46,681.58,683.27,3000.0,681.6,683.46,681.58,683.27,3000.0
2021-06-09 09:40:00,682.84,683.04,680.84,682.09,2000.0,682.84,683.04,680.84,682.09,2000.0
2021-06-09 09:45:00,682.57,682.57,680.1,680.72,2200.0,682.57,682.57,680.1,680.72,2200.0
2021-06-09 09:50:00,680.7,681.18,680.54,681.09,1400.0,680.7,681.18,680.54,681.09,1400.0
2021-06-09 09:55:00,680.92,681.95,680.73,681.6,1746.0,680.92,681.95,680.73,681.6,1746.0
2021-06-09 10:00:00,681.48,681.48,679.71,680.83,2676.0,681.48,681.48,679.71,680.83,2676.0
2021-06-09 10:05:00,681.19,681.19,679.14,679.14,1636.0,681.19,681.19,679.14,679.14,1636.0
2021-06-09 10:10:00,678.99,679.44,678.87,678.87,1441.0,678.99,679.44,678.87,678.87,1441.0
2021-06-09 10:15:00,678.77,680.44,678.77,679.87,2300.0,678.77,680.44,678.77,679.87,2300.0
2021-06-09 10:20:00,679.93,679.95,678.65,679.05,1630.0,679.93,679.95,678.65,679.05,1630.0
2021-06-09 10:25:00,678.79,678.8,678.06,678.35,1942.0,678.79,678.8,678.06,678.35,1942.0
2021-06-09 10:30:00,677.98,678.69,677.98,678.11,800.0,677.98,678.69,677.98,678.11,800.0
2021-06-09 10:35:00,678.02,678.18,677.67,678.13,1200.0,678.02,678.18,677.67,678.13,1200.0
2021-06-09 10:40:00,678.16,678.16,677.45,677.45,1800.0,678.16,678.16,677.45,677.45,1800.0
2021-06-09 10:45:00,677.43,677.6,676.77,676.94,1800.0,677.43,677.6,676.77,676.94,1800.0
2021-06-09 10:50:00,676.87,677.36,676.33,677.1,2278.0,676.87,677.36,676.33,677.1,2278.0
2021-06-09 10:55:00,677.26,678.23,677.26,678.14,2401.0,677.26,678.23,677.26,678.14,2401.0
2021-06-09 11:00:00,678.7,678.72,678.48,678.61,1410.0,678.7,678.72,678.48,678.61,1410.0
2021-06-09 11:05:00,678.83,678.87,678.08,678.28,1011.0,678.83,678.87,678.08,678.28,1011.0
2021-06-09 11:10:00,678.13,678.13,677.37,677.84,1050.0,678.13,678.13,677.37,677.84,1050.0
2021-06-09 11:15:00,678.0,678.0,677.46,677.61,2295.0,678.0,678.0,677.46,677.61,2295.0
2021-06-09 11:20:00,677.63,677.63,676.41,676.92,2000.0,677.63,677.63,676.41,676.92,2000.0
2021-06-09 11:25:00,676.66,676.66,675.77,675.77,1101.0,676.66,676.66,675.77,675.77,1101.0
2021-06-09 11:30:00,675.87,675.87,675.01,675.58,3943.0,675.87,675.87,675.01,675.58,3943.0
2021-06-09 11:35:00,675.34,676.01,675.34,675.5,1000.0,675.34,676.01,675.34,675.5,1000.0
2021-06-09 11:40:00,675.44,676.34,675.43,676.05,900.0,675.44,676.34,675.43,676.05,900.0
2021-06-09 11:45:00,676.09,676.09,675.67,676.01,2084.0,676.09,676.09,675.67,676.01,2084.0
2021-06-09 11:50:00,676.37,676.6,676.28,676.31,1500.0,676.37,676.6,676.28,676.31,1500.0
2021-06-09 11:55:00,676.07,676.22,675.08,675.08,2000.0,676.07,676.22,675.08,675.08,2000.0
2021-06-09 12:00:00,675.38,675.47,675.28,675.46,1100.0,675.38,675.47,675.28,675.46,1100.0
2021-06-09 12:05:00,675.57,675.81,675.08,675.71,2225.0,675.57,675.81,675.08,675.71,2225.0
2021-06-09 12:10:00,675.64,676.53,675.64,676.53,1800.0,675.64,676.53,675.64,676.53,1800.0
2021-06-09 12:15:00,676.6,676.6,676.06,676.07,890.0,676.6,676.6,676.06,676.07,890.0
2021-06-09 12:20:00,676.39,677.1,676.39,676.55,600.0,676.39,677.1,676.39,676.55,600.0
2021-06-09 12:25:00,676.56,676.85,676.2,676.85,2100.0,676.56,676.85,676.2,676.85,2100.0
2021-06-09 12:30:00,676.63,677.27,676.53,677.27,800.0,676.63,677.27,676.53,677.27,800.0
2021-06-09 12:35:00,677.29,677.29,676.89,677.04,1201.0,677.29,677.29,676.89,677.04,1201.0
2021-06-09 12:40:00,677.03,677.17,676.75,676.75,500.0,677.03,677.17,676.75,676.75,500.0
2021-06-09 12:45:00,676.95,677.3,676.62,677.27,2800.0,676.95,677.3,676.62,677.27,2800.0
2021-06-09 12:50:00,677.48,677.83,677.3,677.83,3613.0,677.48,677.83,677.3,677.83,3613.0
2021-06-09 12:55:00,678.2,678.21,677.95,677.98,2119.0,678.2,678.21,677.95,677.98,2119.0
2021-06-09 13:00:00,678.16,678.18,677.99,678.18,500.0,678.16,678.18,677.99,678.18,500.0
2021-06-09 13:05:00,678.0,678.6,677.99,678.6,1996.0,678.0,678.6,677.99,678.6,1996.0
2021-06-09 13:10:00,678.39,678.42,677.91,678.0,3000.0,678.39,678.42,677.91,678.0,3000.0
2021-06-09 13:15:00,677.89,678.51,677.89,677.89,1800.0,677.89,678.51,677.89,677.89,1800.0
2021-06-09 13:20:00,678.2,678.45,678.2,678.45,500.0,678.2,678.45,678.2,678.45,500.0
2021-06-09 13:25:00,678.19,678.19,677.98,678.03,1300.0,678.19,678.19,677.98,678.03,1300.0
2021-06-09 13:30:00,678.14,678.99,678.14,678.99,800.0,678.14,678.99,678.14,678.99,800.0
2021-06-09 13:35:00,678.72,679.45,678.64,679.21,3350.0,678.72,679.45,678.64,679.21,3350.0
2021-06-09 13:40:00,679.14,679.35,679.09,679.35,4333.0,679.14,679.35,679.09,679.35,4333.0
2021-06-09 13:45:00,679.38,679.77,679.19,679.77,2781.0,679.38,679.77,679.19,679.77,2781.0
2021-06-09 13:50:00,679.87,679.87,679.41,679.81,1200.0,679.87,679.87,679.41,679.81,1200.0
2021-06-09 13:55:00,679.81,680.0,679.12,679.12,2353.0,679.81,680.0,679.12,679.12,2353.0
2021-06-09 14:00:00,679.26,680.15,679.26,679.68,1900.0,679.26,680.15,679.26,679.68,1900.0
2021-06-09 14:05:00,679.61,679.61,678.69,679.08,1800.0,679.61,679.61,678.69,679.08,1800.0
2021-06-09 14:10:00,679.19,679.32,678.68,678.84,1600.0,679.19,679.32,678.68,678.84,1600.0
2021-06-09 14:15:00,678.65,678.65,678.02,678.41,1400.0,678.65,678.65,678.02,678.41,1400.0
2021-06-09 14:20:00,678.55,679.24,678.26,678.61,2300.0,678.55,679.24,678.26,678.61,2300.0
2021-06-09 14:25:00,678.75,679.17,678.72,678.98,2000.0,678.75,679.17,678.72,678.98,2000.0
2021-06-09 14:30:00,679.24,679.43,678.91,679.16,2100.0,679.24,679.43,678.91,679.16,2100.0
2021-06-09 14:35:00,678.95,679.01,678.65,678.82,1610.0,678.95,679.01,678.65,678.82,1610.0
2021-06-09 14:40:00,679.05,679.05,678.43,678.44,2300.0,679.05,679.05,678.43,678.44,2300.0
2021-06-09 14:45:00,678.48,678.67,678.12,678.12,1768.0,678.48,678.67,678.12,678.12,1768.0
2021-06-09 14:50:00,677.99,677.99,677.27,677.7,10489.0,677.99,677.99,677.27,677.7,10489.0
2021-06-09 14:55:00,678.13,678.27,677.38,677.38,10431.0,678.13,678.27,677.38,677.38,10431.0
2021-06-09 15:00:00,677.46,678.42,677.46,678.42,9348.0,677.46,678.42,677.46,678.42,9348.0
2021-06-09 15:05:00,678.49,678.69,678.25,678.46,3100.0,678.49,678.69,678.25,678.46,3100.0
2021-06-09 15:10:00,678.51,678.95,678.09,678.92,4695.0,678.51,678.95,678.09,678.92,4695.0
2021-06-09 15:15:00,678.89,679.0,678.51,678.91,6594.0,678.89,679.0,678.51,678.91,6594.0
2021-06-09 15:20:00,678.91,679.0,678.32,678.55,4101.0,678.91,679.0,678.32,678.55,4101.0
2021-06-09 15:25:00,678.56,678.58,677.38,677.78,12634.0,678.56,678.58,677.38,677.78,12634.0
2021-06-09 15:30:00,677.6,678.7,677.6,677.96,6668.0,677.6,678.7,677.6,677.96,6668.0
2021-06-09 15:35:00,677.96,678.07,677.74,677.8,8327.0,677.96,678.07,677.74,677.8,8327.0
2021-06-09 15:40:00,677.87,677.99,676.83,677.08,5214.0,677.87,677.99,676.83,677.08,5214.0
2021-06-09 15:45:00,677.47,677.64,677.08,677.39,6883.0,677.47,677.64,677.08,677.39,6883.0
2021-06-09 15:50:00,677.31,677.45,676.7,677.12,16236.0,677.31,677.45,676.7,677.12,16236.0
2021-06-09 15:55:00,677.06,677.13,676.08,676.47,24217.0,677.06,677.13,676.08,676.47,24217.0
2021-06-10 09:30:00,676.79,678.64,676.03,678.64,7938.0,676.79,678.64,676.03,678.64,7938.0
2021-06-10 09:35:00,678.7,680.61,678.6,679.49,2627.0,678.7,680.61,678.6,679.49,2627.0
2021-06-10 09:40:00,680.5,681.09,680.07,680.38,2800.0,680.5,681.09,680.07,680.38,2800.0
2021-06-10 09:45:00,681.44,682.35,681.11,681.42,1910.0,681.44,682.35,681.11,681.42,1910.0
2021-06-10 09:50:00,681.75,682.57,680.01,682.57,3800.0,681.75,682.57,680.01,682.57,3800.0
2021-06-10 09:55:00,682.25,684.9,682.19,684.2,4825.0,682.25,684.9,682.19,684.2,4825.0
2021-06-10 10:00:00,684.49,686.01,684.49,685.49,3468.0,684.49,686.01,684.49,685.49,3468.0
2021-06-10 10:05:00,685.99,686.02,684.44,685.37,5468.0,685.99,686.02,684.44,685.37,5468.0
2021-06-10 10:10:00,685.28,686.2,685.2,686.0,3216.0,685.28,686.2,685.2,686.0,3216.0
2021-06-10 10:15:00,685.72,687.32,685.7,685.7,4147.0,685.72,687.32,685.7,685.7,4147.0
2021-06-10 10:20:00,685.51,687.07,685.31,687.07,4347.0,685.51,687.07,685.31,687.07,4347.0
2021-06-10 10:25:00,686.75,687.66,686.75,686.88,3624.0,686.75,687.66,686.75,686.88,3624.0
2021-06-10 10:30:00,686.89,687.2,685.0,685.25,4483.0,686.89,687.2,685.0,685.25,4483.0
2021-06-10 10:35:00,685.21,686.32,685.21,686.32,4800.0,685.21,686.32,685.21,686.32,4800.0
2021-06-10 10:40:00,686.11,686.57,685.19,685.37,5134.0,686.11,686.57,685.19,685.37,5134.0
2021-06-10 10:45:00,685.56,685.74,684.41,684.86,7800.0,685.56,685.74,684.41,684.86,7800.0
2021-06-10 10:50:00,684.81,685.08,683.85,684.28,8215.0,684.81,685.08,683.85,684.28,8215.0
2021-06-10 10:55:00,683.7,685.96,683.47,685.96,6209.0,683.7,685.96,683.47,685.96,6209.0
2021-06-10 11:00:00,685.42,686.2,685.08,685.94,6955.0,685.42,686.2,685.08,685.94,6955.0
2021-06-10 11:05:00,686.54,686.54,685.48,685.56,1320.0,686.54,686.54,685.48,685.56,1320.0
2021-06-10 11:10:00,685.56,685.56,684.57,684.57,1410.0,685.56,685.56,684.57,684.57,1410.0
2021-06-10 11:15:00,685.14,685.9,685.03,685.41,2685.0,685.14,685.9,685.03,685.41,2685.0
2021-06-10 11:20:00,685.39,685.9,684.91,684.91,3600.0,685.39,685.9,684.91,684.91,3600.0
2021-06-10 11:25:00,684.87,685.18,684.76,684.76,1019.0,684.87,685.18,684.76,684.76,1019.0
2021-06-10 11:30:00,685.12,686.2,684.74,686.12,2018.0,685.12,686.2,684.74,686.12,2018.0
2021-06-10 11:35:00,686.24,686.99,686.09,686.99,2800.0,686.24,686.99,686.09,686.99,2800.0
2021-06-10 11:40:00,687.02,687.1,686.64,686.97,1500.0,687.02,687.1,686.64,686.97,1500.0
2021-06-10 11:45:00,686.96,687.23,686.96,686.99,1800.0,686.96,687.23,686.96,686.99,1800.0
2021-06-10 11:50:00,687.3,688.17,687.14,688.0,2114.0,687.3,688.17,687.14,688.0,2114.0
2021-06-10 11:55:00,688.15,688.71,688.15,688.26,1928.0,688.15,688.71,688.15,688.26,1928.0
2021-06-10 12:00:00,688.32,688.8,688.08,688.69,1619.0,688.32,688.8,688.08,688.69,1619.0
2021-06-10 12:05:00,688.9,689.26,688.12,688.7,2720.0,688.9,689.26,688.12,688.7,2720.0
2021-06-10 12:10:00,688.8,689.1,688.1,688.11,2800.0,688.8,689.1,688.1,688.11,2800.0
2021-06-10 12:15:00,688.07,688.13,687.23,687.31,2100.0,688.07,688.13,687.23,687.31,2100.0
2021-06-10 12:20:00,687.38,687.99,686.72,686.73,2600.0,687.38,687.99,686.72,686.73,2600.0
2021-06-10 12:25:00,686.7,686.95,686.7,686.86,1000.0,686.7,686.95,686.7,686.86,1000.0
2021-06-10 12:30:00,687.16,688.06,687.16,688.02,903.0,687.16,688.06,687.16,688.02,903.0
2021-06-10 12:35:00,687.9,688.2,687.31,688.2,1500.0,687.9,688.2,687.31,688.2,1500.0
2021-06-10 12:40:00,688.12,688.32,687.88,687.98,3500.0,688.12,688.32,687.88,687.98,3500.0
2021-06-10 12:45:00,687.97,688.21,687.8,687.87,1500.0,687.97,688.21,687.8,687.87,1500.0
2021-06-10 12:50:00,687.72,688.38,687.7,688.25,1300.0,687.72,688.38,687.7,688.25,1300.0
2021-06-10 12:55:00,688.21,688.69,688.2,688.36,1600.0,688.21,688.69,688.2,688.36,1600.0
2021-06-10 13:00:00,687.43,687.87,687.43,687.83,620.0,687.43,687.87,687.43,687.83,620.0
2021-06-10 13:05:00,688.14,688.73,688.14,688.44,1425.0,688.14,688.73,688.14,688.44,1425.0
2021-06-10 13:10:00,688.49,688.71,688.1,688.1,647.0,688.49,688.71,688.1,688.1,647.0
2021-06-10 13:15:00,688.29,688.32,687.55,687.97,1947.0,688.29,688.32,687.55,687.97,1947.0
2021-06-10 13:20:00,687.83,687.85,686.98,687.25,1200.0,687.83,687.85,686.98,687.25,1200.0
2021-06-10 13:25:00,687.08,687.08,686.36,686.59,700.0,687.08,687.08,686.36,686.59,700.0
2021-06-10 13:30:00,686.59,686.59,684.88,685.93,2646.0,686.59,686.59,684.88,685.93,2646.0
2021-06-10 13:35:00,686.16,686.29,685.88,686.29,1034.0,686.16,686.29,685.88,686.29,1034.0
2021-06-10 13:40:00,685.96,686.2,685.67,685.91,1545.0,685.96,686.2,685.67,685.91,1545.0
2021-06-10 13:45:00,685.91,685.91,685.14,685.3,2200.0,685.91,685.91,685.14,685.3,2200.0
2021-06-10 13:50:00,685.5,685.64,685.32,685.53,2688.0,685.5,685.64,685.32,685.53,2688.0
2021-06-10 13:55:00,685.53,685.96,685.19,685.49,5634.0,685.53,685.96,685.19,685.49,5634.0
2021-06-10 14:00:00,685.5,685.51,684.76,685.0,1700.0,685.5,685.51,684.76,685.0,1700.0
2021-06-10 14:05:00,684.98,685.23,684.44,684.7,3149.0,684.98,685.23,684.44,684.7,3149.0
2021-06-10 14:10:00,684.71,684.71,684.49,684.49,799.0,684.71,684.71,684.49,684.49,799.0
2021-06-10 14:15:00,684.58,684.75,684.35,684.71,2798.0,684.58,684.75,684.35,684.71,2798.0
2021-06-10 14:20:00,684.57,684.57,683.38,683.38,2848.0,684.57,684.57,683.38,683.38,2848.0
2021-06-10 14:25:00,682.94,683.56,682.94,683.43,1883.0,682.94,683.56,682.94,683.43,1883.0
2021-06-10 14:30:00,683.45,683.64,683.17,683.26,3566.0,683.45,683.64,683.17,683.26,3566.0
2021-06-10 14:35:00,683.26,683.58,683.26,683.4,1900.0,683.26,683.58,683.26,683.4,1900.0
2021-06-10 14:40:00,683.63,683.72,683.25,683.46,3207.0,683.63,683.72,683.25,683.46,3207.0
2021-06-10 14:45:00,682.77,682.96,682.41,682.48,1730.0,682.77,682.96,682.41,682.48,1730.0
2021-06-10 14:50:00,682.32,682.79,682.29,682.29,1900.0,682.32,682.79,682.29,682.29,1900.0
2021-06-10 14:55:00,682.09,682.39,681.94,682.08,2500.0,682.09,682.39,681.94,682.08,2500.0
2021-06-10 15:00:00,682.1,682.47,681.85,681.85,4020.0,682.1,682.47,681.85,681.85,4020.0
2021-06-10 15:05:00,681.37,682.32,681.35,682.14,1222.0,681.37,682.32,681.35,682.14,1222.0
2021-06-10 15:10:00,682.29,682.36,681.74,681.86,3505.0,682.29,682.36,681.74,681.86,3505.0
2021-06-10 15:15:00,681.57,682.09,681.45,681.81,3563.0,681.57,682.09,681.45,681.81,3563.0
2021-06-10 15:20:00,681.45,681.53,680.67,681.24,283793.0,681.45,681.53,680.67,681.24,283793.0
2021-06-10 15:25:00,681.01,681.99,680.93,681.81,6328.0,681.01,681.99,680.93,681.81,6328.0
2021-06-10 15:30:00,682.02,682.98,681.98,682.66,3109.0,682.02,682.98,681.98,682.66,3109.0
2021-06-10 15:35:00,682.93,684.06,682.92,683.86,4020.0,682.93,684.06,682.92,683.86,4020.0
2021-06-10 15:40:00,683.85,683.85,682.36,682.69,6976.0,683.85,683.85,682.36,682.69,6976.0
2021-06-10 15:45:00,682.55,682.81,682.08,682.34,4875.0,682.55,682.81,682.08,682.34,4875.0
2021-06-10 15:50:00,682.37,683.17,681.98,682.14,12587.0,682.37,683.17,681.98,682.14,12587.0
2021-06-10 15:55:00,682.58,683.19,682.09,682.96,41152.0,682.58,683.19,682.09,682.96,41152.0
2021-06-11 09:30:00,684.32,687.1,680.59,686.13,45341.0,684.32,687.1,680.59,686.13,45341.0
2021-06-11 09:35:00,685.92,687.88,685.92,686.86,700.0,685.92,687.88,685.92,686.86,700.0
2021-06-11 09:40:00,687.09,688.43,686.84,686.84,1900.0,687.09,688.43,686.84,686.84,1900.0
2021-06-11 09:45:00,686.8,686.8,683.21,686.51,4719.0,686.8,686.8,683.21,686.51,4719.0
2021-06-11 09:50:00,687.38,688.0,685.64,687.98,3400.0,687.38,688.0,685.64,687.98,3400.0
2021-06-11 09:55:00,686.76,689.1,686.76,687.67,4464.0,686.76,689.1,686.76,687.67,4464.0
2021-06-11 10:00:00,687.71,687.83,686.75,687.04,2837.0,687.71,687.83,686.75,687.04,2837.0
2021-06-11 10:05:00,687.05,688.29,687.05,687.56,2551.0,687.05,688.29,687.05,687.56,2551.0
2021-06-11 10:10:00,687.5,687.91,686.98,687.64,10983.0,687.5,687.91,686.98,687.64,10983.0
2021-06-11 10:15:00,687.1,687.47,686.76,687.46,1512.0,687.1,687.47,686.76,687.46,1512.0
2021-06-11 10:20:00,687.16,687.16,685.59,685.89,2856.0,687.16,687.16,685.59,685.89,2856.0
2021-06-11 10:25:00,686.19,686.73,686.1,686.67,1500.0,686.19,686.73,686.1,686.67,1500.0
2021-06-11 10:30:00,686.57,686.7,685.67,686.17,3600.0,686.57,686.7,685.67,686.17,3600.0
2021-06-11 10:35:00,686.32,686.35,685.59,686.35,6146.0,686.32,686.35,685.59,686.35,6146.0
2021-06-11 10:40:00,686.52,686.52,685.74,685.83,2203.0,686.52,686.52,685.74,685.83,2203.0
2021-06-11 10:45:00,685.8,686.21,685.68,685.98,2090.0,685.8,686.21,685.68,685.98,2090.0
2021-06-11 10:50:00,686.27,687.19,686.27,686.62,2840.0,686.27,687.19,686.27,686.62,2840.0
2021-06-11 10:55:00,686.81,687.15,685.97,685.98,2566.0,686.81,687.15,685.97,685.98,2566.0
2021-06-11 11:00:00,685.86,686.05,685.39,685.49,1700.0,685.86,686.05,685.39,685.49,1700.0
2021-06-11 11:05:00,685.49,687.14,685.48,687.14,13217.0,685.49,687.14,685.48,687.14,13217.0
2021-06-11 11:10:00,687.11,687.67,686.25,687.36,14237.0,687.11,687.67,686.25,687.36,14237.0
2021-06-11 11:15:00,687.38,687.42,685.38,685.75,9838.0,687.38,687.42,685.38,685.75,9838.0
2021-06-11 11:20:00,685.98,687.51,685.57,687.42,4269.0,685.98,687.51,685.57,687.42,4269.0
2021-06-11 11:25:00,687.42,687.42,686.06,686.3,2628.0,687.42,687.42,686.06,686.3,2628.0
2021-06-11 11:30:00,686.11,686.45,685.54,685.54,2579.0,686.11,686.45,685.54,685.54,2579.0
2021-06-11 11:35:00,685.55,686.04,685.45,685.64,2465.0,685.55,686.04,685.45,685.64,2465.0
2021-06-11 11:40:00,685.15,685.41,685.09,685.09,800.0,685.15,685.41,685.09,685.09,800.0
2021-06-11 11:45:00,685.21,685.21,684.9,684.9,1078.0,685.21,685.21,684.9,684.9,1078.0
2021-06-11 11:50:00,685.1,685.73,685.04,685.04,2765.0,685.1,685.73,685.04,685.04,2765.0
2021-06-11 11:55:00,685.49,685.51,684.63,684.94,46993.0,685.49,685.51,684.63,684.94,46993.0
2021-06-11 12:00:00,685.03,685.41,684.99,685.35,2000.0,685.03,685.41,684.99,685.35,2000.0
2021-06-11 12:05:00,685.36,685.36,685.21,685.22,800.0,685.36,685.36,685.21,685.22,800.0
2021-06-11 12:10:00,685.54,685.83,685.36,685.45,1750.0,685.54,685.83,685.36,685.45,1750.0
2021-06-11 12:15:00,685.48,685.79,685.33,685.37,1200.0,685.48,685.79,685.33,685.37,1200.0
2021-06-11 12:20:00,685.38,685.8,685.35,685.35,3555.0,685.38,685.8,685.35,685.35,3555.0
2021-06-11 12:25:00,685.57,685.57,684.87,684.88,3729.0,685.57,685.57,684.87,684.88,3729.0
2021-06-11 12:30:00,684.87,685.91,684.87,685.25,5869.0,684.87,685.91,684.87,685.25,5869.0
2021-06-11 12:35:00,685.65,685.99,685.23,685.98,6768.0,685.65,685.99,685.23,685.98,6768.0
2021-06-11 12:40:00,686.0,686.01,685.24,685.81,2962.0,686.0,686.01,685.24,685.81,2962.0
2021-06-11 12:45:00,685.68,686.24,685.19,685.71,4500.0,685.68,686.24,685.19,685.71,4500.0
2021-06-11 12:50:00,685.68,686.54,685.67,686.37,2210.0,685.68,686.54,685.67,686.37,2210.0
2021-06-11 12:55:00,686.21,686.22,685.68,686.07,5246.0,686.21,686.22,685.68,686.07,5246.0
2021-06-11 13:00:00,686.12,686.12,685.6,685.89,1800.0,686.12,686.12,685.6,685.89,1800.0
2021-06-11 13:05:00,685.67,685.89,685.26,685.58,4550.0,685.67,685.89,685.26,685.58,4550.0
2021-06-11 13:10:00,685.79,685.79,685.27,685.41,1600.0,685.79,685.79,685.27,685.41,1600.0
2021-06-11 13:15:00,685.17,685.93,685.07,685.93,2000.0,685.17,685.93,685.07,685.93,2000.0
2021-06-11 13:20:00,685.63,685.67,685.17,685.17,1000.0,685.63,685.67,685.17,685.17,1000.0
2021-06-11 13:25:00,685.53,685.73,685.17,685.32,3656.0,685.53,685.73,685.17,685.32,3656.0
2021-06-11 13:30:00,685.48,685.48,685.22,685.22,900.0,685.48,685.48,685.22,685.22,900.0
2021-06-11 13:35:00,685.36,685.94,685.19,685.19,1600.0,685.36,685.94,685.19,685.19,1600.0
2021-06-11 13:40:00,685.25,685.33,684.82,684.82,2370.0,685.25,685.33,684.82,684.82,2370.0
2021-06-11 13:45:00,684.86,685.21,684.86,685.07,4217.0,684.86,685.21,684.86,685.07,4217.0
2021-06-11 13:50:00,685.39,685.49,684.95,685.21,2427.0,685.39,685.49,684.95,685.21,2427.0
2021-06-11 13:55:00,684.96,685.09,684.74,684.84,2200.0,684.96,685.09,684.74,684.84,2200.0
2021-06-11 14:00:00,685.04,685.27,684.84,685.13,2000.0,685.04,685.27,684.84,685.13,2000.0
2021-06-11 14:05:00,685.42,685.45,685.29,685.44,600.0,685.42,685.45,685.29,685.44,600.0
2021-06-11 14:10:00,685.36,685.57,685.36,685.54,3400.0,685.36,685.57,685.36,685.54,3400.0
2021-06-11 14:15:00,685.27,685.41,685.21,685.35,1700.0,685.27,685.41,685.21,685.35,1700.0
2021-06-11 14:20:00,685.43,685.72,685.26,685.72,1700.0,685.43,685.72,685.26,685.72,1700.0
2021-06-11 14:25:00,685.7,686.3,685.68,686.3,1300.0,685.7,686.3,685.68,686.3,1300.0
2021-06-11 14:30:00,686.25,686.76,686.25,686.72,1000.0,686.25,686.76,686.25,686.72,1000.0
2021-06-11 14:35:00,686.92,687.05,686.25,686.25,2100.0,686.92,687.05,686.25,686.25,2100.0
2021-06-11 14:40:00,686.13,686.25,685.97,686.08,1400.0,686.13,686.25,685.97,686.08,1400.0
2021-06-11 14:45:00,686.09,687.28,686.02,686.02,2700.0,686.09,687.28,686.02,686.02,2700.0
2021-06-11 14:50:00,686.02,686.1,685.62,685.97,1725.0,686.02,686.1,685.62,685.97,1725.0
2021-06-11 14:55:00,685.73,685.75,685.27,685.5,1600.0,685.73,685.75,685.27,685.5,1600.0
2021-06-11 15:00:00,685.63,685.66,685.12,685.12,1000.0,685.63,685.66,685.12,685.12,1000.0
2021-06-11 15:05:00,685.22,686.63,685.21,686.63,4900.0,685.22,686.63,685.21,686.63,4900.0
2021-06-11 15:10:00,686.73,687.09,686.52,686.82,3700.0,686.73,687.09,686.52,686.82,3700.0
2021-06-11 15:15:00,686.82,687.36,686.64,686.75,5434.0,686.82,687.36,686.64,686.75,5434.0
2021-06-11 15:20:00,686.98,686.98,686.55,686.82,2606.0,686.98,686.98,686.55,686.82,2606.0
2021-06-11 15:25:00,686.94,686.98,686.24,686.35,4248.0,686.94,686.98,686.24,686.35,4248.0
2021-06-11 15:30:00,686.41,686.64,686.25,686.47,4169.0,686.41,686.64,686.25,686.47,4169.0
2021-06-11 15:35:00,686.3,686.67,686.3,686.53,2620.0,686.3,686.67,686.3,686.53,2620.0
2021-06-11 15:40:00,686.58,687.2,686.42,686.66,7236.0,686.58,687.2,686.42,686.66,7236.0
2021-06-11 15:45:00,686.7,686.73,686.07,686.2,6909.0,686.7,686.73,686.07,686.2,6909.0
2021-06-11 15:50:00,686.34,686.81,685.91,686.8,14666.0,686.34,686.81,685.91,686.8,14666.0
2021-06-11 15:55:00,686.55,686.74,685.84,686.38,27808.0,686.55,686.74,685.84,686.38,27808.0
2021-06-14 09:30:00,688.94,688.94,685.47,686.13,5773.0,688.94,688.94,685.47,686.13,5773.0
2021-06-14 09:35:00,686.13,686.13,681.74,682.57,4662.0,686.13,686.13,681.74,682.57,4662.0
2021-06-14 09:40:00,682.56,684.53,681.65,683.5,7835.0,682.56,684.53,681.65,683.5,7835.0
2021-06-14 09:45:00,683.91,685.52,683.91,684.97,3900.0,683.91,685.52,683.91,684.97,3900.0
2021-06-14 09:50:00,685.07,686.28,685.06,686.28,1700.0,685.07,686.28,685.06,686.28,1700.0
2021-06-14 09:55:00,686.33,686.64,684.76,684.87,3401.0,686.33,686.64,684.76,684.87,3401.0
2021-06-14 10:00:00,685.49,685.56,684.73,685.43,4553.0,685.49,685.56,684.73,685.43,4553.0
2021-06-14 10:05:00,685.33,685.33,684.58,685.09,6400.0,685.33,685.33,684.58,685.09,6400.0
2021-06-14 10:10:00,685.08,685.44,684.5,684.96,5852.0,685.08,685.44,684.5,684.96,5852.0
2021-06-14 10:15:00,685.17,685.4,683.94,684.33,7460.0,685.17,685.4,683.94,684.33,7460.0
2021-06-14 10:20:00,684.8,685.78,684.77,685.29,4800.0,684.8,685.78,684.77,685.29,4800.0
2021-06-14 10:25:00,685.5,686.41,685.16,685.9,9014.0,685.5,686.41,685.16,685.9,9014.0
2021-06-14 10:30:00,685.92,686.82,685.9,686.82,1835.0,685.92,686.82,685.9,686.82,1835.0
2021-06-14 10:35:00,686.74,687.87,686.74,687.04,5050.0,686.74,687.87,686.74,687.04,5050.0
2021-06-14 10:40:00,687.55,688.35,687.48,687.88,2400.0,687.55,688.35,687.48,687.88,2400.0
2021-06-14 10:45:00,687.66,687.66,686.34,686.34,2400.0,687.66,687.66,686.34,686.34,2400.0
2021-06-14 10:50:00,686.82,687.07,686.0,686.72,1911.0,686.82,687.07,686.0,686.72,1911.0
2021-06-14 10:55:00,686.74,687.03,686.54,687.03,2200.0,686.74,687.03,686.54,687.03,2200.0
2021-06-14 11:00:00,687.21,687.45,686.75,686.89,2800.0,687.21,687.45,686.75,686.89,2800.0
2021-06-14 11:05:00,686.9,687.3,686.84,687.2,2506.0,686.9,687.3,686.84,687.2,2506.0
2021-06-14 11:10:00,686.85,687.01,686.58,686.83,1713.0,686.85,687.01,686.58,686.83,1713.0
2021-06-14 11:15:00,687.07,687.34,686.2,686.2,1900.0,687.07,687.34,686.2,686.2,1900.0
2021-06-14 11:20:00,686.1,686.67,685.82,685.91,2914.0,686.1,686.67,685.82,685.91,2914.0
2021-06-14 11:25:00,685.94,686.17,685.45,685.45,2100.0,685.94,686.17,685.45,685.45,2100.0
2021-06-14 11:30:00,685.02,685.46,684.97,685.16,1700.0,685.02,685.46,684.97,685.16,1700.0
2021-06-14 11:35:00,684.95,685.71,684.95,685.46,1500.0,684.95,685.71,684.95,685.46,1500.0
2021-06-14 11:40:00,685.36,685.36,684.55,684.55,1550.0,685.36,685.36,684.55,684.55,1550.0
2021-06-14 11:45:00,684.47,684.5,684.42,684.49,700.0,684.47,684.5,684.42,684.49,700.0
2021-06-14 11:50:00,684.48,684.97,684.32,684.53,3300.0,684.48,684.97,684.32,684.53,3300.0
2021-06-14 11:55:00,684.79,684.79,684.38,684.61,1600.0,684.79,684.79,684.38,684.61,1600.0
2021-06-14 12:00:00,684.4,684.7,683.81,683.96,1700.0,684.4,684.7,683.81,683.96,1700.0
2021-06-14 12:05:00,683.87,683.87,682.86,682.96,2200.0,683.87,683.87,682.86,682.96,2200.0
2021-06-14 12:10:00,682.95,682.95,681.89,681.89,2400.0,682.95,682.95,681.89,681.89,2400.0
2021-06-14 12:15:00,681.97,682.47,681.56,682.46,2025.0,681.97,682.47,681.56,682.46,2025.0
2021-06-14 12:20:00,682.29,682.43,681.36,682.05,3100.0,682.29,682.43,681.36,682.05,3100.0
2021-06-14 12:25:00,682.25,683.31,682.25,682.9,1525.0,682.25,683.31,682.25,682.9,1525.0
2021-06-14 12:30:00,683.03,683.64,683.02,683.64,900.0,683.03,683.64,683.02,683.64,900.0
2021-06-14 12:35:00,683.7,683.84,682.79,682.79,2400.0,683.7,683.84,682.79,682.79,2400.0
2021-06-14 12:40:00,682.92,683.53,682.9,683.53,1400.0,682.92,683.53,682.9,683.53,1400.0
2021-06-14 12:45:00,683.39,683.9,683.16,683.9,1700.0,683.39,683.9,683.16,683.9,1700.0
2021-06-14 12:50:00,684.07,684.26,683.6,684.22,2100.0,684.07,684.26,683.6,684.22,2100.0
2021-06-14 12:55:00,684.01,684.6,684.01,684.6,1400.0,684.01,684.6,684.01,684.6,1400.0
2021-06-14 13:00:00,684.7,684.97,684.47,684.47,2100.0,684.7,684.97,684.47,684.47,2100.0
2021-06-14 13:05:00,684.75,684.8,683.96,683.96,1200.0,684.75,684.8,683.96,683.96,1200.0
2021-06-14 13:10:00,683.69,683.69,682.38,683.33,1980.0,683.69,683.69,682.38,683.33,1980.0
2021-06-14 13:15:00,683.11,683.38,682.71,683.06,1200.0,683.11,683.38,682.71,683.06,1200.0
2021-06-14 13:20:00,683.03,683.04,682.62,682.85,2311.0,683.03,683.04,682.62,682.85,2311.0
2021-06-14 13:25:00,683.1,683.2,682.99,683.14,1686.0,683.1,683.2,682.99,683.14,1686.0
2021-06-14 13:30:00,683.14,683.25,682.63,682.87,3000.0,683.14,683.25,682.63,682.87,3000.0
2021-06-14 13:35:00,682.76,682.83,682.4,682.71,2593.0,682.76,682.83,682.4,682.71,2593.0
2021-06-14 13:40:00,682.64,682.66,682.34,682.66,1927.0,682.64,682.66,682.34,682.66,1927.0
2021-06-14 13:45:00,683.03,683.56,682.91,683.56,1400.0,683.03,683.56,682.91,683.56,1400.0
2021-06-14 13:50:00,683.56,684.07,683.44,683.99,2350.0,683.56,684.07,683.44,683.99,2350.0
2021-06-14 13:55:00,684.06,684.29,683.79,683.79,2113.0,684.06,684.29,683.79,683.79,2113.0
2021-06-14 14:00:00,683.97,683.99,683.51,683.79,2400.0,683.97,683.99,683.51,683.79,2400.0
2021-06-14 14:05:00,683.76,684.16,683.66,683.79,2780.0,683.76,684.16,683.66,683.79,2780.0
2021-06-14 14:10:00,683.99,683.99,683.57,683.57,1398.0,683.99,683.99,683.57,683.57,1398.0
2021-06-14 14:15:00,683.86,684.56,683.86,684.56,1600.0,683.86,684.56,683.86,684.56,1600.0
2021-06-14 14:20:00,684.57,684.72,684.09,684.11,3345.0,684.57,684.72,684.09,684.11,3345.0
2021-06-14 14:25:00,684.38,684.77,684.36,684.56,3520.0,684.38,684.77,684.36,684.56,3520.0
2021-06-14 14:30:00,684.52,685.21,684.05,685.21,3600.0,684.52,685.21,684.05,685.21,3600.0
2021-06-14 14:35:00,685.29,685.75,685.24,685.55,2764.0,685.29,685.75,685.24,685.55,2764.0
2021-06-14 14:40:00,685.54,686.28,685.54,685.95,3084.0,685.54,686.28,685.54,685.95,3084.0
2021-06-14 14:45:00,685.88,686.42,685.79,686.35,1820.0,685.88,686.42,685.79,686.35,1820.0
2021-06-14 14:50:00,686.24,686.74,686.05,686.42,3620.0,686.24,686.74,686.05,686.42,3620.0
2021-06-14 14:55:00,686.49,686.92,686.4,686.4,3413.0,686.49,686.92,686.4,686.4,3413.0
2021-06-14 15:00:00,686.41,687.58,686.38,687.58,2769.0,686.41,687.58,686.38,687.58,2769.0
2021-06-14 15:05:00,687.55,687.94,687.38,687.74,4342.0,687.55,687.94,687.38,687.74,4342.0
2021-06-14 15:10:00,687.76,687.86,687.35,687.35,4300.0,687.76,687.86,687.35,687.35,4300.0
2021-06-14 15:15:00,687.61,688.39,687.45,688.26,5520.0,687.61,688.39,687.45,688.26,5520.0
2021-06-14 15:20:00,688.1,688.49,688.03,688.03,4905.0,688.1,688.49,688.03,688.03,4905.0
2021-06-14 15:25:00,688.03,688.68,687.28,688.38,4523.0,688.03,688.68,687.28,688.38,4523.0
2021-06-14 15:30:00,688.69,688.69,687.54,687.89,6947.0,688.69,688.69,687.54,687.89,6947.0
2021-06-14 15:35:00,687.99,688.36,687.68,688.25,6367.0,687.99,688.36,687.68,688.25,6367.0
2021-06-14 15:40:00,688.38,689.19,688.36,688.99,10045.0,688.38,689.19,688.36,688.99,10045.0
2021-06-14 15:45:00,688.87,689.04,688.34,688.92,8828.0,688.87,689.04,688.34,688.92,8828.0
2021-06-14 15:50:00,688.76,691.61,688.26,690.79,30298.0,688.76,691.61,688.26,690.79,30298.0
2021-06-14 15:55:00,690.62,690.79,689.33,690.79,35426.0,690.62,690.79,689.33,690.79,35426.0
2021-06-15 09:30:00,691.88,693.3,691.09,692.11,7829.0,691.88,693.3,691.09,692.11,7829.0
2021-06-15 09:35:00,691.76,693.95,691.63,693.9,1200.0,691.76,693.95,691.63,693.9,1200.0
2021-06-15 09:40:00,693.31,695.19,690.23,690.58,4169.0,693.31,695.19,690.23,690.58,4169.0
2021-06-15 09:45:00,689.86,690.1,688.75,688.75,2000.0,689.86,690.1,688.75,688.75,2000.0
2021-06-15 09:50:00,689.19,691.91,689.19,690.99,4235.0,689.19,691.91,689.19,690.99,4235.0
2021-06-15 09:55:00,690.7,691.07,687.66,688.17,3477.0,690.7,691.07,687.66,688.17,3477.0
2021-06-15 10:00:00,688.2,691.26,688.2,691.26,7387.0,688.2,691.26,688.2,691.26,7387.0
2021-06-15 10:05:00,691.08,691.37,690.32,690.73,5069.0,691.08,691.37,690.32,690.73,5069.0
2021-06-15 10:10:00,690.38,690.92,690.08,690.72,2917.0,690.38,690.92,690.08,690.72,2917.0
2021-06-15 10:15:00,690.37,690.63,689.35,689.43,5565.0,690.37,690.63,689.35,689.43,5565.0
2021-06-15 10:20:00,689.43,691.01,689.43,690.0,2700.0,689.43,691.01,689.43,690.0,2700.0
2021-06-15 10:25:00,689.95,691.26,689.72,691.12,2814.0,689.95,691.26,689.72,691.12,2814.0
2021-06-15 10:30:00,691.12,692.28,690.0,692.28,3900.0,691.12,692.28,690.0,692.28,3900.0
2021-06-15 10:35:00,691.96,693.55,691.42,691.43,5650.0,691.96,693.55,691.42,691.43,5650.0
2021-06-15 10:40:00,691.2,692.6,691.2,691.71,3862.0,691.2,692.6,691.2,691.71,3862.0
2021-06-15 10:45:00,691.84,693.03,691.49,691.81,2629.0,691.84,693.03,691.49,691.81,2629.0
2021-06-15 10:50:00,691.3,692.02,691.29,691.87,2204.0,691.3,692.02,691.29,691.87,2204.0
2021-06-15 10:55:00,692.15,692.15,690.11,690.17,3705.0,692.15,692.15,690.11,690.17,3705.0
2021-06-15 11:00:00,690.15,691.63,690.11,691.35,3100.0,690.15,691.63,690.11,691.35,3100.0
2021-06-15 11:05:00,691.26,691.56,691.21,691.46,1400.0,691.26,691.56,691.21,691.46,1400.0
2021-06-15 11:10:00,691.05,691.84,690.98,691.84,2112.0,691.05,691.84,690.98,691.84,2112.0
2021-06-15 11:15:00,692.22,692.22,691.35,691.69,1848.0,692.22,692.22,691.35,691.69,1848.0
2021-06-15 11:20:00,691.38,691.84,691.38,691.61,1100.0,691.38,691.84,691.38,691.61,1100.0
2021-06-15 11:25:00,691.77,691.77,690.98,691.18,2800.0,691.77,691.77,690.98,691.18,2800.0
2021-06-15 11:30:00,690.99,690.99,689.66,689.79,2311.0,690.99,690.99,689.66,689.79,2311.0
2021-06-15 11:35:00,689.95,690.54,689.85,690.53,2800.0,689.95,690.54,689.85,690.53,2800.0
2021-06-15 11:40:00,690.75,690.75,690.21,690.61,3010.0,690.75,690.75,690.21,690.61,3010.0
2021-06-15 11:45:00,690.64,691.11,690.49,691.11,1200.0,690.64,691.11,690.49,691.11,1200.0
2021-06-15 11:50:00,691.0,691.09,690.63,691.0,2400.0,691.0,691.09,690.63,691.0,2400.0
2021-06-15 11:55:00,691.03,691.28,691.03,691.28,200.0,691.03,691.28,691.03,691.28,200.0
2021-06-15 12:00:00,691.04,691.17,689.89,689.93,1600.0,691.04,691.17,689.89,689.93,1600.0
2021-06-15 12:05:00,689.78,690.89,689.75,690.89,1700.0,689.78,690.89,689.75,690.89,1700.0
2021-06-15 12:10:00,690.88,691.61,690.85,691.16,2914.0,690.88,691.61,690.85,691.16,2914.0
2021-06-15 12:15:00,691.45,692.62,691.32,692.36,3251.0,691.45,692.62,691.32,692.36,3251.0
2021-06-15 12:20:00,691.75,691.75,690.96,691.01,2466.0,691.75,691.75,690.96,691.01,2466.0
2021-06-15 12:25:00,691.26,691.26,689.65,690.16,2633.0,691.26,691.26,689.65,690.16,2633.0
2021-06-15 12:30:00,690.36,690.44,689.76,690.27,1800.0,690.36,690.44,689.76,690.27,1800.0
2021-06-15 12:35:00,690.36,690.63,689.63,689.79,1535.0,690.36,690.63,689.63,689.79,1535.0
2021-06-15 12:40:00,689.45,690.29,689.45,690.29,3262.0,689.45,690.29,689.45,690.29,3262.0
2021-06-15 12:45:00,690.14,690.16,689.66,689.67,1525.0,690.14,690.16,689.66,689.67,1525.0
2021-06-15 12:50:00,689.61,689.74,689.34,689.69,1659.0,689.61,689.74,689.34,689.69,1659.0
2021-06-15 12:55:00,689.56,689.89,689.41,689.74,1964.0,689.56,689.89,689.41,689.74,1964.0
2021-06-15 13:00:00,689.7,690.7,689.7,690.52,4559.0,689.7,690.7,689.7,690.52,4559.0
2021-06-15 13:05:00,690.16,690.37,689.61,690.37,2513.0,690.16,690.37,689.61,690.37,2513.0
2021-06-15 13:10:00,690.19,690.43,690.18,690.24,993.0,690.19,690.43,690.18,690.24,993.0
2021-06-15 13:15:00,690.0,690.41,689.8,690.16,2937.0,690.0,690.41,689.8,690.16,2937.0
2021-06-15 13:20:00,690.25,690.25,689.94,690.1,936.0,690.25,690.25,689.94,690.1,936.0
2021-06-15 13:25:00,690.0,690.3,689.83,689.92,2089.0,690.0,690.3,689.83,689.92,2089.0
2021-06-15 13:30:00,689.88,689.94,689.79,689.94,1500.0,689.88,689.94,689.79,689.94,1500.0
2021-06-15 13:35:00,690.06,690.07,689.5,689.83,1316.0,690.06,690.07,689.5,689.83,1316.0
2021-06-15 13:40:00,689.79,689.79,689.26,689.26,1300.0,689.79,689.79,689.26,689.26,1300.0
2021-06-15 13:45:00,689.47,689.47,689.2,689.2,300.0,689.47,689.47,689.2,689.2,300.0
2021-06-15 13:50:00,689.11,689.63,688.88,689.63,2011.0,689.11,689.63,688.88,689.63,2011.0
2021-06-15 13:55:00,689.8,689.9,689.36,689.45,1200.0,689.8,689.9,689.36,689.45,1200.0
2021-06-15 14:00:00,689.31,689.62,689.29,689.58,600.0,689.31,689.62,689.29,689.58,600.0
2021-06-15 14:05:00,689.58,689.75,689.09,689.1,900.0,689.58,689.75,689.09,689.1,900.0
2021-06-15 14:10:00,688.82,688.99,688.73,688.86,1735.0,688.82,688.99,688.73,688.86,1735.0
2021-06-15 14:15:00,688.3,689.31,688.3,689.31,2600.0,688.3,689.31,688.3,689.31,2600.0
2021-06-15 14:20:00,689.48,689.64,689.19,689.19,2000.0,689.48,689.64,689.19,689.19,2000.0
2021-06-15 14:25:00,689.06,689.06,688.56,688.56,800.0,689.06,689.06,688.56,688.56,800.0
2021-06-15 14:30:00,688.5,688.54,688.07,688.07,1100.0,688.5,688.54,688.07,688.07,1100.0
2021-06-15 14:35:00,688.49,688.49,687.86,687.86,1000.0,688.49,688.49,687.86,687.86,1000.0
2021-06-15 14:40:00,687.68,688.11,687.68,688.11,512.0,687.68,688.11,687.68,688.11,512.0
2021-06-15 14:45:00,688.32,688.46,688.26,688.46,912.0,688.32,688.46,688.26,688.46,912.0
2021-06-15 14:50:00,688.64,688.64,688.37,688.56,600.0,688.64,688.64,688.37,688.56,600.0
2021-06-15 14:55:00,688.63,688.63,688.15,688.15,694.0,688.63,688.63,688.15,688.15,694.0
2021-06-15 15:00:00,688.15,688.15,687.41,687.41,1000.0,688.15,688.15,687.41,687.41,1000.0
2021-06-15 15:05:00,687.49,687.97,687.39,687.97,1562.0,687.49,687.97,687.39,687.97,1562.0
2021-06-15 15:10:00,687.95,688.47,687.95,688.38,1696.0,687.95,688.47,687.95,688.38,1696.0
2021-06-15 15:15:00,688.33,688.44,688.07,688.44,1200.0,688.33,688.44,688.07,688.44,1200.0
2021-06-15 15:20:00,688.18,688.18,687.63,688.08,1600.0,688.18,688.18,687.63,688.08,1600.0
2021-06-15 15:25:00,688.21,688.23,688.08,688.16,1800.0,688.21,688.23,688.08,688.16,1800.0
2021-06-15 15:30:00,688.01,688.05,687.16,687.45,2720.0,688.01,688.05,687.16,687.45,2720.0
2021-06-15 15:35:00,687.3,687.62,686.75,687.62,2322.0,687.3,687.62,686.75,687.62,2322.0
2021-06-15 15:40:00,687.65,688.4,687.21,687.86,4400.0,687.65,688.4,687.21,687.86,4400.0
2021-06-15 15:45:00,687.95,688.96,687.95,688.96,4200.0,687.95,688.96,687.95,688.96,4200.0
2021-06-15 15:50:00,688.38,688.68,687.09,687.57,9214.0,688.38,688.68,687.09,687.57,9214.0
2021-06-15 15:55:00,687.6,688.36,686.88,688.01,18458.0,687.6,688.36,686.88,688.01,18458.0
2021-06-16 09:30:00,690.78,690.78,688.14,688.14,5705.0,690.78,690.78,688.14,688.14,5705.0
2021-06-16 09:35:00,688.87,691.68,688.39,691.5,5116.0,688.87,691.68,688.39,691.5,5116.0
2021-06-16 09:40:00,691.91,691.94,689.72,690.16,2365.0,691.91,691.94,689.72,690.16,2365.0
2021-06-16 09:45:00,690.32,690.87,689.78,690.27,3159.0,690.32,690.87,689.78,690.27,3159.0
2021-06-16 09:50:00,690.64,692.96,690.27,691.9,23908.0,690.64,692.96,690.27,691.9,23908.0
2021-06-16 09:55:00,691.98,693.76,691.76,692.35,12010.0,691.98,693.76,691.76,692.35,12010.0
2021-06-16 10:00:00,692.08,692.08,689.12,689.12,3476.0,692.08,692.08,689.12,689.12,3476.0
2021-06-16 10:05:00,689.18,690.36,689.16,689.43,4000.0,689.18,690.36,689.16,689.43,4000.0
2021-06-16 10:10:00,689.33,689.33,685.8,686.38,3500.0,689.33,689.33,685.8,686.38,3500.0
2021-06-16 10:15:00,686.55,686.78,685.57,686.3,2000.0,686.55,686.78,685.57,686.3,2000.0
2021-06-16 10:20:00,685.69,687.89,685.69,687.87,2450.0,685.69,687.89,685.69,687.87,2450.0
2021-06-16 10:25:00,687.57,687.57,687.04,687.23,837.0,687.57,687.57,687.04,687.23,837.0
2021-06-16 10:30:00,687.23,687.58,686.85,687.47,2264.0,687.23,687.58,686.85,687.47,2264.0
2021-06-16 10:35:00,687.18,687.18,686.23,686.23,1400.0,687.18,687.18,686.23,686.23,1400.0
2021-06-16 10:40:00,685.87,686.05,685.47,685.9,1616.0,685.87,686.05,685.47,685.9,1616.0
2021-06-16 10:45:00,685.9,686.23,685.49,685.55,1780.0,685.9,686.23,685.49,685.55,1780.0
2021-06-16 10:50:00,685.56,686.32,685.56,685.87,1100.0,685.56,686.32,685.56,685.87,1100.0
2021-06-16 10:55:00,685.73,685.73,685.0,685.53,2287.0,685.73,685.73,685.0,685.53,2287.0
2021-06-16 11:00:00,685.53,685.53,684.06,684.06,2100.0,685.53,685.53,684.06,684.06,2100.0
2021-06-16 11:05:00,684.44,684.72,684.23,684.38,2200.0,684.44,684.72,684.23,684.38,2200.0
2021-06-16 11:10:00,684.45,685.4,684.45,685.21,2000.0,684.45,685.4,684.45,685.21,2000.0
2021-06-16 11:15:00,685.33,686.76,685.1,686.55,2346.0,685.33,686.76,685.1,686.55,2346.0
2021-06-16 11:20:00,686.38,686.39,686.15,686.15,500.0,686.38,686.39,686.15,686.15,500.0
2021-06-16 11:25:00,685.81,685.81,685.22,685.27,600.0,685.81,685.81,685.22,685.27,600.0
2021-06-16 11:30:00,685.22,685.6,685.2,685.37,1236.0,685.22,685.6,685.2,685.37,1236.0
2021-06-16 11:35:00,685.11,685.57,684.94,685.49,1623.0,685.11,685.57,684.94,685.49,1623.0
2021-06-16 11:40:00,685.73,685.9,685.37,685.41,1682.0,685.73,685.9,685.37,685.41,1682.0
2021-06-16 11:45:00,685.24,686.1,684.9,685.69,12030.0,685.24,686.1,684.9,685.69,12030.0
2021-06-16 11:50:00,685.8,685.8,684.98,684.98,1569.0,685.8,685.8,684.98,684.98,1569.0
2021-06-16 11:55:00,684.82,684.82,684.26,684.26,400.0,684.82,684.82,684.26,684.26,400.0
2021-06-16 12:00:00,684.5,684.69,684.0,684.56,5800.0,684.5,684.69,684.0,684.56,5800.0
2021-06-16 12:05:00,684.37,684.39,683.9,683.92,2154.0,684.37,684.39,683.9,683.92,2154.0
2021-06-16 12:10:00,684.0,684.38,683.75,684.33,1900.0,684.0,684.38,683.75,684.33,1900.0
2021-06-16 12:15:00,684.3,685.44,684.29,685.39,2796.0,684.3,685.44,684.29,685.39,2796.0
2021-06-16 12:20:00,685.21,685.21,684.16,684.51,4820.0,685.21,685.21,684.16,684.51,4820.0
2021-06-16 12:25:00,684.38,684.8,684.16,684.57,1300.0,684.38,684.8,684.16,684.57,1300.0
2021-06-16 12:30:00,684.75,685.27,684.67,685.03,1500.0,684.75,685.27,684.67,685.03,1500.0
2021-06-16 12:35:00,685.04,685.04,684.31,684.31,1400.0,685.04,685.04,684.31,684.31,1400.0
2021-06-16 12:40:00,684.19,684.59,683.89,684.3,7531.0,684.19,684.59,683.89,684.3,7531.0
2021-06-16 12:45:00,684.1,685.04,684.1,685.04,11926.0,684.1,685.04,684.1,685.04,11926.0
2021-06-16 12:50:00,685.26,685.4,685.02,685.32,900.0,685.26,685.4,685.02,685.32,900.0
2021-06-16 12:55:00,685.14,685.63,685.05,685.63,1035.0,685.14,685.63,685.05,685.63,1035.0
2021-06-16 13:00:00,685.71,685.71,684.76,684.9,1000.0,685.71,685.71,684.76,684.9,1000.0
2021-06-16 13:05:00,685.08,685.24,684.9,685.11,1100.0,685.08,685.24,684.9,685.11,1100.0
2021-06-16 13:10:00,684.93,685.08,684.91,685.08,1087.0,684.93,685.08,684.91,685.08,1087.0
2021-06-16 13:15:00,685.09,685.22,684.83,684.91,800.0,685.09,685.22,684.83,684.91,800.0
2021-06-16 13:20:00,684.64,684.65,684.35,684.46,1300.0,684.64,684.65,684.35,684.46,1300.0
2021-06-16 13:25:00,684.37,684.4,684.09,684.15,1300.0,684.37,684.4,684.09,684.15,1300.0
2021-06-16 13:30:00,684.47,684.55,684.04,684.08,2729.0,684.47,684.55,684.04,684.08,2729.0
2021-06-16 13:35:00,683.86,684.33,683.86,684.19,1200.0,683.86,684.33,683.86,684.19,1200.0
2021-06-16 13:40:00,684.17,684.29,683.7,683.7,1832.0,684.17,684.29,683.7,683.7,1832.0
2021-06-16 13:45:00,683.45,683.75,683.03,683.05,3715.0,683.45,683.75,683.03,683.05,3715.0
2021-06-16 13:50:00,682.65,682.65,682.11,682.32,1521.0,682.65,682.65,682.11,682.32,1521.0
2021-06-16 13:55:00,682.31,682.44,681.58,681.58,2167.0,682.31,682.44,681.58,681.58,2167.0
2021-06-16 14:00:00,679.22,679.35,677.3,678.46,5858.0,679.22,679.35,677.3,678.46,5858.0
2021-06-16 14:05:00,678.29,681.26,676.89,680.6,4120.0,678.29,681.26,676.89,680.6,4120.0
2021-06-16 14:10:00,680.15,681.0,680.12,680.35,6510.0,680.15,681.0,680.12,680.35,6510.0
2021-06-16 14:15:00,680.19,680.76,679.56,680.19,6799.0,680.19,680.76,679.56,680.19,6799.0
2021-06-16 14:20:00,680.23,681.0,679.96,679.96,1700.0,680.23,681.0,679.96,679.96,1700.0
2021-06-16 14:25:00,680.38,680.48,679.43,679.8,2550.0,680.38,680.48,679.43,679.8,2550.0
2021-06-16 14:30:00,679.65,679.99,679.0,679.12,4500.0,679.65,679.99,679.0,679.12,4500.0
2021-06-16 14:35:00,679.13,679.42,677.52,677.95,5800.0,679.13,679.42,677.52,677.95,5800.0
2021-06-16 14:40:00,677.91,678.26,676.27,677.3,6139.0,677.91,678.26,676.27,677.3,6139.0
2021-06-16 14:45:00,676.55,678.08,676.08,677.35,3447.0,676.55,678.08,676.08,677.35,3447.0
2021-06-16 14:50:00,677.26,678.82,677.26,678.29,3500.0,677.26,678.82,677.26,678.29,3500.0
2021-06-16 14:55:00,678.67,679.58,678.15,679.32,2400.0,678.67,679.58,678.15,679.32,2400.0
2021-06-16 15:00:00,679.44,683.49,679.44,683.38,6163.0,679.44,683.49,679.44,683.38,6163.0
2021-06-16 15:05:00,683.07,683.21,681.96,681.96,3757.0,683.07,683.21,681.96,681.96,3757.0
2021-06-16 15:10:00,681.98,683.23,681.85,683.23,2934.0,681.98,683.23,681.85,683.23,2934.0
2021-06-16 15:15:00,683.17,683.26,682.51,683.26,4540.0,683.17,683.26,682.51,683.26,4540.0
2021-06-16 15:20:00,683.27,683.74,682.29,683.43,5160.0,683.27,683.74,682.29,683.43,5160.0
2021-06-16 15:25:00,683.75,684.21,682.48,682.48,3900.0,683.75,684.21,682.48,682.48,3900.0
2021-06-16 15:30:00,682.78,683.32,681.34,681.44,7212.0,682.78,683.32,681.34,681.44,7212.0
2021-06-16 15:35:00,681.36,681.96,681.0,681.59,6217.0,681.36,681.96,681.0,681.59,6217.0
2021-06-16 15:40:00,682.22,682.85,681.52,682.4,9086.0,682.22,682.85,681.52,682.4,9086.0
2021-06-16 15:45:00,682.31,682.47,681.62,682.01,5615.0,682.31,682.47,681.62,682.01,5615.0
2021-06-16 15:50:00,682.21,683.16,681.53,683.08,17848.0,682.21,683.16,681.53,683.08,17848.0
2021-06-16 15:55:00,683.27,683.28,681.61,682.08,19965.0,683.27,683.28,681.61,682.08,19965.0
2021-06-17 09:30:00,687.3,689.89,684.39,686.7,15594.0,687.3,689.89,684.39,686.7,15594.0
2021-06-17 09:35:00,687.24,688.47,685.57,688.47,4065.0,687.24,688.47,685.57,688.47,4065.0
2021-06-17 09:40:00,688.02,688.26,685.61,685.61,3701.0,688.02,688.26,685.61,685.61,3701.0
2021-06-17 09:45:00,685.67,686.1,685.03,685.91,5581.0,685.67,686.1,685.03,685.91,5581.0
2021-06-17 09:50:00,685.37,686.37,685.37,686.37,3215.0,685.37,686.37,685.37,686.37,3215.0
2021-06-17 09:55:00,685.88,686.33,685.23,685.68,4021.0,685.88,686.33,685.23,685.68,4021.0
2021-06-17 10:00:00,685.56,686.75,685.49,686.14,3652.0,685.56,686.75,685.49,686.14,3652.0
2021-06-17 10:05:00,686.04,686.04,684.22,684.7,3784.0,686.04,686.04,684.22,684.7,3784.0
2021-06-17 10:10:00,685.0,685.32,684.35,684.76,4509.0,685.0,685.32,684.35,684.76,4509.0
2021-06-17 10:15:00,685.09,687.21,684.66,687.21,5614.0,685.09,687.21,684.66,687.21,5614.0
2021-06-17 10:20:00,687.76,688.42,687.63,688.09,4420.0,687.76,688.42,687.63,688.09,4420.0
2021-06-17 10:25:00,688.24,689.16,688.24,689.16,3710.0,688.24,689.16,688.24,689.16,3710.0
2021-06-17 10:30:00,689.49,691.92,689.49,691.92,2062.0,689.49,691.92,689.49,691.92,2062.0
2021-06-17 10:35:00,691.53,692.6,690.91,691.84,2750.0,691.53,692.6,690.91,691.84,2750.0
2021-06-17 10:40:00,691.86,691.86,691.13,691.62,2317.0,691.86,691.86,691.13,691.62,2317.0
2021-06-17 10:45:00,691.84,692.65,691.83,691.88,1443.0,691.84,692.65,691.83,691.88,1443.0
2021-06-17 10:50:00,691.58,691.58,690.84,691.41,1400.0,691.58,691.58,690.84,691.41,1400.0
2021-06-17 10:55:00,691.04,691.96,690.74,691.96,2607.0,691.04,691.96,690.74,691.96,2607.0
2021-06-17 11:00:00,692.35,694.4,692.35,694.2,3914.0,692.35,694.4,692.35,694.2,3914.0
2021-06-17 11:05:00,694.17,694.9,694.03,694.48,3085.0,694.17,694.9,694.03,694.48,3085.0
2021-06-17 11:10:00,693.96,694.23,693.57,693.95,2100.0,693.96,694.23,693.57,693.95,2100.0
2021-06-17 11:15:00,694.23,696.17,694.0,695.69,4839.0,694.23,696.17,694.0,695.69,4839.0
2021-06-17 11:20:00,695.52,696.3,695.47,696.29,1394.0,695.52,696.3,695.47,696.29,1394.0
2021-06-17 11:25:00,696.36,696.95,695.9,696.47,2942.0,696.36,696.95,695.9,696.47,2942.0
2021-06-17 11:30:00,695.91,697.35,695.7,697.2,3689.0,695.91,697.35,695.7,697.2,3689.0
2021-06-17 11:35:00,697.29,699.51,697.05,698.31,12881.0,697.29,699.51,697.05,698.31,12881.0
2021-06-17 11:40:00,698.24,698.24,696.6,696.6,1400.0,698.24,698.24,696.6,696.6,1400.0
2021-06-17 11:45:00,696.97,697.0,696.05,696.06,900.0,696.97,697.0,696.05,696.06,900.0
2021-06-17 11:50:00,696.25,696.54,695.98,696.54,2900.0,696.25,696.54,695.98,696.54,2900.0
2021-06-17 11:55:00,696.21,696.21,694.93,694.94,2140.0,696.21,696.21,694.93,694.94,2140.0
2021-06-17 12:00:00,694.55,695.81,694.16,695.81,2500.0,694.55,695.81,694.16,695.81,2500.0
2021-06-17 12:05:00,695.83,695.83,694.94,695.03,1974.0,695.83,695.83,694.94,695.03,1974.0
2021-06-17 12:10:00,694.88,695.4,693.94,694.97,2821.0,694.88,695.4,693.94,694.97,2821.0
2021-06-17 12:15:00,694.87,695.28,693.89,693.96,3100.0,694.87,695.28,693.89,693.96,3100.0
2021-06-17 12:20:00,694.04,694.05,692.71,692.71,4762.0,694.04,694.05,692.71,692.71,4762.0
2021-06-17 12:25:00,692.67,693.7,692.0,693.7,10242.0,692.67,693.7,692.0,693.7,10242.0
2021-06-17 12:30:00,693.45,693.72,692.51,692.58,5900.0,693.45,693.72,692.51,692.58,5900.0
2021-06-17 12:35:00,692.81,693.11,692.62,692.62,1835.0,692.81,693.11,692.62,692.62,1835.0
2021-06-17 12:40:00,692.63,692.87,692.24,692.87,3100.0,692.63,692.87,692.24,692.87,3100.0
2021-06-17 12:45:00,693.18,693.33,692.8,692.8,600.0,693.18,693.33,692.8,692.8,600.0
2021-06-17 12:50:00,692.87,693.74,692.85,693.43,2513.0,692.87,693.74,692.85,693.43,2513.0
2021-06-17 12:55:00,693.01,693.62,692.23,692.24,4200.0,693.01,693.62,692.23,692.24,4200.0
2021-06-17 13:00:00,692.49,693.0,692.21,692.45,2030.0,692.49,693.0,692.21,692.45,2030.0
2021-06-17 13:05:00,692.39,693.57,692.39,693.24,1100.0,692.39,693.57,692.39,693.24,1100.0
2021-06-17 13:10:00,693.29,694.26,693.29,693.84,2425.0,693.29,694.26,693.29,693.84,2425.0
2021-06-17 13:15:00,693.79,694.4,693.74,693.88,1848.0,693.79,694.4,693.74,693.88,1848.0
2021-06-17 13:20:00,693.88,695.66,693.46,695.15,2700.0,693.88,695.66,693.46,695.15,2700.0
2021-06-17 13:25:00,694.88,696.53,694.87,696.46,3521.0,694.88,696.53,694.87,696.46,3521.0
2021-06-17 13:30:00,696.57,696.57,695.81,695.89,2909.0,696.57,696.57,695.81,695.89,2909.0
2021-06-17 13:35:00,696.18,696.43,696.16,696.16,1000.0,696.18,696.43,696.16,696.16,1000.0
2021-06-17 13:40:00,696.23,696.7,695.89,695.89,3200.0,696.23,696.7,695.89,695.89,3200.0
2021-06-17 13:45:00,695.36,695.68,694.86,695.68,3913.0,695.36,695.68,694.86,695.68,3913.0
2021-06-17 13:50:00,695.67,695.69,694.03,694.54,3006.0,695.67,695.69,694.03,694.54,3006.0
2021-06-17 13:55:00,694.49,695.27,694.44,695.27,2400.0,694.49,695.27,694.44,695.27,2400.0
2021-06-17 14:00:00,695.04,695.62,694.91,695.38,1600.0,695.04,695.62,694.91,695.38,1600.0
2021-06-17 14:05:00,695.63,695.83,694.85,694.95,1700.0,695.63,695.83,694.85,694.95,1700.0
2021-06-17 14:10:00,694.55,695.37,694.54,695.26,2500.0,694.55,695.37,694.54,695.26,2500.0
2021-06-17 14:15:00,695.28,695.28,694.47,694.67,2834.0,695.28,695.28,694.47,694.67,2834.0
2021-06-17 14:20:00,694.69,694.84,694.17,694.2,1100.0,694.69,694.84,694.17,694.2,1100.0
2021-06-17 14:25:00,694.5,694.5,693.53,694.43,2100.0,694.5,694.5,693.53,694.43,2100.0
2021-06-17 14:30:00,694.13,694.17,692.88,692.88,1768.0,694.13,694.17,692.88,692.88,1768.0
2021-06-17 14:35:00,692.25,692.93,692.25,692.84,2018.0,692.25,692.93,692.25,692.84,2018.0
2021-06-17 14:40:00,692.8,693.94,692.8,693.87,3500.0,692.8,693.94,692.8,693.87,3500.0
2021-06-17 14:45:00,693.7,693.86,693.0,693.69,3100.0,693.7,693.86,693.0,693.69,3100.0
2021-06-17 14:50:00,693.66,693.68,693.29,693.29,1800.0,693.66,693.68,693.29,693.29,1800.0
2021-06-17 14:55:00,693.05,693.41,692.74,692.74,2448.0,693.05,693.41,692.74,692.74,2448.0
2021-06-17 15:00:00,692.88,693.45,692.31,692.76,6100.0,692.88,693.45,692.31,692.76,6100.0
2021-06-17 15:05:00,693.2,693.2,692.16,692.34,2501.0,693.2,693.2,692.16,692.34,2501.0
2021-06-17 15:10:00,692.64,693.24,692.46,692.81,4800.0,692.64,693.24,692.46,692.81,4800.0
2021-06-17 15:15:00,692.67,693.29,692.33,693.27,5154.0,692.67,693.29,692.33,693.27,5154.0
2021-06-17 15:20:00,693.28,693.33,692.7,693.04,5976.0,693.28,693.33,692.7,693.04,5976.0
2021-06-17 15:25:00,693.16,693.41,692.43,692.82,3248.0,693.16,693.41,692.43,692.82,3248.0
2021-06-17 15:30:00,692.84,692.9,691.84,692.25,7002.0,692.84,692.9,691.84,692.25,7002.0
2021-06-17 15:35:00,692.08,692.28,691.27,692.07,6644.0,692.08,692.28,691.27,692.07,6644.0
2021-06-17 15:40:00,692.08,692.97,691.97,692.86,5012.0,692.08,692.97,691.97,692.86,5012.0
2021-06-17 15:45:00,692.64,692.85,691.92,692.58,13515.0,692.64,692.85,691.92,692.58,13515.0
2021-06-17 15:50:00,692.83,693.2,691.38,691.79,15455.0,692.83,693.2,691.38,691.79,15455.0
2021-06-17 15:55:00,692.38,692.44,690.3,690.97,41397.0,692.38,692.44,690.3,690.97,41397.0
2021-06-18 09:30:00,686.28,686.28,680.0,682.47,126841.0,686.28,686.28,680.0,682.47,126841.0
2021-06-18 09:35:00,682.71,683.94,681.53,681.73,8931.0,682.71,683.94,681.53,681.73,8931.0
2021-06-18 09:40:00,682.05,683.71,681.57,681.57,5204.0,682.05,683.71,681.57,681.57,5204.0
2021-06-18 09:45:00,682.09,682.09,680.16,680.16,8900.0,682.09,682.09,680.16,680.16,8900.0
2021-06-18 09:50:00,680.78,682.83,680.24,682.07,12609.0,680.78,682.83,680.24,682.07,12609.0
2021-06-18 09:55:00,682.05,685.29,682.02,685.27,5630.0,682.05,685.29,682.02,685.27,5630.0
2021-06-18 10:00:00,685.79,686.02,684.46,684.46,7160.0,685.79,686.02,684.46,684.46,7160.0
2021-06-18 10:05:00,684.6,686.02,684.31,685.84,4400.0,684.6,686.02,684.31,685.84,4400.0
2021-06-18 10:10:00,686.18,688.29,685.64,687.63,3629.0,686.18,688.29,685.64,687.63,3629.0
2021-06-18 10:15:00,688.08,689.78,687.67,688.39,3306.0,688.08,689.78,687.67,688.39,3306.0
2021-06-18 10:20:00,688.43,689.32,687.82,688.78,4800.0,688.43,689.32,687.82,688.78,4800.0
2021-06-18 10:25:00,689.0,690.5,688.81,690.5,4971.0,689.0,690.5,688.81,690.5,4971.0
2021-06-18 10:30:00,690.0,690.0,688.32,689.4,5046.0,690.0,690.0,688.32,689.4,5046.0
2021-06-18 10:35:00,689.6,690.07,689.16,689.89,2800.0,689.6,690.07,689.16,689.89,2800.0
2021-06-18 10:40:00,689.68,690.68,689.08,689.08,2000.0,689.68,690.68,689.08,689.08,2000.0
2021-06-18 10:45:00,689.07,689.35,687.9,687.9,3504.0,689.07,689.35,687.9,687.9,3504.0
2021-06-18 10:50:00,687.51,687.54,685.52,685.88,2445.0,687.51,687.54,685.52,685.88,2445.0
2021-06-18 10:55:00,685.82,687.07,685.59,686.97,5144.0,685.82,687.07,685.59,686.97,5144.0
2021-06-18 11:00:00,686.91,689.24,686.84,686.97,5807.0,686.91,689.24,686.84,686.97,5807.0
2021-06-18 11:05:00,686.85,688.77,686.85,688.77,1356.0,686.85,688.77,686.85,688.77,1356.0
2021-06-18 11:10:00,688.64,688.66,686.13,686.13,2455.0,688.64,688.66,686.13,686.13,2455.0
2021-06-18 11:15:00,685.98,688.17,685.83,687.76,2914.0,685.98,688.17,685.83,687.76,2914.0
2021-06-18 11:20:00,687.21,687.5,686.69,686.9,1100.0,687.21,687.5,686.69,686.9,1100.0
2021-06-18 11:25:00,686.67,686.97,686.21,686.95,2238.0,686.67,686.97,686.21,686.95,2238.0
2021-06-18 11:30:00,686.95,687.74,686.68,687.5,3544.0,686.95,687.74,686.68,687.5,3544.0
2021-06-18 11:35:00,687.32,687.32,686.41,686.82,3900.0,687.32,687.32,686.41,686.82,3900.0
2021-06-18 11:40:00,686.69,686.69,685.55,685.73,2000.0,686.69,686.69,685.55,685.73,2000.0
2021-06-18 11:45:00,685.96,686.68,685.96,686.38,3100.0,685.96,686.68,685.96,686.38,3100.0
2021-06-18 11:50:00,686.42,686.42,685.63,685.76,1761.0,686.42,686.42,685.63,685.76,1761.0
2021-06-18 11:55:00,685.34,685.65,684.84,685.65,4259.0,685.34,685.65,684.84,685.65,4259.0
2021-06-18 12:00:00,685.86,685.86,685.03,685.28,2200.0,685.86,685.86,685.03,685.28,2200.0
2021-06-18 12:05:00,685.52,686.56,685.52,686.5,2846.0,685.52,686.56,685.52,686.5,2846.0
2021-06-18 12:10:00,686.27,686.27,685.38,685.75,4300.0,686.27,686.27,685.38,685.75,4300.0
2021-06-18 12:15:00,685.37,685.87,685.31,685.55,1700.0,685.37,685.87,685.31,685.55,1700.0
2021-06-18 12:20:00,685.38,685.42,684.69,684.82,2600.0,685.38,685.42,684.69,684.82,2600.0
2021-06-18 12:25:00,684.77,685.02,684.13,684.96,2000.0,684.77,685.02,684.13,684.96,2000.0
2021-06-18 12:30:00,684.95,685.15,684.13,684.6,1095.0,684.95,685.15,684.13,684.6,1095.0
2021-06-18 12:35:00,684.96,685.37,684.88,684.88,1000.0,684.96,685.37,684.88,684.88,1000.0
2021-06-18 12:40:00,684.63,684.88,683.99,683.99,2595.0,684.63,684.88,683.99,683.99,2595.0
2021-06-18 12:45:00,683.75,684.13,683.38,684.13,1205.0,683.75,684.13,683.38,684.13,1205.0
2021-06-18 12:50:00,684.29,685.1,684.29,685.1,1000.0,684.29,685.1,684.29,685.1,1000.0
2021-06-18 12:55:00,685.1,685.1,684.33,684.97,1900.0,685.1,685.1,684.33,684.97,1900.0
2021-06-18 13:00:00,684.85,685.44,684.83,685.1,1737.0,684.85,685.44,684.83,685.1,1737.0
2021-06-18 13:05:00,685.16,685.23,684.6,685.06,3075.0,685.16,685.23,684.6,685.06,3075.0
2021-06-18 13:10:00,684.77,685.42,684.46,684.46,2300.0,684.77,685.42,684.46,684.46,2300.0
2021-06-18 13:15:00,684.74,685.02,684.62,684.62,1375.0,684.74,685.02,684.62,684.62,1375.0
2021-06-18 13:20:00,685.04,685.16,683.76,683.94,2980.0,685.04,685.16,683.76,683.94,2980.0
2021-06-18 13:25:00,683.98,684.18,683.8,683.81,540.0,683.98,684.18,683.8,683.81,540.0
2021-06-18 13:30:00,684.12,684.15,682.65,683.39,6034.0,684.12,684.15,682.65,683.39,6034.0
2021-06-18 13:35:00,683.43,683.59,683.04,683.38,1300.0,683.43,683.59,683.04,683.38,1300.0
2021-06-18 13:40:00,683.21,683.55,683.07,683.28,1200.0,683.21,683.55,683.07,683.28,1200.0
2021-06-18 13:45:00,682.9,682.9,681.38,681.38,2701.0,682.9,682.9,681.38,681.38,2701.0
2021-06-18 13:50:00,681.46,682.11,680.53,681.64,5154.0,681.46,682.11,680.53,681.64,5154.0
2021-06-18 13:55:00,681.44,682.7,680.8,682.54,4452.0,681.44,682.7,680.8,682.54,4452.0
2021-06-18 14:00:00,682.4,684.02,682.4,682.92,4744.0,682.4,684.02,682.4,682.92,4744.0
2021-06-18 14:05:00,683.32,683.87,678.0,682.6,3727.0,683.32,683.87,678.0,682.6,3727.0
2021-06-18 14:10:00,683.44,684.05,683.18,683.43,1500.0,683.44,684.05,683.18,683.43,1500.0
2021-06-18 14:15:00,683.56,684.71,683.5,684.71,1800.0,683.56,684.71,683.5,684.71,1800.0
2021-06-18 14:20:00,684.69,684.69,683.97,684.01,3526.0,684.69,684.69,683.97,684.01,3526.0
2021-06-18 14:25:00,683.89,684.47,683.59,683.59,3400.0,683.89,684.47,683.59,683.59,3400.0
2021-06-18 14:30:00,683.59,684.17,682.25,684.17,3900.0,683.59,684.17,682.25,684.17,3900.0
2021-06-18 14:35:00,684.29,684.29,681.0,682.06,6970.0,684.29,684.29,681.0,682.06,6970.0
2021-06-18 14:40:00,681.63,683.22,681.62,681.84,2418.0,681.63,683.22,681.62,681.84,2418.0
2021-06-18 14:45:00,682.54,682.54,681.32,681.75,3800.0,682.54,682.54,681.32,681.75,3800.0
2021-06-18 14:50:00,681.38,682.19,680.72,681.38,6213.0,681.38,682.19,680.72,681.38,6213.0
2021-06-18 14:55:00,681.48,681.93,681.01,681.93,3500.0,681.48,681.93,681.01,681.93,3500.0
2021-06-18 15:00:00,682.07,683.03,682.06,683.03,1223.0,682.07,683.03,682.06,683.03,1223.0
2021-06-18 15:05:00,683.02,683.22,682.22,682.22,3300.0,683.02,683.22,682.22,682.22,3300.0
2021-06-18 15:10:00,682.64,684.03,682.43,684.03,4498.0,682.64,684.03,682.43,684.03,4498.0
2021-06-18 15:15:00,684.3,684.42,683.8,684.19,3284.0,684.3,684.42,683.8,684.19,3284.0
2021-06-18 15:20:00,684.31,685.21,684.1,684.79,2614.0,684.31,685.21,684.1,684.79,2614.0
2021-06-18 15:25:00,684.65,684.92,684.33,684.48,3900.0,684.65,684.92,684.33,684.48,3900.0
2021-06-18 15:30:00,684.35,684.82,684.14,684.5,4644.0,684.35,684.82,684.14,684.5,4644.0
2021-06-18 15:35:00,684.25,684.89,684.25,684.39,6946.0,684.25,684.89,684.25,684.39,6946.0
2021-06-18 15:40:00,684.14,685.5,684.14,685.45,5215.0,684.14,685.5,684.14,685.45,5215.0
2021-06-18 15:45:00,685.34,686.15,685.34,685.61,10015.0,685.34,686.15,685.34,685.61,10015.0
2021-06-18 15:50:00,685.85,691.38,685.66,689.29,49634.0,685.85,691.38,685.66,689.29,49634.0
2021-06-18 15:55:00,688.95,688.99,684.28,685.58,33854.0,688.95,688.99,684.28,685.58,33854.0
2021-06-21 09:30:00,688.9,689.99,683.62,684.63,7569.0,688.9,689.99,683.62,684.63,7569.0
2021-06-21 09:35:00,684.25,687.55,683.73,686.81,2847.0,684.25,687.55,683.73,686.81,2847.0
2021-06-21 09:40:00,687.27,689.09,686.49,689.09,4339.0,687.27,689.09,686.49,689.09,4339.0
2021-06-21 09:45:00,688.33,689.84,688.29,689.58,6875.0,688.33,689.84,688.29,689.58,6875.0
2021-06-21 09:50:00,688.21,689.45,687.81,688.73,4700.0,688.21,689.45,687.81,688.73,4700.0
2021-06-21 09:55:00,688.78,690.44,688.5,689.42,4351.0,688.78,690.44,688.5,689.42,4351.0
2021-06-21 10:00:00,689.82,690.19,688.92,689.76,1421.0,689.82,690.19,688.92,689.76,1421.0
2021-06-21 10:05:00,689.6,690.38,688.96,690.38,2907.0,689.6,690.38,688.96,690.38,2907.0
2021-06-21 10:10:00,690.37,690.83,688.98,689.6,3109.0,690.37,690.83,688.98,689.6,3109.0
2021-06-21 10:15:00,690.85,691.0,690.66,690.67,1662.0,690.85,691.0,690.66,690.67,1662.0
2021-06-21 10:20:00,690.69,690.71,690.0,690.1,2100.0,690.69,690.71,690.0,690.1,2100.0
2021-06-21 10:25:00,690.11,691.39,690.0,690.93,5039.0,690.11,691.39,690.0,690.93,5039.0
2021-06-21 10:30:00,691.39,693.0,691.34,692.9,1824.0,691.39,693.0,691.34,692.9,1824.0
2021-06-21 10:35:00,692.95,694.13,692.8,693.3,7284.0,692.95,694.13,692.8,693.3,7284.0
2021-06-21 10:40:00,692.97,693.19,692.08,692.09,1205.0,692.97,693.19,692.08,692.09,1205.0
2021-06-21 10:45:00,692.4,692.59,691.11,691.32,2000.0,692.4,692.59,691.11,691.32,2000.0
2021-06-21 10:50:00,691.16,691.16,690.11,690.28,3374.0,691.16,691.16,690.11,690.28,3374.0
2021-06-21 10:55:00,690.32,690.93,690.27,690.62,2290.0,690.32,690.93,690.27,690.62,2290.0
2021-06-21 11:00:00,690.87,691.27,690.64,691.27,5394.0,690.87,691.27,690.64,691.27,5394.0
2021-06-21 11:05:00,690.75,690.85,690.37,690.55,800.0,690.75,690.85,690.37,690.55,800.0
2021-06-21 11:10:00,690.23,690.35,689.72,690.17,1300.0,690.23,690.35,689.72,690.17,1300.0
2021-06-21 11:15:00,690.13,691.3,689.9,691.3,3930.0,690.13,691.3,689.9,691.3,3930.0
2021-06-21 11:20:00,691.4,691.78,691.08,691.08,1056.0,691.4,691.78,691.08,691.08,1056.0
2021-06-21 11:25:00,691.24,691.38,690.75,691.38,1600.0,691.24,691.38,690.75,691.38,1600.0
2021-06-21 11:30:00,691.53,692.03,691.31,691.54,1238.0,691.53,692.03,691.31,691.54,1238.0
2021-06-21 11:35:00,691.04,691.8,691.04,691.73,2288.0,691.04,691.8,691.04,691.73,2288.0
2021-06-21 11:40:00,691.87,692.67,691.83,692.67,1351.0,691.87,692.67,691.83,692.67,1351.0
2021-06-21 11:45:00,692.36,693.73,692.36,692.94,5202.0,692.36,693.73,692.36,692.94,5202.0
2021-06-21 11:50:00,693.07,693.07,692.0,692.43,2790.0,693.07,693.07,692.0,692.43,2790.0
2021-06-21 11:55:00,692.35,692.4,691.76,691.87,2257.0,692.35,692.4,691.76,691.87,2257.0
2021-06-21 12:00:00,691.72,692.29,691.65,692.03,1631.0,691.72,692.29,691.65,692.03,1631.0
2021-06-21 12:05:00,691.78,692.0,691.53,691.85,3617.0,691.78,692.0,691.53,691.85,3617.0
2021-06-21 12:10:00,691.9,691.98,691.49,691.64,1509.0,691.9,691.98,691.49,691.64,1509.0
2021-06-21 12:15:00,691.53,692.23,691.3,691.96,3614.0,691.53,692.23,691.3,691.96,3614.0
2021-06-21 12:20:00,692.01,692.01,691.17,691.75,1500.0,692.01,692.01,691.17,691.75,1500.0
2021-06-21 12:25:00,691.68,691.87,691.17,691.17,3100.0,691.68,691.87,691.17,691.17,3100.0
2021-06-21 12:30:00,691.26,691.63,691.26,691.58,1000.0,691.26,691.63,691.26,691.58,1000.0
2021-06-21 12:35:00,691.65,692.04,691.45,691.61,2916.0,691.65,692.04,691.45,691.61,2916.0
2021-06-21 12:40:00,691.84,692.5,691.83,692.18,2610.0,691.84,692.5,691.83,692.18,2610.0
2021-06-21 12:45:00,692.09,692.09,691.59,691.71,2800.0,692.09,692.09,691.59,691.71,2800.0
2021-06-21 12:50:00,691.94,692.11,691.68,691.68,1674.0,691.94,692.11,691.68,691.68,1674.0
2021-06-21 12:55:00,691.97,692.16,691.8,692.07,3236.0,691.97,692.16,691.8,692.07,3236.0
2021-06-21 13:00:00,692.23,692.5,692.05,692.19,1100.0,692.23,692.5,692.05,692.19,1100.0
2021-06-21 13:05:00,692.36,692.68,691.87,691.87,2109.0,692.36,692.68,691.87,691.87,2109.0
2021-06-21 13:10:00,691.91,692.49,691.87,692.48,1200.0,691.91,692.49,691.87,692.48,1200.0
2021-06-21 13:15:00,692.23,692.47,692.14,692.47,1306.0,692.23,692.47,692.14,692.47,1306.0
2021-06-21 13:20:00,692.98,693.0,692.46,692.64,1662.0,692.98,693.0,692.46,692.64,1662.0
2021-06-21 13:25:00,692.64,693.04,692.64,692.65,1615.0,692.64,693.04,692.64,692.65,1615.0
2021-06-21 13:30:00,692.85,693.12,692.85,692.86,800.0,692.85,693.12,692.85,692.86,800.0
2021-06-21 13:35:00,692.88,692.94,692.44,692.71,1200.0,692.88,692.94,692.44,692.71,1200.0
2021-06-21 13:40:00,693.13,693.5,692.72,692.87,1100.0,693.13,693.5,692.72,692.87,1100.0
2021-06-21 13:45:00,692.93,693.73,692.76,693.49,3039.0,692.93,693.73,692.76,693.49,3039.0
2021-06-21 13:50:00,693.8,694.14,693.41,693.91,20081.0,693.8,694.14,693.41,693.91,20081.0
2021-06-21 13:55:00,693.91,693.91,693.39,693.63,1900.0,693.91,693.91,693.39,693.63,1900.0
2021-06-21 14:00:00,693.67,693.87,693.44,693.82,1500.0,693.67,693.87,693.44,693.82,1500.0
2021-06-21 14:05:00,693.87,694.54,693.83,693.9,2303.0,693.87,694.54,693.83,693.9,2303.0
2021-06-21 14:10:00,694.22,694.6,694.19,694.19,1300.0,694.22,694.6,694.19,694.19,1300.0
2021-06-21 14:15:00,694.48,695.0,694.32,694.32,2175.0,694.48,695.0,694.32,694.32,2175.0
2021-06-21 14:20:00,693.86,694.12,693.7,693.73,1900.0,693.86,694.12,693.7,693.73,1900.0
2021-06-21 14:25:00,693.73,694.17,693.51,693.74,2816.0,693.73,694.17,693.51,693.74,2816.0
2021-06-21 14:30:00,693.79,694.16,693.79,694.02,1200.0,693.79,694.16,693.79,694.02,1200.0
2021-06-21 14:35:00,694.16,694.16,693.73,693.76,2050.0,694.16,694.16,693.73,693.76,2050.0
2021-06-21 14:40:00,693.68,694.2,693.61,694.19,1700.0,693.68,694.2,693.61,694.19,1700.0
2021-06-21 14:45:00,694.03,694.08,693.63,693.91,1625.0,694.03,694.08,693.63,693.91,1625.0
2021-06-21 14:50:00,693.76,694.47,693.71,694.24,2343.0,693.76,694.47,693.71,694.24,2343.0
2021-06-21 14:55:00,694.25,694.69,694.11,694.23,1941.0,694.25,694.69,694.11,694.23,1941.0
2021-06-21 15:00:00,694.22,694.22,693.57,693.89,2802.0,694.22,694.22,693.57,693.89,2802.0
2021-06-21 15:05:00,694.0,694.87,693.87,694.71,1700.0,694.0,694.87,693.87,694.71,1700.0
2021-06-21 15:10:00,694.5,694.92,694.0,694.0,5406.0,694.5,694.92,694.0,694.0,5406.0
2021-06-21 15:15:00,694.23,694.77,694.23,694.63,2743.0,694.23,694.77,694.23,694.63,2743.0
2021-06-21 15:20:00,694.45,694.97,694.42,694.82,3029.0,694.45,694.97,694.42,694.82,3029.0
2021-06-21 15:25:00,694.57,695.06,694.49,694.76,2926.0,694.57,695.06,694.49,694.76,2926.0
2021-06-21 15:30:00,694.89,695.05,694.55,694.88,3918.0,694.89,695.05,694.55,694.88,3918.0
2021-06-21 15:35:00,694.94,695.36,694.63,695.02,3500.0,694.94,695.36,694.63,695.02,3500.0
2021-06-21 15:40:00,695.07,695.95,695.0,695.08,7883.0,695.07,695.95,695.0,695.08,7883.0
2021-06-21 15:45:00,695.09,695.25,694.66,695.05,5620.0,695.09,695.25,694.66,695.05,5620.0
2021-06-21 15:50:00,695.0,696.2,694.6,695.06,32569.0,695.0,696.2,694.6,695.06,32569.0
2021-06-21 15:55:00,694.49,695.75,694.39,694.48,35662.0,694.49,695.75,694.39,694.48,35662.0
2021-06-22 09:30:00,694.67,698.31,692.14,698.29,7552.0,694.67,698.31,692.14,698.29,7552.0
2021-06-22 09:35:00,698.23,698.23,696.27,698.1,4010.0,698.23,698.23,696.27,698.1,4010.0
2021-06-22 09:40:00,698.95,700.84,698.34,700.59,4507.0,698.95,700.84,698.34,700.59,4507.0
2021-06-22 09:45:00,701.3,702.02,699.12,699.79,3600.0,701.3,702.02,699.12,699.79,3600.0
2021-06-22 09:50:00,700.66,702.07,700.54,702.07,400.0,700.66,702.07,700.54,702.07,400.0
2021-06-22 09:55:00,700.52,701.93,698.84,699.93,3430.0,700.52,701.93,698.84,699.93,3430.0
2021-06-22 10:00:00,699.18,699.83,698.11,698.72,4302.0,699.18,699.83,698.11,698.72,4302.0
2021-06-22 10:05:00,698.78,700.11,697.7,699.97,10407.0,698.78,700.11,697.7,699.97,10407.0
2021-06-22 10:10:00,699.98,701.27,699.42,701.1,1402.0,699.98,701.27,699.42,701.1,1402.0
2021-06-22 10:15:00,700.84,701.32,700.2,700.88,2214.0,700.84,701.32,700.2,700.88,2214.0
2021-06-22 10:20:00,700.87,702.33,700.57,702.25,3310.0,700.87,702.33,700.57,702.25,3310.0
2021-06-22 10:25:00,702.86,702.94,701.94,702.24,2400.0,702.86,702.94,701.94,702.24,2400.0
2021-06-22 10:30:00,702.23,703.22,701.82,702.61,2900.0,702.23,703.22,701.82,702.61,2900.0
2021-06-22 10:35:00,702.66,702.66,702.29,702.52,1509.0,702.66,702.66,702.29,702.52,1509.0
2021-06-22 10:40:00,702.29,702.48,701.87,702.47,2000.0,702.29,702.48,701.87,702.47,2000.0
2021-06-22 10:45:00,702.5,703.08,702.24,702.92,2900.0,702.5,703.08,702.24,702.92,2900.0
2021-06-22 10:50:00,703.06,703.26,703.06,703.25,700.0,703.06,703.26,703.06,703.25,700.0
2021-06-22 10:55:00,703.07,703.23,702.6,702.63,1600.0,703.07,703.23,702.6,702.63,1600.0
2021-06-22 11:00:00,702.68,702.93,701.53,701.68,9902.0,702.68,702.93,701.53,701.68,9902.0
2021-06-22 11:05:00,701.69,702.93,701.68,702.93,4874.0,701.69,702.93,701.68,702.93,4874.0
2021-06-22 11:10:00,703.15,704.24,703.15,704.24,3500.0,703.15,704.24,703.15,704.24,3500.0
2021-06-22 11:15:00,704.34,705.18,704.14,704.64,5005.0,704.34,705.18,704.14,704.64,5005.0
2021-06-22 11:20:00,704.88,705.22,704.5,705.08,9201.0,704.88,705.22,704.5,705.08,9201.0
2021-06-22 11:25:00,705.01,705.53,704.74,705.32,20249.0,705.01,705.53,704.74,705.32,20249.0
2021-06-22 11:30:00,705.26,705.3,704.62,704.65,2000.0,705.26,705.3,704.62,704.65,2000.0
2021-06-22 11:35:00,704.74,704.85,704.03,704.06,2230.0,704.74,704.85,704.03,704.06,2230.0
2021-06-22 11:40:00,703.88,703.88,702.3,702.31,1500.0,703.88,703.88,702.3,702.31,1500.0
2021-06-22 11:45:00,702.11,703.1,702.11,702.31,2200.0,702.11,703.1,702.11,702.31,2200.0
2021-06-22 11:50:00,702.34,702.36,701.71,701.71,1500.0,702.34,702.36,701.71,701.71,1500.0
2021-06-22 11:55:00,701.57,701.68,700.86,700.98,3522.0,701.57,701.68,700.86,700.98,3522.0
2021-06-22 12:00:00,701.46,702.85,701.46,702.85,2243.0,701.46,702.85,701.46,702.85,2243.0
2021-06-22 12:05:00,702.88,703.73,702.7,703.38,6910.0,702.88,703.73,702.7,703.38,6910.0
2021-06-22 12:10:00,703.76,704.18,703.5,704.17,1990.0,703.76,704.18,703.5,704.17,1990.0
2021-06-22 12:15:00,703.97,704.74,703.25,704.74,7312.0,703.97,704.74,703.25,704.74,7312.0
2021-06-22 12:20:00,704.66,705.27,704.15,704.46,5357.0,704.66,705.27,704.15,704.46,5357.0
2021-06-22 12:25:00,704.25,705.15,704.21,704.82,3054.0,704.25,705.15,704.21,704.82,3054.0
2021-06-22 12:30:00,704.53,704.9,704.03,704.19,4912.0,704.53,704.9,704.03,704.19,4912.0
2021-06-22 12:35:00,703.98,704.33,703.98,704.05,2371.0,703.98,704.33,703.98,704.05,2371.0
2021-06-22 12:40:00,704.24,704.96,704.23,704.43,2400.0,704.24,704.96,704.23,704.43,2400.0
2021-06-22 12:45:00,704.37,704.56,704.0,704.04,3000.0,704.37,704.56,704.0,704.04,3000.0
2021-06-22 12:50:00,704.12,704.47,704.12,704.47,1100.0,704.12,704.47,704.12,704.47,1100.0
2021-06-22 12:55:00,704.84,704.86,704.04,704.04,1100.0,704.84,704.86,704.04,704.04,1100.0
2021-06-22 13:00:00,704.14,704.44,704.0,704.39,1100.0,704.14,704.44,704.0,704.39,1100.0
2021-06-22 13:05:00,704.64,705.28,704.39,705.27,2458.0,704.64,705.28,704.39,705.27,2458.0
2021-06-22 13:10:00,705.06,706.01,705.05,705.97,1815.0,705.06,706.01,705.05,705.97,1815.0
2021-06-22 13:15:00,706.18,706.37,705.86,706.16,2611.0,706.18,706.37,705.86,706.16,2611.0
2021-06-22 13:20:00,706.11,706.37,705.84,706.36,3002.0,706.11,706.37,705.84,706.36,3002.0
2021-06-22 13:25:00,706.32,706.51,706.01,706.43,7700.0,706.32,706.51,706.01,706.43,7700.0
2021-06-22 13:30:00,706.23,706.37,705.65,706.05,4300.0,706.23,706.37,705.65,706.05,4300.0
2021-06-22 13:35:00,705.93,706.31,705.64,706.11,3440.0,705.93,706.31,705.64,706.11,3440.0
2021-06-22 13:40:00,706.21,707.61,706.08,707.61,9149.0,706.21,707.61,706.08,707.61,9149.0
2021-06-22 13:45:00,707.61,708.21,707.42,708.0,18231.0,707.61,708.21,707.42,708.0,18231.0
2021-06-22 13:50:00,707.93,708.08,706.33,706.34,2097.0,707.93,708.08,706.33,706.34,2097.0
2021-06-22 13:55:00,706.5,706.78,706.1,706.78,1900.0,706.5,706.78,706.1,706.78,1900.0
2021-06-22 14:00:00,707.02,707.12,705.44,705.87,3600.0,707.02,707.12,705.44,705.87,3600.0
2021-06-22 14:05:00,705.97,705.97,705.41,705.49,2378.0,705.97,705.97,705.41,705.49,2378.0
2021-06-22 14:10:00,705.23,705.6,705.0,705.6,4525.0,705.23,705.6,705.0,705.6,4525.0
2021-06-22 14:15:00,705.77,706.49,705.55,705.58,2156.0,705.77,706.49,705.55,705.58,2156.0
2021-06-22 14:20:00,705.81,705.81,705.4,705.55,21814.0,705.81,705.81,705.4,705.55,21814.0
2021-06-22 14:25:00,705.41,705.91,705.41,705.43,1919.0,705.41,705.91,705.41,705.43,1919.0
2021-06-22 14:30:00,705.44,705.66,705.15,705.45,1430.0,705.44,705.66,705.15,705.45,1430.0
2021-06-22 14:35:00,705.41,705.75,705.41,705.68,1000.0,705.41,705.75,705.41,705.68,1000.0
2021-06-22 14:40:00,705.89,706.41,705.89,706.13,2777.0,705.89,706.41,705.89,706.13,2777.0
2021-06-22 14:45:00,705.89,706.17,705.85,706.15,1350.0,705.89,706.17,705.85,706.15,1350.0
2021-06-22 14:50:00,706.16,706.99,705.59,706.78,2506.0,706.16,706.99,705.59,706.78,2506.0
2021-06-22 14:55:00,706.41,706.88,706.28,706.28,1600.0,706.41,706.88,706.28,706.28,1600.0
2021-06-22 15:00:00,706.28,707.3,706.28,707.07,3381.0,706.28,707.3,706.28,707.07,3381.0
2021-06-22 15:05:00,707.08,707.61,706.99,707.53,3207.0,707.08,707.61,706.99,707.53,3207.0
2021-06-22 15:10:00,707.74,708.6,707.55,708.6,13535.0,707.74,708.6,707.55,708.6,13535.0
2021-06-22 15:15:00,708.74,709.23,708.74,709.23,6699.0,708.74,709.23,708.74,709.23,6699.0
2021-06-22 15:20:00,709.19,709.65,709.18,709.38,5520.0,709.19,709.65,709.18,709.38,5520.0
2021-06-22 15:25:00,709.48,709.75,709.48,709.6,3760.0,709.48,709.75,709.48,709.6,3760.0
2021-06-22 15:30:00,709.59,709.59,708.49,709.13,6156.0,709.59,709.59,708.49,709.13,6156.0
2021-06-22 15:35:00,709.11,709.52,708.98,709.52,7537.0,709.11,709.52,708.98,709.52,7537.0
2021-06-22 15:40:00,709.62,709.68,708.47,708.61,4160.0,709.62,709.68,708.47,708.61,4160.0
2021-06-22 15:45:00,708.56,709.68,708.33,708.7,10594.0,708.56,709.68,708.33,708.7,10594.0
2021-06-22 15:50:00,708.67,709.02,707.41,708.74,19419.0,708.67,709.02,707.41,708.74,19419.0
2021-06-22 15:55:00,708.72,708.96,706.88,706.9,44316.0,708.72,708.96,706.88,706.9,44316.0
2021-06-23 09:30:00,704.84,707.15,704.84,705.93,5397.0,704.84,707.15,704.84,705.93,5397.0
2021-06-23 09:35:00,706.01,706.02,704.41,705.54,2031.0,706.01,706.02,704.41,705.54,2031.0
2021-06-23 09:40:00,705.06,705.44,705.06,705.14,800.0,705.06,705.44,705.06,705.14,800.0
2021-06-23 09:45:00,704.43,705.5,701.54,701.98,6189.0,704.43,705.5,701.54,701.98,6189.0
2021-06-23 09:50:00,700.68,700.7,697.29,697.29,2369.0,700.68,700.7,697.29,697.29,2369.0
2021-06-23 09:55:00,697.86,699.06,697.11,698.71,3601.0,697.86,699.06,697.11,698.71,3601.0
2021-06-23 10:00:00,699.6,701.28,699.6,700.04,1852.0,699.6,701.28,699.6,700.04,1852.0
2021-06-23 10:05:00,701.14,703.22,701.14,703.02,1984.0,701.14,703.22,701.14,703.02,1984.0
2021-06-23 10:10:00,703.02,703.29,702.77,703.25,1727.0,703.02,703.29,702.77,703.25,1727.0
2021-06-23 10:15:00,703.18,703.26,702.3,703.08,1432.0,703.18,703.26,702.3,703.08,1432.0
2021-06-23 10:20:00,702.43,702.43,700.23,702.02,4780.0,702.43,702.43,700.23,702.02,4780.0
2021-06-23 10:25:00,700.99,701.09,699.82,700.46,5982.0,700.99,701.09,699.82,700.46,5982.0
2021-06-23 10:30:00,700.28,702.06,700.11,702.06,4278.0,700.28,702.06,700.11,702.06,4278.0
2021-06-23 10:35:00,702.16,702.16,699.94,701.25,6512.0,702.16,702.16,699.94,701.25,6512.0
2021-06-23 10:40:00,701.06,701.25,699.9,700.79,4201.0,701.06,701.25,699.9,700.79,4201.0
2021-06-23 10:45:00,701.09,703.24,700.73,703.24,5068.0,701.09,703.24,700.73,703.24,5068.0
2021-06-23 10:50:00,703.13,703.55,702.89,703.29,2163.0,703.13,703.55,702.89,703.29,2163.0
2021-06-23 10:55:00,703.32,703.55,702.42,702.5,1954.0,703.32,703.55,702.42,702.5,1954.0
2021-06-23 11:00:00,702.93,702.93,702.34,702.61,900.0,702.93,702.93,702.34,702.61,900.0
2021-06-23 11:05:00,702.62,702.62,702.0,702.0,2000.0,702.62,702.62,702.0,702.0,2000.0
2021-06-23 11:10:00,702.01,702.9,702.01,702.68,2542.0,702.01,702.9,702.01,702.68,2542.0
2021-06-23 11:15:00,702.86,703.11,702.56,703.01,2200.0,702.86,703.11,702.56,703.01,2200.0
2021-06-23 11:20:00,703.24,703.74,703.03,703.51,1417.0,703.24,703.74,703.03,703.51,1417.0
2021-06-23 11:25:00,703.72,704.23,703.15,703.15,2510.0,703.72,704.23,703.15,703.15,2510.0
2021-06-23 11:30:00,703.19,703.8,703.18,703.38,2000.0,703.19,703.8,703.18,703.38,2000.0
2021-06-23 11:35:00,703.39,703.87,703.29,703.59,1500.0,703.39,703.87,703.29,703.59,1500.0
2021-06-23 11:40:00,704.18,705.32,704.15,705.05,10758.0,704.18,705.32,704.15,705.05,10758.0
2021-06-23 11:45:00,704.89,705.39,704.74,704.91,1429.0,704.89,705.39,704.74,704.91,1429.0
2021-06-23 11:50:00,704.57,704.99,704.31,704.94,3043.0,704.57,704.99,704.31,704.94,3043.0
2021-06-23 11:55:00,704.95,705.54,704.76,705.18,1800.0,704.95,705.54,704.76,705.18,1800.0
2021-06-23 12:00:00,705.22,706.3,705.21,706.3,2915.0,705.22,706.3,705.21,706.3,2915.0
2021-06-23 12:05:00,706.25,706.25,705.61,706.04,2245.0,706.25,706.25,705.61,706.04,2245.0
2021-06-23 12:10:00,706.08,706.08,704.36,704.81,5041.0,706.08,706.08,704.36,704.81,5041.0
2021-06-23 12:15:00,704.83,705.26,704.03,704.06,2990.0,704.83,705.26,704.03,704.06,2990.0
2021-06-23 12:20:00,703.95,703.95,703.45,703.5,400.0,703.95,703.95,703.45,703.5,400.0
2021-06-23 12:25:00,703.19,703.83,703.19,703.83,1100.0,703.19,703.83,703.19,703.83,1100.0
2021-06-23 12:30:00,703.43,704.22,703.43,703.89,1480.0,703.43,704.22,703.43,703.89,1480.0
2021-06-23 12:35:00,704.15,704.15,703.16,703.16,1300.0,704.15,704.15,703.16,703.16,1300.0
2021-06-23 12:40:00,703.16,703.16,702.94,702.94,200.0,703.16,703.16,702.94,702.94,200.0
2021-06-23 12:45:00,703.21,703.78,702.93,703.77,3308.0,703.21,703.78,702.93,703.77,3308.0
2021-06-23 12:50:00,703.65,703.65,703.4,703.4,400.0,703.65,703.65,703.4,703.4,400.0
2021-06-23 12:55:00,703.71,705.2,703.71,705.2,3194.0,703.71,705.2,703.71,705.2,3194.0
2021-06-23 13:00:00,705.4,705.87,704.96,705.51,2015.0,705.4,705.87,704.96,705.51,2015.0
2021-06-23 13:05:00,705.23,705.83,705.22,705.52,1304.0,705.23,705.83,705.22,705.52,1304.0
2021-06-23 13:10:00,705.57,705.9,705.21,705.9,800.0,705.57,705.9,705.21,705.9,800.0
2021-06-23 13:15:00,705.62,705.92,705.28,705.38,1744.0,705.62,705.92,705.28,705.38,1744.0
2021-06-23 13:20:00,705.47,705.91,705.12,705.91,3344.0,705.47,705.91,705.12,705.91,3344.0
2021-06-23 13:25:00,705.75,705.89,705.57,705.88,1100.0,705.75,705.89,705.57,705.88,1100.0
2021-06-23 13:30:00,705.88,706.57,705.88,706.36,3490.0,705.88,706.57,705.88,706.36,3490.0
2021-06-23 13:35:00,706.49,706.58,705.94,706.58,1407.0,706.49,706.58,705.94,706.58,1407.0
2021-06-23 13:40:00,706.13,706.31,706.13,706.2,400.0,706.13,706.31,706.13,706.2,400.0
2021-06-23 13:45:00,706.08,706.08,705.45,706.04,920.0,706.08,706.08,705.45,706.04,920.0
2021-06-23 13:50:00,705.32,705.56,705.32,705.56,1100.0,705.32,705.56,705.32,705.56,1100.0
2021-06-23 13:55:00,705.71,705.77,705.14,705.58,900.0,705.71,705.77,705.14,705.58,900.0
2021-06-23 14:00:00,705.84,705.84,704.5,704.5,2528.0,705.84,705.84,704.5,704.5,2528.0
2021-06-23 14:05:00,704.51,705.24,704.5,705.17,1600.0,704.51,705.24,704.5,705.17,1600.0
2021-06-23 14:10:00,705.15,705.52,705.06,705.06,1100.0,705.15,705.52,705.06,705.06,1100.0
2021-06-23 14:15:00,705.08,705.31,704.95,705.31,1400.0,705.08,705.31,704.95,705.31,1400.0
2021-06-23 14:20:00,705.45,705.45,704.65,705.31,1400.0,705.45,705.45,704.65,705.31,1400.0
2021-06-23 14:25:00,705.09,705.74,705.09,705.39,1676.0,705.09,705.74,705.09,705.39,1676.0
2021-06-23 14:30:00,705.46,705.84,705.45,705.84,600.0,705.46,705.84,705.45,705.84,600.0
2021-06-23 14:35:00,706.28,706.29,705.59,705.98,6770.0,706.28,706.29,705.59,705.98,6770.0
2021-06-23 14:40:00,705.87,706.22,705.56,705.56,2900.0,705.87,706.22,705.56,705.56,2900.0
2021-06-23 14:45:00,705.65,705.73,705.02,705.02,1200.0,705.65,705.73,705.02,705.02,1200.0
2021-06-23 14:50:00,704.91,705.24,701.82,701.82,2985.0,704.91,705.24,701.82,701.82,2985.0
2021-06-23 14:55:00,702.75,702.92,701.98,702.45,4449.0,702.75,702.92,701.98,702.45,4449.0
2021-06-23 15:00:00,702.84,704.72,702.7,704.69,3961.0,702.84,704.72,702.7,704.69,3961.0
2021-06-23 15:05:00,704.7,704.74,702.72,703.59,3569.0,704.7,704.74,702.72,703.59,3569.0
2021-06-23 15:10:00,703.91,704.7,703.21,703.45,2332.0,703.91,704.7,703.21,703.45,2332.0
2021-06-23 15:15:00,702.97,704.35,702.81,703.11,1945.0,702.97,704.35,702.81,703.11,1945.0
2021-06-23 15:20:00,702.68,703.6,701.85,703.6,1200.0,702.68,703.6,701.85,703.6,1200.0
2021-06-23 15:25:00,703.3,703.3,702.21,702.57,5239.0,703.3,703.3,702.21,702.57,5239.0
2021-06-23 15:30:00,702.88,703.72,702.07,702.16,10612.0,702.88,703.72,702.07,702.16,10612.0
2021-06-23 15:35:00,702.22,702.22,700.82,701.22,8434.0,702.22,702.22,700.82,701.22,8434.0
2021-06-23 15:40:00,700.98,701.86,700.92,701.52,5078.0,700.98,701.86,700.92,701.52,5078.0
2021-06-23 15:45:00,701.27,701.52,700.53,700.62,9098.0,701.27,701.52,700.53,700.62,9098.0
2021-06-23 15:50:00,700.56,700.82,699.53,699.6,10887.0,700.56,700.82,699.53,699.6,10887.0
2021-06-23 15:55:00,699.6,700.01,698.78,699.62,25889.0,699.6,700.01,698.78,699.62,25889.0
2021-06-24 09:30:00,702.89,708.71,700.2,705.92,9020.0,702.89,708.71,700.2,705.92,9020.0
2021-06-24 09:35:00,705.95,707.87,705.94,707.87,4429.0,705.95,707.87,705.94,707.87,4429.0
2021-06-24 09:40:00,707.87,708.99,707.03,708.86,2800.0,707.87,708.99,707.03,708.86,2800.0
2021-06-24 09:45:00,708.24,708.84,706.38,708.47,5355.0,708.24,708.84,706.38,708.47,5355.0
2021-06-24 09:50:00,708.58,708.98,706.67,706.71,2518.0,708.58,708.98,706.67,706.71,2518.0
2021-06-24 09:55:00,707.78,707.95,705.8,705.8,2800.0,707.78,707.95,705.8,705.8,2800.0
2021-06-24 10:00:00,706.48,706.48,704.79,705.1,2879.0,706.48,706.48,704.79,705.1,2879.0
2021-06-24 10:05:00,705.53,708.61,705.53,708.49,5020.0,705.53,708.61,705.53,708.49,5020.0
2021-06-24 10:10:00,708.5,709.67,708.1,709.43,6794.0,708.5,709.67,708.1,709.43,6794.0
2021-06-24 10:15:00,709.33,710.14,709.33,710.02,3200.0,709.33,710.14,709.33,710.02,3200.0
2021-06-24 10:20:00,709.73,710.08,709.12,709.42,1775.0,709.73,710.08,709.12,709.42,1775.0
2021-06-24 10:25:00,709.41,709.79,709.06,709.79,1900.0,709.41,709.79,709.06,709.79,1900.0
2021-06-24 10:30:00,709.56,710.33,709.52,709.88,9356.0,709.56,710.33,709.52,709.88,9356.0
2021-06-24 10:35:00,710.11,710.11,709.0,709.99,3860.0,710.11,710.11,709.0,709.99,3860.0
2021-06-24 10:40:00,710.12,710.81,709.52,710.81,2600.0,710.12,710.81,709.52,710.81,2600.0
2021-06-24 10:45:00,710.84,711.47,710.52,710.72,3367.0,710.84,711.47,710.52,710.72,3367.0
2021-06-24 10:50:00,710.41,710.41,709.39,709.62,1557.0,710.41,710.41,709.39,709.62,1557.0
2021-06-24 10:55:00,709.7,709.71,709.0,709.0,1325.0,709.7,709.71,709.0,709.0,1325.0
2021-06-24 11:00:00,709.34,709.6,709.0,709.53,1810.0,709.34,709.6,709.0,709.53,1810.0
2021-06-24 11:05:00,709.86,709.86,709.46,709.55,500.0,709.86,709.86,709.46,709.55,500.0
2021-06-24 11:10:00,709.36,709.79,709.0,709.39,4133.0,709.36,709.79,709.0,709.39,4133.0
2021-06-24 11:15:00,709.22,709.71,709.0,709.42,3800.0,709.22,709.71,709.0,709.42,3800.0
2021-06-24 11:20:00,709.62,709.69,709.0,709.23,10224.0,709.62,709.69,709.0,709.23,10224.0
2021-06-24 11:25:00,709.21,709.4,708.04,708.9,20293.0,709.21,709.4,708.04,708.9,20293.0
2021-06-24 11:30:00,709.12,709.12,707.95,707.95,2120.0,709.12,709.12,707.95,707.95,2120.0
2021-06-24 11:35:00,707.95,708.1,707.4,707.4,900.0,707.95,708.1,707.4,707.4,900.0
2021-06-24 11:40:00,707.4,707.93,706.92,707.76,2100.0,707.4,707.93,706.92,707.76,2100.0
2021-06-24 11:45:00,708.01,708.01,706.54,707.88,2802.0,708.01,708.01,706.54,707.88,2802.0
2021-06-24 11:50:00,707.87,707.87,707.48,707.48,464.0,707.87,707.87,707.48,707.48,464.0
2021-06-24 11:55:00,707.44,707.58,706.92,707.17,1300.0,707.44,707.58,706.92,707.17,1300.0
2021-06-24 12:00:00,706.66,707.22,706.66,707.22,1800.0,706.66,707.22,706.66,707.22,1800.0
2021-06-24 12:05:00,707.61,707.75,707.55,707.55,887.0,707.61,707.75,707.55,707.55,887.0
2021-06-24 12:10:00,707.37,709.07,707.36,708.65,1530.0,707.37,709.07,707.36,708.65,1530.0
2021-06-24 12:15:00,708.97,709.04,708.52,709.01,1256.0,708.97,709.04,708.52,709.01,1256.0
2021-06-24 12:20:00,709.04,709.45,709.01,709.45,1900.0,709.04,709.45,709.01,709.45,1900.0
2021-06-24 12:25:00,709.63,709.63,709.31,709.32,900.0,709.63,709.63,709.31,709.32,900.0
2021-06-24 12:30:00,709.17,709.75,709.17,709.71,1000.0,709.17,709.75,709.17,709.71,1000.0
2021-06-24 12:35:00,709.84,710.32,709.6,709.6,2700.0,709.84,710.32,709.6,709.6,2700.0
2021-06-24 12:40:00,709.52,709.53,708.95,708.95,1400.0,709.52,709.53,708.95,708.95,1400.0
2021-06-24 12:45:00,709.03,709.03,708.97,708.99,400.0,709.03,709.03,708.97,708.99,400.0
2021-06-24 12:50:00,708.85,709.49,708.85,709.46,1300.0,708.85,709.49,708.85,709.46,1300.0
2021-06-24 12:55:00,709.73,709.73,709.59,709.59,200.0,709.73,709.73,709.59,709.59,200.0
2021-06-24 13:00:00,709.57,710.0,709.39,709.81,3228.0,709.57,710.0,709.39,709.81,3228.0
2021-06-24 13:05:00,709.58,710.0,709.57,710.0,1543.0,709.58,710.0,709.57,710.0,1543.0
2021-06-24 13:10:00,710.24,710.46,710.07,710.07,1125.0,710.24,710.46,710.07,710.07,1125.0
2021-06-24 13:15:00,710.0,710.0,709.62,709.72,1300.0,710.0,710.0,709.62,709.72,1300.0
2021-06-24 13:20:00,709.5,709.68,709.43,709.44,814.0,709.5,709.68,709.43,709.44,814.0
2021-06-24 13:25:00,709.59,709.68,709.38,709.6,1500.0,709.59,709.68,709.38,709.6,1500.0
2021-06-24 13:30:00,709.35,709.35,709.12,709.14,400.0,709.35,709.35,709.12,709.14,400.0
2021-06-24 13:35:00,709.28,709.4,709.14,709.38,1200.0,709.28,709.4,709.14,709.38,1200.0
2021-06-24 13:40:00,709.47,709.76,709.34,709.69,1102.0,709.47,709.76,709.34,709.69,1102.0
2021-06-24 13:45:00,709.86,710.12,709.78,709.85,1028.0,709.86,710.12,709.78,709.85,1028.0
2021-06-24 13:50:00,710.01,710.93,709.72,710.93,3561.0,710.01,710.93,709.72,710.93,3561.0
2021-06-24 13:55:00,710.65,711.46,710.65,711.46,3416.0,710.65,711.46,710.65,711.46,3416.0
2021-06-24 14:00:00,711.46,711.47,711.29,711.29,300.0,711.46,711.47,711.29,711.29,300.0
2021-06-24 14:05:00,711.85,712.03,711.35,712.02,1778.0,711.85,712.03,711.35,712.02,1778.0
2021-06-24 14:10:00,712.14,712.31,711.85,712.13,1714.0,712.14,712.31,711.85,712.13,1714.0
2021-06-24 14:15:00,712.08,712.08,711.47,712.05,1500.0,712.08,712.08,711.47,712.05,1500.0
2021-06-24 14:20:00,711.73,712.07,711.59,711.6,1939.0,711.73,712.07,711.59,711.6,1939.0
2021-06-24 14:25:00,711.58,711.71,711.26,711.26,1000.0,711.58,711.71,711.26,711.26,1000.0
2021-06-24 14:30:00,711.16,711.68,711.15,711.57,1345.0,711.16,711.68,711.15,711.57,1345.0
2021-06-24 14:35:00,711.37,711.37,711.1,711.13,940.0,711.37,711.37,711.1,711.13,940.0
2021-06-24 14:40:00,711.1,711.17,711.03,711.14,1022.0,711.1,711.17,711.03,711.14,1022.0
2021-06-24 14:45:00,711.06,711.18,710.72,710.72,800.0,711.06,711.18,710.72,710.72,800.0
2021-06-24 14:50:00,710.51,710.83,710.51,710.63,900.0,710.51,710.83,710.51,710.63,900.0
2021-06-24 14:55:00,710.58,710.94,710.58,710.94,800.0,710.58,710.94,710.58,710.94,800.0
2021-06-24 15:00:00,711.04,711.22,710.88,711.22,600.0,711.04,711.22,710.88,711.22,600.0
2021-06-24 15:05:00,710.45,711.39,710.45,711.39,1600.0,710.45,711.39,710.45,711.39,1600.0
2021-06-24 15:10:00,711.39,711.39,710.49,711.27,1600.0,711.39,711.39,710.49,711.27,1600.0
2021-06-24 15:15:00,711.64,711.64,710.87,710.91,1430.0,711.64,711.64,710.87,710.91,1430.0
2021-06-24 15:20:00,710.69,710.69,710.09,710.49,1400.0,710.69,710.69,710.09,710.49,1400.0
2021-06-24 15:25:00,710.49,711.4,710.44,711.4,3800.0,710.49,711.4,710.44,711.4,3800.0
2021-06-24 15:30:00,711.22,711.34,710.63,711.25,2700.0,711.22,711.34,710.63,711.25,2700.0
2021-06-24 15:35:00,711.4,712.49,711.27,712.49,7944.0,711.4,712.49,711.27,712.49,7944.0
2021-06-24 15:40:00,712.25,713.39,712.02,713.16,22230.0,712.25,713.39,712.02,713.16,22230.0
2021-06-24 15:45:00,713.01,713.24,712.95,712.98,17061.0,713.01,713.24,712.95,712.98,17061.0
2021-06-24 15:50:00,713.2,713.2,712.11,712.8,16253.0,713.2,713.2,712.11,712.8,16253.0
2021-06-24 15:55:00,712.88,712.93,711.38,711.77,23006.0,712.88,712.93,711.38,711.77,23006.0
2021-06-25 09:30:00,712.59,713.97,711.28,713.78,17164.0,712.59,713.97,711.28,713.78,17164.0
2021-06-25 09:35:00,713.8,714.88,713.65,714.6,3168.0,713.8,714.88,713.65,714.6,3168.0
2021-06-25 09:40:00,713.58,714.91,712.82,714.6,4349.0,713.58,714.91,712.82,714.6,4349.0
2021-06-25 09:45:00,714.95,715.32,713.59,715.12,5105.0,714.95,715.32,713.59,715.12,5105.0
2021-06-25 09:50:00,715.0,716.94,714.72,715.98,10635.0,715.0,716.94,714.72,715.98,10635.0
2021-06-25 09:55:00,715.78,717.5,715.78,717.24,2800.0,715.78,717.5,715.78,717.24,2800.0
2021-06-25 10:00:00,717.67,717.93,716.64,717.32,2227.0,717.67,717.93,716.64,717.32,2227.0
2021-06-25 10:05:00,717.13,717.63,716.82,717.08,2556.0,717.13,717.63,716.82,717.08,2556.0
2021-06-25 10:10:00,716.39,718.53,716.39,718.24,2959.0,716.39,718.53,716.39,718.24,2959.0
2021-06-25 10:15:00,717.73,719.18,717.69,717.69,8370.0,717.73,719.18,717.69,717.69,8370.0
2021-06-25 10:20:00,718.04,718.44,717.49,717.49,4863.0,718.04,718.44,717.49,717.49,4863.0
2021-06-25 10:25:00,717.42,718.37,717.11,718.04,5225.0,717.42,718.37,717.11,718.04,5225.0
2021-06-25 10:30:00,717.71,717.71,716.72,717.13,2793.0,717.71,717.71,716.72,717.13,2793.0
2021-06-25 10:35:00,717.24,717.46,716.81,716.82,1300.0,717.24,717.46,716.81,716.82,1300.0
2021-06-25 10:40:00,717.47,717.69,716.3,716.3,2192.0,717.47,717.69,716.3,716.3,2192.0
2021-06-25 10:45:00,716.46,717.35,715.81,716.94,2359.0,716.46,717.35,715.81,716.94,2359.0
2021-06-25 10:50:00,716.97,717.35,716.39,717.12,1400.0,716.97,717.35,716.39,717.12,1400.0
2021-06-25 10:55:00,716.56,717.57,716.56,717.57,10024.0,716.56,717.57,716.56,717.57,10024.0
2021-06-25 11:00:00,717.38,717.79,717.11,717.39,11135.0,717.38,717.79,717.11,717.39,11135.0
2021-06-25 11:05:00,717.7,718.23,717.58,718.06,5537.0,717.7,718.23,717.58,718.06,5537.0
2021-06-25 11:10:00,718.24,718.26,717.5,717.51,8226.0,718.24,718.26,717.5,717.51,8226.0
2021-06-25 11:15:00,717.5,718.3,717.5,718.3,2811.0,717.5,718.3,717.5,718.3,2811.0
2021-06-25 11:20:00,718.74,718.97,718.22,718.25,4595.0,718.74,718.97,718.22,718.25,4595.0
2021-06-25 11:25:00,718.42,719.04,718.42,718.87,2288.0,718.42,719.04,718.42,718.87,2288.0
2021-06-25 11:30:00,719.06,719.97,718.63,719.87,7948.0,719.06,719.97,718.63,719.87,7948.0
2021-06-25 11:35:00,719.85,720.12,719.26,719.26,7489.0,719.85,720.12,719.26,719.26,7489.0
2021-06-25 11:40:00,719.45,720.26,719.45,719.56,2316.0,719.45,720.26,719.45,719.56,2316.0
2021-06-25 11:45:00,719.57,720.02,719.17,719.6,4567.0,719.57,720.02,719.17,719.6,4567.0
2021-06-25 11:50:00,719.52,719.95,719.52,719.94,953.0,719.52,719.95,719.52,719.94,953.0
2021-06-25 11:55:00,719.96,721.3,719.94,721.3,3152.0,719.96,721.3,719.94,721.3,3152.0
2021-06-25 12:00:00,721.18,721.2,719.82,720.34,7483.0,721.18,721.2,719.82,720.34,7483.0
2021-06-25 12:05:00,719.98,720.26,719.98,720.1,1813.0,719.98,720.26,719.98,720.1,1813.0
2021-06-25 12:10:00,720.04,720.53,719.9,720.53,1204.0,720.04,720.53,719.9,720.53,1204.0
2021-06-25 12:15:00,720.76,720.76,719.43,719.61,3827.0,720.76,720.76,719.43,719.61,3827.0
2021-06-25 12:20:00,719.61,719.61,718.74,718.99,3773.0,719.61,719.61,718.74,718.99,3773.0
2021-06-25 12:25:00,719.29,719.57,718.93,719.56,3384.0,719.29,719.57,718.93,719.56,3384.0
2021-06-25 12:30:00,719.56,719.56,719.41,719.41,500.0,719.56,719.56,719.41,719.41,500.0
2021-06-25 12:35:00,719.74,720.0,719.62,719.62,611.0,719.74,720.0,719.62,719.62,611.0
2021-06-25 12:40:00,719.36,719.87,719.36,719.87,300.0,719.36,719.87,719.36,719.87,300.0
2021-06-25 12:45:00,719.92,720.31,719.54,720.0,6470.0,719.92,720.31,719.54,720.0,6470.0
2021-06-25 12:50:00,720.07,720.07,719.59,719.69,2368.0,720.07,720.07,719.59,719.69,2368.0
2021-06-25 12:55:00,719.61,720.1,719.6,719.77,1557.0,719.61,720.1,719.6,719.77,1557.0
2021-06-25 13:00:00,719.92,720.25,719.92,720.25,15130.0,719.92,720.25,719.92,720.25,15130.0
2021-06-25 13:05:00,720.68,721.22,720.33,721.22,700.0,720.68,721.22,720.33,721.22,700.0
2021-06-25 13:10:00,721.43,721.43,720.41,720.41,5117.0,721.43,721.43,720.41,720.41,5117.0
2021-06-25 13:15:00,720.8,720.8,720.02,720.02,2352.0,720.8,720.8,720.02,720.02,2352.0
2021-06-25 13:20:00,720.3,720.7,720.3,720.68,1011.0,720.3,720.7,720.3,720.68,1011.0
2021-06-25 13:25:00,720.54,720.84,720.54,720.6,733.0,720.54,720.84,720.54,720.6,733.0
2021-06-25 13:30:00,720.88,720.88,720.68,720.68,500.0,720.88,720.88,720.68,720.68,500.0
2021-06-25 13:35:00,720.37,720.37,720.21,720.3,500.0,720.37,720.37,720.21,720.3,500.0
2021-06-25 13:40:00,720.3,720.51,719.89,720.33,4282.0,720.3,720.51,719.89,720.33,4282.0
2021-06-25 13:45:00,720.1,720.6,719.84,720.6,1229.0,720.1,720.6,719.84,720.6,1229.0
2021-06-25 13:50:00,720.34,720.72,720.34,720.72,412.0,720.34,720.72,720.34,720.72,412.0
2021-06-25 13:55:00,720.66,720.67,719.59,719.59,6350.0,720.66,720.67,719.59,719.59,6350.0
2021-06-25 14:00:00,719.4,720.22,719.36,720.03,2397.0,719.4,720.22,719.36,720.03,2397.0
2021-06-25 14:05:00,719.76,720.33,719.6,720.33,2907.0,719.76,720.33,719.6,720.33,2907.0
2021-06-25 14:10:00,720.33,720.33,720.33,720.33,0.0,720.33,720.33,720.33,720.33,0.0
2021-06-25 14:15:00,720.09,720.51,719.85,720.12,3476.0,720.09,720.51,719.85,720.12,3476.0
2021-06-25 14:20:00,720.33,720.44,719.94,720.44,900.0,720.33,720.44,719.94,720.44,900.0
2021-06-25 14:25:00,720.4,720.4,719.9,720.14,350.0,720.4,720.4,719.9,720.14,350.0
2021-06-25 14:30:00,719.95,720.28,719.86,719.87,2815.0,719.95,720.28,719.86,719.87,2815.0
2021-06-25 14:35:00,720.0,721.46,719.99,720.97,2300.0,720.0,721.46,719.99,720.97,2300.0
2021-06-25 14:40:00,721.24,722.1,721.07,721.11,2000.0,721.24,722.1,721.07,721.11,2000.0
2021-06-25 14:45:00,720.87,721.5,720.87,721.5,1000.0,720.87,721.5,720.87,721.5,1000.0
2021-06-25 14:50:00,721.8,721.81,721.44,721.44,3559.0,721.8,721.81,721.44,721.44,3559.0
2021-06-25 14:55:00,721.6,721.71,721.36,721.6,7994.0,721.6,721.71,721.36,721.6,7994.0
2021-06-25 15:00:00,721.45,721.68,721.34,721.48,1903.0,721.45,721.68,721.34,721.48,1903.0
2021-06-25 15:05:00,721.34,721.69,721.06,721.06,3448.0,721.34,721.69,721.06,721.06,3448.0
2021-06-25 15:10:00,720.68,721.22,720.11,721.19,2444.0,720.68,721.22,720.11,721.19,2444.0
2021-06-25 15:15:00,721.21,721.49,720.88,721.49,1800.0,721.21,721.49,720.88,721.49,1800.0
2021-06-25 15:20:00,721.16,721.58,721.14,721.58,2780.0,721.16,721.58,721.14,721.58,2780.0
2021-06-25 15:25:00,721.34,721.47,720.8,720.81,3400.0,721.34,721.47,720.8,720.81,3400.0
2021-06-25 15:30:00,720.72,720.88,719.6,720.26,5867.0,720.72,720.88,719.6,720.26,5867.0
2021-06-25 15:35:00,720.11,721.48,720.11,721.48,2432.0,720.11,721.48,720.11,721.48,2432.0
2021-06-25 15:40:00,721.11,721.19,720.12,720.21,4670.0,721.11,721.19,720.12,720.21,4670.0
2021-06-25 15:45:00,720.22,721.01,720.22,720.92,6835.0,720.22,721.01,720.22,720.92,6835.0
2021-06-25 15:50:00,720.9,721.69,717.68,718.79,27114.0,720.9,721.69,717.68,718.79,27114.0
2021-06-25 15:55:00,719.04,721.93,718.98,721.29,36527.0,719.04,721.93,718.98,721.29,36527.0
2021-06-28 09:30:00,723.26,726.66,721.76,722.12,12654.0,723.26,726.66,721.76,722.12,12654.0
2021-06-28 09:35:00,722.74,722.74,720.36,721.3,2364.0,722.74,722.74,720.36,721.3,2364.0
2021-06-28 09:40:00,721.14,721.14,717.19,717.19,2051.0,721.14,721.14,717.19,717.19,2051.0
2021-06-28 09:45:00,716.97,720.49,716.71,718.84,3000.0,716.97,720.49,716.71,718.84,3000.0
2021-06-28 09:50:00,718.71,721.78,718.7,721.13,2398.0,718.71,721.78,718.7,721.13,2398.0
2021-06-28 09:55:00,721.32,721.95,720.67,720.72,2766.0,721.32,721.95,720.67,720.72,2766.0
2021-06-28 10:00:00,721.23,721.5,720.57,720.57,1400.0,721.23,721.5,720.57,720.57,1400.0
2021-06-28 10:05:00,719.98,720.49,719.68,720.46,2025.0,719.98,720.49,719.68,720.46,2025.0
2021-06-28 10:10:00,720.55,722.72,720.55,722.31,1300.0,720.55,722.72,720.55,722.31,1300.0
2021-06-28 10:15:00,722.64,722.64,721.41,722.01,2500.0,722.64,722.64,721.41,722.01,2500.0
2021-06-28 10:20:00,721.5,722.85,721.5,721.97,3500.0,721.5,722.85,721.5,721.97,3500.0
2021-06-28 10:25:00,722.24,723.02,721.82,721.82,2406.0,722.24,723.02,721.82,721.82,2406.0
2021-06-28 10:30:00,722.49,722.92,722.1,722.88,1700.0,722.49,722.92,722.1,722.88,1700.0
2021-06-28 10:35:00,722.82,723.57,721.84,723.23,2700.0,722.82,723.57,721.84,723.23,2700.0
2021-06-28 10:40:00,723.51,723.52,722.59,722.59,1950.0,723.51,723.52,722.59,722.59,1950.0
2021-06-28 10:45:00,722.47,722.87,722.25,722.25,1700.0,722.47,722.87,722.25,722.25,1700.0
2021-06-28 10:50:00,722.29,723.18,722.09,722.44,2000.0,722.29,723.18,722.09,722.44,2000.0
2021-06-28 10:55:00,722.58,723.12,722.1,722.26,3500.0,722.58,723.12,722.1,722.26,3500.0
2021-06-28 11:00:00,721.69,723.42,721.38,723.42,1100.0,721.69,723.42,721.38,723.42,1100.0
2021-06-28 11:05:00,723.42,723.42,721.74,722.05,3515.0,723.42,723.42,721.74,722.05,3515.0
2021-06-28 11:10:00,722.26,722.26,720.93,721.26,2314.0,722.26,722.26,720.93,721.26,2314.0
2021-06-28 11:15:00,720.88,721.76,720.43,720.74,5558.0,720.88,721.76,720.43,720.74,5558.0
2021-06-28 11:20:00,720.78,720.78,720.0,720.23,1000.0,720.78,720.78,720.0,720.23,1000.0
2021-06-28 11:25:00,719.48,720.88,719.4,720.28,3994.0,719.48,720.88,719.4,720.28,3994.0
2021-06-28 11:30:00,720.37,720.78,720.37,720.57,1200.0,720.37,720.78,720.37,720.57,1200.0
2021-06-28 11:35:00,720.67,720.98,720.47,720.98,600.0,720.67,720.98,720.47,720.98,600.0
2021-06-28 11:40:00,720.84,721.04,720.37,720.73,900.0,720.84,721.04,720.37,720.73,900.0
2021-06-28 11:45:00,721.02,721.2,721.02,721.08,800.0,721.02,721.2,721.02,721.08,800.0
2021-06-28 11:50:00,721.12,721.58,721.05,721.05,7898.0,721.12,721.58,721.05,721.05,7898.0
2021-06-28 11:55:00,721.24,721.42,721.23,721.29,400.0,721.24,721.42,721.23,721.29,400.0
2021-06-28 12:00:00,721.56,722.5,721.56,721.95,2300.0,721.56,722.5,721.56,721.95,2300.0
2021-06-28 12:05:00,722.34,722.34,721.74,722.25,2730.0,722.34,722.34,721.74,722.25,2730.0
2021-06-28 12:10:00,722.01,722.29,721.92,721.92,800.0,722.01,722.29,721.92,721.92,800.0
2021-06-28 12:15:00,721.9,721.95,720.94,720.94,3075.0,721.9,721.95,720.94,720.94,3075.0
2021-06-28 12:20:00,721.14,721.17,720.85,721.13,2008.0,721.14,721.17,720.85,721.13,2008.0
2021-06-28 12:25:00,721.13,721.14,720.59,720.63,1000.0,721.13,721.14,720.59,720.63,1000.0
2021-06-28 12:30:00,720.75,720.97,720.75,720.86,1100.0,720.75,720.97,720.75,720.86,1100.0
2021-06-28 12:35:00,721.37,721.52,721.21,721.23,600.0,721.37,721.52,721.21,721.23,600.0
2021-06-28 12:40:00,721.24,721.46,721.24,721.46,500.0,721.24,721.46,721.24,721.46,500.0
2021-06-28 12:45:00,721.55,721.85,721.44,721.54,1605.0,721.55,721.85,721.44,721.54,1605.0
2021-06-28 12:50:00,721.65,722.26,721.65,721.97,1944.0,721.65,722.26,721.65,721.97,1944.0
2021-06-28 12:55:00,722.12,722.23,721.79,721.79,500.0,722.12,722.23,721.79,721.79,500.0
2021-06-28 13:00:00,721.49,721.7,721.46,721.57,488.0,721.49,721.7,721.46,721.57,488.0
2021-06-28 13:05:00,721.87,721.9,721.75,721.9,608.0,721.87,721.9,721.75,721.9,608.0
2021-06-28 13:10:00,721.44,721.6,720.96,721.0,1000.0,721.44,721.6,720.96,721.0,1000.0
2021-06-28 13:15:00,721.11,721.39,721.11,721.32,600.0,721.11,721.39,721.11,721.32,600.0
2021-06-28 13:20:00,721.32,721.64,721.25,721.36,1900.0,721.32,721.64,721.25,721.36,1900.0
2021-06-28 13:25:00,721.54,722.09,721.54,722.09,700.0,721.54,722.09,721.54,722.09,700.0
2021-06-28 13:30:00,721.89,722.32,721.77,722.32,1400.0,721.89,722.32,721.77,722.32,1400.0
2021-06-28 13:35:00,722.5,722.63,722.31,722.31,900.0,722.5,722.63,722.31,722.31,900.0
2021-06-28 13:40:00,722.23,722.5,722.22,722.5,500.0,722.23,722.5,722.22,722.5,500.0
2021-06-28 13:45:00,722.36,722.41,722.21,722.38,600.0,722.36,722.41,722.21,722.38,600.0
2021-06-28 13:50:00,722.67,722.98,722.64,722.98,2150.0,722.67,722.98,722.64,722.98,2150.0
2021-06-28 13:55:00,722.98,723.53,722.74,723.53,700.0,722.98,723.53,722.74,723.53,700.0
2021-06-28 14:00:00,723.24,723.53,722.99,723.53,1382.0,723.24,723.53,722.99,723.53,1382.0
2021-06-28 14:05:00,723.19,723.36,722.93,723.36,1000.0,723.19,723.36,722.93,723.36,1000.0
2021-06-28 14:10:00,723.1,723.1,722.94,722.95,900.0,723.1,723.1,722.94,722.95,900.0
2021-06-28 14:15:00,722.94,722.94,722.68,722.94,800.0,722.94,722.94,722.68,722.94,800.0
2021-06-28 14:20:00,722.94,723.14,722.17,722.67,1500.0,722.94,723.14,722.17,722.67,1500.0
2021-06-28 14:25:00,722.31,722.31,721.91,722.28,800.0,722.31,722.31,721.91,722.28,800.0
2021-06-28 14:30:00,722.28,722.99,722.21,722.99,1600.0,722.28,722.99,722.21,722.99,1600.0
2021-06-28 14:35:00,722.64,722.9,722.39,722.84,700.0,722.64,722.9,722.39,722.84,700.0
2021-06-28 14:40:00,722.79,722.79,721.86,722.22,2506.0,722.79,722.79,721.86,722.22,2506.0
2021-06-28 14:45:00,722.31,722.56,722.13,722.13,1100.0,722.31,722.56,722.13,722.13,1100.0
2021-06-28 14:50:00,722.08,722.49,722.07,722.08,1100.0,722.08,722.49,722.07,722.08,1100.0
2021-06-28 14:55:00,721.96,721.96,721.4,721.47,1300.0,721.96,721.96,721.4,721.47,1300.0
2021-06-28 15:00:00,721.75,721.94,721.38,721.38,1700.0,721.75,721.94,721.38,721.38,1700.0
2021-06-28 15:05:00,721.44,721.64,721.44,721.51,1500.0,721.44,721.64,721.44,721.51,1500.0
2021-06-28 15:10:00,721.15,721.6,721.15,721.36,2014.0,721.15,721.6,721.15,721.36,2014.0
2021-06-28 15:15:00,721.33,721.57,721.3,721.49,900.0,721.33,721.57,721.3,721.49,900.0
2021-06-28 15:20:00,721.14,721.49,721.14,721.49,1202.0,721.14,721.49,721.14,721.49,1202.0
2021-06-28 15:25:00,721.5,721.84,721.22,721.28,1700.0,721.5,721.84,721.22,721.28,1700.0
2021-06-28 15:30:00,721.11,721.47,720.24,720.24,2400.0,721.11,721.47,720.24,720.24,2400.0
2021-06-28 15:35:00,720.41,720.65,720.02,720.23,2907.0,720.41,720.65,720.02,720.23,2907.0
2021-06-28 15:40:00,720.27,720.43,720.04,720.05,4400.0,720.27,720.43,720.04,720.05,4400.0
2021-06-28 15:45:00,720.03,720.48,719.85,720.13,4356.0,720.03,720.48,719.85,720.13,4356.0
2021-06-28 15:50:00,720.59,721.54,720.59,721.54,5911.0,720.59,721.54,720.59,721.54,5911.0
2021-06-28 15:55:00,721.33,721.54,720.75,721.23,17770.0,721.33,721.54,720.75,721.23,17770.0
2021-06-29 09:30:00,719.34,722.03,718.38,721.24,4942.0,719.34,722.03,718.38,721.24,4942.0
2021-06-29 09:35:00,720.48,722.14,720.4,720.47,400.0,720.48,722.14,720.4,720.47,400.0
2021-06-29 09:40:00,721.19,721.49,720.42,721.29,1500.0,721.19,721.49,720.42,721.29,1500.0
2021-06-29 09:45:00,721.37,721.44,721.37,721.44,200.0,721.37,721.44,721.37,721.44,200.0
2021-06-29 09:50:00,722.29,722.29,718.42,718.5,12536.0,722.29,722.29,718.42,718.5,12536.0
2021-06-29 09:55:00,718.45,719.12,717.85,718.92,2700.0,718.45,719.12,717.85,718.92,2700.0
2021-06-29 10:00:00,718.97,720.49,718.97,720.49,3130.0,718.97,720.49,718.97,720.49,3130.0
2021-06-29 10:05:00,720.96,721.55,720.33,720.71,2605.0,720.96,721.55,720.33,720.71,2605.0
2021-06-29 10:10:00,720.47,720.86,720.33,720.34,1100.0,720.47,720.86,720.33,720.34,1100.0
2021-06-29 10:15:00,720.92,721.06,720.06,721.0,2705.0,720.92,721.06,720.06,721.0,2705.0
2021-06-29 10:20:00,721.26,721.51,720.59,720.59,800.0,721.26,721.51,720.59,720.59,800.0
2021-06-29 10:25:00,719.94,721.02,719.94,720.58,4549.0,719.94,721.02,719.94,720.58,4549.0
2021-06-29 10:30:00,721.13,721.13,719.88,719.9,3981.0,721.13,721.13,719.88,719.9,3981.0
2021-06-29 10:35:00,720.5,721.53,720.5,721.29,3200.0,720.5,721.53,720.5,721.29,3200.0
2021-06-29 10:40:00,722.0,722.4,721.24,721.6,2326.0,722.0,722.4,721.24,721.6,2326.0
2021-06-29 10:45:00,720.9,720.9,720.18,720.55,1200.0,720.9,720.9,720.18,720.55,1200.0
2021-06-29 10:50:00,720.09,720.74,720.09,720.66,2226.0,720.09,720.74,720.09,720.66,2226.0
2021-06-29 10:55:00,720.66,720.67,719.96,720.24,6200.0,720.66,720.67,719.96,720.24,6200.0
2021-06-29 11:00:00,719.99,720.27,719.05,719.33,1500.0,719.99,720.27,719.05,719.33,1500.0
2021-06-29 11:05:00,718.7,719.68,718.7,719.55,1058.0,718.7,719.68,718.7,719.55,1058.0
2021-06-29 11:10:00,719.54,720.21,719.54,719.76,1202.0,719.54,720.21,719.54,719.76,1202.0
2021-06-29 11:15:00,719.14,719.14,718.48,718.9,704.0,719.14,719.14,718.48,718.9,704.0
2021-06-29 11:20:00,718.73,719.0,718.23,718.23,700.0,718.73,719.0,718.23,718.23,700.0
2021-06-29 11:25:00,718.05,718.52,717.79,717.97,1019.0,718.05,718.52,717.79,717.97,1019.0
2021-06-29 11:30:00,717.78,718.0,717.3,717.88,1400.0,717.78,718.0,717.3,717.88,1400.0
2021-06-29 11:35:00,718.15,718.15,717.18,717.18,1767.0,718.15,718.15,717.18,717.18,1767.0
2021-06-29 11:40:00,717.19,717.9,717.19,717.9,1801.0,717.19,717.9,717.19,717.9,1801.0
2021-06-29 11:45:00,717.85,718.05,717.44,717.44,1500.0,717.85,718.05,717.44,717.44,1500.0
2021-06-29 11:50:00,717.56,718.35,717.55,717.95,2162.0,717.56,718.35,717.55,717.95,2162.0
2021-06-29 11:55:00,717.84,717.89,717.12,717.57,2714.0,717.84,717.89,717.12,717.57,2714.0
2021-06-29 12:00:00,717.77,717.99,717.54,717.54,1100.0,717.77,717.99,717.54,717.54,1100.0
2021-06-29 12:05:00,717.57,718.14,717.57,717.93,1900.0,717.57,718.14,717.57,717.93,1900.0
2021-06-29 12:10:00,718.18,718.29,718.09,718.29,800.0,718.18,718.29,718.09,718.29,800.0
2021-06-29 12:15:00,718.34,718.44,718.2,718.44,769.0,718.34,718.44,718.2,718.44,769.0
2021-06-29 12:20:00,718.39,718.44,718.23,718.23,600.0,718.39,718.44,718.23,718.23,600.0
2021-06-29 12:25:00,718.38,718.73,718.38,718.63,439.0,718.38,718.73,718.38,718.63,439.0
2021-06-29 12:30:00,718.99,719.06,718.52,718.67,2036.0,718.99,719.06,718.52,718.67,2036.0
2021-06-29 12:35:00,718.74,719.24,718.66,719.24,1400.0,718.74,719.24,718.66,719.24,1400.0
2021-06-29 12:40:00,719.35,719.35,718.95,718.95,959.0,719.35,719.35,718.95,718.95,959.0
2021-06-29 12:45:00,718.3,718.6,718.26,718.26,910.0,718.3,718.6,718.26,718.26,910.0
2021-06-29 12:50:00,718.51,718.73,718.23,718.72,1900.0,718.51,718.73,718.23,718.72,1900.0
2021-06-29 12:55:00,718.75,719.19,718.23,718.88,2400.0,718.75,719.19,718.23,718.88,2400.0
2021-06-29 13:00:00,718.84,718.94,718.64,718.7,2444.0,718.84,718.94,718.64,718.7,2444.0
2021-06-29 13:05:00,719.12,719.12,719.09,719.09,500.0,719.12,719.12,719.09,719.09,500.0
2021-06-29 13:10:00,719.22,719.69,719.14,719.22,1640.0,719.22,719.69,719.14,719.22,1640.0
2021-06-29 13:15:00,719.39,719.4,718.95,718.96,600.0,719.39,719.4,718.95,718.96,600.0
2021-06-29 13:20:00,718.95,719.46,718.81,719.0,1000.0,718.95,719.46,718.81,719.0,1000.0
2021-06-29 13:25:00,719.14,719.44,719.14,719.41,2508.0,719.14,719.44,719.14,719.41,2508.0
2021-06-29 13:30:00,719.58,719.66,719.55,719.56,405.0,719.58,719.66,719.55,719.56,405.0
2021-06-29 13:35:00,719.52,719.52,718.82,719.5,1300.0,719.52,719.52,718.82,719.5,1300.0
2021-06-29 13:40:00,719.65,719.65,719.18,719.6,1400.0,719.65,719.65,719.18,719.6,1400.0
2021-06-29 13:45:00,719.86,719.86,719.07,719.14,1200.0,719.86,719.86,719.07,719.14,1200.0
2021-06-29 13:50:00,719.06,719.21,718.57,719.21,1700.0,719.06,719.21,718.57,719.21,1700.0
2021-06-29 13:55:00,719.11,719.23,719.06,719.22,1100.0,719.11,719.23,719.06,719.22,1100.0
2021-06-29 14:00:00,719.16,719.61,719.06,719.61,2075.0,719.16,719.61,719.06,719.61,2075.0
2021-06-29 14:05:00,719.86,720.6,719.86,720.6,1440.0,719.86,720.6,719.86,720.6,1440.0
2021-06-29 14:10:00,720.44,720.6,720.02,720.5,3000.0,720.44,720.6,720.02,720.5,3000.0
2021-06-29 14:15:00,720.48,720.65,720.4,720.41,700.0,720.48,720.65,720.4,720.41,700.0
2021-06-29 14:20:00,720.46,720.51,720.14,720.15,1400.0,720.46,720.51,720.14,720.15,1400.0
2021-06-29 14:25:00,720.33,720.34,720.05,720.27,1548.0,720.33,720.34,720.05,720.27,1548.0
2021-06-29 14:30:00,720.03,720.03,719.27,719.43,2000.0,720.03,720.03,719.27,719.43,2000.0
2021-06-29 14:35:00,719.3,719.49,718.68,718.82,7949.0,719.3,719.49,718.68,718.82,7949.0
2021-06-29 14:40:00,718.75,718.96,718.66,718.83,1708.0,718.75,718.96,718.66,718.83,1708.0
2021-06-29 14:45:00,718.82,719.24,718.64,718.88,21506.0,718.82,719.24,718.64,718.88,21506.0
2021-06-29 14:50:00,718.94,718.94,718.13,718.18,12455.0,718.94,718.94,718.13,718.18,12455.0
2021-06-29 14:55:00,718.18,718.65,718.17,718.18,6479.0,718.18,718.65,718.17,718.18,6479.0
2021-06-29 15:00:00,718.28,718.47,718.12,718.45,3507.0,718.28,718.47,718.12,718.45,3507.0
2021-06-29 15:05:00,718.3,718.39,718.19,718.24,2200.0,718.3,718.39,718.19,718.24,2200.0
2021-06-29 15:10:00,718.38,718.41,717.76,717.93,4300.0,718.38,718.41,717.76,717.93,4300.0
2021-06-29 15:15:00,717.74,718.05,717.29,717.79,4095.0,717.74,718.05,717.29,717.79,4095.0
2021-06-29 15:20:00,717.95,718.6,717.94,718.6,5533.0,717.95,718.6,717.94,718.6,5533.0
2021-06-29 15:25:00,718.81,718.81,718.36,718.65,2935.0,718.81,718.81,718.36,718.65,2935.0
2021-06-29 15:30:00,718.7,718.7,717.91,717.95,3214.0,718.7,718.7,717.91,717.95,3214.0
2021-06-29 15:35:00,718.04,718.51,717.47,718.18,4269.0,718.04,718.51,717.47,718.18,4269.0
2021-06-29 15:40:00,718.04,718.08,717.72,718.03,3126.0,718.04,718.08,717.72,718.03,3126.0
2021-06-29 15:45:00,718.1,718.5,717.89,717.89,2410.0,718.1,718.5,717.89,717.89,2410.0
2021-06-29 15:50:00,718.25,718.38,716.9,716.9,9917.0,718.25,718.38,716.9,716.9,9917.0
2021-06-29 15:55:00,716.85,717.87,716.85,717.47,14341.0,716.85,717.87,716.85,717.47,14341.0
2021-06-30 09:30:00,717.47,719.99,716.14,718.48,7337.0,717.47,719.99,716.14,718.48,7337.0
2021-06-30 09:35:00,717.48,719.07,717.48,719.06,1500.0,717.48,719.07,717.48,719.06,1500.0
2021-06-30 09:40:00,719.64,719.84,717.77,718.53,1700.0,719.64,719.84,717.77,718.53,1700.0
2021-06-30 09:45:00,718.55,719.38,717.42,718.78,2000.0,718.55,719.38,717.42,718.78,2000.0
2021-06-30 09:50:00,718.71,719.9,717.03,717.14,6620.0,718.71,719.9,717.03,717.14,6620.0
2021-06-30 09:55:00,718.15,718.85,717.31,718.39,12410.0,718.15,718.85,717.31,718.39,12410.0
2021-06-30 10:00:00,718.66,718.81,717.98,718.81,1063.0,718.66,718.81,717.98,718.81,1063.0
2021-06-30 10:05:00,719.28,720.97,718.78,720.11,4333.0,719.28,720.97,718.78,720.11,4333.0
2021-06-30 10:10:00,720.86,720.86,718.81,719.0,1400.0,720.86,720.86,718.81,719.0,1400.0
2021-06-30 10:15:00,719.97,719.97,719.04,719.24,1700.0,719.97,719.97,719.04,719.24,1700.0
2021-06-30 10:20:00,719.14,719.48,718.45,718.45,1700.0,719.14,719.48,718.45,718.45,1700.0
2021-06-30 10:25:00,718.79,719.22,718.47,719.12,2400.0,718.79,719.22,718.47,719.12,2400.0
2021-06-30 10:30:00,719.84,720.04,719.09,719.48,1792.0,719.84,720.04,719.09,719.48,1792.0
2021-06-30 10:35:00,719.34,719.8,719.28,719.35,2550.0,719.34,719.8,719.28,719.35,2550.0
2021-06-30 10:40:00,719.36,719.44,719.02,719.25,1000.0,719.36,719.44,719.02,719.25,1000.0
2021-06-30 10:45:00,719.38,719.38,718.4,718.67,1400.0,719.38,719.38,718.4,718.67,1400.0
2021-06-30 10:50:00,718.25,718.32,717.68,717.97,2296.0,718.25,718.32,717.68,717.97,2296.0
2021-06-30 10:55:00,718.25,718.25,717.53,717.7,11123.0,718.25,718.25,717.53,717.7,11123.0
2021-06-30 11:00:00,718.45,719.6,718.45,718.48,2400.0,718.45,719.6,718.45,718.48,2400.0
2021-06-30 11:05:00,718.24,718.91,717.88,718.33,1223.0,718.24,718.91,717.88,718.33,1223.0
2021-06-30 11:10:00,718.74,718.77,717.35,717.38,1100.0,718.74,718.77,717.35,717.38,1100.0
2021-06-30 11:15:00,717.38,717.87,717.21,717.63,700.0,717.38,717.87,717.21,717.63,700.0
2021-06-30 11:20:00,716.89,717.94,716.89,717.59,1631.0,716.89,717.94,716.89,717.59,1631.0
2021-06-30 11:25:00,717.75,718.05,717.09,717.5,2000.0,717.75,718.05,717.09,717.5,2000.0
2021-06-30 11:30:00,717.84,718.61,717.84,718.04,701.0,717.84,718.61,717.84,718.04,701.0
2021-06-30 11:35:00,718.27,718.53,717.08,717.09,2300.0,718.27,718.53,717.08,717.09,2300.0
2021-06-30 11:40:00,717.05,717.13,715.75,717.1,6600.0,717.05,717.13,715.75,717.1,6600.0
2021-06-30 11:45:00,717.18,718.25,717.18,717.9,700.0,717.18,718.25,717.18,717.9,700.0
2021-06-30 11:50:00,718.07,718.63,717.8,718.61,1039.0,718.07,718.63,717.8,718.61,1039.0
2021-06-30 11:55:00,718.77,718.96,718.46,718.46,900.0,718.77,718.96,718.46,718.46,900.0
2021-06-30 12:00:00,718.66,718.67,718.11,718.48,1199.0,718.66,718.67,718.11,718.48,1199.0
2021-06-30 12:05:00,718.7,719.23,718.62,718.99,1100.0,718.7,719.23,718.62,718.99,1100.0
2021-06-30 12:10:00,719.08,719.08,718.58,718.58,823.0,719.08,719.08,718.58,718.58,823.0
2021-06-30 12:15:00,719.0,719.26,719.0,719.17,400.0,719.0,719.26,719.0,719.17,400.0
2021-06-30 12:20:00,719.03,719.57,718.64,719.57,1300.0,719.03,719.57,718.64,719.57,1300.0
2021-06-30 12:25:00,719.27,719.52,719.2,719.34,1248.0,719.27,719.52,719.2,719.34,1248.0
2021-06-30 12:30:00,719.17,719.42,719.02,719.42,1108.0,719.17,719.42,719.02,719.42,1108.0
2021-06-30 12:35:00,719.5,719.75,719.3,719.3,1901.0,719.5,719.75,719.3,719.3,1901.0
2021-06-30 12:40:00,719.26,719.26,719.02,719.14,774.0,719.26,719.26,719.02,719.14,774.0
2021-06-30 12:45:00,719.16,719.2,718.6,718.95,1100.0,719.16,719.2,718.6,718.95,1100.0
2021-06-30 12:50:00,719.21,719.75,719.08,719.58,1200.0,719.21,719.75,719.08,719.58,1200.0
2021-06-30 12:55:00,719.72,720.11,719.72,720.06,900.0,719.72,720.11,719.72,720.06,900.0
2021-06-30 13:00:00,720.4,720.8,720.3,720.59,1900.0,720.4,720.8,720.3,720.59,1900.0
2021-06-30 13:05:00,720.51,720.87,720.51,720.71,1370.0,720.51,720.87,720.51,720.71,1370.0
2021-06-30 13:10:00,720.71,720.76,720.44,720.44,700.0,720.71,720.76,720.44,720.44,700.0
2021-06-30 13:15:00,720.25,720.28,720.05,720.06,970.0,720.25,720.28,720.05,720.06,970.0
2021-06-30 13:20:00,720.07,720.22,719.92,720.18,1000.0,720.07,720.22,719.92,720.18,1000.0
2021-06-30 13:25:00,720.08,720.33,719.93,720.25,1700.0,720.08,720.33,719.93,720.25,1700.0
2021-06-30 13:30:00,720.35,720.65,720.35,720.58,1000.0,720.35,720.65,720.35,720.58,1000.0
2021-06-30 13:35:00,720.64,721.09,720.58,721.09,800.0,720.64,721.09,720.58,721.09,800.0
2021-06-30 13:40:00,721.13,721.2,720.93,720.93,800.0,721.13,721.2,720.93,720.93,800.0
2021-06-30 13:45:00,720.95,720.97,720.42,720.42,1700.0,720.95,720.97,720.42,720.42,1700.0
2021-06-30 13:50:00,720.32,720.32,719.68,719.79,1379.0,720.32,720.32,719.68,719.79,1379.0
2021-06-30 13:55:00,719.88,720.81,719.88,720.81,2100.0,719.88,720.81,719.88,720.81,2100.0
2021-06-30 14:00:00,720.67,720.98,720.66,720.97,13110.0,720.67,720.98,720.66,720.97,13110.0
2021-06-30 14:05:00,720.93,721.55,720.93,721.52,1700.0,720.93,721.55,720.93,721.52,1700.0
2021-06-30 14:10:00,721.52,721.71,720.78,720.87,1754.0,721.52,721.71,720.78,720.87,1754.0
2021-06-30 14:15:00,720.85,721.16,720.85,720.85,600.0,720.85,721.16,720.85,720.85,600.0
2021-06-30 14:20:00,720.73,720.74,720.32,720.34,1500.0,720.73,720.74,720.32,720.34,1500.0
2021-06-30 14:25:00,720.88,721.36,720.65,721.28,2231.0,720.88,721.36,720.65,721.28,2231.0
2021-06-30 14:30:00,721.66,722.3,721.38,721.73,1000.0,721.66,722.3,721.38,721.73,1000.0
2021-06-30 14:35:00,721.81,722.01,721.38,722.01,2229.0,721.81,722.01,721.38,722.01,2229.0
2021-06-30 14:40:00,721.93,722.22,721.86,722.06,1544.0,721.93,722.22,721.86,722.06,1544.0
2021-06-30 14:45:00,722.02,722.41,721.72,721.72,1813.0,722.02,722.41,721.72,721.72,1813.0
2021-06-30 14:50:00,722.17,722.17,721.55,721.78,3405.0,722.17,722.17,721.55,721.78,3405.0
2021-06-30 14:55:00,721.77,722.1,721.62,722.06,2962.0,721.77,722.1,721.62,722.06,2962.0
2021-06-30 15:00:00,722.25,722.46,721.81,722.22,2355.0,722.25,722.46,721.81,722.22,2355.0
2021-06-30 15:05:00,722.05,722.27,721.96,722.03,987.0,722.05,722.27,721.96,722.03,987.0
2021-06-30 15:10:00,722.2,722.52,722.07,722.13,2878.0,722.2,722.52,722.07,722.13,2878.0
2021-06-30 15:15:00,722.28,722.78,722.1,722.48,8851.0,722.28,722.78,722.1,722.48,8851.0
2021-06-30 15:20:00,722.42,722.65,722.16,722.47,2400.0,722.42,722.65,722.16,722.47,2400.0
2021-06-30 15:25:00,722.6,722.6,721.7,721.98,2579.0,722.6,722.6,721.7,721.98,2579.0
2021-06-30 15:30:00,722.21,722.61,721.74,722.53,7499.0,722.21,722.61,721.74,722.53,7499.0
2021-06-30 15:35:00,722.4,723.46,722.39,723.12,3100.0,722.4,723.46,722.39,723.12,3100.0
2021-06-30 15:40:00,722.96,722.96,721.85,722.11,4306.0,722.96,722.96,721.85,722.11,4306.0
2021-06-30 15:45:00,722.04,722.56,721.88,721.88,3521.0,722.04,722.56,721.88,721.88,3521.0
2021-06-30 15:50:00,720.46,722.26,720.38,721.21,8214.0,720.46,722.26,720.38,721.21,8214.0
2021-06-30 15:55:00,721.46,722.22,721.33,721.45,12278.0,721.46,722.22,721.33,721.45,12278.0
2021-07-01 09:30:00,721.52,724.11,720.71,722.76,6661.0,721.52,724.11,720.71,722.76,6661.0
2021-07-01 09:35:00,721.0,725.54,720.89,724.61,5300.0,721.0,725.54,720.89,724.61,5300.0
2021-07-01 09:40:00,725.44,725.44,722.89,724.03,1752.0,725.44,725.44,722.89,724.03,1752.0
2021-07-01 09:45:00,724.6,726.63,724.54,726.61,16803.0,724.6,726.63,724.54,726.61,16803.0
2021-07-01 09:50:00,726.48,726.81,723.71,724.31,6712.0,726.48,726.81,723.71,724.31,6712.0
2021-07-01 09:55:00,724.98,725.58,724.02,724.52,1400.0,724.98,725.58,724.02,724.52,1400.0
2021-07-01 10:00:00,723.44,723.44,722.2,722.2,2800.0,723.44,723.44,722.2,722.2,2800.0
2021-07-01 10:05:00,722.62,723.52,722.61,722.64,1915.0,722.62,723.52,722.61,722.64,1915.0
2021-07-01 10:10:00,722.6,723.03,722.01,722.44,4075.0,722.6,723.03,722.01,722.44,4075.0
2021-07-01 10:15:00,722.0,722.28,721.71,722.22,3682.0,722.0,722.28,721.71,722.22,3682.0
2021-07-01 10:20:00,721.78,722.44,721.22,721.23,5122.0,721.78,722.44,721.22,721.23,5122.0
2021-07-01 10:25:00,721.02,721.97,720.96,721.96,2000.0,721.02,721.97,720.96,721.96,2000.0
2021-07-01 10:30:00,722.24,722.47,721.57,722.11,3090.0,722.24,722.47,721.57,722.11,3090.0
2021-07-01 10:35:00,722.11,722.3,721.79,722.3,1525.0,722.11,722.3,721.79,722.3,1525.0
2021-07-01 10:40:00,722.74,723.61,722.38,722.38,1800.0,722.74,723.61,722.38,722.38,1800.0
2021-07-01 10:45:00,723.14,724.04,722.79,723.91,1500.0,723.14,724.04,722.79,723.91,1500.0
2021-07-01 10:50:00,723.35,724.13,723.27,723.99,3000.0,723.35,724.13,723.27,723.99,3000.0
2021-07-01 10:55:00,724.33,724.48,723.88,724.18,2655.0,724.33,724.48,723.88,724.18,2655.0
2021-07-01 11:00:00,724.61,724.82,724.12,724.23,1602.0,724.61,724.82,724.12,724.23,1602.0
2021-07-01 11:05:00,724.79,724.86,724.11,724.38,2610.0,724.79,724.86,724.11,724.38,2610.0
2021-07-01 11:10:00,724.25,725.51,724.25,725.51,21700.0,724.25,725.51,724.25,725.51,21700.0
2021-07-01 11:15:00,725.21,726.1,725.13,725.48,2386.0,725.21,726.1,725.13,725.48,2386.0
2021-07-01 11:20:00,725.08,725.08,724.99,725.01,400.0,725.08,725.08,724.99,725.01,400.0
2021-07-01 11:25:00,725.44,725.44,724.22,724.22,1600.0,725.44,725.44,724.22,724.22,1600.0
2021-07-01 11:30:00,724.56,724.58,723.75,723.94,2231.0,724.56,724.58,723.75,723.94,2231.0
2021-07-01 11:35:00,723.8,724.58,723.79,724.58,1600.0,723.8,724.58,723.79,724.58,1600.0
2021-07-01 11:40:00,724.84,724.84,724.11,724.29,2514.0,724.84,724.84,724.11,724.29,2514.0
2021-07-01 11:45:00,724.6,724.6,724.22,724.35,6864.0,724.6,724.6,724.22,724.35,6864.0
2021-07-01 11:50:00,724.34,725.02,723.63,724.41,16032.0,724.34,725.02,723.63,724.41,16032.0
2021-07-01 11:55:00,724.41,724.95,724.37,724.5,5307.0,724.41,724.95,724.37,724.5,5307.0
2021-07-01 12:00:00,724.73,725.0,724.54,725.0,3410.0,724.73,725.0,724.54,725.0,3410.0
2021-07-01 12:05:00,725.07,725.18,724.38,724.57,2434.0,725.07,725.18,724.38,724.57,2434.0
2021-07-01 12:10:00,724.55,724.84,724.47,724.51,6943.0,724.55,724.84,724.47,724.51,6943.0
2021-07-01 12:15:00,724.55,724.87,724.23,724.24,1221.0,724.55,724.87,724.23,724.24,1221.0
2021-07-01 12:20:00,724.24,724.31,723.79,723.8,5075.0,724.24,724.31,723.79,723.8,5075.0
2021-07-01 12:25:00,723.77,724.25,723.56,724.25,3129.0,723.77,724.25,723.56,724.25,3129.0
2021-07-01 12:30:00,724.01,724.81,723.81,724.63,1800.0,724.01,724.81,723.81,724.63,1800.0
2021-07-01 12:35:00,724.64,724.94,724.28,724.94,3400.0,724.64,724.94,724.28,724.94,3400.0
2021-07-01 12:40:00,724.78,725.34,724.78,725.22,2209.0,724.78,725.34,724.78,725.22,2209.0
2021-07-01 12:45:00,724.92,724.94,724.22,724.54,4706.0,724.92,724.94,724.22,724.54,4706.0
2021-07-01 12:50:00,724.54,725.29,724.39,724.39,4603.0,724.54,725.29,724.39,724.39,4603.0
2021-07-01 12:55:00,724.39,725.04,724.39,724.97,2037.0,724.39,725.04,724.39,724.97,2037.0
2021-07-01 13:00:00,724.97,725.56,724.96,725.46,2318.0,724.97,725.56,724.96,725.46,2318.0
2021-07-01 13:05:00,725.5,726.43,725.46,726.43,2900.0,725.5,726.43,725.46,726.43,2900.0
2021-07-01 13:10:00,726.25,726.25,725.94,726.12,1514.0,726.25,726.25,725.94,726.12,1514.0
2021-07-01 13:15:00,726.18,726.18,725.89,725.95,1231.0,726.18,726.18,725.89,725.95,1231.0
2021-07-01 13:20:00,726.11,726.24,725.87,726.05,2115.0,726.11,726.24,725.87,726.05,2115.0
2021-07-01 13:25:00,725.92,726.75,725.86,726.75,2410.0,725.92,726.75,725.86,726.75,2410.0
2021-07-01 13:30:00,726.75,726.76,726.35,726.54,2200.0,726.75,726.76,726.35,726.54,2200.0
2021-07-01 13:35:00,726.45,727.22,726.34,727.22,1718.0,726.45,727.22,726.34,727.22,1718.0
2021-07-01 13:40:00,727.37,727.97,727.11,727.11,2650.0,727.37,727.97,727.11,727.11,2650.0
2021-07-01 13:45:00,727.08,727.33,726.52,726.52,2502.0,727.08,727.33,726.52,726.52,2502.0
2021-07-01 13:50:00,726.2,726.25,725.66,725.78,2759.0,726.2,726.25,725.66,725.78,2759.0
2021-07-01 13:55:00,725.94,726.26,725.62,725.92,1600.0,725.94,726.26,725.62,725.92,1600.0
2021-07-01 14:00:00,725.91,725.94,725.45,725.69,3650.0,725.91,725.94,725.45,725.69,3650.0
2021-07-01 14:05:00,725.69,725.69,724.86,725.14,1828.0,725.69,725.69,724.86,725.14,1828.0
2021-07-01 14:10:00,725.07,725.75,725.07,725.75,742.0,725.07,725.75,725.07,725.75,742.0
2021-07-01 14:15:00,725.76,725.92,725.51,725.78,1500.0,725.76,725.92,725.51,725.78,1500.0
2021-07-01 14:20:00,725.65,725.85,725.08,725.08,2100.0,725.65,725.85,725.08,725.08,2100.0
2021-07-01 14:25:00,725.23,725.29,724.56,724.71,3118.0,725.23,725.29,724.56,724.71,3118.0
2021-07-01 14:30:00,724.61,724.69,724.36,724.55,2604.0,724.61,724.69,724.36,724.55,2604.0
2021-07-01 14:35:00,724.38,725.4,724.25,725.4,2700.0,724.38,725.4,724.25,725.4,2700.0
2021-07-01 14:40:00,725.4,725.63,725.18,725.31,1000.0,725.4,725.63,725.18,725.31,1000.0
2021-07-01 14:45:00,725.26,725.35,724.64,724.67,2000.0,725.26,725.35,724.64,724.67,2000.0
2021-07-01 14:50:00,724.78,724.78,723.59,723.86,1738.0,724.78,724.78,723.59,723.86,1738.0
2021-07-01 14:55:00,723.86,724.25,723.49,723.62,3166.0,723.86,724.25,723.49,723.62,3166.0
2021-07-01 15:00:00,723.62,724.2,723.61,723.79,5135.0,723.62,724.2,723.61,723.79,5135.0
2021-07-01 15:05:00,723.95,723.95,723.55,723.63,3400.0,723.95,723.95,723.55,723.63,3400.0
2021-07-01 15:10:00,723.62,723.62,722.88,723.05,2400.0,723.62,723.62,722.88,723.05,2400.0
2021-07-01 15:15:00,723.21,723.55,722.98,723.55,3422.0,723.21,723.55,722.98,723.55,3422.0
2021-07-01 15:20:00,723.51,723.91,723.35,723.57,3500.0,723.51,723.91,723.35,723.57,3500.0
2021-07-01 15:25:00,723.6,723.97,723.57,723.9,1385.0,723.6,723.97,723.57,723.9,1385.0
2021-07-01 15:30:00,723.97,724.49,723.93,724.04,5967.0,723.97,724.49,723.93,724.04,5967.0
2021-07-01 15:35:00,724.04,724.1,722.75,723.0,5445.0,724.04,724.1,722.75,723.0,5445.0
2021-07-01 15:40:00,722.92,723.17,722.75,722.89,5935.0,722.92,723.17,722.75,722.89,5935.0
2021-07-01 15:45:00,722.8,723.01,722.4,723.0,8491.0,722.8,723.01,722.4,723.0,8491.0
2021-07-01 15:50:00,723.16,723.16,720.47,720.79,24794.0,723.16,723.16,720.47,720.79,24794.0
2021-07-01 15:55:00,721.25,722.2,721.17,721.47,39398.0,721.25,722.2,721.17,721.47,39398.0
2021-07-02 09:30:00,723.82,728.19,723.71,728.18,7155.0,723.82,728.19,723.71,728.18,7155.0
2021-07-02 09:35:00,728.23,728.23,725.2,727.76,4504.0,728.23,728.23,725.2,727.76,4504.0
2021-07-02 09:40:00,726.38,727.63,725.13,725.45,2543.0,726.38,727.63,725.13,725.45,2543.0
2021-07-02 09:45:00,725.72,727.25,725.66,726.48,4502.0,725.72,727.25,725.66,726.48,4502.0
2021-07-02 09:50:00,726.72,727.98,726.08,726.75,3550.0,726.72,727.98,726.08,726.75,3550.0
2021-07-02 09:55:00,726.72,726.93,726.71,726.93,500.0,726.72,726.93,726.71,726.93,500.0
2021-07-02 10:00:00,726.7,727.04,726.06,726.22,3644.0,726.7,727.04,726.06,726.22,3644.0
2021-07-02 10:05:00,725.58,726.23,725.2,726.23,2300.0,725.58,726.23,725.2,726.23,2300.0
2021-07-02 10:10:00,726.22,726.83,725.82,726.28,2400.0,726.22,726.83,725.82,726.28,2400.0
2021-07-02 10:15:00,726.39,727.37,726.02,727.37,6111.0,726.39,727.37,726.02,727.37,6111.0
2021-07-02 10:20:00,727.01,727.37,726.36,726.54,4823.0,727.01,727.37,726.36,726.54,4823.0
2021-07-02 10:25:00,726.68,727.64,726.55,726.87,13603.0,726.68,727.64,726.55,726.87,13603.0
2021-07-02 10:30:00,727.09,728.39,726.74,728.39,4456.0,727.09,728.39,726.74,728.39,4456.0
2021-07-02 10:35:00,728.37,729.07,728.19,728.91,1300.0,728.37,729.07,728.19,728.91,1300.0
2021-07-02 10:40:00,729.11,729.66,728.21,729.66,6400.0,729.11,729.66,728.21,729.66,6400.0
2021-07-02 10:45:00,729.9,729.9,728.6,728.9,2100.0,729.9,729.9,728.6,728.9,2100.0
2021-07-02 10:50:00,729.13,730.18,729.13,730.0,2306.0,729.13,730.18,729.13,730.0,2306.0
2021-07-02 10:55:00,729.83,730.32,729.65,729.93,4425.0,729.83,730.32,729.65,729.93,4425.0
2021-07-02 11:00:00,729.48,730.33,729.15,729.32,2402.0,729.48,730.33,729.15,729.32,2402.0
2021-07-02 11:05:00,729.6,729.97,728.72,729.03,1095.0,729.6,729.97,728.72,729.03,1095.0
2021-07-02 11:10:00,729.04,729.88,729.04,729.26,1611.0,729.04,729.88,729.04,729.26,1611.0
2021-07-02 11:15:00,729.06,729.06,728.33,728.33,2397.0,729.06,729.06,728.33,728.33,2397.0
2021-07-02 11:20:00,728.5,728.95,728.27,728.56,9043.0,728.5,728.95,728.27,728.56,9043.0
2021-07-02 11:25:00,728.55,728.56,727.66,728.16,2425.0,728.55,728.56,727.66,728.16,2425.0
2021-07-02 11:30:00,728.25,728.58,728.03,728.41,5359.0,728.25,728.58,728.03,728.41,5359.0
2021-07-02 11:35:00,729.01,729.78,729.01,729.5,854.0,729.01,729.78,729.01,729.5,854.0
2021-07-02 11:40:00,729.71,729.99,729.25,729.25,1030.0,729.71,729.99,729.25,729.25,1030.0
2021-07-02 11:45:00,729.59,730.41,729.59,730.17,3150.0,729.59,730.41,729.59,730.17,3150.0
2021-07-02 11:50:00,730.06,730.92,729.99,730.92,1300.0,730.06,730.92,729.99,730.92,1300.0
2021-07-02 11:55:00,731.0,731.74,730.8,730.81,1130.0,731.0,731.74,730.8,730.81,1130.0
2021-07-02 12:00:00,730.8,731.12,730.69,730.92,1606.0,730.8,731.12,730.69,730.92,1606.0
2021-07-02 12:05:00,731.03,731.82,730.91,731.72,2020.0,731.03,731.82,730.91,731.72,2020.0
2021-07-02 12:10:00,731.99,731.99,731.4,731.4,900.0,731.99,731.99,731.4,731.4,900.0
2021-07-02 12:15:00,731.71,731.8,731.71,731.8,318.0,731.71,731.8,731.71,731.8,318.0
2021-07-02 12:20:00,732.2,732.22,731.89,732.04,1468.0,732.2,732.22,731.89,732.04,1468.0
2021-07-02 12:25:00,731.84,732.32,731.84,732.04,1208.0,731.84,732.32,731.84,732.04,1208.0
2021-07-02 12:30:00,732.2,732.7,732.17,732.42,2827.0,732.2,732.7,732.17,732.42,2827.0
2021-07-02 12:35:00,732.41,732.65,732.12,732.65,900.0,732.41,732.65,732.12,732.65,900.0
2021-07-02 12:40:00,733.55,733.55,733.19,733.2,896.0,733.55,733.55,733.19,733.2,896.0
2021-07-02 12:45:00,733.13,733.13,732.86,733.05,500.0,733.13,733.13,732.86,733.05,500.0
2021-07-02 12:50:00,732.89,732.89,732.19,732.41,1400.0,732.89,732.89,732.19,732.41,1400.0
2021-07-02 12:55:00,732.06,732.1,731.52,731.66,1878.0,732.06,732.1,731.52,731.66,1878.0
2021-07-02 13:00:00,731.6,732.03,731.59,732.02,800.0,731.6,732.03,731.59,732.02,800.0
2021-07-02 13:05:00,732.02,732.45,731.88,732.41,1319.0,732.02,732.45,731.88,732.41,1319.0
2021-07-02 13:10:00,732.19,732.2,732.05,732.05,800.0,732.19,732.2,732.05,732.05,800.0
2021-07-02 13:15:00,732.06,732.06,731.72,731.72,440.0,732.06,732.06,731.72,731.72,440.0
2021-07-02 13:20:00,731.89,731.89,731.57,731.73,900.0,731.89,731.89,731.57,731.73,900.0
2021-07-02 13:25:00,731.74,731.74,731.28,731.29,700.0,731.74,731.74,731.28,731.29,700.0
2021-07-02 13:30:00,730.85,731.06,730.81,731.06,1007.0,730.85,731.06,730.81,731.06,1007.0
2021-07-02 13:35:00,730.87,731.16,730.87,730.99,954.0,730.87,731.16,730.87,730.99,954.0
2021-07-02 13:40:00,731.02,731.74,731.0,731.74,800.0,731.02,731.74,731.0,731.74,800.0
2021-07-02 13:45:00,731.54,731.54,730.44,731.05,800.0,731.54,731.54,730.44,731.05,800.0
2021-07-02 13:50:00,730.96,731.19,730.95,731.19,200.0,730.96,731.19,730.95,731.19,200.0
2021-07-02 13:55:00,731.24,731.35,730.83,731.09,1400.0,731.24,731.35,730.83,731.09,1400.0
2021-07-02 14:00:00,731.09,731.63,731.04,731.2,1600.0,731.09,731.63,731.04,731.2,1600.0
2021-07-02 14:05:00,731.24,731.24,729.39,729.95,8097.0,731.24,731.24,729.39,729.95,8097.0
2021-07-02 14:10:00,729.64,729.76,729.08,729.53,3101.0,729.64,729.76,729.08,729.53,3101.0
2021-07-02 14:15:00,730.3,730.3,729.47,729.89,1500.0,730.3,730.3,729.47,729.89,1500.0
2021-07-02 14:20:00,730.28,730.64,730.28,730.63,1000.0,730.28,730.64,730.28,730.63,1000.0
2021-07-02 14:25:00,730.63,730.63,730.44,730.44,700.0,730.63,730.63,730.44,730.44,700.0
2021-07-02 14:30:00,730.44,730.79,730.39,730.6,900.0,730.44,730.79,730.39,730.6,900.0
2021-07-02 14:35:00,730.81,730.81,730.09,730.41,1100.0,730.81,730.81,730.09,730.41,1100.0
2021-07-02 14:40:00,730.73,730.82,730.1,730.24,600.0,730.73,730.82,730.1,730.24,600.0
2021-07-02 14:45:00,730.39,730.53,730.27,730.27,1062.0,730.39,730.53,730.27,730.27,1062.0
2021-07-02 14:50:00,730.2,730.21,730.16,730.21,600.0,730.2,730.21,730.16,730.21,600.0
2021-07-02 14:55:00,730.54,730.55,730.39,730.39,1177.0,730.54,730.55,730.39,730.39,1177.0
2021-07-02 15:00:00,730.12,730.4,729.99,730.15,1300.0,730.12,730.4,729.99,730.15,1300.0
2021-07-02 15:05:00,730.42,731.21,730.42,731.21,1617.0,730.42,731.21,730.42,731.21,1617.0
2021-07-02 15:10:00,731.38,731.62,730.47,730.65,2124.0,731.38,731.62,730.47,730.65,2124.0
2021-07-02 15:15:00,730.89,731.37,730.89,731.28,700.0,730.89,731.37,730.89,731.28,700.0
2021-07-02 15:20:00,731.28,731.28,731.03,731.03,500.0,731.28,731.28,731.03,731.03,500.0
2021-07-02 15:25:00,731.28,731.5,731.02,731.17,3307.0,731.28,731.5,731.02,731.17,3307.0
2021-07-02 15:30:00,731.3,731.5,731.19,731.28,2543.0,731.3,731.5,731.19,731.28,2543.0
2021-07-02 15:35:00,731.32,731.59,731.0,731.22,4415.0,731.32,731.59,731.0,731.22,4415.0
2021-07-02 15:40:00,731.43,731.49,731.05,731.15,2700.0,731.43,731.49,731.05,731.15,2700.0
2021-07-02 15:45:00,731.32,732.29,731.28,732.29,12694.0,731.32,732.29,731.28,732.29,12694.0
2021-07-02 15:50:00,732.46,733.19,732.46,733.09,7404.0,732.46,733.19,732.46,733.09,7404.0
2021-07-02 15:55:00,733.29,733.62,731.52,731.78,27425.0,733.29,733.62,731.52,731.78,27425.0
2021-07-06 09:30:00,728.86,735.91,728.86,733.04,11764.0,728.86,735.91,728.86,733.04,11764.0
2021-07-06 09:35:00,733.01,733.99,731.09,731.82,3090.0,733.01,733.99,731.09,731.82,3090.0
2021-07-06 09:40:00,731.92,731.92,728.25,729.0,2632.0,731.92,731.92,728.25,729.0,2632.0
2021-07-06 09:45:00,729.36,730.44,728.94,729.09,3217.0,729.36,730.44,728.94,729.09,3217.0
2021-07-06 09:50:00,728.44,730.43,728.39,729.85,2200.0,728.44,730.43,728.39,729.85,2200.0
2021-07-06 09:55:00,728.76,729.17,726.95,726.99,4343.0,728.76,729.17,726.95,726.99,4343.0
2021-07-06 10:00:00,726.95,727.6,725.5,727.03,3094.0,726.95,727.6,725.5,727.03,3094.0
2021-07-06 10:05:00,728.15,729.07,727.61,728.28,1728.0,728.15,729.07,727.61,728.28,1728.0
2021-07-06 10:10:00,728.76,728.76,726.94,727.95,2934.0,728.76,728.76,726.94,727.95,2934.0
2021-07-06 10:15:00,727.95,727.95,725.84,726.28,1717.0,727.95,727.95,725.84,726.28,1717.0
2021-07-06 10:20:00,726.46,726.87,726.1,726.73,1829.0,726.46,726.87,726.1,726.73,1829.0
2021-07-06 10:25:00,726.79,726.79,725.62,726.05,1292.0,726.79,726.79,725.62,726.05,1292.0
2021-07-06 10:30:00,726.05,726.05,724.97,725.2,1940.0,726.05,726.05,724.97,725.2,1940.0
2021-07-06 10:35:00,724.78,725.11,724.58,725.11,439.0,724.78,725.11,724.58,725.11,439.0
2021-07-06 10:40:00,723.95,725.21,723.81,724.6,3796.0,723.95,725.21,723.81,724.6,3796.0
2021-07-06 10:45:00,724.45,724.45,722.02,722.02,3400.0,724.45,724.45,722.02,722.02,3400.0
2021-07-06 10:50:00,722.37,722.88,722.13,722.88,2315.0,722.37,722.88,722.13,722.88,2315.0
2021-07-06 10:55:00,722.26,723.12,722.2,723.02,2273.0,722.26,723.12,722.2,723.02,2273.0
2021-07-06 11:00:00,722.9,723.51,722.37,722.92,2300.0,722.9,723.51,722.37,722.92,2300.0
2021-07-06 11:05:00,722.65,724.13,721.83,724.04,2010.0,722.65,724.13,721.83,724.04,2010.0
2021-07-06 11:10:00,723.83,724.49,723.62,723.69,2000.0,723.83,724.49,723.62,723.69,2000.0
2021-07-06 11:15:00,724.02,724.03,722.18,722.19,900.0,724.02,724.03,722.18,722.19,900.0
2021-07-06 11:20:00,722.61,723.63,722.61,723.24,3119.0,722.61,723.63,722.61,723.24,3119.0
2021-07-06 11:25:00,723.56,723.7,723.18,723.7,700.0,723.56,723.7,723.18,723.7,700.0
2021-07-06 11:30:00,723.78,724.63,723.7,723.96,1890.0,723.78,724.63,723.7,723.96,1890.0
2021-07-06 11:35:00,724.03,724.4,723.54,723.54,1605.0,724.03,724.4,723.54,723.54,1605.0
2021-07-06 11:40:00,723.57,723.57,722.9,723.06,1600.0,723.57,723.57,722.9,723.06,1600.0
2021-07-06 11:45:00,722.83,722.83,721.76,722.68,2399.0,722.83,722.83,721.76,722.68,2399.0
2021-07-06 11:50:00,723.06,723.53,722.79,722.98,1450.0,723.06,723.53,722.79,722.98,1450.0
2021-07-06 11:55:00,723.59,723.75,723.36,723.41,800.0,723.59,723.75,723.36,723.41,800.0
2021-07-06 12:00:00,723.19,723.22,722.22,722.65,1400.0,723.19,723.22,722.22,722.65,1400.0
2021-07-06 12:05:00,722.71,723.09,721.86,721.92,1975.0,722.71,723.09,721.86,721.92,1975.0
2021-07-06 12:10:00,722.03,722.55,722.03,722.53,600.0,722.03,722.55,722.03,722.53,600.0
2021-07-06 12:15:00,722.09,722.57,721.87,722.52,2300.0,722.09,722.57,721.87,722.52,2300.0
2021-07-06 12:20:00,722.7,723.86,722.7,723.31,1400.0,722.7,723.86,722.7,723.31,1400.0
2021-07-06 12:25:00,723.68,723.68,723.52,723.52,300.0,723.68,723.68,723.52,723.52,300.0
2021-07-06 12:30:00,723.75,724.3,723.3,724.3,1300.0,723.75,724.3,723.3,724.3,1300.0
2021-07-06 12:35:00,724.45,724.6,724.2,724.54,900.0,724.45,724.6,724.2,724.54,900.0
2021-07-06 12:40:00,724.56,725.29,724.26,725.29,1802.0,724.56,725.29,724.26,725.29,1802.0
2021-07-06 12:45:00,725.58,725.61,725.12,725.61,800.0,725.58,725.61,725.12,725.61,800.0
2021-07-06 12:50:00,725.23,726.03,725.12,725.94,1608.0,725.23,726.03,725.12,725.94,1608.0
2021-07-06 12:55:00,725.61,725.65,724.95,724.95,837.0,725.61,725.65,724.95,724.95,837.0
2021-07-06 13:00:00,724.88,725.36,724.88,725.36,836.0,724.88,725.36,724.88,725.36,836.0
2021-07-06 13:05:00,725.38,726.22,725.38,726.22,1014.0,725.38,726.22,725.38,726.22,1014.0
2021-07-06 13:10:00,726.22,726.22,725.8,725.98,1422.0,726.22,726.22,725.8,725.98,1422.0
2021-07-06 13:15:00,725.69,726.59,725.69,726.49,1700.0,725.69,726.59,725.69,726.49,1700.0
2021-07-06 13:20:00,726.54,726.95,726.24,726.63,2780.0,726.54,726.95,726.24,726.63,2780.0
2021-07-06 13:25:00,726.53,726.61,726.4,726.56,1246.0,726.53,726.61,726.4,726.56,1246.0
2021-07-06 13:30:00,726.25,726.47,725.33,725.33,2908.0,726.25,726.47,725.33,725.33,2908.0
2021-07-06 13:35:00,725.48,725.9,725.48,725.75,1200.0,725.48,725.9,725.48,725.75,1200.0
2021-07-06 13:40:00,725.75,725.78,725.28,725.54,1000.0,725.75,725.78,725.28,725.54,1000.0
2021-07-06 13:45:00,725.54,725.62,725.32,725.61,637.0,725.54,725.62,725.32,725.61,637.0
2021-07-06 13:50:00,725.73,726.57,725.73,726.57,1500.0,725.73,726.57,725.73,726.57,1500.0
2021-07-06 13:55:00,726.88,727.57,726.62,727.57,1700.0,726.88,727.57,726.62,727.57,1700.0
2021-07-06 14:00:00,727.57,727.57,726.26,726.3,1762.0,727.57,727.57,726.26,726.3,1762.0
2021-07-06 14:05:00,726.14,726.3,725.75,726.21,2100.0,726.14,726.3,725.75,726.21,2100.0
2021-07-06 14:10:00,726.07,726.47,726.06,726.44,415.0,726.07,726.47,726.06,726.44,415.0
2021-07-06 14:15:00,726.44,726.67,726.26,726.46,2012.0,726.44,726.67,726.26,726.46,2012.0
2021-07-06 14:20:00,726.71,727.35,726.69,726.75,2416.0,726.71,727.35,726.69,726.75,2416.0
2021-07-06 14:25:00,727.09,728.57,727.09,728.57,300.0,727.09,728.57,727.09,728.57,300.0
2021-07-06 14:30:00,728.58,729.61,728.58,729.61,1649.0,728.58,729.61,728.58,729.61,1649.0
2021-07-06 14:35:00,728.78,729.35,727.83,727.83,4753.0,728.78,729.35,727.83,727.83,4753.0
2021-07-06 14:40:00,728.03,728.23,727.34,727.58,2267.0,728.03,728.23,727.34,727.58,2267.0
2021-07-06 14:45:00,727.44,728.12,727.09,727.43,3400.0,727.44,728.12,727.09,727.43,3400.0
2021-07-06 14:50:00,727.8,727.8,727.25,727.49,1700.0,727.8,727.8,727.25,727.49,1700.0
2021-07-06 14:55:00,727.43,727.68,727.34,727.46,1200.0,727.43,727.68,727.34,727.46,1200.0
2021-07-06 15:00:00,727.47,728.02,727.25,728.02,1735.0,727.47,728.02,727.25,728.02,1735.0
2021-07-06 15:05:00,727.84,728.37,727.84,728.37,1273.0,727.84,728.37,727.84,728.37,1273.0
2021-07-06 15:10:00,728.07,729.11,728.02,728.93,5192.0,728.07,729.11,728.02,728.93,5192.0
2021-07-06 15:15:00,728.95,728.98,728.12,728.12,2500.0,728.95,728.98,728.12,728.12,2500.0
2021-07-06 15:20:00,728.34,729.02,727.86,728.86,9432.0,728.34,729.02,727.86,728.86,9432.0
2021-07-06 15:25:00,728.82,729.52,728.7,729.17,2782.0,728.82,729.52,728.7,729.17,2782.0
2021-07-06 15:30:00,729.19,729.48,728.1,728.1,5122.0,729.19,729.48,728.1,728.1,5122.0
2021-07-06 15:35:00,728.09,728.54,728.01,728.01,700.0,728.09,728.54,728.01,728.01,700.0
2021-07-06 15:40:00,728.92,729.85,728.72,729.17,6911.0,728.92,729.85,728.72,729.17,6911.0
2021-07-06 15:45:00,729.14,729.48,728.39,728.72,6599.0,729.14,729.48,728.39,728.72,6599.0
2021-07-06 15:50:00,729.44,729.99,728.01,729.52,15828.0,729.44,729.99,728.01,729.52,15828.0
2021-07-06 15:55:00,729.72,730.14,728.94,729.23,20463.0,729.72,730.14,728.94,729.23,20463.0
2021-07-07 09:30:00,731.21,734.96,729.91,733.79,10046.0,731.21,734.96,729.91,733.79,10046.0
2021-07-07 09:35:00,735.1,735.91,733.74,735.0,2200.0,735.1,735.91,733.74,735.0,2200.0
2021-07-07 09:40:00,734.29,734.57,732.32,733.33,1776.0,734.29,734.57,732.32,733.33,1776.0
2021-07-07 09:45:00,733.24,734.2,731.9,732.05,3168.0,733.24,734.2,731.9,732.05,3168.0
2021-07-07 09:50:00,732.14,732.14,731.76,732.1,1000.0,732.14,732.14,731.76,732.1,1000.0
2021-07-07 09:55:00,732.1,732.68,731.76,732.07,1288.0,732.1,732.68,731.76,732.07,1288.0
2021-07-07 10:00:00,732.59,734.07,732.58,733.63,2623.0,732.59,734.07,732.58,733.63,2623.0
2021-07-07 10:05:00,732.5,735.21,732.16,734.94,1865.0,732.5,735.21,732.16,734.94,1865.0
2021-07-07 10:10:00,734.94,736.16,734.94,735.25,1900.0,734.94,736.16,734.94,735.25,1900.0
2021-07-07 10:15:00,736.53,736.56,735.26,736.16,2100.0,736.53,736.56,735.26,736.16,2100.0
2021-07-07 10:20:00,735.43,735.43,734.52,734.58,400.0,735.43,735.43,734.52,734.58,400.0
2021-07-07 10:25:00,734.96,734.96,734.04,734.05,2485.0,734.96,734.96,734.04,734.05,2485.0
2021-07-07 10:30:00,733.62,733.71,732.69,732.69,2333.0,733.62,733.71,732.69,732.69,2333.0
2021-07-07 10:35:00,732.69,732.75,732.34,732.62,4120.0,732.69,732.75,732.34,732.62,4120.0
2021-07-07 10:40:00,733.12,734.16,733.12,733.85,2050.0,733.12,734.16,733.12,733.85,2050.0
2021-07-07 10:45:00,734.38,734.38,733.39,733.39,2346.0,734.38,734.38,733.39,733.39,2346.0
2021-07-07 10:50:00,733.47,734.34,733.35,733.88,4326.0,733.47,734.34,733.35,733.88,4326.0
2021-07-07 10:55:00,734.29,735.51,734.29,735.51,1700.0,734.29,735.51,734.29,735.51,1700.0
2021-07-07 11:00:00,735.51,735.62,734.34,735.62,2700.0,735.51,735.62,734.34,735.62,2700.0
2021-07-07 11:05:00,735.17,735.62,734.15,735.07,3367.0,735.17,735.62,734.15,735.07,3367.0
2021-07-07 11:10:00,734.66,735.03,734.5,734.98,2100.0,734.66,735.03,734.5,734.98,2100.0
2021-07-07 11:15:00,735.17,736.72,735.0,736.24,1982.0,735.17,736.72,735.0,736.24,1982.0
2021-07-07 11:20:00,735.91,736.85,735.76,736.37,2539.0,735.91,736.85,735.76,736.37,2539.0
2021-07-07 11:25:00,736.35,736.8,736.35,736.8,300.0,736.35,736.8,736.35,736.8,300.0
2021-07-07 11:30:00,736.4,736.98,736.24,736.86,2295.0,736.4,736.98,736.24,736.86,2295.0
2021-07-07 11:35:00,736.6,737.78,736.6,737.47,1303.0,736.6,737.78,736.6,737.47,1303.0
2021-07-07 11:40:00,738.24,738.33,737.74,738.0,800.0,738.24,738.33,737.74,738.0,800.0
2021-07-07 11:45:00,738.34,738.34,737.71,737.94,1084.0,738.34,738.34,737.71,737.94,1084.0
2021-07-07 11:50:00,737.97,739.34,737.97,738.8,4725.0,737.97,739.34,737.97,738.8,4725.0
2021-07-07 11:55:00,739.01,739.01,737.92,737.92,674.0,739.01,739.01,737.92,737.92,674.0
2021-07-07 12:00:00,738.23,738.72,738.23,738.72,1300.0,738.23,738.72,738.23,738.72,1300.0
2021-07-07 12:05:00,738.29,738.78,738.13,738.72,1100.0,738.29,738.78,738.13,738.72,1100.0
2021-07-07 12:10:00,738.55,739.4,738.41,739.29,1940.0,738.55,739.4,738.41,739.29,1940.0
2021-07-07 12:15:00,739.29,739.29,738.48,738.61,2069.0,739.29,739.29,738.48,738.61,2069.0
2021-07-07 12:20:00,738.56,738.56,737.52,738.42,2356.0,738.56,738.56,737.52,738.42,2356.0
2021-07-07 12:25:00,738.49,738.67,738.14,738.32,3488.0,738.49,738.67,738.14,738.32,3488.0
2021-07-07 12:30:00,738.0,738.18,737.7,737.76,1924.0,738.0,738.18,737.7,737.76,1924.0
2021-07-07 12:35:00,737.89,737.89,737.44,737.85,2688.0,737.89,737.89,737.44,737.85,2688.0
2021-07-07 12:40:00,737.64,738.37,737.64,738.37,1499.0,737.64,738.37,737.64,738.37,1499.0
2021-07-07 12:45:00,738.37,739.4,738.37,739.02,1833.0,738.37,739.4,738.37,739.02,1833.0
2021-07-07 12:50:00,739.02,739.38,737.99,738.35,4840.0,739.02,739.38,737.99,738.35,4840.0
2021-07-07 12:55:00,738.21,738.79,738.06,738.65,1808.0,738.21,738.79,738.06,738.65,1808.0
2021-07-07 13:00:00,738.7,738.85,738.25,738.4,1864.0,738.7,738.85,738.25,738.4,1864.0
2021-07-07 13:05:00,738.32,738.61,737.18,738.61,5335.0,738.32,738.61,737.18,738.61,5335.0
2021-07-07 13:10:00,738.37,738.82,738.08,738.82,2738.0,738.37,738.82,738.08,738.82,2738.0
2021-07-07 13:15:00,738.49,739.21,738.27,739.21,7224.0,738.49,739.21,738.27,739.21,7224.0
2021-07-07 13:20:00,739.28,739.31,738.81,739.02,1080.0,739.28,739.31,738.81,739.02,1080.0
2021-07-07 13:25:00,738.93,739.27,738.8,738.8,700.0,738.93,739.27,738.8,738.8,700.0
2021-07-07 13:30:00,738.93,739.14,738.87,739.14,1100.0,738.93,739.14,738.87,739.14,1100.0
2021-07-07 13:35:00,738.74,739.23,737.61,737.75,9400.0,738.74,739.23,737.61,737.75,9400.0
2021-07-07 13:40:00,737.65,738.18,737.59,738.18,2412.0,737.65,738.18,737.59,738.18,2412.0
2021-07-07 13:45:00,738.05,739.29,738.04,739.29,2355.0,738.05,739.29,738.04,739.29,2355.0
2021-07-07 13:50:00,739.3,739.3,739.06,739.07,700.0,739.3,739.3,739.06,739.07,700.0
2021-07-07 13:55:00,739.09,740.0,739.08,739.36,4235.0,739.09,740.0,739.08,739.36,4235.0
2021-07-07 14:00:00,738.85,739.42,738.19,739.3,5535.0,738.85,739.42,738.19,739.3,5535.0
2021-07-07 14:05:00,739.19,739.55,738.23,739.55,2012.0,739.19,739.55,738.23,739.55,2012.0
2021-07-07 14:10:00,739.17,739.39,738.54,738.64,3523.0,739.17,739.39,738.54,738.64,3523.0
2021-07-07 14:15:00,738.73,738.95,738.13,738.5,2253.0,738.73,738.95,738.13,738.5,2253.0
2021-07-07 14:20:00,738.69,738.69,738.21,738.21,1000.0,738.69,738.69,738.21,738.21,1000.0
2021-07-07 14:25:00,738.64,738.64,738.36,738.5,1300.0,738.64,738.64,738.36,738.5,1300.0
2021-07-07 14:30:00,738.49,738.5,737.57,737.58,2700.0,738.49,738.5,737.57,737.58,2700.0
2021-07-07 14:35:00,737.54,737.91,737.5,737.8,1712.0,737.54,737.91,737.5,737.8,1712.0
2021-07-07 14:40:00,737.8,738.83,737.79,738.72,3275.0,737.8,738.83,737.79,738.72,3275.0
2021-07-07 14:45:00,738.72,739.13,738.63,739.13,1200.0,738.72,739.13,738.63,739.13,1200.0
2021-07-07 14:50:00,739.2,739.41,739.04,739.41,1926.0,739.2,739.41,739.04,739.41,1926.0
2021-07-07 14:55:00,739.47,740.04,739.09,739.85,4516.0,739.47,740.04,739.09,739.85,4516.0
2021-07-07 15:00:00,739.98,740.11,739.51,739.6,2580.0,739.98,740.11,739.51,739.6,2580.0
2021-07-07 15:05:00,739.51,739.89,739.51,739.89,1313.0,739.51,739.89,739.51,739.89,1313.0
2021-07-07 15:10:00,739.89,739.89,739.23,739.39,2918.0,739.89,739.89,739.23,739.39,2918.0
2021-07-07 15:15:00,739.39,739.45,739.06,739.35,3557.0,739.39,739.45,739.06,739.35,3557.0
2021-07-07 15:20:00,739.67,740.52,739.67,740.51,4374.0,739.67,740.52,739.67,740.51,4374.0
2021-07-07 15:25:00,740.5,740.7,740.26,740.34,5435.0,740.5,740.7,740.26,740.34,5435.0
2021-07-07 15:30:00,740.34,740.4,739.91,740.06,6877.0,740.34,740.4,739.91,740.06,6877.0
2021-07-07 15:35:00,740.05,740.75,739.93,740.33,10966.0,740.05,740.75,739.93,740.33,10966.0
2021-07-07 15:40:00,740.45,741.47,740.26,741.47,6655.0,740.45,741.47,740.26,741.47,6655.0
2021-07-07 15:45:00,741.59,742.58,741.44,742.35,10978.0,741.59,742.58,741.44,742.35,10978.0
2021-07-07 15:50:00,742.5,743.51,742.32,742.35,20354.0,742.5,743.51,742.32,742.35,20354.0
2021-07-07 15:55:00,742.33,742.79,742.06,742.5,24018.0,742.33,742.79,742.06,742.5,24018.0
2021-07-08 09:30:00,736.21,738.65,736.21,738.06,9113.0,736.21,738.65,736.21,738.06,9113.0
2021-07-08 09:35:00,738.15,741.11,737.0,741.11,8683.0,738.15,741.11,737.0,741.11,8683.0
2021-07-08 09:40:00,740.9,743.46,740.23,743.01,3640.0,740.9,743.46,740.23,743.01,3640.0
2021-07-08 09:45:00,742.84,746.8,742.31,746.71,9343.0,742.84,746.8,742.31,746.71,9343.0
2021-07-08 09:50:00,745.92,746.97,744.96,745.32,5450.0,745.92,746.97,744.96,745.32,5450.0
2021-07-08 09:55:00,744.92,747.76,744.53,747.76,11288.0,744.92,747.76,744.53,747.76,11288.0
2021-07-08 10:00:00,746.76,748.29,746.76,747.99,3935.0,746.76,748.29,746.76,747.99,3935.0
2021-07-08 10:05:00,747.32,749.31,747.32,748.19,14419.0,747.32,749.31,747.32,748.19,14419.0
2021-07-08 10:10:00,748.39,749.19,748.02,748.49,7493.0,748.39,749.19,748.02,748.49,7493.0
2021-07-08 10:15:00,748.56,748.74,743.22,743.75,11989.0,748.56,748.74,743.22,743.75,11989.0
2021-07-08 10:20:00,743.54,744.53,743.03,743.74,3025.0,743.54,744.53,743.03,743.74,3025.0
2021-07-08 10:25:00,743.97,746.59,743.62,745.57,3370.0,743.97,746.59,743.62,745.57,3370.0
2021-07-08 10:30:00,746.49,746.49,743.43,743.95,5172.0,746.49,746.49,743.43,743.95,5172.0
2021-07-08 10:35:00,743.96,744.54,743.3,744.0,4562.0,743.96,744.54,743.3,744.0,4562.0
2021-07-08 10:40:00,744.5,745.57,744.0,745.57,2530.0,744.5,745.57,744.0,745.57,2530.0
2021-07-08 10:45:00,745.04,745.04,743.5,743.9,2403.0,745.04,745.04,743.5,743.9,2403.0
2021-07-08 10:50:00,743.9,744.54,743.34,744.18,4530.0,743.9,744.54,743.34,744.18,4530.0
2021-07-08 10:55:00,743.8,744.13,741.28,741.28,3700.0,743.8,744.13,741.28,741.28,3700.0
2021-07-08 11:00:00,741.15,741.38,739.88,741.06,8919.0,741.15,741.38,739.88,741.06,8919.0
2021-07-08 11:05:00,741.25,742.93,741.13,742.29,2616.0,741.25,742.93,741.13,742.29,2616.0
2021-07-08 11:10:00,742.5,742.99,742.44,742.99,1918.0,742.5,742.99,742.44,742.99,1918.0
2021-07-08 11:15:00,743.27,744.72,743.14,744.72,5472.0,743.27,744.72,743.14,744.72,5472.0
2021-07-08 11:20:00,745.23,745.65,745.19,745.65,700.0,745.23,745.65,745.19,745.65,700.0
2021-07-08 11:25:00,745.38,745.38,744.23,744.56,2300.0,745.38,745.38,744.23,744.56,2300.0
2021-07-08 11:30:00,744.29,744.29,743.08,743.26,2418.0,744.29,744.29,743.08,743.26,2418.0
2021-07-08 11:35:00,743.49,744.04,742.61,743.83,900.0,743.49,744.04,742.61,743.83,900.0
2021-07-08 11:40:00,743.92,743.92,743.49,743.66,1100.0,743.92,743.92,743.49,743.66,1100.0
2021-07-08 11:45:00,743.93,744.72,743.64,744.72,1200.0,743.93,744.72,743.64,744.72,1200.0
2021-07-08 11:50:00,744.79,744.97,743.98,744.43,3048.0,744.79,744.97,743.98,744.43,3048.0
2021-07-08 11:55:00,744.19,744.19,742.93,743.05,1200.0,744.19,744.19,742.93,743.05,1200.0
2021-07-08 12:00:00,743.08,744.3,743.08,743.52,2726.0,743.08,744.3,743.08,743.52,2726.0
2021-07-08 12:05:00,743.61,743.72,743.55,743.55,300.0,743.61,743.72,743.55,743.55,300.0
2021-07-08 12:10:00,743.43,743.43,742.12,742.12,2405.0,743.43,743.43,742.12,742.12,2405.0
2021-07-08 12:15:00,742.31,743.48,742.31,743.48,3638.0,742.31,743.48,742.31,743.48,3638.0
2021-07-08 12:20:00,743.74,744.72,743.61,744.37,6787.0,743.74,744.72,743.61,744.37,6787.0
2021-07-08 12:25:00,744.61,744.84,743.87,743.9,1400.0,744.61,744.84,743.87,743.9,1400.0
2021-07-08 12:30:00,744.08,744.84,744.08,744.77,800.0,744.08,744.84,744.08,744.77,800.0
2021-07-08 12:35:00,743.94,744.31,743.94,744.31,800.0,743.94,744.31,743.94,744.31,800.0
2021-07-08 12:40:00,744.03,744.03,743.48,743.48,1500.0,744.03,744.03,743.48,743.48,1500.0
2021-07-08 12:45:00,743.48,744.07,743.48,744.01,1400.0,743.48,744.07,743.48,744.01,1400.0
2021-07-08 12:50:00,744.01,744.01,743.3,743.69,1247.0,744.01,744.01,743.3,743.69,1247.0
2021-07-08 12:55:00,743.97,744.35,743.73,743.73,1600.0,743.97,744.35,743.73,743.73,1600.0
2021-07-08 13:00:00,743.88,744.29,743.28,744.22,1000.0,743.88,744.29,743.28,744.22,1000.0
2021-07-08 13:05:00,744.34,744.69,743.77,744.49,4200.0,744.34,744.69,743.77,744.49,4200.0
2021-07-08 13:10:00,744.51,744.74,744.27,744.45,2850.0,744.51,744.74,744.27,744.45,2850.0
2021-07-08 13:15:00,744.04,744.56,743.99,744.09,3376.0,744.04,744.56,743.99,744.09,3376.0
2021-07-08 13:20:00,744.16,744.32,742.91,742.91,3279.0,744.16,744.32,742.91,742.91,3279.0
2021-07-08 13:25:00,742.94,743.72,742.94,743.72,1729.0,742.94,743.72,742.94,743.72,1729.0
2021-07-08 13:30:00,743.71,743.71,742.8,742.8,500.0,743.71,743.71,742.8,742.8,500.0
2021-07-08 13:35:00,742.92,743.54,742.92,743.44,1100.0,742.92,743.54,742.92,743.44,1100.0
2021-07-08 13:40:00,743.3,743.59,742.9,743.37,2360.0,743.3,743.59,742.9,743.37,2360.0
2021-07-08 13:45:00,743.14,743.48,743.0,743.0,1300.0,743.14,743.48,743.0,743.0,1300.0
2021-07-08 13:50:00,743.0,743.72,743.0,743.69,2012.0,743.0,743.72,743.0,743.69,2012.0
2021-07-08 13:55:00,743.62,743.63,743.1,743.1,2050.0,743.62,743.63,743.1,743.1,2050.0
2021-07-08 14:00:00,743.1,743.45,742.97,743.45,1200.0,743.1,743.45,742.97,743.45,1200.0
2021-07-08 14:05:00,743.41,743.41,743.0,743.07,2034.0,743.41,743.41,743.0,743.07,2034.0
2021-07-08 14:10:00,743.06,743.49,742.97,743.49,2103.0,743.06,743.49,742.97,743.49,2103.0
2021-07-08 14:15:00,743.6,743.79,743.21,743.21,900.0,743.6,743.79,743.21,743.21,900.0
2021-07-08 14:20:00,743.21,743.48,743.0,743.48,1159.0,743.21,743.48,743.0,743.48,1159.0
2021-07-08 14:25:00,743.38,743.38,743.28,743.28,500.0,743.38,743.38,743.28,743.28,500.0
2021-07-08 14:30:00,743.23,743.23,742.67,742.99,3968.0,743.23,743.23,742.67,742.99,3968.0
2021-07-08 14:35:00,743.04,743.38,742.97,743.38,2608.0,743.04,743.38,742.97,743.38,2608.0
2021-07-08 14:40:00,743.45,743.61,743.21,743.58,1100.0,743.45,743.61,743.21,743.58,1100.0
2021-07-08 14:45:00,743.5,743.5,742.98,743.0,2422.0,743.5,743.5,742.98,743.0,2422.0
2021-07-08 14:50:00,742.97,743.34,742.97,743.34,1000.0,742.97,743.34,742.97,743.34,1000.0
2021-07-08 14:55:00,743.8,744.33,743.66,743.75,3000.0,743.8,744.33,743.66,743.75,3000.0
2021-07-08 15:00:00,743.92,744.6,743.92,744.58,2188.0,743.92,744.6,743.92,744.58,2188.0
2021-07-08 15:05:00,744.06,744.48,743.8,743.8,2096.0,744.06,744.48,743.8,743.8,2096.0
2021-07-08 15:10:00,743.97,744.46,743.6,744.46,917.0,743.97,744.46,743.6,744.46,917.0
2021-07-08 15:15:00,744.01,744.27,743.87,744.21,1901.0,744.01,744.27,743.87,744.21,1901.0
2021-07-08 15:20:00,744.37,744.81,744.31,744.61,1425.0,744.37,744.81,744.31,744.61,1425.0
2021-07-08 15:25:00,744.66,744.66,744.29,744.29,1900.0,744.66,744.66,744.29,744.29,1900.0
2021-07-08 15:30:00,744.47,745.32,744.45,745.24,2420.0,744.47,745.32,744.45,745.24,2420.0
2021-07-08 15:35:00,744.79,745.1,744.61,744.61,2200.0,744.79,745.1,744.61,744.61,2200.0
2021-07-08 15:40:00,744.73,744.73,743.37,743.94,2811.0,744.73,744.73,743.37,743.94,2811.0
2021-07-08 15:45:00,743.62,743.94,743.26,743.38,5857.0,743.62,743.94,743.26,743.38,5857.0
2021-07-08 15:50:00,743.26,744.49,743.08,743.64,8231.0,743.26,744.49,743.08,743.64,8231.0
2021-07-08 15:55:00,743.39,744.54,743.07,743.55,31091.0,743.39,744.54,743.07,743.55,31091.0
2021-07-09 09:30:00,739.48,743.11,738.31,742.1,11312.0,739.48,743.11,738.31,742.1,11312.0
2021-07-09 09:35:00,742.99,744.46,740.83,742.27,2900.0,742.99,744.46,740.83,742.27,2900.0
2021-07-09 09:40:00,742.28,743.01,740.68,742.19,4363.0,742.28,743.01,740.68,742.19,4363.0
2021-07-09 09:45:00,742.23,744.04,741.78,742.01,5750.0,742.23,744.04,741.78,742.01,5750.0
2021-07-09 09:50:00,742.61,743.03,741.03,742.01,6799.0,742.61,743.03,741.03,742.01,6799.0
2021-07-09 09:55:00,742.43,742.79,740.1,740.46,8522.0,742.43,742.79,740.1,740.46,8522.0
2021-07-09 10:00:00,741.05,741.07,740.35,740.58,1090.0,741.05,741.07,740.35,740.58,1090.0
2021-07-09 10:05:00,741.21,741.21,740.23,740.55,14938.0,741.21,741.21,740.23,740.55,14938.0
2021-07-09 10:10:00,740.54,741.81,740.07,740.35,4032.0,740.54,741.81,740.07,740.35,4032.0
2021-07-09 10:15:00,740.32,740.56,739.14,739.14,4484.0,740.32,740.56,739.14,739.14,4484.0
2021-07-09 10:20:00,739.1,739.82,738.23,738.93,2446.0,739.1,739.82,738.23,738.93,2446.0
2021-07-09 10:25:00,738.67,740.44,737.99,739.71,12468.0,738.67,740.44,737.99,739.71,12468.0
2021-07-09 10:30:00,738.56,740.59,738.52,739.61,7325.0,738.56,740.59,738.52,739.61,7325.0
2021-07-09 10:35:00,739.61,739.75,739.03,739.06,3400.0,739.61,739.75,739.03,739.06,3400.0
2021-07-09 10:40:00,739.16,740.69,739.15,740.34,2510.0,739.16,740.69,739.15,740.34,2510.0
2021-07-09 10:45:00,740.92,743.81,740.64,743.04,4114.0,740.92,743.81,740.64,743.04,4114.0
2021-07-09 10:50:00,742.75,743.99,742.69,743.52,4434.0,742.75,743.99,742.69,743.52,4434.0
2021-07-09 10:55:00,743.86,743.87,742.99,743.15,5117.0,743.86,743.87,742.99,743.15,5117.0
2021-07-09 11:00:00,743.13,744.16,743.03,744.07,1505.0,743.13,744.16,743.03,744.07,1505.0
2021-07-09 11:05:00,744.25,744.27,743.6,743.6,2626.0,744.25,744.27,743.6,743.6,2626.0
2021-07-09 11:10:00,743.78,743.78,743.12,743.12,1500.0,743.78,743.78,743.12,743.12,1500.0
2021-07-09 11:15:00,743.18,743.64,743.13,743.5,1650.0,743.18,743.64,743.13,743.5,1650.0
2021-07-09 11:20:00,743.62,744.7,743.62,744.48,2814.0,743.62,744.7,743.62,744.48,2814.0
2021-07-09 11:25:00,744.48,745.48,744.48,745.03,2522.0,744.48,745.48,744.48,745.03,2522.0
2021-07-09 11:30:00,745.1,745.32,744.44,745.32,1630.0,745.1,745.32,744.44,745.32,1630.0
2021-07-09 11:35:00,745.12,745.68,745.1,745.11,2268.0,745.12,745.68,745.1,745.11,2268.0
2021-07-09 11:40:00,745.12,745.47,745.12,745.43,835.0,745.12,745.47,745.12,745.43,835.0
2021-07-09 11:45:00,745.2,745.49,744.65,744.82,1901.0,745.2,745.49,744.65,744.82,1901.0
2021-07-09 11:50:00,744.76,745.0,744.08,744.08,1723.0,744.76,745.0,744.08,744.08,1723.0
2021-07-09 11:55:00,744.27,744.61,743.91,744.08,1300.0,744.27,744.61,743.91,744.08,1300.0
2021-07-09 12:00:00,743.88,745.3,743.85,745.09,2019.0,743.88,745.3,743.85,745.09,2019.0
2021-07-09 12:05:00,744.82,744.82,743.25,743.25,1290.0,744.82,744.82,743.25,743.25,1290.0
2021-07-09 12:10:00,743.83,743.83,743.3,743.33,1299.0,743.83,743.83,743.3,743.33,1299.0
2021-07-09 12:15:00,743.28,743.39,742.96,743.24,1303.0,743.28,743.39,742.96,743.24,1303.0
2021-07-09 12:20:00,743.03,743.03,742.44,742.8,2444.0,743.03,743.03,742.44,742.8,2444.0
2021-07-09 12:25:00,742.83,742.83,741.81,741.81,1814.0,742.83,742.83,741.81,741.81,1814.0
2021-07-09 12:30:00,741.82,742.3,741.79,741.94,1229.0,741.82,742.3,741.79,741.94,1229.0
2021-07-09 12:35:00,742.2,742.7,742.2,742.26,1994.0,742.2,742.7,742.2,742.26,1994.0
2021-07-09 12:40:00,742.01,742.12,741.7,741.76,2403.0,742.01,742.12,741.7,741.76,2403.0
2021-07-09 12:45:00,741.8,742.11,741.67,741.78,1200.0,741.8,742.11,741.67,741.78,1200.0
2021-07-09 12:50:00,741.68,742.11,741.68,741.97,2525.0,741.68,742.11,741.68,741.97,2525.0
2021-07-09 12:55:00,742.0,742.38,741.95,742.37,17955.0,742.0,742.38,741.95,742.37,17955.0
2021-07-09 13:00:00,742.37,742.51,742.18,742.36,2300.0,742.37,742.51,742.18,742.36,2300.0
2021-07-09 13:05:00,742.5,742.55,742.29,742.32,3551.0,742.5,742.55,742.29,742.32,3551.0
2021-07-09 13:10:00,742.3,742.69,741.93,741.94,3949.0,742.3,742.69,741.93,741.94,3949.0
2021-07-09 13:15:00,741.84,742.15,741.73,741.73,1655.0,741.84,742.15,741.73,741.73,1655.0
2021-07-09 13:20:00,742.13,742.49,741.97,742.49,1533.0,742.13,742.49,741.97,742.49,1533.0
2021-07-09 13:25:00,742.49,742.5,742.02,742.5,1724.0,742.49,742.5,742.02,742.5,1724.0
2021-07-09 13:30:00,742.34,742.44,742.08,742.38,900.0,742.34,742.44,742.08,742.38,900.0
2021-07-09 13:35:00,742.19,742.5,742.13,742.5,1700.0,742.19,742.5,742.13,742.5,1700.0
2021-07-09 13:40:00,742.23,742.3,742.21,742.3,900.0,742.23,742.3,742.21,742.3,900.0
2021-07-09 13:45:00,742.29,742.53,742.11,742.19,1107.0,742.29,742.53,742.11,742.19,1107.0
2021-07-09 13:50:00,742.31,742.5,742.1,742.39,2000.0,742.31,742.5,742.1,742.39,2000.0
2021-07-09 13:55:00,742.4,742.42,741.72,741.91,800.0,742.4,742.42,741.72,741.91,800.0
2021-07-09 14:00:00,741.8,741.98,741.54,741.82,1933.0,741.8,741.98,741.54,741.82,1933.0
2021-07-09 14:05:00,741.64,741.64,741.28,741.28,900.0,741.64,741.64,741.28,741.28,900.0
2021-07-09 14:10:00,740.85,741.61,740.67,741.55,15300.0,740.85,741.61,740.67,741.55,15300.0
2021-07-09 14:15:00,741.68,742.36,741.68,742.36,833.0,741.68,742.36,741.68,742.36,833.0
2021-07-09 14:20:00,743.0,743.27,742.69,742.95,1500.0,743.0,743.27,742.69,742.95,1500.0
2021-07-09 14:25:00,742.95,742.95,742.35,742.35,2001.0,742.95,742.95,742.35,742.35,2001.0
2021-07-09 14:30:00,742.85,742.85,742.14,742.58,1784.0,742.85,742.85,742.14,742.58,1784.0
2021-07-09 14:35:00,742.75,743.53,742.71,743.53,14100.0,742.75,743.53,742.71,743.53,14100.0
2021-07-09 14:40:00,743.49,743.76,743.07,743.41,1770.0,743.49,743.76,743.07,743.41,1770.0
2021-07-09 14:45:00,743.41,743.42,743.13,743.29,1400.0,743.41,743.42,743.13,743.29,1400.0
2021-07-09 14:50:00,743.29,743.4,743.21,743.26,900.0,743.29,743.4,743.21,743.26,900.0
2021-07-09 14:55:00,743.09,743.42,742.92,743.15,2621.0,743.09,743.42,742.92,743.15,2621.0
2021-07-09 15:00:00,743.2,743.33,742.75,742.75,2513.0,743.2,743.33,742.75,742.75,2513.0
2021-07-09 15:05:00,742.69,743.2,742.45,743.2,3286.0,742.69,743.2,742.45,743.2,3286.0
2021-07-09 15:10:00,743.36,743.57,742.69,742.78,2946.0,743.36,743.57,742.69,742.78,2946.0
2021-07-09 15:15:00,742.61,742.89,742.41,742.47,2365.0,742.61,742.89,742.41,742.47,2365.0
2021-07-09 15:20:00,741.99,741.99,741.14,741.58,3890.0,741.99,741.99,741.14,741.58,3890.0
2021-07-09 15:25:00,741.6,741.69,740.77,740.77,5387.0,741.6,741.69,740.77,740.77,5387.0
2021-07-09 15:30:00,740.78,741.23,740.01,740.04,6936.0,740.78,741.23,740.01,740.04,6936.0
2021-07-09 15:35:00,739.82,740.23,739.32,739.32,5881.0,739.82,740.23,739.32,739.32,5881.0
2021-07-09 15:40:00,739.15,740.3,739.12,739.47,6816.0,739.15,740.3,739.12,739.47,6816.0
2021-07-09 15:45:00,739.6,739.95,739.37,739.48,8881.0,739.6,739.95,739.37,739.48,8881.0
2021-07-09 15:50:00,739.35,739.36,737.43,737.71,24647.0,739.35,739.36,737.43,737.71,24647.0
2021-07-09 15:55:00,737.43,737.87,736.21,736.48,41312.0,737.43,737.87,736.21,736.48,41312.0
2021-07-12 09:30:00,727.52,731.0,726.36,726.36,21126.0,727.52,731.0,726.36,726.36,21126.0
2021-07-12 09:35:00,727.19,727.78,725.86,726.63,8504.0,727.19,727.78,725.86,726.63,8504.0
2021-07-12 09:40:00,726.63,726.8,723.82,724.51,6836.0,726.63,726.8,723.82,724.51,6836.0
2021-07-12 09:45:00,724.47,724.47,721.73,723.07,6973.0,724.47,724.47,721.73,723.07,6973.0
2021-07-12 09:50:00,723.07,723.26,718.0,718.0,20074.0,723.07,723.26,718.0,718.0,20074.0
2021-07-12 09:55:00,718.45,719.49,716.1,718.71,5966.0,718.45,719.49,716.1,718.71,5966.0
2021-07-12 10:00:00,718.54,718.54,715.87,716.45,9847.0,718.54,718.54,715.87,716.45,9847.0
2021-07-12 10:05:00,715.79,716.49,713.47,714.91,11007.0,715.79,716.49,713.47,714.91,11007.0
2021-07-12 10:10:00,715.16,718.66,715.16,718.19,30484.0,715.16,718.66,715.16,718.19,30484.0
2021-07-12 10:15:00,718.0,718.9,716.32,717.19,17840.0,718.0,718.9,716.32,717.19,17840.0
2021-07-12 10:20:00,717.29,718.86,716.43,716.61,12821.0,717.29,718.86,716.43,716.61,12821.0
2021-07-12 10:25:00,716.46,717.98,715.56,716.76,5769.0,716.46,717.98,715.56,716.76,5769.0
2021-07-12 10:30:00,717.03,717.84,715.87,716.17,4009.0,717.03,717.84,715.87,716.17,4009.0
2021-07-12 10:35:00,716.21,716.63,714.94,714.98,8055.0,716.21,716.63,714.94,714.98,8055.0
2021-07-12 10:40:00,715.18,716.68,715.13,715.89,19289.0,715.18,716.68,715.13,715.89,19289.0
2021-07-12 10:45:00,715.72,717.18,715.09,717.13,4090.0,715.72,717.18,715.09,717.13,4090.0
2021-07-12 10:50:00,717.3,718.11,716.51,716.51,4797.0,717.3,718.11,716.51,716.51,4797.0
2021-07-12 10:55:00,716.57,716.57,715.31,715.49,2600.0,716.57,716.57,715.31,715.49,2600.0
2021-07-12 11:00:00,715.68,716.24,715.06,715.72,4757.0,715.68,716.24,715.06,715.72,4757.0
2021-07-12 11:05:00,716.07,716.41,715.75,716.41,3325.0,716.07,716.41,715.75,716.41,3325.0
2021-07-12 11:10:00,716.0,716.79,715.77,716.53,3604.0,716.0,716.79,715.77,716.53,3604.0
2021-07-12 11:15:00,716.66,717.42,716.11,716.61,3200.0,716.66,717.42,716.11,716.61,3200.0
2021-07-12 11:20:00,716.6,717.02,714.64,714.64,3460.0,716.6,717.02,714.64,714.64,3460.0
2021-07-12 11:25:00,714.64,715.08,713.72,714.49,2942.0,714.64,715.08,713.72,714.49,2942.0
2021-07-12 11:30:00,714.2,715.07,713.73,714.1,13369.0,714.2,715.07,713.73,714.1,13369.0
2021-07-12 11:35:00,714.09,714.09,711.96,711.96,7111.0,714.09,714.09,711.96,711.96,7111.0
2021-07-12 11:40:00,711.51,711.51,710.38,711.25,2362.0,711.51,711.51,710.38,711.25,2362.0
2021-07-12 11:45:00,711.27,712.26,710.84,711.08,4235.0,711.27,712.26,710.84,711.08,4235.0
2021-07-12 11:50:00,710.83,710.95,708.88,709.43,5719.0,710.83,710.95,708.88,709.43,5719.0
2021-07-12 11:55:00,709.45,710.72,709.17,709.68,6834.0,709.45,710.72,709.17,709.68,6834.0
2021-07-12 12:00:00,709.61,710.41,709.61,710.03,2600.0,709.61,710.41,709.61,710.03,2600.0
2021-07-12 12:05:00,710.42,711.46,710.42,710.6,2902.0,710.42,711.46,710.42,710.6,2902.0
2021-07-12 12:10:00,711.0,712.14,710.72,712.14,2147.0,711.0,712.14,710.72,712.14,2147.0
2021-07-12 12:15:00,712.08,712.62,711.75,712.23,5815.0,712.08,712.62,711.75,712.23,5815.0
2021-07-12 12:20:00,712.65,713.19,712.16,712.16,4400.0,712.65,713.19,712.16,712.16,4400.0
2021-07-12 12:25:00,712.64,713.93,712.43,713.45,6673.0,712.64,713.93,712.43,713.45,6673.0
2021-07-12 12:30:00,713.59,713.59,712.98,713.25,3868.0,713.59,713.59,712.98,713.25,3868.0
2021-07-12 12:35:00,713.0,713.0,712.16,712.28,2649.0,713.0,713.0,712.16,712.28,2649.0
2021-07-12 12:40:00,712.66,713.13,712.66,712.92,1480.0,712.66,713.13,712.66,712.92,1480.0
2021-07-12 12:45:00,713.13,714.44,713.12,714.06,6388.0,713.13,714.44,713.12,714.06,6388.0
2021-07-12 12:50:00,714.16,714.41,713.85,713.85,3408.0,714.16,714.41,713.85,713.85,3408.0
2021-07-12 12:55:00,713.85,714.4,713.63,714.4,2100.0,713.85,714.4,713.63,714.4,2100.0
2021-07-12 13:00:00,713.74,714.46,713.61,713.76,2900.0,713.74,714.46,713.61,713.76,2900.0
2021-07-12 13:05:00,713.55,713.91,713.4,713.91,2323.0,713.55,713.91,713.4,713.91,2323.0
2021-07-12 13:10:00,713.85,714.13,712.87,713.16,2319.0,713.85,714.13,712.87,713.16,2319.0
2021-07-12 13:15:00,713.16,713.58,712.9,712.9,1615.0,713.16,713.58,712.9,712.9,1615.0
2021-07-12 13:20:00,713.46,713.97,713.45,713.96,823.0,713.46,713.97,713.45,713.96,823.0
2021-07-12 13:25:00,713.81,714.22,713.64,714.08,2746.0,713.81,714.22,713.64,714.08,2746.0
2021-07-12 13:30:00,714.08,715.02,714.07,715.02,1600.0,714.08,715.02,714.07,715.02,1600.0
2021-07-12 13:35:00,714.78,715.17,714.22,714.44,3467.0,714.78,715.17,714.22,714.44,3467.0
2021-07-12 13:40:00,714.68,714.83,714.21,714.72,2653.0,714.68,714.83,714.21,714.72,2653.0
2021-07-12 13:45:00,714.65,714.95,713.35,713.58,8853.0,714.65,714.95,713.35,713.58,8853.0
2021-07-12 13:50:00,713.17,714.64,712.84,714.64,9689.0,713.17,714.64,712.84,714.64,9689.0
2021-07-12 13:55:00,714.39,716.0,714.32,716.0,1311.0,714.39,716.0,714.32,716.0,1311.0
2021-07-12 14:00:00,716.46,717.89,716.06,717.89,4554.0,716.46,717.89,716.06,717.89,4554.0
2021-07-12 14:05:00,718.02,718.39,716.58,716.84,7119.0,718.02,718.39,716.58,716.84,7119.0
2021-07-12 14:10:00,716.92,716.99,716.56,716.56,1100.0,716.92,716.99,716.56,716.56,1100.0
2021-07-12 14:15:00,716.94,717.3,716.72,716.76,2094.0,716.94,717.3,716.72,716.76,2094.0
2021-07-12 14:20:00,716.65,717.36,716.65,717.1,3200.0,716.65,717.36,716.65,717.1,3200.0
2021-07-12 14:25:00,717.34,718.36,717.26,717.67,3121.0,717.34,718.36,717.26,717.67,3121.0
2021-07-12 14:30:00,717.44,717.89,716.57,716.62,10494.0,717.44,717.89,716.57,716.62,10494.0
2021-07-12 14:35:00,716.88,717.1,716.88,716.93,2030.0,716.88,717.1,716.88,716.93,2030.0
2021-07-12 14:40:00,716.73,716.79,715.59,715.59,2428.0,716.73,716.79,715.59,715.59,2428.0
2021-07-12 14:45:00,715.88,715.89,714.14,714.43,7882.0,715.88,715.89,714.14,714.43,7882.0
2021-07-12 14:50:00,714.42,714.59,713.8,713.8,5200.0,714.42,714.59,713.8,713.8,5200.0
2021-07-12 14:55:00,713.89,714.7,713.66,713.69,3561.0,713.89,714.7,713.66,713.69,3561.0
2021-07-12 15:00:00,714.19,714.72,713.18,714.72,4010.0,714.19,714.72,713.18,714.72,4010.0
2021-07-12 15:05:00,714.85,715.35,714.77,714.98,2305.0,714.85,715.35,714.77,714.98,2305.0
2021-07-12 15:10:00,715.11,716.63,715.08,716.63,13080.0,715.11,716.63,715.08,716.63,13080.0
2021-07-12 15:15:00,717.0,717.74,716.81,717.69,4529.0,717.0,717.74,716.81,717.69,4529.0
2021-07-12 15:20:00,717.39,718.12,717.39,717.71,4076.0,717.39,718.12,717.39,717.71,4076.0
2021-07-12 15:25:00,717.83,718.39,717.49,717.5,6426.0,717.83,718.39,717.49,717.5,6426.0
2021-07-12 15:30:00,717.48,719.28,717.44,719.28,5406.0,717.48,719.28,717.44,719.28,5406.0
2021-07-12 15:35:00,719.39,720.26,718.87,719.63,10158.0,719.39,720.26,718.87,719.63,10158.0
2021-07-12 15:40:00,719.45,720.13,719.26,719.57,11493.0,719.45,720.13,719.26,719.57,11493.0
2021-07-12 15:45:00,719.66,720.65,719.34,719.83,14516.0,719.66,720.65,719.34,719.83,14516.0
2021-07-12 15:50:00,719.91,721.16,719.89,721.0,21994.0,719.91,721.16,719.89,721.0,21994.0
2021-07-12 15:55:00,720.65,720.88,718.85,719.88,38182.0,720.65,720.88,718.85,719.88,38182.0
2021-07-13 09:30:00,719.79,723.6,719.63,721.48,12052.0,719.79,723.6,719.63,721.48,12052.0
2021-07-13 09:35:00,720.44,720.71,717.16,717.23,2400.0,720.44,720.71,717.16,717.23,2400.0
2021-07-13 09:40:00,717.11,720.65,717.11,720.65,3261.0,717.11,720.65,717.11,720.65,3261.0
2021-07-13 09:45:00,720.87,721.07,719.49,719.49,3104.0,720.87,721.07,719.49,719.49,3104.0
2021-07-13 09:50:00,718.9,720.98,718.89,719.99,3056.0,718.9,720.98,718.89,719.99,3056.0
2021-07-13 09:55:00,719.59,720.0,716.8,716.8,3854.0,719.59,720.0,716.8,716.8,3854.0
2021-07-13 10:00:00,716.91,721.12,716.91,721.12,2900.0,716.91,721.12,716.91,721.12,2900.0
2021-07-13 10:05:00,721.16,721.3,718.87,719.53,4320.0,721.16,721.3,718.87,719.53,4320.0
2021-07-13 10:10:00,718.96,719.67,718.73,719.19,1686.0,718.96,719.67,718.73,719.19,1686.0
2021-07-13 10:15:00,719.54,720.71,719.05,719.36,3400.0,719.54,720.71,719.05,719.36,3400.0
2021-07-13 10:20:00,719.62,719.75,719.04,719.04,1520.0,719.62,719.75,719.04,719.04,1520.0
2021-07-13 10:25:00,718.69,719.68,718.69,719.64,2200.0,718.69,719.68,718.69,719.64,2200.0
2021-07-13 10:30:00,719.68,721.07,719.44,721.03,2039.0,719.68,721.07,719.44,721.03,2039.0
2021-07-13 10:35:00,720.94,720.99,719.15,719.19,2503.0,720.94,720.99,719.15,719.19,2503.0
2021-07-13 10:40:00,719.49,720.05,719.08,719.48,2374.0,719.49,720.05,719.08,719.48,2374.0
2021-07-13 10:45:00,719.47,720.28,719.43,719.75,3064.0,719.47,720.28,719.43,719.75,3064.0
2021-07-13 10:50:00,720.0,720.37,718.02,718.02,3977.0,720.0,720.37,718.02,718.02,3977.0
2021-07-13 10:55:00,717.48,718.95,717.48,718.95,1100.0,717.48,718.95,717.48,718.95,1100.0
2021-07-13 11:00:00,719.19,719.62,718.82,719.08,2768.0,719.19,719.62,718.82,719.08,2768.0
2021-07-13 11:05:00,719.34,719.34,717.48,717.49,1467.0,719.34,719.34,717.48,717.49,1467.0
2021-07-13 11:10:00,717.94,718.57,716.55,718.57,4000.0,717.94,718.57,716.55,718.57,4000.0
2021-07-13 11:15:00,718.88,719.08,718.33,719.08,4798.0,718.88,719.08,718.33,719.08,4798.0
2021-07-13 11:20:00,718.93,720.03,718.93,720.03,3000.0,718.93,720.03,718.93,720.03,3000.0
2021-07-13 11:25:00,720.15,720.56,719.67,719.67,1656.0,720.15,720.56,719.67,719.67,1656.0
2021-07-13 11:30:00,719.57,720.42,719.57,720.33,1200.0,719.57,720.42,719.57,720.33,1200.0
2021-07-13 11:35:00,719.94,719.94,718.98,719.82,1500.0,719.94,719.94,718.98,719.82,1500.0
2021-07-13 11:40:00,720.02,720.02,719.09,719.56,800.0,720.02,720.02,719.09,719.56,800.0
2021-07-13 11:45:00,720.15,720.58,719.86,719.87,2400.0,720.15,720.58,719.86,719.87,2400.0
2021-07-13 11:50:00,720.0,720.12,719.66,719.93,2200.0,720.0,720.12,719.66,719.93,2200.0
2021-07-13 11:55:00,719.63,719.63,718.18,718.37,1600.0,719.63,719.63,718.18,718.37,1600.0
2021-07-13 12:00:00,718.19,719.16,717.94,718.53,2400.0,718.19,719.16,717.94,718.53,2400.0
2021-07-13 12:05:00,718.17,719.91,717.76,719.91,1600.0,718.17,719.91,717.76,719.91,1600.0
2021-07-13 12:10:00,719.89,720.04,718.99,719.09,1112.0,719.89,720.04,718.99,719.09,1112.0
2021-07-13 12:15:00,719.16,719.52,718.7,718.8,1750.0,719.16,719.52,718.7,718.8,1750.0
2021-07-13 12:20:00,718.68,718.68,717.36,718.3,3129.0,718.68,718.68,717.36,718.3,3129.0
2021-07-13 12:25:00,718.05,719.22,717.99,719.08,4437.0,718.05,719.22,717.99,719.08,4437.0
2021-07-13 12:30:00,718.88,719.0,718.31,718.58,1600.0,718.88,719.0,718.31,718.58,1600.0
2021-07-13 12:35:00,718.75,718.76,717.26,717.5,2301.0,718.75,718.76,717.26,717.5,2301.0
2021-07-13 12:40:00,717.5,717.61,716.82,716.82,1621.0,717.5,717.61,716.82,716.82,1621.0
2021-07-13 12:45:00,716.73,716.96,716.63,716.95,851.0,716.73,716.96,716.63,716.95,851.0
2021-07-13 12:50:00,716.95,717.49,716.06,716.23,3471.0,716.95,717.49,716.06,716.23,3471.0
2021-07-13 12:55:00,716.26,717.11,716.03,717.07,2420.0,716.26,717.11,716.03,717.07,2420.0
2021-07-13 13:00:00,717.34,717.34,716.22,716.22,1284.0,717.34,717.34,716.22,716.22,1284.0
2021-07-13 13:05:00,716.3,716.64,715.7,715.85,4669.0,716.3,716.64,715.7,715.85,4669.0
2021-07-13 13:10:00,715.87,715.87,714.56,715.23,2055.0,715.87,715.87,714.56,715.23,2055.0
2021-07-13 13:15:00,715.52,715.56,714.11,714.12,1700.0,715.52,715.56,714.11,714.12,1700.0
2021-07-13 13:20:00,714.06,714.6,714.06,714.47,1740.0,714.06,714.6,714.06,714.47,1740.0
2021-07-13 13:25:00,713.8,713.84,713.15,713.84,2014.0,713.8,713.84,713.15,713.84,2014.0
2021-07-13 13:30:00,713.81,713.81,712.32,712.38,4115.0,713.81,713.81,712.32,712.38,4115.0
2021-07-13 13:35:00,712.38,714.0,711.94,713.83,2709.0,712.38,714.0,711.94,713.83,2709.0
2021-07-13 13:40:00,713.83,714.65,713.48,714.65,2100.0,713.83,714.65,713.48,714.65,2100.0
2021-07-13 13:45:00,714.53,715.49,714.44,715.46,2100.0,714.53,715.49,714.44,715.46,2100.0
2021-07-13 13:50:00,715.37,715.84,715.23,715.25,3296.0,715.37,715.84,715.23,715.25,3296.0
2021-07-13 13:55:00,715.3,715.73,714.8,715.32,3166.0,715.3,715.73,714.8,715.32,3166.0
2021-07-13 14:00:00,714.92,714.92,713.04,713.23,3900.0,714.92,714.92,713.04,713.23,3900.0
2021-07-13 14:05:00,713.48,714.53,713.48,714.53,1900.0,713.48,714.53,713.48,714.53,1900.0
2021-07-13 14:10:00,714.56,715.39,714.56,714.83,1900.0,714.56,715.39,714.56,714.83,1900.0
2021-07-13 14:15:00,714.84,715.1,714.5,714.54,3004.0,714.84,715.1,714.5,714.54,3004.0
2021-07-13 14:20:00,714.54,714.61,714.1,714.22,900.0,714.54,714.61,714.1,714.22,900.0
2021-07-13 14:25:00,714.23,714.91,714.18,714.42,2603.0,714.23,714.91,714.18,714.42,2603.0
2021-07-13 14:30:00,714.64,714.92,713.83,713.84,1916.0,714.64,714.92,713.83,713.84,1916.0
2021-07-13 14:35:00,713.83,714.42,713.83,714.2,1700.0,713.83,714.42,713.83,714.2,1700.0
2021-07-13 14:40:00,714.32,714.32,713.2,713.42,3416.0,714.32,714.32,713.2,713.42,3416.0
2021-07-13 14:45:00,713.27,713.71,713.11,713.68,2051.0,713.27,713.71,713.11,713.68,2051.0
2021-07-13 14:50:00,713.53,713.54,713.19,713.22,3172.0,713.53,713.54,713.19,713.22,3172.0
2021-07-13 14:55:00,713.02,713.67,713.02,713.55,4045.0,713.02,713.67,713.02,713.55,4045.0
2021-07-13 15:00:00,713.41,713.41,712.56,712.92,2231.0,713.41,713.41,712.56,712.92,2231.0
2021-07-13 15:05:00,713.45,713.7,712.7,712.76,3155.0,713.45,713.7,712.7,712.76,3155.0
2021-07-13 15:10:00,712.76,713.05,712.55,713.04,3937.0,712.76,713.05,712.55,713.04,3937.0
2021-07-13 15:15:00,713.07,713.31,712.71,712.72,3400.0,713.07,713.31,712.71,712.72,3400.0
2021-07-13 15:20:00,712.88,712.95,712.46,712.64,3104.0,712.88,712.95,712.46,712.64,3104.0
2021-07-13 15:25:00,712.76,713.54,712.69,712.9,4708.0,712.76,713.54,712.69,712.9,4708.0
2021-07-13 15:30:00,713.14,713.54,712.88,712.95,5690.0,713.14,713.54,712.88,712.95,5690.0
2021-07-13 15:35:00,712.99,713.47,712.61,712.8,5400.0,712.99,713.47,712.61,712.8,5400.0
2021-07-13 15:40:00,712.65,713.12,712.46,712.69,8524.0,712.65,713.12,712.46,712.69,8524.0
2021-07-13 15:45:00,712.56,713.0,712.39,712.5,9376.0,712.56,713.0,712.39,712.5,9376.0
2021-07-13 15:50:00,712.59,712.6,710.94,710.94,12193.0,712.59,712.6,710.94,710.94,12193.0
2021-07-13 15:55:00,710.8,711.36,709.68,711.36,22010.0,710.8,711.36,709.68,711.36,22010.0
2021-07-14 09:30:00,713.34,714.91,713.09,714.22,6556.0,713.34,714.91,713.09,714.22,6556.0
2021-07-14 09:35:00,713.36,714.42,713.36,714.42,200.0,713.36,714.42,713.36,714.42,200.0
2021-07-14 09:40:00,713.49,713.66,710.17,710.19,6631.0,713.49,713.66,710.17,710.19,6631.0
2021-07-14 09:45:00,709.47,710.61,708.38,709.15,4248.0,709.47,710.61,708.38,709.15,4248.0
2021-07-14 09:50:00,709.59,711.14,708.45,710.45,6722.0,709.59,711.14,708.45,710.45,6722.0
2021-07-14 09:55:00,710.91,710.98,709.77,710.01,3509.0,710.91,710.98,709.77,710.01,3509.0
2021-07-14 10:00:00,709.93,711.69,709.56,709.56,7161.0,709.93,711.69,709.56,709.56,7161.0
2021-07-14 10:05:00,710.08,710.27,708.63,710.22,4684.0,710.08,710.27,708.63,710.22,4684.0
2021-07-14 10:10:00,710.22,710.62,709.13,709.25,3403.0,710.22,710.62,709.13,709.25,3403.0
2021-07-14 10:15:00,709.98,709.98,709.07,709.77,3997.0,709.98,709.98,709.07,709.77,3997.0
2021-07-14 10:20:00,710.09,710.56,709.55,709.85,5206.0,710.09,710.56,709.55,709.85,5206.0
2021-07-14 10:25:00,709.57,711.7,709.56,710.3,6536.0,709.57,711.7,709.56,710.3,6536.0
2021-07-14 10:30:00,710.77,712.16,710.15,711.63,3391.0,710.77,712.16,710.15,711.63,3391.0
2021-07-14 10:35:00,710.92,710.97,709.32,709.32,1621.0,710.92,710.97,709.32,709.32,1621.0
2021-07-14 10:40:00,710.25,711.57,710.25,711.57,1900.0,710.25,711.57,710.25,711.57,1900.0
2021-07-14 10:45:00,712.03,712.17,711.85,711.98,2703.0,712.03,712.17,711.85,711.98,2703.0
2021-07-14 10:50:00,711.92,712.11,711.59,711.7,4021.0,711.92,712.11,711.59,711.7,4021.0
2021-07-14 10:55:00,711.73,712.18,711.24,711.24,2607.0,711.73,712.18,711.24,711.24,2607.0
2021-07-14 11:00:00,710.57,710.57,708.57,709.54,5307.0,710.57,710.57,708.57,709.54,5307.0
2021-07-14 11:05:00,709.4,709.52,707.4,708.13,5570.0,709.4,709.52,707.4,708.13,5570.0
2021-07-14 11:10:00,708.09,708.43,707.1,707.76,4270.0,708.09,708.43,707.1,707.76,4270.0
2021-07-14 11:15:00,708.02,708.65,707.53,708.24,2521.0,708.02,708.65,707.53,708.24,2521.0
2021-07-14 11:20:00,707.93,708.44,707.3,707.35,6087.0,707.93,708.44,707.3,707.35,6087.0
2021-07-14 11:25:00,707.35,707.77,706.15,706.15,3993.0,707.35,707.77,706.15,706.15,3993.0
2021-07-14 11:30:00,706.27,706.52,705.95,705.96,6710.0,706.27,706.52,705.95,705.96,6710.0
2021-07-14 11:35:00,706.0,706.35,705.66,705.66,3071.0,706.0,706.35,705.66,705.66,3071.0
2021-07-14 11:40:00,706.05,706.53,705.68,705.91,6868.0,706.05,706.53,705.68,705.91,6868.0
2021-07-14 11:45:00,705.94,706.19,705.51,705.75,7214.0,705.94,706.19,705.51,705.75,7214.0
2021-07-14 11:50:00,705.75,706.01,705.64,705.95,1900.0,705.75,706.01,705.64,705.95,1900.0
2021-07-14 11:55:00,705.66,706.05,705.46,705.7,4582.0,705.66,706.05,705.46,705.7,4582.0
2021-07-14 12:00:00,705.7,706.32,705.32,706.0,12241.0,705.7,706.32,705.32,706.0,12241.0
2021-07-14 12:05:00,706.23,707.57,705.91,707.56,4541.0,706.23,707.57,705.91,707.56,4541.0
2021-07-14 12:10:00,707.54,707.87,706.22,706.6,4392.0,707.54,707.87,706.22,706.6,4392.0
2021-07-14 12:15:00,706.79,706.92,705.91,705.91,9946.0,706.79,706.92,705.91,705.91,9946.0
2021-07-14 12:20:00,705.83,706.45,705.83,706.45,2216.0,705.83,706.45,705.83,706.45,2216.0
2021-07-14 12:25:00,706.45,706.87,706.05,706.56,2702.0,706.45,706.87,706.05,706.56,2702.0
2021-07-14 12:30:00,706.38,706.79,706.08,706.19,2259.0,706.38,706.79,706.08,706.19,2259.0
2021-07-14 12:35:00,706.35,706.53,705.51,705.63,5046.0,706.35,706.53,705.51,705.63,5046.0
2021-07-14 12:40:00,705.76,706.1,705.69,705.89,3088.0,705.76,706.1,705.69,705.89,3088.0
2021-07-14 12:45:00,705.67,705.67,705.0,705.0,1497.0,705.67,705.67,705.0,705.0,1497.0
2021-07-14 12:50:00,705.11,705.11,704.03,704.54,2625.0,705.11,705.11,704.03,704.54,2625.0
2021-07-14 12:55:00,704.22,705.17,704.03,704.58,3513.0,704.22,705.17,704.03,704.58,3513.0
2021-07-14 13:00:00,704.94,705.39,704.73,705.39,1976.0,704.94,705.39,704.73,705.39,1976.0
2021-07-14 13:05:00,705.22,705.23,704.15,704.45,2650.0,705.22,705.23,704.15,704.45,2650.0
2021-07-14 13:10:00,704.32,704.5,704.03,704.03,1900.0,704.32,704.5,704.03,704.03,1900.0
2021-07-14 13:15:00,703.96,704.43,702.74,703.92,15377.0,703.96,704.43,702.74,703.92,15377.0
2021-07-14 13:20:00,703.55,704.73,703.55,704.56,1400.0,703.55,704.73,703.55,704.56,1400.0
2021-07-14 13:25:00,703.93,704.16,703.16,703.46,1813.0,703.93,704.16,703.16,703.46,1813.0
2021-07-14 13:30:00,703.22,704.04,703.22,703.94,2215.0,703.22,704.04,703.22,703.94,2215.0
2021-07-14 13:35:00,704.01,705.18,704.01,705.02,1112.0,704.01,705.18,704.01,705.02,1112.0
2021-07-14 13:40:00,705.01,705.32,704.27,704.38,3733.0,705.01,705.32,704.27,704.38,3733.0
2021-07-14 13:45:00,704.32,704.32,703.56,703.91,2100.0,704.32,704.32,703.56,703.91,2100.0
2021-07-14 13:50:00,703.91,704.33,703.12,704.29,2586.0,703.91,704.33,703.12,704.29,2586.0
2021-07-14 13:55:00,704.91,704.91,703.85,703.85,1700.0,704.91,704.91,703.85,703.85,1700.0
2021-07-14 14:00:00,703.9,704.17,703.78,704.03,3147.0,703.9,704.17,703.78,704.03,3147.0
2021-07-14 14:05:00,704.36,705.78,704.34,705.78,2800.0,704.36,705.78,704.34,705.78,2800.0
2021-07-14 14:10:00,705.8,706.27,705.72,706.02,3104.0,705.8,706.27,705.72,706.02,3104.0
2021-07-14 14:15:00,706.57,706.72,706.13,706.72,1033.0,706.57,706.72,706.13,706.72,1033.0
2021-07-14 14:20:00,706.85,707.04,705.81,705.81,5169.0,706.85,707.04,705.81,705.81,5169.0
2021-07-14 14:25:00,705.77,706.26,705.0,705.81,23027.0,705.77,706.26,705.0,705.81,23027.0
2021-07-14 14:30:00,705.7,707.21,705.67,706.84,3504.0,705.7,707.21,705.67,706.84,3504.0
2021-07-14 14:35:00,707.25,707.6,706.89,706.89,1690.0,707.25,707.6,706.89,706.89,1690.0
2021-07-14 14:40:00,707.07,707.34,706.77,706.77,2204.0,707.07,707.34,706.77,706.77,2204.0
2021-07-14 14:45:00,706.62,707.13,706.62,706.98,2673.0,706.62,707.13,706.62,706.98,2673.0
2021-07-14 14:50:00,707.01,707.01,705.99,705.99,3274.0,707.01,707.01,705.99,705.99,3274.0
2021-07-14 14:55:00,705.95,707.08,705.95,707.08,1100.0,705.95,707.08,705.95,707.08,1100.0
2021-07-14 15:00:00,707.08,707.26,706.28,706.73,4975.0,707.08,707.26,706.28,706.73,4975.0
2021-07-14 15:05:00,707.07,707.14,705.97,705.97,4514.0,707.07,707.14,705.97,705.97,4514.0
2021-07-14 15:10:00,706.29,706.3,705.67,705.68,3201.0,706.29,706.3,705.67,705.68,3201.0
2021-07-14 15:15:00,705.64,706.1,705.38,705.55,2399.0,705.64,706.1,705.38,705.55,2399.0
2021-07-14 15:20:00,705.66,706.01,705.15,705.28,1923.0,705.66,706.01,705.15,705.28,1923.0
2021-07-14 15:25:00,704.86,704.86,704.16,704.16,2600.0,704.86,704.86,704.16,704.16,2600.0
2021-07-14 15:30:00,704.55,705.98,704.03,705.66,11835.0,704.55,705.98,704.03,705.66,11835.0
2021-07-14 15:35:00,705.81,705.81,705.2,705.37,4990.0,705.81,705.81,705.2,705.37,4990.0
2021-07-14 15:40:00,705.29,705.97,705.21,705.29,5772.0,705.29,705.97,705.21,705.29,5772.0
2021-07-14 15:45:00,705.15,705.54,704.57,704.59,12117.0,705.15,705.54,704.57,704.59,12117.0
2021-07-14 15:50:00,704.57,704.57,701.51,701.96,29329.0,704.57,704.57,701.51,701.96,29329.0
2021-07-14 15:55:00,701.96,702.34,700.66,701.35,97815.0,701.96,702.34,700.66,701.35,97815.0
2021-07-15 09:30:00,704.71,707.21,703.28,707.19,8171.0,704.71,707.21,703.28,707.19,8171.0
2021-07-15 09:35:00,706.27,706.86,704.94,706.01,3533.0,706.27,706.86,704.94,706.01,3533.0
2021-07-15 09:40:00,705.57,707.79,704.95,707.42,9918.0,705.57,707.79,704.95,707.42,9918.0
2021-07-15 09:45:00,707.1,707.1,704.83,705.14,13285.0,707.1,707.1,704.83,705.14,13285.0
2021-07-15 09:50:00,704.82,705.28,702.97,703.53,5200.0,704.82,705.28,702.97,703.53,5200.0
2021-07-15 09:55:00,703.58,705.1,703.57,704.09,6710.0,703.58,705.1,703.57,704.09,6710.0
2021-07-15 10:00:00,703.81,704.36,703.81,703.9,6966.0,703.81,704.36,703.81,703.9,6966.0
2021-07-15 10:05:00,704.22,704.61,704.19,704.36,6230.0,704.22,704.61,704.19,704.36,6230.0
2021-07-15 10:10:00,704.36,705.19,704.34,704.76,4300.0,704.36,705.19,704.34,704.76,4300.0
2021-07-15 10:15:00,704.84,705.41,704.82,705.41,3200.0,704.84,705.41,704.82,705.41,3200.0
2021-07-15 10:20:00,705.18,705.18,704.57,704.76,3449.0,705.18,705.18,704.57,704.76,3449.0
2021-07-15 10:25:00,704.45,704.45,702.62,702.97,2600.0,704.45,704.45,702.62,702.97,2600.0
2021-07-15 10:30:00,702.84,703.11,702.17,702.6,2902.0,702.84,703.11,702.17,702.6,2902.0
2021-07-15 10:35:00,702.88,702.97,702.11,702.73,3161.0,702.88,702.97,702.11,702.73,3161.0
2021-07-15 10:40:00,702.44,702.67,701.9,702.05,3801.0,702.44,702.67,701.9,702.05,3801.0
2021-07-15 10:45:00,701.52,701.92,700.62,700.85,22401.0,701.52,701.92,700.62,700.85,22401.0
2021-07-15 10:50:00,701.14,702.44,701.03,702.44,2000.0,701.14,702.44,701.03,702.44,2000.0
2021-07-15 10:55:00,702.46,702.72,701.93,701.93,3181.0,702.46,702.72,701.93,701.93,3181.0
2021-07-15 11:00:00,701.48,702.33,701.32,701.94,2375.0,701.48,702.33,701.32,701.94,2375.0
2021-07-15 11:05:00,701.92,702.7,701.92,702.7,2709.0,701.92,702.7,701.92,702.7,2709.0
2021-07-15 11:10:00,702.72,703.42,702.64,702.96,4475.0,702.72,703.42,702.64,702.96,4475.0
2021-07-15 11:15:00,702.63,703.15,702.62,702.98,2787.0,702.63,703.15,702.62,702.98,2787.0
2021-07-15 11:20:00,702.87,703.28,702.4,703.04,1724.0,702.87,703.28,702.4,703.04,1724.0
2021-07-15 11:25:00,703.53,705.59,703.53,704.69,18453.0,703.53,705.59,703.53,704.69,18453.0
2021-07-15 11:30:00,704.57,704.84,702.56,702.67,5753.0,704.57,704.84,702.56,702.67,5753.0
2021-07-15 11:35:00,702.69,702.69,701.79,701.79,2673.0,702.69,702.69,701.79,701.79,2673.0
2021-07-15 11:40:00,701.87,702.83,701.65,702.36,5246.0,701.87,702.83,701.65,702.36,5246.0
2021-07-15 11:45:00,702.25,702.46,701.7,701.79,3955.0,702.25,702.46,701.7,701.79,3955.0
2021-07-15 11:50:00,701.7,702.9,701.51,702.9,4518.0,701.7,702.9,701.51,702.9,4518.0
2021-07-15 11:55:00,702.86,703.11,702.13,702.25,13521.0,702.86,703.11,702.13,702.25,13521.0
2021-07-15 12:00:00,702.21,702.21,701.28,701.73,3800.0,702.21,702.21,701.28,701.73,3800.0
2021-07-15 12:05:00,701.68,702.74,701.68,702.0,4152.0,701.68,702.74,701.68,702.0,4152.0
2021-07-15 12:10:00,702.26,702.64,701.66,702.41,2736.0,702.26,702.64,701.66,702.41,2736.0
2021-07-15 12:15:00,702.34,702.94,702.33,702.79,2623.0,702.34,702.94,702.33,702.79,2623.0
2021-07-15 12:20:00,702.84,703.19,702.47,702.51,3204.0,702.84,703.19,702.47,702.51,3204.0
2021-07-15 12:25:00,702.51,702.69,702.41,702.59,3399.0,702.51,702.69,702.41,702.59,3399.0
2021-07-15 12:30:00,702.59,702.75,702.34,702.44,3162.0,702.59,702.75,702.34,702.44,3162.0
2021-07-15 12:35:00,702.32,703.1,702.31,703.1,6310.0,702.32,703.1,702.31,703.1,6310.0
2021-07-15 12:40:00,703.5,704.94,703.5,704.94,3361.0,703.5,704.94,703.5,704.94,3361.0
2021-07-15 12:45:00,704.64,704.98,704.2,704.2,2412.0,704.64,704.98,704.2,704.2,2412.0
2021-07-15 12:50:00,704.19,704.78,704.19,704.78,900.0,704.19,704.78,704.19,704.78,900.0
2021-07-15 12:55:00,704.55,704.8,704.31,704.78,2808.0,704.55,704.8,704.31,704.78,2808.0
2021-07-15 13:00:00,704.55,705.5,704.54,705.13,6119.0,704.55,705.5,704.54,705.13,6119.0
2021-07-15 13:05:00,704.98,705.12,704.63,704.7,3064.0,704.98,705.12,704.63,704.7,3064.0
2021-07-15 13:10:00,704.5,705.05,704.48,704.88,4072.0,704.5,705.05,704.48,704.88,4072.0
2021-07-15 13:15:00,704.34,705.46,704.33,704.88,3480.0,704.34,705.46,704.33,704.88,3480.0
2021-07-15 13:20:00,704.75,705.24,704.65,705.24,1900.0,704.75,705.24,704.65,705.24,1900.0
2021-07-15 13:25:00,705.49,706.51,705.49,706.49,1735.0,705.49,706.51,705.49,706.49,1735.0
2021-07-15 13:30:00,706.17,706.17,705.16,705.2,2006.0,706.17,706.17,705.16,705.2,2006.0
2021-07-15 13:35:00,705.32,706.11,705.32,705.53,5064.0,705.32,706.11,705.32,705.53,5064.0
2021-07-15 13:40:00,705.64,705.65,704.78,705.44,6035.0,705.64,705.65,704.78,705.44,6035.0
2021-07-15 13:45:00,705.61,706.49,705.4,706.49,2297.0,705.61,706.49,705.4,706.49,2297.0
2021-07-15 13:50:00,706.55,706.55,705.83,706.15,4500.0,706.55,706.55,705.83,706.15,4500.0
2021-07-15 13:55:00,705.58,705.65,705.03,705.07,2242.0,705.58,705.65,705.03,705.07,2242.0
2021-07-15 14:00:00,705.26,705.26,704.36,704.7,4928.0,705.26,705.26,704.36,704.7,4928.0
2021-07-15 14:05:00,704.49,705.08,704.46,704.91,2500.0,704.49,705.08,704.46,704.91,2500.0
2021-07-15 14:10:00,704.75,705.26,704.53,704.62,4640.0,704.75,705.26,704.53,704.62,4640.0
2021-07-15 14:15:00,704.68,704.79,704.39,704.74,1600.0,704.68,704.79,704.39,704.74,1600.0
2021-07-15 14:20:00,704.64,704.64,704.0,704.24,5335.0,704.64,704.64,704.0,704.24,5335.0
2021-07-15 14:25:00,704.43,704.65,704.12,704.26,4151.0,704.43,704.65,704.12,704.26,4151.0
2021-07-15 14:30:00,704.22,704.9,703.89,704.78,4243.0,704.22,704.9,703.89,704.78,4243.0
2021-07-15 14:35:00,704.86,704.94,704.35,704.94,3029.0,704.86,704.94,704.35,704.94,3029.0
2021-07-15 14:40:00,704.92,704.92,704.44,704.64,1111.0,704.92,704.92,704.44,704.64,1111.0
2021-07-15 14:45:00,704.56,705.02,704.1,705.02,3038.0,704.56,705.02,704.1,705.02,3038.0
2021-07-15 14:50:00,705.08,706.03,705.08,706.02,1816.0,705.08,706.03,705.08,706.02,1816.0
2021-07-15 14:55:00,706.13,706.71,706.13,706.63,1800.0,706.13,706.71,706.13,706.63,1800.0
2021-07-15 15:00:00,706.63,706.71,705.26,705.57,3812.0,706.63,706.71,705.26,705.57,3812.0
2021-07-15 15:05:00,705.5,705.5,705.05,705.05,2108.0,705.5,705.5,705.05,705.05,2108.0
2021-07-15 15:10:00,705.0,705.26,704.5,704.75,3117.0,705.0,705.26,704.5,704.75,3117.0
2021-07-15 15:15:00,704.81,704.91,704.5,704.8,6410.0,704.81,704.91,704.5,704.8,6410.0
2021-07-15 15:20:00,704.8,704.89,704.35,704.35,5164.0,704.8,704.89,704.35,704.35,5164.0
2021-07-15 15:25:00,704.44,704.72,704.4,704.52,3469.0,704.44,704.72,704.4,704.52,3469.0
2021-07-15 15:30:00,704.52,704.78,704.28,704.52,8074.0,704.52,704.78,704.28,704.52,8074.0
2021-07-15 15:35:00,704.56,704.73,702.77,702.77,7285.0,704.56,704.73,702.77,702.77,7285.0
2021-07-15 15:40:00,702.85,703.45,702.09,702.98,11808.0,702.85,703.45,702.09,702.98,11808.0
2021-07-15 15:45:00,703.12,703.7,702.41,702.8,21105.0,703.12,703.7,702.41,702.8,21105.0
2021-07-15 15:50:00,703.07,705.06,702.46,705.06,20773.0,703.07,705.06,702.46,705.06,20773.0
2021-07-15 15:55:00,705.39,705.39,703.87,704.94,35373.0,705.39,705.39,703.87,704.94,35373.0
2021-07-16 09:30:00,706.48,711.48,703.84,706.48,22715.0,706.48,711.48,703.84,706.48,22715.0
2021-07-16 09:35:00,708.0,711.64,707.77,711.63,700.0,708.0,711.64,707.77,711.63,700.0
2021-07-16 09:40:00,712.05,712.05,709.72,709.72,1300.0,712.05,712.05,709.72,709.72,1300.0
2021-07-16 09:45:00,709.34,711.06,709.06,710.23,11247.0,709.34,711.06,709.06,710.23,11247.0
2021-07-16 09:50:00,710.02,711.61,709.44,711.61,3564.0,710.02,711.61,709.44,711.61,3564.0
2021-07-16 09:55:00,713.02,714.08,712.79,714.08,2215.0,713.02,714.08,712.79,714.08,2215.0
2021-07-16 10:00:00,714.08,714.99,713.53,714.11,2400.0,714.08,714.99,713.53,714.11,2400.0
2021-07-16 10:05:00,714.73,716.15,714.64,716.15,2101.0,714.73,716.15,714.64,716.15,2101.0
2021-07-16 10:10:00,716.0,716.14,715.07,716.13,3088.0,716.0,716.14,715.07,716.13,3088.0
2021-07-16 10:15:00,715.5,716.58,715.5,716.43,2750.0,715.5,716.58,715.5,716.43,2750.0
2021-07-16 10:20:00,716.06,716.06,714.1,714.29,1003.0,716.06,716.06,714.1,714.29,1003.0
2021-07-16 10:25:00,714.33,715.57,713.52,713.98,4364.0,714.33,715.57,713.52,713.98,4364.0
2021-07-16 10:30:00,713.98,713.98,712.37,712.55,5552.0,713.98,713.98,712.37,712.55,5552.0
2021-07-16 10:35:00,712.76,714.72,712.76,714.72,1976.0,712.76,714.72,712.76,714.72,1976.0
2021-07-16 10:40:00,715.05,715.7,714.98,715.62,1354.0,715.05,715.7,714.98,715.62,1354.0
2021-07-16 10:45:00,715.32,715.32,713.47,714.25,1718.0,715.32,715.32,713.47,714.25,1718.0
2021-07-16 10:50:00,714.75,715.43,714.75,714.78,1443.0,714.75,715.43,714.75,714.78,1443.0
2021-07-16 10:55:00,715.12,715.39,714.13,714.6,1325.0,715.12,715.39,714.13,714.6,1325.0
2021-07-16 11:00:00,714.01,714.3,712.98,712.98,1500.0,714.01,714.3,712.98,712.98,1500.0
2021-07-16 11:05:00,712.66,713.36,711.89,713.36,1897.0,712.66,713.36,711.89,713.36,1897.0
2021-07-16 11:10:00,712.64,713.37,711.87,712.69,4616.0,712.64,713.37,711.87,712.69,4616.0
2021-07-16 11:15:00,713.59,713.85,713.38,713.85,1735.0,713.59,713.85,713.38,713.85,1735.0
2021-07-16 11:20:00,713.7,714.97,713.63,714.77,6005.0,713.7,714.97,713.63,714.77,6005.0
2021-07-16 11:25:00,714.48,714.62,714.1,714.4,1622.0,714.48,714.62,714.1,714.4,1622.0
2021-07-16 11:30:00,714.07,714.46,713.95,714.2,1900.0,714.07,714.46,713.95,714.2,1900.0
2021-07-16 11:35:00,714.74,715.48,714.74,715.48,1500.0,714.74,715.48,714.74,715.48,1500.0
2021-07-16 11:40:00,714.99,715.09,714.54,714.81,1726.0,714.99,715.09,714.54,714.81,1726.0
2021-07-16 11:45:00,714.93,714.93,714.07,714.07,1540.0,714.93,714.93,714.07,714.07,1540.0
2021-07-16 11:50:00,714.53,714.54,713.63,714.37,1149.0,714.53,714.54,713.63,714.37,1149.0
2021-07-16 11:55:00,714.56,714.78,714.24,714.6,1200.0,714.56,714.78,714.24,714.6,1200.0
2021-07-16 12:00:00,714.69,715.08,714.4,715.08,1620.0,714.69,715.08,714.4,715.08,1620.0
2021-07-16 12:05:00,715.57,715.95,715.57,715.74,1073.0,715.57,715.95,715.57,715.74,1073.0
2021-07-16 12:10:00,715.52,715.6,715.34,715.6,1141.0,715.52,715.6,715.34,715.6,1141.0
2021-07-16 12:15:00,715.59,716.64,715.55,716.63,2119.0,715.59,716.64,715.55,716.63,2119.0
2021-07-16 12:20:00,716.7,717.18,716.7,716.86,1300.0,716.7,717.18,716.7,716.86,1300.0
2021-07-16 12:25:00,717.01,717.2,716.55,716.55,1600.0,717.01,717.2,716.55,716.55,1600.0
2021-07-16 12:30:00,716.21,716.68,715.8,716.57,1100.0,716.21,716.68,715.8,716.57,1100.0
2021-07-16 12:35:00,716.65,716.75,715.54,715.54,1100.0,716.65,716.75,715.54,715.54,1100.0
2021-07-16 12:40:00,715.55,715.55,714.79,715.24,1200.0,715.55,715.55,714.79,715.24,1200.0
2021-07-16 12:45:00,715.55,715.83,715.04,715.24,10051.0,715.55,715.83,715.04,715.24,10051.0
2021-07-16 12:50:00,714.71,715.03,714.28,714.28,12703.0,714.71,715.03,714.28,714.28,12703.0
2021-07-16 12:55:00,714.55,714.94,714.55,714.77,1594.0,714.55,714.94,714.55,714.77,1594.0
2021-07-16 13:00:00,714.62,714.91,714.47,714.86,1768.0,714.62,714.91,714.47,714.86,1768.0
2021-07-16 13:05:00,715.15,715.25,714.53,714.53,4200.0,715.15,715.25,714.53,714.53,4200.0
2021-07-16 13:10:00,714.57,714.57,714.2,714.35,1590.0,714.57,714.57,714.2,714.35,1590.0
2021-07-16 13:15:00,714.34,714.34,713.44,713.44,2398.0,714.34,714.34,713.44,713.44,2398.0
2021-07-16 13:20:00,713.18,713.18,712.0,712.04,1741.0,713.18,713.18,712.0,712.04,1741.0
2021-07-16 13:25:00,712.05,712.05,711.85,711.85,1200.0,712.05,712.05,711.85,711.85,1200.0
2021-07-16 13:30:00,711.93,712.06,711.57,711.69,1600.0,711.93,712.06,711.57,711.69,1600.0
2021-07-16 13:35:00,711.37,711.57,711.34,711.57,700.0,711.37,711.57,711.34,711.57,700.0
2021-07-16 13:40:00,711.45,711.45,711.0,711.29,1224.0,711.45,711.45,711.0,711.29,1224.0
2021-07-16 13:45:00,711.15,711.15,710.81,710.81,1000.0,711.15,711.15,710.81,710.81,1000.0
2021-07-16 13:50:00,710.62,710.7,710.42,710.59,600.0,710.62,710.7,710.42,710.59,600.0
2021-07-16 13:55:00,710.93,711.43,710.52,710.52,1800.0,710.93,711.43,710.52,710.52,1800.0
2021-07-16 14:00:00,710.29,710.42,709.67,710.17,1700.0,710.29,710.42,709.67,710.17,1700.0
2021-07-16 14:05:00,710.33,710.84,710.26,710.46,1092.0,710.33,710.84,710.26,710.46,1092.0
2021-07-16 14:10:00,710.81,711.0,710.41,710.92,1351.0,710.81,711.0,710.41,710.92,1351.0
2021-07-16 14:15:00,710.91,711.1,710.32,710.54,8864.0,710.91,711.1,710.32,710.54,8864.0
2021-07-16 14:20:00,710.6,710.6,710.37,710.57,800.0,710.6,710.6,710.37,710.57,800.0
2021-07-16 14:25:00,710.64,710.8,710.3,710.53,2053.0,710.64,710.8,710.3,710.53,2053.0
2021-07-16 14:30:00,710.55,710.79,710.16,710.31,2465.0,710.55,710.79,710.16,710.31,2465.0
2021-07-16 14:35:00,710.25,710.26,709.58,710.16,1121.0,710.25,710.26,709.58,710.16,1121.0
2021-07-16 14:40:00,710.17,710.28,709.98,710.26,1700.0,710.17,710.28,709.98,710.26,1700.0
2021-07-16 14:45:00,710.26,710.26,709.71,709.72,1206.0,710.26,710.26,709.71,709.72,1206.0
2021-07-16 14:50:00,709.48,710.02,709.48,709.78,1400.0,709.48,710.02,709.48,709.78,1400.0
2021-07-16 14:55:00,710.02,710.42,710.02,710.41,1104.0,710.02,710.42,710.02,710.41,1104.0
2021-07-16 15:00:00,710.41,710.41,708.86,708.86,2800.0,710.41,710.41,708.86,708.86,2800.0
2021-07-16 15:05:00,709.21,709.33,708.94,709.25,1200.0,709.21,709.33,708.94,709.25,1200.0
2021-07-16 15:10:00,709.52,709.52,708.97,709.45,1798.0,709.52,709.52,708.97,709.45,1798.0
2021-07-16 15:15:00,709.58,710.54,709.49,710.54,2385.0,709.58,710.54,709.49,710.54,2385.0
2021-07-16 15:20:00,710.54,710.9,710.41,710.59,1500.0,710.54,710.9,710.41,710.59,1500.0
2021-07-16 15:25:00,710.4,710.4,709.66,710.05,2652.0,710.4,710.4,709.66,710.05,2652.0
2021-07-16 15:30:00,709.89,709.89,708.37,708.57,4270.0,709.89,709.89,708.37,708.57,4270.0
2021-07-16 15:35:00,708.5,709.46,708.5,709.46,2041.0,708.5,709.46,708.5,709.46,2041.0
2021-07-16 15:40:00,709.86,709.86,708.53,708.89,3898.0,709.86,709.86,708.53,708.89,3898.0
2021-07-16 15:45:00,708.85,709.24,708.42,708.67,3100.0,708.85,709.24,708.42,708.67,3100.0
2021-07-16 15:50:00,708.88,709.91,708.88,709.9,7815.0,708.88,709.91,708.88,709.9,7815.0
2021-07-16 15:55:00,709.96,710.66,709.68,710.0,13834.0,709.96,710.66,709.68,710.0,13834.0
2021-07-19 09:30:00,709.94,713.33,708.64,713.29,15230.0,709.94,713.33,708.64,713.29,15230.0
2021-07-19 09:35:00,712.87,715.96,711.86,715.41,5084.0,712.87,715.96,711.86,715.41,5084.0
2021-07-19 09:40:00,715.42,716.85,714.31,716.54,10637.0,715.42,716.85,714.31,716.54,10637.0
2021-07-19 09:45:00,716.54,718.56,713.58,715.32,10545.0,716.54,718.56,713.58,715.32,10545.0
2021-07-19 09:50:00,714.7,715.36,712.07,712.5,9917.0,714.7,715.36,712.07,712.5,9917.0
2021-07-19 09:55:00,712.48,714.09,712.17,713.71,4432.0,712.48,714.09,712.17,713.71,4432.0
2021-07-19 10:00:00,713.73,715.05,712.49,713.23,3970.0,713.73,715.05,712.49,713.23,3970.0
2021-07-19 10:05:00,713.23,713.33,711.06,711.06,4673.0,713.23,713.33,711.06,711.06,4673.0
2021-07-19 10:10:00,709.58,711.75,709.58,711.27,1759.0,709.58,711.75,709.58,711.27,1759.0
2021-07-19 10:15:00,710.75,711.2,707.26,708.51,9905.0,710.75,711.2,707.26,708.51,9905.0
2021-07-19 10:20:00,708.01,708.01,707.2,707.2,5240.0,708.01,708.01,707.2,707.2,5240.0
2021-07-19 10:25:00,707.34,710.09,706.39,710.09,19280.0,707.34,710.09,706.39,710.09,19280.0
2021-07-19 10:30:00,710.03,710.03,706.99,709.28,4649.0,710.03,710.03,706.99,709.28,4649.0
2021-07-19 10:35:00,708.85,708.85,707.5,708.31,4100.0,708.85,708.85,707.5,708.31,4100.0
2021-07-19 10:40:00,708.0,708.16,706.87,707.34,5420.0,708.0,708.16,706.87,707.34,5420.0
2021-07-19 10:45:00,707.25,708.61,707.0,708.61,2600.0,707.25,708.61,707.0,708.61,2600.0
2021-07-19 10:50:00,708.86,709.33,708.16,708.96,3100.0,708.86,709.33,708.16,708.96,3100.0
2021-07-19 10:55:00,708.7,709.24,707.5,709.24,1600.0,708.7,709.24,707.5,709.24,1600.0
2021-07-19 11:00:00,709.74,710.47,707.64,710.47,3608.0,709.74,710.47,707.64,710.47,3608.0
2021-07-19 11:05:00,710.42,711.65,710.42,710.76,1367.0,710.42,711.65,710.42,710.76,1367.0
2021-07-19 11:10:00,710.66,711.4,710.14,710.3,2100.0,710.66,711.4,710.14,710.3,2100.0
2021-07-19 11:15:00,710.3,710.63,709.56,709.93,2431.0,710.3,710.63,709.56,709.93,2431.0
2021-07-19 11:20:00,710.85,712.03,710.85,711.26,2392.0,710.85,712.03,710.85,711.26,2392.0
2021-07-19 11:25:00,711.17,711.93,710.67,710.75,3203.0,711.17,711.93,710.67,710.75,3203.0
2021-07-19 11:30:00,711.14,712.82,711.1,711.83,3200.0,711.14,712.82,711.1,711.83,3200.0
2021-07-19 11:35:00,712.35,712.35,711.1,712.1,2900.0,712.35,712.35,711.1,712.1,2900.0
2021-07-19 11:40:00,711.74,712.2,711.14,711.46,5241.0,711.74,712.2,711.14,711.46,5241.0
2021-07-19 11:45:00,711.68,711.76,711.09,711.09,4463.0,711.68,711.76,711.09,711.09,4463.0
2021-07-19 11:50:00,710.92,711.4,710.32,710.96,3260.0,710.92,711.4,710.32,710.96,3260.0
2021-07-19 11:55:00,710.78,711.08,710.27,710.58,2300.0,710.78,711.08,710.27,710.58,2300.0
2021-07-19 12:00:00,710.13,710.44,708.44,708.93,1800.0,710.13,710.44,708.44,708.93,1800.0
2021-07-19 12:05:00,709.36,709.85,708.57,708.99,1800.0,709.36,709.85,708.57,708.99,1800.0
2021-07-19 12:10:00,709.36,709.84,709.27,709.27,1140.0,709.36,709.84,709.27,709.27,1140.0
2021-07-19 12:15:00,709.12,710.25,708.84,710.21,1300.0,709.12,710.25,708.84,710.21,1300.0
2021-07-19 12:20:00,709.72,710.32,709.58,710.31,1600.0,709.72,710.32,709.58,710.31,1600.0
2021-07-19 12:25:00,710.7,711.2,710.39,710.39,1300.0,710.7,711.2,710.39,710.39,1300.0
2021-07-19 12:30:00,710.17,710.81,710.17,710.54,800.0,710.17,710.81,710.17,710.54,800.0
2021-07-19 12:35:00,710.41,710.41,709.59,709.98,2777.0,710.41,710.41,709.59,709.98,2777.0
2021-07-19 12:40:00,709.46,709.49,708.7,708.99,3029.0,709.46,709.49,708.7,708.99,3029.0
2021-07-19 12:45:00,709.16,709.46,708.92,709.32,2214.0,709.16,709.46,708.92,709.32,2214.0
2021-07-19 12:50:00,709.05,709.47,709.02,709.47,2150.0,709.05,709.47,709.02,709.47,2150.0
2021-07-19 12:55:00,709.48,710.04,709.48,710.04,1366.0,709.48,710.04,709.48,710.04,1366.0
2021-07-19 13:00:00,709.79,710.09,709.48,709.56,1661.0,709.79,710.09,709.48,709.56,1661.0
2021-07-19 13:05:00,709.42,711.18,709.41,711.18,1300.0,709.42,711.18,709.41,711.18,1300.0
2021-07-19 13:10:00,711.22,711.43,710.66,710.66,2714.0,711.22,711.43,710.66,710.66,2714.0
2021-07-19 13:15:00,710.73,710.93,710.48,710.48,2400.0,710.73,710.93,710.48,710.48,2400.0
2021-07-19 13:20:00,710.68,710.68,709.84,710.34,1439.0,710.68,710.68,709.84,710.34,1439.0
2021-07-19 13:25:00,710.06,710.06,709.36,709.54,800.0,710.06,710.06,709.36,709.54,800.0
2021-07-19 13:30:00,709.18,710.06,709.18,710.06,1500.0,709.18,710.06,709.18,710.06,1500.0
2021-07-19 13:35:00,709.92,710.78,709.89,710.5,2029.0,709.92,710.78,709.89,710.5,2029.0
2021-07-19 13:40:00,710.8,710.8,710.17,710.23,3166.0,710.8,710.8,710.17,710.23,3166.0
2021-07-19 13:45:00,710.56,710.71,710.29,710.29,1900.0,710.56,710.71,710.29,710.29,1900.0
2021-07-19 13:50:00,709.97,710.93,709.97,710.93,3238.0,709.97,710.93,709.97,710.93,3238.0
2021-07-19 13:55:00,710.81,711.06,709.98,709.98,1600.0,710.81,711.06,709.98,709.98,1600.0
2021-07-19 14:00:00,709.49,710.72,709.49,710.48,2654.0,709.49,710.72,709.49,710.48,2654.0
2021-07-19 14:05:00,710.71,711.08,710.37,710.7,1962.0,710.71,711.08,710.37,710.7,1962.0
2021-07-19 14:10:00,710.47,711.03,709.98,711.03,1500.0,710.47,711.03,709.98,711.03,1500.0
2021-07-19 14:15:00,710.7,711.79,710.38,711.5,3000.0,710.7,711.79,710.38,711.5,3000.0
2021-07-19 14:20:00,711.47,712.2,711.47,711.76,1600.0,711.47,712.2,711.47,711.76,1600.0
2021-07-19 14:25:00,711.62,711.78,710.78,711.13,2089.0,711.62,711.78,710.78,711.13,2089.0
2021-07-19 14:30:00,710.89,710.93,710.43,710.49,1300.0,710.89,710.93,710.43,710.49,1300.0
2021-07-19 14:35:00,710.43,710.43,709.14,709.57,2893.0,710.43,710.43,709.14,709.57,2893.0
2021-07-19 14:40:00,709.45,710.29,709.43,709.76,12805.0,709.45,710.29,709.43,709.76,12805.0
2021-07-19 14:45:00,709.9,710.44,709.19,709.44,7985.0,709.9,710.44,709.19,709.44,7985.0
2021-07-19 14:50:00,709.63,709.67,709.0,709.31,2909.0,709.63,709.67,709.0,709.31,2909.0
2021-07-19 14:55:00,709.74,711.71,709.74,711.71,2900.0,709.74,711.71,709.74,711.71,2900.0
2021-07-19 15:00:00,711.56,711.57,711.0,711.32,2808.0,711.56,711.57,711.0,711.32,2808.0
2021-07-19 15:05:00,711.24,712.63,711.24,712.46,2600.0,711.24,712.63,711.24,712.46,2600.0
2021-07-19 15:10:00,712.79,712.79,711.83,712.12,1838.0,712.79,712.79,711.83,712.12,1838.0
2021-07-19 15:15:00,712.03,712.03,711.25,711.52,2020.0,712.03,712.03,711.25,711.52,2020.0
2021-07-19 15:20:00,711.38,711.38,710.54,710.96,2202.0,711.38,711.38,710.54,710.96,2202.0
2021-07-19 15:25:00,711.12,711.5,710.8,710.8,2677.0,711.12,711.5,710.8,710.8,2677.0
2021-07-19 15:30:00,710.9,711.15,710.38,710.65,2340.0,710.9,711.15,710.38,710.65,2340.0
2021-07-19 15:35:00,710.56,711.57,710.55,711.19,4308.0,710.56,711.57,710.55,711.19,4308.0
2021-07-19 15:40:00,711.22,711.91,710.0,710.38,4778.0,711.22,711.91,710.0,710.38,4778.0
2021-07-19 15:45:00,710.41,711.4,710.03,711.36,3834.0,710.41,711.4,710.03,711.36,3834.0
2021-07-19 15:50:00,711.05,711.64,710.24,710.49,16039.0,711.05,711.64,710.24,710.49,16039.0
2021-07-19 15:55:00,710.55,712.52,710.11,711.8,29033.0,710.55,712.52,710.11,711.8,29033.0
2021-07-20 09:30:00,717.74,717.74,712.4,712.5,9433.0,717.74,717.74,712.4,712.5,9433.0
2021-07-20 09:35:00,713.95,718.28,713.95,717.32,6575.0,713.95,718.28,713.95,717.32,6575.0
2021-07-20 09:40:00,716.7,717.58,715.25,717.4,5898.0,716.7,717.58,715.25,717.4,5898.0
2021-07-20 09:45:00,716.11,717.81,715.6,717.26,4850.0,716.11,717.81,715.6,717.26,4850.0
2021-07-20 09:50:00,717.72,719.0,717.72,718.38,4746.0,717.72,719.0,717.72,718.38,4746.0
2021-07-20 09:55:00,719.05,721.0,719.04,720.86,5593.0,719.05,721.0,719.04,720.86,5593.0
2021-07-20 10:00:00,720.54,722.66,720.17,722.07,3600.0,720.54,722.66,720.17,722.07,3600.0
2021-07-20 10:05:00,722.49,722.49,720.0,720.24,4600.0,722.49,722.49,720.0,720.24,4600.0
2021-07-20 10:10:00,720.08,720.57,719.53,720.37,5550.0,720.08,720.57,719.53,720.37,5550.0
2021-07-20 10:15:00,720.1,722.08,719.89,722.08,5200.0,720.1,722.08,719.89,722.08,5200.0
2021-07-20 10:20:00,722.07,722.45,721.71,722.37,1765.0,722.07,722.45,721.71,722.37,1765.0
2021-07-20 10:25:00,722.4,722.4,720.67,720.68,3808.0,722.4,722.4,720.67,720.68,3808.0
2021-07-20 10:30:00,721.05,722.29,721.01,722.13,2500.0,721.05,722.29,721.01,722.13,2500.0
2021-07-20 10:35:00,722.13,722.37,721.43,721.73,4600.0,722.13,722.37,721.43,721.73,4600.0
2021-07-20 10:40:00,722.38,722.98,722.35,722.98,1881.0,722.38,722.98,722.35,722.98,1881.0
2021-07-20 10:45:00,722.87,725.02,722.74,725.02,3997.0,722.87,725.02,722.74,725.02,3997.0
2021-07-20 10:50:00,724.2,725.21,724.19,725.2,1859.0,724.2,725.21,724.19,725.2,1859.0
2021-07-20 10:55:00,725.37,725.74,724.48,724.62,2300.0,725.37,725.74,724.48,724.62,2300.0
2021-07-20 11:00:00,724.89,726.17,724.81,726.17,2732.0,724.89,726.17,724.81,726.17,2732.0
2021-07-20 11:05:00,726.23,726.63,725.83,726.2,2800.0,726.23,726.63,725.83,726.2,2800.0
2021-07-20 11:10:00,726.23,726.37,725.42,725.42,3334.0,726.23,726.37,725.42,725.42,3334.0
2021-07-20 11:15:00,725.48,726.14,725.29,725.33,4000.0,725.48,726.14,725.29,725.33,4000.0
2021-07-20 11:20:00,725.48,725.79,724.01,724.5,9266.0,725.48,725.79,724.01,724.5,9266.0
2021-07-20 11:25:00,724.51,725.36,723.59,723.6,4008.0,724.51,725.36,723.59,723.6,4008.0
2021-07-20 11:30:00,723.81,724.36,722.46,722.9,6305.0,723.81,724.36,722.46,722.9,6305.0
2021-07-20 11:35:00,722.49,722.74,721.77,722.04,6802.0,722.49,722.74,721.77,722.04,6802.0
2021-07-20 11:40:00,722.5,723.05,722.27,722.7,2291.0,722.5,723.05,722.27,722.7,2291.0
2021-07-20 11:45:00,722.4,722.52,721.76,721.94,2781.0,722.4,722.52,721.76,721.94,2781.0
2021-07-20 11:50:00,722.31,723.11,722.31,722.86,2093.0,722.31,723.11,722.31,722.86,2093.0
2021-07-20 11:55:00,723.21,723.85,723.15,723.78,1200.0,723.21,723.85,723.15,723.78,1200.0
2021-07-20 12:00:00,723.37,723.97,722.94,723.97,2300.0,723.37,723.97,722.94,723.97,2300.0
2021-07-20 12:05:00,723.97,723.97,723.32,723.33,2003.0,723.97,723.97,723.32,723.33,2003.0
2021-07-20 12:10:00,723.13,723.16,722.83,722.88,1300.0,723.13,723.16,722.83,722.88,1300.0
2021-07-20 12:15:00,722.87,722.95,722.4,722.62,2777.0,722.87,722.95,722.4,722.62,2777.0
2021-07-20 12:20:00,722.49,722.49,721.71,721.71,2276.0,722.49,722.49,721.71,721.71,2276.0
2021-07-20 12:25:00,722.02,722.12,720.96,721.33,4503.0,722.02,722.12,720.96,721.33,4503.0
2021-07-20 12:30:00,721.63,723.1,721.58,722.96,2850.0,721.63,723.1,721.58,722.96,2850.0
2021-07-20 12:35:00,722.81,722.95,721.84,722.15,3807.0,722.81,722.95,721.84,722.15,3807.0
2021-07-20 12:40:00,721.92,721.92,721.0,721.26,2900.0,721.92,721.92,721.0,721.26,2900.0
2021-07-20 12:45:00,721.47,722.45,721.47,722.3,2523.0,721.47,722.45,721.47,722.3,2523.0
2021-07-20 12:50:00,722.48,722.88,722.04,722.57,3900.0,722.48,722.88,722.04,722.57,3900.0
2021-07-20 12:55:00,722.98,723.77,722.98,723.05,5872.0,722.98,723.77,722.98,723.05,5872.0
2021-07-20 13:00:00,723.39,723.69,722.07,722.07,1525.0,723.39,723.69,722.07,722.07,1525.0
2021-07-20 13:05:00,722.11,723.49,721.56,723.03,8150.0,722.11,723.49,721.56,723.03,8150.0
2021-07-20 13:10:00,723.0,723.32,722.92,723.22,4233.0,723.0,723.32,722.92,723.22,4233.0
2021-07-20 13:15:00,723.19,723.67,723.08,723.09,2500.0,723.19,723.67,723.08,723.09,2500.0
2021-07-20 13:20:00,723.09,723.56,723.0,723.0,2700.0,723.09,723.56,723.0,723.0,2700.0
2021-07-20 13:25:00,723.05,723.19,722.45,722.93,7200.0,723.05,723.19,722.45,722.93,7200.0
2021-07-20 13:30:00,722.98,723.13,722.74,723.09,3586.0,722.98,723.13,722.74,723.09,3586.0
2021-07-20 13:35:00,722.48,722.57,721.9,721.9,1300.0,722.48,722.57,721.9,721.9,1300.0
2021-07-20 13:40:00,721.24,721.34,720.65,721.09,2200.0,721.24,721.34,720.65,721.09,2200.0
2021-07-20 13:45:00,720.45,720.87,720.42,720.42,2010.0,720.45,720.87,720.42,720.42,2010.0
2021-07-20 13:50:00,720.37,720.84,720.18,720.25,3099.0,720.37,720.84,720.18,720.25,3099.0
2021-07-20 13:55:00,719.96,720.47,719.87,719.87,2300.0,719.96,720.47,719.87,719.87,2300.0
2021-07-20 14:00:00,719.91,721.49,719.91,721.49,2670.0,719.91,721.49,719.91,721.49,2670.0
2021-07-20 14:05:00,721.33,721.74,721.13,721.16,1000.0,721.33,721.74,721.13,721.16,1000.0
2021-07-20 14:10:00,721.53,721.95,721.37,721.95,1800.0,721.53,721.95,721.37,721.95,1800.0
2021-07-20 14:15:00,721.67,722.19,721.67,722.0,2500.0,721.67,722.19,721.67,722.0,2500.0
2021-07-20 14:20:00,721.67,721.73,720.98,721.49,2908.0,721.67,721.73,720.98,721.49,2908.0
2021-07-20 14:25:00,721.69,722.53,721.69,722.29,2885.0,721.69,722.53,721.69,722.29,2885.0
2021-07-20 14:30:00,722.11,722.2,721.8,722.09,2436.0,722.11,722.2,721.8,722.09,2436.0
2021-07-20 14:35:00,721.93,721.93,721.14,721.17,1902.0,721.93,721.93,721.14,721.17,1902.0
2021-07-20 14:40:00,720.67,721.03,720.2,720.34,2000.0,720.67,721.03,720.2,720.34,2000.0
2021-07-20 14:45:00,720.59,720.7,720.0,720.7,1017.0,720.59,720.7,720.0,720.7,1017.0
2021-07-20 14:50:00,720.86,721.42,720.5,720.59,2109.0,720.86,721.42,720.5,720.59,2109.0
2021-07-20 14:55:00,720.05,720.96,719.96,720.74,3159.0,720.05,720.96,719.96,720.74,3159.0
2021-07-20 15:00:00,720.3,720.89,720.3,720.85,1677.0,720.3,720.89,720.3,720.85,1677.0
2021-07-20 15:05:00,721.11,721.16,720.53,720.53,2500.0,721.11,721.16,720.53,720.53,2500.0
2021-07-20 15:10:00,720.45,720.91,720.32,720.87,1964.0,720.45,720.91,720.32,720.87,1964.0
2021-07-20 15:15:00,720.67,721.26,720.49,721.0,2337.0,720.67,721.26,720.49,721.0,2337.0
2021-07-20 15:20:00,721.18,721.58,721.05,721.1,3764.0,721.18,721.58,721.05,721.1,3764.0
2021-07-20 15:25:00,721.05,721.18,720.04,720.45,4143.0,721.05,721.18,720.04,720.45,4143.0
2021-07-20 15:30:00,720.34,720.34,719.98,720.3,4260.0,720.34,720.34,719.98,720.3,4260.0
2021-07-20 15:35:00,720.34,720.4,719.96,720.22,2701.0,720.34,720.4,719.96,720.22,2701.0
2021-07-20 15:40:00,720.48,721.16,720.46,721.04,5426.0,720.48,721.16,720.46,721.04,5426.0
2021-07-20 15:45:00,720.88,721.24,720.51,720.66,4632.0,720.88,721.24,720.51,720.66,4632.0
2021-07-20 15:50:00,720.57,721.01,719.34,719.52,16145.0,720.57,721.01,719.34,719.52,16145.0
2021-07-20 15:55:00,719.4,719.96,718.5,718.57,26262.0,719.4,719.96,718.5,718.57,26262.0
2021-07-21 09:30:00,715.62,716.22,713.78,715.57,10918.0,715.62,716.22,713.78,715.57,10918.0
2021-07-21 09:35:00,715.2,716.12,713.5,713.54,3700.0,715.2,716.12,713.5,713.54,3700.0
2021-07-21 09:40:00,714.83,717.79,714.19,717.79,6199.0,714.83,717.79,714.19,717.79,6199.0
2021-07-21 09:45:00,717.2,718.1,716.19,718.1,5250.0,717.2,718.1,716.19,718.1,5250.0
2021-07-21 09:50:00,718.76,718.76,715.41,716.3,5762.0,718.76,718.76,715.41,716.3,5762.0
2021-07-21 09:55:00,715.92,717.14,714.81,715.0,2800.0,715.92,717.14,714.81,715.0,2800.0
2021-07-21 10:00:00,714.88,715.35,713.65,715.07,3422.0,714.88,715.35,713.65,715.07,3422.0
2021-07-21 10:05:00,715.27,715.47,714.44,715.27,2500.0,715.27,715.47,714.44,715.27,2500.0
2021-07-21 10:10:00,715.05,715.38,715.05,715.1,600.0,715.05,715.38,715.05,715.1,600.0
2021-07-21 10:15:00,715.07,715.36,712.72,713.06,4400.0,715.07,715.36,712.72,713.06,4400.0
2021-07-21 10:20:00,713.07,714.31,712.75,714.21,1800.0,713.07,714.31,712.75,714.21,1800.0
2021-07-21 10:25:00,714.42,715.41,713.93,715.34,1700.0,714.42,715.41,713.93,715.34,1700.0
2021-07-21 10:30:00,714.91,715.69,714.55,715.02,2000.0,714.91,715.69,714.55,715.02,2000.0
2021-07-21 10:35:00,715.27,717.2,714.78,717.2,3110.0,715.27,717.2,714.78,717.2,3110.0
2021-07-21 10:40:00,717.0,717.31,716.25,717.31,2700.0,717.0,717.31,716.25,717.31,2700.0
2021-07-21 10:45:00,717.39,717.53,716.43,716.9,4428.0,717.39,717.53,716.43,716.9,4428.0
2021-07-21 10:50:00,716.89,716.89,716.19,716.5,1900.0,716.89,716.89,716.19,716.5,1900.0
2021-07-21 10:55:00,716.83,717.27,716.25,717.27,3415.0,716.83,717.27,716.25,717.27,3415.0
2021-07-21 11:00:00,716.96,717.89,716.69,717.52,1601.0,716.96,717.89,716.69,717.52,1601.0
2021-07-21 11:05:00,717.53,717.53,716.05,716.7,2803.0,717.53,717.53,716.05,716.7,2803.0
2021-07-21 11:10:00,716.47,717.17,716.42,717.17,5183.0,716.47,717.17,716.42,717.17,5183.0
2021-07-21 11:15:00,717.04,717.99,717.04,717.99,5765.0,717.04,717.99,717.04,717.99,5765.0
2021-07-21 11:20:00,717.66,718.18,717.66,717.82,1400.0,717.66,718.18,717.66,717.82,1400.0
2021-07-21 11:25:00,718.02,718.05,717.15,717.58,2326.0,718.02,718.05,717.15,717.58,2326.0
2021-07-21 11:30:00,717.56,718.03,717.31,717.41,3439.0,717.56,718.03,717.31,717.41,3439.0
2021-07-21 11:35:00,717.43,717.72,716.17,717.2,14836.0,717.43,717.72,716.17,717.2,14836.0
2021-07-21 11:40:00,717.33,717.56,716.31,717.24,4694.0,717.33,717.56,716.31,717.24,4694.0
2021-07-21 11:45:00,716.94,718.04,716.94,717.91,1600.0,716.94,718.04,716.94,717.91,1600.0
2021-07-21 11:50:00,717.9,718.53,717.54,718.26,3200.0,717.9,718.53,717.54,718.26,3200.0
2021-07-21 11:55:00,718.41,719.79,718.41,719.74,1677.0,718.41,719.79,718.41,719.74,1677.0
2021-07-21 12:00:00,719.45,719.97,719.06,719.75,1500.0,719.45,719.97,719.06,719.75,1500.0
2021-07-21 12:05:00,719.46,719.66,719.14,719.66,1800.0,719.46,719.66,719.14,719.66,1800.0
2021-07-21 12:10:00,719.35,719.58,719.1,719.45,1000.0,719.35,719.58,719.1,719.45,1000.0
2021-07-21 12:15:00,719.67,719.67,719.0,719.0,1310.0,719.67,719.67,719.0,719.0,1310.0
2021-07-21 12:20:00,719.17,719.17,718.62,718.72,1100.0,719.17,719.17,718.62,718.72,1100.0
2021-07-21 12:25:00,718.67,719.25,718.66,718.71,1800.0,718.67,719.25,718.66,718.71,1800.0
2021-07-21 12:30:00,718.81,718.94,718.76,718.8,800.0,718.81,718.94,718.76,718.8,800.0
2021-07-21 12:35:00,718.98,719.47,718.92,719.47,1260.0,718.98,719.47,718.92,719.47,1260.0
2021-07-21 12:40:00,719.27,719.8,718.79,719.21,2800.0,719.27,719.8,718.79,719.21,2800.0
2021-07-21 12:45:00,719.49,719.82,719.49,719.61,700.0,719.49,719.82,719.49,719.61,700.0
2021-07-21 12:50:00,719.6,719.6,718.95,719.26,2400.0,719.6,719.6,718.95,719.26,2400.0
2021-07-21 12:55:00,718.87,718.87,718.87,718.87,100.0,718.87,718.87,718.87,718.87,100.0
2021-07-21 13:00:00,719.23,719.51,719.07,719.22,2315.0,719.23,719.51,719.07,719.22,2315.0
2021-07-21 13:05:00,719.13,719.14,718.88,718.97,1400.0,719.13,719.14,718.88,718.97,1400.0
2021-07-21 13:10:00,719.15,719.16,718.53,718.74,1500.0,719.15,719.16,718.53,718.74,1500.0
2021-07-21 13:15:00,718.66,718.85,718.42,718.66,1000.0,718.66,718.85,718.42,718.66,1000.0
2021-07-21 13:20:00,718.83,718.83,718.76,718.81,700.0,718.83,718.83,718.76,718.81,700.0
2021-07-21 13:25:00,718.81,718.81,718.76,718.76,400.0,718.81,718.81,718.76,718.76,400.0
2021-07-21 13:30:00,718.82,719.71,718.82,719.67,1767.0,718.82,719.71,718.82,719.67,1767.0
2021-07-21 13:35:00,719.78,719.88,719.3,719.3,1409.0,719.78,719.88,719.3,719.3,1409.0
2021-07-21 13:40:00,719.73,719.73,719.42,719.42,700.0,719.73,719.73,719.42,719.42,700.0
2021-07-21 13:45:00,719.43,719.44,718.86,719.05,5552.0,719.43,719.44,718.86,719.05,5552.0
2021-07-21 13:50:00,719.12,719.56,719.12,719.53,1000.0,719.12,719.56,719.12,719.53,1000.0
2021-07-21 13:55:00,719.53,719.53,719.04,719.12,1543.0,719.53,719.53,719.04,719.12,1543.0
2021-07-21 14:00:00,719.43,719.81,719.43,719.67,915.0,719.43,719.81,719.43,719.67,915.0
2021-07-21 14:05:00,719.75,720.04,719.7,719.7,1500.0,719.75,720.04,719.7,719.7,1500.0
2021-07-21 14:10:00,719.8,720.64,719.8,720.2,1700.0,719.8,720.64,719.8,720.2,1700.0
2021-07-21 14:15:00,720.25,720.63,720.25,720.37,1300.0,720.25,720.63,720.25,720.37,1300.0
2021-07-21 14:20:00,720.4,720.67,720.29,720.29,1200.0,720.4,720.67,720.29,720.29,1200.0
2021-07-21 14:25:00,720.31,720.39,719.33,719.33,2123.0,720.31,720.39,719.33,719.33,2123.0
2021-07-21 14:30:00,719.65,719.75,718.72,718.72,2500.0,719.65,719.75,718.72,718.72,2500.0
2021-07-21 14:35:00,718.67,719.47,718.48,719.31,5416.0,718.67,719.47,718.48,719.31,5416.0
2021-07-21 14:40:00,719.29,719.33,719.06,719.06,1200.0,719.29,719.33,719.06,719.06,1200.0
2021-07-21 14:45:00,718.9,718.95,718.39,718.61,1689.0,718.9,718.95,718.39,718.61,1689.0
2021-07-21 14:50:00,718.75,718.85,718.14,718.14,1500.0,718.75,718.85,718.14,718.14,1500.0
2021-07-21 14:55:00,718.4,718.4,717.9,718.16,1396.0,718.4,718.4,717.9,718.16,1396.0
2021-07-21 15:00:00,718.04,718.37,717.97,718.17,3069.0,718.04,718.37,717.97,718.17,3069.0
2021-07-21 15:05:00,718.37,718.37,717.25,717.61,1501.0,718.37,718.37,717.25,717.61,1501.0
2021-07-21 15:10:00,717.63,717.63,717.3,717.51,3516.0,717.63,717.63,717.3,717.51,3516.0
2021-07-21 15:15:00,717.5,717.83,717.32,717.64,1741.0,717.5,717.83,717.32,717.64,1741.0
2021-07-21 15:20:00,717.77,717.77,717.16,717.31,2200.0,717.77,717.77,717.16,717.31,2200.0
2021-07-21 15:25:00,717.18,717.25,716.62,717.25,1900.0,717.18,717.25,716.62,717.25,1900.0
2021-07-21 15:30:00,716.94,717.65,716.94,717.65,2600.0,716.94,717.65,716.94,717.65,2600.0
2021-07-21 15:35:00,717.97,718.03,717.22,717.27,4140.0,717.97,718.03,717.22,717.27,4140.0
2021-07-21 15:40:00,717.13,717.66,717.07,717.4,4900.0,717.13,717.66,717.07,717.4,4900.0
2021-07-21 15:45:00,717.45,717.52,716.93,717.13,5000.0,717.45,717.52,716.93,717.13,5000.0
2021-07-21 15:50:00,716.53,718.04,716.39,718.0,9574.0,716.53,718.04,716.39,718.0,9574.0
2021-07-21 15:55:00,718.51,719.19,717.74,718.42,36731.0,718.51,719.19,717.74,718.42,36731.0
2021-07-22 09:30:00,720.83,721.09,713.27,714.49,7511.0,720.83,721.09,713.27,714.49,7511.0
2021-07-22 09:35:00,713.67,716.49,713.67,716.33,2251.0,713.67,716.49,713.67,716.33,2251.0
2021-07-22 09:40:00,717.14,718.08,716.57,717.12,2000.0,717.14,718.08,716.57,717.12,2000.0
2021-07-22 09:45:00,718.67,719.54,717.36,717.62,3269.0,718.67,719.54,717.36,717.62,3269.0
2021-07-22 09:50:00,718.0,718.21,717.36,718.0,3239.0,718.0,718.21,717.36,718.0,3239.0
2021-07-22 09:55:00,717.15,717.3,716.32,716.48,1500.0,717.15,717.3,716.32,716.48,1500.0
2021-07-22 10:00:00,716.64,716.97,715.75,716.38,4217.0,716.64,716.97,715.75,716.38,4217.0
2021-07-22 10:05:00,716.43,716.43,716.24,716.29,800.0,716.43,716.43,716.24,716.29,800.0
2021-07-22 10:10:00,717.13,718.28,717.06,717.66,2080.0,717.13,718.28,717.06,717.66,2080.0
2021-07-22 10:15:00,718.08,718.9,717.7,718.9,4325.0,718.08,718.9,717.7,718.9,4325.0
2021-07-22 10:20:00,719.0,719.37,718.65,719.11,1500.0,719.0,719.37,718.65,719.11,1500.0
2021-07-22 10:25:00,718.44,718.93,718.23,718.88,1100.0,718.44,718.93,718.23,718.88,1100.0
2021-07-22 10:30:00,718.96,720.22,718.96,720.11,3233.0,718.96,720.22,718.96,720.11,3233.0
2021-07-22 10:35:00,720.0,720.18,719.19,719.85,1900.0,720.0,720.18,719.19,719.85,1900.0
2021-07-22 10:40:00,720.0,720.29,720.0,720.27,827.0,720.0,720.29,720.0,720.27,827.0
2021-07-22 10:45:00,720.38,720.61,720.3,720.47,1100.0,720.38,720.61,720.3,720.47,1100.0
2021-07-22 10:50:00,720.55,720.89,720.37,720.67,1400.0,720.55,720.89,720.37,720.67,1400.0
2021-07-22 10:55:00,720.67,720.92,720.15,720.23,5800.0,720.67,720.92,720.15,720.23,5800.0
2021-07-22 11:00:00,720.14,720.53,720.02,720.02,1938.0,720.14,720.53,720.02,720.02,1938.0
2021-07-22 11:05:00,720.18,720.18,719.5,719.61,1902.0,720.18,720.18,719.5,719.61,1902.0
2021-07-22 11:10:00,719.34,719.54,719.18,719.54,1200.0,719.34,719.54,719.18,719.54,1200.0
2021-07-22 11:15:00,719.89,720.33,719.89,720.33,646.0,719.89,720.33,719.89,720.33,646.0
2021-07-22 11:20:00,720.11,720.11,719.45,719.9,1400.0,720.11,720.11,719.45,719.9,1400.0
2021-07-22 11:25:00,720.04,720.44,719.93,720.41,1000.0,720.04,720.44,719.93,720.41,1000.0
2021-07-22 11:30:00,720.59,720.59,719.18,719.19,2355.0,720.59,720.59,719.18,719.19,2355.0
2021-07-22 11:35:00,718.65,718.65,718.26,718.41,1882.0,718.65,718.65,718.26,718.41,1882.0
2021-07-22 11:40:00,718.35,718.35,716.63,716.63,4508.0,718.35,718.35,716.63,716.63,4508.0
2021-07-22 11:45:00,716.53,717.22,716.49,716.68,1751.0,716.53,717.22,716.49,716.68,1751.0
2021-07-22 11:50:00,716.58,717.2,716.42,717.01,1200.0,716.58,717.2,716.42,717.01,1200.0
2021-07-22 11:55:00,717.32,717.35,716.99,717.14,2300.0,717.32,717.35,716.99,717.14,2300.0
2021-07-22 12:00:00,717.25,717.45,717.04,717.09,1390.0,717.25,717.45,717.04,717.09,1390.0
2021-07-22 12:05:00,717.19,717.32,716.69,716.81,9117.0,717.19,717.32,716.69,716.81,9117.0
2021-07-22 12:10:00,716.51,716.51,716.03,716.43,1581.0,716.51,716.51,716.03,716.43,1581.0
2021-07-22 12:15:00,717.05,717.17,717.05,717.13,1200.0,717.05,717.17,717.05,717.13,1200.0
2021-07-22 12:20:00,716.48,716.81,716.01,716.05,950.0,716.48,716.81,716.01,716.05,950.0
2021-07-22 12:25:00,716.13,717.05,716.12,717.05,825.0,716.13,717.05,716.12,717.05,825.0
2021-07-22 12:30:00,716.97,716.97,716.85,716.91,700.0,716.97,716.97,716.85,716.91,700.0
2021-07-22 12:35:00,716.9,717.21,716.83,717.12,1994.0,716.9,717.21,716.83,717.12,1994.0
2021-07-22 12:40:00,717.17,717.49,717.03,717.41,700.0,717.17,717.49,717.03,717.41,700.0
2021-07-22 12:45:00,717.47,717.47,716.55,716.55,1701.0,717.47,717.47,716.55,716.55,1701.0
2021-07-22 12:50:00,716.86,717.48,716.86,717.25,1100.0,716.86,717.48,716.86,717.25,1100.0
2021-07-22 12:55:00,717.79,718.67,717.78,718.55,950.0,717.79,718.67,717.78,718.55,950.0
2021-07-22 13:00:00,718.67,718.81,718.23,718.81,922.0,718.67,718.81,718.23,718.81,922.0
2021-07-22 13:05:00,718.63,718.63,718.47,718.48,500.0,718.63,718.63,718.47,718.48,500.0
2021-07-22 13:10:00,718.78,718.79,718.72,718.72,900.0,718.78,718.79,718.72,718.72,900.0
2021-07-22 13:15:00,718.69,719.01,718.57,718.93,1024.0,718.69,719.01,718.57,718.93,1024.0
2021-07-22 13:20:00,719.03,719.31,719.03,719.31,900.0,719.03,719.31,719.03,719.31,900.0
2021-07-22 13:25:00,719.44,720.39,719.44,720.38,400.0,719.44,720.39,719.44,720.38,400.0
2021-07-22 13:30:00,720.46,721.02,720.46,721.01,1000.0,720.46,721.02,720.46,721.01,1000.0
2021-07-22 13:35:00,720.98,720.98,720.27,720.41,1733.0,720.98,720.98,720.27,720.41,1733.0
2021-07-22 13:40:00,720.15,720.18,720.15,720.15,300.0,720.15,720.18,720.15,720.15,300.0
2021-07-22 13:45:00,720.02,720.41,720.02,720.17,1240.0,720.02,720.41,720.02,720.17,1240.0
2021-07-22 13:50:00,720.16,720.27,719.54,719.55,1421.0,720.16,720.27,719.54,719.55,1421.0
2021-07-22 13:55:00,719.64,719.64,718.78,719.07,1700.0,719.64,719.64,718.78,719.07,1700.0
2021-07-22 14:00:00,718.96,718.96,718.77,718.77,400.0,718.96,718.96,718.77,718.77,400.0
2021-07-22 14:05:00,719.0,719.5,719.0,719.24,1700.0,719.0,719.5,719.0,719.24,1700.0
2021-07-22 14:10:00,719.11,719.77,718.92,719.76,2886.0,719.11,719.77,718.92,719.76,2886.0
2021-07-22 14:15:00,719.76,719.97,719.08,719.17,2777.0,719.76,719.97,719.08,719.17,2777.0
2021-07-22 14:20:00,719.11,719.25,718.89,719.09,1500.0,719.11,719.25,718.89,719.09,1500.0
2021-07-22 14:25:00,719.11,719.22,718.8,718.85,2200.0,719.11,719.22,718.8,718.85,2200.0
2021-07-22 14:30:00,718.86,719.33,718.72,718.97,3713.0,718.86,719.33,718.72,718.97,3713.0
2021-07-22 14:35:00,718.97,718.97,718.41,718.52,2200.0,718.97,718.97,718.41,718.52,2200.0
2021-07-22 14:40:00,718.83,719.0,718.51,718.9,3200.0,718.83,719.0,718.51,718.9,3200.0
2021-07-22 14:45:00,718.76,719.09,718.44,718.44,7093.0,718.76,719.09,718.44,718.44,7093.0
2021-07-22 14:50:00,718.54,718.8,718.37,718.62,2200.0,718.54,718.8,718.37,718.62,2200.0
2021-07-22 14:55:00,718.48,718.93,718.4,718.4,1600.0,718.48,718.93,718.4,718.4,1600.0
2021-07-22 15:00:00,718.68,719.25,718.56,719.25,3700.0,718.68,719.25,718.56,719.25,3700.0
2021-07-22 15:05:00,719.33,719.33,718.86,718.89,3678.0,719.33,719.33,718.86,718.89,3678.0
2021-07-22 15:10:00,719.04,720.08,718.88,720.08,1977.0,719.04,720.08,718.88,720.08,1977.0
2021-07-22 15:15:00,720.2,720.89,720.08,720.88,1066.0,720.2,720.89,720.08,720.88,1066.0
2021-07-22 15:20:00,721.39,722.28,721.39,722.27,2400.0,721.39,722.28,721.39,722.27,2400.0
2021-07-22 15:25:00,721.99,722.77,721.99,722.77,2200.0,721.99,722.77,721.99,722.77,2200.0
2021-07-22 15:30:00,722.77,722.77,721.25,721.25,6100.0,722.77,722.77,721.25,721.25,6100.0
2021-07-22 15:35:00,721.42,721.42,720.37,720.71,2960.0,721.42,721.42,720.37,720.71,2960.0
2021-07-22 15:40:00,720.83,720.94,720.46,720.56,2100.0,720.83,720.94,720.46,720.56,2100.0
2021-07-22 15:45:00,720.73,721.56,720.46,720.8,3900.0,720.73,721.56,720.46,720.8,3900.0
2021-07-22 15:50:00,720.64,720.64,719.51,720.05,12086.0,720.64,720.64,719.51,720.05,12086.0
2021-07-22 15:55:00,719.86,720.5,719.4,720.49,10859.0,719.86,720.5,719.4,720.49,10859.0
2021-07-23 09:30:00,720.58,720.91,717.23,720.91,5180.0,720.58,720.91,717.23,720.91,5180.0
2021-07-23 09:35:00,721.02,721.32,719.08,720.67,2949.0,721.02,721.32,719.08,720.67,2949.0
2021-07-23 09:40:00,719.9,720.42,718.13,718.13,1943.0,719.9,720.42,718.13,718.13,1943.0
2021-07-23 09:45:00,718.69,720.25,718.22,720.13,2852.0,718.69,720.25,718.22,720.13,2852.0
2021-07-23 09:50:00,719.7,721.34,719.57,721.16,2700.0,719.7,721.34,719.57,721.16,2700.0
2021-07-23 09:55:00,721.57,721.57,720.61,720.62,2022.0,721.57,721.57,720.61,720.62,2022.0
2021-07-23 10:00:00,720.91,721.15,720.14,720.61,2382.0,720.91,721.15,720.14,720.61,2382.0
2021-07-23 10:05:00,720.7,720.85,720.61,720.71,1500.0,720.7,720.85,720.61,720.71,1500.0
2021-07-23 10:10:00,720.8,721.65,720.66,721.38,2100.0,720.8,721.65,720.66,721.38,2100.0
2021-07-23 10:15:00,722.13,722.47,721.03,721.6,3449.0,722.13,722.47,721.03,721.6,3449.0
2021-07-23 10:20:00,722.07,722.41,722.07,722.3,300.0,722.07,722.41,722.07,722.3,300.0
2021-07-23 10:25:00,722.71,723.23,722.71,723.18,1500.0,722.71,723.23,722.71,723.18,1500.0
2021-07-23 10:30:00,723.3,723.35,722.75,723.21,1600.0,723.3,723.35,722.75,723.21,1600.0
2021-07-23 10:35:00,723.26,724.21,723.14,723.14,2200.0,723.26,724.21,723.14,723.14,2200.0
2021-07-23 10:40:00,723.31,723.31,723.06,723.29,900.0,723.31,723.31,723.06,723.29,900.0
2021-07-23 10:45:00,723.77,724.48,723.77,723.88,1825.0,723.77,724.48,723.77,723.88,1825.0
2021-07-23 10:50:00,723.81,725.43,723.81,725.43,2104.0,723.81,725.43,723.81,725.43,2104.0
2021-07-23 10:55:00,726.08,726.51,725.98,725.99,2100.0,726.08,726.51,725.98,725.99,2100.0
2021-07-23 11:00:00,725.72,725.72,725.13,725.13,500.0,725.72,725.72,725.13,725.13,500.0
2021-07-23 11:05:00,725.43,725.56,725.13,725.31,1100.0,725.43,725.56,725.13,725.31,1100.0
2021-07-23 11:10:00,725.25,725.25,724.35,724.59,1702.0,725.25,725.25,724.35,724.59,1702.0
2021-07-23 11:15:00,724.58,724.58,723.59,724.37,1833.0,724.58,724.58,723.59,724.37,1833.0
2021-07-23 11:20:00,724.63,724.7,723.97,724.31,1329.0,724.63,724.7,723.97,724.31,1329.0
2021-07-23 11:25:00,724.2,724.25,723.81,724.24,1978.0,724.2,724.25,723.81,724.24,1978.0
2021-07-23 11:30:00,724.3,725.36,723.87,724.76,4388.0,724.3,725.36,723.87,724.76,4388.0
2021-07-23 11:35:00,724.94,725.45,724.76,725.08,2300.0,724.94,725.45,724.76,725.08,2300.0
2021-07-23 11:40:00,725.03,726.13,725.03,725.55,2100.0,725.03,726.13,725.03,725.55,2100.0
2021-07-23 11:45:00,725.96,726.86,725.96,726.46,2277.0,725.96,726.86,725.96,726.46,2277.0
2021-07-23 11:50:00,726.47,727.35,726.06,726.06,1300.0,726.47,727.35,726.06,726.06,1300.0
2021-07-23 11:55:00,726.04,726.77,725.62,725.78,2900.0,726.04,726.77,725.62,725.78,2900.0
2021-07-23 12:00:00,725.38,726.67,725.38,726.16,2400.0,725.38,726.67,725.38,726.16,2400.0
2021-07-23 12:05:00,726.35,726.35,725.8,725.88,1890.0,726.35,726.35,725.8,725.88,1890.0
2021-07-23 12:10:00,725.88,726.38,725.88,726.06,1200.0,725.88,726.38,725.88,726.06,1200.0
2021-07-23 12:15:00,726.09,726.35,725.82,726.08,2404.0,726.09,726.35,725.82,726.08,2404.0
2021-07-23 12:20:00,726.52,726.59,726.15,726.58,1100.0,726.52,726.59,726.15,726.58,1100.0
2021-07-23 12:25:00,726.13,726.5,725.99,726.33,1500.0,726.13,726.5,725.99,726.33,1500.0
2021-07-23 12:30:00,726.1,726.91,726.1,726.72,1200.0,726.1,726.91,726.1,726.72,1200.0
2021-07-23 12:35:00,726.73,727.08,726.3,726.3,1600.0,726.73,727.08,726.3,726.3,1600.0
2021-07-23 12:40:00,726.39,727.0,726.18,726.69,1900.0,726.39,727.0,726.18,726.69,1900.0
2021-07-23 12:45:00,726.98,727.02,726.66,726.75,1831.0,726.98,727.02,726.66,726.75,1831.0
2021-07-23 12:50:00,726.83,726.83,725.76,725.76,1200.0,726.83,726.83,725.76,725.76,1200.0
2021-07-23 12:55:00,726.09,726.25,725.88,725.88,900.0,726.09,726.25,725.88,725.88,900.0
2021-07-23 13:00:00,725.93,726.27,725.93,725.98,1000.0,725.93,726.27,725.93,725.98,1000.0
2021-07-23 13:05:00,725.98,726.1,725.79,726.1,600.0,725.98,726.1,725.79,726.1,600.0
2021-07-23 13:10:00,726.16,726.41,725.63,725.71,1500.0,726.16,726.41,725.63,725.71,1500.0
2021-07-23 13:15:00,725.58,725.73,725.45,725.55,1100.0,725.58,725.73,725.45,725.55,1100.0
2021-07-23 13:20:00,725.7,725.78,725.37,725.5,1100.0,725.7,725.78,725.37,725.5,1100.0
2021-07-23 13:25:00,725.44,726.05,725.37,726.05,1500.0,725.44,726.05,725.37,726.05,1500.0
2021-07-23 13:30:00,725.85,726.25,725.77,725.9,2700.0,725.85,726.25,725.77,725.9,2700.0
2021-07-23 13:35:00,725.91,726.09,725.67,726.02,1500.0,725.91,726.09,725.67,726.02,1500.0
2021-07-23 13:40:00,725.75,726.1,725.75,726.06,1974.0,725.75,726.1,725.75,726.06,1974.0
2021-07-23 13:45:00,726.06,726.06,725.94,725.99,500.0,726.06,726.06,725.94,725.99,500.0
2021-07-23 13:50:00,726.33,726.42,726.15,726.15,1600.0,726.33,726.42,726.15,726.15,1600.0
2021-07-23 13:55:00,726.57,726.65,726.06,726.06,900.0,726.57,726.65,726.06,726.06,900.0
2021-07-23 14:00:00,726.51,726.51,725.99,725.99,906.0,726.51,726.51,725.99,725.99,906.0
2021-07-23 14:05:00,725.95,726.51,725.94,726.51,900.0,725.95,726.51,725.94,726.51,900.0
2021-07-23 14:10:00,726.82,726.99,726.44,726.44,1519.0,726.82,726.99,726.44,726.44,1519.0
2021-07-23 14:15:00,726.64,726.64,726.62,726.62,400.0,726.64,726.64,726.62,726.62,400.0
2021-07-23 14:20:00,726.34,726.55,726.34,726.55,500.0,726.34,726.55,726.34,726.55,500.0
2021-07-23 14:25:00,726.55,726.8,726.27,726.47,3500.0,726.55,726.8,726.27,726.47,3500.0
2021-07-23 14:30:00,726.15,726.28,725.31,725.69,1500.0,726.15,726.28,725.31,725.69,1500.0
2021-07-23 14:35:00,725.47,726.29,725.47,726.21,1384.0,725.47,726.29,725.47,726.21,1384.0
2021-07-23 14:40:00,726.12,726.12,725.93,725.93,800.0,726.12,726.12,725.93,725.93,800.0
2021-07-23 14:45:00,725.91,726.4,725.82,726.38,1400.0,725.91,726.4,725.82,726.38,1400.0
2021-07-23 14:50:00,726.44,727.07,726.41,727.06,2871.0,726.44,727.07,726.41,727.06,2871.0
2021-07-23 14:55:00,727.17,727.17,727.02,727.06,500.0,727.17,727.17,727.02,727.06,500.0
2021-07-23 15:00:00,727.06,727.83,727.0,727.62,2700.0,727.06,727.83,727.0,727.62,2700.0
2021-07-23 15:05:00,727.72,728.06,727.71,727.95,700.0,727.72,728.06,727.71,727.95,700.0
2021-07-23 15:10:00,727.95,728.3,727.57,727.73,3505.0,727.95,728.3,727.57,727.73,3505.0
2021-07-23 15:15:00,728.03,728.3,727.88,728.25,2699.0,728.03,728.3,727.88,728.25,2699.0
2021-07-23 15:20:00,728.24,728.28,727.96,728.17,3200.0,728.24,728.28,727.96,728.17,3200.0
2021-07-23 15:25:00,728.19,728.51,727.95,728.41,3300.0,728.19,728.51,727.95,728.41,3300.0
2021-07-23 15:30:00,728.47,728.58,727.24,727.71,11150.0,728.47,728.58,727.24,727.71,11150.0
2021-07-23 15:35:00,727.97,728.21,727.74,727.81,3062.0,727.97,728.21,727.74,727.81,3062.0
2021-07-23 15:40:00,727.77,728.78,727.77,728.65,2700.0,727.77,728.78,727.77,728.65,2700.0
2021-07-23 15:45:00,728.49,729.08,728.41,728.63,7142.0,728.49,729.08,728.41,728.63,7142.0
2021-07-23 15:50:00,728.53,728.53,727.35,727.35,10315.0,728.53,728.53,727.35,727.35,10315.0
2021-07-23 15:55:00,727.25,727.25,726.33,726.93,21722.0,727.25,727.25,726.33,726.93,21722.0
2021-07-26 09:30:00,725.79,727.01,722.21,727.01,4011.0,725.79,727.01,722.21,727.01,4011.0
2021-07-26 09:35:00,727.76,728.86,726.98,728.35,3171.0,727.76,728.86,726.98,728.35,3171.0
2021-07-26 09:40:00,728.0,728.0,727.64,727.73,525.0,728.0,728.0,727.64,727.73,525.0
2021-07-26 09:45:00,728.98,729.99,727.89,728.5,2914.0,728.98,729.99,727.89,728.5,2914.0
2021-07-26 09:50:00,728.43,728.98,727.08,727.65,2801.0,728.43,728.98,727.08,727.65,2801.0
2021-07-26 09:55:00,727.52,729.64,727.22,728.86,1600.0,727.52,729.64,727.22,728.86,1600.0
2021-07-26 10:00:00,728.86,728.86,726.97,727.16,4746.0,728.86,728.86,726.97,727.16,4746.0
2021-07-26 10:05:00,727.87,728.83,727.48,727.88,5065.0,727.87,728.83,727.48,727.88,5065.0
2021-07-26 10:10:00,727.89,727.9,726.25,726.27,4827.0,727.89,727.9,726.25,726.27,4827.0
2021-07-26 10:15:00,726.36,726.37,724.76,725.43,3348.0,726.36,726.37,724.76,725.43,3348.0
2021-07-26 10:20:00,725.52,726.77,725.52,726.31,1841.0,725.52,726.77,725.52,726.31,1841.0
2021-07-26 10:25:00,726.34,726.42,725.02,725.7,2791.0,726.34,726.42,725.02,725.7,2791.0
2021-07-26 10:30:00,726.35,726.7,726.12,726.16,1130.0,726.35,726.7,726.12,726.16,1130.0
2021-07-26 10:35:00,726.17,727.25,726.17,726.5,4382.0,726.17,727.25,726.17,726.5,4382.0
2021-07-26 10:40:00,727.39,727.89,727.15,727.71,1000.0,727.39,727.89,727.15,727.71,1000.0
2021-07-26 10:45:00,728.14,729.22,727.6,728.95,1944.0,728.14,729.22,727.6,728.95,1944.0
2021-07-26 10:50:00,728.95,729.02,727.93,727.93,2011.0,728.95,729.02,727.93,727.93,2011.0
2021-07-26 10:55:00,727.98,729.0,727.83,728.96,2601.0,727.98,729.0,727.83,728.96,2601.0
2021-07-26 11:00:00,728.65,729.9,728.49,729.13,2825.0,728.65,729.9,728.49,729.13,2825.0
2021-07-26 11:05:00,728.82,729.47,728.68,729.01,1600.0,728.82,729.47,728.68,729.01,1600.0
2021-07-26 11:10:00,728.59,730.09,728.59,730.09,2419.0,728.59,730.09,728.59,730.09,2419.0
2021-07-26 11:15:00,729.83,729.84,729.23,729.84,1200.0,729.83,729.84,729.23,729.84,1200.0
2021-07-26 11:20:00,729.37,729.85,729.35,729.85,1740.0,729.37,729.85,729.35,729.85,1740.0
2021-07-26 11:25:00,729.96,730.41,729.64,729.85,2500.0,729.96,730.41,729.64,729.85,2500.0
2021-07-26 11:30:00,730.05,730.31,729.75,729.75,1284.0,730.05,730.31,729.75,729.75,1284.0
2021-07-26 11:35:00,729.77,729.77,728.57,728.88,1000.0,729.77,729.77,728.57,728.88,1000.0
2021-07-26 11:40:00,728.52,729.79,728.52,729.38,4100.0,728.52,729.79,728.52,729.38,4100.0
2021-07-26 11:45:00,729.64,729.83,729.29,729.35,3100.0,729.64,729.83,729.29,729.35,3100.0
2021-07-26 11:50:00,729.01,729.68,729.01,729.68,3682.0,729.01,729.68,729.01,729.68,3682.0
2021-07-26 11:55:00,729.89,729.99,729.49,729.99,600.0,729.89,729.99,729.49,729.99,600.0
2021-07-26 12:00:00,729.57,731.37,729.57,731.37,7572.0,729.57,731.37,729.57,731.37,7572.0
2021-07-26 12:05:00,731.25,731.69,730.96,730.97,7137.0,731.25,731.69,730.96,730.97,7137.0
2021-07-26 12:10:00,730.99,731.0,729.75,729.75,1101.0,730.99,731.0,729.75,729.75,1101.0
2021-07-26 12:15:00,730.01,730.02,729.37,729.4,800.0,730.01,730.02,729.37,729.4,800.0
2021-07-26 12:20:00,729.43,729.85,729.12,729.12,2792.0,729.43,729.85,729.12,729.12,2792.0
2021-07-26 12:25:00,728.98,728.98,728.55,728.55,781.0,728.98,728.98,728.55,728.55,781.0
2021-07-26 12:30:00,728.25,729.58,728.25,729.25,1800.0,728.25,729.58,728.25,729.25,1800.0
2021-07-26 12:35:00,729.03,729.92,729.03,729.92,7341.0,729.03,729.92,729.03,729.92,7341.0
2021-07-26 12:40:00,729.55,730.04,729.4,730.04,1000.0,729.55,730.04,729.4,730.04,1000.0
2021-07-26 12:45:00,730.04,730.29,730.04,730.08,601.0,730.04,730.29,730.04,730.08,601.0
2021-07-26 12:50:00,730.08,730.26,729.64,729.69,4100.0,730.08,730.26,729.64,729.69,4100.0
2021-07-26 12:55:00,729.71,729.8,729.63,729.76,600.0,729.71,729.8,729.63,729.76,600.0
2021-07-26 13:00:00,729.76,729.83,729.63,729.7,700.0,729.76,729.83,729.63,729.7,700.0
2021-07-26 13:05:00,729.86,729.98,729.19,729.19,2900.0,729.86,729.98,729.19,729.19,2900.0
2021-07-26 13:10:00,728.38,728.38,727.09,727.19,800.0,728.38,728.38,727.09,727.19,800.0
2021-07-26 13:15:00,727.13,728.17,727.13,728.17,1010.0,727.13,728.17,727.13,728.17,1010.0
2021-07-26 13:20:00,728.22,728.22,727.41,727.68,3300.0,728.22,728.22,727.41,727.68,3300.0
2021-07-26 13:25:00,727.4,727.4,727.29,727.3,400.0,727.4,727.4,727.29,727.3,400.0
2021-07-26 13:30:00,727.16,727.34,726.69,726.99,2310.0,727.16,727.34,726.69,726.99,2310.0
2021-07-26 13:35:00,726.58,726.58,726.58,726.58,100.0,726.58,726.58,726.58,726.58,100.0
2021-07-26 13:40:00,727.28,727.92,727.28,727.92,900.0,727.28,727.92,727.28,727.92,900.0
2021-07-26 13:45:00,727.92,727.98,727.54,727.89,1205.0,727.92,727.98,727.54,727.89,1205.0
2021-07-26 13:50:00,727.98,728.3,727.78,728.18,690.0,727.98,728.3,727.78,728.18,690.0
2021-07-26 13:55:00,728.26,728.26,727.51,727.73,1500.0,728.26,728.26,727.51,727.73,1500.0
2021-07-26 14:00:00,727.71,728.61,727.57,728.36,2417.0,727.71,728.61,727.57,728.36,2417.0
2021-07-26 14:05:00,728.43,728.43,728.08,728.19,954.0,728.43,728.43,728.08,728.19,954.0
2021-07-26 14:10:00,728.19,728.2,727.64,727.64,900.0,728.19,728.2,727.64,727.64,900.0
2021-07-26 14:15:00,727.64,727.9,727.39,727.39,1600.0,727.64,727.9,727.39,727.39,1600.0
2021-07-26 14:20:00,727.26,727.46,727.06,727.06,1000.0,727.26,727.46,727.06,727.06,1000.0
2021-07-26 14:25:00,727.35,727.92,727.35,727.92,740.0,727.35,727.92,727.35,727.92,740.0
2021-07-26 14:30:00,728.06,729.15,728.06,728.96,2611.0,728.06,729.15,728.06,728.96,2611.0
2021-07-26 14:35:00,729.14,729.34,729.11,729.22,1100.0,729.14,729.34,729.11,729.22,1100.0
2021-07-26 14:40:00,729.23,729.82,729.11,729.74,2735.0,729.23,729.82,729.11,729.74,2735.0
2021-07-26 14:45:00,729.99,729.99,729.41,729.6,1300.0,729.99,729.99,729.41,729.6,1300.0
2021-07-26 14:50:00,730.0,730.23,730.0,730.0,1073.0,730.0,730.23,730.0,730.0,1073.0
2021-07-26 14:55:00,730.03,730.1,729.73,729.87,1600.0,730.03,730.1,729.73,729.87,1600.0
2021-07-26 15:00:00,730.23,730.48,730.23,730.27,1200.0,730.23,730.48,730.23,730.27,1200.0
2021-07-26 15:05:00,730.22,730.76,730.22,730.62,900.0,730.22,730.76,730.22,730.62,900.0
2021-07-26 15:10:00,730.77,731.17,730.74,731.03,1679.0,730.77,731.17,730.74,731.03,1679.0
2021-07-26 15:15:00,731.27,731.41,730.83,731.1,900.0,731.27,731.41,730.83,731.1,900.0
2021-07-26 15:20:00,731.19,731.19,730.89,731.1,700.0,731.19,731.19,730.89,731.1,700.0
2021-07-26 15:25:00,730.97,731.04,730.52,730.52,2918.0,730.97,731.04,730.52,730.52,2918.0
2021-07-26 15:30:00,730.31,730.7,730.23,730.51,2278.0,730.31,730.7,730.23,730.51,2278.0
2021-07-26 15:35:00,730.51,730.51,729.5,729.83,2165.0,730.51,730.51,729.5,729.83,2165.0
2021-07-26 15:40:00,730.18,730.62,730.02,730.54,3900.0,730.18,730.62,730.02,730.54,3900.0
2021-07-26 15:45:00,730.39,730.83,729.94,729.94,1500.0,730.39,730.83,729.94,729.94,1500.0
2021-07-26 15:50:00,729.69,730.51,729.25,729.91,7666.0,729.69,730.51,729.25,729.91,7666.0
2021-07-26 15:55:00,729.48,730.17,729.06,729.66,21047.0,729.48,730.17,729.06,729.66,21047.0
2021-07-27 09:30:00,731.05,731.42,727.31,731.17,9197.0,731.05,731.42,727.31,731.17,9197.0
2021-07-27 09:35:00,731.9,732.13,729.18,731.01,3500.0,731.9,732.13,729.18,731.01,3500.0
2021-07-27 09:40:00,731.56,732.28,730.51,732.12,3500.0,731.56,732.28,730.51,732.12,3500.0
2021-07-27 09:45:00,731.55,732.36,731.12,731.6,5431.0,731.55,732.36,731.12,731.6,5431.0
2021-07-27 09:50:00,732.79,735.65,732.49,734.57,2800.0,732.79,735.65,732.49,734.57,2800.0
2021-07-27 09:55:00,734.96,735.12,733.86,734.86,2517.0,734.96,735.12,733.86,734.86,2517.0
2021-07-27 10:00:00,734.21,735.75,733.33,734.58,4400.0,734.21,735.75,733.33,734.58,4400.0
2021-07-27 10:05:00,734.73,735.18,732.4,732.4,3902.0,734.73,735.18,732.4,732.4,3902.0
2021-07-27 10:10:00,732.25,733.6,731.73,732.28,7616.0,732.25,733.6,731.73,732.28,7616.0
2021-07-27 10:15:00,731.92,733.07,731.92,732.86,1736.0,731.92,733.07,731.92,732.86,1736.0
2021-07-27 10:20:00,732.49,732.98,732.01,732.01,1700.0,732.49,732.98,732.01,732.01,1700.0
2021-07-27 10:25:00,732.2,732.77,731.14,731.14,2379.0,732.2,732.77,731.14,731.14,2379.0
2021-07-27 10:30:00,731.56,731.56,729.13,729.38,2706.0,731.56,731.56,729.13,729.38,2706.0
2021-07-27 10:35:00,729.99,730.8,729.61,730.13,2100.0,729.99,730.8,729.61,730.13,2100.0
2021-07-27 10:40:00,730.62,731.0,729.98,729.98,900.0,730.62,731.0,729.98,729.98,900.0
2021-07-27 10:45:00,729.94,730.69,729.78,729.78,1124.0,729.94,730.69,729.78,729.78,1124.0
2021-07-27 10:50:00,729.05,729.54,727.78,728.2,1400.0,729.05,729.54,727.78,728.2,1400.0
2021-07-27 10:55:00,728.62,729.39,728.55,728.88,1000.0,728.62,729.39,728.55,728.88,1000.0
2021-07-27 11:00:00,727.74,728.56,727.74,728.39,1000.0,727.74,728.56,727.74,728.39,1000.0
2021-07-27 11:05:00,728.94,729.36,727.5,728.99,3649.0,728.94,729.36,727.5,728.99,3649.0
2021-07-27 11:10:00,729.5,729.5,727.87,728.11,2048.0,729.5,729.5,727.87,728.11,2048.0
2021-07-27 11:15:00,727.89,728.2,726.77,726.77,2622.0,727.89,728.2,726.77,726.77,2622.0
2021-07-27 11:20:00,726.63,727.83,726.63,727.83,3153.0,726.63,727.83,726.63,727.83,3153.0
2021-07-27 11:25:00,727.75,728.3,727.29,727.39,3693.0,727.75,728.3,727.29,727.39,3693.0
2021-07-27 11:30:00,727.4,727.75,726.91,727.01,4271.0,727.4,727.75,726.91,727.01,4271.0
2021-07-27 11:35:00,727.35,727.55,727.14,727.3,1734.0,727.35,727.55,727.14,727.3,1734.0
2021-07-27 11:40:00,727.05,727.89,726.74,727.16,3879.0,727.05,727.89,726.74,727.16,3879.0
2021-07-27 11:45:00,727.42,727.42,723.64,723.64,6400.0,727.42,727.42,723.64,723.64,6400.0
2021-07-27 11:50:00,723.76,725.32,723.11,725.32,4561.0,723.76,725.32,723.11,725.32,4561.0
2021-07-27 11:55:00,725.94,725.94,723.85,724.59,2971.0,725.94,725.94,723.85,724.59,2971.0
2021-07-27 12:00:00,724.62,724.62,723.99,724.28,1806.0,724.62,724.62,723.99,724.28,1806.0
2021-07-27 12:05:00,723.68,724.47,723.15,724.47,1901.0,723.68,724.47,723.15,724.47,1901.0
2021-07-27 12:10:00,724.55,724.65,723.73,723.91,2500.0,724.55,724.65,723.73,723.91,2500.0
2021-07-27 12:15:00,723.92,725.84,723.92,725.84,1643.0,723.92,725.84,723.92,725.84,1643.0
2021-07-27 12:20:00,725.99,726.0,724.62,724.62,1183.0,725.99,726.0,724.62,724.62,1183.0
2021-07-27 12:25:00,724.8,725.77,724.42,725.77,4962.0,724.8,725.77,724.42,725.77,4962.0
2021-07-27 12:30:00,726.0,726.18,725.32,725.55,7133.0,726.0,726.18,725.32,725.55,7133.0
2021-07-27 12:35:00,725.58,726.43,725.33,725.8,4400.0,725.58,726.43,725.33,725.8,4400.0
2021-07-27 12:40:00,725.62,726.57,725.29,726.15,3700.0,725.62,726.57,725.29,726.15,3700.0
2021-07-27 12:45:00,726.48,726.89,725.86,725.97,1976.0,726.48,726.89,725.86,725.97,1976.0
2021-07-27 12:50:00,726.13,726.57,725.66,726.15,1000.0,726.13,726.57,725.66,726.15,1000.0
2021-07-27 12:55:00,726.17,726.41,725.57,725.81,4886.0,726.17,726.41,725.57,725.81,4886.0
2021-07-27 13:00:00,725.8,726.2,724.64,724.64,1400.0,725.8,726.2,724.64,724.64,1400.0
2021-07-27 13:05:00,724.66,725.0,724.57,724.73,1300.0,724.66,725.0,724.57,724.73,1300.0
2021-07-27 13:10:00,724.7,724.78,724.17,724.73,2100.0,724.7,724.78,724.17,724.73,2100.0
2021-07-27 13:15:00,724.97,725.08,723.99,724.25,2410.0,724.97,725.08,723.99,724.25,2410.0
2021-07-27 13:20:00,723.89,724.57,723.7,724.29,1100.0,723.89,724.57,723.7,724.29,1100.0
2021-07-27 13:25:00,724.38,725.0,724.1,724.49,3000.0,724.38,725.0,724.1,724.49,3000.0
2021-07-27 13:30:00,724.97,724.97,723.8,724.18,1608.0,724.97,724.97,723.8,724.18,1608.0
2021-07-27 13:35:00,724.06,724.85,723.98,724.51,2637.0,724.06,724.85,723.98,724.51,2637.0
2021-07-27 13:40:00,724.73,724.78,724.37,724.65,1600.0,724.73,724.78,724.37,724.65,1600.0
2021-07-27 13:45:00,724.85,725.33,724.23,725.33,5229.0,724.85,725.33,724.23,725.33,5229.0
2021-07-27 13:50:00,724.82,724.82,724.04,724.31,4497.0,724.82,724.82,724.04,724.31,4497.0
2021-07-27 13:55:00,724.55,724.55,722.85,722.85,2300.0,724.55,724.55,722.85,722.85,2300.0
2021-07-27 14:00:00,723.0,723.16,722.53,723.07,4417.0,723.0,723.16,722.53,723.07,4417.0
2021-07-27 14:05:00,722.93,724.19,722.93,723.91,1000.0,722.93,724.19,722.93,723.91,1000.0
2021-07-27 14:10:00,724.0,724.27,723.75,723.75,3300.0,724.0,724.27,723.75,723.75,3300.0
2021-07-27 14:15:00,724.05,725.3,724.04,725.15,7616.0,724.05,725.3,724.04,725.15,7616.0
2021-07-27 14:20:00,725.02,725.12,724.97,725.03,1425.0,725.02,725.12,724.97,725.03,1425.0
2021-07-27 14:25:00,724.81,724.86,724.09,724.24,3883.0,724.81,724.86,724.09,724.24,3883.0
2021-07-27 14:30:00,724.13,724.34,723.72,724.21,2600.0,724.13,724.34,723.72,724.21,2600.0
2021-07-27 14:35:00,724.41,724.67,724.12,724.34,4000.0,724.41,724.67,724.12,724.34,4000.0
2021-07-27 14:40:00,724.39,724.42,724.02,724.14,2200.0,724.39,724.42,724.02,724.14,2200.0
2021-07-27 14:45:00,724.06,725.01,724.05,724.95,2800.0,724.06,725.01,724.05,724.95,2800.0
2021-07-27 14:50:00,724.94,724.94,724.28,724.35,2750.0,724.94,724.94,724.28,724.35,2750.0
2021-07-27 14:55:00,724.58,725.16,724.58,725.16,2967.0,724.58,725.16,724.58,725.16,2967.0
2021-07-27 15:00:00,725.36,725.84,725.36,725.5,2100.0,725.36,725.84,725.36,725.5,2100.0
2021-07-27 15:05:00,725.39,725.75,725.3,725.75,2500.0,725.39,725.75,725.3,725.75,2500.0
2021-07-27 15:10:00,725.88,726.88,725.49,726.88,1900.0,725.88,726.88,725.49,726.88,1900.0
2021-07-27 15:15:00,726.95,726.95,725.64,725.98,3241.0,726.95,726.95,725.64,725.98,3241.0
2021-07-27 15:20:00,726.43,726.43,726.01,726.03,1949.0,726.43,726.43,726.01,726.03,1949.0
2021-07-27 15:25:00,725.94,725.94,725.05,725.05,3596.0,725.94,725.94,725.05,725.05,3596.0
2021-07-27 15:30:00,724.96,724.97,723.42,723.51,6726.0,724.96,724.97,723.42,723.51,6726.0
2021-07-27 15:35:00,723.45,723.78,723.29,723.56,4800.0,723.45,723.78,723.29,723.56,4800.0
2021-07-27 15:40:00,723.68,724.05,723.46,724.05,8635.0,723.68,724.05,723.46,724.05,8635.0
2021-07-27 15:45:00,724.04,725.46,724.03,725.33,6890.0,724.04,725.46,724.03,725.33,6890.0
2021-07-27 15:50:00,725.7,726.73,725.31,726.45,13194.0,725.7,726.73,725.31,726.45,13194.0
2021-07-27 15:55:00,726.03,726.75,725.77,726.25,24471.0,726.03,726.75,725.77,726.25,24471.0
2021-07-28 09:30:00,724.83,724.83,719.94,721.13,10260.0,724.83,724.83,719.94,721.13,10260.0
2021-07-28 09:35:00,722.11,723.62,720.94,723.6,7952.0,722.11,723.62,720.94,723.6,7952.0
2021-07-28 09:40:00,722.72,725.09,722.46,723.95,2983.0,722.72,725.09,722.46,723.95,2983.0
2021-07-28 09:45:00,723.98,724.49,721.69,721.69,4300.0,723.98,724.49,721.69,721.69,4300.0
2021-07-28 09:50:00,721.5,721.74,719.92,719.92,2308.0,721.5,721.74,719.92,719.92,2308.0
2021-07-28 09:55:00,719.9,721.0,719.73,720.64,2338.0,719.9,721.0,719.73,720.64,2338.0
2021-07-28 10:00:00,720.52,722.37,720.52,722.37,3547.0,720.52,722.37,720.52,722.37,3547.0
2021-07-28 10:05:00,722.49,722.71,722.05,722.25,2000.0,722.49,722.71,722.05,722.25,2000.0
2021-07-28 10:10:00,722.55,722.55,718.37,720.74,16609.0,722.55,722.55,718.37,720.74,16609.0
2021-07-28 10:15:00,720.73,720.96,719.81,720.09,2800.0,720.73,720.96,719.81,720.09,2800.0
2021-07-28 10:20:00,719.58,722.43,719.58,722.33,3790.0,719.58,722.43,719.58,722.33,3790.0
2021-07-28 10:25:00,722.37,722.85,721.43,721.62,3300.0,722.37,722.85,721.43,721.62,3300.0
2021-07-28 10:30:00,721.84,723.13,721.66,722.03,2100.0,721.84,723.13,721.66,722.03,2100.0
2021-07-28 10:35:00,722.26,722.26,721.23,721.23,2200.0,722.26,722.26,721.23,721.23,2200.0
2021-07-28 10:40:00,721.59,721.59,720.73,721.0,2900.0,721.59,721.59,720.73,721.0,2900.0
2021-07-28 10:45:00,721.0,721.39,720.6,720.63,2400.0,721.0,721.39,720.6,720.63,2400.0
2021-07-28 10:50:00,720.74,722.23,720.74,721.78,1200.0,720.74,722.23,720.74,721.78,1200.0
2021-07-28 10:55:00,722.35,723.17,722.21,723.13,3370.0,722.35,723.17,722.21,723.13,3370.0
2021-07-28 11:00:00,723.0,724.86,723.0,724.71,5649.0,723.0,724.86,723.0,724.71,5649.0
2021-07-28 11:05:00,724.62,725.35,724.52,725.05,2686.0,724.62,725.35,724.52,725.05,2686.0
2021-07-28 11:10:00,725.13,725.47,724.43,724.43,1210.0,725.13,725.47,724.43,724.43,1210.0
2021-07-28 11:15:00,723.73,723.97,723.23,723.79,1400.0,723.73,723.97,723.23,723.79,1400.0
2021-07-28 11:20:00,723.66,723.97,723.4,723.79,2677.0,723.66,723.97,723.4,723.79,2677.0
2021-07-28 11:25:00,723.75,724.3,723.17,724.11,3210.0,723.75,724.3,723.17,724.11,3210.0
2021-07-28 11:30:00,724.04,725.4,723.98,725.25,2300.0,724.04,725.4,723.98,725.25,2300.0
2021-07-28 11:35:00,725.42,725.72,725.35,725.5,1600.0,725.42,725.72,725.35,725.5,1600.0
2021-07-28 11:40:00,725.22,725.31,724.81,724.82,1500.0,725.22,725.31,724.81,724.82,1500.0
2021-07-28 11:45:00,724.44,724.44,722.54,722.55,1200.0,724.44,724.44,722.54,722.55,1200.0
2021-07-28 11:50:00,722.44,722.97,722.39,722.54,1300.0,722.44,722.97,722.39,722.54,1300.0
2021-07-28 11:55:00,722.64,723.47,722.64,723.36,1100.0,722.64,723.47,722.64,723.36,1100.0
2021-07-28 12:00:00,723.39,723.61,722.53,722.53,1100.0,723.39,723.61,722.53,722.53,1100.0
2021-07-28 12:05:00,722.26,722.26,721.69,722.08,811.0,722.26,722.26,721.69,722.08,811.0
2021-07-28 12:10:00,722.35,722.45,721.85,721.85,1211.0,722.35,722.45,721.85,721.85,1211.0
2021-07-28 12:15:00,721.22,721.22,720.05,720.22,1200.0,721.22,721.22,720.05,720.22,1200.0
2021-07-28 12:20:00,720.24,720.34,719.6,720.34,2206.0,720.24,720.34,719.6,720.34,2206.0
2021-07-28 12:25:00,720.13,720.55,719.66,719.66,1600.0,720.13,720.55,719.66,719.66,1600.0
2021-07-28 12:30:00,719.6,719.98,719.2,719.44,1700.0,719.6,719.98,719.2,719.44,1700.0
2021-07-28 12:35:00,719.68,719.7,718.82,718.86,2500.0,719.68,719.7,718.82,718.86,2500.0
2021-07-28 12:40:00,718.98,719.19,718.51,718.51,1100.0,718.98,719.19,718.51,718.51,1100.0
2021-07-28 12:45:00,718.65,719.34,718.39,718.87,2500.0,718.65,719.34,718.39,718.87,2500.0
2021-07-28 12:50:00,718.76,718.77,718.08,718.08,2557.0,718.76,718.77,718.08,718.08,2557.0
2021-07-28 12:55:00,717.99,717.99,717.13,717.67,3300.0,717.99,717.99,717.13,717.67,3300.0
2021-07-28 13:00:00,717.72,718.08,716.8,716.86,2100.0,717.72,718.08,716.8,716.86,2100.0
2021-07-28 13:05:00,716.98,717.51,716.85,717.0,1867.0,716.98,717.51,716.85,717.0,1867.0
2021-07-28 13:10:00,717.14,717.27,716.51,716.51,1500.0,717.14,717.27,716.51,716.51,1500.0
2021-07-28 13:15:00,716.83,717.25,716.4,717.24,1300.0,716.83,717.25,716.4,717.24,1300.0
2021-07-28 13:20:00,717.19,717.36,716.85,717.36,1310.0,717.19,717.36,716.85,717.36,1310.0
2021-07-28 13:25:00,717.32,717.78,716.86,717.45,1800.0,717.32,717.78,716.86,717.45,1800.0
2021-07-28 13:30:00,717.4,718.27,717.4,718.13,1300.0,717.4,718.27,717.4,718.13,1300.0
2021-07-28 13:35:00,718.34,718.48,718.1,718.31,2400.0,718.34,718.48,718.1,718.31,2400.0
2021-07-28 13:40:00,718.39,719.28,718.35,719.28,2100.0,718.39,719.28,718.35,719.28,2100.0
2021-07-28 13:45:00,719.47,719.65,719.31,719.31,800.0,719.47,719.65,719.31,719.31,800.0
2021-07-28 13:50:00,719.26,719.26,718.75,718.78,1400.0,719.26,719.26,718.75,718.78,1400.0
2021-07-28 13:55:00,719.06,719.09,717.93,718.3,1934.0,719.06,719.09,717.93,718.3,1934.0
2021-07-28 14:00:00,717.51,719.05,716.55,718.67,1200.0,717.51,719.05,716.55,718.67,1200.0
2021-07-28 14:05:00,718.57,718.78,717.63,718.46,1800.0,718.57,718.78,717.63,718.46,1800.0
2021-07-28 14:10:00,718.86,720.76,718.86,720.14,1732.0,718.86,720.76,718.86,720.14,1732.0
2021-07-28 14:15:00,720.32,720.32,719.97,719.97,1112.0,720.32,720.32,719.97,719.97,1112.0
2021-07-28 14:20:00,719.88,720.43,719.72,720.34,2700.0,719.88,720.43,719.72,720.34,2700.0
2021-07-28 14:25:00,720.2,720.32,719.82,720.14,2200.0,720.2,720.32,719.82,720.14,2200.0
2021-07-28 14:30:00,719.99,721.32,719.9,721.2,2800.0,719.99,721.32,719.9,721.2,2800.0
2021-07-28 14:35:00,721.09,722.0,720.84,721.86,3300.0,721.09,722.0,720.84,721.86,3300.0
2021-07-28 14:40:00,722.89,722.89,722.3,722.7,800.0,722.89,722.89,722.3,722.7,800.0
2021-07-28 14:45:00,722.43,722.83,722.43,722.78,800.0,722.43,722.83,722.43,722.78,800.0
2021-07-28 14:50:00,722.81,723.16,722.47,722.8,2700.0,722.81,723.16,722.47,722.8,2700.0
2021-07-28 14:55:00,722.92,723.26,722.13,722.62,2000.0,722.92,723.26,722.13,722.62,2000.0
2021-07-28 15:00:00,722.51,722.56,721.55,721.56,2200.0,722.51,722.56,721.55,721.56,2200.0
2021-07-28 15:05:00,721.75,722.13,721.6,722.07,2300.0,721.75,722.13,721.6,722.07,2300.0
2021-07-28 15:10:00,722.13,722.79,722.07,722.7,1637.0,722.13,722.79,722.07,722.7,1637.0
2021-07-28 15:15:00,722.77,723.34,722.73,722.73,1700.0,722.77,723.34,722.73,722.73,1700.0
2021-07-28 15:20:00,722.72,722.72,721.59,721.99,2808.0,722.72,722.72,721.59,721.99,2808.0
2021-07-28 15:25:00,722.24,722.79,722.24,722.79,2642.0,722.24,722.79,722.24,722.79,2642.0
2021-07-28 15:30:00,722.8,723.43,722.8,723.43,4700.0,722.8,723.43,722.8,723.43,4700.0
2021-07-28 15:35:00,723.48,723.89,723.48,723.77,3399.0,723.48,723.89,723.48,723.77,3399.0
2021-07-28 15:40:00,723.91,724.62,723.91,724.04,3028.0,723.91,724.62,723.91,724.04,3028.0
2021-07-28 15:45:00,723.87,724.1,723.7,723.81,4697.0,723.87,724.1,723.7,723.81,4697.0
2021-07-28 15:50:00,723.6,723.81,722.06,722.74,10474.0,723.6,723.81,722.06,722.74,10474.0
2021-07-28 15:55:00,722.76,722.94,721.86,722.3,14158.0,722.76,722.94,721.86,722.3,14158.0
2021-07-29 09:30:00,723.57,727.98,722.32,722.32,18539.0,723.57,727.98,722.32,722.32,18539.0
2021-07-29 09:35:00,723.0,723.69,719.59,722.45,18191.0,723.0,723.69,719.59,722.45,18191.0
2021-07-29 09:40:00,722.96,724.75,719.63,719.91,14935.0,722.96,724.75,719.63,719.91,14935.0
2021-07-29 09:45:00,722.51,724.2,722.5,723.02,3828.0,722.51,724.2,722.5,723.02,3828.0
2021-07-29 09:50:00,723.59,724.72,722.31,724.72,3058.0,723.59,724.72,722.31,724.72,3058.0
2021-07-29 09:55:00,724.0,724.21,722.21,722.22,4339.0,724.0,724.21,722.21,722.22,4339.0
2021-07-29 10:00:00,722.87,723.34,722.06,722.47,2088.0,722.87,723.34,722.06,722.47,2088.0
2021-07-29 10:05:00,722.86,724.5,722.86,724.5,871.0,722.86,724.5,722.86,724.5,871.0
2021-07-29 10:10:00,724.39,724.39,722.83,722.84,1207.0,724.39,724.39,722.83,722.84,1207.0
2021-07-29 10:15:00,722.43,722.43,719.89,721.02,9134.0,722.43,722.43,719.89,721.02,9134.0
2021-07-29 10:20:00,720.86,721.02,718.94,720.04,1851.0,720.86,721.02,718.94,720.04,1851.0
2021-07-29 10:25:00,719.75,719.75,718.21,718.57,4134.0,719.75,719.75,718.21,718.57,4134.0
2021-07-29 10:30:00,718.44,718.77,716.97,717.18,5755.0,718.44,718.77,716.97,717.18,5755.0
2021-07-29 10:35:00,717.09,717.41,715.52,715.52,4575.0,717.09,717.41,715.52,715.52,4575.0
2021-07-29 10:40:00,715.83,718.93,715.83,718.93,4990.0,715.83,718.93,715.83,718.93,4990.0
2021-07-29 10:45:00,719.15,720.73,719.15,720.11,1600.0,719.15,720.73,719.15,720.11,1600.0
2021-07-29 10:50:00,719.42,719.83,718.8,719.83,1635.0,719.42,719.83,718.8,719.83,1635.0
2021-07-29 10:55:00,720.25,721.17,719.84,721.17,1423.0,720.25,721.17,719.84,721.17,1423.0
2021-07-29 11:00:00,721.51,721.51,719.58,721.49,1400.0,721.51,721.51,719.58,721.49,1400.0
2021-07-29 11:05:00,721.49,721.49,720.27,720.44,2620.0,721.49,721.49,720.27,720.44,2620.0
2021-07-29 11:10:00,720.38,720.98,718.85,719.53,3682.0,720.38,720.98,718.85,719.53,3682.0
2021-07-29 11:15:00,719.77,720.27,719.05,720.0,2248.0,719.77,720.27,719.05,720.0,2248.0
2021-07-29 11:20:00,720.01,720.38,719.52,720.25,8494.0,720.01,720.38,719.52,720.25,8494.0
2021-07-29 11:25:00,720.34,720.58,719.83,719.83,3451.0,720.34,720.58,719.83,719.83,3451.0
2021-07-29 11:30:00,719.61,720.34,719.59,719.78,2100.0,719.61,720.34,719.59,719.78,2100.0
2021-07-29 11:35:00,719.45,720.24,719.45,719.74,900.0,719.45,720.24,719.45,719.74,900.0
2021-07-29 11:40:00,720.05,720.53,719.91,719.91,546.0,720.05,720.53,719.91,719.91,546.0
2021-07-29 11:45:00,719.91,720.06,719.27,719.39,1400.0,719.91,720.06,719.27,719.39,1400.0
2021-07-29 11:50:00,719.22,719.22,718.7,718.81,1110.0,719.22,719.22,718.7,718.81,1110.0
2021-07-29 11:55:00,718.33,718.6,717.29,717.3,2602.0,718.33,718.6,717.29,717.3,2602.0
2021-07-29 12:00:00,717.29,717.51,716.81,717.29,1104.0,717.29,717.51,716.81,717.29,1104.0
2021-07-29 12:05:00,717.19,718.31,716.44,717.08,5128.0,717.19,718.31,716.44,717.08,5128.0
2021-07-29 12:10:00,717.35,718.05,716.76,716.76,2881.0,717.35,718.05,716.76,716.76,2881.0
2021-07-29 12:15:00,716.9,716.9,716.11,716.83,700.0,716.9,716.9,716.11,716.83,700.0
2021-07-29 12:20:00,716.61,716.9,715.39,715.51,2210.0,716.61,716.9,715.39,715.51,2210.0
2021-07-29 12:25:00,715.7,715.7,714.49,714.49,1117.0,715.7,715.7,714.49,714.49,1117.0
2021-07-29 12:30:00,714.73,714.73,713.69,713.83,3100.0,714.73,714.73,713.69,713.83,3100.0
2021-07-29 12:35:00,714.68,715.02,714.41,714.98,1466.0,714.68,715.02,714.41,714.98,1466.0
2021-07-29 12:40:00,715.08,715.16,714.0,714.09,1300.0,715.08,715.16,714.0,714.09,1300.0
2021-07-29 12:45:00,714.13,714.32,713.79,713.8,1405.0,714.13,714.32,713.79,713.8,1405.0
2021-07-29 12:50:00,714.28,714.28,713.95,714.2,700.0,714.28,714.28,713.95,714.2,700.0
2021-07-29 12:55:00,713.9,713.9,713.17,713.54,5149.0,713.9,713.9,713.17,713.54,5149.0
2021-07-29 13:00:00,713.88,714.66,713.88,714.66,2200.0,713.88,714.66,713.88,714.66,2200.0
2021-07-29 13:05:00,714.36,715.08,714.11,714.11,7157.0,714.36,715.08,714.11,714.11,7157.0
2021-07-29 13:10:00,713.92,714.37,713.82,713.99,1287.0,713.92,714.37,713.82,713.99,1287.0
2021-07-29 13:15:00,713.84,714.19,713.5,713.65,4150.0,713.84,714.19,713.5,713.65,4150.0
2021-07-29 13:20:00,713.67,714.13,713.66,714.11,4786.0,713.67,714.13,713.66,714.11,4786.0
2021-07-29 13:25:00,713.82,713.85,713.29,713.42,2370.0,713.82,713.85,713.29,713.42,2370.0
2021-07-29 13:30:00,713.42,714.15,713.41,714.15,2810.0,713.42,714.15,713.41,714.15,2810.0
2021-07-29 13:35:00,714.39,714.42,713.45,713.97,2967.0,714.39,714.42,713.45,713.97,2967.0
2021-07-29 13:40:00,714.0,714.84,713.73,714.4,2603.0,714.0,714.84,713.73,714.4,2603.0
2021-07-29 13:45:00,714.08,714.8,714.07,714.47,1183.0,714.08,714.8,714.07,714.47,1183.0
2021-07-29 13:50:00,714.81,715.44,714.66,714.93,1329.0,714.81,715.44,714.66,714.93,1329.0
2021-07-29 13:55:00,715.13,715.5,715.02,715.49,900.0,715.13,715.5,715.02,715.49,900.0
2021-07-29 14:00:00,715.64,715.73,715.24,715.24,1136.0,715.64,715.73,715.24,715.24,1136.0
2021-07-29 14:05:00,715.5,715.73,714.51,714.56,12635.0,715.5,715.73,714.51,714.56,12635.0
2021-07-29 14:10:00,714.56,715.75,714.51,715.56,2251.0,714.56,715.75,714.51,715.56,2251.0
2021-07-29 14:15:00,715.36,715.36,714.65,715.0,2810.0,715.36,715.36,714.65,715.0,2810.0
2021-07-29 14:20:00,714.74,714.88,714.04,714.23,5217.0,714.74,714.88,714.04,714.23,5217.0
2021-07-29 14:25:00,714.07,714.45,713.85,713.88,1940.0,714.07,714.45,713.85,713.88,1940.0
2021-07-29 14:30:00,714.15,715.96,714.11,715.81,2510.0,714.15,715.96,714.11,715.81,2510.0
2021-07-29 14:35:00,716.09,716.48,716.03,716.24,4299.0,716.09,716.48,716.03,716.24,4299.0
2021-07-29 14:40:00,716.14,716.15,714.5,714.5,5784.0,716.14,716.15,714.5,714.5,5784.0
2021-07-29 14:45:00,714.92,715.36,714.66,714.66,4600.0,714.92,715.36,714.66,714.66,4600.0
2021-07-29 14:50:00,714.47,715.36,714.47,714.84,3605.0,714.47,715.36,714.47,714.84,3605.0
2021-07-29 14:55:00,715.11,715.22,714.46,714.99,1500.0,715.11,715.22,714.46,714.99,1500.0
2021-07-29 15:00:00,715.0,715.27,713.19,713.99,6093.0,715.0,715.27,713.19,713.99,6093.0
2021-07-29 15:05:00,713.75,714.19,713.63,713.9,2698.0,713.75,714.19,713.63,713.9,2698.0
2021-07-29 15:10:00,714.13,714.35,713.25,713.25,4863.0,714.13,714.35,713.25,713.25,4863.0
2021-07-29 15:15:00,713.12,713.53,712.02,712.45,6498.0,713.12,713.53,712.02,712.45,6498.0
2021-07-29 15:20:00,712.45,713.01,712.2,712.78,6379.0,712.45,713.01,712.2,712.78,6379.0
2021-07-29 15:25:00,712.67,712.93,711.58,711.64,9649.0,712.67,712.93,711.58,711.64,9649.0
2021-07-29 15:30:00,711.57,713.98,711.57,713.3,11826.0,711.57,713.98,711.57,713.3,11826.0
2021-07-29 15:35:00,713.22,714.77,713.0,714.0,6127.0,713.22,714.77,713.0,714.0,6127.0
2021-07-29 15:40:00,714.19,714.53,712.85,712.91,10735.0,714.19,714.53,712.85,712.91,10735.0
2021-07-29 15:45:00,713.09,714.61,712.91,714.14,15971.0,713.09,714.61,712.91,714.14,15971.0
2021-07-29 15:50:00,713.66,714.31,711.32,712.33,41159.0,713.66,714.31,711.32,712.33,41159.0
2021-07-29 15:55:00,712.47,713.98,711.75,713.19,34857.0,712.47,713.98,711.75,713.19,34857.0
2021-07-30 09:30:00,715.09,730.46,714.67,729.04,24616.0,715.09,730.46,714.67,729.04,24616.0
2021-07-30 09:35:00,729.98,737.7,727.72,735.94,22554.0,729.98,737.7,727.72,735.94,22554.0
2021-07-30 09:40:00,734.75,741.02,734.7,736.7,9353.0,734.75,741.02,734.7,736.7,9353.0
2021-07-30 09:45:00,737.85,741.43,736.23,737.99,10229.0,737.85,741.43,736.23,737.99,10229.0
2021-07-30 09:50:00,738.53,739.77,736.24,736.25,6852.0,738.53,739.77,736.24,736.25,6852.0
2021-07-30 09:55:00,737.03,740.08,737.03,740.0,8535.0,737.03,740.08,737.03,740.0,8535.0
2021-07-30 10:00:00,739.78,742.09,739.14,741.41,8417.0,739.78,742.09,739.14,741.41,8417.0
2021-07-30 10:05:00,741.41,742.86,740.82,742.22,21017.0,741.41,742.86,740.82,742.22,21017.0
2021-07-30 10:10:00,742.19,743.52,741.51,742.27,6960.0,742.19,743.52,741.51,742.27,6960.0
2021-07-30 10:15:00,742.58,744.05,742.23,743.62,5956.0,742.58,744.05,742.23,743.62,5956.0
2021-07-30 10:20:00,743.53,745.77,743.47,745.22,10351.0,743.53,745.77,743.47,745.22,10351.0
2021-07-30 10:25:00,745.39,745.39,741.24,741.25,6785.0,745.39,745.39,741.24,741.25,6785.0
2021-07-30 10:30:00,741.86,742.82,741.0,741.22,24227.0,741.86,742.82,741.0,741.22,24227.0
2021-07-30 10:35:00,741.61,742.52,740.83,741.88,7424.0,741.61,742.52,740.83,741.88,7424.0
2021-07-30 10:40:00,742.03,745.75,742.01,744.7,15524.0,742.03,745.75,742.01,744.7,15524.0
2021-07-30 10:45:00,744.45,745.76,744.45,745.25,5280.0,744.45,745.76,744.45,745.25,5280.0
2021-07-30 10:50:00,745.57,746.2,744.13,744.55,5817.0,745.57,746.2,744.13,744.55,5817.0
2021-07-30 10:55:00,744.55,744.67,743.6,743.6,2742.0,744.55,744.67,743.6,743.6,2742.0
2021-07-30 11:00:00,743.57,743.57,741.73,742.35,5016.0,743.57,743.57,741.73,742.35,5016.0
2021-07-30 11:05:00,742.59,746.0,742.52,744.86,5775.0,742.59,746.0,742.52,744.86,5775.0
2021-07-30 11:10:00,744.86,745.85,744.38,745.35,4213.0,744.86,745.85,744.38,745.35,4213.0
2021-07-30 11:15:00,745.31,747.78,744.84,747.33,3908.0,745.31,747.78,744.84,747.33,3908.0
2021-07-30 11:20:00,746.88,747.0,745.27,746.07,3259.0,746.88,747.0,745.27,746.07,3259.0
2021-07-30 11:25:00,745.46,746.04,744.23,745.8,5748.0,745.46,746.04,744.23,745.8,5748.0
2021-07-30 11:30:00,746.29,747.04,745.43,746.09,5377.0,746.29,747.04,745.43,746.09,5377.0
2021-07-30 11:35:00,746.59,747.12,746.2,746.67,6349.0,746.59,747.12,746.2,746.67,6349.0
2021-07-30 11:40:00,747.1,747.87,746.47,746.47,5953.0,747.1,747.87,746.47,746.47,5953.0
2021-07-30 11:45:00,746.47,747.45,746.12,746.81,8348.0,746.47,747.45,746.12,746.81,8348.0
2021-07-30 11:50:00,746.07,746.27,744.69,745.87,4458.0,746.07,746.27,744.69,745.87,4458.0
2021-07-30 11:55:00,746.06,746.13,744.56,744.75,6767.0,746.06,746.13,744.56,744.75,6767.0
2021-07-30 12:00:00,745.16,747.37,744.99,747.08,7650.0,745.16,747.37,744.99,747.08,7650.0
2021-07-30 12:05:00,747.07,747.61,745.76,745.88,5328.0,747.07,747.61,745.76,745.88,5328.0
2021-07-30 12:10:00,745.88,746.35,744.96,744.96,7511.0,745.88,746.35,744.96,744.96,7511.0
2021-07-30 12:15:00,745.08,745.12,743.97,744.17,4800.0,745.08,745.12,743.97,744.17,4800.0
2021-07-30 12:20:00,744.48,744.65,743.29,743.31,4047.0,744.48,744.65,743.29,743.31,4047.0
2021-07-30 12:25:00,743.59,743.76,741.58,741.58,8920.0,743.59,743.76,741.58,741.58,8920.0
2021-07-30 12:30:00,741.96,742.46,741.64,742.42,9710.0,741.96,742.46,741.64,742.42,9710.0
2021-07-30 12:35:00,742.21,743.58,742.2,743.24,7768.0,742.21,743.58,742.2,743.24,7768.0
2021-07-30 12:40:00,743.46,744.74,743.4,744.03,12504.0,743.46,744.74,743.4,744.03,12504.0
2021-07-30 12:45:00,744.43,745.59,744.3,745.59,2317.0,744.43,745.59,744.3,745.59,2317.0
2021-07-30 12:50:00,745.59,745.91,744.98,745.44,2976.0,745.59,745.91,744.98,745.44,2976.0
2021-07-30 12:55:00,745.83,746.5,745.83,746.12,3250.0,745.83,746.5,745.83,746.12,3250.0
2021-07-30 13:00:00,745.85,746.18,745.47,746.18,5088.0,745.85,746.18,745.47,746.18,5088.0
2021-07-30 13:05:00,745.98,746.21,745.05,745.05,2409.0,745.98,746.21,745.05,745.05,2409.0
2021-07-30 13:10:00,744.76,745.91,744.76,745.91,3341.0,744.76,745.91,744.76,745.91,3341.0
2021-07-30 13:15:00,745.62,745.91,745.25,745.62,2729.0,745.62,745.91,745.25,745.62,2729.0
2021-07-30 13:20:00,745.39,745.62,743.9,744.11,1900.0,745.39,745.62,743.9,744.11,1900.0
2021-07-30 13:25:00,744.09,745.03,743.92,744.68,7158.0,744.09,745.03,743.92,744.68,7158.0
2021-07-30 13:30:00,744.68,745.04,743.63,744.88,10696.0,744.68,745.04,743.63,744.88,10696.0
2021-07-30 13:35:00,745.19,745.49,744.92,745.24,9000.0,745.19,745.49,744.92,745.24,9000.0
2021-07-30 13:40:00,745.29,745.52,744.72,745.51,8152.0,745.29,745.52,744.72,745.51,8152.0
2021-07-30 13:45:00,745.36,745.52,744.92,745.5,4600.0,745.36,745.52,744.92,745.5,4600.0
2021-07-30 13:50:00,745.36,746.36,745.28,746.14,2400.0,745.36,746.36,745.28,746.14,2400.0
2021-07-30 13:55:00,746.13,746.82,745.86,745.86,5238.0,746.13,746.82,745.86,745.86,5238.0
2021-07-30 14:00:00,745.78,746.06,741.83,741.83,15124.0,745.78,746.06,741.83,741.83,15124.0
2021-07-30 14:05:00,741.95,742.15,741.37,741.37,3360.0,741.95,742.15,741.37,741.37,3360.0
2021-07-30 14:10:00,741.66,741.66,740.8,740.8,3426.0,741.66,741.66,740.8,740.8,3426.0
2021-07-30 14:15:00,740.65,740.65,739.28,739.75,3953.0,740.65,740.65,739.28,739.75,3953.0
2021-07-30 14:20:00,739.75,740.23,739.38,739.62,4116.0,739.75,740.23,739.38,739.62,4116.0
2021-07-30 14:25:00,739.61,740.79,738.96,740.79,4758.0,739.61,740.79,738.96,740.79,4758.0
2021-07-30 14:30:00,740.93,742.47,740.71,741.75,5080.0,740.93,742.47,740.71,741.75,5080.0
2021-07-30 14:35:00,742.18,742.4,741.66,742.18,5348.0,742.18,742.4,741.66,742.18,5348.0
2021-07-30 14:40:00,742.25,742.57,741.82,742.43,7602.0,742.25,742.57,741.82,742.43,7602.0
2021-07-30 14:45:00,742.41,742.48,741.3,741.3,11588.0,742.41,742.48,741.3,741.3,11588.0
2021-07-30 14:50:00,741.29,742.17,740.37,742.0,8289.0,741.29,742.17,740.37,742.0,8289.0
2021-07-30 14:55:00,742.0,743.63,742.0,743.14,6819.0,742.0,743.63,742.0,743.14,6819.0
2021-07-30 15:00:00,743.32,744.68,743.26,743.43,6695.0,743.32,744.68,743.26,743.43,6695.0
2021-07-30 15:05:00,742.96,743.07,741.05,742.21,7611.0,742.96,743.07,741.05,742.21,7611.0
2021-07-30 15:10:00,742.41,742.44,741.77,741.86,4483.0,742.41,742.44,741.77,741.86,4483.0
2021-07-30 15:15:00,741.91,742.49,741.58,741.58,4650.0,741.91,742.49,741.58,741.58,4650.0
2021-07-30 15:20:00,741.77,742.51,740.06,740.06,6775.0,741.77,742.51,740.06,740.06,6775.0
2021-07-30 15:25:00,740.45,742.02,740.32,741.87,6449.0,740.45,742.02,740.32,741.87,6449.0
2021-07-30 15:30:00,741.88,743.28,741.62,741.95,8274.0,741.88,743.28,741.62,741.95,8274.0
2021-07-30 15:35:00,741.71,742.07,739.81,739.98,8713.0,741.71,742.07,739.81,739.98,8713.0
2021-07-30 15:40:00,739.85,740.68,739.39,740.44,13776.0,739.85,740.68,739.39,740.44,13776.0
2021-07-30 15:45:00,740.53,743.05,740.39,743.05,23954.0,740.53,743.05,740.39,743.05,23954.0
2021-07-30 15:50:00,743.21,744.36,740.71,743.54,76252.0,743.21,744.36,740.71,743.54,76252.0
2021-07-30 15:55:00,743.75,745.01,743.45,744.55,54206.0,743.75,745.01,743.45,744.55,54206.0
2021-08-02 09:30:00,748.73,751.94,743.98,746.17,18079.0,748.73,751.94,743.98,746.17,18079.0
2021-08-02 09:35:00,747.1,747.11,743.5,744.88,13542.0,747.1,747.11,743.5,744.88,13542.0
2021-08-02 09:40:00,744.22,744.82,740.54,741.69,5604.0,744.22,744.82,740.54,741.69,5604.0
2021-08-02 09:45:00,741.62,742.78,738.75,742.6,12717.0,741.62,742.78,738.75,742.6,12717.0
2021-08-02 09:50:00,742.8,746.19,742.36,743.98,9892.0,742.8,746.19,742.36,743.98,9892.0
2021-08-02 09:55:00,743.89,744.42,740.84,742.86,2688.0,743.89,744.42,740.84,742.86,2688.0
2021-08-02 10:00:00,742.86,744.07,742.06,743.17,6037.0,742.86,744.07,742.06,743.17,6037.0
2021-08-02 10:05:00,744.4,744.51,741.89,742.96,3841.0,744.4,744.51,741.89,742.96,3841.0
2021-08-02 10:10:00,743.26,745.77,743.26,744.71,9620.0,743.26,745.77,743.26,744.71,9620.0
2021-08-02 10:15:00,744.41,747.05,744.4,746.95,8270.0,744.41,747.05,744.4,746.95,8270.0
2021-08-02 10:20:00,746.85,747.37,746.18,746.5,3912.0,746.85,747.37,746.18,746.5,3912.0
2021-08-02 10:25:00,746.08,746.3,745.0,745.0,2662.0,746.08,746.3,745.0,745.0,2662.0
2021-08-02 10:30:00,744.52,744.52,742.8,742.8,2109.0,744.52,744.52,742.8,742.8,2109.0
2021-08-02 10:35:00,742.36,742.36,740.86,741.56,653.0,742.36,742.36,740.86,741.56,653.0
2021-08-02 10:40:00,741.24,741.82,740.69,741.82,1630.0,741.24,741.82,740.69,741.82,1630.0
2021-08-02 10:45:00,741.55,741.84,741.25,741.25,1958.0,741.55,741.84,741.25,741.25,1958.0
2021-08-02 10:50:00,741.25,744.18,741.16,743.86,3225.0,741.25,744.18,741.16,743.86,3225.0
2021-08-02 10:55:00,743.45,743.45,743.06,743.32,1100.0,743.45,743.45,743.06,743.32,1100.0
2021-08-02 11:00:00,743.69,743.69,743.23,743.25,800.0,743.69,743.69,743.23,743.25,800.0
2021-08-02 11:05:00,742.68,743.21,742.68,743.08,1641.0,742.68,743.21,742.68,743.08,1641.0
2021-08-02 11:10:00,743.17,743.42,743.17,743.18,500.0,743.17,743.42,743.17,743.18,500.0
2021-08-02 11:15:00,742.92,743.41,742.22,742.22,2857.0,742.92,743.41,742.22,742.22,2857.0
2021-08-02 11:20:00,742.58,743.8,742.58,743.71,1720.0,742.58,743.8,742.58,743.71,1720.0
2021-08-02 11:25:00,743.33,743.33,742.03,742.06,2358.0,743.33,743.33,742.03,742.06,2358.0
2021-08-02 11:30:00,742.52,743.18,741.95,743.18,1600.0,742.52,743.18,741.95,743.18,1600.0
2021-08-02 11:35:00,743.2,744.11,742.91,743.34,2221.0,743.2,744.11,742.91,743.34,2221.0
2021-08-02 11:40:00,743.47,743.83,743.4,743.75,2100.0,743.47,743.83,743.4,743.75,2100.0
2021-08-02 11:45:00,743.75,743.81,742.9,743.01,1434.0,743.75,743.81,742.9,743.01,1434.0
2021-08-02 11:50:00,742.62,742.67,742.09,742.66,2038.0,742.62,742.67,742.09,742.66,2038.0
2021-08-02 11:55:00,742.62,742.69,741.82,741.83,1600.0,742.62,742.69,741.82,741.83,1600.0
2021-08-02 12:00:00,741.87,742.14,741.21,741.34,1601.0,741.87,742.14,741.21,741.34,1601.0
2021-08-02 12:05:00,741.06,741.06,740.27,740.58,1400.0,741.06,741.06,740.27,740.58,1400.0
2021-08-02 12:10:00,740.28,740.55,740.0,740.41,1950.0,740.28,740.55,740.0,740.41,1950.0
2021-08-02 12:15:00,740.67,740.99,740.57,740.6,900.0,740.67,740.99,740.57,740.6,900.0
2021-08-02 12:20:00,740.44,740.49,739.57,740.12,1500.0,740.44,740.49,739.57,740.12,1500.0
2021-08-02 12:25:00,739.47,739.69,739.46,739.68,407.0,739.47,739.69,739.46,739.68,407.0
2021-08-02 12:30:00,739.98,740.9,739.89,740.9,2107.0,739.98,740.9,739.89,740.9,2107.0
2021-08-02 12:35:00,740.82,741.35,740.74,741.27,1816.0,740.82,741.35,740.74,741.27,1816.0
2021-08-02 12:40:00,741.28,742.15,741.13,742.1,4007.0,741.28,742.15,741.13,742.1,4007.0
2021-08-02 12:45:00,741.8,741.8,741.36,741.36,1485.0,741.8,741.8,741.36,741.36,1485.0
2021-08-02 12:50:00,741.59,742.56,741.59,742.54,2018.0,741.59,742.56,741.59,742.54,2018.0
2021-08-02 12:55:00,742.42,743.25,742.42,742.99,1300.0,742.42,743.25,742.42,742.99,1300.0
2021-08-02 13:00:00,743.02,743.02,742.24,742.24,3487.0,743.02,743.02,742.24,742.24,3487.0
2021-08-02 13:05:00,742.17,742.47,741.92,742.38,6618.0,742.17,742.47,741.92,742.38,6618.0
2021-08-02 13:10:00,742.48,742.62,742.24,742.25,8875.0,742.48,742.62,742.24,742.25,8875.0
2021-08-02 13:15:00,741.94,742.0,741.53,741.53,800.0,741.94,742.0,741.53,741.53,800.0
2021-08-02 13:20:00,741.59,742.07,741.42,741.97,2725.0,741.59,742.07,741.42,741.97,2725.0
2021-08-02 13:25:00,741.88,741.88,741.59,741.6,978.0,741.88,741.88,741.59,741.6,978.0
2021-08-02 13:30:00,741.65,741.7,741.43,741.44,1400.0,741.65,741.7,741.43,741.44,1400.0
2021-08-02 13:35:00,741.28,741.33,740.98,740.98,1800.0,741.28,741.33,740.98,740.98,1800.0
2021-08-02 13:40:00,741.22,741.89,741.22,741.44,1700.0,741.22,741.89,741.22,741.44,1700.0
2021-08-02 13:45:00,741.42,741.66,741.42,741.63,600.0,741.42,741.66,741.42,741.63,600.0
2021-08-02 13:50:00,741.63,741.63,741.27,741.39,1220.0,741.63,741.63,741.27,741.39,1220.0
2021-08-02 13:55:00,741.54,742.01,741.27,741.91,3201.0,741.54,742.01,741.27,741.91,3201.0
2021-08-02 14:00:00,741.65,742.84,741.65,742.51,4666.0,741.65,742.84,741.65,742.51,4666.0
2021-08-02 14:05:00,742.54,743.05,742.22,743.05,2400.0,742.54,743.05,742.22,743.05,2400.0
2021-08-02 14:10:00,743.13,745.5,743.13,744.99,7049.0,743.13,745.5,743.13,744.99,7049.0
2021-08-02 14:15:00,744.83,745.49,744.72,745.19,4080.0,744.83,745.49,744.72,745.19,4080.0
2021-08-02 14:20:00,745.33,746.42,745.23,745.99,4339.0,745.33,746.42,745.23,745.99,4339.0
2021-08-02 14:25:00,746.05,746.74,745.79,746.74,3500.0,746.05,746.74,745.79,746.74,3500.0
2021-08-02 14:30:00,746.96,747.24,746.38,747.23,4067.0,746.96,747.24,746.38,747.23,4067.0
2021-08-02 14:35:00,746.88,747.52,746.67,747.38,4461.0,746.88,747.52,746.67,747.38,4461.0
2021-08-02 14:40:00,747.33,747.8,747.12,747.45,2848.0,747.33,747.8,747.12,747.45,2848.0
2021-08-02 14:45:00,747.65,748.2,747.65,748.18,4212.0,747.65,748.2,747.65,748.18,4212.0
2021-08-02 14:50:00,747.91,747.91,747.04,747.04,2086.0,747.91,747.91,747.04,747.04,2086.0
2021-08-02 14:55:00,747.25,748.52,747.25,748.34,3600.0,747.25,748.52,747.25,748.34,3600.0
2021-08-02 15:00:00,748.29,748.82,747.85,748.27,9025.0,748.29,748.82,747.85,748.27,9025.0
2021-08-02 15:05:00,748.5,748.58,747.83,748.0,5150.0,748.5,748.58,747.83,748.0,5150.0
2021-08-02 15:10:00,748.2,748.2,747.49,747.58,3298.0,748.2,748.2,747.49,747.58,3298.0
2021-08-02 15:15:00,747.61,748.33,747.61,748.33,1901.0,747.61,748.33,747.61,748.33,1901.0
2021-08-02 15:20:00,748.25,748.41,747.86,748.27,5274.0,748.25,748.41,747.86,748.27,5274.0
2021-08-02 15:25:00,748.3,749.38,748.12,749.14,5706.0,748.3,749.38,748.12,749.14,5706.0
2021-08-02 15:30:00,749.14,749.72,748.56,749.47,7028.0,749.14,749.72,748.56,749.47,7028.0
2021-08-02 15:35:00,749.64,749.88,749.38,749.63,7623.0,749.64,749.88,749.38,749.63,7623.0
2021-08-02 15:40:00,749.63,749.63,748.27,748.45,7477.0,749.63,749.63,748.27,748.45,7477.0
2021-08-02 15:45:00,748.55,749.97,748.55,749.35,12682.0,748.55,749.97,748.55,749.35,12682.0
2021-08-02 15:50:00,749.51,751.28,749.51,751.03,19422.0,749.51,751.28,749.51,751.03,19422.0
2021-08-02 15:55:00,751.08,751.08,749.67,749.87,23653.0,751.08,751.08,749.67,749.87,23653.0
2021-08-03 09:30:00,752.5,756.68,752.5,753.0,11005.0,752.5,756.68,752.5,753.0,11005.0
2021-08-03 09:35:00,753.58,753.61,751.5,751.5,1116.0,753.58,753.61,751.5,751.5,1116.0
2021-08-03 09:40:00,751.54,751.54,748.21,750.46,4360.0,751.54,751.54,748.21,750.46,4360.0
2021-08-03 09:45:00,749.42,749.77,748.78,748.98,1205.0,749.42,749.77,748.78,748.98,1205.0
2021-08-03 09:50:00,748.87,749.62,747.49,747.69,15056.0,748.87,749.62,747.49,747.69,15056.0
2021-08-03 09:55:00,747.69,748.48,745.67,746.97,9920.0,747.69,748.48,745.67,746.97,9920.0
2021-08-03 10:00:00,746.72,751.31,746.52,749.92,10460.0,746.72,751.31,746.52,749.92,10460.0
2021-08-03 10:05:00,749.92,749.92,747.56,747.56,1500.0,749.92,749.92,747.56,747.56,1500.0
2021-08-03 10:10:00,747.54,748.2,746.48,746.48,2400.0,747.54,748.2,746.48,746.48,2400.0
2021-08-03 10:15:00,746.44,748.73,746.44,748.15,6178.0,746.44,748.73,746.44,748.15,6178.0
2021-08-03 10:20:00,748.85,752.0,748.47,751.73,3970.0,748.85,752.0,748.47,751.73,3970.0
2021-08-03 10:25:00,751.99,752.65,750.47,752.35,14873.0,751.99,752.65,750.47,752.35,14873.0
2021-08-03 10:30:00,752.57,753.1,751.73,752.11,6055.0,752.57,753.1,751.73,752.11,6055.0
2021-08-03 10:35:00,751.71,752.58,750.76,752.5,4150.0,751.71,752.58,750.76,752.5,4150.0
2021-08-03 10:40:00,752.24,752.37,751.13,751.13,1005.0,752.24,752.37,751.13,751.13,1005.0
2021-08-03 10:45:00,750.86,751.43,750.6,751.43,1883.0,750.86,751.43,750.6,751.43,1883.0
2021-08-03 10:50:00,751.73,752.95,751.19,752.24,5171.0,751.73,752.95,751.19,752.24,5171.0
2021-08-03 10:55:00,752.45,753.94,752.44,752.55,3259.0,752.45,753.94,752.44,752.55,3259.0
2021-08-03 11:00:00,753.17,753.25,752.78,753.2,1400.0,753.17,753.25,752.78,753.2,1400.0
2021-08-03 11:05:00,753.17,753.18,752.43,752.9,2669.0,753.17,753.18,752.43,752.9,2669.0
2021-08-03 11:10:00,752.64,752.71,751.72,752.13,2000.0,752.64,752.71,751.72,752.13,2000.0
2021-08-03 11:15:00,751.73,753.22,751.73,752.46,2933.0,751.73,753.22,751.73,752.46,2933.0
2021-08-03 11:20:00,752.92,754.45,752.74,754.45,3401.0,752.92,754.45,752.74,754.45,3401.0
2021-08-03 11:25:00,754.18,755.0,753.62,755.0,1800.0,754.18,755.0,753.62,755.0,1800.0
2021-08-03 11:30:00,755.19,757.81,755.19,757.38,5606.0,755.19,757.81,755.19,757.38,5606.0
2021-08-03 11:35:00,757.77,757.97,757.28,757.86,1924.0,757.77,757.97,757.28,757.86,1924.0
2021-08-03 11:40:00,757.9,760.21,757.65,760.21,3782.0,757.9,760.21,757.65,760.21,3782.0
2021-08-03 11:45:00,760.03,760.46,759.21,759.21,3801.0,760.03,760.46,759.21,759.21,3801.0
2021-08-03 11:50:00,759.31,760.69,759.31,760.3,6768.0,759.31,760.69,759.31,760.3,6768.0
2021-08-03 11:55:00,760.09,761.59,759.96,761.34,2945.0,760.09,761.59,759.96,761.34,2945.0
2021-08-03 12:00:00,761.13,761.5,760.66,760.68,6800.0,761.13,761.5,760.66,760.68,6800.0
2021-08-03 12:05:00,760.69,760.87,759.91,760.06,3800.0,760.69,760.87,759.91,760.06,3800.0
2021-08-03 12:10:00,760.09,760.85,759.97,760.37,5166.0,760.09,760.85,759.97,760.37,5166.0
2021-08-03 12:15:00,760.51,760.67,759.93,760.14,4651.0,760.51,760.67,759.93,760.14,4651.0
2021-08-03 12:20:00,760.28,760.91,760.15,760.21,4770.0,760.28,760.91,760.15,760.21,4770.0
2021-08-03 12:25:00,760.51,760.51,759.62,760.01,2339.0,760.51,760.51,759.62,760.01,2339.0
2021-08-03 12:30:00,759.7,759.72,757.9,758.09,3561.0,759.7,759.72,757.9,758.09,3561.0
2021-08-03 12:35:00,757.89,758.65,757.89,758.54,2669.0,757.89,758.65,757.89,758.54,2669.0
2021-08-03 12:40:00,758.53,758.85,758.41,758.8,6056.0,758.53,758.85,758.41,758.8,6056.0
2021-08-03 12:45:00,758.83,759.45,758.83,759.39,3475.0,758.83,759.45,758.83,759.39,3475.0
2021-08-03 12:50:00,759.18,759.98,758.94,759.91,3461.0,759.18,759.98,758.94,759.91,3461.0
2021-08-03 12:55:00,759.91,760.3,759.6,759.81,3500.0,759.91,760.3,759.6,759.81,3500.0
2021-08-03 13:00:00,760.1,761.54,759.96,761.12,4025.0,760.1,761.54,759.96,761.12,4025.0
2021-08-03 13:05:00,761.46,762.58,761.3,762.48,3400.0,761.46,762.58,761.3,762.48,3400.0
2021-08-03 13:10:00,762.38,762.56,761.51,762.53,3200.0,762.38,762.56,761.51,762.53,3200.0
2021-08-03 13:15:00,762.63,763.86,762.33,763.58,4469.0,762.63,763.86,762.33,763.58,4469.0
2021-08-03 13:20:00,763.31,764.57,763.3,764.07,6918.0,763.31,764.57,763.3,764.07,6918.0
2021-08-03 13:25:00,764.53,764.58,763.77,764.58,7066.0,764.53,764.58,763.77,764.58,7066.0
2021-08-03 13:30:00,764.56,765.65,764.5,765.06,7201.0,764.56,765.65,764.5,765.06,7201.0
2021-08-03 13:35:00,765.05,765.25,764.08,764.94,6734.0,765.05,765.25,764.08,764.94,6734.0
2021-08-03 13:40:00,764.91,765.19,764.6,764.95,6742.0,764.91,765.19,764.6,764.95,6742.0
2021-08-03 13:45:00,764.8,767.79,764.79,767.79,12015.0,764.8,767.79,764.79,767.79,12015.0
2021-08-03 13:50:00,767.58,768.36,766.15,766.43,22116.0,767.58,768.36,766.15,766.43,22116.0
2021-08-03 13:55:00,766.46,767.12,766.46,766.85,2900.0,766.46,767.12,766.46,766.85,2900.0
2021-08-03 14:00:00,766.75,766.84,765.61,766.55,5246.0,766.75,766.84,765.61,766.55,5246.0
2021-08-03 14:05:00,766.49,767.52,766.49,766.75,3150.0,766.49,767.52,766.49,766.75,3150.0
2021-08-03 14:10:00,766.75,767.39,766.26,766.26,4616.0,766.75,767.39,766.26,766.26,4616.0
2021-08-03 14:15:00,765.96,766.36,764.77,764.77,2600.0,765.96,766.36,764.77,764.77,2600.0
2021-08-03 14:20:00,765.03,765.03,763.99,764.21,10022.0,765.03,765.03,763.99,764.21,10022.0
2021-08-03 14:25:00,764.04,764.21,762.77,763.62,10796.0,764.04,764.21,762.77,763.62,10796.0
2021-08-03 14:30:00,763.61,764.53,763.61,764.0,3982.0,763.61,764.53,763.61,764.0,3982.0
2021-08-03 14:35:00,764.0,764.95,764.0,764.85,4339.0,764.0,764.95,764.0,764.85,4339.0
2021-08-03 14:40:00,764.48,765.51,764.4,765.11,5525.0,764.48,765.51,764.4,765.11,5525.0
2021-08-03 14:45:00,764.88,766.0,764.8,764.98,2600.0,764.88,766.0,764.8,764.98,2600.0
2021-08-03 14:50:00,764.77,765.26,764.68,764.8,3400.0,764.77,765.26,764.68,764.8,3400.0
2021-08-03 14:55:00,764.89,766.01,764.7,765.99,3900.0,764.89,766.01,764.7,765.99,3900.0
2021-08-03 15:00:00,766.03,766.03,765.22,765.22,4800.0,766.03,766.03,765.22,765.22,4800.0
2021-08-03 15:05:00,765.32,766.22,765.17,765.52,4400.0,765.32,766.22,765.17,765.52,4400.0
2021-08-03 15:10:00,765.52,765.7,765.14,765.62,3500.0,765.52,765.7,765.14,765.62,3500.0
2021-08-03 15:15:00,765.4,766.49,765.2,765.97,5079.0,765.4,766.49,765.2,765.97,5079.0
2021-08-03 15:20:00,765.87,766.19,764.42,765.13,12913.0,765.87,766.19,764.42,765.13,12913.0
2021-08-03 15:25:00,765.34,768.22,765.21,768.05,14616.0,765.34,768.22,765.21,768.05,14616.0
2021-08-03 15:30:00,768.03,769.11,767.9,769.04,17448.0,768.03,769.11,767.9,769.04,17448.0
2021-08-03 15:35:00,768.98,769.73,768.63,769.18,21185.0,768.98,769.73,768.63,769.18,21185.0
2021-08-03 15:40:00,768.95,770.24,768.89,769.97,16272.0,768.95,770.24,768.89,769.97,16272.0
2021-08-03 15:45:00,769.97,770.13,769.59,770.13,18771.0,769.97,770.13,769.59,770.13,18771.0
2021-08-03 15:50:00,770.14,771.11,769.66,770.04,22248.0,770.14,771.11,769.66,770.04,22248.0
2021-08-03 15:55:00,770.05,770.35,769.61,770.01,40506.0,770.05,770.35,769.61,770.01,40506.0
2021-08-04 09:30:00,770.22,771.51,765.49,770.11,10296.0,770.22,771.51,765.49,770.11,10296.0
2021-08-04 09:35:00,769.7,770.5,763.73,765.75,32386.0,769.7,770.5,763.73,765.75,32386.0
2021-08-04 09:40:00,765.77,766.15,764.2,764.63,4160.0,765.77,766.15,764.2,764.63,4160.0
2021-08-04 09:45:00,764.64,765.58,763.5,765.45,6579.0,764.64,765.58,763.5,765.45,6579.0
2021-08-04 09:50:00,765.17,765.17,764.33,765.0,3590.0,765.17,765.17,764.33,765.0,3590.0
2021-08-04 09:55:00,764.97,765.54,763.28,763.28,3100.0,764.97,765.54,763.28,763.28,3100.0
2021-08-04 10:00:00,763.09,767.2,763.08,765.43,6400.0,763.09,767.2,763.08,765.43,6400.0
2021-08-04 10:05:00,765.2,768.9,765.06,767.1,3749.0,765.2,768.9,765.06,767.1,3749.0
2021-08-04 10:10:00,767.79,768.41,766.05,766.05,5359.0,767.79,768.41,766.05,766.05,5359.0
2021-08-04 10:15:00,765.27,765.58,764.74,765.19,5477.0,765.27,765.58,764.74,765.19,5477.0
2021-08-04 10:20:00,765.02,766.22,764.32,766.22,6241.0,765.02,766.22,764.32,766.22,6241.0
2021-08-04 10:25:00,766.17,766.67,765.25,765.79,4699.0,766.17,766.67,765.25,765.79,4699.0
2021-08-04 10:30:00,765.29,767.28,765.05,767.11,18712.0,765.29,767.28,765.05,767.11,18712.0
2021-08-04 10:35:00,766.58,768.83,766.58,767.83,7124.0,766.58,768.83,766.58,767.83,7124.0
2021-08-04 10:40:00,767.12,768.5,766.94,767.75,8631.0,767.12,768.5,766.94,767.75,8631.0
2021-08-04 10:45:00,767.23,769.66,767.03,769.25,17378.0,767.23,769.66,767.03,769.25,17378.0
2021-08-04 10:50:00,769.05,769.16,767.09,768.31,8917.0,769.05,769.16,767.09,768.31,8917.0
2021-08-04 10:55:00,768.82,769.41,767.31,768.52,9522.0,768.82,769.41,767.31,768.52,9522.0
2021-08-04 11:00:00,769.15,770.97,768.51,769.81,22290.0,769.15,770.97,768.51,769.81,22290.0
2021-08-04 11:05:00,769.88,770.12,767.64,768.22,10373.0,769.88,770.12,767.64,768.22,10373.0
2021-08-04 11:10:00,768.32,768.37,767.34,768.09,3702.0,768.32,768.37,767.34,768.09,3702.0
2021-08-04 11:15:00,767.55,767.83,766.49,767.26,4510.0,767.55,767.83,766.49,767.26,4510.0
2021-08-04 11:20:00,766.98,767.54,766.35,767.31,6081.0,766.98,767.54,766.35,767.31,6081.0
2021-08-04 11:25:00,767.32,768.17,766.96,767.21,11044.0,767.32,768.17,766.96,767.21,11044.0
2021-08-04 11:30:00,767.12,768.21,767.12,767.81,11494.0,767.12,768.21,767.12,767.81,11494.0
2021-08-04 11:35:00,767.66,768.04,765.61,766.36,15611.0,767.66,768.04,765.61,766.36,15611.0
2021-08-04 11:40:00,765.67,767.49,765.67,767.45,6567.0,765.67,767.49,765.67,767.45,6567.0
2021-08-04 11:45:00,767.81,768.9,767.7,767.7,4591.0,767.81,768.9,767.7,767.7,4591.0
2021-08-04 11:50:00,767.93,768.13,767.46,767.49,2901.0,767.93,768.13,767.46,767.49,2901.0
2021-08-04 11:55:00,767.73,769.23,767.73,769.23,2100.0,767.73,769.23,767.73,769.23,2100.0
2021-08-04 12:00:00,769.38,769.82,769.35,769.55,2360.0,769.38,769.82,769.35,769.55,2360.0
2021-08-04 12:05:00,769.57,769.58,768.69,768.69,1694.0,769.57,769.58,768.69,768.69,1694.0
2021-08-04 12:10:00,768.57,768.57,767.49,767.49,500.0,768.57,768.57,767.49,767.49,500.0
2021-08-04 12:15:00,767.72,769.25,767.65,768.93,4594.0,767.72,769.25,767.65,768.93,4594.0
2021-08-04 12:20:00,768.68,768.91,767.44,767.45,3100.0,768.68,768.91,767.44,767.45,3100.0
2021-08-04 12:25:00,767.54,768.16,767.53,767.98,4605.0,767.54,768.16,767.53,767.98,4605.0
2021-08-04 12:30:00,767.66,768.52,767.66,768.48,2100.0,767.66,768.52,767.66,768.48,2100.0
2021-08-04 12:35:00,768.63,768.71,768.14,768.3,2759.0,768.63,768.71,768.14,768.3,2759.0
2021-08-04 12:40:00,768.08,768.08,767.64,767.81,2806.0,768.08,768.08,767.64,767.81,2806.0
2021-08-04 12:45:00,767.61,768.07,767.56,768.02,4000.0,767.61,768.07,767.56,768.02,4000.0
2021-08-04 12:50:00,768.02,768.12,767.27,767.73,3900.0,768.02,768.12,767.27,767.73,3900.0
2021-08-04 12:55:00,767.79,770.52,767.79,770.03,10083.0,767.79,770.52,767.79,770.03,10083.0
2021-08-04 13:00:00,770.09,770.67,769.96,770.63,5601.0,770.09,770.67,769.96,770.63,5601.0
2021-08-04 13:05:00,770.62,770.8,769.72,770.66,4048.0,770.62,770.8,769.72,770.66,4048.0
2021-08-04 13:10:00,770.88,771.71,770.47,771.29,2700.0,770.88,771.71,770.47,771.29,2700.0
2021-08-04 13:15:00,771.29,771.3,770.4,770.41,10103.0,771.29,771.3,770.4,770.41,10103.0
2021-08-04 13:20:00,770.34,770.55,770.29,770.42,3941.0,770.34,770.55,770.29,770.42,3941.0
2021-08-04 13:25:00,770.44,770.44,769.6,769.64,2900.0,770.44,770.44,769.6,769.64,2900.0
2021-08-04 13:30:00,769.63,770.31,769.63,769.98,3724.0,769.63,770.31,769.63,769.98,3724.0
2021-08-04 13:35:00,770.2,770.41,769.81,769.81,1947.0,770.2,770.41,769.81,769.81,1947.0
2021-08-04 13:40:00,769.97,770.69,768.91,768.91,7693.0,769.97,770.69,768.91,768.91,7693.0
2021-08-04 13:45:00,768.91,769.0,768.25,768.89,3611.0,768.91,769.0,768.25,768.89,3611.0
2021-08-04 13:50:00,769.27,769.76,769.18,769.44,2279.0,769.27,769.76,769.18,769.44,2279.0
2021-08-04 13:55:00,769.81,769.99,769.26,769.39,5521.0,769.81,769.99,769.26,769.39,5521.0
2021-08-04 14:00:00,769.13,769.46,768.71,769.21,3401.0,769.13,769.46,768.71,769.21,3401.0
2021-08-04 14:05:00,769.5,769.54,769.1,769.36,4350.0,769.5,769.54,769.1,769.36,4350.0
2021-08-04 14:10:00,769.29,769.3,768.49,768.54,4536.0,769.29,769.3,768.49,768.54,4536.0
2021-08-04 14:15:00,768.81,769.5,768.67,768.99,7406.0,768.81,769.5,768.67,768.99,7406.0
2021-08-04 14:20:00,768.94,769.61,768.49,769.11,5379.0,768.94,769.61,768.49,769.11,5379.0
2021-08-04 14:25:00,768.99,769.59,768.98,769.56,2173.0,768.99,769.59,768.98,769.56,2173.0
2021-08-04 14:30:00,769.32,769.82,768.79,769.82,8705.0,769.32,769.82,768.79,769.82,8705.0
2021-08-04 14:35:00,769.8,771.34,769.8,770.7,3552.0,769.8,771.34,769.8,770.7,3552.0
2021-08-04 14:40:00,770.92,771.03,769.36,769.36,13517.0,770.92,771.03,769.36,769.36,13517.0
2021-08-04 14:45:00,769.37,769.37,767.97,768.0,5300.0,769.37,769.37,767.97,768.0,5300.0
2021-08-04 14:50:00,768.0,770.14,767.79,770.14,6900.0,768.0,770.14,767.79,770.14,6900.0
2021-08-04 14:55:00,770.22,770.22,769.49,769.74,3446.0,770.22,770.22,769.49,769.74,3446.0
2021-08-04 15:00:00,769.48,770.56,769.48,770.33,3867.0,769.48,770.56,769.48,770.33,3867.0
2021-08-04 15:05:00,770.33,770.57,769.37,769.37,6390.0,770.33,770.57,769.37,769.37,6390.0
2021-08-04 15:10:00,769.51,769.51,768.6,768.69,6827.0,769.51,769.51,768.6,768.69,6827.0
2021-08-04 15:15:00,769.15,769.62,768.92,769.55,1825.0,769.15,769.62,768.92,769.55,1825.0
2021-08-04 15:20:00,769.85,770.3,769.69,770.23,5930.0,769.85,770.3,769.69,770.23,5930.0
2021-08-04 15:25:00,770.37,770.65,770.02,770.24,8675.0,770.37,770.65,770.02,770.24,8675.0
2021-08-04 15:30:00,770.22,770.36,769.6,769.6,7071.0,770.22,770.36,769.6,769.6,7071.0
2021-08-04 15:35:00,769.82,770.11,769.66,769.8,4415.0,769.82,770.11,769.66,769.8,4415.0
2021-08-04 15:40:00,769.93,770.38,769.54,770.09,15616.0,769.93,770.38,769.54,770.09,15616.0
2021-08-04 15:45:00,770.03,770.95,769.84,770.41,14555.0,770.03,770.95,769.84,770.41,14555.0
2021-08-04 15:50:00,770.6,771.4,769.93,770.11,27472.0,770.6,771.4,769.93,770.11,27472.0
2021-08-04 15:55:00,770.2,771.87,769.79,769.85,57188.0,770.2,771.87,769.79,769.85,57188.0
2021-08-05 09:30:00,774.99,775.61,770.02,775.09,6999.0,774.99,775.61,770.02,775.09,6999.0
2021-08-05 09:35:00,774.42,774.54,772.67,773.93,2094.0,774.42,774.54,772.67,773.93,2094.0
2021-08-05 09:40:00,773.18,773.64,771.85,773.64,1300.0,773.18,773.64,771.85,773.64,1300.0
2021-08-05 09:45:00,774.53,774.53,772.42,773.23,2400.0,774.53,774.53,772.42,773.23,2400.0
2021-08-05 09:50:00,773.86,775.12,773.33,774.29,2427.0,773.86,775.12,773.33,774.29,2427.0
2021-08-05 09:55:00,775.2,775.2,772.74,773.19,2725.0,775.2,775.2,772.74,773.19,2725.0
2021-08-05 10:00:00,773.71,774.53,771.26,771.78,2400.0,773.71,774.53,771.26,771.78,2400.0
2021-08-05 10:05:00,771.31,773.51,771.31,772.93,1800.0,771.31,773.51,771.31,772.93,1800.0
2021-08-05 10:10:00,773.47,774.19,772.61,773.95,3800.0,773.47,774.19,772.61,773.95,3800.0
2021-08-05 10:15:00,774.29,775.99,774.29,775.51,6400.0,774.29,775.99,774.29,775.51,6400.0
2021-08-05 10:20:00,776.19,777.15,774.45,774.82,7227.0,776.19,777.15,774.45,774.82,7227.0
2021-08-05 10:25:00,775.36,775.36,772.57,772.57,4156.0,775.36,775.36,772.57,772.57,4156.0
2021-08-05 10:30:00,772.5,772.99,771.16,771.16,3130.0,772.5,772.99,771.16,771.16,3130.0
2021-08-05 10:35:00,771.33,771.41,769.74,770.59,4050.0,771.33,771.41,769.74,770.59,4050.0
2021-08-05 10:40:00,770.77,771.41,769.97,771.25,2123.0,770.77,771.41,769.97,771.25,2123.0
2021-08-05 10:45:00,771.65,771.92,771.0,771.74,4061.0,771.65,771.92,771.0,771.74,4061.0
2021-08-05 10:50:00,771.87,773.45,771.75,772.45,3100.0,771.87,773.45,771.75,772.45,3100.0
2021-08-05 10:55:00,772.65,772.73,771.76,772.09,1540.0,772.65,772.73,771.76,772.09,1540.0
2021-08-05 11:00:00,771.83,772.01,770.46,770.66,4764.0,771.83,772.01,770.46,770.66,4764.0
2021-08-05 11:05:00,770.73,770.79,770.21,770.37,3002.0,770.73,770.79,770.21,770.37,3002.0
2021-08-05 11:10:00,770.47,770.9,770.07,770.07,4503.0,770.47,770.9,770.07,770.07,4503.0
2021-08-05 11:15:00,770.19,770.57,769.74,770.1,4257.0,770.19,770.57,769.74,770.1,4257.0
2021-08-05 11:20:00,770.12,772.54,770.07,771.73,12775.0,770.12,772.54,770.07,771.73,12775.0
2021-08-05 11:25:00,771.52,771.94,770.87,771.13,19313.0,771.52,771.94,770.87,771.13,19313.0
2021-08-05 11:30:00,770.86,771.19,770.18,770.64,11569.0,770.86,771.19,770.18,770.64,11569.0
2021-08-05 11:35:00,770.41,771.64,770.19,771.0,5345.0,770.41,771.64,770.19,771.0,5345.0
2021-08-05 11:40:00,770.86,771.95,770.71,771.0,5174.0,770.86,771.95,770.71,771.0,5174.0
2021-08-05 11:45:00,770.89,771.51,770.46,771.2,6900.0,770.89,771.51,770.46,771.2,6900.0
2021-08-05 11:50:00,771.44,771.61,770.34,770.49,13682.0,771.44,771.61,770.34,770.49,13682.0
2021-08-05 11:55:00,770.57,771.96,770.22,770.41,5200.0,770.57,771.96,770.22,770.41,5200.0
2021-08-05 12:00:00,770.43,770.43,769.22,769.47,10163.0,770.43,770.43,769.22,769.47,10163.0
2021-08-05 12:05:00,769.47,769.68,767.5,767.83,2624.0,769.47,769.68,767.5,767.83,2624.0
2021-08-05 12:10:00,768.1,768.32,767.84,768.07,1900.0,768.1,768.32,767.84,768.07,1900.0
2021-08-05 12:15:00,768.1,768.12,766.8,767.29,7345.0,768.1,768.12,766.8,767.29,7345.0
2021-08-05 12:20:00,767.29,768.39,767.29,768.25,4268.0,767.29,768.39,767.29,768.25,4268.0
2021-08-05 12:25:00,768.38,768.73,768.16,768.53,4777.0,768.38,768.73,768.16,768.53,4777.0
2021-08-05 12:30:00,768.43,769.0,767.68,768.04,13036.0,768.43,769.0,767.68,768.04,13036.0
2021-08-05 12:35:00,768.26,768.37,767.3,767.43,5121.0,768.26,768.37,767.3,767.43,5121.0
2021-08-05 12:40:00,767.46,767.83,767.28,767.46,1900.0,767.46,767.83,767.28,767.46,1900.0
2021-08-05 12:45:00,767.97,769.33,767.96,768.85,3334.0,767.97,769.33,767.96,768.85,3334.0
2021-08-05 12:50:00,768.84,769.14,767.76,768.23,4641.0,768.84,769.14,767.76,768.23,4641.0
2021-08-05 12:55:00,768.16,768.39,767.48,767.49,3332.0,768.16,768.39,767.48,767.49,3332.0
2021-08-05 13:00:00,767.91,768.07,767.74,768.07,1100.0,767.91,768.07,767.74,768.07,1100.0
2021-08-05 13:05:00,768.49,768.82,768.4,768.58,2400.0,768.49,768.82,768.4,768.58,2400.0
2021-08-05 13:10:00,768.45,768.45,767.21,767.49,3748.0,768.45,768.45,767.21,767.49,3748.0
2021-08-05 13:15:00,767.88,767.94,766.97,767.93,4950.0,767.88,767.94,766.97,767.93,4950.0
2021-08-05 13:20:00,768.18,768.92,768.13,768.7,2917.0,768.18,768.92,768.13,768.7,2917.0
2021-08-05 13:25:00,768.75,768.75,767.53,767.74,7715.0,768.75,768.75,767.53,767.74,7715.0
2021-08-05 13:30:00,768.06,768.73,767.85,768.73,1300.0,768.06,768.73,767.85,768.73,1300.0
2021-08-05 13:35:00,768.43,768.81,768.43,768.63,1900.0,768.43,768.81,768.43,768.63,1900.0
2021-08-05 13:40:00,768.74,768.97,768.42,768.42,1800.0,768.74,768.97,768.42,768.42,1800.0
2021-08-05 13:45:00,768.58,768.92,768.58,768.92,1430.0,768.58,768.92,768.58,768.92,1430.0
2021-08-05 13:50:00,768.65,769.28,768.65,769.17,1300.0,768.65,769.28,768.65,769.17,1300.0
2021-08-05 13:55:00,769.37,770.5,769.37,770.5,1400.0,769.37,770.5,769.37,770.5,1400.0
2021-08-05 14:00:00,770.29,770.79,769.98,770.23,2604.0,770.29,770.79,769.98,770.23,2604.0
2021-08-05 14:05:00,770.19,770.32,769.79,769.99,1700.0,770.19,770.32,769.79,769.99,1700.0
2021-08-05 14:10:00,770.09,770.22,769.74,770.01,2700.0,770.09,770.22,769.74,770.01,2700.0
2021-08-05 14:15:00,770.64,771.04,770.33,770.51,2904.0,770.64,771.04,770.33,770.51,2904.0
2021-08-05 14:20:00,770.23,770.27,769.6,770.13,1399.0,770.23,770.27,769.6,770.13,1399.0
2021-08-05 14:25:00,769.77,770.5,769.7,770.5,2100.0,769.77,770.5,769.7,770.5,2100.0
2021-08-05 14:30:00,770.51,770.67,769.16,769.18,3900.0,770.51,770.67,769.16,769.18,3900.0
2021-08-05 14:35:00,769.19,769.31,768.87,768.87,1055.0,769.19,769.31,768.87,768.87,1055.0
2021-08-05 14:40:00,768.76,769.07,768.47,768.48,930.0,768.76,769.07,768.47,768.48,930.0
2021-08-05 14:45:00,768.26,768.54,768.26,768.34,1900.0,768.26,768.54,768.26,768.34,1900.0
2021-08-05 14:50:00,768.31,769.15,768.31,768.95,1500.0,768.31,769.15,768.31,768.95,1500.0
2021-08-05 14:55:00,769.16,769.43,768.85,769.25,1400.0,769.16,769.43,768.85,769.25,1400.0
2021-08-05 15:00:00,769.37,769.37,768.52,768.52,3222.0,769.37,769.37,768.52,768.52,3222.0
2021-08-05 15:05:00,768.5,768.5,767.99,767.99,2678.0,768.5,768.5,767.99,767.99,2678.0
2021-08-05 15:10:00,767.52,767.65,766.89,767.11,1700.0,767.52,767.65,766.89,767.11,1700.0
2021-08-05 15:15:00,767.47,768.23,767.47,768.17,3400.0,767.47,768.23,767.47,768.17,3400.0
2021-08-05 15:20:00,768.02,768.57,767.61,768.45,3244.0,768.02,768.57,767.61,768.45,3244.0
2021-08-05 15:25:00,768.58,769.32,768.39,768.9,3664.0,768.58,769.32,768.39,768.9,3664.0
2021-08-05 15:30:00,768.95,770.0,768.9,769.6,6869.0,768.95,770.0,768.9,769.6,6869.0
2021-08-05 15:35:00,769.74,770.55,769.69,770.55,9602.0,769.74,770.55,769.69,770.55,9602.0
2021-08-05 15:40:00,770.4,770.67,769.95,770.37,5194.0,770.4,770.67,769.95,770.37,5194.0
2021-08-05 15:45:00,770.53,770.53,769.42,770.19,9130.0,770.53,770.53,769.42,770.19,9130.0
2021-08-05 15:50:00,770.19,770.4,768.88,769.46,16408.0,770.19,770.4,768.88,769.46,16408.0
2021-08-05 15:55:00,769.65,770.35,769.57,769.57,14829.0,769.65,770.35,769.57,769.57,14829.0
2021-08-06 09:30:00,763.36,770.0,762.18,767.77,12116.0,763.36,770.0,762.18,767.77,12116.0
2021-08-06 09:35:00,769.18,771.06,768.1,770.81,5337.0,769.18,771.06,768.1,770.81,5337.0
2021-08-06 09:40:00,771.06,773.64,770.23,771.3,7434.0,771.06,773.64,770.23,771.3,7434.0
2021-08-06 09:45:00,771.71,772.34,769.5,771.57,6758.0,771.71,772.34,769.5,771.57,6758.0
2021-08-06 09:50:00,771.18,771.18,767.33,767.84,6800.0,771.18,771.18,767.33,767.84,6800.0
2021-08-06 09:55:00,767.86,768.22,766.65,767.28,5850.0,767.86,768.22,766.65,767.28,5850.0
2021-08-06 10:00:00,767.37,768.7,764.59,767.03,23553.0,767.37,768.7,764.59,767.03,23553.0
2021-08-06 10:05:00,767.75,771.22,767.42,769.43,10404.0,767.75,771.22,767.42,769.43,10404.0
2021-08-06 10:10:00,769.53,770.67,767.39,767.39,4013.0,769.53,770.67,767.39,767.39,4013.0
2021-08-06 10:15:00,768.07,768.72,767.68,767.9,2200.0,768.07,768.72,767.68,767.9,2200.0
2021-08-06 10:20:00,767.95,769.1,767.27,768.14,3752.0,767.95,769.1,767.27,768.14,3752.0
2021-08-06 10:25:00,768.82,770.13,768.81,770.13,1800.0,768.82,770.13,768.81,770.13,1800.0
2021-08-06 10:30:00,769.26,770.89,769.26,770.33,3540.0,769.26,770.89,769.26,770.33,3540.0
2021-08-06 10:35:00,769.68,771.16,769.38,770.76,4172.0,769.68,771.16,769.38,770.76,4172.0
2021-08-06 10:40:00,771.38,771.39,769.43,769.43,1200.0,771.38,771.39,769.43,769.43,1200.0
2021-08-06 10:45:00,769.79,770.23,769.72,770.23,2100.0,769.79,770.23,769.72,770.23,2100.0
2021-08-06 10:50:00,769.83,770.78,769.83,770.44,3141.0,769.83,770.78,769.83,770.44,3141.0
2021-08-06 10:55:00,771.0,771.0,769.73,770.61,4248.0,771.0,771.0,769.73,770.61,4248.0
2021-08-06 11:00:00,769.85,771.08,768.99,771.08,3451.0,769.85,771.08,768.99,771.08,3451.0
2021-08-06 11:05:00,771.07,772.61,770.92,771.51,4260.0,771.07,772.61,770.92,771.51,4260.0
2021-08-06 11:10:00,772.21,772.21,770.02,770.91,3889.0,772.21,772.21,770.02,770.91,3889.0
2021-08-06 11:15:00,771.0,771.62,770.39,770.49,4978.0,771.0,771.62,770.39,770.49,4978.0
2021-08-06 11:20:00,771.33,771.33,770.11,770.33,1700.0,771.33,771.33,770.11,770.33,1700.0
2021-08-06 11:25:00,771.0,771.56,770.02,771.56,3246.0,771.0,771.56,770.02,771.56,3246.0
2021-08-06 11:30:00,771.04,771.55,769.55,770.27,4484.0,771.04,771.55,769.55,770.27,4484.0
2021-08-06 11:35:00,771.0,772.21,771.0,772.14,4401.0,771.0,772.21,771.0,772.14,4401.0
2021-08-06 11:40:00,771.78,773.02,771.5,772.19,2700.0,771.78,773.02,771.5,772.19,2700.0
2021-08-06 11:45:00,771.69,771.69,770.85,771.05,1400.0,771.69,771.69,770.85,771.05,1400.0
2021-08-06 11:50:00,771.32,772.86,771.32,772.8,4117.0,771.32,772.86,771.32,772.8,4117.0
2021-08-06 11:55:00,772.42,772.42,771.23,771.74,2175.0,772.42,772.42,771.23,771.74,2175.0
2021-08-06 12:00:00,771.77,771.8,770.89,771.09,1710.0,771.77,771.8,770.89,771.09,1710.0
2021-08-06 12:05:00,771.18,772.23,770.93,771.89,2000.0,771.18,772.23,770.93,771.89,2000.0
2021-08-06 12:10:00,771.74,771.74,771.62,771.62,200.0,771.74,771.74,771.62,771.62,200.0
2021-08-06 12:15:00,771.5,771.5,770.04,770.47,1121.0,771.5,771.5,770.04,770.47,1121.0
2021-08-06 12:20:00,770.08,770.08,769.36,769.7,800.0,770.08,770.08,769.36,769.7,800.0
2021-08-06 12:25:00,769.78,771.41,769.77,770.06,2800.0,769.78,771.41,769.77,770.06,2800.0
2021-08-06 12:30:00,770.34,770.34,769.77,770.09,2000.0,770.34,770.34,769.77,770.09,2000.0
2021-08-06 12:35:00,769.66,769.91,769.39,769.83,2900.0,769.66,769.91,769.39,769.83,2900.0
2021-08-06 12:40:00,769.86,770.98,769.86,770.98,2395.0,769.86,770.98,769.86,770.98,2395.0
2021-08-06 12:45:00,771.24,771.41,771.07,771.41,1667.0,771.24,771.41,771.07,771.41,1667.0
2021-08-06 12:50:00,771.5,772.62,771.5,772.09,3315.0,771.5,772.62,771.5,772.09,3315.0
2021-08-06 12:55:00,772.16,773.75,772.15,773.75,3527.0,772.16,773.75,772.15,773.75,3527.0
2021-08-06 13:00:00,773.73,774.5,773.52,774.5,6718.0,773.73,774.5,773.52,774.5,6718.0
2021-08-06 13:05:00,774.49,775.45,774.49,775.06,3890.0,774.49,775.45,774.49,775.06,3890.0
2021-08-06 13:10:00,775.07,775.07,774.47,774.53,2523.0,775.07,775.07,774.47,774.53,2523.0
2021-08-06 13:15:00,774.52,774.52,773.36,773.36,1500.0,774.52,774.52,773.36,773.36,1500.0
2021-08-06 13:20:00,773.2,773.2,772.17,772.58,2076.0,773.2,773.2,772.17,772.58,2076.0
2021-08-06 13:25:00,772.13,772.13,772.13,772.13,100.0,772.13,772.13,772.13,772.13,100.0
2021-08-06 13:30:00,772.37,773.71,772.05,773.4,1843.0,772.37,773.71,772.05,773.4,1843.0
2021-08-06 13:35:00,773.31,774.83,773.3,774.71,3301.0,773.31,774.83,773.3,774.71,3301.0
2021-08-06 13:40:00,774.71,774.72,773.83,774.72,1362.0,774.71,774.72,773.83,774.72,1362.0
2021-08-06 13:45:00,774.23,774.82,774.23,774.8,1200.0,774.23,774.82,774.23,774.8,1200.0
2021-08-06 13:50:00,775.09,775.58,775.0,775.47,2045.0,775.09,775.58,775.0,775.47,2045.0
2021-08-06 13:55:00,775.28,775.56,775.26,775.26,1527.0,775.28,775.56,775.26,775.26,1527.0
2021-08-06 14:00:00,775.57,775.57,774.26,774.26,2500.0,775.57,775.57,774.26,774.26,2500.0
2021-08-06 14:05:00,774.16,774.4,773.79,773.79,800.0,774.16,774.4,773.79,773.79,800.0
2021-08-06 14:10:00,774.07,774.07,772.96,773.21,1100.0,774.07,774.07,772.96,773.21,1100.0
2021-08-06 14:15:00,773.05,773.71,773.05,773.7,700.0,773.05,773.71,773.05,773.7,700.0
2021-08-06 14:20:00,773.7,773.78,773.53,773.63,1981.0,773.7,773.78,773.53,773.63,1981.0
2021-08-06 14:25:00,773.54,773.62,773.13,773.14,3700.0,773.54,773.62,773.13,773.14,3700.0
2021-08-06 14:30:00,773.01,773.18,772.29,772.71,1840.0,773.01,773.18,772.29,772.71,1840.0
2021-08-06 14:35:00,772.39,772.39,771.35,771.67,1000.0,772.39,772.39,771.35,771.67,1000.0
2021-08-06 14:40:00,771.66,771.94,771.27,771.9,1600.0,771.66,771.94,771.27,771.9,1600.0
2021-08-06 14:45:00,771.55,772.36,771.46,772.36,2300.0,771.55,772.36,771.46,772.36,2300.0
2021-08-06 14:50:00,772.27,772.58,772.13,772.26,1600.0,772.27,772.58,772.13,772.26,1600.0
2021-08-06 14:55:00,772.23,772.45,771.72,771.92,1650.0,772.23,772.45,771.72,771.92,1650.0
2021-08-06 15:00:00,771.96,772.52,771.8,772.41,3324.0,771.96,772.52,771.8,772.41,3324.0
2021-08-06 15:05:00,772.29,772.29,771.19,771.67,2900.0,772.29,772.29,771.19,771.67,2900.0
2021-08-06 15:10:00,771.4,772.24,771.4,771.91,2680.0,771.4,772.24,771.4,771.91,2680.0
2021-08-06 15:15:00,771.69,772.24,771.68,772.03,1749.0,771.69,772.24,771.68,772.03,1749.0
2021-08-06 15:20:00,772.14,772.14,771.69,771.93,1411.0,772.14,772.14,771.69,771.93,1411.0
2021-08-06 15:25:00,772.05,772.07,770.87,770.88,4131.0,772.05,772.07,770.87,770.88,4131.0
2021-08-06 15:30:00,770.88,771.3,770.88,771.23,3051.0,770.88,771.3,770.88,771.23,3051.0
2021-08-06 15:35:00,771.26,771.26,770.25,770.25,3300.0,771.26,771.26,770.25,770.25,3300.0
2021-08-06 15:40:00,770.39,770.97,770.26,770.65,7141.0,770.39,770.97,770.26,770.65,7141.0
2021-08-06 15:45:00,770.5,770.93,770.04,770.58,8058.0,770.5,770.93,770.04,770.58,8058.0
2021-08-06 15:50:00,770.61,770.64,769.14,769.36,15068.0,770.61,770.64,769.14,769.36,15068.0
2021-08-06 15:55:00,769.31,770.47,769.25,770.25,19322.0,769.31,770.47,769.25,770.25,19322.0
2021-08-09 09:30:00,770.77,771.66,766.84,769.19,7598.0,770.77,771.66,766.84,769.19,7598.0
2021-08-09 09:35:00,768.95,768.95,765.73,765.73,2000.0,768.95,768.95,765.73,765.73,2000.0
2021-08-09 09:40:00,767.88,769.39,767.07,768.9,1553.0,767.88,769.39,767.07,768.9,1553.0
2021-08-09 09:45:00,768.9,768.9,768.9,768.9,0.0,768.9,768.9,768.9,768.9,0.0
2021-08-09 09:50:00,767.76,768.13,765.97,766.15,2900.0,767.76,768.13,765.97,766.15,2900.0
2021-08-09 09:55:00,765.93,766.6,763.98,763.98,1500.0,765.93,766.6,763.98,763.98,1500.0
2021-08-09 10:00:00,763.74,764.3,762.55,764.3,1400.0,763.74,764.3,762.55,764.3,1400.0
2021-08-09 10:05:00,764.91,765.21,764.9,765.02,700.0,764.91,765.21,764.9,765.02,700.0
2021-08-09 10:10:00,764.37,766.32,764.37,766.01,2500.0,764.37,766.32,764.37,766.01,2500.0
2021-08-09 10:15:00,766.0,766.0,764.07,765.63,1903.0,766.0,766.0,764.07,765.63,1903.0
2021-08-09 10:20:00,765.83,765.83,763.91,764.29,1200.0,765.83,765.83,763.91,764.29,1200.0
2021-08-09 10:25:00,764.61,765.07,764.61,765.06,500.0,764.61,765.07,764.61,765.06,500.0
2021-08-09 10:30:00,764.51,765.27,764.51,764.85,900.0,764.51,765.27,764.51,764.85,900.0
2021-08-09 10:35:00,765.72,765.83,765.28,765.83,700.0,765.72,765.83,765.28,765.83,700.0
2021-08-09 10:40:00,765.61,766.36,765.61,765.88,1300.0,765.61,766.36,765.61,765.88,1300.0
2021-08-09 10:45:00,765.68,766.97,765.67,766.21,1218.0,765.68,766.97,765.67,766.21,1218.0
2021-08-09 10:50:00,766.14,768.35,765.88,767.13,3845.0,766.14,768.35,765.88,767.13,3845.0
2021-08-09 10:55:00,765.66,765.71,765.06,765.21,1300.0,765.66,765.71,765.06,765.21,1300.0
2021-08-09 11:00:00,764.92,764.98,764.11,764.61,2759.0,764.92,764.98,764.11,764.61,2759.0
2021-08-09 11:05:00,764.14,765.33,763.1,765.33,2000.0,764.14,765.33,763.1,765.33,2000.0
2021-08-09 11:10:00,764.84,765.18,764.35,764.35,1705.0,764.84,765.18,764.35,764.35,1705.0
2021-08-09 11:15:00,763.86,764.78,763.86,764.43,1039.0,763.86,764.78,763.86,764.43,1039.0
2021-08-09 11:20:00,764.94,765.22,764.51,764.79,800.0,764.94,765.22,764.51,764.79,800.0
2021-08-09 11:25:00,765.07,765.75,764.78,765.23,1200.0,765.07,765.75,764.78,765.23,1200.0
2021-08-09 11:30:00,766.45,766.45,765.39,766.27,1900.0,766.45,766.45,765.39,766.27,1900.0
2021-08-09 11:35:00,766.5,766.97,765.49,765.49,2301.0,766.5,766.97,765.49,765.49,2301.0
2021-08-09 11:40:00,766.06,766.35,765.21,765.21,1700.0,766.06,766.35,765.21,765.21,1700.0
2021-08-09 11:45:00,764.92,765.56,764.73,765.56,1400.0,764.92,765.56,764.73,765.56,1400.0
2021-08-09 11:50:00,765.96,766.15,765.4,765.83,1651.0,765.96,766.15,765.4,765.83,1651.0
2021-08-09 11:55:00,766.29,766.29,765.92,765.92,400.0,766.29,766.29,765.92,765.92,400.0
2021-08-09 12:00:00,765.94,766.53,765.94,766.24,2000.0,765.94,766.53,765.94,766.24,2000.0
2021-08-09 12:05:00,766.35,766.44,765.93,766.4,400.0,766.35,766.44,765.93,766.4,400.0
2021-08-09 12:10:00,766.47,767.29,766.02,766.37,3600.0,766.47,767.29,766.02,766.37,3600.0
2021-08-09 12:15:00,766.55,766.55,765.62,765.77,1900.0,766.55,766.55,765.62,765.77,1900.0
2021-08-09 12:20:00,765.49,765.67,765.37,765.37,542.0,765.49,765.67,765.37,765.37,542.0
2021-08-09 12:25:00,765.42,765.42,764.73,764.76,1900.0,765.42,765.42,764.73,764.76,1900.0
2021-08-09 12:30:00,765.0,765.66,764.83,764.83,3477.0,765.0,765.66,764.83,764.83,3477.0
2021-08-09 12:35:00,765.47,765.66,765.08,765.09,1300.0,765.47,765.66,765.08,765.09,1300.0
2021-08-09 12:40:00,765.16,765.33,764.67,764.91,1800.0,765.16,765.33,764.67,764.91,1800.0
2021-08-09 12:45:00,764.94,765.64,764.66,765.36,6212.0,764.94,765.64,764.66,765.36,6212.0
2021-08-09 12:50:00,765.0,765.12,764.2,765.08,1657.0,765.0,765.12,764.2,765.08,1657.0
2021-08-09 12:55:00,764.98,765.24,764.4,764.4,2800.0,764.98,765.24,764.4,764.4,2800.0
2021-08-09 13:00:00,764.07,764.33,763.68,763.68,2124.0,764.07,764.33,763.68,763.68,2124.0
2021-08-09 13:05:00,763.97,764.26,763.86,763.86,1400.0,763.97,764.26,763.86,763.86,1400.0
2021-08-09 13:10:00,763.98,764.41,763.98,764.3,1300.0,763.98,764.41,763.98,764.3,1300.0
2021-08-09 13:15:00,765.0,765.43,764.44,764.44,3000.0,765.0,765.43,764.44,764.44,3000.0
2021-08-09 13:20:00,764.44,765.31,764.43,765.31,793.0,764.44,765.31,764.43,765.31,793.0
2021-08-09 13:25:00,765.42,765.93,765.23,765.93,800.0,765.42,765.93,765.23,765.93,800.0
2021-08-09 13:30:00,765.16,765.63,764.87,764.9,1400.0,765.16,765.63,764.87,764.9,1400.0
2021-08-09 13:35:00,765.06,765.06,764.99,764.99,211.0,765.06,765.06,764.99,764.99,211.0
2021-08-09 13:40:00,765.1,765.39,764.61,764.61,2438.0,765.1,765.39,764.61,764.61,2438.0
2021-08-09 13:45:00,764.38,764.66,764.38,764.41,1200.0,764.38,764.66,764.38,764.41,1200.0
2021-08-09 13:50:00,764.61,764.63,764.24,764.48,2002.0,764.61,764.63,764.24,764.48,2002.0
2021-08-09 13:55:00,764.63,765.05,764.2,764.2,1300.0,764.63,765.05,764.2,764.2,1300.0
2021-08-09 14:00:00,764.32,764.72,764.32,764.7,800.0,764.32,764.72,764.32,764.7,800.0
2021-08-09 14:05:00,764.67,765.3,764.41,764.9,3681.0,764.67,765.3,764.41,764.9,3681.0
2021-08-09 14:10:00,764.91,765.13,764.67,764.85,800.0,764.91,765.13,764.67,764.85,800.0
2021-08-09 14:15:00,764.8,765.15,764.56,765.12,1633.0,764.8,765.15,764.56,765.12,1633.0
2021-08-09 14:20:00,765.0,765.23,764.33,764.33,2204.0,765.0,765.23,764.33,764.33,2204.0
2021-08-09 14:25:00,764.52,765.08,764.21,764.97,1766.0,764.52,765.08,764.21,764.97,1766.0
2021-08-09 14:30:00,765.18,765.23,764.57,764.71,1400.0,765.18,765.23,764.57,764.71,1400.0
2021-08-09 14:35:00,764.82,765.07,764.82,764.9,1300.0,764.82,765.07,764.82,764.9,1300.0
2021-08-09 14:40:00,764.99,764.99,764.45,764.49,1900.0,764.99,764.99,764.45,764.49,1900.0
2021-08-09 14:45:00,764.43,764.93,764.12,764.61,2000.0,764.43,764.93,764.12,764.61,2000.0
2021-08-09 14:50:00,764.62,764.93,764.05,764.05,2500.0,764.62,764.93,764.05,764.05,2500.0
2021-08-09 14:55:00,764.25,764.71,764.02,764.28,2400.0,764.25,764.71,764.02,764.28,2400.0
2021-08-09 15:00:00,764.24,764.38,764.11,764.34,1100.0,764.24,764.38,764.11,764.34,1100.0
2021-08-09 15:05:00,764.18,764.49,763.73,764.21,3616.0,764.18,764.49,763.73,764.21,3616.0
2021-08-09 15:10:00,764.35,764.72,764.35,764.52,2129.0,764.35,764.72,764.35,764.52,2129.0
2021-08-09 15:15:00,764.64,764.64,763.75,764.21,2835.0,764.64,764.64,763.75,764.21,2835.0
2021-08-09 15:20:00,764.03,764.03,763.52,764.01,1500.0,764.03,764.03,763.52,764.01,1500.0
2021-08-09 15:25:00,764.02,764.25,763.87,764.22,601.0,764.02,764.25,763.87,764.22,601.0
2021-08-09 15:30:00,764.22,765.21,764.22,764.74,4100.0,764.22,765.21,764.22,764.74,4100.0
2021-08-09 15:35:00,765.6,766.0,764.98,765.85,4047.0,765.6,766.0,764.98,765.85,4047.0
2021-08-09 15:40:00,765.72,765.75,765.16,765.37,3921.0,765.72,765.75,765.16,765.37,3921.0
2021-08-09 15:45:00,765.21,765.32,764.92,765.32,1936.0,765.21,765.32,764.92,765.32,1936.0
2021-08-09 15:50:00,765.04,765.04,763.98,764.67,8191.0,765.04,765.04,763.98,764.67,8191.0
2021-08-09 15:55:00,764.63,765.82,764.45,765.39,21238.0,764.63,765.82,764.45,765.39,21238.0
2021-08-10 09:30:00,764.71,766.7,763.46,766.38,5303.0,764.71,766.7,763.46,766.38,5303.0
2021-08-10 09:35:00,766.38,766.75,766.22,766.75,760.0,766.38,766.75,766.22,766.75,760.0
2021-08-10 09:40:00,766.48,766.73,762.85,763.87,1700.0,766.48,766.73,762.85,763.87,1700.0
2021-08-10 09:45:00,763.05,764.02,762.53,763.28,1700.0,763.05,764.02,762.53,763.28,1700.0
2021-08-10 09:50:00,763.24,765.43,763.24,765.43,1000.0,763.24,765.43,763.24,765.43,1000.0
2021-08-10 09:55:00,766.47,766.97,765.67,765.83,2100.0,766.47,766.97,765.67,765.83,2100.0
2021-08-10 10:00:00,764.76,766.01,764.76,765.71,1714.0,764.76,766.01,764.76,765.71,1714.0
2021-08-10 10:05:00,765.56,766.1,765.56,765.56,773.0,765.56,766.1,765.56,765.56,773.0
2021-08-10 10:10:00,765.56,765.56,764.2,764.24,1789.0,765.56,765.56,764.2,764.24,1789.0
2021-08-10 10:15:00,764.2,764.2,763.02,763.34,900.0,764.2,764.2,763.02,763.34,900.0
2021-08-10 10:20:00,762.17,762.17,761.51,761.51,700.0,762.17,762.17,761.51,761.51,700.0
2021-08-10 10:25:00,761.9,763.06,761.21,763.06,1898.0,761.9,763.06,761.21,763.06,1898.0
2021-08-10 10:30:00,762.57,762.92,761.65,762.28,1147.0,762.57,762.92,761.65,762.28,1147.0
2021-08-10 10:35:00,763.07,764.14,762.81,764.14,810.0,763.07,764.14,762.81,764.14,810.0
2021-08-10 10:40:00,763.65,763.7,762.94,762.94,1600.0,763.65,763.7,762.94,762.94,1600.0
2021-08-10 10:45:00,762.67,762.75,762.06,762.22,1800.0,762.67,762.75,762.06,762.22,1800.0
2021-08-10 10:50:00,761.66,761.66,761.01,761.01,500.0,761.66,761.66,761.01,761.01,500.0
2021-08-10 10:55:00,761.05,762.01,760.97,761.47,2493.0,761.05,762.01,760.97,761.47,2493.0
2021-08-10 11:00:00,762.44,762.82,762.22,762.69,2200.0,762.44,762.82,762.22,762.69,2200.0
2021-08-10 11:05:00,762.94,764.05,762.94,764.05,1758.0,762.94,764.05,762.94,764.05,1758.0
2021-08-10 11:10:00,764.04,764.83,763.41,764.1,5070.0,764.04,764.83,763.41,764.1,5070.0
2021-08-10 11:15:00,763.94,764.58,763.51,764.18,2655.0,763.94,764.58,763.51,764.18,2655.0
2021-08-10 11:20:00,764.47,765.16,764.47,765.16,500.0,764.47,765.16,764.47,765.16,500.0
2021-08-10 11:25:00,764.94,765.37,764.94,765.25,910.0,764.94,765.37,764.94,765.25,910.0
2021-08-10 11:30:00,765.16,765.24,764.53,764.79,2900.0,765.16,765.24,764.53,764.79,2900.0
2021-08-10 11:35:00,764.51,765.07,763.61,765.07,2500.0,764.51,765.07,763.61,765.07,2500.0
2021-08-10 11:40:00,764.88,765.73,764.88,765.73,646.0,764.88,765.73,764.88,765.73,646.0
2021-08-10 11:45:00,765.72,766.04,765.39,765.47,1500.0,765.72,766.04,765.39,765.47,1500.0
2021-08-10 11:50:00,765.78,767.12,765.78,766.97,1821.0,765.78,767.12,765.78,766.97,1821.0
2021-08-10 11:55:00,766.66,767.9,766.62,767.54,1700.0,766.66,767.9,766.62,767.54,1700.0
2021-08-10 12:00:00,767.18,767.2,766.5,766.5,1200.0,767.18,767.2,766.5,766.5,1200.0
2021-08-10 12:05:00,766.43,767.1,766.36,766.89,900.0,766.43,767.1,766.36,766.89,900.0
2021-08-10 12:10:00,766.72,767.5,766.72,767.4,2521.0,766.72,767.5,766.72,767.4,2521.0
2021-08-10 12:15:00,767.18,767.92,767.11,767.45,1500.0,767.18,767.92,767.11,767.45,1500.0
2021-08-10 12:20:00,767.53,767.75,767.44,767.75,600.0,767.53,767.75,767.44,767.75,600.0
2021-08-10 12:25:00,768.11,768.44,767.68,767.96,2398.0,768.11,768.44,767.68,767.96,2398.0
2021-08-10 12:30:00,767.92,768.12,767.91,768.12,400.0,767.92,768.12,767.91,768.12,400.0
2021-08-10 12:35:00,767.79,768.28,767.79,768.13,900.0,767.79,768.28,767.79,768.13,900.0
2021-08-10 12:40:00,768.17,768.17,767.7,767.73,1400.0,768.17,768.17,767.7,767.73,1400.0
2021-08-10 12:45:00,768.11,768.19,767.91,768.19,1000.0,768.11,768.19,767.91,768.19,1000.0
2021-08-10 12:50:00,768.09,768.14,767.64,767.79,1100.0,768.09,768.14,767.64,767.79,1100.0
2021-08-10 12:55:00,767.88,767.88,766.85,767.11,1000.0,767.88,767.88,766.85,767.11,1000.0
2021-08-10 13:00:00,767.09,767.13,766.85,767.13,300.0,767.09,767.13,766.85,767.13,300.0
2021-08-10 13:05:00,767.05,767.05,765.82,766.06,3400.0,767.05,767.05,765.82,766.06,3400.0
2021-08-10 13:10:00,766.33,766.5,765.81,765.81,1200.0,766.33,766.5,765.81,765.81,1200.0
2021-08-10 13:15:00,766.4,766.6,765.56,766.02,2000.0,766.4,766.6,765.56,766.02,2000.0
2021-08-10 13:20:00,765.5,765.96,764.71,764.86,1500.0,765.5,765.96,764.71,764.86,1500.0
2021-08-10 13:25:00,764.91,765.38,764.38,765.12,1300.0,764.91,765.38,764.38,765.12,1300.0
2021-08-10 13:30:00,764.91,765.39,764.84,765.0,1846.0,764.91,765.39,764.84,765.0,1846.0
2021-08-10 13:35:00,765.13,765.9,765.12,765.78,1600.0,765.13,765.9,765.12,765.78,1600.0
2021-08-10 13:40:00,766.22,766.34,766.06,766.34,1100.0,766.22,766.34,766.06,766.34,1100.0
2021-08-10 13:45:00,766.02,766.22,765.61,765.84,2200.0,766.02,766.22,765.61,765.84,2200.0
2021-08-10 13:50:00,765.85,766.32,765.81,765.86,2000.0,765.85,766.32,765.81,765.86,2000.0
2021-08-10 13:55:00,765.7,765.79,765.28,765.79,1900.0,765.7,765.79,765.28,765.79,1900.0
2021-08-10 14:00:00,765.62,766.51,765.61,765.64,1798.0,765.62,766.51,765.61,765.64,1798.0
2021-08-10 14:05:00,765.37,765.61,765.36,765.5,600.0,765.37,765.61,765.36,765.5,600.0
2021-08-10 14:10:00,765.5,765.64,765.34,765.61,2867.0,765.5,765.64,765.34,765.61,2867.0
2021-08-10 14:15:00,765.61,765.61,764.69,764.86,2396.0,765.61,765.61,764.69,764.86,2396.0
2021-08-10 14:20:00,765.12,765.12,764.72,764.83,1401.0,765.12,765.12,764.72,764.83,1401.0
2021-08-10 14:25:00,765.04,765.44,764.9,765.22,1400.0,765.04,765.44,764.9,765.22,1400.0
2021-08-10 14:30:00,765.22,765.22,765.03,765.04,900.0,765.22,765.22,765.03,765.04,900.0
2021-08-10 14:35:00,765.21,765.36,764.87,764.87,1900.0,765.21,765.36,764.87,764.87,1900.0
2021-08-10 14:40:00,765.04,765.26,764.67,764.78,2100.0,765.04,765.26,764.67,764.78,2100.0
2021-08-10 14:45:00,764.8,764.8,764.14,764.71,2400.0,764.8,764.8,764.14,764.71,2400.0
2021-08-10 14:50:00,764.39,764.83,764.39,764.64,1810.0,764.39,764.83,764.39,764.64,1810.0
2021-08-10 14:55:00,764.51,765.05,764.41,765.05,2077.0,764.51,765.05,764.41,765.05,2077.0
2021-08-10 15:00:00,764.91,765.55,764.91,765.49,1902.0,764.91,765.55,764.91,765.49,1902.0
2021-08-10 15:05:00,765.5,765.85,765.15,765.16,3421.0,765.5,765.85,765.15,765.16,3421.0
2021-08-10 15:10:00,765.11,765.69,764.94,765.54,3000.0,765.11,765.69,764.94,765.54,3000.0
2021-08-10 15:15:00,765.39,765.8,765.38,765.74,3701.0,765.39,765.8,765.38,765.74,3701.0
2021-08-10 15:20:00,765.74,766.65,765.74,765.75,3014.0,765.74,766.65,765.74,765.75,3014.0
2021-08-10 15:25:00,765.75,765.8,765.31,765.31,2066.0,765.75,765.8,765.31,765.31,2066.0
2021-08-10 15:30:00,765.54,765.54,764.74,765.08,1800.0,765.54,765.54,764.74,765.08,1800.0
2021-08-10 15:35:00,765.03,765.09,764.43,764.67,3699.0,765.03,765.09,764.43,764.67,3699.0
2021-08-10 15:40:00,764.76,765.53,764.69,764.69,4549.0,764.76,765.53,764.69,764.69,4549.0
2021-08-10 15:45:00,764.9,765.03,764.54,764.61,5093.0,764.9,765.03,764.54,764.61,5093.0
2021-08-10 15:50:00,764.23,766.77,763.18,766.31,14772.0,764.23,766.77,763.18,766.31,14772.0
2021-08-10 15:55:00,766.38,766.72,765.83,766.5,21009.0,766.38,766.72,765.83,766.5,21009.0
2021-08-11 09:30:00,771.2,771.77,768.63,769.13,6700.0,771.2,771.77,768.63,769.13,6700.0
2021-08-11 09:35:00,769.04,770.73,769.04,770.72,2000.0,769.04,770.73,769.04,770.72,2000.0
2021-08-11 09:40:00,770.74,772.43,770.72,772.29,4414.0,770.74,772.43,770.72,772.29,4414.0
2021-08-11 09:45:00,772.5,773.23,771.96,773.23,1100.0,772.5,773.23,771.96,773.23,1100.0
2021-08-11 09:50:00,773.67,773.84,771.93,772.76,3891.0,773.67,773.84,771.93,772.76,3891.0
2021-08-11 09:55:00,773.19,774.16,772.47,772.62,3864.0,773.19,774.16,772.47,772.62,3864.0
2021-08-11 10:00:00,772.45,772.45,768.75,769.32,2500.0,772.45,772.45,768.75,769.32,2500.0
2021-08-11 10:05:00,767.92,770.66,767.92,770.66,1700.0,767.92,770.66,767.92,770.66,1700.0
2021-08-11 10:10:00,770.66,771.58,770.66,771.24,2214.0,770.66,771.58,770.66,771.24,2214.0
2021-08-11 10:15:00,770.96,771.51,770.7,771.51,2460.0,770.96,771.51,770.7,771.51,2460.0
2021-08-11 10:20:00,771.05,771.05,769.96,769.96,800.0,771.05,771.05,769.96,769.96,800.0
2021-08-11 10:25:00,770.43,770.43,769.82,769.97,2490.0,770.43,770.43,769.82,769.97,2490.0
2021-08-11 10:30:00,769.66,770.27,769.62,769.75,1750.0,769.66,770.27,769.62,769.75,1750.0
2021-08-11 10:35:00,769.69,770.64,769.67,770.43,1800.0,769.69,770.64,769.67,770.43,1800.0
2021-08-11 10:40:00,770.95,771.64,770.87,771.53,1000.0,770.95,771.64,770.87,771.53,1000.0
2021-08-11 10:45:00,771.31,771.82,771.15,771.68,900.0,771.31,771.82,771.15,771.68,900.0
2021-08-11 10:50:00,771.47,773.33,771.47,773.33,1532.0,771.47,773.33,771.47,773.33,1532.0
2021-08-11 10:55:00,773.11,773.11,771.66,771.66,2200.0,773.11,773.11,771.66,771.66,2200.0
2021-08-11 11:00:00,771.64,771.94,770.4,770.4,4432.0,771.64,771.94,770.4,770.4,4432.0
2021-08-11 11:05:00,770.22,770.22,770.19,770.2,200.0,770.22,770.22,770.19,770.2,200.0
2021-08-11 11:10:00,770.01,770.01,768.49,768.5,600.0,770.01,770.01,768.49,768.5,600.0
2021-08-11 11:15:00,768.91,769.87,768.91,769.22,1000.0,768.91,769.87,768.91,769.22,1000.0
2021-08-11 11:20:00,769.44,770.29,769.44,769.76,1328.0,769.44,770.29,769.44,769.76,1328.0
2021-08-11 11:25:00,771.38,772.17,770.67,770.67,2985.0,771.38,772.17,770.67,770.67,2985.0
2021-08-11 11:30:00,771.46,771.46,771.35,771.35,500.0,771.46,771.46,771.35,771.35,500.0
2021-08-11 11:35:00,771.35,772.3,771.35,771.77,2889.0,771.35,772.3,771.35,771.77,2889.0
2021-08-11 11:40:00,771.86,772.23,771.82,772.0,2116.0,771.86,772.23,771.82,772.0,2116.0
2021-08-11 11:45:00,771.95,772.7,771.77,771.77,1300.0,771.95,772.7,771.77,771.77,1300.0
2021-08-11 11:50:00,772.0,773.64,772.0,773.2,1750.0,772.0,773.64,772.0,773.2,1750.0
2021-08-11 11:55:00,773.08,773.29,772.42,772.6,2162.0,773.08,773.29,772.42,772.6,2162.0
2021-08-11 12:00:00,772.84,773.64,772.52,773.01,4206.0,772.84,773.64,772.52,773.01,4206.0
2021-08-11 12:05:00,773.15,773.15,771.99,772.33,1705.0,773.15,773.15,771.99,772.33,1705.0
2021-08-11 12:10:00,772.18,772.26,771.77,772.26,2900.0,772.18,772.26,771.77,772.26,2900.0
2021-08-11 12:15:00,772.07,772.7,771.91,772.69,2210.0,772.07,772.7,771.91,772.69,2210.0
2021-08-11 12:20:00,772.69,772.77,772.03,772.59,2600.0,772.69,772.77,772.03,772.59,2600.0
2021-08-11 12:25:00,772.35,772.35,771.89,772.12,1200.0,772.35,772.35,771.89,772.12,1200.0
2021-08-11 12:30:00,772.48,773.18,772.43,773.18,1610.0,772.48,773.18,772.43,773.18,1610.0
2021-08-11 12:35:00,773.26,774.98,773.26,774.73,2861.0,773.26,774.98,773.26,774.73,2861.0
2021-08-11 12:40:00,774.73,774.77,772.98,772.98,2933.0,774.73,774.77,772.98,772.98,2933.0
2021-08-11 12:45:00,773.09,773.09,772.51,772.81,1210.0,773.09,773.09,772.51,772.81,1210.0
2021-08-11 12:50:00,772.71,772.77,772.58,772.58,700.0,772.71,772.77,772.58,772.58,700.0
2021-08-11 12:55:00,772.66,772.75,772.12,772.75,2011.0,772.66,772.75,772.12,772.75,2011.0
2021-08-11 13:00:00,772.89,774.02,772.89,773.84,2310.0,772.89,774.02,772.89,773.84,2310.0
2021-08-11 13:05:00,773.76,774.24,773.74,773.98,1408.0,773.76,774.24,773.74,773.98,1408.0
2021-08-11 13:10:00,774.25,775.26,774.12,774.22,3009.0,774.25,775.26,774.12,774.22,3009.0
2021-08-11 13:15:00,774.2,774.77,773.75,774.77,1641.0,774.2,774.77,773.75,774.77,1641.0
2021-08-11 13:20:00,774.41,774.57,773.91,774.55,3493.0,774.41,774.57,773.91,774.55,3493.0
2021-08-11 13:25:00,774.19,774.77,774.19,774.47,1954.0,774.19,774.77,774.19,774.47,1954.0
2021-08-11 13:30:00,774.21,774.21,773.22,773.44,849.0,774.21,774.21,773.22,773.44,849.0
2021-08-11 13:35:00,773.56,774.35,773.56,774.26,3300.0,773.56,774.35,773.56,774.26,3300.0
2021-08-11 13:40:00,774.23,774.93,774.18,774.84,1300.0,774.23,774.93,774.18,774.84,1300.0
2021-08-11 13:45:00,775.06,775.07,774.78,775.06,1701.0,775.06,775.07,774.78,775.06,1701.0
2021-08-11 13:50:00,774.74,775.06,774.74,774.9,1500.0,774.74,775.06,774.74,774.9,1500.0
2021-08-11 13:55:00,774.83,775.05,774.21,774.92,2606.0,774.83,775.05,774.21,774.92,2606.0
2021-08-11 14:00:00,774.96,775.07,774.15,774.15,3280.0,774.96,775.07,774.15,774.15,3280.0
2021-08-11 14:05:00,774.26,775.01,774.05,774.28,3095.0,774.26,775.01,774.05,774.28,3095.0
2021-08-11 14:10:00,774.0,774.47,774.0,774.35,1756.0,774.0,774.47,774.0,774.35,1756.0
2021-08-11 14:15:00,774.46,774.83,774.36,774.68,3000.0,774.46,774.83,774.36,774.68,3000.0
2021-08-11 14:20:00,774.86,775.22,773.93,773.93,4100.0,774.86,775.22,773.93,773.93,4100.0
2021-08-11 14:25:00,773.95,774.58,773.94,774.49,2525.0,773.95,774.58,773.94,774.49,2525.0
2021-08-11 14:30:00,774.51,775.16,774.32,774.6,4705.0,774.51,775.16,774.32,774.6,4705.0
2021-08-11 14:35:00,774.6,775.07,774.59,775.0,2200.0,774.6,775.07,774.59,775.0,2200.0
2021-08-11 14:40:00,774.98,775.66,774.93,775.66,2457.0,774.98,775.66,774.93,775.66,2457.0
2021-08-11 14:45:00,776.02,776.26,775.68,775.68,4379.0,776.02,776.26,775.68,775.68,4379.0
2021-08-11 14:50:00,775.07,775.19,774.41,774.41,600.0,775.07,775.19,774.41,774.41,600.0
2021-08-11 14:55:00,774.44,774.44,773.51,774.13,3900.0,774.44,774.44,773.51,774.13,3900.0
2021-08-11 15:00:00,774.18,774.79,774.18,774.79,2264.0,774.18,774.79,774.18,774.79,2264.0
2021-08-11 15:05:00,774.79,775.37,774.78,775.28,4538.0,774.79,775.37,774.78,775.28,4538.0
2021-08-11 15:10:00,775.02,775.66,775.02,775.29,4745.0,775.02,775.66,775.02,775.29,4745.0
2021-08-11 15:15:00,775.22,775.3,775.14,775.19,2000.0,775.22,775.3,775.14,775.19,2000.0
2021-08-11 15:20:00,775.18,775.79,775.18,775.68,3694.0,775.18,775.79,775.18,775.68,3694.0
2021-08-11 15:25:00,775.69,776.5,775.63,775.63,6001.0,775.69,776.5,775.63,775.63,6001.0
2021-08-11 15:30:00,775.56,776.11,775.31,775.93,4414.0,775.56,776.11,775.31,775.93,4414.0
2021-08-11 15:35:00,775.94,775.95,775.0,775.1,4107.0,775.94,775.95,775.0,775.1,4107.0
2021-08-11 15:40:00,775.16,775.33,774.73,774.8,3744.0,775.16,775.33,774.73,774.8,3744.0
2021-08-11 15:45:00,774.72,776.37,774.46,776.37,11130.0,774.72,776.37,774.46,776.37,11130.0
2021-08-11 15:50:00,775.81,776.52,774.68,776.22,30736.0,775.81,776.52,774.68,776.22,30736.0
2021-08-11 15:55:00,776.4,777.0,776.32,776.81,26229.0,776.4,777.0,776.32,776.81,26229.0
2021-08-12 09:30:00,777.0,778.53,777.0,778.52,8804.0,777.0,778.53,777.0,778.52,8804.0
2021-08-12 09:35:00,779.27,779.28,778.18,778.18,2759.0,779.27,779.28,778.18,778.18,2759.0
2021-08-12 09:40:00,777.72,778.03,775.82,776.93,2109.0,777.72,778.03,775.82,776.93,2109.0
2021-08-12 09:45:00,776.75,776.75,774.35,774.35,2200.0,776.75,776.75,774.35,774.35,2200.0
2021-08-12 09:50:00,772.71,773.69,771.33,773.48,1500.0,772.71,773.69,771.33,773.48,1500.0
2021-08-12 09:55:00,773.16,773.17,772.26,772.39,3066.0,773.16,773.17,772.26,772.39,3066.0
2021-08-12 10:00:00,773.14,774.65,773.14,774.61,3837.0,773.14,774.65,773.14,774.61,3837.0
2021-08-12 10:05:00,775.2,776.17,774.57,774.76,1700.0,775.2,776.17,774.57,774.76,1700.0
2021-08-12 10:10:00,776.0,776.23,774.5,774.5,1900.0,776.0,776.23,774.5,774.5,1900.0
2021-08-12 10:15:00,775.69,776.72,774.47,776.37,2100.0,775.69,776.72,774.47,776.37,2100.0
2021-08-12 10:20:00,776.37,776.37,775.14,775.81,1800.0,776.37,776.37,775.14,775.81,1800.0
2021-08-12 10:25:00,775.77,776.16,775.33,775.64,2950.0,775.77,776.16,775.33,775.64,2950.0
2021-08-12 10:30:00,775.37,775.77,774.96,775.32,2492.0,775.37,775.77,774.96,775.32,2492.0
2021-08-12 10:35:00,775.99,776.13,774.87,776.13,2006.0,775.99,776.13,774.87,776.13,2006.0
2021-08-12 10:40:00,775.99,775.99,774.91,775.27,1400.0,775.99,775.99,774.91,775.27,1400.0
2021-08-12 10:45:00,775.28,775.33,775.28,775.33,400.0,775.28,775.33,775.28,775.33,400.0
2021-08-12 10:50:00,775.65,775.93,775.34,775.52,2100.0,775.65,775.93,775.34,775.52,2100.0
2021-08-12 10:55:00,775.51,776.29,775.51,775.95,2700.0,775.51,776.29,775.51,775.95,2700.0
2021-08-12 11:00:00,775.75,775.75,775.0,775.19,25914.0,775.75,775.75,775.0,775.19,25914.0
2021-08-12 11:05:00,775.2,775.62,773.43,773.85,32100.0,775.2,775.62,773.43,773.85,32100.0
2021-08-12 11:10:00,774.32,774.32,773.33,773.33,900.0,774.32,774.32,773.33,773.33,900.0
2021-08-12 11:15:00,773.0,773.77,772.49,773.76,1400.0,773.0,773.77,772.49,773.76,1400.0
2021-08-12 11:20:00,773.76,774.02,771.42,771.42,1400.0,773.76,774.02,771.42,771.42,1400.0
2021-08-12 11:25:00,771.72,772.31,771.71,771.78,1606.0,771.72,772.31,771.71,771.78,1606.0
2021-08-12 11:30:00,772.0,772.39,771.48,771.48,2266.0,772.0,772.39,771.48,771.48,2266.0
2021-08-12 11:35:00,771.7,772.7,771.7,772.63,1233.0,771.7,772.7,771.7,772.63,1233.0
2021-08-12 11:40:00,772.69,773.19,772.59,772.59,1400.0,772.69,773.19,772.59,772.59,1400.0
2021-08-12 11:45:00,772.8,773.05,772.6,772.89,1600.0,772.8,773.05,772.6,772.89,1600.0
2021-08-12 11:50:00,773.11,773.37,773.08,773.08,1400.0,773.11,773.37,773.08,773.08,1400.0
2021-08-12 11:55:00,773.15,773.15,772.08,772.1,1475.0,773.15,773.15,772.08,772.1,1475.0
2021-08-12 12:00:00,772.08,772.49,771.72,771.73,2200.0,772.08,772.49,771.72,771.73,2200.0
2021-08-12 12:05:00,772.1,773.0,772.1,773.0,700.0,772.1,773.0,772.1,773.0,700.0
2021-08-12 12:10:00,772.73,773.95,772.73,773.46,1100.0,772.73,773.95,772.73,773.46,1100.0
2021-08-12 12:15:00,773.55,773.55,772.8,773.38,2500.0,773.55,773.55,772.8,773.38,2500.0
2021-08-12 12:20:00,773.55,773.55,773.28,773.45,1798.0,773.55,773.55,773.28,773.45,1798.0
2021-08-12 12:25:00,773.45,774.12,773.45,773.93,1736.0,773.45,774.12,773.45,773.93,1736.0
2021-08-12 12:30:00,774.07,774.64,774.07,774.64,700.0,774.07,774.64,774.07,774.64,700.0
2021-08-12 12:35:00,774.99,775.12,774.79,775.0,1900.0,774.99,775.12,774.79,775.0,1900.0
2021-08-12 12:40:00,775.0,775.21,774.74,774.84,1500.0,775.0,775.21,774.74,774.84,1500.0
2021-08-12 12:45:00,774.7,774.83,774.64,774.64,700.0,774.7,774.83,774.64,774.64,700.0
2021-08-12 12:50:00,774.64,775.15,774.53,775.15,2700.0,774.64,775.15,774.53,775.15,2700.0
2021-08-12 12:55:00,775.15,775.64,774.01,774.5,2900.0,775.15,775.64,774.01,774.5,2900.0
2021-08-12 13:00:00,774.59,774.6,773.68,774.36,1400.0,774.59,774.6,773.68,774.36,1400.0
2021-08-12 13:05:00,774.22,774.36,773.84,774.36,1030.0,774.22,774.36,773.84,774.36,1030.0
2021-08-12 13:10:00,774.51,775.12,774.45,774.68,3340.0,774.51,775.12,774.45,774.68,3340.0
2021-08-12 13:15:00,774.54,774.75,774.54,774.75,400.0,774.54,774.75,774.54,774.75,400.0
2021-08-12 13:20:00,774.76,775.0,774.56,774.76,1132.0,774.76,775.0,774.56,774.76,1132.0
2021-08-12 13:25:00,774.6,774.84,774.53,774.84,867.0,774.6,774.84,774.53,774.84,867.0
2021-08-12 13:30:00,774.78,775.02,774.61,774.76,1800.0,774.78,775.02,774.61,774.76,1800.0
2021-08-12 13:35:00,774.89,774.89,774.61,774.61,200.0,774.89,774.89,774.61,774.61,200.0
2021-08-12 13:40:00,775.03,775.18,774.27,774.42,1600.0,775.03,775.18,774.27,774.42,1600.0
2021-08-12 13:45:00,774.14,774.51,774.0,774.51,900.0,774.14,774.51,774.0,774.51,900.0
2021-08-12 13:50:00,774.51,774.92,774.51,774.9,700.0,774.51,774.92,774.51,774.9,700.0
2021-08-12 13:55:00,774.75,774.97,774.72,774.8,1467.0,774.75,774.97,774.72,774.8,1467.0
2021-08-12 14:00:00,774.86,774.92,774.65,774.86,1421.0,774.86,774.92,774.65,774.86,1421.0
2021-08-12 14:05:00,775.05,775.17,774.71,774.88,2270.0,775.05,775.17,774.71,774.88,2270.0
2021-08-12 14:10:00,774.88,774.88,774.86,774.86,200.0,774.88,774.88,774.86,774.86,200.0
2021-08-12 14:15:00,774.97,775.0,774.47,774.85,2759.0,774.97,775.0,774.47,774.85,2759.0
2021-08-12 14:20:00,774.94,775.21,774.75,774.75,1500.0,774.94,775.21,774.75,774.75,1500.0
2021-08-12 14:25:00,774.67,774.83,774.67,774.73,1100.0,774.67,774.83,774.67,774.73,1100.0
2021-08-12 14:30:00,774.71,775.17,774.63,775.02,1295.0,774.71,775.17,774.63,775.02,1295.0
2021-08-12 14:35:00,774.92,775.07,774.84,774.92,910.0,774.92,775.07,774.84,774.92,910.0
2021-08-12 14:40:00,774.88,775.01,774.63,774.64,1600.0,774.88,775.01,774.63,774.64,1600.0
2021-08-12 14:45:00,774.61,775.0,774.55,774.91,1500.0,774.61,775.0,774.55,774.91,1500.0
2021-08-12 14:50:00,774.92,775.43,774.9,775.05,3600.0,774.92,775.43,774.9,775.05,3600.0
2021-08-12 14:55:00,775.35,775.36,774.84,775.26,820.0,775.35,775.36,774.84,775.26,820.0
2021-08-12 15:00:00,775.26,775.35,774.76,774.76,2524.0,775.26,775.35,774.76,774.76,2524.0
2021-08-12 15:05:00,775.04,775.28,774.98,775.28,1900.0,775.04,775.28,774.98,775.28,1900.0
2021-08-12 15:10:00,774.91,775.7,774.87,775.7,3500.0,774.91,775.7,774.87,775.7,3500.0
2021-08-12 15:15:00,775.55,776.22,775.54,776.15,2400.0,775.55,776.22,775.54,776.15,2400.0
2021-08-12 15:20:00,776.08,776.53,775.88,776.53,5031.0,776.08,776.53,775.88,776.53,5031.0
2021-08-12 15:25:00,776.54,776.63,776.05,776.1,7939.0,776.54,776.63,776.05,776.1,7939.0
2021-08-12 15:30:00,775.96,776.15,775.38,775.38,2000.0,775.96,776.15,775.38,775.38,2000.0
2021-08-12 15:35:00,775.2,775.57,775.15,775.55,3319.0,775.2,775.57,775.15,775.55,3319.0
2021-08-12 15:40:00,775.62,776.25,775.39,775.39,4000.0,775.62,776.25,775.39,775.39,4000.0
2021-08-12 15:45:00,775.56,775.57,775.03,775.11,3606.0,775.56,775.57,775.03,775.11,3606.0
2021-08-12 15:50:00,774.63,775.89,773.06,775.06,17907.0,774.63,775.89,773.06,775.06,17907.0
2021-08-12 15:55:00,774.39,775.0,774.18,774.2,8761.0,774.39,775.0,774.18,774.2,8761.0
2021-08-13 09:30:00,774.98,778.24,773.95,776.95,5561.0,774.98,778.24,773.95,776.95,5561.0
2021-08-13 09:35:00,774.85,774.85,772.87,774.08,1996.0,774.85,774.85,772.87,774.08,1996.0
2021-08-13 09:40:00,774.13,774.13,773.52,774.1,798.0,774.13,774.13,773.52,774.1,798.0
2021-08-13 09:45:00,774.44,775.29,774.41,774.64,1489.0,774.44,775.29,774.41,774.64,1489.0
2021-08-13 09:50:00,775.56,776.03,774.21,774.5,4784.0,775.56,776.03,774.21,774.5,4784.0
2021-08-13 09:55:00,774.02,774.02,774.02,774.02,100.0,774.02,774.02,774.02,774.02,100.0
2021-08-13 10:00:00,774.75,775.47,774.44,775.07,2739.0,774.75,775.47,774.44,775.07,2739.0
2021-08-13 10:05:00,775.29,775.72,774.44,774.44,500.0,775.29,775.72,774.44,774.44,500.0
2021-08-13 10:10:00,774.44,774.44,772.6,772.6,1702.0,774.44,774.44,772.6,772.6,1702.0
2021-08-13 10:15:00,773.1,774.41,773.1,774.41,13574.0,773.1,774.41,773.1,774.41,13574.0
2021-08-13 10:20:00,774.72,775.71,774.72,775.71,3696.0,774.72,775.71,774.72,775.71,3696.0
2021-08-13 10:25:00,776.41,776.8,775.33,775.91,5363.0,776.41,776.8,775.33,775.91,5363.0
2021-08-13 10:30:00,775.85,776.62,775.8,775.8,2600.0,775.85,776.62,775.8,775.8,2600.0
2021-08-13 10:35:00,776.06,776.06,775.38,775.44,1900.0,776.06,776.06,775.38,775.44,1900.0
2021-08-13 10:40:00,775.38,776.25,775.34,775.77,2000.0,775.38,776.25,775.34,775.77,2000.0
2021-08-13 10:45:00,775.78,775.92,775.73,775.78,700.0,775.78,775.92,775.73,775.78,700.0
2021-08-13 10:50:00,775.7,775.7,774.06,774.06,1500.0,775.7,775.7,774.06,774.06,1500.0
2021-08-13 10:55:00,774.43,775.56,774.43,774.99,1300.0,774.43,775.56,774.43,774.99,1300.0
2021-08-13 11:00:00,774.75,774.75,774.13,774.37,1900.0,774.75,774.75,774.13,774.37,1900.0
2021-08-13 11:05:00,774.52,774.52,773.53,773.86,500.0,774.52,774.52,773.53,773.86,500.0
2021-08-13 11:10:00,774.25,774.25,773.6,773.6,800.0,774.25,774.25,773.6,773.6,800.0
2021-08-13 11:15:00,773.75,774.31,773.75,774.17,1400.0,773.75,774.31,773.75,774.17,1400.0
2021-08-13 11:20:00,774.36,775.58,774.36,774.46,2977.0,774.36,775.58,774.36,774.46,2977.0
2021-08-13 11:25:00,774.45,774.82,772.89,773.52,12527.0,774.45,774.82,772.89,773.52,12527.0
2021-08-13 11:30:00,773.93,773.93,772.86,773.04,1100.0,773.93,773.93,772.86,773.04,1100.0
2021-08-13 11:35:00,772.75,773.71,772.75,773.71,400.0,772.75,773.71,772.75,773.71,400.0
2021-08-13 11:40:00,774.14,774.49,773.87,773.87,1104.0,774.14,774.49,773.87,773.87,1104.0
2021-08-13 11:45:00,773.54,773.55,773.15,773.37,1300.0,773.54,773.55,773.15,773.37,1300.0
2021-08-13 11:50:00,773.86,774.15,773.84,774.15,1000.0,773.86,774.15,773.84,774.15,1000.0
2021-08-13 11:55:00,774.27,774.57,773.92,773.93,1000.0,774.27,774.57,773.92,773.93,1000.0
2021-08-13 12:00:00,773.84,773.88,773.59,773.59,1200.0,773.84,773.88,773.59,773.59,1200.0
2021-08-13 12:05:00,773.53,773.65,773.33,773.65,400.0,773.53,773.65,773.33,773.65,400.0
2021-08-13 12:10:00,773.65,773.87,773.65,773.87,601.0,773.65,773.87,773.65,773.87,601.0
2021-08-13 12:15:00,773.57,773.57,773.14,773.21,1000.0,773.57,773.57,773.14,773.21,1000.0
2021-08-13 12:20:00,773.53,773.71,773.42,773.71,600.0,773.53,773.71,773.42,773.71,600.0
2021-08-13 12:25:00,773.71,773.71,773.44,773.45,518.0,773.71,773.71,773.44,773.45,518.0
2021-08-13 12:30:00,773.63,773.92,773.37,773.37,900.0,773.63,773.92,773.37,773.37,900.0
2021-08-13 12:35:00,773.04,773.04,773.03,773.03,300.0,773.04,773.04,773.03,773.03,300.0
2021-08-13 12:40:00,772.8,773.21,772.8,773.21,500.0,772.8,773.21,772.8,773.21,500.0
2021-08-13 12:45:00,773.38,773.38,772.96,772.96,1499.0,773.38,773.38,772.96,772.96,1499.0
2021-08-13 12:50:00,772.95,773.27,772.94,773.26,300.0,772.95,773.27,772.94,773.26,300.0
2021-08-13 12:55:00,773.32,773.39,773.02,773.06,1214.0,773.32,773.39,773.02,773.06,1214.0
2021-08-13 13:00:00,773.07,773.11,772.91,773.01,700.0,773.07,773.11,772.91,773.01,700.0
2021-08-13 13:05:00,772.93,773.24,772.86,773.24,1100.0,772.93,773.24,772.86,773.24,1100.0
2021-08-13 13:10:00,773.22,773.53,773.18,773.53,800.0,773.22,773.53,773.18,773.53,800.0
2021-08-13 13:15:00,773.51,773.56,773.43,773.55,1125.0,773.51,773.56,773.43,773.55,1125.0
2021-08-13 13:20:00,773.71,773.71,773.0,773.27,1300.0,773.71,773.71,773.0,773.27,1300.0
2021-08-13 13:25:00,773.41,773.41,773.4,773.41,100.0,773.41,773.41,773.4,773.41,100.0
2021-08-13 13:30:00,773.3,773.33,773.22,773.22,700.0,773.3,773.33,773.22,773.22,700.0
2021-08-13 13:35:00,773.34,773.58,773.07,773.08,2100.0,773.34,773.58,773.07,773.08,2100.0
2021-08-13 13:40:00,773.14,773.14,772.36,772.36,1500.0,773.14,773.14,772.36,772.36,1500.0
2021-08-13 13:45:00,772.33,772.55,771.98,771.98,1000.0,772.33,772.55,771.98,771.98,1000.0
2021-08-13 13:50:00,771.98,772.42,771.95,772.32,2001.0,771.98,772.42,771.95,772.32,2001.0
2021-08-13 13:55:00,772.27,772.51,772.27,772.44,500.0,772.27,772.51,772.27,772.44,500.0
2021-08-13 14:00:00,772.66,772.66,771.44,771.44,2300.0,772.66,772.66,771.44,771.44,2300.0
2021-08-13 14:05:00,771.57,771.93,771.16,771.6,2200.0,771.57,771.93,771.16,771.6,2200.0
2021-08-13 14:10:00,771.68,772.4,771.68,772.33,2400.0,771.68,772.4,771.68,772.33,2400.0
2021-08-13 14:15:00,772.32,772.32,772.21,772.21,1000.0,772.32,772.32,772.21,772.21,1000.0
2021-08-13 14:20:00,772.21,772.21,771.8,771.92,1954.0,772.21,772.21,771.8,771.92,1954.0
2021-08-13 14:25:00,771.95,772.38,771.94,772.14,3163.0,771.95,772.38,771.94,772.14,3163.0
2021-08-13 14:30:00,772.12,772.3,771.93,772.05,2000.0,772.12,772.3,771.93,772.05,2000.0
2021-08-13 14:35:00,772.05,772.05,771.36,771.36,800.0,772.05,772.05,771.36,771.36,800.0
2021-08-13 14:40:00,771.12,771.4,770.98,771.4,1400.0,771.12,771.4,770.98,771.4,1400.0
2021-08-13 14:45:00,771.9,771.9,771.9,771.9,100.0,771.9,771.9,771.9,771.9,100.0
2021-08-13 14:50:00,772.11,772.14,771.63,771.63,700.0,772.11,772.14,771.63,771.63,700.0
2021-08-13 14:55:00,771.66,772.01,771.66,771.69,1000.0,771.66,772.01,771.66,771.69,1000.0
2021-08-13 15:00:00,771.76,771.76,771.58,771.6,533.0,771.76,771.76,771.58,771.6,533.0
2021-08-13 15:05:00,771.56,772.32,771.56,772.16,2377.0,771.56,772.32,771.56,772.16,2377.0
2021-08-13 15:10:00,772.11,772.37,772.11,772.18,660.0,772.11,772.37,772.11,772.18,660.0
2021-08-13 15:15:00,772.35,772.7,772.35,772.7,1403.0,772.35,772.7,772.35,772.7,1403.0
2021-08-13 15:20:00,772.7,773.1,772.7,772.77,1685.0,772.7,773.1,772.7,772.77,1685.0
2021-08-13 15:25:00,772.75,772.75,772.59,772.67,700.0,772.75,772.75,772.59,772.67,700.0
2021-08-13 15:30:00,772.68,772.68,772.01,772.13,1600.0,772.68,772.68,772.01,772.13,1600.0
2021-08-13 15:35:00,772.32,772.87,772.26,772.71,2330.0,772.32,772.87,772.26,772.71,2330.0
2021-08-13 15:40:00,772.8,773.34,772.8,773.34,2376.0,772.8,773.34,772.8,773.34,2376.0
2021-08-13 15:45:00,773.03,773.16,772.51,772.68,2816.0,773.03,773.16,772.51,772.68,2816.0
2021-08-13 15:50:00,773.04,773.09,770.79,772.29,14084.0,773.04,773.09,770.79,772.29,14084.0
2021-08-13 15:55:00,772.04,772.06,770.95,771.72,10643.0,772.04,772.06,770.95,771.72,10643.0
2021-08-16 09:30:00,771.16,772.56,769.67,771.7,8627.0,771.16,772.56,769.67,771.7,8627.0
2021-08-16 09:35:00,771.26,775.29,771.26,773.29,4248.0,771.26,775.29,771.26,773.29,4248.0
2021-08-16 09:40:00,771.81,773.71,771.16,771.16,4100.0,771.81,773.71,771.16,771.16,4100.0
2021-08-16 09:45:00,771.74,773.19,770.06,770.07,8014.0,771.74,773.19,770.06,770.07,8014.0
2021-08-16 09:50:00,770.76,771.56,769.43,771.56,6092.0,770.76,771.56,769.43,771.56,6092.0
2021-08-16 09:55:00,771.74,772.61,771.37,772.61,4194.0,771.74,772.61,771.37,772.61,4194.0
2021-08-16 10:00:00,772.04,772.43,770.12,772.15,5266.0,772.04,772.43,770.12,772.15,5266.0
2021-08-16 10:05:00,772.53,774.48,771.92,774.48,4517.0,772.53,774.48,771.92,774.48,4517.0
2021-08-16 10:10:00,774.85,777.19,774.85,777.19,3900.0,774.85,777.19,774.85,777.19,3900.0
2021-08-16 10:15:00,777.03,777.53,774.92,776.2,7400.0,777.03,777.53,774.92,776.2,7400.0
2021-08-16 10:20:00,776.3,778.63,776.3,778.63,3448.0,776.3,778.63,776.3,778.63,3448.0
2021-08-16 10:25:00,778.69,778.69,776.41,776.49,4385.0,778.69,778.69,776.41,776.49,4385.0
2021-08-16 10:30:00,776.63,776.63,775.18,776.35,5611.0,776.63,776.63,775.18,776.35,5611.0
2021-08-16 10:35:00,776.12,777.84,776.12,777.45,4182.0,776.12,777.84,776.12,777.45,4182.0
2021-08-16 10:40:00,777.28,777.57,775.0,775.3,4000.0,777.28,777.57,775.0,775.3,4000.0
2021-08-16 10:45:00,775.43,777.97,775.28,777.97,3142.0,775.43,777.97,775.28,777.97,3142.0
2021-08-16 10:50:00,777.8,777.8,776.0,777.07,4245.0,777.8,777.8,776.0,777.07,4245.0
2021-08-16 10:55:00,776.7,777.79,776.7,777.04,5111.0,776.7,777.79,776.7,777.04,5111.0
2021-08-16 11:00:00,777.53,777.53,775.84,776.4,2579.0,777.53,777.53,775.84,776.4,2579.0
2021-08-16 11:05:00,777.02,777.28,776.27,776.27,3925.0,777.02,777.28,776.27,776.27,3925.0
2021-08-16 11:10:00,776.55,776.55,775.07,775.81,3277.0,776.55,776.55,775.07,775.81,3277.0
2021-08-16 11:15:00,776.23,776.64,774.46,774.46,5523.0,776.23,776.64,774.46,774.46,5523.0
2021-08-16 11:20:00,775.14,775.95,774.99,775.1,2600.0,775.14,775.95,774.99,775.1,2600.0
2021-08-16 11:25:00,775.38,775.71,774.79,774.8,2886.0,775.38,775.71,774.79,774.8,2886.0
2021-08-16 11:30:00,774.49,775.12,773.98,774.93,2731.0,774.49,775.12,773.98,774.93,2731.0
2021-08-16 11:35:00,774.93,776.12,774.74,776.0,3600.0,774.93,776.12,774.74,776.0,3600.0
2021-08-16 11:40:00,776.24,777.39,776.23,776.73,4484.0,776.24,777.39,776.23,776.73,4484.0
2021-08-16 11:45:00,777.15,777.56,776.61,777.43,3335.0,777.15,777.56,776.61,777.43,3335.0
2021-08-16 11:50:00,777.34,778.17,777.34,777.6,4202.0,777.34,778.17,777.34,777.6,4202.0
2021-08-16 11:55:00,777.37,777.37,776.53,777.17,3601.0,777.37,777.37,776.53,777.17,3601.0
2021-08-16 12:00:00,777.47,778.86,777.47,778.63,2561.0,777.47,778.86,777.47,778.63,2561.0
2021-08-16 12:05:00,779.02,779.33,778.22,778.23,2328.0,779.02,779.33,778.22,778.23,2328.0
2021-08-16 12:10:00,778.55,779.09,778.5,778.75,2825.0,778.55,779.09,778.5,778.75,2825.0
2021-08-16 12:15:00,778.83,779.99,778.83,779.45,4672.0,778.83,779.99,778.83,779.45,4672.0
2021-08-16 12:20:00,779.78,781.16,779.66,780.47,3830.0,779.78,781.16,779.66,780.47,3830.0
2021-08-16 12:25:00,780.47,780.47,779.72,779.91,3400.0,780.47,780.47,779.72,779.91,3400.0
2021-08-16 12:30:00,779.85,781.02,779.74,779.92,4601.0,779.85,781.02,779.74,779.92,4601.0
2021-08-16 12:35:00,779.78,779.78,779.4,779.5,1800.0,779.78,779.78,779.4,779.5,1800.0
2021-08-16 12:40:00,779.33,780.67,779.08,780.63,3800.0,779.33,780.67,779.08,780.63,3800.0
2021-08-16 12:45:00,781.15,781.44,780.03,780.1,18634.0,781.15,781.44,780.03,780.1,18634.0
2021-08-16 12:50:00,779.91,780.72,779.76,779.89,5132.0,779.91,780.72,779.76,779.89,5132.0
2021-08-16 12:55:00,780.26,780.37,779.56,779.85,2318.0,780.26,780.37,779.56,779.85,2318.0
2021-08-16 13:00:00,779.81,780.73,779.55,780.49,3100.0,779.81,780.73,779.55,780.49,3100.0
2021-08-16 13:05:00,780.94,781.9,780.43,781.45,2916.0,780.94,781.9,780.43,781.45,2916.0
2021-08-16 13:10:00,781.41,782.48,781.14,781.8,4771.0,781.41,782.48,781.14,781.8,4771.0
2021-08-16 13:15:00,781.59,781.84,780.55,780.82,2000.0,781.59,781.84,780.55,780.82,2000.0
2021-08-16 13:20:00,780.84,781.93,780.71,781.93,2300.0,780.84,781.93,780.71,781.93,2300.0
2021-08-16 13:25:00,781.93,782.55,781.93,782.24,3488.0,781.93,782.55,781.93,782.24,3488.0
2021-08-16 13:30:00,782.06,783.21,781.84,782.91,2800.0,782.06,783.21,781.84,782.91,2800.0
2021-08-16 13:35:00,783.13,783.13,782.16,782.16,2260.0,783.13,783.13,782.16,782.16,2260.0
2021-08-16 13:40:00,782.49,782.72,782.06,782.5,3813.0,782.49,782.72,782.06,782.5,3813.0
2021-08-16 13:45:00,782.2,783.26,782.15,782.7,5732.0,782.2,783.26,782.15,782.7,5732.0
2021-08-16 13:50:00,782.62,782.68,782.34,782.57,1200.0,782.62,782.68,782.34,782.57,1200.0
2021-08-16 13:55:00,782.76,782.78,781.06,781.26,4180.0,782.76,782.78,781.06,781.26,4180.0
2021-08-16 14:00:00,781.53,781.9,781.14,781.17,2500.0,781.53,781.9,781.14,781.17,2500.0
2021-08-16 14:05:00,781.18,781.33,780.82,781.24,2900.0,781.18,781.33,780.82,781.24,2900.0
2021-08-16 14:10:00,781.48,781.85,781.38,781.38,3252.0,781.48,781.85,781.38,781.38,3252.0
2021-08-16 14:15:00,781.4,781.43,781.03,781.03,4498.0,781.4,781.43,781.03,781.03,4498.0
2021-08-16 14:20:00,781.2,782.03,780.81,781.65,4401.0,781.2,782.03,780.81,781.65,4401.0
2021-08-16 14:25:00,781.81,781.83,781.52,781.83,2463.0,781.81,781.83,781.52,781.83,2463.0
2021-08-16 14:30:00,781.83,781.83,780.42,780.42,3084.0,781.83,781.83,780.42,780.42,3084.0
2021-08-16 14:35:00,780.5,780.6,779.6,779.67,2800.0,780.5,780.6,779.6,779.67,2800.0
2021-08-16 14:40:00,779.71,780.16,779.63,780.1,2488.0,779.71,780.16,779.63,780.1,2488.0
2021-08-16 14:45:00,780.48,781.45,780.36,780.68,4200.0,780.48,781.45,780.36,780.68,4200.0
2021-08-16 14:50:00,780.41,781.83,780.41,781.28,7713.0,780.41,781.83,780.41,781.28,7713.0
2021-08-16 14:55:00,781.47,781.47,780.76,780.92,6000.0,781.47,781.47,780.76,780.92,6000.0
2021-08-16 15:00:00,781.21,781.21,780.27,781.01,3455.0,781.21,781.21,780.27,781.01,3455.0
2021-08-16 15:05:00,781.17,781.17,780.3,780.55,2300.0,781.17,781.17,780.3,780.55,2300.0
2021-08-16 15:10:00,780.83,780.83,780.34,780.34,2500.0,780.83,780.83,780.34,780.34,2500.0
2021-08-16 15:15:00,780.34,780.42,779.63,779.75,3406.0,780.34,780.42,779.63,779.75,3406.0
2021-08-16 15:20:00,779.8,780.62,779.8,780.35,1771.0,779.8,780.62,779.8,780.35,1771.0
2021-08-16 15:25:00,780.49,781.84,780.49,781.24,6258.0,780.49,781.84,780.49,781.24,6258.0
2021-08-16 15:30:00,781.24,781.86,780.78,781.46,11066.0,781.24,781.86,780.78,781.46,11066.0
2021-08-16 15:35:00,781.41,781.67,780.62,780.73,6264.0,781.41,781.67,780.62,780.73,6264.0
2021-08-16 15:40:00,780.79,781.06,780.24,780.52,7785.0,780.79,781.06,780.24,780.52,7785.0
2021-08-16 15:45:00,780.63,781.31,780.09,780.9,9347.0,780.63,781.31,780.09,780.9,9347.0
2021-08-16 15:50:00,781.13,782.22,780.94,782.22,20154.0,781.13,782.22,780.94,782.22,20154.0
2021-08-16 15:55:00,782.24,782.75,781.89,782.59,34562.0,782.24,782.75,781.89,782.59,34562.0
2021-08-17 09:30:00,784.34,789.98,780.83,787.23,15194.0,784.34,789.98,780.83,787.23,15194.0
2021-08-17 09:35:00,787.54,788.78,785.75,785.95,3600.0,787.54,788.78,785.75,785.95,3600.0
2021-08-17 09:40:00,785.33,785.33,783.62,784.33,4100.0,785.33,785.33,783.62,784.33,4100.0
2021-08-17 09:45:00,784.36,788.19,783.86,788.19,5919.0,784.36,788.19,783.86,788.19,5919.0
2021-08-17 09:50:00,788.66,788.66,785.45,785.45,3206.0,788.66,788.66,785.45,785.45,3206.0
2021-08-17 09:55:00,785.98,785.98,783.01,783.24,4464.0,785.98,785.98,783.01,783.24,4464.0
2021-08-17 10:00:00,782.78,785.91,782.5,785.91,4238.0,782.78,785.91,782.5,785.91,4238.0
2021-08-17 10:05:00,786.24,788.16,785.75,787.25,3994.0,786.24,788.16,785.75,787.25,3994.0
2021-08-17 10:10:00,787.51,787.51,785.09,786.88,3253.0,787.51,787.51,785.09,786.88,3253.0
2021-08-17 10:15:00,786.99,788.87,786.91,788.0,4323.0,786.99,788.87,786.91,788.0,4323.0
2021-08-17 10:20:00,787.67,790.0,787.34,789.53,4342.0,787.67,790.0,787.34,789.53,4342.0
2021-08-17 10:25:00,789.26,789.76,787.66,788.84,2900.0,789.26,789.76,787.66,788.84,2900.0
2021-08-17 10:30:00,787.52,788.28,785.25,785.25,4114.0,787.52,788.28,785.25,785.25,4114.0
2021-08-17 10:35:00,784.74,786.61,784.74,785.84,3050.0,784.74,786.61,784.74,785.84,3050.0
2021-08-17 10:40:00,785.67,787.12,785.52,786.89,1707.0,785.67,787.12,785.52,786.89,1707.0
2021-08-17 10:45:00,787.66,789.09,787.3,788.99,2309.0,787.66,789.09,787.3,788.99,2309.0
2021-08-17 10:50:00,789.02,789.17,787.86,788.25,3406.0,789.02,789.17,787.86,788.25,3406.0
2021-08-17 10:55:00,788.13,788.5,787.42,787.94,5050.0,788.13,788.5,787.42,787.94,5050.0
2021-08-17 11:00:00,787.94,789.01,787.02,787.23,7000.0,787.94,789.01,787.02,787.23,7000.0
2021-08-17 11:05:00,786.94,788.05,785.74,788.05,4013.0,786.94,788.05,785.74,788.05,4013.0
2021-08-17 11:10:00,788.18,788.18,785.95,785.95,5098.0,788.18,788.18,785.95,785.95,5098.0
2021-08-17 11:15:00,786.07,786.24,783.78,784.93,4487.0,786.07,786.24,783.78,784.93,4487.0
2021-08-17 11:20:00,784.78,786.46,784.46,785.64,2120.0,784.78,786.46,784.46,785.64,2120.0
2021-08-17 11:25:00,786.46,786.46,784.6,785.24,3460.0,786.46,786.46,784.6,785.24,3460.0
2021-08-17 11:30:00,785.49,786.91,785.13,786.84,3700.0,785.49,786.91,785.13,786.84,3700.0
2021-08-17 11:35:00,786.79,786.81,785.72,786.22,3280.0,786.79,786.81,785.72,786.22,3280.0
2021-08-17 11:40:00,786.22,786.22,785.61,786.18,2665.0,786.22,786.22,785.61,786.18,2665.0
2021-08-17 11:45:00,786.21,787.55,786.21,787.55,1800.0,786.21,787.55,786.21,787.55,1800.0
2021-08-17 11:50:00,787.44,787.47,786.75,787.06,4000.0,787.44,787.47,786.75,787.06,4000.0
2021-08-17 11:55:00,787.21,787.37,786.98,787.37,2900.0,787.21,787.37,786.98,787.37,2900.0
2021-08-17 12:00:00,787.19,787.33,786.45,786.45,4100.0,787.19,787.33,786.45,786.45,4100.0
2021-08-17 12:05:00,786.57,786.57,785.63,785.63,3800.0,786.57,786.57,785.63,785.63,3800.0
2021-08-17 12:10:00,785.35,786.73,785.33,786.73,2773.0,785.35,786.73,785.33,786.73,2773.0
2021-08-17 12:15:00,786.59,786.59,785.43,786.12,2007.0,786.59,786.59,785.43,786.12,2007.0
2021-08-17 12:20:00,786.52,787.63,786.31,787.63,2466.0,786.52,787.63,786.31,787.63,2466.0
2021-08-17 12:25:00,787.63,788.17,787.45,788.01,2900.0,787.63,788.17,787.45,788.01,2900.0
2021-08-17 12:30:00,787.96,787.97,787.11,787.44,3100.0,787.96,787.97,787.11,787.44,3100.0
2021-08-17 12:35:00,787.32,787.84,787.03,787.62,2360.0,787.32,787.84,787.03,787.62,2360.0
2021-08-17 12:40:00,787.92,787.92,787.01,787.37,3554.0,787.92,787.92,787.01,787.37,3554.0
2021-08-17 12:45:00,786.87,787.29,786.58,787.29,1967.0,786.87,787.29,786.58,787.29,1967.0
2021-08-17 12:50:00,787.57,788.04,786.84,787.13,4227.0,787.57,788.04,786.84,787.13,4227.0
2021-08-17 12:55:00,786.41,786.98,786.22,786.89,1893.0,786.41,786.98,786.22,786.89,1893.0
2021-08-17 13:00:00,786.5,787.43,786.31,786.82,3500.0,786.5,787.43,786.31,786.82,3500.0
2021-08-17 13:05:00,786.75,787.88,786.73,787.27,4018.0,786.75,787.88,786.73,787.27,4018.0
2021-08-17 13:10:00,787.23,788.29,787.01,787.69,3440.0,787.23,788.29,787.01,787.69,3440.0
2021-08-17 13:15:00,787.75,787.76,785.91,786.22,2500.0,787.75,787.76,785.91,786.22,2500.0
2021-08-17 13:20:00,786.1,786.74,785.93,786.39,4743.0,786.1,786.74,785.93,786.39,4743.0
2021-08-17 13:25:00,786.63,787.97,786.46,787.97,1800.0,786.63,787.97,786.46,787.97,1800.0
2021-08-17 13:30:00,787.77,788.32,787.61,788.32,2100.0,787.77,788.32,787.61,788.32,2100.0
2021-08-17 13:35:00,788.07,788.22,786.45,786.52,2000.0,788.07,788.22,786.45,786.52,2000.0
2021-08-17 13:40:00,786.39,786.72,786.3,786.72,2320.0,786.39,786.72,786.3,786.72,2320.0
2021-08-17 13:45:00,786.61,786.76,786.11,786.36,2633.0,786.61,786.76,786.11,786.36,2633.0
2021-08-17 13:50:00,786.3,787.33,786.27,787.01,3503.0,786.3,787.33,786.27,787.01,3503.0
2021-08-17 13:55:00,786.79,787.47,786.63,787.47,1510.0,786.79,787.47,786.63,787.47,1510.0
2021-08-17 14:00:00,787.71,788.47,787.71,788.24,3707.0,787.71,788.47,787.71,788.24,3707.0
2021-08-17 14:05:00,788.38,789.52,788.38,789.38,3800.0,788.38,789.52,788.38,789.38,3800.0
2021-08-17 14:10:00,789.58,791.19,789.58,790.85,7758.0,789.58,791.19,789.58,790.85,7758.0
2021-08-17 14:15:00,791.11,791.11,789.88,790.39,4701.0,791.11,791.11,789.88,790.39,4701.0
2021-08-17 14:20:00,790.25,791.06,789.71,790.62,6818.0,790.25,791.06,789.71,790.62,6818.0
2021-08-17 14:25:00,790.48,790.96,790.1,790.24,5711.0,790.48,790.96,790.1,790.24,5711.0
2021-08-17 14:30:00,790.31,790.64,789.16,789.16,3299.0,790.31,790.64,789.16,789.16,3299.0
2021-08-17 14:35:00,788.89,788.89,787.6,787.6,2200.0,788.89,788.89,787.6,787.6,2200.0
2021-08-17 14:40:00,787.71,788.19,787.71,788.04,1900.0,787.71,788.19,787.71,788.04,1900.0
2021-08-17 14:45:00,788.0,788.79,787.78,788.5,3100.0,788.0,788.79,787.78,788.5,3100.0
2021-08-17 14:50:00,788.55,788.92,788.21,788.21,2000.0,788.55,788.92,788.21,788.21,2000.0
2021-08-17 14:55:00,788.55,788.57,787.92,788.0,4101.0,788.55,788.57,787.92,788.0,4101.0
2021-08-17 15:00:00,788.1,789.34,788.1,789.25,2223.0,788.1,789.34,788.1,789.25,2223.0
2021-08-17 15:05:00,789.29,789.55,788.33,788.33,7000.0,789.29,789.55,788.33,788.33,7000.0
2021-08-17 15:10:00,788.32,788.32,786.62,786.65,3826.0,788.32,788.32,786.62,786.65,3826.0
2021-08-17 15:15:00,786.69,787.67,786.69,786.98,5415.0,786.69,787.67,786.69,786.98,5415.0
2021-08-17 15:20:00,787.11,787.94,787.11,787.77,3706.0,787.11,787.94,787.11,787.77,3706.0
2021-08-17 15:25:00,787.88,787.88,786.94,787.46,4099.0,787.88,787.88,786.94,787.46,4099.0
2021-08-17 15:30:00,787.73,788.21,787.44,787.7,4544.0,787.73,788.21,787.44,787.7,4544.0
2021-08-17 15:35:00,787.93,789.07,787.93,788.89,6180.0,787.93,789.07,787.93,788.89,6180.0
2021-08-17 15:40:00,788.73,788.73,787.16,787.31,7154.0,788.73,788.73,787.16,787.31,7154.0
2021-08-17 15:45:00,787.57,788.77,787.57,787.6,8382.0,787.57,788.77,787.57,787.6,8382.0
2021-08-17 15:50:00,787.43,788.67,785.46,788.1,29303.0,787.43,788.67,785.46,788.1,29303.0
2021-08-17 15:55:00,787.96,788.94,787.96,788.36,21057.0,787.96,788.94,787.96,788.36,21057.0
2021-08-18 09:30:00,785.12,789.99,784.53,787.8,8665.0,785.12,789.99,784.53,787.8,8665.0
2021-08-18 09:35:00,788.3,790.8,788.3,789.75,6518.0,788.3,790.8,788.3,789.75,6518.0
2021-08-18 09:40:00,790.69,791.87,789.06,789.06,5538.0,790.69,791.87,789.06,789.06,5538.0
2021-08-18 09:45:00,789.89,791.69,789.77,791.29,7277.0,789.89,791.69,789.77,791.29,7277.0
2021-08-18 09:50:00,791.75,792.11,789.72,790.87,7127.0,791.75,792.11,789.72,790.87,7127.0
2021-08-18 09:55:00,790.69,790.69,788.85,788.86,1800.0,790.69,790.69,788.85,788.86,1800.0
2021-08-18 10:00:00,789.39,789.43,788.0,789.0,6231.0,789.39,789.43,788.0,789.0,6231.0
2021-08-18 10:05:00,789.37,789.55,788.78,789.16,3201.0,789.37,789.55,788.78,789.16,3201.0
2021-08-18 10:10:00,789.49,791.49,789.49,790.68,5405.0,789.49,791.49,789.49,790.68,5405.0
2021-08-18 10:15:00,790.23,792.08,790.23,791.85,3896.0,790.23,792.08,790.23,791.85,3896.0
2021-08-18 10:20:00,791.47,791.7,790.55,791.7,2350.0,791.47,791.7,790.55,791.7,2350.0
2021-08-18 10:25:00,791.71,792.83,791.37,792.83,2400.0,791.71,792.83,791.37,792.83,2400.0
2021-08-18 10:30:00,792.77,793.03,792.34,792.91,3005.0,792.77,793.03,792.34,792.91,3005.0
2021-08-18 10:35:00,792.45,792.45,790.45,790.45,7200.0,792.45,792.45,790.45,790.45,7200.0
2021-08-18 10:40:00,790.18,790.18,788.53,788.57,2700.0,790.18,790.18,788.53,788.57,2700.0
2021-08-18 10:45:00,788.57,788.78,787.58,788.05,4095.0,788.57,788.78,787.58,788.05,4095.0
2021-08-18 10:50:00,788.35,789.52,788.34,789.52,2300.0,788.35,789.52,788.34,789.52,2300.0
2021-08-18 10:55:00,789.8,789.8,787.75,788.57,4900.0,789.8,789.8,787.75,788.57,4900.0
2021-08-18 11:00:00,788.68,788.94,787.66,788.33,8942.0,788.68,788.94,787.66,788.33,8942.0
2021-08-18 11:05:00,788.31,788.31,787.65,788.08,1700.0,788.31,788.31,787.65,788.08,1700.0
2021-08-18 11:10:00,788.79,789.29,788.0,788.18,6592.0,788.79,789.29,788.0,788.18,6592.0
2021-08-18 11:15:00,788.14,789.65,788.05,789.65,926.0,788.14,789.65,788.05,789.65,926.0
2021-08-18 11:20:00,789.68,789.68,788.48,788.48,1500.0,789.68,789.68,788.48,788.48,1500.0
2021-08-18 11:25:00,788.2,788.8,787.87,788.8,3317.0,788.2,788.8,787.87,788.8,3317.0
2021-08-18 11:30:00,789.1,789.47,788.95,789.13,4199.0,789.1,789.47,788.95,789.13,4199.0
2021-08-18 11:35:00,788.99,789.62,788.21,789.62,2900.0,788.99,789.62,788.21,789.62,2900.0
2021-08-18 11:40:00,789.91,791.07,789.32,789.38,5411.0,789.91,791.07,789.32,789.38,5411.0
2021-08-18 11:45:00,789.7,789.7,788.86,789.19,1200.0,789.7,789.7,788.86,789.19,1200.0
2021-08-18 11:50:00,789.19,789.64,789.19,789.31,1400.0,789.19,789.64,789.19,789.31,1400.0
2021-08-18 11:55:00,789.28,789.46,788.79,789.04,3366.0,789.28,789.46,788.79,789.04,3366.0
2021-08-18 12:00:00,789.09,790.84,789.09,790.66,5135.0,789.09,790.84,789.09,790.66,5135.0
2021-08-18 12:05:00,790.38,791.65,790.38,790.9,3208.0,790.38,791.65,790.38,790.9,3208.0
2021-08-18 12:10:00,790.68,790.94,789.9,789.92,4910.0,790.68,790.94,789.9,789.92,4910.0
2021-08-18 12:15:00,789.91,789.91,789.09,789.12,1300.0,789.91,789.91,789.09,789.12,1300.0
2021-08-18 12:20:00,789.16,789.16,787.79,787.92,3600.0,789.16,789.16,787.79,787.92,3600.0
2021-08-18 12:25:00,787.93,789.07,787.69,789.01,5459.0,787.93,789.07,787.69,789.01,5459.0
2021-08-18 12:30:00,789.1,789.69,789.1,789.69,1700.0,789.1,789.69,789.1,789.69,1700.0
2021-08-18 12:35:00,789.88,789.88,789.52,789.55,2000.0,789.88,789.88,789.52,789.55,2000.0
2021-08-18 12:40:00,789.55,789.87,788.88,788.88,2977.0,789.55,789.87,788.88,788.88,2977.0
2021-08-18 12:45:00,788.99,789.81,788.87,789.81,2575.0,788.99,789.81,788.87,789.81,2575.0
2021-08-18 12:50:00,789.61,789.78,789.01,789.78,2475.0,789.61,789.78,789.01,789.78,2475.0
2021-08-18 12:55:00,789.76,790.32,789.76,790.05,1200.0,789.76,790.32,789.76,790.05,1200.0
2021-08-18 13:00:00,789.87,789.98,789.14,789.36,7546.0,789.87,789.98,789.14,789.36,7546.0
2021-08-18 13:05:00,789.48,790.62,789.48,790.62,2489.0,789.48,790.62,789.48,790.62,2489.0
2021-08-18 13:10:00,790.36,790.38,789.32,789.62,2063.0,790.36,790.38,789.32,789.62,2063.0
2021-08-18 13:15:00,789.65,790.68,789.65,790.68,2662.0,789.65,790.68,789.65,790.68,2662.0
2021-08-18 13:20:00,790.67,790.67,789.73,789.95,2500.0,790.67,790.67,789.73,789.95,2500.0
2021-08-18 13:25:00,790.05,790.05,789.73,789.94,802.0,790.05,790.05,789.73,789.94,802.0
2021-08-18 13:30:00,790.05,790.52,789.93,789.93,2222.0,790.05,790.52,789.93,789.93,2222.0
2021-08-18 13:35:00,790.06,790.45,789.99,790.39,1700.0,790.06,790.45,789.99,790.39,1700.0
2021-08-18 13:40:00,790.46,790.85,789.85,790.0,3248.0,790.46,790.85,789.85,790.0,3248.0
2021-08-18 13:45:00,789.93,790.15,789.82,789.83,1300.0,789.93,790.15,789.82,789.83,1300.0
2021-08-18 13:50:00,789.72,790.79,789.7,790.62,3629.0,789.72,790.79,789.7,790.62,3629.0
2021-08-18 13:55:00,790.56,790.56,789.9,790.07,2300.0,790.56,790.56,789.9,790.07,2300.0
2021-08-18 14:00:00,790.01,791.48,790.01,791.34,4185.0,790.01,791.48,790.01,791.34,4185.0
2021-08-18 14:05:00,791.31,791.34,790.37,790.37,4000.0,791.31,791.34,790.37,790.37,4000.0
2021-08-18 14:10:00,790.57,791.04,789.26,790.06,11237.0,790.57,791.04,789.26,790.06,11237.0
2021-08-18 14:15:00,789.46,789.75,787.64,789.32,4106.0,789.46,789.75,787.64,789.32,4106.0
2021-08-18 14:20:00,789.63,790.63,789.45,790.0,4743.0,789.63,790.63,789.45,790.0,4743.0
2021-08-18 14:25:00,790.55,790.89,790.23,790.89,2425.0,790.55,790.89,790.23,790.89,2425.0
2021-08-18 14:30:00,790.89,791.55,790.65,790.8,3400.0,790.89,791.55,790.65,790.8,3400.0
2021-08-18 14:35:00,790.69,790.69,790.16,790.42,1536.0,790.69,790.69,790.16,790.42,1536.0
2021-08-18 14:40:00,790.41,790.41,789.71,789.92,4100.0,790.41,790.41,789.71,789.92,4100.0
2021-08-18 14:45:00,790.02,790.62,789.7,789.79,10014.0,790.02,790.62,789.7,789.79,10014.0
2021-08-18 14:50:00,790.2,790.57,789.58,790.57,2800.0,790.2,790.57,789.58,790.57,2800.0
2021-08-18 14:55:00,790.32,790.54,789.6,789.6,3438.0,790.32,790.54,789.6,789.6,3438.0
2021-08-18 15:00:00,789.45,790.08,788.75,788.99,39022.0,789.45,790.08,788.75,788.99,39022.0
2021-08-18 15:05:00,789.06,789.06,788.65,788.69,1552.0,789.06,789.06,788.65,788.69,1552.0
2021-08-18 15:10:00,788.22,789.47,788.21,789.0,4301.0,788.22,789.47,788.21,789.0,4301.0
2021-08-18 15:15:00,789.09,789.41,788.87,789.35,3472.0,789.09,789.41,788.87,789.35,3472.0
2021-08-18 15:20:00,789.2,789.29,788.74,789.16,7416.0,789.2,789.29,788.74,789.16,7416.0
2021-08-18 15:25:00,789.27,789.84,788.91,788.91,7184.0,789.27,789.84,788.91,788.91,7184.0
2021-08-18 15:30:00,788.77,790.18,788.41,788.69,13207.0,788.77,790.18,788.41,788.69,13207.0
2021-08-18 15:35:00,788.73,789.04,788.02,788.92,15667.0,788.73,789.04,788.02,788.92,15667.0
2021-08-18 15:40:00,788.94,789.37,788.64,789.23,19393.0,788.94,789.37,788.64,789.23,19393.0
2021-08-18 15:45:00,789.24,789.35,787.58,788.56,5873.0,789.24,789.35,787.58,788.56,5873.0
2021-08-18 15:50:00,788.1,788.28,785.91,786.13,33968.0,788.1,788.28,785.91,786.13,33968.0
2021-08-18 15:55:00,786.27,786.27,785.2,785.47,34018.0,786.27,786.27,785.2,785.47,34018.0
2021-08-19 09:30:00,784.0,786.37,784.0,786.37,8798.0,784.0,786.37,784.0,786.37,8798.0
2021-08-19 09:35:00,787.86,787.98,781.8,783.96,7838.0,787.86,787.98,781.8,783.96,7838.0
2021-08-19 09:40:00,783.04,786.72,783.0,784.93,4606.0,783.04,786.72,783.0,784.93,4606.0
2021-08-19 09:45:00,785.11,787.69,783.57,785.07,6601.0,785.11,787.69,783.57,785.07,6601.0
2021-08-19 09:50:00,785.0,786.39,783.51,783.51,4886.0,785.0,786.39,783.51,783.51,4886.0
2021-08-19 09:55:00,783.9,786.54,783.37,786.54,6088.0,783.9,786.54,783.37,786.54,6088.0
2021-08-19 10:00:00,786.41,786.63,784.77,785.99,6713.0,786.41,786.63,784.77,785.99,6713.0
2021-08-19 10:05:00,785.69,786.21,783.33,783.42,5100.0,785.69,786.21,783.33,783.42,5100.0
2021-08-19 10:10:00,783.5,784.67,783.5,784.61,4984.0,783.5,784.67,783.5,784.61,4984.0
2021-08-19 10:15:00,783.79,783.94,781.8,782.65,8979.0,783.79,783.94,781.8,782.65,8979.0
2021-08-19 10:20:00,782.68,783.35,780.84,780.99,9277.0,782.68,783.35,780.84,780.99,9277.0
2021-08-19 10:25:00,781.0,781.64,780.87,780.87,6200.0,781.0,781.64,780.87,780.87,6200.0
2021-08-19 10:30:00,780.6,780.6,779.28,780.02,5470.0,780.6,780.6,779.28,780.02,5470.0
2021-08-19 10:35:00,780.02,780.71,779.41,779.74,1800.0,780.02,780.71,779.41,779.74,1800.0
2021-08-19 10:40:00,779.55,780.15,779.24,780.15,3528.0,779.55,780.15,779.24,780.15,3528.0
2021-08-19 10:45:00,780.92,780.96,779.89,780.42,3900.0,780.92,780.96,779.89,780.42,3900.0
2021-08-19 10:50:00,780.47,781.55,780.46,780.54,4215.0,780.47,781.55,780.46,780.54,4215.0
2021-08-19 10:55:00,780.83,783.63,780.52,782.8,3218.0,780.83,783.63,780.52,782.8,3218.0
2021-08-19 11:00:00,780.79,781.65,780.23,781.48,4310.0,780.79,781.65,780.23,781.48,4310.0
2021-08-19 11:05:00,781.48,781.48,779.95,779.95,4100.0,781.48,781.48,779.95,779.95,4100.0
2021-08-19 11:10:00,780.04,781.85,779.95,781.49,3101.0,780.04,781.85,779.95,781.49,3101.0
2021-08-19 11:15:00,781.28,781.55,780.59,781.55,4200.0,781.28,781.55,780.59,781.55,4200.0
2021-08-19 11:20:00,781.55,782.31,781.2,782.03,3100.0,781.55,782.31,781.2,782.03,3100.0
2021-08-19 11:25:00,782.1,782.1,780.55,780.55,2865.0,782.1,782.1,780.55,780.55,2865.0
2021-08-19 11:30:00,780.99,782.2,780.81,782.2,3300.0,780.99,782.2,780.81,782.2,3300.0
2021-08-19 11:35:00,782.34,782.75,781.74,781.84,2400.0,782.34,782.75,781.74,781.84,2400.0
2021-08-19 11:40:00,781.57,781.57,780.35,780.43,3805.0,781.57,781.57,780.35,780.43,3805.0
2021-08-19 11:45:00,780.97,784.4,780.97,784.39,3131.0,780.97,784.4,780.97,784.39,3131.0
2021-08-19 11:50:00,784.03,784.34,781.83,781.83,3400.0,784.03,784.34,781.83,781.83,3400.0
2021-08-19 11:55:00,781.67,784.96,781.67,784.42,6935.0,781.67,784.96,781.67,784.42,6935.0
2021-08-19 12:00:00,784.42,784.95,783.96,784.47,2500.0,784.42,784.95,783.96,784.47,2500.0
2021-08-19 12:05:00,784.6,784.73,783.16,783.17,2536.0,784.6,784.73,783.16,783.17,2536.0
2021-08-19 12:10:00,782.78,784.81,782.75,784.43,3300.0,782.78,784.81,782.75,784.43,3300.0
2021-08-19 12:15:00,784.3,784.3,783.43,783.75,1901.0,784.3,784.3,783.43,783.75,1901.0
2021-08-19 12:20:00,783.75,784.34,782.79,783.02,2901.0,783.75,784.34,782.79,783.02,2901.0
2021-08-19 12:25:00,783.12,783.13,782.12,782.74,2401.0,783.12,783.13,782.12,782.74,2401.0
2021-08-19 12:30:00,782.82,784.82,782.82,784.7,1900.0,782.82,784.82,782.82,784.7,1900.0
2021-08-19 12:35:00,784.82,784.82,783.4,783.79,8808.0,784.82,784.82,783.4,783.79,8808.0
2021-08-19 12:40:00,783.46,783.58,782.81,783.42,2900.0,783.46,783.58,782.81,783.42,2900.0
2021-08-19 12:45:00,783.67,784.09,783.29,783.54,5991.0,783.67,784.09,783.29,783.54,5991.0
2021-08-19 12:50:00,783.64,785.83,783.64,785.83,1826.0,783.64,785.83,783.64,785.83,1826.0
2021-08-19 12:55:00,785.55,786.25,785.09,785.1,1200.0,785.55,786.25,785.09,785.1,1200.0
2021-08-19 13:00:00,785.46,785.74,783.34,783.64,4368.0,785.46,785.74,783.34,783.64,4368.0
2021-08-19 13:05:00,783.65,783.65,782.54,783.17,3198.0,783.65,783.65,782.54,783.17,3198.0
2021-08-19 13:10:00,783.46,784.09,782.76,782.82,1879.0,783.46,784.09,782.76,782.82,1879.0
2021-08-19 13:15:00,782.35,782.65,781.65,782.5,3900.0,782.35,782.65,781.65,782.5,3900.0
2021-08-19 13:20:00,782.79,783.58,782.79,783.37,1200.0,782.79,783.58,782.79,783.37,1200.0
2021-08-19 13:25:00,782.68,782.83,780.99,780.99,2000.0,782.68,782.83,780.99,780.99,2000.0
2021-08-19 13:30:00,781.15,781.53,780.6,780.96,3874.0,781.15,781.53,780.6,780.96,3874.0
2021-08-19 13:35:00,781.04,781.81,780.56,781.81,2000.0,781.04,781.81,780.56,781.81,2000.0
2021-08-19 13:40:00,782.34,783.28,781.55,781.55,700.0,782.34,783.28,781.55,781.55,700.0
2021-08-19 13:45:00,781.26,781.41,780.12,781.12,2546.0,781.26,781.41,780.12,781.12,2546.0
2021-08-19 13:50:00,781.35,781.46,780.29,780.5,2414.0,781.35,781.46,780.29,780.5,2414.0
2021-08-19 13:55:00,780.76,780.79,779.5,779.5,2338.0,780.76,780.79,779.5,779.5,2338.0
2021-08-19 14:00:00,779.34,780.08,779.22,779.75,2501.0,779.34,780.08,779.22,779.75,2501.0
2021-08-19 14:05:00,779.29,779.86,779.13,779.4,1837.0,779.29,779.86,779.13,779.4,1837.0
2021-08-19 14:10:00,779.53,781.27,779.53,780.6,2800.0,779.53,781.27,779.53,780.6,2800.0
2021-08-19 14:15:00,780.01,780.38,779.59,780.38,1800.0,780.01,780.38,779.59,780.38,1800.0
2021-08-19 14:20:00,780.1,780.14,779.06,779.06,2215.0,780.1,780.14,779.06,779.06,2215.0
2021-08-19 14:25:00,778.85,779.39,777.52,777.62,5200.0,778.85,779.39,777.52,777.62,5200.0
2021-08-19 14:30:00,777.3,778.86,776.83,778.86,3548.0,777.3,778.86,776.83,778.86,3548.0
2021-08-19 14:35:00,778.76,780.47,778.76,780.47,2500.0,778.76,780.47,778.76,780.47,2500.0
2021-08-19 14:40:00,779.97,780.17,779.51,780.17,2655.0,779.97,780.17,779.51,780.17,2655.0
2021-08-19 14:45:00,780.16,780.16,779.1,779.46,4500.0,780.16,780.16,779.1,779.46,4500.0
2021-08-19 14:50:00,779.42,781.83,778.96,781.72,4518.0,779.42,781.83,778.96,781.72,4518.0
2021-08-19 14:55:00,781.72,781.72,780.87,781.41,4863.0,781.72,781.72,780.87,781.41,4863.0
2021-08-19 15:00:00,781.81,783.35,781.81,782.2,3600.0,781.81,783.35,781.81,782.2,3600.0
2021-08-19 15:05:00,782.7,782.78,781.96,782.63,3690.0,782.7,782.78,781.96,782.63,3690.0
2021-08-19 15:10:00,782.59,783.46,782.59,783.33,3000.0,782.59,783.46,782.59,783.33,3000.0
2021-08-19 15:15:00,782.97,783.53,782.89,783.33,3375.0,782.97,783.53,782.89,783.33,3375.0
2021-08-19 15:20:00,783.25,783.25,781.67,783.02,5290.0,783.25,783.25,781.67,783.02,5290.0
2021-08-19 15:25:00,783.21,784.54,783.21,784.54,3000.0,783.21,784.54,783.21,784.54,3000.0
2021-08-19 15:30:00,783.95,784.25,783.0,783.0,7357.0,783.95,784.25,783.0,783.0,7357.0
2021-08-19 15:35:00,783.08,783.47,781.97,783.14,11035.0,783.08,783.47,781.97,783.14,11035.0
2021-08-19 15:40:00,783.12,786.43,782.94,785.38,34733.0,783.12,786.43,782.94,785.38,34733.0
2021-08-19 15:45:00,785.24,787.09,784.35,786.92,12381.0,785.24,787.09,784.35,786.92,12381.0
2021-08-19 15:50:00,786.23,789.82,786.05,787.22,46166.0,786.23,789.82,786.05,787.22,46166.0
2021-08-19 15:55:00,786.95,787.67,783.56,784.81,37026.0,786.95,787.67,783.56,784.81,37026.0
2021-08-20 09:30:00,786.94,792.39,784.49,791.71,24746.0,786.94,792.39,784.49,791.71,24746.0
2021-08-20 09:35:00,792.42,795.0,790.45,791.97,12856.0,792.42,795.0,790.45,791.97,12856.0
2021-08-20 09:40:00,789.49,791.33,789.44,791.24,2400.0,789.49,791.33,789.44,791.24,2400.0
2021-08-20 09:45:00,791.19,792.8,790.81,792.17,4500.0,791.19,792.8,790.81,792.17,4500.0
2021-08-20 09:50:00,792.72,793.65,791.34,791.78,4500.0,792.72,793.65,791.34,791.78,4500.0
2021-08-20 09:55:00,791.47,794.76,791.47,793.49,6082.0,791.47,794.76,791.47,793.49,6082.0
2021-08-20 10:00:00,792.86,794.76,792.33,794.76,4300.0,792.86,794.76,792.33,794.76,4300.0
2021-08-20 10:05:00,794.94,796.41,794.08,794.32,7652.0,794.94,796.41,794.08,794.32,7652.0
2021-08-20 10:10:00,795.68,795.79,792.74,793.55,5986.0,795.68,795.79,792.74,793.55,5986.0
2021-08-20 10:15:00,793.49,796.27,792.31,796.27,4890.0,793.49,796.27,792.31,796.27,4890.0
2021-08-20 10:20:00,796.51,798.33,796.14,798.33,14436.0,796.51,798.33,796.14,798.33,14436.0
2021-08-20 10:25:00,798.07,798.35,796.09,797.43,5339.0,798.07,798.35,796.09,797.43,5339.0
2021-08-20 10:30:00,797.69,797.86,795.51,796.8,6152.0,797.69,797.86,795.51,796.8,6152.0
2021-08-20 10:35:00,796.8,797.64,796.25,796.74,3000.0,796.8,797.64,796.25,796.74,3000.0
2021-08-20 10:40:00,796.18,796.18,793.52,793.53,5828.0,796.18,796.18,793.52,793.53,5828.0
2021-08-20 10:45:00,793.85,796.53,793.85,795.46,4744.0,793.85,796.53,793.85,795.46,4744.0
2021-08-20 10:50:00,795.46,795.84,794.49,795.84,4547.0,795.46,795.84,794.49,795.84,4547.0
2021-08-20 10:55:00,796.48,796.84,795.63,795.89,2984.0,796.48,796.84,795.63,795.89,2984.0
2021-08-20 11:00:00,796.43,796.47,795.06,795.07,3800.0,796.43,796.47,795.06,795.07,3800.0
2021-08-20 11:05:00,795.06,795.93,794.62,795.93,4762.0,795.06,795.93,794.62,795.93,4762.0
2021-08-20 11:10:00,795.69,796.25,794.94,795.13,2555.0,795.69,796.25,794.94,795.13,2555.0
2021-08-20 11:15:00,795.11,795.13,793.88,793.91,3124.0,795.11,795.13,793.88,793.91,3124.0
2021-08-20 11:20:00,794.16,795.62,794.16,795.61,2610.0,794.16,795.62,794.16,795.61,2610.0
2021-08-20 11:25:00,796.03,796.71,793.63,793.63,9563.0,796.03,796.71,793.63,793.63,9563.0
2021-08-20 11:30:00,793.38,793.77,792.31,793.7,3300.0,793.38,793.77,792.31,793.7,3300.0
2021-08-20 11:35:00,794.13,794.29,792.8,792.97,3608.0,794.13,794.29,792.8,792.97,3608.0
2021-08-20 11:40:00,793.11,793.55,792.69,793.05,2500.0,793.11,793.55,792.69,793.05,2500.0
2021-08-20 11:45:00,792.47,792.47,790.55,790.63,5000.0,792.47,792.47,790.55,790.63,5000.0
2021-08-20 11:50:00,790.63,791.09,789.47,790.65,3703.0,790.63,791.09,789.47,790.65,3703.0
2021-08-20 11:55:00,790.56,791.68,789.87,791.68,3000.0,790.56,791.68,789.87,791.68,3000.0
2021-08-20 12:00:00,792.28,793.13,792.14,792.38,3201.0,792.28,793.13,792.14,792.38,3201.0
2021-08-20 12:05:00,792.2,793.89,791.95,793.89,1793.0,792.2,793.89,791.95,793.89,1793.0
2021-08-20 12:10:00,793.89,793.89,792.66,792.86,1900.0,793.89,793.89,792.66,792.86,1900.0
2021-08-20 12:15:00,792.34,793.82,792.34,793.82,3000.0,792.34,793.82,792.34,793.82,3000.0
2021-08-20 12:20:00,793.54,793.54,792.65,793.21,3409.0,793.54,793.54,792.65,793.21,3409.0
2021-08-20 12:25:00,793.33,793.34,792.04,792.26,1800.0,793.33,793.34,792.04,792.26,1800.0
2021-08-20 12:30:00,792.34,794.32,792.34,793.78,3556.0,792.34,794.32,792.34,793.78,3556.0
2021-08-20 12:35:00,793.6,794.64,793.41,794.64,800.0,793.6,794.64,793.41,794.64,800.0
2021-08-20 12:40:00,793.95,793.95,792.76,792.98,1913.0,793.95,793.95,792.76,792.98,1913.0
2021-08-20 12:45:00,792.96,794.37,792.96,793.02,2400.0,792.96,794.37,792.96,793.02,2400.0
2021-08-20 12:50:00,793.01,794.36,792.78,794.03,3043.0,793.01,794.36,792.78,794.03,3043.0
2021-08-20 12:55:00,793.78,794.1,793.28,793.76,2100.0,793.78,794.1,793.28,793.76,2100.0
2021-08-20 13:00:00,793.12,793.47,792.92,793.26,1800.0,793.12,793.47,792.92,793.26,1800.0
2021-08-20 13:05:00,794.09,794.1,793.51,793.89,1300.0,794.09,794.1,793.51,793.89,1300.0
2021-08-20 13:10:00,793.89,795.24,793.89,795.24,3323.0,793.89,795.24,793.89,795.24,3323.0
2021-08-20 13:15:00,794.67,794.79,794.13,794.63,3015.0,794.67,794.79,794.13,794.63,3015.0
2021-08-20 13:20:00,794.97,795.06,794.44,795.06,6760.0,794.97,795.06,794.44,795.06,6760.0
2021-08-20 13:25:00,794.6,795.69,794.6,795.39,1200.0,794.6,795.69,794.6,795.39,1200.0
2021-08-20 13:30:00,795.88,796.87,795.88,796.57,1600.0,795.88,796.87,795.88,796.57,1600.0
2021-08-20 13:35:00,796.83,796.88,796.28,796.42,2100.0,796.83,796.88,796.28,796.42,2100.0
2021-08-20 13:40:00,796.21,796.91,795.75,796.86,2532.0,796.21,796.91,795.75,796.86,2532.0
2021-08-20 13:45:00,797.28,797.89,797.08,797.89,1100.0,797.28,797.89,797.08,797.89,1100.0
2021-08-20 13:50:00,797.39,797.86,797.3,797.53,1980.0,797.39,797.86,797.3,797.53,1980.0
2021-08-20 13:55:00,797.76,797.76,797.0,797.43,1800.0,797.76,797.76,797.0,797.43,1800.0
2021-08-20 14:00:00,797.03,797.13,795.5,795.5,4656.0,797.03,797.13,795.5,795.5,4656.0
2021-08-20 14:05:00,795.51,796.65,795.27,796.49,5266.0,795.51,796.65,795.27,796.49,5266.0
2021-08-20 14:10:00,796.92,797.02,796.03,796.58,2000.0,796.92,797.02,796.03,796.58,2000.0
2021-08-20 14:15:00,796.26,797.37,796.11,797.24,2100.0,796.26,797.37,796.11,797.24,2100.0
2021-08-20 14:20:00,796.94,796.94,796.17,796.65,2900.0,796.94,796.94,796.17,796.65,2900.0
2021-08-20 14:25:00,796.65,797.21,796.58,796.94,2820.0,796.65,797.21,796.58,796.94,2820.0
2021-08-20 14:30:00,797.02,797.06,796.53,796.9,3766.0,797.02,797.06,796.53,796.9,3766.0
2021-08-20 14:35:00,796.5,797.28,796.5,797.28,2704.0,796.5,797.28,796.5,797.28,2704.0
2021-08-20 14:40:00,797.04,797.65,796.82,796.83,4071.0,797.04,797.65,796.82,796.83,4071.0
2021-08-20 14:45:00,797.0,797.1,796.33,797.09,4778.0,797.0,797.1,796.33,797.09,4778.0
2021-08-20 14:50:00,797.05,797.71,796.83,797.26,4194.0,797.05,797.71,796.83,797.26,4194.0
2021-08-20 14:55:00,797.08,797.08,795.58,795.88,4980.0,797.08,797.08,795.58,795.88,4980.0
2021-08-20 15:00:00,795.58,796.02,795.32,796.02,2153.0,795.58,796.02,795.32,796.02,2153.0
2021-08-20 15:05:00,796.0,796.15,795.64,795.97,5100.0,796.0,796.15,795.64,795.97,5100.0
2021-08-20 15:10:00,795.86,796.17,795.17,795.41,5296.0,795.86,796.17,795.17,795.41,5296.0
2021-08-20 15:15:00,795.35,795.59,794.57,794.83,4800.0,795.35,795.59,794.57,794.83,4800.0
2021-08-20 15:20:00,794.59,795.4,793.92,795.37,8017.0,794.59,795.4,793.92,795.37,8017.0
2021-08-20 15:25:00,795.47,795.48,794.74,795.23,10002.0,795.47,795.48,794.74,795.23,10002.0
2021-08-20 15:30:00,795.26,795.32,794.31,795.16,8932.0,795.26,795.32,794.31,795.16,8932.0
2021-08-20 15:35:00,795.31,796.97,795.25,796.53,11055.0,795.31,796.97,795.25,796.53,11055.0
2021-08-20 15:40:00,796.11,797.09,796.1,796.7,8731.0,796.11,797.09,796.1,796.7,8731.0
2021-08-20 15:45:00,796.52,797.5,796.52,797.23,10327.0,796.52,797.5,796.52,797.23,10327.0
2021-08-20 15:50:00,797.57,799.65,797.37,798.0,46453.0,797.57,799.65,797.37,798.0,46453.0
2021-08-20 15:55:00,797.35,797.51,793.81,793.87,55847.0,797.35,797.51,793.81,793.87,55847.0
2021-08-23 09:30:00,791.86,796.43,791.8,796.43,14819.0,791.86,796.43,791.8,796.43,14819.0
2021-08-23 09:35:00,796.88,798.56,795.12,798.56,6800.0,796.88,798.56,795.12,798.56,6800.0
2021-08-23 09:40:00,798.63,800.07,796.45,796.95,6000.0,798.63,800.07,796.45,796.95,6000.0
2021-08-23 09:45:00,797.12,799.5,796.52,799.37,8758.0,797.12,799.5,796.52,799.37,8758.0
2021-08-23 09:50:00,799.44,799.55,796.05,798.72,10828.0,799.44,799.55,796.05,798.72,10828.0
2021-08-23 09:55:00,798.77,799.92,798.76,799.06,6028.0,798.77,799.92,798.76,799.06,6028.0
2021-08-23 10:00:00,799.34,800.04,798.54,799.25,10809.0,799.34,800.04,798.54,799.25,10809.0
2021-08-23 10:05:00,799.38,800.64,798.86,799.35,4600.0,799.38,800.64,798.86,799.35,4600.0
2021-08-23 10:10:00,799.34,799.34,797.78,798.16,6430.0,799.34,799.34,797.78,798.16,6430.0
2021-08-23 10:15:00,798.37,798.37,796.86,797.55,4701.0,798.37,798.37,796.86,797.55,4701.0
2021-08-23 10:20:00,797.78,798.09,796.9,796.9,8742.0,797.78,798.09,796.9,796.9,8742.0
2021-08-23 10:25:00,796.8,798.03,796.48,798.01,6338.0,796.8,798.03,796.48,798.01,6338.0
2021-08-23 10:30:00,798.43,799.91,797.96,799.91,4400.0,798.43,799.91,797.96,799.91,4400.0
2021-08-23 10:35:00,799.97,800.09,799.15,799.7,6600.0,799.97,800.09,799.15,799.7,6600.0
2021-08-23 10:40:00,799.52,799.96,799.39,799.39,2703.0,799.52,799.96,799.39,799.39,2703.0
2021-08-23 10:45:00,799.25,799.32,798.34,799.21,6033.0,799.25,799.32,798.34,799.21,6033.0
2021-08-23 10:50:00,799.32,799.38,798.62,799.29,3600.0,799.32,799.38,798.62,799.29,3600.0
2021-08-23 10:55:00,799.3,799.86,799.3,799.63,6234.0,799.3,799.86,799.3,799.63,6234.0
2021-08-23 11:00:00,799.52,799.54,798.27,798.71,7536.0,799.52,799.54,798.27,798.71,7536.0
2021-08-23 11:05:00,799.18,799.89,799.18,799.63,7082.0,799.18,799.89,799.18,799.63,7082.0
2021-08-23 11:10:00,799.63,800.04,799.07,799.3,3903.0,799.63,800.04,799.07,799.3,3903.0
2021-08-23 11:15:00,799.39,800.45,798.95,799.96,14468.0,799.39,800.45,798.95,799.96,14468.0
2021-08-23 11:20:00,800.2,800.2,799.04,799.25,4534.0,800.2,800.2,799.04,799.25,4534.0
2021-08-23 11:25:00,799.24,800.12,799.07,800.05,6905.0,799.24,800.12,799.07,800.05,6905.0
2021-08-23 11:30:00,800.1,800.2,798.81,798.81,3721.0,800.1,800.2,798.81,798.81,3721.0
2021-08-23 11:35:00,798.78,798.78,797.36,797.67,5899.0,798.78,798.78,797.36,797.67,5899.0
2021-08-23 11:40:00,797.93,798.98,797.76,798.65,5601.0,797.93,798.98,797.76,798.65,5601.0
2021-08-23 11:45:00,799.0,800.43,799.0,800.43,5400.0,799.0,800.43,799.0,800.43,5400.0
2021-08-23 11:50:00,800.37,800.44,799.18,799.83,5904.0,800.37,800.44,799.18,799.83,5904.0
2021-08-23 11:55:00,799.83,800.01,798.39,798.85,6600.0,799.83,800.01,798.39,798.85,6600.0
2021-08-23 12:00:00,798.93,799.65,798.93,799.26,4715.0,798.93,799.65,798.93,799.26,4715.0
2021-08-23 12:05:00,799.35,800.4,799.25,799.25,6305.0,799.35,800.4,799.25,799.25,6305.0
2021-08-23 12:10:00,798.82,799.08,797.97,799.0,9014.0,798.82,799.08,797.97,799.0,9014.0
2021-08-23 12:15:00,799.01,800.23,799.0,800.03,4749.0,799.01,800.23,799.0,800.03,4749.0
2021-08-23 12:20:00,799.92,800.18,799.42,800.13,4100.0,799.92,800.18,799.42,800.13,4100.0
2021-08-23 12:25:00,800.12,800.83,799.96,800.29,6625.0,800.12,800.83,799.96,800.29,6625.0
2021-08-23 12:30:00,800.16,800.96,800.15,800.78,4200.0,800.16,800.96,800.15,800.78,4200.0
2021-08-23 12:35:00,800.61,801.3,799.86,801.21,8000.0,800.61,801.3,799.86,801.21,8000.0
2021-08-23 12:40:00,801.17,801.39,800.08,800.08,3223.0,801.17,801.39,800.08,800.08,3223.0
2021-08-23 12:45:00,800.26,801.32,799.86,801.32,10100.0,800.26,801.32,799.86,801.32,10100.0
2021-08-23 12:50:00,801.77,801.89,801.01,801.52,7110.0,801.77,801.89,801.01,801.52,7110.0
2021-08-23 12:55:00,801.55,801.95,801.34,801.34,4300.0,801.55,801.95,801.34,801.34,4300.0
2021-08-23 13:00:00,801.22,801.82,801.21,801.76,4428.0,801.22,801.82,801.21,801.76,4428.0
2021-08-23 13:05:00,801.75,802.25,801.03,802.25,3604.0,801.75,802.25,801.03,802.25,3604.0
2021-08-23 13:10:00,802.32,802.32,801.22,801.24,3260.0,802.32,802.32,801.22,801.24,3260.0
2021-08-23 13:15:00,801.19,801.75,800.58,800.64,4852.0,801.19,801.75,800.58,800.64,4852.0
2021-08-23 13:20:00,800.64,801.21,800.64,800.94,3446.0,800.64,801.21,800.64,800.94,3446.0
2021-08-23 13:25:00,800.79,801.02,800.47,800.62,1200.0,800.79,801.02,800.47,800.62,1200.0
2021-08-23 13:30:00,800.72,801.25,800.34,801.09,6100.0,800.72,801.25,800.34,801.09,6100.0
2021-08-23 13:35:00,801.05,801.06,800.44,800.55,2982.0,801.05,801.06,800.44,800.55,2982.0
2021-08-23 13:40:00,800.76,801.39,800.55,801.39,3800.0,800.76,801.39,800.55,801.39,3800.0
2021-08-23 13:45:00,801.34,801.34,800.76,801.18,3900.0,801.34,801.34,800.76,801.18,3900.0
2021-08-23 13:50:00,801.2,801.42,800.64,800.64,5000.0,801.2,801.42,800.64,800.64,5000.0
2021-08-23 13:55:00,800.68,801.28,800.62,800.78,3820.0,800.68,801.28,800.62,800.78,3820.0
2021-08-23 14:00:00,800.49,800.55,800.0,800.35,3068.0,800.49,800.55,800.0,800.35,3068.0
2021-08-23 14:05:00,800.28,800.39,799.69,800.37,3400.0,800.28,800.39,799.69,800.37,3400.0
2021-08-23 14:10:00,800.39,800.49,799.11,799.12,6200.0,800.39,800.49,799.11,799.12,6200.0
2021-08-23 14:15:00,798.98,799.44,798.93,799.27,2500.0,798.98,799.44,798.93,799.27,2500.0
2021-08-23 14:20:00,799.21,799.29,797.17,797.45,6849.0,799.21,799.29,797.17,797.45,6849.0
2021-08-23 14:25:00,797.49,798.07,797.49,797.96,3962.0,797.49,798.07,797.49,797.96,3962.0
2021-08-23 14:30:00,798.01,798.67,797.96,798.48,3858.0,798.01,798.67,797.96,798.48,3858.0
2021-08-23 14:35:00,798.48,798.55,797.34,797.35,3694.0,798.48,798.55,797.34,797.35,3694.0
2021-08-23 14:40:00,797.49,798.54,797.43,797.84,9778.0,797.49,798.54,797.43,797.84,9778.0
2021-08-23 14:45:00,797.6,798.33,797.6,798.26,2855.0,797.6,798.33,797.6,798.26,2855.0
2021-08-23 14:50:00,798.12,798.29,797.2,797.42,5765.0,798.12,798.29,797.2,797.42,5765.0
2021-08-23 14:55:00,797.7,798.45,797.53,798.45,7065.0,797.7,798.45,797.53,798.45,7065.0
2021-08-23 15:00:00,798.48,798.48,797.92,797.92,5450.0,798.48,798.48,797.92,797.92,5450.0
2021-08-23 15:05:00,797.64,798.2,797.64,797.98,5098.0,797.64,798.2,797.64,797.98,5098.0
2021-08-23 15:10:00,798.04,798.04,796.99,797.07,4601.0,798.04,798.04,796.99,797.07,4601.0
2021-08-23 15:15:00,797.14,797.29,796.66,797.27,8005.0,797.14,797.29,796.66,797.27,8005.0
2021-08-23 15:20:00,797.31,798.36,797.31,797.95,6417.0,797.31,798.36,797.31,797.95,6417.0
2021-08-23 15:25:00,798.1,798.47,798.02,798.03,6825.0,798.1,798.47,798.02,798.03,6825.0
2021-08-23 15:30:00,797.84,797.95,796.86,797.84,7607.0,797.84,797.95,796.86,797.84,7607.0
2021-08-23 15:35:00,798.0,799.07,797.94,798.53,7419.0,798.0,799.07,797.94,798.53,7419.0
2021-08-23 15:40:00,798.61,798.72,797.53,798.1,8101.0,798.61,798.72,797.53,798.1,8101.0
2021-08-23 15:45:00,798.35,798.46,796.9,796.9,12666.0,798.35,798.46,796.9,796.9,12666.0
2021-08-23 15:50:00,796.97,798.57,796.97,797.75,19930.0,796.97,798.57,796.97,797.75,19930.0
2021-08-23 15:55:00,797.7,797.97,796.61,797.82,31955.0,797.7,797.97,796.61,797.82,31955.0
2021-08-24 09:30:00,796.84,800.35,796.84,800.35,7643.0,796.84,800.35,796.84,800.35,7643.0
2021-08-24 09:35:00,799.77,800.07,796.94,798.97,5700.0,799.77,800.07,796.94,798.97,5700.0
2021-08-24 09:40:00,797.97,799.51,795.88,799.51,6884.0,797.97,799.51,795.88,799.51,6884.0
2021-08-24 09:45:00,799.51,799.62,796.57,798.61,8000.0,799.51,799.62,796.57,798.61,8000.0
2021-08-24 09:50:00,798.65,799.32,796.86,798.18,4900.0,798.65,799.32,796.86,798.18,4900.0
2021-08-24 09:55:00,798.17,798.17,795.15,796.39,6882.0,798.17,798.17,795.15,796.39,6882.0
2021-08-24 10:00:00,796.65,798.73,796.65,798.02,6900.0,796.65,798.73,796.65,798.02,6900.0
2021-08-24 10:05:00,798.02,798.3,797.05,798.04,4400.0,798.02,798.3,797.05,798.04,4400.0
2021-08-24 10:10:00,798.22,798.56,797.91,798.22,6613.0,798.22,798.56,797.91,798.22,6613.0
2021-08-24 10:15:00,797.73,800.24,797.73,800.24,5325.0,797.73,800.24,797.73,800.24,5325.0
2021-08-24 10:20:00,800.91,800.91,798.45,798.66,4095.0,800.91,800.91,798.45,798.66,4095.0
2021-08-24 10:25:00,798.64,799.72,798.63,798.95,5237.0,798.64,799.72,798.63,798.95,5237.0
2021-08-24 10:30:00,798.98,799.02,798.12,798.37,6137.0,798.98,799.02,798.12,798.37,6137.0
2021-08-24 10:35:00,798.14,798.6,798.12,798.43,4150.0,798.14,798.6,798.12,798.43,4150.0
2021-08-24 10:40:00,798.39,798.61,797.23,797.23,7112.0,798.39,798.61,797.23,797.23,7112.0
2021-08-24 10:45:00,797.15,797.16,796.24,796.96,3300.0,797.15,797.16,796.24,796.96,3300.0
2021-08-24 10:50:00,796.61,796.81,794.73,795.15,6976.0,796.61,796.81,794.73,795.15,6976.0
2021-08-24 10:55:00,794.89,795.87,794.89,795.82,4027.0,794.89,795.87,794.89,795.82,4027.0
2021-08-24 11:00:00,795.99,797.41,795.84,796.98,5201.0,795.99,797.41,795.84,796.98,5201.0
2021-08-24 11:05:00,797.37,797.72,796.57,796.57,5837.0,797.37,797.72,796.57,796.57,5837.0
2021-08-24 11:10:00,796.53,796.53,795.09,795.28,5295.0,796.53,796.53,795.09,795.28,5295.0
2021-08-24 11:15:00,795.1,796.94,794.95,796.94,4700.0,795.1,796.94,794.95,796.94,4700.0
2021-08-24 11:20:00,796.8,797.0,795.32,795.32,3330.0,796.8,797.0,795.32,795.32,3330.0
2021-08-24 11:25:00,795.22,795.76,794.9,795.71,3840.0,795.22,795.76,794.9,795.71,3840.0
2021-08-24 11:30:00,795.71,796.08,795.01,796.05,3568.0,795.71,796.08,795.01,796.05,3568.0
2021-08-24 11:35:00,796.52,797.26,796.26,796.93,3500.0,796.52,797.26,796.26,796.93,3500.0
2021-08-24 11:40:00,796.73,796.75,795.36,795.61,3550.0,796.73,796.75,795.36,795.61,3550.0
2021-08-24 11:45:00,795.61,796.01,795.25,796.0,4740.0,795.61,796.01,795.25,796.0,4740.0
2021-08-24 11:50:00,796.01,796.56,795.21,795.33,4501.0,796.01,796.56,795.21,795.33,4501.0
2021-08-24 11:55:00,795.17,795.33,794.5,794.66,4100.0,795.17,795.33,794.5,794.66,4100.0
2021-08-24 12:00:00,794.69,795.61,793.85,795.4,5801.0,794.69,795.61,793.85,795.4,5801.0
2021-08-24 12:05:00,794.96,795.42,794.39,794.59,2637.0,794.96,795.42,794.39,794.59,2637.0
2021-08-24 12:10:00,794.67,794.9,794.03,794.03,2500.0,794.67,794.9,794.03,794.03,2500.0
2021-08-24 12:15:00,793.93,793.93,793.2,793.31,3900.0,793.93,793.93,793.2,793.31,3900.0
2021-08-24 12:20:00,793.29,793.29,792.05,792.21,5585.0,793.29,793.29,792.05,792.21,5585.0
2021-08-24 12:25:00,792.21,792.87,791.53,791.83,4037.0,792.21,792.87,791.53,791.83,4037.0
2021-08-24 12:30:00,791.85,792.15,791.3,791.33,4526.0,791.85,792.15,791.3,791.33,4526.0
2021-08-24 12:35:00,791.22,792.97,791.17,792.79,5730.0,791.22,792.97,791.17,792.79,5730.0
2021-08-24 12:40:00,792.79,793.27,792.24,793.25,2834.0,792.79,793.27,792.24,793.25,2834.0
2021-08-24 12:45:00,793.35,793.87,792.95,793.84,2600.0,793.35,793.87,792.95,793.84,2600.0
2021-08-24 12:50:00,793.67,793.9,793.17,793.9,4526.0,793.67,793.9,793.17,793.9,4526.0
2021-08-24 12:55:00,794.0,794.39,793.91,794.05,3800.0,794.0,794.39,793.91,794.05,3800.0
2021-08-24 13:00:00,793.97,795.0,793.59,795.0,3934.0,793.97,795.0,793.59,795.0,3934.0
2021-08-24 13:05:00,794.89,795.61,794.8,795.61,2872.0,794.89,795.61,794.8,795.61,2872.0
2021-08-24 13:10:00,795.41,795.6,794.78,794.85,2700.0,795.41,795.6,794.78,794.85,2700.0
2021-08-24 13:15:00,794.88,796.05,794.71,795.59,5390.0,794.88,796.05,794.71,795.59,5390.0
2021-08-24 13:20:00,795.55,795.97,795.16,795.8,2804.0,795.55,795.97,795.16,795.8,2804.0
2021-08-24 13:25:00,795.8,796.58,795.79,796.41,3500.0,795.8,796.58,795.79,796.41,3500.0
2021-08-24 13:30:00,796.25,796.26,795.76,796.0,5530.0,796.25,796.26,795.76,796.0,5530.0
2021-08-24 13:35:00,796.42,796.6,796.32,796.38,2635.0,796.42,796.6,796.32,796.38,2635.0
2021-08-24 13:40:00,796.39,796.58,795.77,795.77,4900.0,796.39,796.58,795.77,795.77,4900.0
2021-08-24 13:45:00,795.77,795.83,795.05,795.41,3750.0,795.77,795.83,795.05,795.41,3750.0
2021-08-24 13:50:00,795.28,795.4,794.81,795.28,3500.0,795.28,795.4,794.81,795.28,3500.0
2021-08-24 13:55:00,795.44,796.19,795.32,795.62,5400.0,795.44,796.19,795.32,795.62,5400.0
2021-08-24 14:00:00,795.77,796.37,795.77,795.94,4408.0,795.77,796.37,795.77,795.94,4408.0
2021-08-24 14:05:00,795.91,795.93,795.47,795.71,2851.0,795.91,795.93,795.47,795.71,2851.0
2021-08-24 14:10:00,795.75,796.96,795.75,796.05,5936.0,795.75,796.96,795.75,796.05,5936.0
2021-08-24 14:15:00,796.06,796.21,795.81,795.81,3000.0,796.06,796.21,795.81,795.81,3000.0
2021-08-24 14:20:00,795.9,796.49,795.84,796.31,5019.0,795.9,796.49,795.84,796.31,5019.0
2021-08-24 14:25:00,796.34,796.34,795.15,795.15,3698.0,796.34,796.34,795.15,795.15,3698.0
2021-08-24 14:30:00,795.19,796.37,795.02,796.37,3938.0,795.19,796.37,795.02,796.37,3938.0
2021-08-24 14:35:00,796.39,796.46,794.33,795.87,14309.0,796.39,796.46,794.33,795.87,14309.0
2021-08-24 14:40:00,795.85,795.85,794.76,795.71,4941.0,795.85,795.85,794.76,795.71,4941.0
2021-08-24 14:45:00,795.77,796.51,795.62,796.51,2458.0,795.77,796.51,795.62,796.51,2458.0
2021-08-24 14:50:00,796.27,796.4,795.69,796.18,3515.0,796.27,796.4,795.69,796.18,3515.0
2021-08-24 14:55:00,795.96,796.0,795.37,796.0,5109.0,795.96,796.0,795.37,796.0,5109.0
2021-08-24 15:00:00,796.18,797.01,795.56,795.83,6400.0,796.18,797.01,795.56,795.83,6400.0
2021-08-24 15:05:00,795.9,796.3,795.6,796.14,3705.0,795.9,796.3,795.6,796.14,3705.0
2021-08-24 15:10:00,796.01,796.39,795.51,795.69,4714.0,796.01,796.39,795.51,795.69,4714.0
2021-08-24 15:15:00,795.75,796.35,795.7,796.21,3800.0,795.75,796.35,795.7,796.21,3800.0
2021-08-24 15:20:00,796.01,796.66,795.69,796.66,5514.0,796.01,796.66,795.69,796.66,5514.0
2021-08-24 15:25:00,796.53,797.06,795.69,795.69,6200.0,796.53,797.06,795.69,795.69,6200.0
2021-08-24 15:30:00,795.53,795.58,794.42,794.42,7500.0,795.53,795.58,794.42,794.42,7500.0
2021-08-24 15:35:00,794.46,794.75,793.75,794.16,9198.0,794.46,794.75,793.75,794.16,9198.0
2021-08-24 15:40:00,793.98,794.83,793.92,794.25,11329.0,793.98,794.83,793.92,794.25,11329.0
2021-08-24 15:45:00,794.18,794.49,793.53,793.75,14541.0,794.18,794.49,793.53,793.75,14541.0
2021-08-24 15:50:00,793.53,793.58,792.24,792.24,25592.0,793.53,793.58,792.24,792.24,25592.0
2021-08-24 15:55:00,792.22,793.47,791.75,792.84,42540.0,792.22,793.47,791.75,792.84,42540.0
2021-08-25 09:30:00,792.64,795.02,787.56,790.41,9898.0,792.64,795.02,787.56,790.41,9898.0
2021-08-25 09:35:00,790.8,795.34,790.8,794.72,7550.0,790.8,795.34,790.8,794.72,7550.0
2021-08-25 09:40:00,794.47,794.86,793.04,794.21,5645.0,794.47,794.86,793.04,794.21,5645.0
2021-08-25 09:45:00,794.47,795.21,793.29,795.21,5962.0,794.47,795.21,793.29,795.21,5962.0
2021-08-25 09:50:00,795.21,797.2,795.21,797.2,6248.0,795.21,797.2,795.21,797.2,6248.0
2021-08-25 09:55:00,796.62,798.75,796.27,798.51,4855.0,796.62,798.75,796.27,798.51,4855.0
2021-08-25 10:00:00,798.29,798.29,795.24,796.65,10513.0,798.29,798.29,795.24,796.65,10513.0
2021-08-25 10:05:00,796.94,798.25,796.8,797.24,5655.0,796.94,798.25,796.8,797.24,5655.0
2021-08-25 10:10:00,797.03,797.68,795.56,795.58,5594.0,797.03,797.68,795.56,795.58,5594.0
2021-08-25 10:15:00,795.53,797.09,795.52,797.09,6515.0,795.53,797.09,795.52,797.09,6515.0
2021-08-25 10:20:00,796.52,797.16,796.07,796.84,4324.0,796.52,797.16,796.07,796.84,4324.0
2021-08-25 10:25:00,796.88,797.13,795.23,797.07,5101.0,796.88,797.13,795.23,797.07,5101.0
2021-08-25 10:30:00,796.94,797.02,794.75,795.3,5525.0,796.94,797.02,794.75,795.3,5525.0
2021-08-25 10:35:00,795.32,795.74,794.51,795.74,6000.0,795.32,795.74,794.51,795.74,6000.0
2021-08-25 10:40:00,795.97,797.45,795.97,796.86,3504.0,795.97,797.45,795.97,796.86,3504.0
2021-08-25 10:45:00,797.0,797.71,796.37,796.69,4888.0,797.0,797.71,796.37,796.69,4888.0
2021-08-25 10:50:00,797.31,797.59,796.21,796.77,5100.0,797.31,797.59,796.21,796.77,5100.0
2021-08-25 10:55:00,797.0,797.54,796.68,797.54,6002.0,797.0,797.54,796.68,797.54,6002.0
2021-08-25 11:00:00,797.37,797.54,795.61,795.7,4600.0,797.37,797.54,795.61,795.7,4600.0
2021-08-25 11:05:00,795.62,797.45,795.16,797.45,5228.0,795.62,797.45,795.16,797.45,5228.0
2021-08-25 11:10:00,797.45,797.65,796.97,797.48,3113.0,797.45,797.65,796.97,797.48,3113.0
2021-08-25 11:15:00,797.93,798.41,797.04,797.17,4913.0,797.93,798.41,797.04,797.17,4913.0
2021-08-25 11:20:00,796.86,796.86,795.69,796.69,3603.0,796.86,796.86,795.69,796.69,3603.0
2021-08-25 11:25:00,796.77,796.9,796.34,796.63,4226.0,796.77,796.9,796.34,796.63,4226.0
2021-08-25 11:30:00,796.5,797.36,796.5,797.36,4398.0,796.5,797.36,796.5,797.36,4398.0
2021-08-25 11:35:00,797.36,797.59,796.28,796.32,4446.0,797.36,797.59,796.28,796.32,4446.0
2021-08-25 11:40:00,796.13,796.68,795.58,795.9,6715.0,796.13,796.68,795.58,795.9,6715.0
2021-08-25 11:45:00,795.89,795.94,795.14,795.58,4600.0,795.89,795.94,795.14,795.58,4600.0
2021-08-25 11:50:00,795.47,795.81,794.38,794.38,3966.0,795.47,795.81,794.38,794.38,3966.0
2021-08-25 11:55:00,794.59,796.24,794.59,795.76,4741.0,794.59,796.24,794.59,795.76,4741.0
2021-08-25 12:00:00,795.64,796.06,795.05,795.5,3022.0,795.64,796.06,795.05,795.5,3022.0
2021-08-25 12:05:00,795.36,795.49,794.74,795.13,4555.0,795.36,795.49,794.74,795.13,4555.0
2021-08-25 12:10:00,795.26,795.76,795.13,795.38,3237.0,795.26,795.76,795.13,795.38,3237.0
2021-08-25 12:15:00,795.35,795.47,795.01,795.32,4847.0,795.35,795.47,795.01,795.32,4847.0
2021-08-25 12:20:00,795.22,797.04,795.21,797.04,3500.0,795.22,797.04,795.21,797.04,3500.0
2021-08-25 12:25:00,797.36,797.45,796.44,796.61,3402.0,797.36,797.45,796.44,796.61,3402.0
2021-08-25 12:30:00,796.46,797.05,796.03,797.0,3206.0,796.46,797.05,796.03,797.0,3206.0
2021-08-25 12:35:00,797.05,797.05,795.91,796.24,5100.0,797.05,797.05,795.91,796.24,5100.0
2021-08-25 12:40:00,796.23,796.28,795.65,795.7,3314.0,796.23,796.28,795.65,795.7,3314.0
2021-08-25 12:45:00,795.77,796.84,795.77,795.99,4729.0,795.77,796.84,795.77,795.99,4729.0
2021-08-25 12:50:00,796.09,796.89,795.95,796.89,4125.0,796.09,796.89,795.95,796.89,4125.0
2021-08-25 12:55:00,796.88,797.9,796.88,797.22,2600.0,796.88,797.9,796.88,797.22,2600.0
2021-08-25 13:00:00,797.04,797.74,796.82,797.74,4700.0,797.04,797.74,796.82,797.74,4700.0
2021-08-25 13:05:00,797.71,798.0,796.84,796.84,5240.0,797.71,798.0,796.84,796.84,5240.0
2021-08-25 13:10:00,796.86,797.03,796.58,796.58,2701.0,796.86,797.03,796.58,796.58,2701.0
2021-08-25 13:15:00,797.03,797.03,796.41,796.91,4051.0,797.03,797.03,796.41,796.91,4051.0
2021-08-25 13:20:00,797.04,797.29,796.56,797.08,6031.0,797.04,797.29,796.56,797.08,6031.0
2021-08-25 13:25:00,797.14,797.15,796.66,796.96,2300.0,797.14,797.15,796.66,796.96,2300.0
2021-08-25 13:30:00,796.89,796.96,796.34,796.34,3200.0,796.89,796.96,796.34,796.34,3200.0
2021-08-25 13:35:00,796.22,796.39,795.75,795.96,3400.0,796.22,796.39,795.75,795.96,3400.0
2021-08-25 13:40:00,795.85,795.86,795.0,795.0,1771.0,795.85,795.86,795.0,795.0,1771.0
2021-08-25 13:45:00,795.02,795.94,794.76,795.94,4400.0,795.02,795.94,794.76,795.94,4400.0
2021-08-25 13:50:00,796.12,796.51,795.87,796.03,3701.0,796.12,796.51,795.87,796.03,3701.0
2021-08-25 13:55:00,795.83,796.21,795.44,796.15,5031.0,795.83,796.21,795.44,796.15,5031.0
2021-08-25 14:00:00,796.15,797.56,795.74,797.38,5000.0,796.15,797.56,795.74,797.38,5000.0
2021-08-25 14:05:00,797.56,797.86,797.08,797.08,2257.0,797.56,797.86,797.08,797.08,2257.0
2021-08-25 14:10:00,797.11,797.87,797.01,797.7,4640.0,797.11,797.87,797.01,797.7,4640.0
2021-08-25 14:15:00,797.87,798.64,796.58,796.76,8094.0,797.87,798.64,796.58,796.76,8094.0
2021-08-25 14:20:00,796.68,797.12,796.55,796.99,2100.0,796.68,797.12,796.55,796.99,2100.0
2021-08-25 14:25:00,797.05,797.05,796.5,796.91,4054.0,797.05,797.05,796.5,796.91,4054.0
2021-08-25 14:30:00,797.0,797.77,796.59,797.77,3900.0,797.0,797.77,796.59,797.77,3900.0
2021-08-25 14:35:00,797.88,797.97,796.82,797.12,4817.0,797.88,797.97,796.82,797.12,4817.0
2021-08-25 14:40:00,797.07,798.3,796.52,798.22,6187.0,797.07,798.3,796.52,798.22,6187.0
2021-08-25 14:45:00,797.98,798.37,796.91,797.07,4381.0,797.98,798.37,796.91,797.07,4381.0
2021-08-25 14:50:00,796.98,798.22,796.98,797.59,5032.0,796.98,798.22,796.98,797.59,5032.0
2021-08-25 14:55:00,797.75,798.16,797.11,797.24,5828.0,797.75,798.16,797.11,797.24,5828.0
2021-08-25 15:00:00,797.26,797.58,796.58,796.75,5506.0,797.26,797.58,796.58,796.75,5506.0
2021-08-25 15:05:00,796.5,796.6,795.82,795.82,5413.0,796.5,796.6,795.82,795.82,5413.0
2021-08-25 15:10:00,795.92,796.36,795.07,795.72,7316.0,795.92,796.36,795.07,795.72,7316.0
2021-08-25 15:15:00,795.55,797.0,795.38,796.98,7894.0,795.55,797.0,795.38,796.98,7894.0
2021-08-25 15:20:00,796.88,797.76,796.71,797.73,15317.0,796.88,797.76,796.71,797.73,15317.0
2021-08-25 15:25:00,797.73,798.94,797.68,798.33,8498.0,797.73,798.94,797.68,798.33,8498.0
2021-08-25 15:30:00,798.33,798.97,797.9,798.67,8649.0,798.33,798.97,797.9,798.67,8649.0
2021-08-25 15:35:00,798.68,798.91,797.44,797.84,8722.0,798.68,798.91,797.44,797.84,8722.0
2021-08-25 15:40:00,797.98,797.98,797.19,797.27,9510.0,797.98,797.98,797.19,797.27,9510.0
2021-08-25 15:45:00,797.26,798.98,797.21,798.19,11703.0,797.26,798.98,797.21,798.19,11703.0
2021-08-25 15:50:00,797.83,797.86,796.89,797.48,20433.0,797.83,797.86,796.89,797.48,20433.0
2021-08-25 15:55:00,797.28,797.3,795.98,796.98,31561.0,797.28,797.3,795.98,796.98,31561.0
2021-08-26 09:30:00,796.67,799.27,793.78,795.36,13097.0,796.67,799.27,793.78,795.36,13097.0
2021-08-26 09:35:00,793.81,798.36,793.81,798.36,6262.0,793.81,798.36,793.81,798.36,6262.0
2021-08-26 09:40:00,798.57,798.57,796.18,796.46,4500.0,798.57,798.57,796.18,796.46,4500.0
2021-08-26 09:45:00,796.5,797.47,796.35,796.87,3419.0,796.5,797.47,796.35,796.87,3419.0
2021-08-26 09:50:00,796.67,796.67,793.73,794.2,4300.0,796.67,796.67,793.73,794.2,4300.0
2021-08-26 09:55:00,793.89,794.37,792.73,793.25,3200.0,793.89,794.37,792.73,793.25,3200.0
2021-08-26 10:00:00,793.02,795.37,793.0,795.13,6604.0,793.02,795.37,793.0,795.13,6604.0
2021-08-26 10:05:00,795.07,795.14,794.22,794.39,2800.0,795.07,795.14,794.22,794.39,2800.0
2021-08-26 10:10:00,794.2,796.81,794.19,796.26,2915.0,794.2,796.81,794.19,796.26,2915.0
2021-08-26 10:15:00,796.2,796.29,795.26,795.91,7985.0,796.2,796.29,795.26,795.91,7985.0
2021-08-26 10:20:00,796.31,797.43,795.78,795.78,4393.0,796.31,797.43,795.78,795.78,4393.0
2021-08-26 10:25:00,795.24,796.2,794.13,795.87,3602.0,795.24,796.2,794.13,795.87,3602.0
2021-08-26 10:30:00,795.5,795.65,794.83,795.15,2815.0,795.5,795.65,794.83,795.15,2815.0
2021-08-26 10:35:00,795.44,796.13,795.44,795.7,2211.0,795.44,796.13,795.44,795.7,2211.0
2021-08-26 10:40:00,795.74,796.2,795.1,795.51,4029.0,795.74,796.2,795.1,795.51,4029.0
2021-08-26 10:45:00,795.44,795.95,794.89,794.89,6185.0,795.44,795.95,794.89,794.89,6185.0
2021-08-26 10:50:00,794.76,795.04,793.69,793.97,6645.0,794.76,795.04,793.69,793.97,6645.0
2021-08-26 10:55:00,793.98,795.73,793.82,795.17,3400.0,793.98,795.73,793.82,795.17,3400.0
2021-08-26 11:00:00,795.46,795.46,793.87,794.33,4612.0,795.46,795.46,793.87,794.33,4612.0
2021-08-26 11:05:00,794.08,795.31,793.83,795.31,7712.0,794.08,795.31,793.83,795.31,7712.0
2021-08-26 11:10:00,795.31,796.41,795.1,795.5,3638.0,795.31,796.41,795.1,795.5,3638.0
2021-08-26 11:15:00,795.63,795.66,795.15,795.59,2912.0,795.63,795.66,795.15,795.59,2912.0
2021-08-26 11:20:00,795.17,795.56,794.42,794.58,2600.0,795.17,795.56,794.42,794.58,2600.0
2021-08-26 11:25:00,794.59,796.11,794.59,795.56,3602.0,794.59,796.11,794.59,795.56,3602.0
2021-08-26 11:30:00,795.86,795.86,795.22,795.23,2358.0,795.86,795.86,795.22,795.23,2358.0
2021-08-26 11:35:00,795.71,795.91,795.03,795.16,8545.0,795.71,795.91,795.03,795.16,8545.0
2021-08-26 11:40:00,795.07,795.5,794.52,795.29,2113.0,795.07,795.5,794.52,795.29,2113.0
2021-08-26 11:45:00,795.29,795.67,795.0,795.13,1868.0,795.29,795.67,795.0,795.13,1868.0
2021-08-26 11:50:00,795.06,796.13,795.06,795.86,3212.0,795.06,796.13,795.06,795.86,3212.0
2021-08-26 11:55:00,795.64,796.54,795.55,796.54,1700.0,795.64,796.54,795.55,796.54,1700.0
2021-08-26 12:00:00,796.46,797.16,795.66,796.73,4317.0,796.46,797.16,795.66,796.73,4317.0
2021-08-26 12:05:00,796.75,797.26,796.75,797.16,2400.0,796.75,797.26,796.75,797.16,2400.0
2021-08-26 12:10:00,797.37,798.12,796.87,796.91,7000.0,797.37,798.12,796.87,796.91,7000.0
2021-08-26 12:15:00,797.47,797.88,797.34,797.59,2603.0,797.47,797.88,797.34,797.59,2603.0
2021-08-26 12:20:00,797.5,797.64,797.11,797.57,2600.0,797.5,797.64,797.11,797.57,2600.0
2021-08-26 12:25:00,797.28,797.28,796.49,796.49,1100.0,797.28,797.28,796.49,796.49,1100.0
2021-08-26 12:30:00,796.53,796.8,796.23,796.8,1615.0,796.53,796.8,796.23,796.8,1615.0
2021-08-26 12:35:00,796.53,796.77,796.22,796.24,2823.0,796.53,796.77,796.22,796.24,2823.0
2021-08-26 12:40:00,796.26,796.34,795.95,796.32,4159.0,796.26,796.34,795.95,796.32,4159.0
2021-08-26 12:45:00,796.38,796.38,795.72,795.93,4187.0,796.38,796.38,795.72,795.93,4187.0
2021-08-26 12:50:00,796.0,796.19,795.89,795.89,3198.0,796.0,796.19,795.89,795.89,3198.0
2021-08-26 12:55:00,796.05,796.05,795.07,795.07,4274.0,796.05,796.05,795.07,795.07,4274.0
2021-08-26 13:00:00,795.29,795.37,794.87,795.29,1216.0,795.29,795.37,794.87,795.29,1216.0
2021-08-26 13:05:00,795.63,796.38,795.63,796.38,1600.0,795.63,796.38,795.63,796.38,1600.0
2021-08-26 13:10:00,796.33,796.38,795.76,796.2,3820.0,796.33,796.38,795.76,796.2,3820.0
2021-08-26 13:15:00,796.21,797.15,796.12,796.69,2828.0,796.21,797.15,796.12,796.69,2828.0
2021-08-26 13:20:00,796.59,796.59,796.14,796.14,900.0,796.59,796.59,796.14,796.14,900.0
2021-08-26 13:25:00,795.91,797.29,795.71,797.29,3135.0,795.91,797.29,795.71,797.29,3135.0
2021-08-26 13:30:00,797.44,797.92,797.44,797.66,5641.0,797.44,797.92,797.44,797.66,5641.0
2021-08-26 13:35:00,797.58,797.58,797.13,797.37,1841.0,797.58,797.58,797.13,797.37,1841.0
2021-08-26 13:40:00,797.06,797.31,796.65,796.73,2604.0,797.06,797.31,796.65,796.73,2604.0
2021-08-26 13:45:00,796.79,796.79,796.47,796.47,1000.0,796.79,796.79,796.47,796.47,1000.0
2021-08-26 13:50:00,796.61,797.18,796.4,797.17,2133.0,796.61,797.18,796.4,797.17,2133.0
2021-08-26 13:55:00,797.06,797.06,796.75,796.9,1025.0,797.06,797.06,796.75,796.9,1025.0
2021-08-26 14:00:00,796.79,796.79,796.04,796.34,2687.0,796.79,796.79,796.04,796.34,2687.0
2021-08-26 14:05:00,796.54,796.67,795.74,795.74,3304.0,796.54,796.67,795.74,795.74,3304.0
2021-08-26 14:10:00,796.06,797.02,796.05,796.6,3700.0,796.06,797.02,796.05,796.6,3700.0
2021-08-26 14:15:00,796.65,796.69,796.46,796.46,600.0,796.65,796.69,796.46,796.46,600.0
2021-08-26 14:20:00,796.39,797.16,796.39,797.06,2712.0,796.39,797.16,796.39,797.06,2712.0
2021-08-26 14:25:00,797.18,797.48,796.7,797.48,2302.0,797.18,797.48,796.7,797.48,2302.0
2021-08-26 14:30:00,797.42,798.36,797.42,798.25,2570.0,797.42,798.36,797.42,798.25,2570.0
2021-08-26 14:35:00,798.16,798.76,797.06,797.47,3771.0,798.16,798.76,797.06,797.47,3771.0
2021-08-26 14:40:00,797.67,798.03,797.67,797.76,1516.0,797.67,798.03,797.67,797.76,1516.0
2021-08-26 14:45:00,797.78,797.79,797.24,797.35,2600.0,797.78,797.79,797.24,797.35,2600.0
2021-08-26 14:50:00,797.45,797.68,797.17,797.17,7128.0,797.45,797.68,797.17,797.17,7128.0
2021-08-26 14:55:00,797.2,797.49,797.11,797.49,1618.0,797.2,797.49,797.11,797.49,1618.0
2021-08-26 15:00:00,797.29,797.39,796.81,796.89,4277.0,797.29,797.39,796.81,796.89,4277.0
2021-08-26 15:05:00,797.01,797.06,796.41,796.47,2740.0,797.01,797.06,796.41,796.47,2740.0
2021-08-26 15:10:00,796.67,797.07,796.56,796.83,2108.0,796.67,797.07,796.56,796.83,2108.0
2021-08-26 15:15:00,797.07,797.49,796.62,797.49,2300.0,797.07,797.49,796.62,797.49,2300.0
2021-08-26 15:20:00,797.62,798.24,797.31,798.24,2400.0,797.62,798.24,797.31,798.24,2400.0
2021-08-26 15:25:00,798.27,798.63,798.14,798.48,4206.0,798.27,798.63,798.14,798.48,4206.0
2021-08-26 15:30:00,798.46,799.17,798.2,798.21,4283.0,798.46,799.17,798.2,798.21,4283.0
2021-08-26 15:35:00,798.32,799.11,798.06,798.06,6757.0,798.32,799.11,798.06,798.06,6757.0
2021-08-26 15:40:00,798.29,798.79,798.18,798.33,4089.0,798.29,798.79,798.18,798.33,4089.0
2021-08-26 15:45:00,798.46,799.4,798.15,798.75,8602.0,798.46,799.4,798.15,798.75,8602.0
2021-08-26 15:50:00,798.52,798.8,797.65,798.23,12526.0,798.52,798.8,797.65,798.23,12526.0
2021-08-26 15:55:00,798.21,798.35,797.09,797.59,24958.0,798.21,798.35,797.09,797.59,24958.0
2021-08-27 09:30:00,798.64,803.0,798.64,803.0,8139.0,798.64,803.0,798.64,803.0,8139.0
2021-08-27 09:35:00,805.74,805.74,802.06,802.74,4551.0,805.74,805.74,802.06,802.74,4551.0
2021-08-27 09:40:00,803.03,803.84,802.47,802.47,4672.0,803.03,803.84,802.47,802.47,4672.0
2021-08-27 09:45:00,803.0,804.56,801.4,803.31,5965.0,803.0,804.56,801.4,803.31,5965.0
2021-08-27 09:50:00,803.31,806.0,802.88,805.18,2897.0,803.31,806.0,802.88,805.18,2897.0
2021-08-27 09:55:00,804.75,804.98,803.06,803.99,2700.0,804.75,804.98,803.06,803.99,2700.0
2021-08-27 10:00:00,803.84,807.79,802.42,807.43,4766.0,803.84,807.79,802.42,807.43,4766.0
2021-08-27 10:05:00,806.98,807.96,806.59,807.46,4100.0,806.98,807.96,806.59,807.46,4100.0
2021-08-27 10:10:00,807.44,808.55,806.89,807.73,9898.0,807.44,808.55,806.89,807.73,9898.0
2021-08-27 10:15:00,808.22,809.88,808.22,808.65,7275.0,808.22,809.88,808.22,808.65,7275.0
2021-08-27 10:20:00,808.62,809.0,806.3,806.3,5689.0,808.62,809.0,806.3,806.3,5689.0
2021-08-27 10:25:00,806.0,807.62,806.0,807.53,3835.0,806.0,807.62,806.0,807.53,3835.0
2021-08-27 10:30:00,807.2,807.36,806.43,806.62,3813.0,807.2,807.36,806.43,806.62,3813.0
2021-08-27 10:35:00,805.92,806.27,803.92,803.92,4154.0,805.92,806.27,803.92,803.92,4154.0
2021-08-27 10:40:00,803.5,804.5,802.97,804.49,2964.0,803.5,804.5,802.97,804.49,2964.0
2021-08-27 10:45:00,804.91,806.8,804.88,806.8,5400.0,804.91,806.8,804.88,806.8,5400.0
2021-08-27 10:50:00,806.8,807.37,806.11,807.37,3300.0,806.8,807.37,806.11,807.37,3300.0
2021-08-27 10:55:00,807.24,807.65,805.32,805.32,4112.0,807.24,807.65,805.32,805.32,4112.0
2021-08-27 11:00:00,805.18,806.23,805.18,806.01,3857.0,805.18,806.23,805.18,806.01,3857.0
2021-08-27 11:05:00,806.23,807.47,806.23,806.23,4412.0,806.23,807.47,806.23,806.23,4412.0
2021-08-27 11:10:00,806.43,807.73,806.26,806.71,2926.0,806.43,807.73,806.26,806.71,2926.0
2021-08-27 11:15:00,806.39,807.75,806.32,807.75,2470.0,806.39,807.75,806.32,807.75,2470.0
2021-08-27 11:20:00,807.77,807.77,806.35,806.35,2654.0,807.77,807.77,806.35,806.35,2654.0
2021-08-27 11:25:00,806.82,807.01,806.48,806.5,2600.0,806.82,807.01,806.48,806.5,2600.0
2021-08-27 11:30:00,806.57,806.99,805.96,806.56,3703.0,806.57,806.99,805.96,806.56,3703.0
2021-08-27 11:35:00,806.17,806.84,806.17,806.84,1100.0,806.17,806.84,806.17,806.84,1100.0
2021-08-27 11:40:00,806.89,808.19,806.74,808.19,2500.0,806.89,808.19,806.74,808.19,2500.0
2021-08-27 11:45:00,809.03,809.03,808.31,808.83,4215.0,809.03,809.03,808.31,808.83,4215.0
2021-08-27 11:50:00,808.85,808.98,807.72,807.8,1931.0,808.85,808.98,807.72,807.8,1931.0
2021-08-27 11:55:00,807.61,809.35,807.61,808.05,5496.0,807.61,809.35,807.61,808.05,5496.0
2021-08-27 12:00:00,808.09,808.15,807.12,808.15,4230.0,808.09,808.15,807.12,808.15,4230.0
2021-08-27 12:05:00,808.14,809.49,807.92,809.37,4223.0,808.14,809.49,807.92,809.37,4223.0
2021-08-27 12:10:00,809.0,809.0,808.39,808.58,4683.0,809.0,809.0,808.39,808.58,4683.0
2021-08-27 12:15:00,808.45,808.45,806.6,806.98,3310.0,808.45,808.45,806.6,806.98,3310.0
2021-08-27 12:20:00,807.37,807.37,806.65,806.65,1400.0,807.37,807.37,806.65,806.65,1400.0
2021-08-27 12:25:00,806.91,807.01,806.24,806.81,2121.0,806.91,807.01,806.24,806.81,2121.0
2021-08-27 12:30:00,806.54,807.33,806.54,807.33,1805.0,806.54,807.33,806.54,807.33,1805.0
2021-08-27 12:35:00,807.39,807.93,807.1,807.92,1900.0,807.39,807.93,807.1,807.92,1900.0
2021-08-27 12:40:00,807.72,808.27,807.38,808.27,1422.0,807.72,808.27,807.38,808.27,1422.0
2021-08-27 12:45:00,808.26,808.26,807.56,808.21,2892.0,808.26,808.26,807.56,808.21,2892.0
2021-08-27 12:50:00,808.33,808.43,807.73,808.3,2816.0,808.33,808.43,807.73,808.3,2816.0
2021-08-27 12:55:00,808.48,809.04,808.19,808.77,2623.0,808.48,809.04,808.19,808.77,2623.0
2021-08-27 13:00:00,808.96,809.19,808.78,809.19,1792.0,808.96,809.19,808.78,809.19,1792.0
2021-08-27 13:05:00,809.22,809.22,808.51,808.9,4548.0,809.22,809.22,808.51,808.9,4548.0
2021-08-27 13:10:00,808.84,809.61,808.79,808.79,3300.0,808.84,809.61,808.79,808.79,3300.0
2021-08-27 13:15:00,809.01,809.45,808.93,809.38,8726.0,809.01,809.45,808.93,809.38,8726.0
2021-08-27 13:20:00,809.47,810.15,809.4,810.15,3002.0,809.47,810.15,809.4,810.15,3002.0
2021-08-27 13:25:00,810.2,810.48,809.8,810.0,2600.0,810.2,810.48,809.8,810.0,2600.0
2021-08-27 13:30:00,809.61,810.21,809.46,810.12,3047.0,809.61,810.21,809.46,810.12,3047.0
2021-08-27 13:35:00,810.12,810.35,809.95,810.19,1603.0,810.12,810.35,809.95,810.19,1603.0
2021-08-27 13:40:00,810.14,810.22,809.52,809.52,1500.0,810.14,810.22,809.52,809.52,1500.0
2021-08-27 13:45:00,809.68,809.84,808.66,808.84,2023.0,809.68,809.84,808.66,808.84,2023.0
2021-08-27 13:50:00,808.84,808.89,808.24,808.37,2300.0,808.84,808.89,808.24,808.37,2300.0
2021-08-27 13:55:00,808.34,809.15,808.04,808.94,3656.0,808.34,809.15,808.04,808.94,3656.0
2021-08-27 14:00:00,808.57,808.87,808.41,808.42,3101.0,808.57,808.87,808.41,808.42,3101.0
2021-08-27 14:05:00,808.6,809.01,808.52,809.01,1327.0,808.6,809.01,808.52,809.01,1327.0
2021-08-27 14:10:00,809.08,809.45,808.88,809.09,2209.0,809.08,809.45,808.88,809.09,2209.0
2021-08-27 14:15:00,809.09,809.56,809.04,809.23,3321.0,809.09,809.56,809.04,809.23,3321.0
2021-08-27 14:20:00,809.22,809.34,808.93,809.15,2524.0,809.22,809.34,808.93,809.15,2524.0
2021-08-27 14:25:00,809.3,809.61,809.16,809.55,2800.0,809.3,809.61,809.16,809.55,2800.0
2021-08-27 14:30:00,809.55,809.78,809.43,809.56,1726.0,809.55,809.78,809.43,809.56,1726.0
2021-08-27 14:35:00,809.46,809.83,809.2,809.83,3966.0,809.46,809.83,809.2,809.83,3966.0
2021-08-27 14:40:00,809.88,810.38,809.44,810.38,2614.0,809.88,810.38,809.44,810.38,2614.0
2021-08-27 14:45:00,810.1,810.54,809.89,810.37,2379.0,810.1,810.54,809.89,810.37,2379.0
2021-08-27 14:50:00,810.53,810.81,810.43,810.43,2400.0,810.53,810.81,810.43,810.43,2400.0
2021-08-27 14:55:00,810.56,810.72,810.17,810.24,2200.0,810.56,810.72,810.17,810.24,2200.0
2021-08-27 15:00:00,810.14,810.59,809.78,810.29,3700.0,810.14,810.59,809.78,810.29,3700.0
2021-08-27 15:05:00,810.61,810.65,809.91,810.17,3635.0,810.61,810.65,809.91,810.17,3635.0
2021-08-27 15:10:00,809.96,810.88,809.95,810.88,2400.0,809.96,810.88,809.95,810.88,2400.0
2021-08-27 15:15:00,810.88,811.33,810.3,810.9,5748.0,810.88,811.33,810.3,810.9,5748.0
2021-08-27 15:20:00,810.89,811.2,810.43,810.43,3400.0,810.89,811.2,810.43,810.43,3400.0
2021-08-27 15:25:00,810.55,810.69,809.55,809.55,3750.0,810.55,810.69,809.55,809.55,3750.0
2021-08-27 15:30:00,809.64,810.73,809.64,810.73,5444.0,809.64,810.73,809.64,810.73,5444.0
2021-08-27 15:35:00,810.5,810.72,810.13,810.47,5423.0,810.5,810.72,810.13,810.47,5423.0
2021-08-27 15:40:00,810.76,810.76,809.18,810.42,7268.0,810.76,810.76,809.18,810.42,7268.0
2021-08-27 15:45:00,810.38,810.71,809.15,809.23,9563.0,810.38,810.71,809.15,809.23,9563.0
2021-08-27 15:50:00,809.27,809.27,807.51,807.54,14089.0,809.27,809.27,807.51,807.54,14089.0
2021-08-27 15:55:00,807.75,808.11,807.08,807.58,28037.0,807.75,808.11,807.08,807.58,28037.0
2021-08-30 09:30:00,808.79,810.44,803.81,804.23,5696.0,808.79,810.44,803.81,804.23,5696.0
2021-08-30 09:35:00,804.47,808.37,804.0,807.84,7282.0,804.47,808.37,804.0,807.84,7282.0
2021-08-30 09:40:00,808.56,809.09,805.86,806.46,5365.0,808.56,809.09,805.86,806.46,5365.0
2021-08-30 09:45:00,806.65,809.31,806.65,807.83,6208.0,806.65,809.31,806.65,807.83,6208.0
2021-08-30 09:50:00,808.95,809.57,807.92,807.92,7090.0,808.95,809.57,807.92,807.92,7090.0
2021-08-30 09:55:00,808.49,809.73,808.47,808.5,4078.0,808.49,809.73,808.47,808.5,4078.0
2021-08-30 10:00:00,808.29,809.95,808.11,809.45,6601.0,808.29,809.95,808.11,809.45,6601.0
2021-08-30 10:05:00,809.52,809.98,807.71,808.33,12275.0,809.52,809.98,807.71,808.33,12275.0
2021-08-30 10:10:00,808.32,808.55,806.94,807.67,5472.0,808.32,808.55,806.94,807.67,5472.0
2021-08-30 10:15:00,807.67,809.43,807.67,808.16,10634.0,807.67,809.43,807.67,808.16,10634.0
2021-08-30 10:20:00,808.25,809.29,808.25,808.95,3713.0,808.25,809.29,808.25,808.95,3713.0
2021-08-30 10:25:00,809.07,809.07,807.95,808.8,2010.0,809.07,809.07,807.95,808.8,2010.0
2021-08-30 10:30:00,808.8,808.96,808.46,808.91,4315.0,808.8,808.96,808.46,808.91,4315.0
2021-08-30 10:35:00,808.91,809.47,808.62,809.13,5985.0,808.91,809.47,808.62,809.13,5985.0
2021-08-30 10:40:00,809.28,809.44,808.79,808.79,3147.0,809.28,809.44,808.79,808.79,3147.0
2021-08-30 10:45:00,809.4,811.81,809.4,810.46,9061.0,809.4,811.81,809.4,810.46,9061.0
2021-08-30 10:50:00,811.06,811.7,810.71,810.71,2809.0,811.06,811.7,810.71,810.71,2809.0
2021-08-30 10:55:00,810.32,811.89,809.86,811.88,2711.0,810.32,811.89,809.86,811.88,2711.0
2021-08-30 11:00:00,811.88,811.94,810.52,811.94,3490.0,811.88,811.94,810.52,811.94,3490.0
2021-08-30 11:05:00,812.02,812.75,811.9,812.5,3000.0,812.02,812.75,811.9,812.5,3000.0
2021-08-30 11:10:00,812.36,812.63,811.13,812.63,3396.0,812.36,812.63,811.13,812.63,3396.0
2021-08-30 11:15:00,812.63,812.9,811.92,812.51,4767.0,812.63,812.9,811.92,812.51,4767.0
2021-08-30 11:20:00,812.51,813.93,812.51,813.24,7676.0,812.51,813.93,812.51,813.24,7676.0
2021-08-30 11:25:00,812.96,814.38,812.62,814.06,3341.0,812.96,814.38,812.62,814.06,3341.0
2021-08-30 11:30:00,814.8,814.99,814.19,814.6,3606.0,814.8,814.99,814.19,814.6,3606.0
2021-08-30 11:35:00,814.7,815.72,814.52,815.32,7608.0,814.7,815.72,814.52,815.32,7608.0
2021-08-30 11:40:00,814.65,814.65,813.03,813.03,1411.0,814.65,814.65,813.03,813.03,1411.0
2021-08-30 11:45:00,813.24,813.96,812.73,813.96,2316.0,813.24,813.96,812.73,813.96,2316.0
2021-08-30 11:50:00,813.96,814.38,813.93,814.06,1605.0,813.96,814.38,813.93,814.06,1605.0
2021-08-30 11:55:00,814.12,814.26,813.33,813.64,2424.0,814.12,814.26,813.33,813.64,2424.0
2021-08-30 12:00:00,813.9,814.26,813.64,814.11,2510.0,813.9,814.26,813.64,814.11,2510.0
2021-08-30 12:05:00,813.95,813.96,813.03,813.64,2400.0,813.95,813.96,813.03,813.64,2400.0
2021-08-30 12:10:00,814.08,814.34,813.6,814.06,3100.0,814.08,814.34,813.6,814.06,3100.0
2021-08-30 12:15:00,814.35,814.35,813.44,813.44,4315.0,814.35,814.35,813.44,813.44,4315.0
2021-08-30 12:20:00,812.74,812.99,812.54,812.99,800.0,812.74,812.99,812.54,812.99,800.0
2021-08-30 12:25:00,813.17,813.76,813.17,813.73,1548.0,813.17,813.76,813.17,813.73,1548.0
2021-08-30 12:30:00,814.12,814.13,813.73,813.73,1646.0,814.12,814.13,813.73,813.73,1646.0
2021-08-30 12:35:00,813.92,815.41,813.92,815.22,4636.0,813.92,815.41,813.92,815.22,4636.0
2021-08-30 12:40:00,814.6,814.6,813.93,813.93,600.0,814.6,814.6,813.93,813.93,600.0
2021-08-30 12:45:00,813.62,813.75,812.81,812.92,1100.0,813.62,813.75,812.81,812.92,1100.0
2021-08-30 12:50:00,813.21,814.2,813.2,814.17,3211.0,813.21,814.2,813.2,814.17,3211.0
2021-08-30 12:55:00,813.68,814.49,813.68,814.48,2262.0,813.68,814.49,813.68,814.48,2262.0
2021-08-30 13:00:00,814.47,814.57,813.4,813.52,6863.0,814.47,814.57,813.4,813.52,6863.0
2021-08-30 13:05:00,813.52,813.52,813.33,813.52,1227.0,813.52,813.52,813.33,813.52,1227.0
2021-08-30 13:10:00,813.52,813.91,813.28,813.91,2900.0,813.52,813.91,813.28,813.91,2900.0
2021-08-30 13:15:00,814.01,814.65,813.91,814.37,3195.0,814.01,814.65,813.91,814.37,3195.0
2021-08-30 13:20:00,814.51,814.52,813.1,813.1,2785.0,814.51,814.52,813.1,813.1,2785.0
2021-08-30 13:25:00,812.55,813.14,812.55,812.94,1817.0,812.55,813.14,812.55,812.94,1817.0
2021-08-30 13:30:00,813.17,814.13,813.16,814.0,4692.0,813.17,814.13,813.16,814.0,4692.0
2021-08-30 13:35:00,814.0,814.13,813.49,813.7,2310.0,814.0,814.13,813.49,813.7,2310.0
2021-08-30 13:40:00,814.05,814.05,813.45,813.7,4524.0,814.05,814.05,813.45,813.7,4524.0
2021-08-30 13:45:00,813.75,814.22,813.24,813.93,2175.0,813.75,814.22,813.24,813.93,2175.0
2021-08-30 13:50:00,813.81,814.14,813.23,814.0,4313.0,813.81,814.14,813.23,814.0,4313.0
2021-08-30 13:55:00,814.0,814.18,813.34,814.18,1400.0,814.0,814.18,813.34,814.18,1400.0
2021-08-30 14:00:00,814.18,814.51,814.18,814.32,3009.0,814.18,814.51,814.18,814.32,3009.0
2021-08-30 14:05:00,814.18,814.29,813.8,814.29,2143.0,814.18,814.29,813.8,814.29,2143.0
2021-08-30 14:10:00,814.69,814.69,813.96,813.96,2625.0,814.69,814.69,813.96,813.96,2625.0
2021-08-30 14:15:00,814.31,814.87,814.02,814.2,6088.0,814.31,814.87,814.02,814.2,6088.0
2021-08-30 14:20:00,814.18,814.41,813.84,814.41,1984.0,814.18,814.41,813.84,814.41,1984.0
2021-08-30 14:25:00,814.41,814.41,813.8,813.8,1230.0,814.41,814.41,813.8,813.8,1230.0
2021-08-30 14:30:00,813.8,813.83,813.24,813.26,900.0,813.8,813.83,813.24,813.26,900.0
2021-08-30 14:35:00,813.08,813.11,812.79,812.85,1437.0,813.08,813.11,812.79,812.85,1437.0
2021-08-30 14:40:00,812.82,813.49,812.82,813.49,2709.0,812.82,813.49,812.82,813.49,2709.0
2021-08-30 14:45:00,813.52,814.18,813.52,813.97,3044.0,813.52,814.18,813.52,813.97,3044.0
2021-08-30 14:50:00,813.95,815.19,813.95,815.19,1332.0,813.95,815.19,813.95,815.19,1332.0
2021-08-30 14:55:00,815.19,815.19,814.51,815.11,2340.0,815.19,815.19,814.51,815.11,2340.0
2021-08-30 15:00:00,815.01,815.9,815.01,815.74,2311.0,815.01,815.9,815.01,815.74,2311.0
2021-08-30 15:05:00,815.9,815.9,815.17,815.17,1539.0,815.9,815.9,815.17,815.17,1539.0
2021-08-30 15:10:00,815.27,815.47,815.0,815.11,3262.0,815.27,815.47,815.0,815.11,3262.0
2021-08-30 15:15:00,815.22,815.62,815.12,815.62,1820.0,815.22,815.62,815.12,815.62,1820.0
2021-08-30 15:20:00,815.92,816.14,815.92,816.08,2200.0,815.92,816.14,815.92,816.08,2200.0
2021-08-30 15:25:00,816.08,816.09,813.8,813.8,5887.0,816.08,816.09,813.8,813.8,5887.0
2021-08-30 15:30:00,814.14,814.24,813.56,813.99,5497.0,814.14,814.24,813.56,813.99,5497.0
2021-08-30 15:35:00,814.07,814.79,814.07,814.5,5232.0,814.07,814.79,814.07,814.5,5232.0
2021-08-30 15:40:00,814.41,814.41,813.37,813.37,6064.0,814.41,814.41,813.37,813.37,6064.0
2021-08-30 15:45:00,813.57,815.64,813.51,815.63,4571.0,813.57,815.64,813.51,815.63,4571.0
2021-08-30 15:50:00,815.79,815.98,814.28,815.81,10027.0,815.79,815.98,814.28,815.81,10027.0
2021-08-30 15:55:00,815.5,815.5,813.68,814.58,26218.0,815.5,815.5,813.68,814.58,26218.0
2021-08-31 09:30:00,814.67,814.67,810.68,811.24,14798.0,814.67,814.67,810.68,811.24,14798.0
2021-08-31 09:35:00,811.54,814.64,811.42,814.19,8242.0,811.54,814.64,811.42,814.19,8242.0
2021-08-31 09:40:00,814.76,816.24,813.77,814.88,10622.0,814.76,816.24,813.77,814.88,10622.0
2021-08-31 09:45:00,814.88,815.59,813.28,815.59,13479.0,814.88,815.59,813.28,815.59,13479.0
2021-08-31 09:50:00,816.72,819.36,816.17,818.99,12576.0,816.72,819.36,816.17,818.99,12576.0
2021-08-31 09:55:00,818.51,818.52,816.49,817.5,7145.0,818.51,818.52,816.49,817.5,7145.0
2021-08-31 10:00:00,817.51,820.73,817.43,818.27,7680.0,817.51,820.73,817.43,818.27,7680.0
2021-08-31 10:05:00,817.88,818.57,816.6,818.57,5800.0,817.88,818.57,816.6,818.57,5800.0
2021-08-31 10:10:00,818.67,819.36,817.4,818.96,4527.0,818.67,819.36,817.4,818.96,4527.0
2021-08-31 10:15:00,818.76,819.38,817.66,817.67,9511.0,818.76,819.38,817.66,817.67,9511.0
2021-08-31 10:20:00,817.72,817.94,816.22,816.54,8276.0,817.72,817.94,816.22,816.54,8276.0
2021-08-31 10:25:00,816.81,817.96,815.73,816.62,10700.0,816.81,817.96,815.73,816.62,10700.0
2021-08-31 10:30:00,816.59,819.28,816.25,817.0,9435.0,816.59,819.28,816.25,817.0,9435.0
2021-08-31 10:35:00,816.48,817.88,816.47,817.85,4500.0,816.48,817.88,816.47,817.85,4500.0
2021-08-31 10:40:00,818.09,818.86,817.28,817.28,2100.0,818.09,818.86,817.28,817.28,2100.0
2021-08-31 10:45:00,817.63,818.89,817.63,818.74,4453.0,817.63,818.89,817.63,818.74,4453.0
2021-08-31 10:50:00,818.63,819.36,818.21,818.21,3619.0,818.63,819.36,818.21,818.21,3619.0
2021-08-31 10:55:00,818.72,818.97,817.58,818.23,4002.0,818.72,818.97,817.58,818.23,4002.0
2021-08-31 11:00:00,818.67,819.34,817.88,817.88,3046.0,818.67,819.34,817.88,817.88,3046.0
2021-08-31 11:05:00,818.13,820.29,818.13,819.49,4091.0,818.13,820.29,818.13,819.49,4091.0
2021-08-31 11:10:00,819.38,819.67,818.21,818.22,5876.0,819.38,819.67,818.21,818.22,5876.0
2021-08-31 11:15:00,818.18,819.98,817.9,817.9,7029.0,818.18,819.98,817.9,817.9,7029.0
2021-08-31 11:20:00,817.2,817.98,817.03,817.98,2100.0,817.2,817.98,817.03,817.98,2100.0
2021-08-31 11:25:00,817.77,817.77,816.92,817.2,2900.0,817.77,817.77,816.92,817.2,2900.0
2021-08-31 11:30:00,817.76,818.76,816.47,818.76,4678.0,817.76,818.76,816.47,818.76,4678.0
2021-08-31 11:35:00,818.93,819.91,818.41,818.41,2200.0,818.93,819.91,818.41,818.41,2200.0
2021-08-31 11:40:00,817.67,818.74,817.67,818.48,3400.0,817.67,818.74,817.67,818.48,3400.0
2021-08-31 11:45:00,818.65,818.69,817.31,817.63,4900.0,818.65,818.69,817.31,817.63,4900.0
2021-08-31 11:50:00,817.21,817.84,817.01,817.5,2800.0,817.21,817.84,817.01,817.5,2800.0
2021-08-31 11:55:00,817.65,818.37,817.01,817.19,3100.0,817.65,818.37,817.01,817.19,3100.0
2021-08-31 12:00:00,817.07,818.06,817.07,817.61,3145.0,817.07,818.06,817.07,817.61,3145.0
2021-08-31 12:05:00,817.17,818.81,817.17,817.81,2307.0,817.17,818.81,817.17,817.81,2307.0
2021-08-31 12:10:00,817.69,817.88,817.24,817.73,1600.0,817.69,817.88,817.24,817.73,1600.0
2021-08-31 12:15:00,817.58,818.16,817.02,817.63,3900.0,817.58,818.16,817.02,817.63,3900.0
2021-08-31 12:20:00,817.39,818.13,817.24,817.92,1697.0,817.39,818.13,817.24,817.92,1697.0
2021-08-31 12:25:00,818.29,819.07,818.04,818.83,2904.0,818.29,819.07,818.04,818.83,2904.0
2021-08-31 12:30:00,819.0,819.0,817.5,818.2,3305.0,819.0,819.0,817.5,818.2,3305.0
2021-08-31 12:35:00,817.87,819.24,817.86,819.24,1800.0,817.87,819.24,817.86,819.24,1800.0
2021-08-31 12:40:00,819.59,820.02,819.24,819.24,1825.0,819.59,820.02,819.24,819.24,1825.0
2021-08-31 12:45:00,819.45,819.45,818.34,819.21,3000.0,819.45,819.45,818.34,819.21,3000.0
2021-08-31 12:50:00,819.03,819.03,817.71,818.71,2738.0,819.03,819.03,817.71,818.71,2738.0
2021-08-31 12:55:00,818.63,819.46,818.19,818.56,4600.0,818.63,819.46,818.19,818.56,4600.0
2021-08-31 13:00:00,818.57,818.88,817.91,817.91,5834.0,818.57,818.88,817.91,817.91,5834.0
2021-08-31 13:05:00,817.62,818.08,817.3,817.58,1744.0,817.62,818.08,817.3,817.58,1744.0
2021-08-31 13:10:00,817.71,817.71,817.1,817.45,2612.0,817.71,817.71,817.1,817.45,2612.0
2021-08-31 13:15:00,817.33,817.58,816.93,816.94,2300.0,817.33,817.58,816.93,816.94,2300.0
2021-08-31 13:20:00,816.9,817.16,816.56,816.57,1514.0,816.9,817.16,816.56,816.57,1514.0
2021-08-31 13:25:00,816.03,816.48,815.02,815.36,3156.0,816.03,816.48,815.02,815.36,3156.0
2021-08-31 13:30:00,815.35,815.35,813.74,813.74,3442.0,815.35,815.35,813.74,813.74,3442.0
2021-08-31 13:35:00,814.12,815.48,813.9,814.66,8303.0,814.12,815.48,813.9,814.66,8303.0
2021-08-31 13:40:00,814.65,815.26,814.64,815.05,2023.0,814.65,815.26,814.64,815.05,2023.0
2021-08-31 13:45:00,815.16,815.43,814.23,814.27,8011.0,815.16,815.43,814.23,814.27,8011.0
2021-08-31 13:50:00,814.15,815.32,814.08,815.3,5975.0,814.15,815.32,814.08,815.3,5975.0
2021-08-31 13:55:00,815.56,816.12,814.64,814.7,10053.0,815.56,816.12,814.64,814.7,10053.0
2021-08-31 14:00:00,814.92,815.16,814.29,815.16,1605.0,814.92,815.16,814.29,815.16,1605.0
2021-08-31 14:05:00,814.81,815.08,813.77,813.77,2992.0,814.81,815.08,813.77,813.77,2992.0
2021-08-31 14:10:00,813.8,814.81,813.6,814.51,2166.0,813.8,814.81,813.6,814.51,2166.0
2021-08-31 14:15:00,814.26,815.5,814.26,814.86,3000.0,814.26,815.5,814.26,814.86,3000.0
2021-08-31 14:20:00,814.78,815.0,814.36,814.36,1900.0,814.78,815.0,814.36,814.36,1900.0
2021-08-31 14:25:00,814.09,814.96,814.09,814.61,1577.0,814.09,814.96,814.09,814.61,1577.0
2021-08-31 14:30:00,814.7,815.04,814.46,814.89,2635.0,814.7,815.04,814.46,814.89,2635.0
2021-08-31 14:35:00,815.05,815.05,813.95,813.95,5668.0,815.05,815.05,813.95,813.95,5668.0
2021-08-31 14:40:00,814.12,814.24,813.58,813.6,2792.0,814.12,814.24,813.58,813.6,2792.0
2021-08-31 14:45:00,814.1,814.82,813.92,814.55,2200.0,814.1,814.82,813.92,814.55,2200.0
2021-08-31 14:50:00,814.88,816.25,814.76,814.76,6121.0,814.88,816.25,814.76,814.76,6121.0
2021-08-31 14:55:00,814.52,815.96,814.52,815.74,2600.0,814.52,815.96,814.52,815.74,2600.0
2021-08-31 15:00:00,816.0,816.03,815.41,815.9,3360.0,816.0,816.03,815.41,815.9,3360.0
2021-08-31 15:05:00,816.11,816.53,815.53,815.91,4040.0,816.11,816.53,815.53,815.91,4040.0
2021-08-31 15:10:00,815.42,815.94,815.2,815.45,3082.0,815.42,815.94,815.2,815.45,3082.0
2021-08-31 15:15:00,815.63,816.22,815.55,816.22,3200.0,815.63,816.22,815.55,816.22,3200.0
2021-08-31 15:20:00,816.21,817.33,816.21,816.9,3300.0,816.21,817.33,816.21,816.9,3300.0
2021-08-31 15:25:00,816.84,817.03,816.06,816.49,6269.0,816.84,817.03,816.06,816.49,6269.0
2021-08-31 15:30:00,816.57,817.31,816.24,817.31,5954.0,816.57,817.31,816.24,817.31,5954.0
2021-08-31 15:35:00,817.35,818.45,816.97,818.28,5775.0,817.35,818.45,816.97,818.28,5775.0
2021-08-31 15:40:00,818.1,818.1,817.21,817.85,6801.0,818.1,818.1,817.21,817.85,6801.0
2021-08-31 15:45:00,817.95,818.97,817.73,818.04,9020.0,817.95,818.97,817.73,818.04,9020.0
2021-08-31 15:50:00,817.89,820.21,817.08,818.29,26062.0,817.89,820.21,817.08,818.29,26062.0
2021-08-31 15:55:00,818.05,818.23,816.15,816.44,49106.0,818.05,818.23,816.15,816.44,49106.0
2021-09-01 09:30:00,818.71,820.08,816.65,818.78,20151.0,818.71,820.08,816.65,818.78,20151.0
2021-09-01 09:35:00,818.82,821.09,818.14,820.36,7110.0,818.82,821.09,818.14,820.36,7110.0
2021-09-01 09:40:00,820.65,821.18,820.23,820.57,4726.0,820.65,821.18,820.23,820.57,4726.0
2021-09-01 09:45:00,820.57,822.39,820.51,822.2,9110.0,820.57,822.39,820.51,822.2,9110.0
2021-09-01 09:50:00,821.98,823.86,821.94,823.86,4372.0,821.98,823.86,821.94,823.86,4372.0
2021-09-01 09:55:00,823.87,823.99,821.2,822.02,6228.0,823.87,823.99,821.2,822.02,6228.0
2021-09-01 10:00:00,822.5,823.47,821.14,821.88,5576.0,822.5,823.47,821.14,821.88,5576.0
2021-09-01 10:05:00,822.11,822.72,821.78,822.38,4227.0,822.11,822.72,821.78,822.38,4227.0
2021-09-01 10:10:00,822.8,822.91,821.35,822.0,4422.0,822.8,822.91,821.35,822.0,4422.0
2021-09-01 10:15:00,821.99,822.5,821.79,821.96,1935.0,821.99,822.5,821.79,821.96,1935.0
2021-09-01 10:20:00,821.95,822.08,820.49,820.54,8038.0,821.95,822.08,820.49,820.54,8038.0
2021-09-01 10:25:00,820.57,820.99,820.27,820.54,2987.0,820.57,820.99,820.27,820.54,2987.0
2021-09-01 10:30:00,820.71,820.82,819.16,819.43,3722.0,820.71,820.82,819.16,819.43,3722.0
2021-09-01 10:35:00,819.79,821.89,819.56,821.89,5903.0,819.79,821.89,819.56,821.89,5903.0
2021-09-01 10:40:00,821.92,821.92,820.47,820.47,4691.0,821.92,821.92,820.47,820.47,4691.0
2021-09-01 10:45:00,820.87,821.17,819.81,819.97,6873.0,820.87,821.17,819.81,819.97,6873.0
2021-09-01 10:50:00,820.12,820.15,819.53,819.7,2900.0,820.12,820.15,819.53,819.7,2900.0
2021-09-01 10:55:00,819.79,820.18,819.5,819.68,1603.0,819.79,820.18,819.5,819.68,1603.0
2021-09-01 11:00:00,820.11,820.43,819.03,819.03,2701.0,820.11,820.43,819.03,819.03,2701.0
2021-09-01 11:05:00,818.79,819.16,818.54,819.0,2800.0,818.79,819.16,818.54,819.0,2800.0
2021-09-01 11:10:00,819.18,819.75,818.87,819.4,4200.0,819.18,819.75,818.87,819.4,4200.0
2021-09-01 11:15:00,819.22,819.69,818.17,818.91,4000.0,819.22,819.69,818.17,818.91,4000.0
2021-09-01 11:20:00,818.75,819.15,818.44,818.97,2400.0,818.75,819.15,818.44,818.97,2400.0
2021-09-01 11:25:00,819.02,819.89,818.63,819.85,2157.0,819.02,819.89,818.63,819.85,2157.0
2021-09-01 11:30:00,819.56,819.89,818.21,818.52,3690.0,819.56,819.89,818.21,818.52,3690.0
2021-09-01 11:35:00,818.74,819.5,818.51,818.8,3500.0,818.74,819.5,818.51,818.8,3500.0
2021-09-01 11:40:00,818.62,818.75,817.75,818.09,6511.0,818.62,818.75,817.75,818.09,6511.0
2021-09-01 11:45:00,818.04,818.04,816.71,816.71,4915.0,818.04,818.04,816.71,816.71,4915.0
2021-09-01 11:50:00,817.02,817.35,816.7,817.01,7905.0,817.02,817.35,816.7,817.01,7905.0
2021-09-01 11:55:00,817.25,817.26,816.67,816.8,4870.0,817.25,817.26,816.67,816.8,4870.0
2021-09-01 12:00:00,816.89,817.93,816.87,817.78,2938.0,816.89,817.93,816.87,817.78,2938.0
2021-09-01 12:05:00,818.06,818.91,818.03,818.91,2600.0,818.06,818.91,818.03,818.91,2600.0
2021-09-01 12:10:00,819.24,819.7,819.24,819.65,941.0,819.24,819.7,819.24,819.65,941.0
2021-09-01 12:15:00,819.65,820.01,819.24,819.24,7322.0,819.65,820.01,819.24,819.24,7322.0
2021-09-01 12:20:00,819.48,819.95,819.47,819.8,2500.0,819.48,819.95,819.47,819.8,2500.0
2021-09-01 12:25:00,819.69,820.24,819.47,820.24,2310.0,819.69,820.24,819.47,820.24,2310.0
2021-09-01 12:30:00,820.24,820.4,819.69,820.0,6711.0,820.24,820.4,819.69,820.0,6711.0
2021-09-01 12:35:00,819.96,820.41,819.81,820.0,4144.0,819.96,820.41,819.81,820.0,4144.0
2021-09-01 12:40:00,820.1,820.1,819.71,819.74,2500.0,820.1,820.1,819.71,819.74,2500.0
2021-09-01 12:45:00,819.85,821.42,819.75,821.42,6821.0,819.85,821.42,819.75,821.42,6821.0
2021-09-01 12:50:00,821.24,821.63,820.75,820.75,2400.0,821.24,821.63,820.75,820.75,2400.0
2021-09-01 12:55:00,821.35,821.43,821.2,821.2,700.0,821.35,821.43,821.2,821.2,700.0
2021-09-01 13:00:00,821.34,821.36,820.47,820.58,3700.0,821.34,821.36,820.47,820.58,3700.0
2021-09-01 13:05:00,820.72,820.82,820.15,820.46,2421.0,820.72,820.82,820.15,820.46,2421.0
2021-09-01 13:10:00,820.31,820.62,820.05,820.2,4221.0,820.31,820.62,820.05,820.2,4221.0
2021-09-01 13:15:00,820.4,820.77,819.41,819.65,3411.0,820.4,820.77,819.41,819.65,3411.0
2021-09-01 13:20:00,819.96,820.35,819.93,819.93,1500.0,819.96,820.35,819.93,819.93,1500.0
2021-09-01 13:25:00,820.02,820.32,819.96,820.3,1300.0,820.02,820.32,819.96,820.3,1300.0
2021-09-01 13:30:00,820.34,820.37,819.78,820.29,3623.0,820.34,820.37,819.78,820.29,3623.0
2021-09-01 13:35:00,820.3,820.34,820.08,820.26,3713.0,820.3,820.34,820.08,820.26,3713.0
2021-09-01 13:40:00,820.33,820.38,819.97,820.3,2425.0,820.33,820.38,819.97,820.3,2425.0
2021-09-01 13:45:00,820.3,820.43,819.81,820.23,3400.0,820.3,820.43,819.81,820.23,3400.0
2021-09-01 13:50:00,820.35,820.99,820.08,820.31,4001.0,820.35,820.99,820.08,820.31,4001.0
2021-09-01 13:55:00,820.5,820.86,820.49,820.69,1400.0,820.5,820.86,820.49,820.69,1400.0
2021-09-01 14:00:00,820.52,822.11,820.52,822.11,1500.0,820.52,822.11,820.52,822.11,1500.0
2021-09-01 14:05:00,822.11,822.54,821.8,822.2,3088.0,822.11,822.54,821.8,822.2,3088.0
2021-09-01 14:10:00,822.26,822.79,821.88,821.88,2603.0,822.26,822.79,821.88,821.88,2603.0
2021-09-01 14:15:00,821.95,822.39,821.84,822.22,1700.0,821.95,822.39,821.84,822.22,1700.0
2021-09-01 14:20:00,822.07,822.72,821.87,821.87,4159.0,822.07,822.72,821.87,821.87,4159.0
2021-09-01 14:25:00,822.22,822.52,822.1,822.1,1034.0,822.22,822.52,822.1,822.1,1034.0
2021-09-01 14:30:00,822.35,822.52,822.19,822.28,1511.0,822.35,822.52,822.19,822.28,1511.0
2021-09-01 14:35:00,822.11,822.11,821.56,821.56,1811.0,822.11,822.11,821.56,821.56,1811.0
2021-09-01 14:40:00,821.76,821.84,821.27,821.68,1900.0,821.76,821.84,821.27,821.68,1900.0
2021-09-01 14:45:00,821.68,821.68,821.31,821.38,1039.0,821.68,821.68,821.31,821.38,1039.0
2021-09-01 14:50:00,821.63,822.35,821.51,822.13,3870.0,821.63,822.35,821.51,822.13,3870.0
2021-09-01 14:55:00,822.38,822.4,821.53,821.53,1600.0,822.38,822.4,821.53,821.53,1600.0
2021-09-01 15:00:00,821.67,822.01,821.33,821.66,2500.0,821.67,822.01,821.33,821.66,2500.0
2021-09-01 15:05:00,821.48,822.11,821.46,821.82,1400.0,821.48,822.11,821.46,821.82,1400.0
2021-09-01 15:10:00,821.81,822.36,821.36,822.36,1900.0,821.81,822.36,821.36,822.36,1900.0
2021-09-01 15:15:00,822.28,822.6,822.28,822.6,1203.0,822.28,822.6,822.28,822.6,1203.0
2021-09-01 15:20:00,822.7,822.7,822.1,822.27,2500.0,822.7,822.7,822.1,822.27,2500.0
2021-09-01 15:25:00,822.04,822.39,821.78,822.19,2900.0,822.04,822.39,821.78,822.19,2900.0
2021-09-01 15:30:00,822.05,822.05,821.05,821.22,4800.0,822.05,822.05,821.05,821.22,4800.0
2021-09-01 15:35:00,820.99,821.24,820.2,820.2,3399.0,820.99,821.24,820.2,820.2,3399.0
2021-09-01 15:40:00,820.52,820.63,819.1,819.67,5898.0,820.52,820.63,819.1,819.67,5898.0
2021-09-01 15:45:00,819.5,820.4,819.4,819.79,4753.0,819.5,820.4,819.4,819.79,4753.0
2021-09-01 15:50:00,819.55,819.75,818.4,818.51,18553.0,819.55,819.75,818.4,818.51,18553.0
2021-09-01 15:55:00,818.59,819.1,818.06,818.81,32212.0,818.59,819.1,818.06,818.81,32212.0
2021-09-02 09:30:00,824.31,824.84,822.4,822.4,7555.0,824.31,824.84,822.4,822.4,7555.0
2021-09-02 09:35:00,823.17,824.28,823.16,823.49,6603.0,823.17,824.28,823.16,823.49,6603.0
2021-09-02 09:40:00,823.66,824.99,823.66,824.35,2000.0,823.66,824.99,823.66,824.35,2000.0
2021-09-02 09:45:00,825.16,825.27,823.25,824.98,18573.0,825.16,825.27,823.25,824.98,18573.0
2021-09-02 09:50:00,825.51,825.62,824.19,824.19,4255.0,825.51,825.62,824.19,824.19,4255.0
2021-09-02 09:55:00,824.19,824.2,823.32,824.01,2906.0,824.19,824.2,823.32,824.01,2906.0
2021-09-02 10:00:00,824.09,824.26,823.0,823.31,6297.0,824.09,824.26,823.0,823.31,6297.0
2021-09-02 10:05:00,823.37,823.84,822.99,823.84,4806.0,823.37,823.84,822.99,823.84,4806.0
2021-09-02 10:10:00,823.84,824.93,823.8,824.47,3315.0,823.84,824.93,823.8,824.47,3315.0
2021-09-02 10:15:00,824.37,824.37,822.84,822.84,1200.0,824.37,824.37,822.84,822.84,1200.0
2021-09-02 10:20:00,823.27,823.59,822.46,823.02,4131.0,823.27,823.59,822.46,823.02,4131.0
2021-09-02 10:25:00,823.23,823.33,822.44,822.88,9228.0,823.23,823.33,822.44,822.88,9228.0
2021-09-02 10:30:00,823.09,823.18,822.33,822.6,800.0,823.09,823.18,822.33,822.6,800.0
2021-09-02 10:35:00,822.72,823.12,821.09,821.7,3205.0,822.72,823.12,821.09,821.7,3205.0
2021-09-02 10:40:00,821.87,822.92,821.47,822.34,5111.0,821.87,822.92,821.47,822.34,5111.0
2021-09-02 10:45:00,822.09,822.11,821.77,822.11,1100.0,822.09,822.11,821.77,822.11,1100.0
2021-09-02 10:50:00,822.14,822.56,821.83,822.21,4540.0,822.14,822.56,821.83,822.21,4540.0
2021-09-02 10:55:00,821.93,822.04,820.9,822.04,5083.0,821.93,822.04,820.9,822.04,5083.0
2021-09-02 11:00:00,821.91,821.91,820.9,820.9,1500.0,821.91,821.91,820.9,820.9,1500.0
2021-09-02 11:05:00,821.1,821.1,819.39,819.42,3824.0,821.1,821.1,819.39,819.42,3824.0
2021-09-02 11:10:00,819.68,820.4,819.03,819.55,8519.0,819.68,820.4,819.03,819.55,8519.0
2021-09-02 11:15:00,820.02,820.72,820.02,820.68,2647.0,820.02,820.72,820.02,820.68,2647.0
2021-09-02 11:20:00,820.67,820.67,819.75,819.75,1500.0,820.67,820.67,819.75,819.75,1500.0
2021-09-02 11:25:00,819.33,819.74,819.05,819.27,5130.0,819.33,819.74,819.05,819.27,5130.0
2021-09-02 11:30:00,819.43,819.53,819.08,819.53,2200.0,819.43,819.53,819.08,819.53,2200.0
2021-09-02 11:35:00,820.18,820.3,819.67,820.13,1501.0,820.18,820.3,819.67,820.13,1501.0
2021-09-02 11:40:00,820.09,820.12,819.66,819.81,3405.0,820.09,820.12,819.66,819.81,3405.0
2021-09-02 11:45:00,819.82,820.01,818.69,818.69,4452.0,819.82,820.01,818.69,818.69,4452.0
2021-09-02 11:50:00,818.59,819.47,818.59,819.47,2660.0,818.59,819.47,818.59,819.47,2660.0
2021-09-02 11:55:00,819.66,819.66,819.06,819.26,3400.0,819.66,819.66,819.06,819.26,3400.0
2021-09-02 12:00:00,819.51,819.51,817.53,817.53,3211.0,819.51,819.51,817.53,817.53,3211.0
2021-09-02 12:05:00,817.58,819.11,817.57,818.23,3000.0,817.58,819.11,817.57,818.23,3000.0
2021-09-02 12:10:00,818.57,819.06,818.57,818.97,2000.0,818.57,819.06,818.57,818.97,2000.0
2021-09-02 12:15:00,818.86,819.15,818.29,818.33,4561.0,818.86,819.15,818.29,818.33,4561.0
2021-09-02 12:20:00,818.76,819.17,818.69,818.97,2500.0,818.76,819.17,818.69,818.97,2500.0
2021-09-02 12:25:00,819.15,819.7,819.15,819.54,1200.0,819.15,819.7,819.15,819.54,1200.0
2021-09-02 12:30:00,819.45,820.82,819.45,820.04,1917.0,819.45,820.82,819.45,820.04,1917.0
2021-09-02 12:35:00,820.05,820.19,819.23,819.23,4220.0,820.05,820.19,819.23,819.23,4220.0
2021-09-02 12:40:00,819.37,819.47,818.98,819.47,700.0,819.37,819.47,818.98,819.47,700.0
2021-09-02 12:45:00,819.51,819.52,818.98,819.14,1900.0,819.51,819.52,818.98,819.14,1900.0
2021-09-02 12:50:00,819.22,820.24,819.09,819.95,3060.0,819.22,820.24,819.09,819.95,3060.0
2021-09-02 12:55:00,819.85,820.08,819.67,819.67,1308.0,819.85,820.08,819.67,819.67,1308.0
2021-09-02 13:00:00,819.86,820.85,819.86,820.85,3060.0,819.86,820.85,819.86,820.85,3060.0
2021-09-02 13:05:00,820.54,820.82,820.31,820.31,2036.0,820.54,820.82,820.31,820.31,2036.0
2021-09-02 13:10:00,820.47,820.88,820.03,820.46,3132.0,820.47,820.88,820.03,820.46,3132.0
2021-09-02 13:15:00,820.26,820.26,819.35,819.66,1809.0,820.26,820.26,819.35,819.66,1809.0
2021-09-02 13:20:00,819.49,820.39,819.49,819.76,2723.0,819.49,820.39,819.49,819.76,2723.0
2021-09-02 13:25:00,819.85,820.2,819.42,819.73,1400.0,819.85,820.2,819.42,819.73,1400.0
2021-09-02 13:30:00,819.86,820.01,819.2,819.66,1800.0,819.86,820.01,819.2,819.66,1800.0
2021-09-02 13:35:00,819.49,819.79,819.38,819.71,1711.0,819.49,819.79,819.38,819.71,1711.0
2021-09-02 13:40:00,819.78,820.17,819.78,819.88,1700.0,819.78,820.17,819.78,819.88,1700.0
2021-09-02 13:45:00,819.88,819.93,819.7,819.93,1400.0,819.88,819.93,819.7,819.93,1400.0
2021-09-02 13:50:00,819.65,820.0,819.16,819.49,3355.0,819.65,820.0,819.16,819.49,3355.0
2021-09-02 13:55:00,819.56,819.77,819.38,819.64,2011.0,819.56,819.77,819.38,819.64,2011.0
2021-09-02 14:00:00,819.63,819.87,819.46,819.5,2602.0,819.63,819.87,819.46,819.5,2602.0
2021-09-02 14:05:00,819.8,819.91,819.39,819.67,1500.0,819.8,819.91,819.39,819.67,1500.0
2021-09-02 14:10:00,820.01,820.79,819.97,820.79,2300.0,820.01,820.79,819.97,820.79,2300.0
2021-09-02 14:15:00,820.8,820.8,820.49,820.49,1200.0,820.8,820.8,820.49,820.49,1200.0
2021-09-02 14:20:00,820.44,821.14,820.44,821.14,2021.0,820.44,821.14,820.44,821.14,2021.0
2021-09-02 14:25:00,820.7,821.02,820.46,821.02,4483.0,820.7,821.02,820.46,821.02,4483.0
2021-09-02 14:30:00,820.78,821.36,820.72,821.28,1805.0,820.78,821.36,820.72,821.28,1805.0
2021-09-02 14:35:00,821.19,821.19,820.47,821.04,1505.0,821.19,821.19,820.47,821.04,1505.0
2021-09-02 14:40:00,820.96,821.14,820.58,821.1,1711.0,820.96,821.14,820.58,821.1,1711.0
2021-09-02 14:45:00,821.19,821.72,821.19,821.72,2500.0,821.19,821.72,821.19,821.72,2500.0
2021-09-02 14:50:00,821.81,822.07,821.54,822.02,2700.0,821.81,822.07,821.54,822.02,2700.0
2021-09-02 14:55:00,822.04,822.91,822.04,822.33,2325.0,822.04,822.91,822.04,822.33,2325.0
2021-09-02 15:00:00,822.45,822.69,821.72,821.72,3821.0,822.45,822.69,821.72,821.72,3821.0
2021-09-02 15:05:00,821.91,822.46,821.86,822.29,3706.0,821.91,822.46,821.86,822.29,3706.0
2021-09-02 15:10:00,822.25,822.49,822.07,822.49,2300.0,822.25,822.49,822.07,822.49,2300.0
2021-09-02 15:15:00,822.26,822.31,821.47,821.63,4414.0,822.26,822.31,821.47,821.63,4414.0
2021-09-02 15:20:00,821.69,822.02,821.62,821.76,2802.0,821.69,822.02,821.62,821.76,2802.0
2021-09-02 15:25:00,822.08,822.35,821.62,821.68,3411.0,822.08,822.35,821.62,821.68,3411.0
2021-09-02 15:30:00,821.79,822.39,821.71,821.71,3203.0,821.79,822.39,821.71,821.71,3203.0
2021-09-02 15:35:00,821.85,821.85,820.84,821.65,4820.0,821.85,821.85,820.84,821.65,4820.0
2021-09-02 15:40:00,821.76,821.81,821.16,821.16,3300.0,821.76,821.81,821.16,821.16,3300.0
2021-09-02 15:45:00,821.36,821.5,820.57,821.03,5125.0,821.36,821.5,820.57,821.03,5125.0
2021-09-02 15:50:00,820.99,822.51,820.51,820.51,11284.0,820.99,822.51,820.51,820.51,11284.0
2021-09-02 15:55:00,820.72,821.55,820.48,820.97,18435.0,820.72,821.55,820.48,820.97,18435.0
2021-09-03 09:30:00,811.56,815.0,811.56,814.32,10014.0,811.56,815.0,811.56,814.32,10014.0
2021-09-03 09:35:00,813.89,817.01,813.89,816.16,5058.0,813.89,817.01,813.89,816.16,5058.0
2021-09-03 09:40:00,816.29,816.35,812.49,813.72,7821.0,816.29,816.35,812.49,813.72,7821.0
2021-09-03 09:45:00,813.27,814.19,810.0,810.23,13173.0,813.27,814.19,810.0,810.23,13173.0
2021-09-03 09:50:00,809.88,814.06,809.88,814.06,5327.0,809.88,814.06,809.88,814.06,5327.0
2021-09-03 09:55:00,814.06,818.77,814.06,818.12,5200.0,814.06,818.77,814.06,818.12,5200.0
2021-09-03 10:00:00,818.52,819.26,816.46,819.26,6585.0,818.52,819.26,816.46,819.26,6585.0
2021-09-03 10:05:00,819.07,820.1,818.72,819.41,6201.0,819.07,820.1,818.72,819.41,6201.0
2021-09-03 10:10:00,819.78,819.78,817.72,817.95,5823.0,819.78,819.78,817.72,817.95,5823.0
2021-09-03 10:15:00,817.85,817.93,815.38,815.38,3510.0,817.85,817.93,815.38,815.38,3510.0
2021-09-03 10:20:00,815.79,816.74,814.86,814.87,4530.0,815.79,816.74,814.86,814.87,4530.0
2021-09-03 10:25:00,815.12,815.42,814.69,815.4,3100.0,815.12,815.42,814.69,815.4,3100.0
2021-09-03 10:30:00,815.4,816.61,814.07,815.06,5840.0,815.4,816.61,814.07,815.06,5840.0
2021-09-03 10:35:00,814.65,814.92,812.98,813.29,5305.0,814.65,814.92,812.98,813.29,5305.0
2021-09-03 10:40:00,813.31,814.35,813.25,814.01,4900.0,813.31,814.35,813.25,814.01,4900.0
2021-09-03 10:45:00,814.04,814.19,813.01,813.84,1406.0,814.04,814.19,813.01,813.84,1406.0
2021-09-03 10:50:00,814.69,814.69,813.45,814.06,2813.0,814.69,814.69,813.45,814.06,2813.0
2021-09-03 10:55:00,814.08,814.59,813.41,813.96,2561.0,814.08,814.59,813.41,813.96,2561.0
2021-09-03 11:00:00,813.98,814.0,813.3,813.52,2802.0,813.98,814.0,813.3,813.52,2802.0
2021-09-03 11:05:00,813.51,815.55,813.51,814.96,6305.0,813.51,815.55,813.51,814.96,6305.0
2021-09-03 11:10:00,815.4,817.77,815.4,817.76,1599.0,815.4,817.77,815.4,817.76,1599.0
2021-09-03 11:15:00,817.76,817.76,817.05,817.09,1100.0,817.76,817.76,817.05,817.09,1100.0
2021-09-03 11:20:00,816.65,817.18,815.97,817.18,3609.0,816.65,817.18,815.97,817.18,3609.0
2021-09-03 11:25:00,816.94,816.95,816.08,816.41,2900.0,816.94,816.95,816.08,816.41,2900.0
2021-09-03 11:30:00,816.65,818.14,816.65,817.92,3234.0,816.65,818.14,816.65,817.92,3234.0
2021-09-03 11:35:00,817.96,819.38,817.96,818.95,4318.0,817.96,819.38,817.96,818.95,4318.0
2021-09-03 11:40:00,818.09,818.62,817.61,818.44,2100.0,818.09,818.62,817.61,818.44,2100.0
2021-09-03 11:45:00,818.15,818.5,817.26,817.91,2468.0,818.15,818.5,817.26,817.91,2468.0
2021-09-03 11:50:00,817.56,818.01,817.16,817.65,1323.0,817.56,818.01,817.16,817.65,1323.0
2021-09-03 11:55:00,817.94,818.08,817.38,817.4,2700.0,817.94,818.08,817.38,817.4,2700.0
2021-09-03 12:00:00,817.05,819.44,817.0,819.04,1900.0,817.05,819.44,817.0,819.04,1900.0
2021-09-03 12:05:00,818.83,819.41,818.39,819.4,1400.0,818.83,819.41,818.39,819.4,1400.0
2021-09-03 12:10:00,819.35,819.35,818.73,818.75,2749.0,819.35,819.35,818.73,818.75,2749.0
2021-09-03 12:15:00,818.26,818.73,818.08,818.73,2100.0,818.26,818.73,818.08,818.73,2100.0
2021-09-03 12:20:00,818.91,819.0,818.56,818.93,1965.0,818.91,819.0,818.56,818.93,1965.0
2021-09-03 12:25:00,818.92,819.4,818.92,819.38,1405.0,818.92,819.4,818.92,819.38,1405.0
2021-09-03 12:30:00,819.38,819.4,817.57,818.24,3908.0,819.38,819.4,817.57,818.24,3908.0
2021-09-03 12:35:00,818.23,818.23,817.23,817.34,1400.0,818.23,818.23,817.23,817.34,1400.0
2021-09-03 12:40:00,816.91,817.38,816.66,817.05,2115.0,816.91,817.38,816.66,817.05,2115.0
2021-09-03 12:45:00,817.26,817.6,817.11,817.49,1500.0,817.26,817.6,817.11,817.49,1500.0
2021-09-03 12:50:00,817.39,817.47,816.98,817.15,3350.0,817.39,817.47,816.98,817.15,3350.0
2021-09-03 12:55:00,817.01,817.04,816.26,816.64,3447.0,817.01,817.04,816.26,816.64,3447.0
2021-09-03 13:00:00,816.96,817.74,816.27,816.68,5560.0,816.96,817.74,816.27,816.68,5560.0
2021-09-03 13:05:00,816.51,817.04,816.46,816.47,2600.0,816.51,817.04,816.46,816.47,2600.0
2021-09-03 13:10:00,816.47,816.88,816.11,816.78,4255.0,816.47,816.88,816.11,816.78,4255.0
2021-09-03 13:15:00,816.95,817.22,816.64,817.22,2000.0,816.95,817.22,816.64,817.22,2000.0
2021-09-03 13:20:00,817.13,817.44,816.31,817.44,2602.0,817.13,817.44,816.31,817.44,2602.0
2021-09-03 13:25:00,816.87,816.89,816.37,816.49,1620.0,816.87,816.89,816.37,816.49,1620.0
2021-09-03 13:30:00,816.41,817.06,816.4,816.63,2272.0,816.41,817.06,816.4,816.63,2272.0
2021-09-03 13:35:00,816.19,816.55,816.02,816.13,3200.0,816.19,816.55,816.02,816.13,3200.0
2021-09-03 13:40:00,816.26,816.87,816.13,816.7,2381.0,816.26,816.87,816.13,816.7,2381.0
2021-09-03 13:45:00,816.58,816.81,815.98,816.4,4999.0,816.58,816.81,815.98,816.4,4999.0
2021-09-03 13:50:00,816.56,816.8,816.03,816.26,2700.0,816.56,816.8,816.03,816.26,2700.0
2021-09-03 13:55:00,816.23,816.78,816.1,816.22,3080.0,816.23,816.78,816.1,816.22,3080.0
2021-09-03 14:00:00,816.22,816.5,815.9,815.9,2133.0,816.22,816.5,815.9,815.9,2133.0
2021-09-03 14:05:00,815.84,815.84,815.4,815.62,1500.0,815.84,815.84,815.4,815.62,1500.0
2021-09-03 14:10:00,815.52,815.95,815.43,815.88,4592.0,815.52,815.95,815.43,815.88,4592.0
2021-09-03 14:15:00,815.66,816.79,815.66,816.79,2301.0,815.66,816.79,815.66,816.79,2301.0
2021-09-03 14:20:00,816.65,817.37,816.18,817.0,10037.0,816.65,817.37,816.18,817.0,10037.0
2021-09-03 14:25:00,816.81,816.84,815.48,816.4,3300.0,816.81,816.84,815.48,816.4,3300.0
2021-09-03 14:30:00,815.96,816.85,815.6,816.08,3664.0,815.96,816.85,815.6,816.08,3664.0
2021-09-03 14:35:00,816.33,816.76,816.23,816.28,2310.0,816.33,816.76,816.23,816.28,2310.0
2021-09-03 14:40:00,816.5,816.62,815.9,815.9,3364.0,816.5,816.62,815.9,815.9,3364.0
2021-09-03 14:45:00,816.01,816.01,815.45,815.9,1900.0,816.01,816.01,815.45,815.9,1900.0
2021-09-03 14:50:00,816.02,816.5,815.81,816.24,3011.0,816.02,816.5,815.81,816.24,3011.0
2021-09-03 14:55:00,816.38,816.41,815.48,816.06,2819.0,816.38,816.41,815.48,816.06,2819.0
2021-09-03 15:00:00,815.92,817.05,815.91,817.05,5407.0,815.92,817.05,815.91,817.05,5407.0
2021-09-03 15:05:00,816.93,816.93,815.96,816.1,2939.0,816.93,816.93,815.96,816.1,2939.0
2021-09-03 15:10:00,816.11,816.65,815.92,816.41,3436.0,816.11,816.65,815.92,816.41,3436.0
2021-09-03 15:15:00,816.33,816.5,815.42,815.67,6405.0,816.33,816.5,815.42,815.67,6405.0
2021-09-03 15:20:00,816.14,816.14,815.56,815.77,4347.0,816.14,816.14,815.56,815.77,4347.0
2021-09-03 15:25:00,816.09,816.17,815.24,815.43,5718.0,816.09,816.17,815.24,815.43,5718.0
2021-09-03 15:30:00,815.43,815.75,815.0,815.44,8524.0,815.43,815.75,815.0,815.44,8524.0
2021-09-03 15:35:00,815.55,815.79,814.97,814.99,8616.0,815.55,815.79,814.97,814.99,8616.0
2021-09-03 15:40:00,815.06,815.08,813.5,814.51,8443.0,815.06,815.08,813.5,814.51,8443.0
2021-09-03 15:45:00,814.24,814.4,812.82,813.15,15699.0,814.24,814.4,812.82,813.15,15699.0
2021-09-03 15:50:00,813.55,813.83,810.27,810.78,26984.0,813.55,813.83,810.27,810.78,26984.0
2021-09-03 15:55:00,810.86,811.16,810.24,811.05,36543.0,810.86,811.16,810.24,811.05,36543.0
2021-09-07 09:30:00,808.45,811.5,808.0,811.5,7792.0,808.45,811.5,808.0,811.5,7792.0
2021-09-07 09:35:00,810.81,811.11,809.57,809.62,4525.0,810.81,811.11,809.57,809.62,4525.0
2021-09-07 09:40:00,809.46,810.98,808.6,810.77,4969.0,809.46,810.98,808.6,810.77,4969.0
2021-09-07 09:45:00,809.98,810.48,809.12,809.38,5337.0,809.98,810.48,809.12,809.38,5337.0
2021-09-07 09:50:00,808.98,809.59,808.29,808.93,4900.0,808.98,809.59,808.29,808.93,4900.0
2021-09-07 09:55:00,809.11,810.23,809.11,809.38,6240.0,809.11,810.23,809.11,809.38,6240.0
2021-09-07 10:00:00,809.15,809.65,808.78,808.78,3041.0,809.15,809.65,808.78,808.78,3041.0
2021-09-07 10:05:00,808.94,809.49,807.87,808.23,4350.0,808.94,809.49,807.87,808.23,4350.0
2021-09-07 10:10:00,808.16,808.82,807.2,808.82,4790.0,808.16,808.82,807.2,808.82,4790.0
2021-09-07 10:15:00,808.84,809.49,807.64,807.64,6893.0,808.84,809.49,807.64,807.64,6893.0
2021-09-07 10:20:00,807.7,808.11,807.33,807.8,4745.0,807.7,808.11,807.33,807.8,4745.0
2021-09-07 10:25:00,807.96,808.02,805.26,806.88,11139.0,807.96,808.02,805.26,806.88,11139.0
2021-09-07 10:30:00,806.93,808.39,806.73,808.0,7167.0,806.93,808.39,806.73,808.0,7167.0
2021-09-07 10:35:00,808.0,808.0,807.12,807.97,8814.0,808.0,808.0,807.12,807.97,8814.0
2021-09-07 10:40:00,807.78,807.78,806.65,806.92,6451.0,807.78,807.78,806.65,806.92,6451.0
2021-09-07 10:45:00,807.03,807.45,806.57,807.17,6169.0,807.03,807.45,806.57,807.17,6169.0
2021-09-07 10:50:00,807.61,808.13,807.31,807.73,7871.0,807.61,808.13,807.31,807.73,7871.0
2021-09-07 10:55:00,808.08,808.2,807.51,807.51,3434.0,808.08,808.2,807.51,807.51,3434.0
2021-09-07 11:00:00,807.56,808.03,807.35,808.0,9998.0,807.56,808.03,807.35,808.0,9998.0
2021-09-07 11:05:00,807.67,808.53,807.67,807.84,4943.0,807.67,808.53,807.67,807.84,4943.0
2021-09-07 11:10:00,807.28,807.29,806.59,806.6,4740.0,807.28,807.29,806.59,806.6,4740.0
2021-09-07 11:15:00,806.54,806.56,804.87,805.18,10427.0,806.54,806.56,804.87,805.18,10427.0
2021-09-07 11:20:00,805.5,806.53,805.28,805.5,4510.0,805.5,806.53,805.28,805.5,4510.0
2021-09-07 11:25:00,805.46,806.5,805.45,806.1,2600.0,805.46,806.5,805.45,806.1,2600.0
2021-09-07 11:30:00,806.1,806.1,805.4,806.07,15544.0,806.1,806.1,805.4,806.07,15544.0
2021-09-07 11:35:00,806.19,806.19,805.16,805.88,4191.0,806.19,806.19,805.16,805.88,4191.0
2021-09-07 11:40:00,805.89,806.31,805.24,806.31,5608.0,805.89,806.31,805.24,806.31,5608.0
2021-09-07 11:45:00,806.3,807.23,805.79,806.94,5070.0,806.3,807.23,805.79,806.94,5070.0
2021-09-07 11:50:00,807.06,807.06,805.87,806.0,8127.0,807.06,807.06,805.87,806.0,8127.0
2021-09-07 11:55:00,805.83,806.05,804.51,805.51,10898.0,805.83,806.05,804.51,805.51,10898.0
2021-09-07 12:00:00,805.51,806.54,805.43,805.43,6205.0,805.51,806.54,805.43,805.43,6205.0
2021-09-07 12:05:00,805.72,806.17,805.36,805.62,8775.0,805.72,806.17,805.36,805.62,8775.0
2021-09-07 12:10:00,805.59,805.85,805.28,805.51,6179.0,805.59,805.85,805.28,805.51,6179.0
2021-09-07 12:15:00,805.51,805.96,805.09,805.09,6760.0,805.51,805.96,805.09,805.09,6760.0
2021-09-07 12:20:00,805.3,805.75,805.3,805.34,3349.0,805.3,805.75,805.3,805.34,3349.0
2021-09-07 12:25:00,805.5,805.81,805.35,805.44,4382.0,805.5,805.81,805.35,805.44,4382.0
2021-09-07 12:30:00,805.24,805.32,804.51,804.74,4297.0,805.24,805.32,804.51,804.74,4297.0
2021-09-07 12:35:00,804.98,805.23,804.2,804.2,4153.0,804.98,805.23,804.2,804.2,4153.0
2021-09-07 12:40:00,804.3,804.78,804.03,804.54,3972.0,804.3,804.78,804.03,804.54,3972.0
2021-09-07 12:45:00,804.73,804.73,803.91,804.18,5065.0,804.73,804.73,803.91,804.18,5065.0
2021-09-07 12:50:00,804.28,805.16,804.25,804.91,2385.0,804.28,805.16,804.25,804.91,2385.0
2021-09-07 12:55:00,805.05,805.27,803.04,804.13,8570.0,805.05,805.27,803.04,804.13,8570.0
2021-09-07 13:00:00,804.19,805.0,803.98,804.22,3459.0,804.19,805.0,803.98,804.22,3459.0
2021-09-07 13:05:00,803.95,804.96,803.64,804.79,3244.0,803.95,804.96,803.64,804.79,3244.0
2021-09-07 13:10:00,804.79,804.79,804.07,804.74,2938.0,804.79,804.79,804.07,804.74,2938.0
2021-09-07 13:15:00,804.69,805.02,804.31,805.0,2940.0,804.69,805.02,804.31,805.0,2940.0
2021-09-07 13:20:00,805.2,805.2,804.67,804.69,3200.0,805.2,805.2,804.67,804.69,3200.0
2021-09-07 13:25:00,804.95,804.95,803.64,803.91,4213.0,804.95,804.95,803.64,803.91,4213.0
2021-09-07 13:30:00,803.7,804.09,803.58,803.74,3638.0,803.7,804.09,803.58,803.74,3638.0
2021-09-07 13:35:00,803.75,804.12,803.73,803.8,2824.0,803.75,804.12,803.73,803.8,2824.0
2021-09-07 13:40:00,803.82,804.09,803.58,803.71,2515.0,803.82,804.09,803.58,803.71,2515.0
2021-09-07 13:45:00,803.74,803.82,802.66,803.62,6495.0,803.74,803.82,802.66,803.62,6495.0
2021-09-07 13:50:00,803.56,803.97,802.63,803.97,5798.0,803.56,803.97,802.63,803.97,5798.0
2021-09-07 13:55:00,803.88,803.88,802.8,803.0,3360.0,803.88,803.88,802.8,803.0,3360.0
2021-09-07 14:00:00,802.79,803.15,802.53,802.74,4249.0,802.79,803.15,802.53,802.74,4249.0
2021-09-07 14:05:00,802.67,803.0,802.67,802.71,2102.0,802.67,803.0,802.67,802.71,2102.0
2021-09-07 14:10:00,802.87,802.96,801.78,801.78,6301.0,802.87,802.96,801.78,801.78,6301.0
2021-09-07 14:15:00,801.73,802.1,801.02,801.3,5139.0,801.73,802.1,801.02,801.3,5139.0
2021-09-07 14:20:00,801.16,801.83,801.0,801.44,3641.0,801.16,801.83,801.0,801.44,3641.0
2021-09-07 14:25:00,801.44,801.85,801.27,801.4,4693.0,801.44,801.85,801.27,801.4,4693.0
2021-09-07 14:30:00,801.42,801.77,801.1,801.1,3853.0,801.42,801.77,801.1,801.1,3853.0
2021-09-07 14:35:00,801.47,801.77,801.23,801.36,3849.0,801.47,801.77,801.23,801.36,3849.0
2021-09-07 14:40:00,801.65,801.75,801.24,801.44,4788.0,801.65,801.75,801.24,801.44,4788.0
2021-09-07 14:45:00,801.5,801.85,801.31,801.31,3906.0,801.5,801.85,801.31,801.31,3906.0
2021-09-07 14:50:00,801.48,802.02,801.35,802.02,15077.0,801.48,802.02,801.35,802.02,15077.0
2021-09-07 14:55:00,802.24,802.42,801.72,801.75,4473.0,802.24,802.42,801.72,801.75,4473.0
2021-09-07 15:00:00,801.65,802.1,801.43,801.94,5344.0,801.65,802.1,801.43,801.94,5344.0
2021-09-07 15:05:00,802.07,802.13,801.66,802.13,4365.0,802.07,802.13,801.66,802.13,4365.0
2021-09-07 15:10:00,802.23,802.4,801.71,801.89,6302.0,802.23,802.4,801.71,801.89,6302.0
2021-09-07 15:15:00,801.98,802.05,801.7,802.05,3315.0,801.98,802.05,801.7,802.05,3315.0
2021-09-07 15:20:00,802.03,802.03,800.99,801.53,8270.0,802.03,802.03,800.99,801.53,8270.0
2021-09-07 15:25:00,801.48,802.03,801.2,801.96,4712.0,801.48,802.03,801.2,801.96,4712.0
2021-09-07 15:30:00,801.78,802.06,801.18,801.45,6880.0,801.78,802.06,801.18,801.45,6880.0
2021-09-07 15:35:00,801.53,801.53,800.97,801.19,4494.0,801.53,801.53,800.97,801.19,4494.0
2021-09-07 15:40:00,801.34,801.52,800.87,800.87,9636.0,801.34,801.52,800.87,800.87,9636.0
2021-09-07 15:45:00,800.9,801.38,800.48,801.07,9001.0,800.9,801.38,800.48,801.07,9001.0
2021-09-07 15:50:00,801.41,801.93,800.69,801.5,32174.0,801.41,801.93,800.69,801.5,32174.0
2021-09-07 15:55:00,802.01,802.48,800.18,800.78,32843.0,802.01,802.48,800.18,800.78,32843.0
2021-09-08 09:30:00,799.99,800.0,795.93,799.88,17659.0,799.99,800.0,795.93,799.88,17659.0
2021-09-08 09:35:00,800.23,800.23,798.46,798.87,7490.0,800.23,800.23,798.46,798.87,7490.0
2021-09-08 09:40:00,798.92,800.52,798.26,799.71,8890.0,798.92,800.52,798.26,799.71,8890.0
2021-09-08 09:45:00,799.18,800.15,798.41,799.86,11534.0,799.18,800.15,798.41,799.86,11534.0
2021-09-08 09:50:00,799.85,801.02,798.08,799.33,15587.0,799.85,801.02,798.08,799.33,15587.0
2021-09-08 09:55:00,799.01,801.07,799.01,799.99,25213.0,799.01,801.07,799.01,799.99,25213.0
2021-09-08 10:00:00,800.0,801.62,799.26,799.67,12589.0,800.0,801.62,799.26,799.67,12589.0
2021-09-08 10:05:00,799.94,800.61,799.58,799.58,8949.0,799.94,800.61,799.58,799.58,8949.0
2021-09-08 10:10:00,799.75,800.41,799.36,799.55,7337.0,799.75,800.41,799.36,799.55,7337.0
2021-09-08 10:15:00,799.45,799.97,798.11,798.88,6500.0,799.45,799.97,798.11,798.88,6500.0
2021-09-08 10:20:00,798.61,799.25,798.46,798.99,5100.0,798.61,799.25,798.46,798.99,5100.0
2021-09-08 10:25:00,798.65,798.85,797.36,798.04,9584.0,798.65,798.85,797.36,798.04,9584.0
2021-09-08 10:30:00,798.32,799.62,798.11,798.49,4453.0,798.32,799.62,798.11,798.49,4453.0
2021-09-08 10:35:00,798.59,799.09,796.95,797.86,5577.0,798.59,799.09,796.95,797.86,5577.0
2021-09-08 10:40:00,797.81,799.25,797.38,798.12,8027.0,797.81,799.25,797.38,798.12,8027.0
2021-09-08 10:45:00,798.22,798.25,797.56,797.86,3657.0,798.22,798.25,797.56,797.86,3657.0
2021-09-08 10:50:00,797.47,798.0,797.23,797.53,9304.0,797.47,798.0,797.23,797.53,9304.0
2021-09-08 10:55:00,797.55,797.55,796.9,797.37,10583.0,797.55,797.55,796.9,797.37,10583.0
2021-09-08 11:00:00,797.73,798.0,796.96,798.0,29012.0,797.73,798.0,796.96,798.0,29012.0
2021-09-08 11:05:00,798.0,798.04,797.32,797.84,11358.0,798.0,798.04,797.32,797.84,11358.0
2021-09-08 11:10:00,797.93,798.21,797.08,797.35,14083.0,797.93,798.21,797.08,797.35,14083.0
2021-09-08 11:15:00,797.52,799.03,797.25,798.99,3651.0,797.52,799.03,797.25,798.99,3651.0
2021-09-08 11:20:00,798.98,799.06,798.2,799.0,9130.0,798.98,799.06,798.2,799.0,9130.0
2021-09-08 11:25:00,798.67,800.15,798.67,799.6,6451.0,798.67,800.15,798.67,799.6,6451.0
2021-09-08 11:30:00,799.9,800.1,798.53,798.93,6542.0,799.9,800.1,798.53,798.93,6542.0
2021-09-08 11:35:00,798.78,800.22,798.78,799.91,4318.0,798.78,800.22,798.78,799.91,4318.0
2021-09-08 11:40:00,799.78,800.32,798.92,798.93,7241.0,799.78,800.32,798.92,798.93,7241.0
2021-09-08 11:45:00,798.93,799.32,797.67,797.67,6176.0,798.93,799.32,797.67,797.67,6176.0
2021-09-08 11:50:00,797.86,798.54,797.85,798.18,6197.0,797.86,798.54,797.85,798.18,6197.0
2021-09-08 11:55:00,798.13,799.13,797.37,799.01,6700.0,798.13,799.13,797.37,799.01,6700.0
2021-09-08 12:00:00,798.87,798.91,798.08,798.91,4445.0,798.87,798.91,798.08,798.91,4445.0
2021-09-08 12:05:00,798.84,799.83,798.48,799.55,4620.0,798.84,799.83,798.48,799.55,4620.0
2021-09-08 12:10:00,799.44,799.57,798.96,799.45,10086.0,799.44,799.57,798.96,799.45,10086.0
2021-09-08 12:15:00,799.54,799.92,799.37,799.69,5253.0,799.54,799.92,799.37,799.69,5253.0
2021-09-08 12:20:00,799.76,800.44,799.76,799.92,7373.0,799.76,800.44,799.76,799.92,7373.0
2021-09-08 12:25:00,800.11,800.8,799.62,799.62,8475.0,800.11,800.8,799.62,799.62,8475.0
2021-09-08 12:30:00,799.75,800.71,799.75,800.61,4571.0,799.75,800.71,799.75,800.61,4571.0
2021-09-08 12:35:00,800.71,800.9,800.04,800.69,5334.0,800.71,800.9,800.04,800.69,5334.0
2021-09-08 12:40:00,801.0,801.08,800.5,800.79,8836.0,801.0,801.08,800.5,800.79,8836.0
2021-09-08 12:45:00,800.78,801.08,800.36,800.83,4831.0,800.78,801.08,800.36,800.83,4831.0
2021-09-08 12:50:00,800.76,800.76,800.14,800.64,5736.0,800.76,800.76,800.14,800.64,5736.0
2021-09-08 12:55:00,800.84,801.14,800.4,800.79,3740.0,800.84,801.14,800.4,800.79,3740.0
2021-09-08 13:00:00,801.01,801.15,800.55,800.87,6566.0,801.01,801.15,800.55,800.87,6566.0
2021-09-08 13:05:00,800.89,801.06,800.64,800.64,8785.0,800.89,801.06,800.64,800.64,8785.0
2021-09-08 13:10:00,800.55,801.03,800.36,800.44,5186.0,800.55,801.03,800.36,800.44,5186.0
2021-09-08 13:15:00,800.94,801.09,800.62,800.89,4137.0,800.94,801.09,800.62,800.89,4137.0
2021-09-08 13:20:00,801.0,801.23,800.65,800.91,5770.0,801.0,801.23,800.65,800.91,5770.0
2021-09-08 13:25:00,800.96,801.15,800.77,801.09,7156.0,800.96,801.15,800.77,801.09,7156.0
2021-09-08 13:30:00,801.1,801.19,800.52,800.52,7520.0,801.1,801.19,800.52,800.52,7520.0
2021-09-08 13:35:00,800.56,800.81,800.39,800.69,4885.0,800.56,800.81,800.39,800.69,4885.0
2021-09-08 13:40:00,800.84,801.07,800.75,800.82,2400.0,800.84,801.07,800.75,800.82,2400.0
2021-09-08 13:45:00,800.88,801.21,800.75,801.01,2969.0,800.88,801.21,800.75,801.01,2969.0
2021-09-08 13:50:00,801.1,801.16,800.02,800.17,5467.0,801.1,801.16,800.02,800.17,5467.0
2021-09-08 13:55:00,800.26,800.37,799.82,799.82,3319.0,800.26,800.37,799.82,799.82,3319.0
2021-09-08 14:00:00,799.97,800.36,799.72,800.25,3742.0,799.97,800.36,799.72,800.25,3742.0
2021-09-08 14:05:00,800.26,800.26,797.75,799.27,8082.0,800.26,800.26,797.75,799.27,8082.0
2021-09-08 14:10:00,799.75,800.22,799.37,799.38,4907.0,799.75,800.22,799.37,799.38,4907.0
2021-09-08 14:15:00,799.38,799.38,798.21,798.4,7421.0,799.38,799.38,798.21,798.4,7421.0
2021-09-08 14:20:00,798.56,798.85,797.69,797.89,5197.0,798.56,798.85,797.69,797.89,5197.0
2021-09-08 14:25:00,797.85,798.05,796.97,797.26,5892.0,797.85,798.05,796.97,797.26,5892.0
2021-09-08 14:30:00,797.18,797.59,797.06,797.43,3510.0,797.18,797.59,797.06,797.43,3510.0
2021-09-08 14:35:00,797.53,797.53,796.36,796.52,2700.0,797.53,797.53,796.36,796.52,2700.0
2021-09-08 14:40:00,796.68,797.16,796.25,797.15,3708.0,796.68,797.16,796.25,797.15,3708.0
2021-09-08 14:45:00,797.08,797.18,796.31,797.18,8633.0,797.08,797.18,796.31,797.18,8633.0
2021-09-08 14:50:00,797.24,797.55,796.69,796.69,3923.0,797.24,797.55,796.69,796.69,3923.0
2021-09-08 14:55:00,796.37,797.18,796.37,796.84,4272.0,796.37,797.18,796.37,796.84,4272.0
2021-09-08 15:00:00,797.0,797.0,796.01,796.66,5643.0,797.0,797.0,796.01,796.66,5643.0
2021-09-08 15:05:00,796.83,797.65,796.64,797.39,5378.0,796.83,797.65,796.64,797.39,5378.0
2021-09-08 15:10:00,797.32,798.35,797.01,797.62,3278.0,797.32,798.35,797.01,797.62,3278.0
2021-09-08 15:15:00,797.63,797.67,797.05,797.12,4482.0,797.63,797.67,797.05,797.12,4482.0
2021-09-08 15:20:00,797.2,797.47,797.09,797.22,3839.0,797.2,797.47,797.09,797.22,3839.0
2021-09-08 15:25:00,797.47,798.37,797.24,798.37,5261.0,797.47,798.37,797.24,798.37,5261.0
2021-09-08 15:30:00,798.5,798.77,798.0,798.33,7116.0,798.5,798.77,798.0,798.33,7116.0
2021-09-08 15:35:00,798.45,799.36,798.31,799.36,8377.0,798.45,799.36,798.31,799.36,8377.0
2021-09-08 15:40:00,799.5,799.93,798.67,799.01,12076.0,799.5,799.93,798.67,799.01,12076.0
2021-09-08 15:45:00,799.02,799.55,798.53,799.18,12804.0,799.02,799.55,798.53,799.18,12804.0
2021-09-08 15:50:00,799.23,799.63,798.23,798.81,13184.0,799.23,799.63,798.23,798.81,13184.0
2021-09-08 15:55:00,798.94,799.85,798.79,799.49,23106.0,798.94,799.85,798.79,799.49,23106.0
2021-09-09 09:30:00,800.99,804.41,798.86,799.4,15166.0,800.99,804.41,798.86,799.4,15166.0
2021-09-09 09:35:00,799.53,800.43,799.09,800.16,9386.0,799.53,800.43,799.09,800.16,9386.0
2021-09-09 09:40:00,800.81,802.11,800.41,801.24,4101.0,800.81,802.11,800.41,801.24,4101.0
2021-09-09 09:45:00,801.3,802.2,798.37,798.54,7621.0,801.3,802.2,798.37,798.54,7621.0
2021-09-09 09:50:00,798.5,799.7,796.33,797.36,7842.0,798.5,799.7,796.33,797.36,7842.0
2021-09-09 09:55:00,797.78,798.48,797.34,798.48,2785.0,797.78,798.48,797.34,798.48,2785.0
2021-09-09 10:00:00,798.72,799.65,797.89,799.06,3715.0,798.72,799.65,797.89,799.06,3715.0
2021-09-09 10:05:00,799.15,800.29,798.78,799.28,4014.0,799.15,800.29,798.78,799.28,4014.0
2021-09-09 10:10:00,798.94,798.94,795.5,797.92,7017.0,798.94,798.94,795.5,797.92,7017.0
2021-09-09 10:15:00,798.15,798.9,796.43,796.51,5804.0,798.15,798.9,796.43,796.51,5804.0
2021-09-09 10:20:00,796.77,798.16,796.46,796.62,6392.0,796.77,798.16,796.46,796.62,6392.0
2021-09-09 10:25:00,796.56,796.56,795.16,795.16,6931.0,796.56,796.56,795.16,795.16,6931.0
2021-09-09 10:30:00,795.62,795.73,793.15,793.15,4661.0,795.62,795.73,793.15,793.15,4661.0
2021-09-09 10:35:00,793.3,793.3,792.2,792.57,3759.0,793.3,793.3,792.2,792.57,3759.0
2021-09-09 10:40:00,792.51,793.49,792.51,793.49,3074.0,792.51,793.49,792.51,793.49,3074.0
2021-09-09 10:45:00,793.42,794.09,793.42,793.69,4017.0,793.42,794.09,793.42,793.69,4017.0
2021-09-09 10:50:00,793.69,794.63,792.71,792.97,6525.0,793.69,794.63,792.71,792.97,6525.0
2021-09-09 10:55:00,792.72,792.85,791.92,792.08,2309.0,792.72,792.85,791.92,792.08,2309.0
2021-09-09 11:00:00,792.19,792.25,790.4,790.51,6558.0,792.19,792.25,790.4,790.51,6558.0
2021-09-09 11:05:00,791.02,792.81,790.89,790.89,4769.0,791.02,792.81,790.89,790.89,4769.0
2021-09-09 11:10:00,791.23,791.75,791.23,791.47,2654.0,791.23,791.75,791.23,791.47,2654.0
2021-09-09 11:15:00,791.47,791.67,789.1,789.92,4300.0,791.47,791.67,789.1,789.92,4300.0
2021-09-09 11:20:00,789.72,790.45,789.03,789.8,3304.0,789.72,790.45,789.03,789.8,3304.0
2021-09-09 11:25:00,789.76,790.06,788.99,789.67,4250.0,789.76,790.06,788.99,789.67,4250.0
2021-09-09 11:30:00,789.94,790.97,789.94,790.51,3374.0,789.94,790.97,789.94,790.51,3374.0
2021-09-09 11:35:00,790.46,790.64,789.3,789.51,4201.0,790.46,790.64,789.3,789.51,4201.0
2021-09-09 11:40:00,789.14,790.01,789.14,789.52,3517.0,789.14,790.01,789.14,789.52,3517.0
2021-09-09 11:45:00,789.77,790.63,789.77,790.54,2261.0,789.77,790.63,789.77,790.54,2261.0
2021-09-09 11:50:00,790.35,790.4,788.99,789.23,8881.0,790.35,790.4,788.99,789.23,8881.0
2021-09-09 11:55:00,789.28,790.83,789.28,789.85,2738.0,789.28,790.83,789.28,789.85,2738.0
2021-09-09 12:00:00,789.55,789.73,788.57,788.58,7036.0,789.55,789.73,788.57,788.58,7036.0
2021-09-09 12:05:00,788.71,789.03,787.75,789.03,4086.0,788.71,789.03,787.75,789.03,4086.0
2021-09-09 12:10:00,789.06,789.26,787.85,789.01,4864.0,789.06,789.26,787.85,789.01,4864.0
2021-09-09 12:15:00,788.81,788.81,787.99,788.05,5525.0,788.81,788.81,787.99,788.05,5525.0
2021-09-09 12:20:00,788.21,788.21,787.38,787.59,4378.0,788.21,788.21,787.38,787.59,4378.0
2021-09-09 12:25:00,787.73,787.77,786.55,787.66,3430.0,787.73,787.77,786.55,787.66,3430.0
2021-09-09 12:30:00,787.66,787.88,787.3,787.55,3827.0,787.66,787.88,787.3,787.55,3827.0
2021-09-09 12:35:00,787.52,787.64,787.2,787.59,1820.0,787.52,787.64,787.2,787.59,1820.0
2021-09-09 12:40:00,787.81,787.95,786.67,787.08,2634.0,787.81,787.95,786.67,787.08,2634.0
2021-09-09 12:45:00,787.23,788.11,786.99,787.49,6777.0,787.23,788.11,786.99,787.49,6777.0
2021-09-09 12:50:00,787.42,787.84,787.01,787.48,4304.0,787.42,787.84,787.01,787.48,4304.0
2021-09-09 12:55:00,787.17,787.37,786.09,786.25,4374.0,787.17,787.37,786.09,786.25,4374.0
2021-09-09 13:00:00,786.48,788.39,786.48,787.71,5499.0,786.48,788.39,786.48,787.71,5499.0
2021-09-09 13:05:00,787.71,787.71,787.06,787.19,4958.0,787.71,787.71,787.06,787.19,4958.0
2021-09-09 13:10:00,787.34,787.98,787.01,787.1,5149.0,787.34,787.98,787.01,787.1,5149.0
2021-09-09 13:15:00,787.15,787.15,786.72,786.72,2908.0,787.15,787.15,786.72,786.72,2908.0
2021-09-09 13:20:00,786.47,786.47,784.29,785.0,8986.0,786.47,786.47,784.29,785.0,8986.0
2021-09-09 13:25:00,784.72,785.9,784.44,785.88,4667.0,784.72,785.9,784.44,785.88,4667.0
2021-09-09 13:30:00,785.76,785.77,784.52,784.72,7113.0,785.76,785.77,784.52,784.72,7113.0
2021-09-09 13:35:00,785.12,785.21,784.44,785.0,3353.0,785.12,785.21,784.44,785.0,3353.0
2021-09-09 13:40:00,784.85,785.76,784.19,785.76,5088.0,784.85,785.76,784.19,785.76,5088.0
2021-09-09 13:45:00,785.45,785.61,785.01,785.08,3840.0,785.45,785.61,785.01,785.08,3840.0
2021-09-09 13:50:00,784.96,785.73,784.96,785.53,5015.0,784.96,785.73,784.96,785.53,5015.0
2021-09-09 13:55:00,785.76,786.72,785.71,786.71,3221.0,785.76,786.72,785.71,786.71,3221.0
2021-09-09 14:00:00,786.6,786.6,785.39,785.83,6043.0,786.6,786.6,785.39,785.83,6043.0
2021-09-09 14:05:00,786.17,786.88,786.17,786.41,3920.0,786.17,786.88,786.17,786.41,3920.0
2021-09-09 14:10:00,786.9,786.9,786.31,786.75,2440.0,786.9,786.9,786.31,786.75,2440.0
2021-09-09 14:15:00,786.85,786.85,786.44,786.44,1700.0,786.85,786.85,786.44,786.44,1700.0
2021-09-09 14:20:00,786.33,787.35,786.01,787.35,8696.0,786.33,787.35,786.01,787.35,8696.0
2021-09-09 14:25:00,787.66,787.71,787.03,787.1,3774.0,787.66,787.71,787.03,787.1,3774.0
2021-09-09 14:30:00,787.16,787.3,786.76,786.86,3375.0,787.16,787.3,786.76,786.86,3375.0
2021-09-09 14:35:00,786.97,787.02,786.36,786.81,6011.0,786.97,787.02,786.36,786.81,6011.0
2021-09-09 14:40:00,786.81,787.05,786.32,786.78,4347.0,786.81,787.05,786.32,786.78,4347.0
2021-09-09 14:45:00,787.16,787.32,786.75,786.97,3152.0,787.16,787.32,786.75,786.97,3152.0
2021-09-09 14:50:00,787.14,787.14,785.27,786.22,4361.0,787.14,787.14,785.27,786.22,4361.0
2021-09-09 14:55:00,786.17,786.66,786.04,786.14,2705.0,786.17,786.66,786.04,786.14,2705.0
2021-09-09 15:00:00,786.13,786.38,785.4,785.53,5877.0,786.13,786.38,785.4,785.53,5877.0
2021-09-09 15:05:00,785.66,786.39,785.66,785.68,3740.0,785.66,786.39,785.66,785.68,3740.0
2021-09-09 15:10:00,785.87,786.07,784.8,785.17,4626.0,785.87,786.07,784.8,785.17,4626.0
2021-09-09 15:15:00,785.0,785.72,784.92,785.13,3874.0,785.0,785.72,784.92,785.13,3874.0
2021-09-09 15:20:00,785.27,785.5,785.1,785.46,3749.0,785.27,785.5,785.1,785.46,3749.0
2021-09-09 15:25:00,785.35,786.11,785.22,786.11,8153.0,785.35,786.11,785.22,786.11,8153.0
2021-09-09 15:30:00,785.9,787.51,785.77,787.17,13255.0,785.9,787.51,785.77,787.17,13255.0
2021-09-09 15:35:00,787.26,787.41,786.58,786.81,8950.0,787.26,787.41,786.58,786.81,8950.0
2021-09-09 15:40:00,786.69,787.56,786.45,787.18,8660.0,786.69,787.56,786.45,787.18,8660.0
2021-09-09 15:45:00,787.04,787.54,786.06,786.87,11539.0,787.04,787.54,786.06,786.87,11539.0
2021-09-09 15:50:00,786.88,786.89,784.69,785.58,19035.0,786.88,786.89,784.69,785.58,19035.0
2021-09-09 15:55:00,785.49,785.98,784.54,785.4,30558.0,785.49,785.98,784.54,785.4,30558.0
2021-09-10 09:30:00,785.44,787.67,785.44,787.67,5423.0,785.44,787.67,785.44,787.67,5423.0
2021-09-10 09:35:00,787.12,787.62,785.3,785.96,5725.0,787.12,787.62,785.3,785.96,5725.0
2021-09-10 09:40:00,785.82,785.83,784.78,785.34,2076.0,785.82,785.83,784.78,785.34,2076.0
2021-09-10 09:45:00,784.33,784.45,781.45,783.32,6735.0,784.33,784.45,781.45,783.32,6735.0
2021-09-10 09:50:00,784.0,784.53,783.07,783.87,1780.0,784.0,784.53,783.07,783.87,1780.0
2021-09-10 09:55:00,783.74,783.74,782.52,782.59,2929.0,783.74,783.74,782.52,782.59,2929.0
2021-09-10 10:00:00,782.98,782.98,780.51,781.5,5627.0,782.98,782.98,780.51,781.5,5627.0
2021-09-10 10:05:00,780.39,781.64,780.39,780.73,1089.0,780.39,781.64,780.39,780.73,1089.0
2021-09-10 10:10:00,781.45,781.73,780.74,781.29,4909.0,781.45,781.73,780.74,781.29,4909.0
2021-09-10 10:15:00,781.93,782.79,781.38,781.43,3183.0,781.93,782.79,781.38,781.43,3183.0
2021-09-10 10:20:00,781.13,782.61,781.13,782.54,1807.0,781.13,782.61,781.13,782.54,1807.0
2021-09-10 10:25:00,782.54,782.54,781.55,781.69,2225.0,782.54,782.54,781.55,781.69,2225.0
2021-09-10 10:30:00,781.42,782.01,780.36,780.36,5405.0,781.42,782.01,780.36,780.36,5405.0
2021-09-10 10:35:00,781.15,781.94,780.83,780.83,3220.0,781.15,781.94,780.83,780.83,3220.0
2021-09-10 10:40:00,780.67,781.82,780.67,781.82,2135.0,780.67,781.82,780.67,781.82,2135.0
2021-09-10 10:45:00,781.77,782.18,781.49,782.18,1300.0,781.77,782.18,781.49,782.18,1300.0
2021-09-10 10:50:00,782.15,783.55,782.13,782.64,5621.0,782.15,783.55,782.13,782.64,5621.0
2021-09-10 10:55:00,782.17,784.8,781.56,784.48,4701.0,782.17,784.8,781.56,784.48,4701.0
2021-09-10 11:00:00,785.34,786.7,784.38,786.7,3705.0,785.34,786.7,784.38,786.7,3705.0
2021-09-10 11:05:00,786.7,786.76,785.71,786.56,8470.0,786.7,786.76,785.71,786.56,8470.0
2021-09-10 11:10:00,786.82,787.08,786.05,786.05,2090.0,786.82,787.08,786.05,786.05,2090.0
2021-09-10 11:15:00,785.9,788.16,785.9,787.5,5053.0,785.9,788.16,785.9,787.5,5053.0
2021-09-10 11:20:00,786.4,789.5,786.4,788.73,5368.0,786.4,789.5,786.4,788.73,5368.0
2021-09-10 11:25:00,788.29,788.49,787.79,788.01,1800.0,788.29,788.49,787.79,788.01,1800.0
2021-09-10 11:30:00,788.01,788.66,786.37,786.59,11103.0,788.01,788.66,786.37,786.59,11103.0
2021-09-10 11:35:00,786.52,787.24,785.89,786.3,6076.0,786.52,787.24,785.89,786.3,6076.0
2021-09-10 11:40:00,786.57,786.65,786.57,786.65,400.0,786.57,786.65,786.57,786.65,400.0
2021-09-10 11:45:00,787.39,788.39,787.35,787.49,5057.0,787.39,788.39,787.35,787.49,5057.0
2021-09-10 11:50:00,787.73,787.93,787.14,787.59,4330.0,787.73,787.93,787.14,787.59,4330.0
2021-09-10 11:55:00,787.61,787.84,787.18,787.18,3418.0,787.61,787.84,787.18,787.18,3418.0
2021-09-10 12:00:00,787.09,787.74,787.09,787.25,2903.0,787.09,787.74,787.09,787.25,2903.0
2021-09-10 12:05:00,787.23,787.51,787.23,787.35,553.0,787.23,787.51,787.23,787.35,553.0
2021-09-10 12:10:00,787.53,787.53,786.83,787.37,3960.0,787.53,787.53,786.83,787.37,3960.0
2021-09-10 12:15:00,787.55,787.68,787.02,787.02,2562.0,787.55,787.68,787.02,787.02,2562.0
2021-09-10 12:20:00,787.09,787.33,787.0,787.17,1814.0,787.09,787.33,787.0,787.17,1814.0
2021-09-10 12:25:00,787.53,788.22,787.41,788.0,2214.0,787.53,788.22,787.41,788.0,2214.0
2021-09-10 12:30:00,787.42,787.89,787.42,787.89,2017.0,787.42,787.89,787.42,787.89,2017.0
2021-09-10 12:35:00,788.43,788.54,788.13,788.54,2150.0,788.43,788.54,788.13,788.54,2150.0
2021-09-10 12:40:00,788.31,788.62,788.31,788.52,900.0,788.31,788.62,788.31,788.52,900.0
2021-09-10 12:45:00,788.56,788.77,788.29,788.49,2018.0,788.56,788.77,788.29,788.49,2018.0
2021-09-10 12:50:00,788.3,788.93,788.3,788.77,2114.0,788.3,788.93,788.3,788.77,2114.0
2021-09-10 12:55:00,788.59,788.59,788.42,788.45,900.0,788.59,788.59,788.42,788.45,900.0
2021-09-10 13:00:00,788.89,789.78,788.89,789.72,2300.0,788.89,789.78,788.89,789.72,2300.0
2021-09-10 13:05:00,789.62,789.62,789.0,789.0,1600.0,789.62,789.62,789.0,789.0,1600.0
2021-09-10 13:10:00,789.08,789.19,788.88,789.19,2227.0,789.08,789.19,788.88,789.19,2227.0
2021-09-10 13:15:00,789.24,789.24,788.33,788.91,2000.0,789.24,789.24,788.33,788.91,2000.0
2021-09-10 13:20:00,789.25,789.25,788.13,788.59,1408.0,789.25,789.25,788.13,788.59,1408.0
2021-09-10 13:25:00,788.38,788.67,788.22,788.23,1531.0,788.38,788.67,788.22,788.23,1531.0
2021-09-10 13:30:00,788.49,788.61,788.49,788.52,704.0,788.49,788.61,788.49,788.52,704.0
2021-09-10 13:35:00,788.53,789.63,788.41,789.63,2731.0,788.53,789.63,788.41,789.63,2731.0
2021-09-10 13:40:00,789.38,789.38,788.93,788.93,700.0,789.38,789.38,788.93,788.93,700.0
2021-09-10 13:45:00,788.97,789.54,788.88,789.23,2468.0,788.97,789.54,788.88,789.23,2468.0
2021-09-10 13:50:00,789.23,789.43,789.05,789.4,1300.0,789.23,789.43,789.05,789.4,1300.0
2021-09-10 13:55:00,789.62,789.9,789.55,789.58,1311.0,789.62,789.9,789.55,789.58,1311.0
2021-09-10 14:00:00,789.58,789.98,789.25,789.98,2657.0,789.58,789.98,789.25,789.98,2657.0
2021-09-10 14:05:00,790.04,790.04,788.88,789.23,2666.0,790.04,790.04,788.88,789.23,2666.0
2021-09-10 14:10:00,789.7,790.02,789.7,789.92,1800.0,789.7,790.02,789.7,789.92,1800.0
2021-09-10 14:15:00,789.95,790.19,789.35,789.4,3121.0,789.95,790.19,789.35,789.4,3121.0
2021-09-10 14:20:00,789.22,790.29,789.22,790.11,2915.0,789.22,790.29,789.22,790.11,2915.0
2021-09-10 14:25:00,790.37,790.37,789.87,790.14,847.0,790.37,790.37,789.87,790.14,847.0
2021-09-10 14:30:00,790.05,790.37,789.4,789.94,3335.0,790.05,790.37,789.4,789.94,3335.0
2021-09-10 14:35:00,789.69,790.23,789.28,789.28,3000.0,789.69,790.23,789.28,789.28,3000.0
2021-09-10 14:40:00,789.44,789.78,788.68,788.68,2219.0,789.44,789.78,788.68,788.68,2219.0
2021-09-10 14:45:00,788.67,789.62,788.67,788.99,3830.0,788.67,789.62,788.67,788.99,3830.0
2021-09-10 14:50:00,789.11,789.77,788.95,789.51,1500.0,789.11,789.77,788.95,789.51,1500.0
2021-09-10 14:55:00,789.73,790.02,788.62,788.62,2841.0,789.73,790.02,788.62,788.62,2841.0
2021-09-10 15:00:00,789.16,789.23,788.88,788.88,1256.0,789.16,789.23,788.88,788.88,1256.0
2021-09-10 15:05:00,789.06,789.66,788.89,789.07,3557.0,789.06,789.66,788.89,789.07,3557.0
2021-09-10 15:10:00,788.77,788.77,787.86,787.87,2496.0,788.77,788.77,787.86,787.87,2496.0
2021-09-10 15:15:00,788.17,788.92,787.87,788.8,5019.0,788.17,788.92,787.87,788.8,5019.0
2021-09-10 15:20:00,788.84,788.84,787.71,787.71,2839.0,788.84,788.84,787.71,787.71,2839.0
2021-09-10 15:25:00,787.83,788.96,787.83,788.62,3526.0,787.83,788.96,787.83,788.62,3526.0
2021-09-10 15:30:00,788.77,789.48,788.4,789.42,9100.0,788.77,789.48,788.4,789.42,9100.0
2021-09-10 15:35:00,789.15,789.33,788.14,788.14,6314.0,789.15,789.33,788.14,788.14,6314.0
2021-09-10 15:40:00,788.19,788.52,787.57,788.19,7690.0,788.19,788.52,787.57,788.19,7690.0
2021-09-10 15:45:00,788.64,788.64,787.6,787.91,9725.0,788.64,788.64,787.6,787.91,9725.0
2021-09-10 15:50:00,788.0,788.32,786.95,787.53,14009.0,788.0,788.32,786.95,787.53,14009.0
2021-09-10 15:55:00,787.8,787.8,786.53,787.5,26059.0,787.8,787.8,786.53,787.5,26059.0
2021-09-13 09:30:00,795.6,795.82,787.51,790.13,12420.0,795.6,795.82,787.51,790.13,12420.0
2021-09-13 09:35:00,790.47,793.07,789.43,792.03,10750.0,790.47,793.07,789.43,792.03,10750.0
2021-09-13 09:40:00,793.07,795.0,791.96,794.64,5467.0,793.07,795.0,791.96,794.64,5467.0
2021-09-13 09:45:00,793.73,797.24,792.49,797.24,5822.0,793.73,797.24,792.49,797.24,5822.0
2021-09-13 09:50:00,797.33,799.39,796.92,798.54,11180.0,797.33,799.39,796.92,798.54,11180.0
2021-09-13 09:55:00,798.5,800.38,798.5,799.86,4854.0,798.5,800.38,798.5,799.86,4854.0
2021-09-13 10:00:00,799.85,801.27,798.7,800.52,10316.0,799.85,801.27,798.7,800.52,10316.0
2021-09-13 10:05:00,799.83,801.39,799.83,799.87,6868.0,799.83,801.39,799.83,799.87,6868.0
2021-09-13 10:10:00,799.87,802.89,799.57,801.93,4600.0,799.87,802.89,799.57,801.93,4600.0
2021-09-13 10:15:00,801.74,803.49,801.62,803.43,10485.0,801.74,803.49,801.62,803.43,10485.0
2021-09-13 10:20:00,803.7,804.8,802.1,802.49,9111.0,803.7,804.8,802.1,802.49,9111.0
2021-09-13 10:25:00,802.53,802.72,800.93,802.01,3587.0,802.53,802.72,800.93,802.01,3587.0
2021-09-13 10:30:00,802.64,803.91,802.39,803.11,5039.0,802.64,803.91,802.39,803.11,5039.0
2021-09-13 10:35:00,803.06,803.57,802.29,803.33,3217.0,803.06,803.57,802.29,803.33,3217.0
2021-09-13 10:40:00,803.1,803.21,801.49,801.81,3916.0,803.1,803.21,801.49,801.81,3916.0
2021-09-13 10:45:00,802.07,803.63,802.07,802.53,4073.0,802.07,803.63,802.07,802.53,4073.0
2021-09-13 10:50:00,802.38,802.79,801.92,802.79,2550.0,802.38,802.79,801.92,802.79,2550.0
2021-09-13 10:55:00,802.79,802.79,801.98,802.37,2353.0,802.79,802.79,801.98,802.37,2353.0
2021-09-13 11:00:00,802.43,802.82,801.96,802.25,2300.0,802.43,802.82,801.96,802.25,2300.0
2021-09-13 11:05:00,801.73,801.73,800.14,800.73,2916.0,801.73,801.73,800.14,800.73,2916.0
2021-09-13 11:10:00,800.05,800.05,797.02,797.54,2635.0,800.05,800.05,797.02,797.54,2635.0
2021-09-13 11:15:00,797.24,797.59,796.95,797.18,2433.0,797.24,797.59,796.95,797.18,2433.0
2021-09-13 11:20:00,797.53,798.16,797.36,797.81,5413.0,797.53,798.16,797.36,797.81,5413.0
2021-09-13 11:25:00,797.72,798.52,797.44,798.31,7300.0,797.72,798.52,797.44,798.31,7300.0
2021-09-13 11:30:00,798.29,798.67,798.04,798.05,2889.0,798.29,798.67,798.04,798.05,2889.0
2021-09-13 11:35:00,798.05,798.05,797.28,797.84,5287.0,798.05,798.05,797.28,797.84,5287.0
2021-09-13 11:40:00,797.83,797.93,797.25,797.68,3479.0,797.83,797.93,797.25,797.68,3479.0
2021-09-13 11:45:00,797.88,797.96,796.99,797.6,12177.0,797.88,797.96,796.99,797.6,12177.0
2021-09-13 11:50:00,797.31,798.61,797.24,798.24,4149.0,797.31,798.61,797.24,798.24,4149.0
2021-09-13 11:55:00,798.26,798.44,796.53,796.83,10697.0,798.26,798.44,796.53,796.83,10697.0
2021-09-13 12:00:00,796.8,797.08,795.77,796.19,2400.0,796.8,797.08,795.77,796.19,2400.0
2021-09-13 12:05:00,795.99,796.56,795.54,796.21,2662.0,795.99,796.56,795.54,796.21,2662.0
2021-09-13 12:10:00,796.26,797.73,796.26,797.44,9308.0,796.26,797.73,796.26,797.44,9308.0
2021-09-13 12:15:00,797.61,798.23,796.8,797.08,2731.0,797.61,798.23,796.8,797.08,2731.0
2021-09-13 12:20:00,797.1,799.06,797.1,799.06,2300.0,797.1,799.06,797.1,799.06,2300.0
2021-09-13 12:25:00,798.95,799.02,797.98,797.98,1600.0,798.95,799.02,797.98,797.98,1600.0
2021-09-13 12:30:00,798.22,798.65,797.52,797.79,1900.0,798.22,798.65,797.52,797.79,1900.0
2021-09-13 12:35:00,797.99,798.79,797.77,798.03,3601.0,797.99,798.79,797.77,798.03,3601.0
2021-09-13 12:40:00,798.13,798.13,796.79,796.85,2172.0,798.13,798.13,796.79,796.85,2172.0
2021-09-13 12:45:00,797.15,797.44,796.81,796.81,2090.0,797.15,797.44,796.81,796.81,2090.0
2021-09-13 12:50:00,796.97,797.07,796.42,796.49,2200.0,796.97,797.07,796.42,796.49,2200.0
2021-09-13 12:55:00,796.82,797.0,796.47,796.47,1100.0,796.82,797.0,796.47,796.47,1100.0
2021-09-13 13:00:00,796.47,796.77,796.14,796.4,1800.0,796.47,796.77,796.14,796.4,1800.0
2021-09-13 13:05:00,795.86,796.1,794.87,794.87,1900.0,795.86,796.1,794.87,794.87,1900.0
2021-09-13 13:10:00,794.91,795.42,794.89,794.89,2118.0,794.91,795.42,794.89,794.89,2118.0
2021-09-13 13:15:00,794.5,794.5,793.04,793.08,3100.0,794.5,794.5,793.04,793.08,3100.0
2021-09-13 13:20:00,793.06,793.8,792.85,793.8,1600.0,793.06,793.8,792.85,793.8,1600.0
2021-09-13 13:25:00,793.8,795.0,793.8,795.0,7292.0,793.8,795.0,793.8,795.0,7292.0
2021-09-13 13:30:00,794.87,795.0,793.81,793.92,7515.0,794.87,795.0,793.81,793.92,7515.0
2021-09-13 13:35:00,793.97,794.44,793.97,794.44,2084.0,793.97,794.44,793.97,794.44,2084.0
2021-09-13 13:40:00,794.68,794.98,794.68,794.9,1061.0,794.68,794.98,794.68,794.9,1061.0
2021-09-13 13:45:00,794.75,794.97,794.57,794.63,3103.0,794.75,794.97,794.57,794.63,3103.0
2021-09-13 13:50:00,794.63,794.88,794.2,794.2,2277.0,794.63,794.88,794.2,794.2,2277.0
2021-09-13 13:55:00,794.33,794.7,794.14,794.52,3417.0,794.33,794.7,794.14,794.52,3417.0
2021-09-13 14:00:00,794.56,794.67,792.96,792.96,2822.0,794.56,794.67,792.96,792.96,2822.0
2021-09-13 14:05:00,793.09,793.09,792.33,792.54,1100.0,793.09,793.09,792.33,792.54,1100.0
2021-09-13 14:10:00,792.7,792.7,791.86,791.86,2500.0,792.7,792.7,791.86,791.86,2500.0
2021-09-13 14:15:00,791.75,792.18,791.35,791.71,3439.0,791.75,792.18,791.35,791.71,3439.0
2021-09-13 14:20:00,791.55,792.08,791.12,791.12,1200.0,791.55,792.08,791.12,791.12,1200.0
2021-09-13 14:25:00,791.31,791.51,790.0,790.75,3238.0,791.31,791.51,790.0,790.75,3238.0
2021-09-13 14:30:00,791.08,792.04,790.98,791.26,2650.0,791.08,792.04,790.98,791.26,2650.0
2021-09-13 14:35:00,791.16,791.53,790.69,791.16,1800.0,791.16,791.53,790.69,791.16,1800.0
2021-09-13 14:40:00,791.33,792.35,791.2,792.22,1800.0,791.33,792.35,791.2,792.22,1800.0
2021-09-13 14:45:00,792.24,792.29,791.49,792.14,2257.0,792.24,792.29,791.49,792.14,2257.0
2021-09-13 14:50:00,791.86,792.15,791.86,791.9,1100.0,791.86,792.15,791.86,791.9,1100.0
2021-09-13 14:55:00,791.89,792.4,791.37,792.25,4026.0,791.89,792.4,791.37,792.25,4026.0
2021-09-13 15:00:00,792.26,792.61,791.88,792.49,2700.0,792.26,792.61,791.88,792.49,2700.0
2021-09-13 15:05:00,792.46,793.3,792.07,793.2,2600.0,792.46,793.3,792.07,793.2,2600.0
2021-09-13 15:10:00,793.25,793.85,793.22,793.85,2500.0,793.25,793.85,793.22,793.85,2500.0
2021-09-13 15:15:00,793.83,794.32,793.62,793.86,4701.0,793.83,794.32,793.62,793.86,4701.0
2021-09-13 15:20:00,793.85,794.55,793.45,794.55,4100.0,793.85,794.55,793.45,794.55,4100.0
2021-09-13 15:25:00,794.76,795.2,793.94,795.2,3800.0,794.76,795.2,793.94,795.2,3800.0
2021-09-13 15:30:00,795.18,795.63,794.4,794.98,9566.0,795.18,795.63,794.4,794.98,9566.0
2021-09-13 15:35:00,794.92,795.08,794.25,794.93,5512.0,794.92,795.08,794.25,794.93,5512.0
2021-09-13 15:40:00,794.71,795.0,794.12,794.12,5518.0,794.71,795.0,794.12,794.12,5518.0
2021-09-13 15:45:00,794.23,794.59,793.45,793.45,7602.0,794.23,794.59,793.45,793.45,7602.0
2021-09-13 15:50:00,793.61,794.38,792.52,792.52,16100.0,793.61,794.38,792.52,792.52,16100.0
2021-09-13 15:55:00,792.82,793.71,792.7,793.07,22749.0,792.82,793.71,792.7,793.07,22749.0
2021-09-14 09:30:00,797.46,799.62,794.75,799.59,3594.0,797.46,799.62,794.75,799.59,3594.0
2021-09-14 09:35:00,799.57,801.36,787.67,787.67,14525.0,799.57,801.36,787.67,787.67,14525.0
2021-09-14 09:40:00,787.7,793.62,770.28,773.28,31316.0,787.7,793.62,770.28,773.28,31316.0
2021-09-14 09:45:00,770.95,774.9,765.01,765.61,52499.0,770.95,774.9,765.01,765.61,52499.0
2021-09-14 09:50:00,765.87,767.14,762.46,764.47,28845.0,765.87,767.14,762.46,764.47,28845.0
2021-09-14 09:55:00,763.31,766.54,762.26,763.02,36090.0,763.31,766.54,762.26,763.02,36090.0
2021-09-14 10:00:00,763.86,767.57,762.18,765.6,21125.0,763.86,767.57,762.18,765.6,21125.0
2021-09-14 10:05:00,766.03,768.0,764.86,766.67,25886.0,766.03,768.0,764.86,766.67,25886.0
2021-09-14 10:10:00,766.87,767.85,764.7,765.0,17051.0,766.87,767.85,764.7,765.0,17051.0
2021-09-14 10:15:00,765.19,765.21,762.25,762.51,16464.0,765.19,765.21,762.25,762.51,16464.0
2021-09-14 10:20:00,762.07,762.58,758.98,761.18,29472.0,762.07,762.58,758.98,761.18,29472.0
2021-09-14 10:25:00,761.06,761.97,760.56,761.4,13849.0,761.06,761.97,760.56,761.4,13849.0
2021-09-14 10:30:00,760.84,762.46,759.7,762.46,23113.0,760.84,762.46,759.7,762.46,23113.0
2021-09-14 10:35:00,762.47,763.84,759.71,760.55,13228.0,762.47,763.84,759.71,760.55,13228.0
2021-09-14 10:40:00,759.99,761.04,758.72,758.97,11776.0,759.99,761.04,758.72,758.97,11776.0
2021-09-14 10:45:00,758.97,763.27,757.81,762.55,12775.0,758.97,763.27,757.81,762.55,12775.0
2021-09-14 10:50:00,762.64,763.0,760.72,761.0,15770.0,762.64,763.0,760.72,761.0,15770.0
2021-09-14 10:55:00,760.91,760.91,759.1,759.53,15934.0,760.91,760.91,759.1,759.53,15934.0
2021-09-14 11:00:00,759.63,760.32,759.06,760.15,17964.0,759.63,760.32,759.06,760.15,17964.0
2021-09-14 11:05:00,759.81,760.71,759.8,759.97,10067.0,759.81,760.71,759.8,759.97,10067.0
2021-09-14 11:10:00,759.34,760.35,758.44,759.6,5015.0,759.34,760.35,758.44,759.6,5015.0
2021-09-14 11:15:00,759.74,761.15,759.31,759.56,6781.0,759.74,761.15,759.31,759.56,6781.0
2021-09-14 11:20:00,759.28,760.57,759.28,759.92,5101.0,759.28,760.57,759.28,759.92,5101.0
2021-09-14 11:25:00,759.67,760.97,759.47,760.68,2531.0,759.67,760.97,759.47,760.68,2531.0
2021-09-14 11:30:00,760.7,763.7,760.45,762.87,25577.0,760.7,763.7,760.45,762.87,25577.0
2021-09-14 11:35:00,762.87,764.36,762.69,764.06,7326.0,762.87,764.36,762.69,764.06,7326.0
2021-09-14 11:40:00,763.94,764.0,762.71,762.71,2914.0,763.94,764.0,762.71,762.71,2914.0
2021-09-14 11:45:00,762.98,762.98,760.32,761.69,7640.0,762.98,762.98,760.32,761.69,7640.0
2021-09-14 11:50:00,761.3,761.3,760.11,760.12,2687.0,761.3,761.3,760.11,760.12,2687.0
2021-09-14 11:55:00,760.09,760.89,759.91,760.87,2200.0,760.09,760.89,759.91,760.87,2200.0
2021-09-14 12:00:00,760.76,760.95,759.25,760.61,7300.0,760.76,760.95,759.25,760.61,7300.0
2021-09-14 12:05:00,760.5,761.22,760.05,761.22,3645.0,760.5,761.22,760.05,761.22,3645.0
2021-09-14 12:10:00,760.78,762.34,760.78,762.03,1300.0,760.78,762.34,760.78,762.03,1300.0
2021-09-14 12:15:00,762.05,762.52,761.31,761.69,4522.0,762.05,762.52,761.31,761.69,4522.0
2021-09-14 12:20:00,761.63,761.7,759.95,759.97,2800.0,761.63,761.7,759.95,759.97,2800.0
2021-09-14 12:25:00,759.77,760.37,759.47,760.37,1700.0,759.77,760.37,759.47,760.37,1700.0
2021-09-14 12:30:00,760.37,760.71,758.77,758.98,3972.0,760.37,760.71,758.77,758.98,3972.0
2021-09-14 12:35:00,758.97,759.6,758.77,759.0,3115.0,758.97,759.6,758.77,759.0,3115.0
2021-09-14 12:40:00,758.79,758.79,757.65,757.65,2200.0,758.79,758.79,757.65,757.65,2200.0
2021-09-14 12:45:00,758.12,758.31,757.28,758.14,5754.0,758.12,758.31,757.28,758.14,5754.0
2021-09-14 12:50:00,758.81,759.37,758.66,759.15,2170.0,758.81,759.37,758.66,759.15,2170.0
2021-09-14 12:55:00,759.28,759.28,757.51,758.36,3877.0,759.28,759.28,757.51,758.36,3877.0
2021-09-14 13:00:00,758.38,758.77,758.25,758.34,2606.0,758.38,758.77,758.25,758.34,2606.0
2021-09-14 13:05:00,758.37,759.04,758.1,759.04,3846.0,758.37,759.04,758.1,759.04,3846.0
2021-09-14 13:10:00,758.27,759.24,757.77,758.24,6447.0,758.27,759.24,757.77,758.24,6447.0
2021-09-14 13:15:00,758.5,758.97,758.17,758.81,2514.0,758.5,758.97,758.17,758.81,2514.0
2021-09-14 13:20:00,758.81,758.95,758.39,758.39,3507.0,758.81,758.95,758.39,758.39,3507.0
2021-09-14 13:25:00,758.3,758.61,757.35,758.25,5736.0,758.3,758.61,757.35,758.25,5736.0
2021-09-14 13:30:00,758.0,758.93,757.82,758.93,3635.0,758.0,758.93,757.82,758.93,3635.0
2021-09-14 13:35:00,758.77,759.23,758.38,759.23,5185.0,758.77,759.23,758.38,759.23,5185.0
2021-09-14 13:40:00,759.06,759.4,758.89,759.01,1000.0,759.06,759.4,758.89,759.01,1000.0
2021-09-14 13:45:00,759.2,759.2,758.55,758.55,1300.0,759.2,759.2,758.55,758.55,1300.0
2021-09-14 13:50:00,758.77,760.43,758.77,759.86,10195.0,758.77,760.43,758.77,759.86,10195.0
2021-09-14 13:55:00,759.41,759.55,758.56,759.0,5400.0,759.41,759.55,758.56,759.0,5400.0
2021-09-14 14:00:00,758.62,758.77,757.84,758.77,4300.0,758.62,758.77,757.84,758.77,4300.0
2021-09-14 14:05:00,758.86,759.17,758.77,758.77,3521.0,758.86,759.17,758.77,758.77,3521.0
2021-09-14 14:10:00,758.86,760.45,758.81,760.45,4438.0,758.86,760.45,758.81,760.45,4438.0
2021-09-14 14:15:00,760.33,760.73,759.76,760.0,4388.0,760.33,760.73,759.76,760.0,4388.0
2021-09-14 14:20:00,759.82,759.82,759.01,759.46,4103.0,759.82,759.82,759.01,759.46,4103.0
2021-09-14 14:25:00,759.06,759.27,758.58,758.87,5361.0,759.06,759.27,758.58,758.87,5361.0
2021-09-14 14:30:00,758.64,758.64,758.14,758.14,1600.0,758.64,758.64,758.14,758.14,1600.0
2021-09-14 14:35:00,757.96,758.61,757.7,758.47,5448.0,757.96,758.61,757.7,758.47,5448.0
2021-09-14 14:40:00,758.72,760.11,758.72,759.78,7207.0,758.72,760.11,758.72,759.78,7207.0
2021-09-14 14:45:00,759.99,760.4,759.73,760.3,2320.0,759.99,760.4,759.73,760.3,2320.0
2021-09-14 14:50:00,760.25,761.12,759.98,761.04,11852.0,760.25,761.12,759.98,761.04,11852.0
2021-09-14 14:55:00,760.86,761.46,760.52,761.37,4410.0,760.86,761.46,760.52,761.37,4410.0
2021-09-14 15:00:00,761.21,761.21,760.38,760.83,2683.0,761.21,761.21,760.38,760.83,2683.0
2021-09-14 15:05:00,760.8,760.84,760.66,760.67,1600.0,760.8,760.84,760.66,760.67,1600.0
2021-09-14 15:10:00,760.71,760.9,760.22,760.22,1956.0,760.71,760.9,760.22,760.22,1956.0
2021-09-14 15:15:00,760.09,760.44,759.52,760.03,5101.0,760.09,760.44,759.52,760.03,5101.0
2021-09-14 15:20:00,760.15,760.46,759.69,759.69,4222.0,760.15,760.46,759.69,759.69,4222.0
2021-09-14 15:25:00,759.74,760.96,759.74,760.9,3181.0,759.74,760.96,759.74,760.9,3181.0
2021-09-14 15:30:00,760.73,760.95,760.16,760.67,5866.0,760.73,760.95,760.16,760.67,5866.0
2021-09-14 15:35:00,760.63,761.72,760.06,761.54,4829.0,760.63,761.72,760.06,761.54,4829.0
2021-09-14 15:40:00,761.46,761.97,761.05,761.05,6758.0,761.46,761.97,761.05,761.05,6758.0
2021-09-14 15:45:00,761.2,761.42,760.85,761.03,6746.0,761.2,761.42,760.85,761.03,6746.0
2021-09-14 15:50:00,761.31,763.29,760.85,762.18,26804.0,761.31,763.29,760.85,762.18,26804.0
2021-09-14 15:55:00,762.11,762.2,761.17,761.45,27449.0,762.11,762.2,761.17,761.45,27449.0
2021-09-15 09:30:00,761.5,762.24,759.66,759.71,7817.0,761.5,762.24,759.66,759.71,7817.0
2021-09-15 09:35:00,760.59,761.1,757.28,760.35,7519.0,760.59,761.1,757.28,760.35,7519.0
2021-09-15 09:40:00,761.27,765.97,760.41,765.92,3400.0,761.27,765.97,760.41,765.92,3400.0
2021-09-15 09:45:00,766.71,767.13,765.22,767.12,7079.0,766.71,767.13,765.22,767.12,7079.0
2021-09-15 09:50:00,767.03,771.0,766.88,770.94,7268.0,767.03,771.0,766.88,770.94,7268.0
2021-09-15 09:55:00,771.06,774.12,771.03,774.11,6457.0,771.06,774.12,771.03,774.11,6457.0
2021-09-15 10:00:00,773.82,773.87,772.64,773.1,9451.0,773.82,773.87,772.64,773.1,9451.0
2021-09-15 10:05:00,773.24,773.71,770.5,770.98,6367.0,773.24,773.71,770.5,770.98,6367.0
2021-09-15 10:10:00,771.27,771.31,767.98,768.45,4900.0,771.27,771.31,767.98,768.45,4900.0
2021-09-15 10:15:00,768.15,768.77,765.05,765.32,3900.0,768.15,768.77,765.05,765.32,3900.0
2021-09-15 10:20:00,765.35,767.88,765.34,765.5,4180.0,765.35,767.88,765.34,765.5,4180.0
2021-09-15 10:25:00,765.64,766.5,764.61,765.11,17197.0,765.64,766.5,764.61,765.11,17197.0
2021-09-15 10:30:00,764.71,765.95,764.46,764.46,3912.0,764.71,765.95,764.46,764.46,3912.0
2021-09-15 10:35:00,764.55,766.2,764.41,765.75,4802.0,764.55,766.2,764.41,765.75,4802.0
2021-09-15 10:40:00,765.83,765.85,764.39,764.9,5122.0,765.83,765.85,764.39,764.9,5122.0
2021-09-15 10:45:00,765.2,767.28,765.2,767.27,3700.0,765.2,767.28,765.2,767.27,3700.0
2021-09-15 10:50:00,767.28,768.25,767.12,767.12,2300.0,767.28,768.25,767.12,767.12,2300.0
2021-09-15 10:55:00,766.84,768.51,766.54,767.7,11324.0,766.84,768.51,766.54,767.7,11324.0
2021-09-15 11:00:00,767.44,768.38,766.02,767.34,3100.0,767.44,768.38,766.02,767.34,3100.0
2021-09-15 11:05:00,767.92,768.87,767.42,768.41,8264.0,767.92,768.87,767.42,768.41,8264.0
2021-09-15 11:10:00,768.73,769.16,767.75,768.32,3954.0,768.73,769.16,767.75,768.32,3954.0
2021-09-15 11:15:00,768.27,769.37,768.16,768.77,2500.0,768.27,769.37,768.16,768.77,2500.0
2021-09-15 11:20:00,769.2,769.36,768.46,768.46,3031.0,769.2,769.36,768.46,768.46,3031.0
2021-09-15 11:25:00,768.44,770.06,768.36,769.86,5777.0,768.44,770.06,768.36,769.86,5777.0
2021-09-15 11:30:00,769.86,770.91,769.41,770.41,2410.0,769.86,770.91,769.41,770.41,2410.0
2021-09-15 11:35:00,770.42,770.77,769.78,770.75,2500.0,770.42,770.77,769.78,770.75,2500.0
2021-09-15 11:40:00,770.32,770.81,770.22,770.52,2310.0,770.32,770.81,770.22,770.52,2310.0
2021-09-15 11:45:00,770.53,770.63,769.88,770.48,2520.0,770.53,770.63,769.88,770.48,2520.0
2021-09-15 11:50:00,770.71,771.08,770.0,770.13,3506.0,770.71,771.08,770.0,770.13,3506.0
2021-09-15 11:55:00,770.03,770.5,769.54,770.37,2838.0,770.03,770.5,769.54,770.37,2838.0
2021-09-15 12:00:00,770.42,771.39,770.41,770.69,3587.0,770.42,771.39,770.41,770.69,3587.0
2021-09-15 12:05:00,770.57,771.36,770.51,771.09,2125.0,770.57,771.36,770.51,771.09,2125.0
2021-09-15 12:10:00,771.21,771.22,770.28,770.38,1800.0,771.21,771.22,770.28,770.38,1800.0
2021-09-15 12:15:00,770.65,771.17,770.29,771.16,1952.0,770.65,771.17,770.29,771.16,1952.0
2021-09-15 12:20:00,771.16,771.89,771.16,771.64,2067.0,771.16,771.89,771.16,771.64,2067.0
2021-09-15 12:25:00,771.85,772.65,771.8,771.8,2479.0,771.85,772.65,771.8,771.8,2479.0
2021-09-15 12:30:00,772.01,772.01,771.29,771.72,1430.0,772.01,772.01,771.29,771.72,1430.0
2021-09-15 12:35:00,771.26,772.3,770.94,772.29,3652.0,771.26,772.3,770.94,772.29,3652.0
2021-09-15 12:40:00,772.5,773.18,772.13,772.14,2125.0,772.5,773.18,772.13,772.14,2125.0
2021-09-15 12:45:00,772.04,772.38,770.69,771.66,3718.0,772.04,772.38,770.69,771.66,3718.0
2021-09-15 12:50:00,772.18,772.37,771.72,771.87,2813.0,772.18,772.37,771.72,771.87,2813.0
2021-09-15 12:55:00,772.05,772.48,771.42,771.61,2800.0,772.05,772.48,771.42,771.61,2800.0
2021-09-15 13:00:00,771.74,773.05,771.39,772.9,4600.0,771.74,773.05,771.39,772.9,4600.0
2021-09-15 13:05:00,772.76,772.94,771.78,772.11,1458.0,772.76,772.94,771.78,772.11,1458.0
2021-09-15 13:10:00,772.17,772.47,771.66,772.47,2575.0,772.17,772.47,771.66,772.47,2575.0
2021-09-15 13:15:00,771.78,772.56,771.16,772.56,2841.0,771.78,772.56,771.16,772.56,2841.0
2021-09-15 13:20:00,772.77,773.0,770.62,770.73,3841.0,772.77,773.0,770.62,770.73,3841.0
2021-09-15 13:25:00,771.54,771.54,770.59,770.84,1832.0,771.54,771.54,770.59,770.84,1832.0
2021-09-15 13:30:00,771.08,771.79,770.96,771.22,2947.0,771.08,771.79,770.96,771.22,2947.0
2021-09-15 13:35:00,770.96,770.96,770.37,770.37,1600.0,770.96,770.96,770.37,770.37,1600.0
2021-09-15 13:40:00,770.51,770.88,769.34,770.19,1988.0,770.51,770.88,769.34,770.19,1988.0
2021-09-15 13:45:00,770.32,770.62,770.02,770.02,1867.0,770.32,770.62,770.02,770.02,1867.0
2021-09-15 13:50:00,770.46,771.02,770.46,770.75,2022.0,770.46,771.02,770.46,770.75,2022.0
2021-09-15 13:55:00,770.61,770.76,770.08,770.25,1200.0,770.61,770.76,770.08,770.25,1200.0
2021-09-15 14:00:00,770.12,770.38,769.79,770.22,2400.0,770.12,770.38,769.79,770.22,2400.0
2021-09-15 14:05:00,770.22,770.23,769.25,769.25,1975.0,770.22,770.23,769.25,769.25,1975.0
2021-09-15 14:10:00,769.18,769.3,768.14,768.31,2210.0,769.18,769.3,768.14,768.31,2210.0
2021-09-15 14:15:00,768.33,768.54,767.93,768.12,2000.0,768.33,768.54,767.93,768.12,2000.0
2021-09-15 14:20:00,768.27,768.93,768.17,768.21,5439.0,768.27,768.93,768.17,768.21,5439.0
2021-09-15 14:25:00,768.35,768.35,767.77,767.77,1600.0,768.35,768.35,767.77,767.77,1600.0
2021-09-15 14:30:00,767.93,768.22,767.46,767.46,3795.0,767.93,768.22,767.46,767.46,3795.0
2021-09-15 14:35:00,767.62,767.66,766.68,767.16,4209.0,767.62,767.66,766.68,767.16,4209.0
2021-09-15 14:40:00,767.34,768.31,767.33,767.7,2200.0,767.34,768.31,767.33,767.7,2200.0
2021-09-15 14:45:00,767.96,767.96,767.11,767.33,3855.0,767.96,767.96,767.11,767.33,3855.0
2021-09-15 14:50:00,767.26,767.8,767.21,767.35,3200.0,767.26,767.8,767.21,767.35,3200.0
2021-09-15 14:55:00,767.46,767.66,767.0,767.25,3200.0,767.46,767.66,767.0,767.25,3200.0
2021-09-15 15:00:00,767.39,767.85,767.17,767.26,4908.0,767.39,767.85,767.17,767.26,4908.0
2021-09-15 15:05:00,767.19,767.79,767.11,767.71,5010.0,767.19,767.79,767.11,767.71,5010.0
2021-09-15 15:10:00,767.91,768.2,767.71,768.2,2715.0,767.91,768.2,767.71,768.2,2715.0
2021-09-15 15:15:00,768.28,768.99,768.21,768.79,3164.0,768.28,768.99,768.21,768.79,3164.0
2021-09-15 15:20:00,769.01,769.51,768.72,768.88,4922.0,769.01,769.51,768.72,768.88,4922.0
2021-09-15 15:25:00,769.14,769.33,768.66,769.11,2980.0,769.14,769.33,768.66,769.11,2980.0
2021-09-15 15:30:00,768.84,769.87,768.73,769.57,4446.0,768.84,769.87,768.73,769.57,4446.0
2021-09-15 15:35:00,769.47,770.04,769.07,769.59,4997.0,769.47,770.04,769.07,769.59,4997.0
2021-09-15 15:40:00,769.53,769.53,768.9,768.91,4047.0,769.53,769.53,768.9,768.91,4047.0
2021-09-15 15:45:00,768.68,768.81,768.3,768.33,5161.0,768.68,768.81,768.3,768.33,5161.0
2021-09-15 15:50:00,768.1,768.46,765.66,765.66,11592.0,768.1,768.46,765.66,765.66,11592.0
2021-09-15 15:55:00,765.56,765.98,764.94,765.36,21484.0,765.56,765.98,764.94,765.36,21484.0
2021-09-16 09:30:00,767.91,769.24,763.64,765.65,9618.0,767.91,769.24,763.64,765.65,9618.0
2021-09-16 09:35:00,768.0,768.01,768.0,768.01,300.0,768.0,768.01,768.0,768.01,300.0
2021-09-16 09:40:00,768.01,768.01,764.84,765.69,5784.0,768.01,768.01,764.84,765.69,5784.0
2021-09-16 09:45:00,764.85,764.85,761.37,761.41,2700.0,764.85,764.85,761.37,761.41,2700.0
2021-09-16 09:50:00,761.51,762.05,760.18,760.18,4851.0,761.51,762.05,760.18,760.18,4851.0
2021-09-16 09:55:00,760.03,760.89,759.41,759.62,7009.0,760.03,760.89,759.41,759.62,7009.0
2021-09-16 10:00:00,759.44,760.46,758.75,760.22,7305.0,759.44,760.46,758.75,760.22,7305.0
2021-09-16 10:05:00,759.74,761.23,759.72,761.07,3859.0,759.74,761.23,759.72,761.07,3859.0
2021-09-16 10:10:00,760.99,760.99,759.06,759.06,8016.0,760.99,760.99,759.06,759.06,8016.0
2021-09-16 10:15:00,759.1,760.24,759.09,759.59,3053.0,759.1,760.24,759.09,759.59,3053.0
2021-09-16 10:20:00,759.29,759.55,758.61,759.35,3900.0,759.29,759.55,758.61,759.35,3900.0
2021-09-16 10:25:00,759.52,760.71,759.52,760.39,3100.0,759.52,760.71,759.52,760.39,3100.0
2021-09-16 10:30:00,760.7,760.81,759.72,760.58,4675.0,760.7,760.81,759.72,760.58,4675.0
2021-09-16 10:35:00,760.81,761.21,760.63,760.85,4500.0,760.81,761.21,760.63,760.85,4500.0
2021-09-16 10:40:00,760.7,760.7,758.74,760.37,3582.0,760.7,760.7,758.74,760.37,3582.0
2021-09-16 10:45:00,760.39,760.6,760.0,760.19,1926.0,760.39,760.6,760.0,760.19,1926.0
2021-09-16 10:50:00,760.24,760.6,759.94,760.38,4264.0,760.24,760.6,759.94,760.38,4264.0
2021-09-16 10:55:00,760.17,760.17,758.86,759.61,3496.0,760.17,760.17,758.86,759.61,3496.0
2021-09-16 11:00:00,759.54,760.14,759.38,759.38,2157.0,759.54,760.14,759.38,759.38,2157.0
2021-09-16 11:05:00,759.4,760.09,758.91,760.08,2444.0,759.4,760.09,758.91,760.08,2444.0
2021-09-16 11:10:00,759.84,761.31,759.84,761.23,3409.0,759.84,761.31,759.84,761.23,3409.0
2021-09-16 11:15:00,760.54,760.54,759.64,759.86,2819.0,760.54,760.54,759.64,759.86,2819.0
2021-09-16 11:20:00,759.86,760.16,759.43,760.0,2066.0,759.86,760.16,759.43,760.0,2066.0
2021-09-16 11:25:00,760.19,761.03,760.19,760.83,3230.0,760.19,761.03,760.19,760.83,3230.0
2021-09-16 11:30:00,760.88,760.88,760.13,760.15,1799.0,760.88,760.88,760.13,760.15,1799.0
2021-09-16 11:35:00,760.19,760.19,759.72,760.0,4391.0,760.19,760.19,759.72,760.0,4391.0
2021-09-16 11:40:00,760.15,761.45,760.15,761.31,5329.0,760.15,761.45,760.15,761.31,5329.0
2021-09-16 11:45:00,761.32,761.51,760.82,760.82,3617.0,761.32,761.51,760.82,760.82,3617.0
2021-09-16 11:50:00,760.67,761.85,760.33,761.61,3302.0,760.67,761.85,760.33,761.61,3302.0
2021-09-16 11:55:00,761.61,761.61,761.11,761.21,2436.0,761.61,761.61,761.11,761.21,2436.0
2021-09-16 12:00:00,761.48,762.05,761.38,761.73,3237.0,761.48,762.05,761.38,761.73,3237.0
2021-09-16 12:05:00,761.45,761.55,760.99,761.3,4388.0,761.45,761.55,760.99,761.3,4388.0
2021-09-16 12:10:00,761.5,761.55,760.89,761.08,8410.0,761.5,761.55,760.89,761.08,8410.0
2021-09-16 12:15:00,761.12,762.43,761.12,762.43,3821.0,761.12,762.43,761.12,762.43,3821.0
2021-09-16 12:20:00,762.28,762.28,761.6,761.88,2996.0,762.28,762.28,761.6,761.88,2996.0
2021-09-16 12:25:00,761.28,761.91,761.28,761.75,2961.0,761.28,761.91,761.28,761.75,2961.0
2021-09-16 12:30:00,761.75,761.98,761.44,761.92,8523.0,761.75,761.98,761.44,761.92,8523.0
2021-09-16 12:35:00,762.0,762.0,761.39,761.39,3397.0,762.0,762.0,761.39,761.39,3397.0
2021-09-16 12:40:00,761.6,761.89,760.74,761.88,4848.0,761.6,761.89,760.74,761.88,4848.0
2021-09-16 12:45:00,762.07,762.84,762.03,762.6,7193.0,762.07,762.84,762.03,762.6,7193.0
2021-09-16 12:50:00,762.64,762.64,761.04,761.04,5260.0,762.64,762.64,761.04,761.04,5260.0
2021-09-16 12:55:00,761.31,761.62,761.3,761.5,4350.0,761.31,761.62,761.3,761.5,4350.0
2021-09-16 13:00:00,761.5,762.65,761.15,762.31,14169.0,761.5,762.65,761.15,762.31,14169.0
2021-09-16 13:05:00,762.41,763.33,762.41,762.58,10128.0,762.41,763.33,762.41,762.58,10128.0
2021-09-16 13:10:00,762.71,763.25,762.71,763.14,6284.0,762.71,763.25,762.71,763.14,6284.0
2021-09-16 13:15:00,763.28,763.59,762.94,763.28,5165.0,763.28,763.59,762.94,763.28,5165.0
2021-09-16 13:20:00,763.17,763.36,762.97,763.36,4510.0,763.17,763.36,762.97,763.36,4510.0
2021-09-16 13:25:00,762.93,763.17,762.76,762.76,3740.0,762.93,763.17,762.76,762.76,3740.0
2021-09-16 13:30:00,762.97,763.46,762.63,763.24,2917.0,762.97,763.46,762.63,763.24,2917.0
2021-09-16 13:35:00,762.99,763.53,762.85,762.85,2400.0,762.99,763.53,762.85,762.85,2400.0
2021-09-16 13:40:00,763.37,763.5,762.14,762.14,4298.0,763.37,763.5,762.14,762.14,4298.0
2021-09-16 13:45:00,762.21,762.65,762.1,762.37,2304.0,762.21,762.65,762.1,762.37,2304.0
2021-09-16 13:50:00,762.49,764.35,762.48,764.35,2400.0,762.49,764.35,762.48,764.35,2400.0
2021-09-16 13:55:00,764.35,765.79,764.35,765.55,5378.0,764.35,765.79,764.35,765.55,5378.0
2021-09-16 14:00:00,765.18,765.65,765.18,765.25,2880.0,765.18,765.65,765.18,765.25,2880.0
2021-09-16 14:05:00,765.18,765.18,764.08,764.47,4141.0,765.18,765.18,764.08,764.47,4141.0
2021-09-16 14:10:00,764.84,765.1,764.13,764.49,3228.0,764.84,765.1,764.13,764.49,3228.0
2021-09-16 14:15:00,764.77,765.5,764.77,765.5,4268.0,764.77,765.5,764.77,765.5,4268.0
2021-09-16 14:20:00,765.5,766.17,765.5,766.17,4000.0,765.5,766.17,765.5,766.17,4000.0
2021-09-16 14:25:00,765.9,766.07,765.27,765.66,4494.0,765.9,766.07,765.27,765.66,4494.0
2021-09-16 14:30:00,766.25,766.45,765.98,765.99,2121.0,766.25,766.45,765.98,765.99,2121.0
2021-09-16 14:35:00,766.21,766.55,765.96,766.28,3222.0,766.21,766.55,765.96,766.28,3222.0
2021-09-16 14:40:00,766.48,766.48,765.59,765.6,3173.0,766.48,766.48,765.59,765.6,3173.0
2021-09-16 14:45:00,765.49,765.75,765.07,765.07,3132.0,765.49,765.75,765.07,765.07,3132.0
2021-09-16 14:50:00,765.38,765.48,765.07,765.26,4916.0,765.38,765.48,765.07,765.26,4916.0
2021-09-16 14:55:00,765.25,766.36,765.25,765.67,4088.0,765.25,766.36,765.25,765.67,4088.0
2021-09-16 15:00:00,766.09,766.54,765.89,766.11,4148.0,766.09,766.54,765.89,766.11,4148.0
2021-09-16 15:05:00,766.21,767.92,766.03,767.63,5760.0,766.21,767.92,766.03,767.63,5760.0
2021-09-16 15:10:00,767.63,767.86,767.18,767.72,5121.0,767.63,767.86,767.18,767.72,5121.0
2021-09-16 15:15:00,767.83,768.22,767.21,767.21,4581.0,767.83,768.22,767.21,767.21,4581.0
2021-09-16 15:20:00,767.25,767.38,766.85,767.14,8765.0,767.25,767.38,766.85,767.14,8765.0
2021-09-16 15:25:00,766.99,767.24,766.39,766.39,4843.0,766.99,767.24,766.39,766.39,4843.0
2021-09-16 15:30:00,766.55,766.55,765.56,765.56,10772.0,766.55,766.55,765.56,765.56,10772.0
2021-09-16 15:35:00,765.63,766.32,765.63,766.05,8975.0,765.63,766.32,765.63,766.05,8975.0
2021-09-16 15:40:00,766.02,766.12,765.01,765.15,10396.0,766.02,766.12,765.01,765.15,10396.0
2021-09-16 15:45:00,765.04,765.21,764.73,764.84,19373.0,765.04,765.21,764.73,764.84,19373.0
2021-09-16 15:50:00,764.43,764.89,764.04,764.13,21872.0,764.43,764.89,764.04,764.13,21872.0
2021-09-16 15:55:00,763.97,765.52,763.96,765.25,30069.0,763.97,765.52,763.96,765.25,30069.0
2021-09-17 09:30:00,765.24,769.35,765.24,766.93,129923.0,765.24,769.35,765.24,766.93,129923.0
2021-09-17 09:35:00,767.15,768.32,765.76,765.88,4528.0,767.15,768.32,765.76,765.88,4528.0
2021-09-17 09:40:00,767.63,768.66,765.84,765.85,4435.0,767.63,768.66,765.84,765.85,4435.0
2021-09-17 09:45:00,765.7,766.31,762.68,762.69,6004.0,765.7,766.31,762.68,762.69,6004.0
2021-09-17 09:50:00,763.26,763.44,760.24,760.89,4657.0,763.26,763.44,760.24,760.89,4657.0
2021-09-17 09:55:00,761.62,763.33,761.4,763.33,3039.0,761.62,763.33,761.4,763.33,3039.0
2021-09-17 10:00:00,763.33,763.42,761.05,761.26,23218.0,763.33,763.42,761.05,761.26,23218.0
2021-09-17 10:05:00,761.64,761.79,759.77,759.79,4005.0,761.64,761.79,759.77,759.79,4005.0
2021-09-17 10:10:00,760.28,760.77,760.25,760.25,3182.0,760.28,760.77,760.25,760.25,3182.0
2021-09-17 10:15:00,760.01,761.39,759.56,761.39,3513.0,760.01,761.39,759.56,761.39,3513.0
2021-09-17 10:20:00,761.97,762.69,761.35,762.02,4020.0,761.97,762.69,761.35,762.02,4020.0
2021-09-17 10:25:00,761.77,762.47,761.01,761.76,1825.0,761.77,762.47,761.01,761.76,1825.0
2021-09-17 10:30:00,761.78,761.78,760.88,761.43,3022.0,761.78,761.78,760.88,761.43,3022.0
2021-09-17 10:35:00,760.47,760.5,759.65,760.42,3537.0,760.47,760.5,759.65,760.42,3537.0
2021-09-17 10:40:00,760.25,760.62,759.18,760.62,4899.0,760.25,760.62,759.18,760.62,4899.0
2021-09-17 10:45:00,759.95,760.93,759.8,760.79,3000.0,759.95,760.93,759.8,760.79,3000.0
2021-09-17 10:50:00,760.29,761.09,759.9,760.3,4800.0,760.29,761.09,759.9,760.3,4800.0
2021-09-17 10:55:00,760.11,760.81,759.08,760.81,7210.0,760.11,760.81,759.08,760.81,7210.0
2021-09-17 11:00:00,760.92,761.39,760.36,760.37,3559.0,760.92,761.39,760.36,760.37,3559.0
2021-09-17 11:05:00,760.35,760.95,760.21,760.21,2526.0,760.35,760.95,760.21,760.21,2526.0
2021-09-17 11:10:00,760.32,760.99,759.57,760.99,3458.0,760.32,760.99,759.57,760.99,3458.0
2021-09-17 11:15:00,761.77,762.12,761.77,762.12,1325.0,761.77,762.12,761.77,762.12,1325.0
2021-09-17 11:20:00,762.14,762.22,761.69,762.22,2587.0,762.14,762.22,761.69,762.22,2587.0
2021-09-17 11:25:00,762.09,762.09,761.32,761.32,2540.0,762.09,762.09,761.32,761.32,2540.0
2021-09-17 11:30:00,760.81,760.87,760.18,760.52,2318.0,760.81,760.87,760.18,760.52,2318.0
2021-09-17 11:35:00,761.66,762.27,761.37,761.57,2660.0,761.66,762.27,761.37,761.57,2660.0
2021-09-17 11:40:00,761.39,762.25,761.03,761.09,2461.0,761.39,762.25,761.03,761.09,2461.0
2021-09-17 11:45:00,761.49,762.28,761.49,761.89,1800.0,761.49,762.28,761.49,761.89,1800.0
2021-09-17 11:50:00,761.89,761.89,760.23,760.3,2345.0,761.89,761.89,760.23,760.3,2345.0
2021-09-17 11:55:00,760.08,761.51,759.64,761.51,2247.0,760.08,761.51,759.64,761.51,2247.0
2021-09-17 12:00:00,761.5,763.0,761.35,762.99,1804.0,761.5,763.0,761.35,762.99,1804.0
2021-09-17 12:05:00,763.25,763.25,762.48,762.87,1398.0,763.25,763.25,762.48,762.87,1398.0
2021-09-17 12:10:00,763.06,763.06,761.28,761.28,4655.0,763.06,763.06,761.28,761.28,4655.0
2021-09-17 12:15:00,761.58,762.46,761.58,762.11,3848.0,761.58,762.46,761.58,762.11,3848.0
2021-09-17 12:20:00,761.54,761.73,761.25,761.59,2076.0,761.54,761.73,761.25,761.59,2076.0
2021-09-17 12:25:00,761.79,762.15,761.3,761.3,2425.0,761.79,762.15,761.3,761.3,2425.0
2021-09-17 12:30:00,761.58,761.86,761.15,761.85,2631.0,761.58,761.86,761.15,761.85,2631.0
2021-09-17 12:35:00,761.91,761.96,761.37,761.96,1832.0,761.91,761.96,761.37,761.96,1832.0
2021-09-17 12:40:00,761.92,761.92,761.27,761.27,1500.0,761.92,761.92,761.27,761.27,1500.0
2021-09-17 12:45:00,761.15,761.15,760.53,761.06,1975.0,761.15,761.15,760.53,761.06,1975.0
2021-09-17 12:50:00,761.21,761.97,760.82,761.14,3279.0,761.21,761.97,760.82,761.14,3279.0
2021-09-17 12:55:00,761.19,761.19,760.36,760.55,4472.0,761.19,761.19,760.36,760.55,4472.0
2021-09-17 13:00:00,760.12,760.12,759.47,759.65,1554.0,760.12,760.12,759.47,759.65,1554.0
2021-09-17 13:05:00,759.75,760.24,759.07,759.39,2102.0,759.75,760.24,759.07,759.39,2102.0
2021-09-17 13:10:00,759.33,760.01,758.99,759.09,3632.0,759.33,760.01,758.99,759.09,3632.0
2021-09-17 13:15:00,758.76,759.75,758.61,759.08,4173.0,758.76,759.75,758.61,759.08,4173.0
2021-09-17 13:20:00,759.2,759.2,757.85,757.86,2002.0,759.2,759.2,757.85,757.86,2002.0
2021-09-17 13:25:00,758.06,758.72,757.66,758.63,2692.0,758.06,758.72,757.66,758.63,2692.0
2021-09-17 13:30:00,758.66,759.77,758.38,759.32,4859.0,758.66,759.77,758.38,759.32,4859.0
2021-09-17 13:35:00,759.72,759.72,758.36,758.69,2997.0,759.72,759.72,758.36,758.69,2997.0
2021-09-17 13:40:00,758.44,758.95,757.96,758.95,2873.0,758.44,758.95,757.96,758.95,2873.0
2021-09-17 13:45:00,758.71,758.85,758.15,758.15,2798.0,758.71,758.85,758.15,758.15,2798.0
2021-09-17 13:50:00,758.15,759.28,757.23,759.11,3942.0,758.15,759.28,757.23,759.11,3942.0
2021-09-17 13:55:00,759.13,759.36,758.12,758.17,8400.0,759.13,759.36,758.12,758.17,8400.0
2021-09-17 14:00:00,758.16,759.22,757.61,757.75,5022.0,758.16,759.22,757.61,757.75,5022.0
2021-09-17 14:05:00,758.4,759.85,757.67,759.85,2491.0,758.4,759.85,757.67,759.85,2491.0
2021-09-17 14:10:00,759.11,759.76,759.08,759.56,1425.0,759.11,759.76,759.08,759.56,1425.0
2021-09-17 14:15:00,759.36,759.88,759.11,759.28,2482.0,759.36,759.88,759.11,759.28,2482.0
2021-09-17 14:20:00,759.27,760.22,759.27,759.48,4178.0,759.27,760.22,759.27,759.48,4178.0
2021-09-17 14:25:00,759.3,759.65,759.01,759.16,1777.0,759.3,759.65,759.01,759.16,1777.0
2021-09-17 14:30:00,758.8,759.46,758.77,758.97,4292.0,758.8,759.46,758.77,758.97,4292.0
2021-09-17 14:35:00,758.27,758.78,758.27,758.78,2696.0,758.27,758.78,758.27,758.78,2696.0
2021-09-17 14:40:00,758.52,759.22,757.76,757.76,5012.0,758.52,759.22,757.76,757.76,5012.0
2021-09-17 14:45:00,758.12,759.32,758.1,759.23,6577.0,758.12,759.32,758.1,759.23,6577.0
2021-09-17 14:50:00,759.14,759.38,758.92,758.92,2265.0,759.14,759.38,758.92,758.92,2265.0
2021-09-17 14:55:00,758.97,760.11,758.96,759.8,3813.0,758.97,760.11,758.96,759.8,3813.0
2021-09-17 15:00:00,759.83,761.19,759.82,761.12,5125.0,759.83,761.19,759.82,761.12,5125.0
2021-09-17 15:05:00,760.67,760.67,760.02,760.02,4014.0,760.67,760.67,760.02,760.02,4014.0
2021-09-17 15:10:00,760.56,761.06,760.22,760.87,5644.0,760.56,761.06,760.22,760.87,5644.0
2021-09-17 15:15:00,760.97,761.85,760.33,760.33,6748.0,760.97,761.85,760.33,760.33,6748.0
2021-09-17 15:20:00,760.62,761.89,760.62,761.45,5560.0,760.62,761.89,760.62,761.45,5560.0
2021-09-17 15:25:00,761.41,762.21,760.95,761.64,7813.0,761.41,762.21,760.95,761.64,7813.0
2021-09-17 15:30:00,761.47,761.98,759.72,760.56,18373.0,761.47,761.98,759.72,760.56,18373.0
2021-09-17 15:35:00,760.54,761.53,759.86,761.31,11432.0,760.54,761.53,759.86,761.31,11432.0
2021-09-17 15:40:00,761.51,762.35,761.26,762.27,24837.0,761.51,762.35,761.26,762.27,24837.0
2021-09-17 15:45:00,761.99,762.6,759.85,760.61,15406.0,761.99,762.6,759.85,760.61,15406.0
2021-09-17 15:50:00,760.6,764.87,760.59,763.18,105324.0,760.6,764.87,760.59,763.18,105324.0
2021-09-17 15:55:00,762.8,764.79,762.69,763.12,45278.0,762.8,764.79,762.69,763.12,45278.0
2021-09-20 09:30:00,757.52,763.09,757.52,763.09,9101.0,757.52,763.09,757.52,763.09,9101.0
2021-09-20 09:35:00,761.69,765.53,760.0,762.12,8916.0,761.69,765.53,760.0,762.12,8916.0
2021-09-20 09:40:00,762.12,762.92,757.58,759.81,10000.0,762.12,762.92,757.58,759.81,10000.0
2021-09-20 09:45:00,760.99,761.9,759.39,761.85,4918.0,760.99,761.9,759.39,761.85,4918.0
2021-09-20 09:50:00,760.0,762.55,760.0,762.49,5244.0,760.0,762.55,760.0,762.49,5244.0
2021-09-20 09:55:00,763.07,764.65,761.42,762.17,4400.0,763.07,764.65,761.42,762.17,4400.0
2021-09-20 10:00:00,761.75,761.75,759.44,760.82,2676.0,761.75,761.75,759.44,760.82,2676.0
2021-09-20 10:05:00,760.75,762.5,758.42,758.42,5071.0,760.75,762.5,758.42,758.42,5071.0
2021-09-20 10:10:00,758.45,759.29,757.29,757.29,7300.0,758.45,759.29,757.29,757.29,7300.0
2021-09-20 10:15:00,757.0,757.0,755.0,755.25,10853.0,757.0,757.0,755.0,755.25,10853.0
2021-09-20 10:20:00,755.2,756.44,755.08,755.53,4686.0,755.2,756.44,755.08,755.53,4686.0
2021-09-20 10:25:00,755.59,757.97,754.96,757.97,10774.0,755.59,757.97,754.96,757.97,10774.0
2021-09-20 10:30:00,758.08,758.43,756.26,756.53,3070.0,758.08,758.43,756.26,756.53,3070.0
2021-09-20 10:35:00,757.2,757.64,754.73,755.53,4277.0,757.2,757.64,754.73,755.53,4277.0
2021-09-20 10:40:00,755.51,755.51,754.19,754.36,3100.0,755.51,755.51,754.19,754.36,3100.0
2021-09-20 10:45:00,754.08,754.5,753.22,754.32,5332.0,754.08,754.5,753.22,754.32,5332.0
2021-09-20 10:50:00,754.67,754.67,753.88,754.54,1803.0,754.67,754.67,753.88,754.54,1803.0
2021-09-20 10:55:00,755.05,755.32,753.92,754.83,2207.0,755.05,755.32,753.92,754.83,2207.0
2021-09-20 11:00:00,754.83,755.66,754.0,755.66,4500.0,754.83,755.66,754.0,755.66,4500.0
2021-09-20 11:05:00,755.42,755.53,754.09,754.5,17687.0,755.42,755.53,754.09,754.5,17687.0
2021-09-20 11:10:00,754.24,756.11,754.21,755.66,2300.0,754.24,756.11,754.21,755.66,2300.0
2021-09-20 11:15:00,754.8,756.0,754.65,756.0,2618.0,754.8,756.0,754.65,756.0,2618.0
2021-09-20 11:20:00,756.09,756.09,754.42,754.61,2635.0,756.09,756.09,754.42,754.61,2635.0
2021-09-20 11:25:00,754.66,755.15,754.27,754.62,3808.0,754.66,755.15,754.27,754.62,3808.0
2021-09-20 11:30:00,754.7,754.7,752.91,752.94,4625.0,754.7,754.7,752.91,752.94,4625.0
2021-09-20 11:35:00,752.91,753.25,751.99,752.52,4222.0,752.91,753.25,751.99,752.52,4222.0
2021-09-20 11:40:00,752.42,753.29,752.42,753.05,3318.0,752.42,753.29,752.42,753.05,3318.0
2021-09-20 11:45:00,752.84,753.32,752.62,752.71,3746.0,752.84,753.32,752.62,752.71,3746.0
2021-09-20 11:50:00,752.17,752.67,751.5,751.62,10021.0,752.17,752.67,751.5,751.62,10021.0
2021-09-20 11:55:00,751.83,752.11,750.84,751.82,6217.0,751.83,752.11,750.84,751.82,6217.0
2021-09-20 12:00:00,751.89,752.14,751.42,751.82,2600.0,751.89,752.14,751.42,751.82,2600.0
2021-09-20 12:05:00,751.66,751.66,751.29,751.29,1400.0,751.66,751.66,751.29,751.29,1400.0
2021-09-20 12:10:00,751.4,751.87,751.31,751.67,2386.0,751.4,751.87,751.31,751.67,2386.0
2021-09-20 12:15:00,752.01,753.48,752.01,753.08,3185.0,752.01,753.48,752.01,753.08,3185.0
2021-09-20 12:20:00,752.67,752.8,752.02,752.4,2657.0,752.67,752.8,752.02,752.4,2657.0
2021-09-20 12:25:00,752.74,753.14,752.46,752.81,4932.0,752.74,753.14,752.46,752.81,4932.0
2021-09-20 12:30:00,752.67,753.28,752.25,752.4,2595.0,752.67,753.28,752.25,752.4,2595.0
2021-09-20 12:35:00,752.67,753.19,752.47,753.03,2498.0,752.67,753.19,752.47,753.03,2498.0
2021-09-20 12:40:00,752.85,753.32,752.83,753.32,2200.0,752.85,753.32,752.83,753.32,2200.0
2021-09-20 12:45:00,753.27,753.98,752.85,752.85,2150.0,753.27,753.98,752.85,752.85,2150.0
2021-09-20 12:50:00,753.23,753.71,753.17,753.41,1980.0,753.23,753.71,753.17,753.41,1980.0
2021-09-20 12:55:00,753.43,753.46,752.68,753.11,2119.0,753.43,753.46,752.68,753.11,2119.0
2021-09-20 13:00:00,753.12,753.12,751.96,752.55,2678.0,753.12,753.12,751.96,752.55,2678.0
2021-09-20 13:05:00,752.09,752.4,751.44,751.57,1800.0,752.09,752.4,751.44,751.57,1800.0
2021-09-20 13:10:00,751.69,751.97,751.38,751.81,2746.0,751.69,751.97,751.38,751.81,2746.0
2021-09-20 13:15:00,751.77,751.93,750.98,751.28,4377.0,751.77,751.93,750.98,751.28,4377.0
2021-09-20 13:20:00,751.06,751.62,751.06,751.62,1005.0,751.06,751.62,751.06,751.62,1005.0
2021-09-20 13:25:00,751.8,752.89,751.8,752.79,2032.0,751.8,752.89,751.8,752.79,2032.0
2021-09-20 13:30:00,752.79,753.28,752.66,753.09,1438.0,752.79,753.28,752.66,753.09,1438.0
2021-09-20 13:35:00,753.1,753.35,752.67,753.15,2728.0,753.1,753.35,752.67,753.15,2728.0
2021-09-20 13:40:00,753.33,753.36,752.26,752.26,2100.0,753.33,753.36,752.26,752.26,2100.0
2021-09-20 13:45:00,752.27,752.79,752.27,752.52,3300.0,752.27,752.79,752.27,752.52,3300.0
2021-09-20 13:50:00,752.63,752.66,752.17,752.18,1138.0,752.63,752.66,752.17,752.18,1138.0
2021-09-20 13:55:00,752.38,753.27,752.38,753.08,1698.0,752.38,753.27,752.38,753.08,1698.0
2021-09-20 14:00:00,753.42,753.42,752.38,752.38,1600.0,753.42,753.42,752.38,752.38,1600.0
2021-09-20 14:05:00,752.31,752.75,751.42,751.62,2078.0,752.31,752.75,751.42,751.62,2078.0
2021-09-20 14:10:00,751.53,751.8,750.86,750.93,3232.0,751.53,751.8,750.86,750.93,3232.0
2021-09-20 14:15:00,751.06,751.22,750.9,751.07,3625.0,751.06,751.22,750.9,751.07,3625.0
2021-09-20 14:20:00,751.23,751.67,748.8,749.33,4477.0,751.23,751.67,748.8,749.33,4477.0
2021-09-20 14:25:00,749.62,750.34,749.51,750.34,2617.0,749.62,750.34,749.51,750.34,2617.0
2021-09-20 14:30:00,749.93,750.01,749.3,749.31,4800.0,749.93,750.01,749.3,749.31,4800.0
2021-09-20 14:35:00,749.44,749.44,748.34,748.85,3782.0,749.44,749.44,748.34,748.85,3782.0
2021-09-20 14:40:00,749.16,749.31,747.53,748.07,7457.0,749.16,749.31,747.53,748.07,7457.0
2021-09-20 14:45:00,748.07,748.9,747.36,747.96,6576.0,748.07,748.9,747.36,747.96,6576.0
2021-09-20 14:50:00,748.07,748.4,747.48,747.69,5440.0,748.07,748.4,747.48,747.69,5440.0
2021-09-20 14:55:00,747.8,749.89,747.8,749.23,4161.0,747.8,749.89,747.8,749.23,4161.0
2021-09-20 15:00:00,749.36,750.0,749.15,749.55,10386.0,749.36,750.0,749.15,749.55,10386.0
2021-09-20 15:05:00,749.6,749.82,749.3,749.49,4518.0,749.6,749.82,749.3,749.49,4518.0
2021-09-20 15:10:00,749.6,749.79,748.21,748.43,5370.0,749.6,749.79,748.21,748.43,5370.0
2021-09-20 15:15:00,748.83,748.83,747.63,748.44,4122.0,748.83,748.83,747.63,748.44,4122.0
2021-09-20 15:20:00,748.79,750.39,748.54,750.39,5144.0,748.79,750.39,748.54,750.39,5144.0
2021-09-20 15:25:00,750.58,751.61,750.3,751.54,5143.0,750.58,751.61,750.3,751.54,5143.0
2021-09-20 15:30:00,751.7,753.0,751.7,752.59,11080.0,751.7,753.0,751.7,752.59,11080.0
2021-09-20 15:35:00,752.47,753.41,751.79,751.79,7111.0,752.47,753.41,751.79,751.79,7111.0
2021-09-20 15:40:00,751.92,753.32,751.9,752.83,7233.0,751.92,753.32,751.9,752.83,7233.0
2021-09-20 15:45:00,752.91,753.98,752.57,753.07,9146.0,752.91,753.98,752.57,753.07,9146.0
2021-09-20 15:50:00,753.32,754.75,752.86,752.86,17212.0,753.32,754.75,752.86,752.86,17212.0
2021-09-20 15:55:00,753.18,756.36,752.76,755.9,22781.0,753.18,756.36,752.76,755.9,22781.0
2021-09-21 09:30:00,759.83,760.25,757.87,758.61,6810.0,759.83,760.25,757.87,758.61,6810.0
2021-09-21 09:35:00,756.79,757.66,754.54,756.86,1895.0,756.79,757.66,754.54,756.86,1895.0
2021-09-21 09:40:00,757.33,759.56,755.93,759.48,1650.0,757.33,759.56,755.93,759.48,1650.0
2021-09-21 09:45:00,760.01,760.01,757.31,757.31,2800.0,760.01,760.01,757.31,757.31,2800.0
2021-09-21 09:50:00,757.2,758.2,757.2,757.27,1419.0,757.2,758.2,757.2,757.27,1419.0
2021-09-21 09:55:00,756.79,756.99,754.33,755.5,5233.0,756.79,756.99,754.33,755.5,5233.0
2021-09-21 10:00:00,754.66,754.66,753.49,753.74,3927.0,754.66,754.66,753.49,753.74,3927.0
2021-09-21 10:05:00,753.63,753.63,751.17,751.17,6161.0,753.63,753.63,751.17,751.17,6161.0
2021-09-21 10:10:00,751.69,751.87,750.07,751.57,4275.0,751.69,751.87,750.07,751.57,4275.0
2021-09-21 10:15:00,751.57,751.73,750.56,750.91,5205.0,751.57,751.73,750.56,750.91,5205.0
2021-09-21 10:20:00,750.83,750.91,750.13,750.13,1900.0,750.83,750.91,750.13,750.13,1900.0
2021-09-21 10:25:00,750.32,750.39,748.86,749.65,2900.0,750.32,750.39,748.86,749.65,2900.0
2021-09-21 10:30:00,749.01,749.32,747.72,748.18,6439.0,749.01,749.32,747.72,748.18,6439.0
2021-09-21 10:35:00,748.38,748.57,747.71,748.57,2000.0,748.38,748.57,747.71,748.57,2000.0
2021-09-21 10:40:00,748.57,749.22,748.39,749.07,2111.0,748.57,749.22,748.39,749.07,2111.0
2021-09-21 10:45:00,749.12,749.3,747.81,748.0,2656.0,749.12,749.3,747.81,748.0,2656.0
2021-09-21 10:50:00,747.36,748.19,746.84,748.19,2203.0,747.36,748.19,746.84,748.19,2203.0
2021-09-21 10:55:00,747.98,750.62,747.71,750.3,7589.0,747.98,750.62,747.71,750.3,7589.0
2021-09-21 11:00:00,750.05,750.6,748.08,748.83,8082.0,750.05,750.6,748.08,748.83,8082.0
2021-09-21 11:05:00,749.3,750.48,748.96,749.95,3900.0,749.3,750.48,748.96,749.95,3900.0
2021-09-21 11:10:00,749.61,750.8,749.61,750.27,4151.0,749.61,750.8,749.61,750.27,4151.0
2021-09-21 11:15:00,750.25,750.25,748.53,748.53,2500.0,750.25,750.25,748.53,748.53,2500.0
2021-09-21 11:20:00,748.52,748.96,747.02,747.02,3000.0,748.52,748.96,747.02,747.02,3000.0
2021-09-21 11:25:00,746.99,747.19,744.99,745.59,20779.0,746.99,747.19,744.99,745.59,20779.0
2021-09-21 11:30:00,746.09,749.14,745.59,748.97,12494.0,746.09,749.14,745.59,748.97,12494.0
2021-09-21 11:35:00,748.97,749.96,748.69,748.69,5984.0,748.97,749.96,748.69,748.69,5984.0
2021-09-21 11:40:00,748.73,749.7,748.72,749.17,1600.0,748.73,749.7,748.72,749.17,1600.0
2021-09-21 11:45:00,750.33,750.84,750.33,750.84,2612.0,750.33,750.84,750.33,750.84,2612.0
2021-09-21 11:50:00,750.78,751.78,750.23,750.23,3100.0,750.78,751.78,750.23,750.23,3100.0
2021-09-21 11:55:00,750.76,751.14,750.31,750.31,2300.0,750.76,751.14,750.31,750.31,2300.0
2021-09-21 12:00:00,750.65,750.8,750.02,750.38,2701.0,750.65,750.8,750.02,750.38,2701.0
2021-09-21 12:05:00,750.29,750.54,750.1,750.33,1600.0,750.29,750.54,750.1,750.33,1600.0
2021-09-21 12:10:00,750.58,752.21,750.43,751.87,3350.0,750.58,752.21,750.43,751.87,3350.0
2021-09-21 12:15:00,751.86,751.86,751.01,751.23,3532.0,751.86,751.86,751.01,751.23,3532.0
2021-09-21 12:20:00,751.25,751.4,750.65,750.73,2600.0,751.25,751.4,750.65,750.73,2600.0
2021-09-21 12:25:00,750.87,751.08,749.75,749.75,2020.0,750.87,751.08,749.75,749.75,2020.0
2021-09-21 12:30:00,749.24,750.34,749.23,750.31,2700.0,749.24,750.34,749.23,750.31,2700.0
2021-09-21 12:35:00,750.23,750.23,749.63,750.01,1100.0,750.23,750.23,749.63,750.01,1100.0
2021-09-21 12:40:00,750.41,750.43,750.01,750.05,2977.0,750.41,750.43,750.01,750.05,2977.0
2021-09-21 12:45:00,750.24,750.53,750.12,750.53,500.0,750.24,750.53,750.12,750.53,500.0
2021-09-21 12:50:00,750.31,750.31,749.67,749.9,2735.0,750.31,750.31,749.67,749.9,2735.0
2021-09-21 12:55:00,750.31,751.09,750.31,750.56,1603.0,750.31,751.09,750.31,750.56,1603.0
2021-09-21 13:00:00,750.56,750.89,749.35,749.68,2800.0,750.56,750.89,749.35,749.68,2800.0
2021-09-21 13:05:00,749.48,749.9,748.88,749.2,4125.0,749.48,749.9,748.88,749.2,4125.0
2021-09-21 13:10:00,749.2,749.56,749.11,749.54,2300.0,749.2,749.56,749.11,749.54,2300.0
2021-09-21 13:15:00,749.45,749.69,749.2,749.69,2400.0,749.45,749.69,749.2,749.69,2400.0
2021-09-21 13:20:00,749.47,750.16,748.37,748.54,3000.0,749.47,750.16,748.37,748.54,3000.0
2021-09-21 13:25:00,748.23,748.23,747.35,747.49,2174.0,748.23,748.23,747.35,747.49,2174.0
2021-09-21 13:30:00,747.74,747.75,746.36,746.71,3500.0,747.74,747.75,746.36,746.71,3500.0
2021-09-21 13:35:00,746.86,747.13,746.57,747.13,6076.0,746.86,747.13,746.57,747.13,6076.0
2021-09-21 13:40:00,746.92,747.59,746.55,747.59,1400.0,746.92,747.59,746.55,747.59,1400.0
2021-09-21 13:45:00,747.59,748.0,747.44,747.94,2400.0,747.59,748.0,747.44,747.94,2400.0
2021-09-21 13:50:00,747.96,747.96,746.41,746.45,3014.0,747.96,747.96,746.41,746.45,3014.0
2021-09-21 13:55:00,746.28,747.22,746.08,746.9,2549.0,746.28,747.22,746.08,746.9,2549.0
2021-09-21 14:00:00,747.46,748.42,747.46,747.95,3500.0,747.46,748.42,747.46,747.95,3500.0
2021-09-21 14:05:00,748.0,748.44,747.98,748.38,1288.0,748.0,748.44,747.98,748.38,1288.0
2021-09-21 14:10:00,748.11,748.27,748.11,748.25,600.0,748.11,748.27,748.11,748.25,600.0
2021-09-21 14:15:00,748.25,748.59,747.18,747.57,5240.0,748.25,748.59,747.18,747.57,5240.0
2021-09-21 14:20:00,747.35,747.38,745.92,745.92,2925.0,747.35,747.38,745.92,745.92,2925.0
2021-09-21 14:25:00,745.98,746.28,745.04,745.41,2672.0,745.98,746.28,745.04,745.41,2672.0
2021-09-21 14:30:00,745.46,747.01,745.31,746.86,4931.0,745.46,747.01,745.31,746.86,4931.0
2021-09-21 14:35:00,747.05,747.51,746.08,747.07,4805.0,747.05,747.51,746.08,747.07,4805.0
2021-09-21 14:40:00,746.84,748.16,746.84,747.56,15300.0,746.84,748.16,746.84,747.56,15300.0
2021-09-21 14:45:00,747.38,748.36,747.38,747.88,2127.0,747.38,748.36,747.38,747.88,2127.0
2021-09-21 14:50:00,747.9,750.57,747.9,749.78,2556.0,747.9,750.57,747.9,749.78,2556.0
2021-09-21 14:55:00,749.56,749.94,749.42,749.7,2114.0,749.56,749.94,749.42,749.7,2114.0
2021-09-21 15:00:00,750.28,751.25,750.15,750.15,2994.0,750.28,751.25,750.15,750.15,2994.0
2021-09-21 15:05:00,750.6,751.11,750.37,750.92,1420.0,750.6,751.11,750.37,750.92,1420.0
2021-09-21 15:10:00,750.4,751.21,750.19,751.21,1100.0,750.4,751.21,750.19,751.21,1100.0
2021-09-21 15:15:00,751.27,751.97,750.71,750.97,5516.0,751.27,751.97,750.71,750.97,5516.0
2021-09-21 15:20:00,751.21,751.94,750.97,751.16,4917.0,751.21,751.94,750.97,751.16,4917.0
2021-09-21 15:25:00,751.17,751.82,751.17,751.7,2660.0,751.17,751.82,751.17,751.7,2660.0
2021-09-21 15:30:00,752.09,752.26,751.71,751.73,5541.0,752.09,752.26,751.71,751.73,5541.0
2021-09-21 15:35:00,751.8,752.26,751.23,751.6,4382.0,751.8,752.26,751.23,751.6,4382.0
2021-09-21 15:40:00,751.19,751.75,750.57,750.6,3756.0,751.19,751.75,750.57,750.6,3756.0
2021-09-21 15:45:00,750.08,750.21,749.1,749.29,7359.0,750.08,750.21,749.1,749.29,7359.0
2021-09-21 15:50:00,749.36,750.19,748.15,748.64,14776.0,749.36,750.19,748.15,748.64,14776.0
2021-09-21 15:55:00,748.48,749.11,747.68,747.85,25683.0,748.48,749.11,747.68,747.85,25683.0
2021-09-22 09:30:00,752.58,753.15,748.85,750.02,10100.0,752.58,753.15,748.85,750.02,10100.0
2021-09-22 09:35:00,749.7,753.22,748.96,752.57,3750.0,749.7,753.22,748.96,752.57,3750.0
2021-09-22 09:40:00,752.43,753.22,751.74,753.16,1564.0,752.43,753.22,751.74,753.16,1564.0
2021-09-22 09:45:00,754.38,757.22,754.38,756.86,9950.0,754.38,757.22,754.38,756.86,9950.0
2021-09-22 09:50:00,755.79,757.49,755.79,757.2,5719.0,755.79,757.49,755.79,757.2,5719.0
2021-09-22 09:55:00,757.71,758.38,757.71,758.15,1990.0,757.71,758.38,757.71,758.15,1990.0
2021-09-22 10:00:00,758.94,760.0,758.69,759.78,3200.0,758.94,760.0,758.69,759.78,3200.0
2021-09-22 10:05:00,759.75,759.89,758.3,758.41,3935.0,759.75,759.89,758.3,758.41,3935.0
2021-09-22 10:10:00,758.02,758.03,757.01,757.29,1320.0,758.02,758.03,757.01,757.29,1320.0
2021-09-22 10:15:00,757.54,758.8,756.93,758.78,5561.0,757.54,758.8,756.93,758.78,5561.0
2021-09-22 10:20:00,759.21,760.96,759.2,759.58,3625.0,759.21,760.96,759.2,759.58,3625.0
2021-09-22 10:25:00,759.65,759.74,758.6,759.74,3400.0,759.65,759.74,758.6,759.74,3400.0
2021-09-22 10:30:00,759.82,759.88,758.06,758.68,3900.0,759.82,759.88,758.06,758.68,3900.0
2021-09-22 10:35:00,759.02,759.36,759.02,759.32,1300.0,759.02,759.36,759.02,759.32,1300.0
2021-09-22 10:40:00,759.32,759.33,757.81,758.19,2311.0,759.32,759.33,757.81,758.19,2311.0
2021-09-22 10:45:00,758.4,758.64,758.07,758.43,1600.0,758.4,758.64,758.07,758.43,1600.0
2021-09-22 10:50:00,758.08,758.13,756.7,756.83,2486.0,758.08,758.13,756.7,756.83,2486.0
2021-09-22 10:55:00,757.93,758.46,757.87,758.46,1585.0,757.93,758.46,757.87,758.46,1585.0
2021-09-22 11:00:00,758.92,759.55,758.27,758.27,2381.0,758.92,759.55,758.27,758.27,2381.0
2021-09-22 11:05:00,758.67,759.34,758.67,758.96,1700.0,758.67,759.34,758.67,758.96,1700.0
2021-09-22 11:10:00,758.86,758.87,758.26,758.26,1862.0,758.86,758.87,758.26,758.26,1862.0
2021-09-22 11:15:00,758.52,759.4,758.52,758.98,2442.0,758.52,759.4,758.52,758.98,2442.0
2021-09-22 11:20:00,758.52,758.52,757.41,757.69,3325.0,758.52,758.52,757.41,757.69,3325.0
2021-09-22 11:25:00,757.7,757.7,756.36,756.83,4110.0,757.7,757.7,756.36,756.83,4110.0
2021-09-22 11:30:00,757.15,758.05,757.15,757.71,2897.0,757.15,758.05,757.15,757.71,2897.0
2021-09-22 11:35:00,757.78,759.41,757.78,759.19,2912.0,757.78,759.41,757.78,759.19,2912.0
2021-09-22 11:40:00,759.19,759.89,758.92,759.34,2600.0,759.19,759.89,758.92,759.34,2600.0
2021-09-22 11:45:00,759.71,760.01,758.88,758.88,4000.0,759.71,760.01,758.88,758.88,4000.0
2021-09-22 11:50:00,759.32,759.92,757.84,757.84,3067.0,759.32,759.92,757.84,757.84,3067.0
2021-09-22 11:55:00,758.15,759.58,758.15,758.92,4100.0,758.15,759.58,758.15,758.92,4100.0
2021-09-22 12:00:00,758.74,759.17,758.45,758.94,3500.0,758.74,759.17,758.45,758.94,3500.0
2021-09-22 12:05:00,759.0,759.24,757.98,757.98,2600.0,759.0,759.24,757.98,757.98,2600.0
2021-09-22 12:10:00,757.93,758.35,757.87,757.99,2100.0,757.93,758.35,757.87,757.99,2100.0
2021-09-22 12:15:00,757.84,758.34,757.61,758.34,1700.0,757.84,758.34,757.61,758.34,1700.0
2021-09-22 12:20:00,758.34,758.95,758.3,758.74,3800.0,758.34,758.95,758.3,758.74,3800.0
2021-09-22 12:25:00,758.28,758.41,757.75,757.75,1900.0,758.28,758.41,757.75,757.75,1900.0
2021-09-22 12:30:00,758.11,758.88,757.81,758.88,2500.0,758.11,758.88,757.81,758.88,2500.0
2021-09-22 12:35:00,758.88,759.06,758.29,758.29,1687.0,758.88,759.06,758.29,758.29,1687.0
2021-09-22 12:40:00,759.1,759.1,758.35,758.35,1909.0,759.1,759.1,758.35,758.35,1909.0
2021-09-22 12:45:00,758.31,758.88,757.93,757.99,1903.0,758.31,758.88,757.93,757.99,1903.0
2021-09-22 12:50:00,758.23,758.23,757.46,757.46,2199.0,758.23,758.23,757.46,757.46,2199.0
2021-09-22 12:55:00,757.42,757.5,757.18,757.39,1480.0,757.42,757.5,757.18,757.39,1480.0
2021-09-22 13:00:00,757.29,757.29,756.42,756.74,1803.0,757.29,757.29,756.42,756.74,1803.0
2021-09-22 13:05:00,756.55,756.71,756.2,756.2,1800.0,756.55,756.71,756.2,756.2,1800.0
2021-09-22 13:10:00,756.18,756.18,755.47,755.47,2000.0,756.18,756.18,755.47,755.47,2000.0
2021-09-22 13:15:00,755.46,756.11,755.36,755.68,3000.0,755.46,756.11,755.36,755.68,3000.0
2021-09-22 13:20:00,755.56,756.21,755.56,755.94,2601.0,755.56,756.21,755.56,755.94,2601.0
2021-09-22 13:25:00,755.96,756.5,755.95,756.35,2100.0,755.96,756.5,755.95,756.35,2100.0
2021-09-22 13:30:00,756.66,757.13,756.4,756.51,2000.0,756.66,757.13,756.4,756.51,2000.0
2021-09-22 13:35:00,756.66,756.85,755.32,756.04,2685.0,756.66,756.85,755.32,756.04,2685.0
2021-09-22 13:40:00,755.82,756.45,755.75,756.45,2126.0,755.82,756.45,755.75,756.45,2126.0
2021-09-22 13:45:00,756.44,756.7,755.45,755.45,2000.0,756.44,756.7,755.45,755.45,2000.0
2021-09-22 13:50:00,755.66,755.66,754.67,755.03,3764.0,755.66,755.66,754.67,755.03,3764.0
2021-09-22 13:55:00,754.98,755.67,754.98,755.49,2663.0,754.98,755.67,754.98,755.49,2663.0
2021-09-22 14:00:00,755.47,757.88,754.11,757.69,4945.0,755.47,757.88,754.11,757.69,4945.0
2021-09-22 14:05:00,757.5,757.5,756.3,757.06,2711.0,757.5,757.5,756.3,757.06,2711.0
2021-09-22 14:10:00,757.12,757.95,757.12,757.95,1854.0,757.12,757.95,757.12,757.95,1854.0
2021-09-22 14:15:00,758.66,758.84,757.91,757.91,1713.0,758.66,758.84,757.91,757.91,1713.0
2021-09-22 14:20:00,758.08,758.24,757.05,757.34,1800.0,758.08,758.24,757.05,757.34,1800.0
2021-09-22 14:25:00,757.38,758.31,757.36,758.31,1100.0,757.38,758.31,757.36,758.31,1100.0
2021-09-22 14:30:00,758.31,758.78,758.11,758.47,1651.0,758.31,758.78,758.11,758.47,1651.0
2021-09-22 14:35:00,758.28,758.28,756.34,756.34,2200.0,758.28,758.28,756.34,756.34,2200.0
2021-09-22 14:40:00,756.2,756.21,754.15,755.42,3661.0,756.2,756.21,754.15,755.42,3661.0
2021-09-22 14:45:00,755.32,755.72,754.03,754.03,3740.0,755.32,755.72,754.03,754.03,3740.0
2021-09-22 14:50:00,753.35,754.48,753.18,754.33,2100.0,753.35,754.48,753.18,754.33,2100.0
2021-09-22 14:55:00,753.75,754.68,753.4,753.71,2900.0,753.75,754.68,753.4,753.71,2900.0
2021-09-22 15:00:00,753.45,754.12,753.34,753.48,2317.0,753.45,754.12,753.34,753.48,2317.0
2021-09-22 15:05:00,754.08,754.94,753.03,754.08,2396.0,754.08,754.94,753.03,754.08,2396.0
2021-09-22 15:10:00,754.71,755.59,754.68,755.59,901.0,754.71,755.59,754.68,755.59,901.0
2021-09-22 15:15:00,755.77,756.66,755.52,756.66,2846.0,755.77,756.66,755.52,756.66,2846.0
2021-09-22 15:20:00,756.32,757.48,756.32,756.34,3127.0,756.32,757.48,756.32,756.34,3127.0
2021-09-22 15:25:00,756.35,756.35,755.16,755.46,2117.0,756.35,756.35,755.16,755.46,2117.0
2021-09-22 15:30:00,755.06,755.06,753.23,753.24,3471.0,755.06,755.06,753.23,753.24,3471.0
2021-09-22 15:35:00,753.11,753.63,752.94,753.63,6284.0,753.11,753.63,752.94,753.63,6284.0
2021-09-22 15:40:00,753.54,754.31,753.04,753.04,4603.0,753.54,754.31,753.04,753.04,4603.0
2021-09-22 15:45:00,753.2,753.8,752.98,753.09,4106.0,753.2,753.8,752.98,753.09,4106.0
2021-09-22 15:50:00,753.42,753.42,751.64,751.65,10704.0,753.42,753.42,751.64,751.65,10704.0
2021-09-22 15:55:00,751.75,751.95,750.71,751.91,17879.0,751.75,751.95,750.71,751.91,17879.0
2021-09-23 09:30:00,754.52,758.42,753.14,757.21,5825.0,754.52,758.42,753.14,757.21,5825.0
2021-09-23 09:35:00,758.37,759.9,755.69,755.7,2489.0,758.37,759.9,755.69,755.7,2489.0
2021-09-23 09:40:00,756.1,757.24,756.1,757.24,1333.0,756.1,757.24,756.1,757.24,1333.0
2021-09-23 09:45:00,758.25,759.77,758.25,759.26,1895.0,758.25,759.77,758.25,759.26,1895.0
2021-09-23 09:50:00,759.57,760.68,759.47,760.25,7034.0,759.57,760.68,759.47,760.25,7034.0
2021-09-23 09:55:00,760.75,760.75,759.0,759.0,3561.0,760.75,760.75,759.0,759.0,3561.0
2021-09-23 10:00:00,759.48,760.14,759.26,760.14,2258.0,759.48,760.14,759.26,760.14,2258.0
2021-09-23 10:05:00,759.69,760.58,759.62,760.32,14356.0,759.69,760.58,759.62,760.32,14356.0
2021-09-23 10:10:00,760.01,760.63,759.65,760.63,3600.0,760.01,760.63,759.65,760.63,3600.0
2021-09-23 10:15:00,760.82,761.4,760.54,761.4,2021.0,760.82,761.4,760.54,761.4,2021.0
2021-09-23 10:20:00,761.36,762.24,761.08,761.93,3512.0,761.36,762.24,761.08,761.93,3512.0
2021-09-23 10:25:00,762.12,762.84,761.94,762.41,3303.0,762.12,762.84,761.94,762.41,3303.0
2021-09-23 10:30:00,762.58,762.58,760.32,760.32,1700.0,762.58,762.58,760.32,760.32,1700.0
2021-09-23 10:35:00,761.32,761.8,757.41,757.41,16140.0,761.32,761.8,757.41,757.41,16140.0
2021-09-23 10:40:00,757.78,757.96,746.88,748.9,29523.0,757.78,757.96,746.88,748.9,29523.0
2021-09-23 10:45:00,749.0,752.84,747.86,752.84,23017.0,749.0,752.84,747.86,752.84,23017.0
2021-09-23 10:50:00,752.83,755.52,752.1,755.33,9279.0,752.83,755.52,752.1,755.33,9279.0
2021-09-23 10:55:00,754.96,754.99,751.71,751.71,13410.0,754.96,754.99,751.71,751.71,13410.0
2021-09-23 11:00:00,751.64,752.37,750.28,751.49,10300.0,751.64,752.37,750.28,751.49,10300.0
2021-09-23 11:05:00,751.49,753.28,750.28,751.63,10116.0,751.49,753.28,750.28,751.63,10116.0
2021-09-23 11:10:00,751.21,751.21,750.0,750.7,5284.0,751.21,751.21,750.0,750.7,5284.0
2021-09-23 11:15:00,750.69,751.05,748.52,748.64,5635.0,750.69,751.05,748.52,748.64,5635.0
2021-09-23 11:20:00,748.29,752.88,748.29,749.63,21888.0,748.29,752.88,748.29,749.63,21888.0
2021-09-23 11:25:00,749.61,750.41,749.42,749.66,19603.0,749.61,750.41,749.42,749.66,19603.0
2021-09-23 11:30:00,749.67,749.75,748.92,749.13,5856.0,749.67,749.75,748.92,749.13,5856.0
2021-09-23 11:35:00,748.9,748.91,747.97,748.62,7150.0,748.9,748.91,747.97,748.62,7150.0
2021-09-23 11:40:00,748.44,750.03,747.23,749.16,18320.0,748.44,750.03,747.23,749.16,18320.0
2021-09-23 11:45:00,749.42,750.05,748.08,749.09,5013.0,749.42,750.05,748.08,749.09,5013.0
2021-09-23 11:50:00,750.09,753.17,749.58,750.88,8726.0,750.09,753.17,749.58,750.88,8726.0
2021-09-23 11:55:00,751.77,752.72,751.55,751.55,3160.0,751.77,752.72,751.55,751.55,3160.0
2021-09-23 12:00:00,751.55,752.0,749.09,750.31,10358.0,751.55,752.0,749.09,750.31,10358.0
2021-09-23 12:05:00,750.14,750.69,749.74,750.54,3026.0,750.14,750.69,749.74,750.54,3026.0
2021-09-23 12:10:00,750.82,750.91,750.05,750.06,2604.0,750.82,750.91,750.05,750.06,2604.0
2021-09-23 12:15:00,749.89,751.15,749.55,749.89,7079.0,749.89,751.15,749.55,749.89,7079.0
2021-09-23 12:20:00,750.56,751.22,750.42,750.42,2301.0,750.56,751.22,750.42,750.42,2301.0
2021-09-23 12:25:00,750.11,751.38,749.94,751.38,3545.0,750.11,751.38,749.94,751.38,3545.0
2021-09-23 12:30:00,751.57,753.97,751.29,753.88,8659.0,751.57,753.97,751.29,753.88,8659.0
2021-09-23 12:35:00,754.03,754.28,753.2,754.08,7141.0,754.03,754.28,753.2,754.08,7141.0
2021-09-23 12:40:00,753.36,753.58,752.72,752.81,2903.0,753.36,753.58,752.72,752.81,2903.0
2021-09-23 12:45:00,753.43,753.76,752.84,752.85,2312.0,753.43,753.76,752.84,752.85,2312.0
2021-09-23 12:50:00,753.38,753.92,752.86,753.17,3745.0,753.38,753.92,752.86,753.17,3745.0
2021-09-23 12:55:00,752.98,753.27,752.62,752.82,4296.0,752.98,753.27,752.62,752.82,4296.0
2021-09-23 13:00:00,753.02,753.94,752.55,752.84,6737.0,753.02,753.94,752.55,752.84,6737.0
2021-09-23 13:05:00,752.85,753.12,751.84,752.18,8213.0,752.85,753.12,751.84,752.18,8213.0
2021-09-23 13:10:00,752.18,752.18,750.16,750.29,13412.0,752.18,752.18,750.16,750.29,13412.0
2021-09-23 13:15:00,750.05,750.39,749.01,749.8,8382.0,750.05,750.39,749.01,749.8,8382.0
2021-09-23 13:20:00,749.73,749.91,749.1,749.25,5176.0,749.73,749.91,749.1,749.25,5176.0
2021-09-23 13:25:00,749.3,749.3,748.02,748.05,4587.0,749.3,749.3,748.02,748.05,4587.0
2021-09-23 13:30:00,748.21,748.94,748.08,748.45,9330.0,748.21,748.94,748.08,748.45,9330.0
2021-09-23 13:35:00,748.52,748.6,747.19,747.95,6929.0,748.52,748.6,747.19,747.95,6929.0
2021-09-23 13:40:00,747.98,748.09,747.47,747.47,3000.0,747.98,748.09,747.47,747.47,3000.0
2021-09-23 13:45:00,747.32,747.75,747.14,747.14,3890.0,747.32,747.75,747.14,747.14,3890.0
2021-09-23 13:50:00,747.05,747.75,746.68,747.47,4180.0,747.05,747.75,746.68,747.47,4180.0
2021-09-23 13:55:00,747.51,747.56,747.08,747.25,3467.0,747.51,747.56,747.08,747.25,3467.0
2021-09-23 14:00:00,747.26,747.26,746.91,746.92,1948.0,747.26,747.26,746.91,746.92,1948.0
2021-09-23 14:05:00,746.93,746.93,745.34,745.62,7450.0,746.93,746.93,745.34,745.62,7450.0
2021-09-23 14:10:00,745.35,745.53,744.5,744.61,7161.0,745.35,745.53,744.5,744.61,7161.0
2021-09-23 14:15:00,744.13,744.28,742.66,743.02,6725.0,744.13,744.28,742.66,743.02,6725.0
2021-09-23 14:20:00,743.18,743.88,742.29,742.73,6714.0,743.18,743.88,742.29,742.73,6714.0
2021-09-23 14:25:00,742.33,743.14,742.15,743.06,5432.0,742.33,743.14,742.15,743.06,5432.0
2021-09-23 14:30:00,743.13,744.18,743.13,743.84,4642.0,743.13,744.18,743.13,743.84,4642.0
2021-09-23 14:35:00,743.26,743.73,742.07,743.73,8726.0,743.26,743.73,742.07,743.73,8726.0
2021-09-23 14:40:00,743.47,743.47,742.26,742.53,5455.0,743.47,743.47,742.26,742.53,5455.0
2021-09-23 14:45:00,742.22,742.65,741.07,741.49,12561.0,742.22,742.65,741.07,741.49,12561.0
2021-09-23 14:50:00,741.47,742.78,741.44,742.62,6398.0,741.47,742.78,741.44,742.62,6398.0
2021-09-23 14:55:00,742.61,742.61,741.34,741.84,6434.0,742.61,742.61,741.34,741.84,6434.0
2021-09-23 15:00:00,741.84,742.21,741.02,741.38,10329.0,741.84,742.21,741.02,741.38,10329.0
2021-09-23 15:05:00,741.68,741.94,740.27,740.46,6869.0,741.68,741.94,740.27,740.46,6869.0
2021-09-23 15:10:00,740.6,740.96,740.45,740.46,5116.0,740.6,740.96,740.45,740.46,5116.0
2021-09-23 15:15:00,740.77,740.77,740.0,740.65,8669.0,740.77,740.77,740.0,740.65,8669.0
2021-09-23 15:20:00,740.71,741.3,740.56,740.88,6730.0,740.71,741.3,740.56,740.88,6730.0
2021-09-23 15:25:00,741.11,742.59,741.0,741.76,42790.0,741.11,742.59,741.0,741.76,42790.0
2021-09-23 15:30:00,741.85,742.1,740.53,741.62,14127.0,741.85,742.1,740.53,741.62,14127.0
2021-09-23 15:35:00,741.55,743.34,741.54,742.72,16659.0,741.55,743.34,741.54,742.72,16659.0
2021-09-23 15:40:00,742.53,742.91,740.25,741.07,48094.0,742.53,742.91,740.25,741.07,48094.0
2021-09-23 15:45:00,740.88,740.92,739.77,740.39,16796.0,740.88,740.92,739.77,740.39,16796.0
2021-09-23 15:50:00,740.04,740.92,738.65,740.64,26650.0,740.04,740.92,738.65,740.64,26650.0
2021-09-23 15:55:00,740.92,742.2,740.88,741.95,45138.0,740.92,742.2,740.88,741.95,45138.0
2021-09-24 09:30:00,737.22,740.29,737.02,738.78,6495.0,737.22,740.29,737.02,738.78,6495.0
2021-09-24 09:35:00,738.7,741.0,737.15,739.9,2975.0,738.7,741.0,737.15,739.9,2975.0
2021-09-24 09:40:00,739.9,739.95,738.01,738.01,2300.0,739.9,739.95,738.01,738.01,2300.0
2021-09-24 09:45:00,737.77,738.02,735.91,737.18,7350.0,737.77,738.02,735.91,737.18,7350.0
2021-09-24 09:50:00,737.95,739.28,735.94,736.07,9640.0,737.95,739.28,735.94,736.07,9640.0
2021-09-24 09:55:00,735.86,738.48,735.8,738.39,5617.0,735.86,738.48,735.8,738.39,5617.0
2021-09-24 10:00:00,737.93,738.83,737.05,737.57,6923.0,737.93,738.83,737.05,737.57,6923.0
2021-09-24 10:05:00,737.76,737.84,736.2,736.46,4323.0,737.76,737.84,736.2,736.46,4323.0
2021-09-24 10:10:00,736.3,736.81,735.0,736.76,5442.0,736.3,736.81,735.0,736.76,5442.0
2021-09-24 10:15:00,736.77,736.77,735.08,735.48,4179.0,736.77,736.77,735.08,735.48,4179.0
2021-09-24 10:20:00,735.59,736.57,735.46,736.39,3872.0,735.59,736.57,735.46,736.39,3872.0
2021-09-24 10:25:00,736.08,736.08,732.82,733.05,9160.0,736.08,736.08,732.82,733.05,9160.0
2021-09-24 10:30:00,733.52,734.22,732.78,733.34,3781.0,733.52,734.22,732.78,733.34,3781.0
2021-09-24 10:35:00,733.67,734.3,733.1,733.71,9062.0,733.67,734.3,733.1,733.71,9062.0
2021-09-24 10:40:00,734.22,734.8,733.42,733.53,8000.0,734.22,734.8,733.42,733.53,8000.0
2021-09-24 10:45:00,733.31,733.7,732.85,733.15,4963.0,733.31,733.7,732.85,733.15,4963.0
2021-09-24 10:50:00,733.12,734.11,732.68,732.91,25200.0,733.12,734.11,732.68,732.91,25200.0
2021-09-24 10:55:00,733.59,733.6,732.4,732.8,5587.0,733.59,733.6,732.4,732.8,5587.0
2021-09-24 11:00:00,732.71,733.2,731.58,733.2,8881.0,732.71,733.2,731.58,733.2,8881.0
2021-09-24 11:05:00,733.22,733.79,732.49,733.4,16858.0,733.22,733.79,732.49,733.4,16858.0
2021-09-24 11:10:00,733.55,734.0,732.73,733.27,3788.0,733.55,734.0,732.73,733.27,3788.0
2021-09-24 11:15:00,733.26,733.3,732.52,733.25,4846.0,733.26,733.3,732.52,733.25,4846.0
2021-09-24 11:20:00,732.9,733.16,732.62,733.04,2200.0,732.9,733.16,732.62,733.04,2200.0
2021-09-24 11:25:00,733.15,733.18,732.26,732.53,2490.0,733.15,733.18,732.26,732.53,2490.0
2021-09-24 11:30:00,732.52,733.23,732.1,732.78,3869.0,732.52,733.23,732.1,732.78,3869.0
2021-09-24 11:35:00,732.13,733.45,732.13,733.0,30480.0,732.13,733.45,732.13,733.0,30480.0
2021-09-24 11:40:00,733.26,734.5,733.26,733.84,4913.0,733.26,734.5,733.26,733.84,4913.0
2021-09-24 11:45:00,733.86,734.54,733.85,734.54,3518.0,733.86,734.54,733.85,734.54,3518.0
2021-09-24 11:50:00,735.0,735.41,735.0,735.21,1783.0,735.0,735.41,735.0,735.21,1783.0
2021-09-24 11:55:00,734.94,735.75,734.54,734.6,15501.0,734.94,735.75,734.54,734.6,15501.0
2021-09-24 12:00:00,734.65,735.52,734.5,735.52,2947.0,734.65,735.52,734.5,735.52,2947.0
2021-09-24 12:05:00,735.56,735.81,735.16,735.16,1000.0,735.56,735.81,735.16,735.16,1000.0
2021-09-24 12:10:00,735.65,736.11,735.36,736.11,2234.0,735.65,736.11,735.36,736.11,2234.0
2021-09-24 12:15:00,735.87,736.01,735.2,735.47,4125.0,735.87,736.01,735.2,735.47,4125.0
2021-09-24 12:20:00,735.66,736.56,735.51,736.42,3644.0,735.66,736.56,735.51,736.42,3644.0
2021-09-24 12:25:00,736.51,736.64,735.86,735.89,2800.0,736.51,736.64,735.86,735.89,2800.0
2021-09-24 12:30:00,735.89,736.99,735.89,736.99,2811.0,735.89,736.99,735.89,736.99,2811.0
2021-09-24 12:35:00,736.55,737.83,736.55,737.62,5000.0,736.55,737.83,736.55,737.62,5000.0
2021-09-24 12:40:00,738.0,738.2,737.97,738.2,1200.0,738.0,738.2,737.97,738.2,1200.0
2021-09-24 12:45:00,738.2,738.41,738.02,738.02,1210.0,738.2,738.41,738.02,738.02,1210.0
2021-09-24 12:50:00,738.12,738.12,737.0,737.06,5569.0,738.12,738.12,737.0,737.06,5569.0
2021-09-24 12:55:00,736.85,737.29,736.57,737.29,3153.0,736.85,737.29,736.57,737.29,3153.0
2021-09-24 13:00:00,737.0,737.14,736.37,736.37,4212.0,737.0,737.14,736.37,736.37,4212.0
2021-09-24 13:05:00,736.17,736.31,735.78,736.22,2999.0,736.17,736.31,735.78,736.22,2999.0
2021-09-24 13:10:00,736.31,736.49,735.85,736.49,4351.0,736.31,736.49,735.85,736.49,4351.0
2021-09-24 13:15:00,736.24,737.12,736.05,737.12,2410.0,736.24,737.12,736.05,737.12,2410.0
2021-09-24 13:20:00,737.43,737.81,737.42,737.62,1137.0,737.43,737.81,737.42,737.62,1137.0
2021-09-24 13:25:00,737.47,738.11,737.47,737.83,2405.0,737.47,738.11,737.47,737.83,2405.0
2021-09-24 13:30:00,738.05,738.55,737.79,738.22,2400.0,738.05,738.55,737.79,738.22,2400.0
2021-09-24 13:35:00,738.22,738.31,737.76,738.23,1300.0,738.22,738.31,737.76,738.23,1300.0
2021-09-24 13:40:00,738.23,739.82,738.23,739.16,3616.0,738.23,739.82,738.23,739.16,3616.0
2021-09-24 13:45:00,739.16,739.48,739.16,739.46,500.0,739.16,739.48,739.16,739.46,500.0
2021-09-24 13:50:00,739.7,739.73,739.32,739.37,1886.0,739.7,739.73,739.32,739.37,1886.0
2021-09-24 13:55:00,739.5,739.54,739.06,739.26,2996.0,739.5,739.54,739.06,739.26,2996.0
2021-09-24 14:00:00,739.37,739.37,739.09,739.34,900.0,739.37,739.37,739.09,739.34,900.0
2021-09-24 14:05:00,739.5,739.52,738.74,738.88,3449.0,739.5,739.52,738.74,738.88,3449.0
2021-09-24 14:10:00,739.08,739.53,739.08,739.53,1100.0,739.08,739.53,739.08,739.53,1100.0
2021-09-24 14:15:00,739.59,740.0,739.29,739.99,2402.0,739.59,740.0,739.29,739.99,2402.0
2021-09-24 14:20:00,740.17,740.36,739.72,740.25,1884.0,740.17,740.36,739.72,740.25,1884.0
2021-09-24 14:25:00,740.24,740.72,739.72,740.72,2000.0,740.24,740.72,739.72,740.72,2000.0
2021-09-24 14:30:00,740.67,740.7,740.06,740.06,3694.0,740.67,740.7,740.06,740.06,3694.0
2021-09-24 14:35:00,740.36,740.4,739.72,740.38,1996.0,740.36,740.4,739.72,740.38,1996.0
2021-09-24 14:40:00,740.5,740.59,740.13,740.13,2400.0,740.5,740.59,740.13,740.13,2400.0
2021-09-24 14:45:00,740.16,740.84,740.16,740.84,1100.0,740.16,740.84,740.16,740.84,1100.0
2021-09-24 14:50:00,740.8,741.64,740.62,741.51,3196.0,740.8,741.64,740.62,741.51,3196.0
2021-09-24 14:55:00,741.51,742.32,741.36,742.12,2855.0,741.51,742.32,741.36,742.12,2855.0
2021-09-24 15:00:00,742.28,742.28,741.75,742.08,4237.0,742.28,742.28,741.75,742.08,4237.0
2021-09-24 15:05:00,741.92,742.09,741.8,741.8,2173.0,741.92,742.09,741.8,741.8,2173.0
2021-09-24 15:10:00,741.91,741.94,741.61,741.88,3046.0,741.91,741.94,741.61,741.88,3046.0
2021-09-24 15:15:00,741.88,741.88,741.32,741.33,2388.0,741.88,741.88,741.32,741.33,2388.0
2021-09-24 15:20:00,741.31,742.3,741.3,741.98,3474.0,741.31,742.3,741.3,741.98,3474.0
2021-09-24 15:25:00,742.29,742.46,741.73,741.99,3108.0,742.29,742.46,741.73,741.99,3108.0
2021-09-24 15:30:00,741.82,742.2,741.56,742.02,5176.0,741.82,742.2,741.56,742.02,5176.0
2021-09-24 15:35:00,742.2,742.2,741.36,741.62,3600.0,742.2,742.2,741.36,741.62,3600.0
2021-09-24 15:40:00,741.6,741.86,740.67,740.69,7073.0,741.6,741.86,740.67,740.69,7073.0
2021-09-24 15:45:00,740.76,741.0,740.04,740.04,33348.0,740.76,741.0,740.04,740.04,33348.0
2021-09-24 15:50:00,740.04,740.13,738.78,739.88,13594.0,740.04,740.13,738.78,739.88,13594.0
2021-09-24 15:55:00,740.06,740.31,738.94,739.75,48024.0,740.06,740.31,738.94,739.75,48024.0
2021-09-27 09:30:00,735.31,737.72,734.32,735.99,11325.0,735.31,737.72,734.32,735.99,11325.0
2021-09-27 09:35:00,734.78,735.53,733.08,735.19,6557.0,734.78,735.53,733.08,735.19,6557.0
2021-09-27 09:40:00,735.29,739.02,732.87,738.84,12104.0,735.29,739.02,732.87,738.84,12104.0
2021-09-27 09:45:00,738.24,741.32,737.56,741.23,6865.0,738.24,741.32,737.56,741.23,6865.0
2021-09-27 09:50:00,740.43,741.1,737.99,738.29,18565.0,740.43,741.1,737.99,738.29,18565.0
2021-09-27 09:55:00,737.32,738.2,736.6,737.67,5860.0,737.32,738.2,736.6,737.67,5860.0
2021-09-27 10:00:00,737.14,737.14,735.01,736.31,7248.0,737.14,737.14,735.01,736.31,7248.0
2021-09-27 10:05:00,736.31,738.35,736.22,738.0,8300.0,736.31,738.35,736.22,738.0,8300.0
2021-09-27 10:10:00,738.13,738.55,736.84,738.38,6233.0,738.13,738.55,736.84,738.38,6233.0
2021-09-27 10:15:00,738.71,739.07,738.1,738.25,4233.0,738.71,739.07,738.1,738.25,4233.0
2021-09-27 10:20:00,737.9,738.84,737.26,737.38,4150.0,737.9,738.84,737.26,737.38,4150.0
2021-09-27 10:25:00,736.95,738.15,736.61,737.69,4551.0,736.95,738.15,736.61,737.69,4551.0
2021-09-27 10:30:00,737.97,738.81,737.18,737.18,6035.0,737.97,738.81,737.18,737.18,6035.0
2021-09-27 10:35:00,737.12,737.71,736.96,737.71,3400.0,737.12,737.71,736.96,737.71,3400.0
2021-09-27 10:40:00,738.0,738.21,736.59,737.06,7902.0,738.0,738.21,736.59,737.06,7902.0
2021-09-27 10:45:00,736.97,737.06,735.48,735.48,2184.0,736.97,737.06,735.48,735.48,2184.0
2021-09-27 10:50:00,735.46,735.77,734.32,734.32,4332.0,735.46,735.77,734.32,734.32,4332.0
2021-09-27 10:55:00,734.54,735.29,734.52,734.63,1900.0,734.54,735.29,734.52,734.63,1900.0
2021-09-27 11:00:00,734.17,735.47,733.9,735.47,3535.0,734.17,735.47,733.9,735.47,3535.0
2021-09-27 11:05:00,735.73,735.73,733.73,733.73,2903.0,735.73,735.73,733.73,733.73,2903.0
2021-09-27 11:10:00,733.76,735.37,733.66,735.37,2602.0,733.76,735.37,733.66,735.37,2602.0
2021-09-27 11:15:00,735.04,735.34,733.82,734.92,2637.0,735.04,735.34,733.82,734.92,2637.0
2021-09-27 11:20:00,734.77,734.77,733.32,733.32,2300.0,734.77,734.77,733.32,733.32,2300.0
2021-09-27 11:25:00,733.3,733.83,732.46,733.14,5410.0,733.3,733.83,732.46,733.14,5410.0
2021-09-27 11:30:00,733.28,733.92,733.28,733.76,2000.0,733.28,733.92,733.28,733.76,2000.0
2021-09-27 11:35:00,733.89,734.87,733.39,734.87,4335.0,733.89,734.87,733.39,734.87,4335.0
2021-09-27 11:40:00,734.64,735.12,734.32,734.84,1800.0,734.64,735.12,734.32,734.84,1800.0
2021-09-27 11:45:00,735.33,735.33,734.64,734.94,2009.0,735.33,735.33,734.64,734.94,2009.0
2021-09-27 11:50:00,735.25,736.91,735.25,736.24,3025.0,735.25,736.91,735.25,736.24,3025.0
2021-09-27 11:55:00,736.09,736.29,735.29,735.62,2698.0,736.09,736.29,735.29,735.62,2698.0
2021-09-27 12:00:00,735.5,735.62,734.99,735.26,3305.0,735.5,735.62,734.99,735.26,3305.0
2021-09-27 12:05:00,735.43,735.76,734.96,735.25,2600.0,735.43,735.76,734.96,735.25,2600.0
2021-09-27 12:10:00,735.56,735.57,735.11,735.44,1600.0,735.56,735.57,735.11,735.44,1600.0
2021-09-27 12:15:00,735.48,735.76,734.93,735.63,2275.0,735.48,735.76,734.93,735.63,2275.0
2021-09-27 12:20:00,735.68,735.88,735.4,735.88,4015.0,735.68,735.88,735.4,735.88,4015.0
2021-09-27 12:25:00,735.6,735.7,734.9,735.29,4109.0,735.6,735.7,734.9,735.29,4109.0
2021-09-27 12:30:00,735.18,735.18,734.1,734.16,3285.0,735.18,735.18,734.1,734.16,3285.0
2021-09-27 12:35:00,734.27,734.48,734.01,734.15,3262.0,734.27,734.48,734.01,734.15,3262.0
2021-09-27 12:40:00,734.39,734.68,734.33,734.68,1338.0,734.39,734.68,734.33,734.68,1338.0
2021-09-27 12:45:00,734.69,734.69,733.44,733.45,2170.0,734.69,734.69,733.44,733.45,2170.0
2021-09-27 12:50:00,733.26,734.13,733.1,733.58,1300.0,733.26,734.13,733.1,733.58,1300.0
2021-09-27 12:55:00,733.74,733.75,733.38,733.72,1600.0,733.74,733.75,733.38,733.72,1600.0
2021-09-27 13:00:00,733.72,734.6,733.3,734.6,1600.0,733.72,734.6,733.3,734.6,1600.0
2021-09-27 13:05:00,734.6,735.64,734.6,735.63,2386.0,734.6,735.64,734.6,735.63,2386.0
2021-09-27 13:10:00,735.55,735.57,734.85,734.99,2785.0,735.55,735.57,734.85,734.99,2785.0
2021-09-27 13:15:00,734.99,735.64,734.87,735.38,1700.0,734.99,735.64,734.87,735.38,1700.0
2021-09-27 13:20:00,735.38,735.58,735.11,735.33,1300.0,735.38,735.58,735.11,735.33,1300.0
2021-09-27 13:25:00,735.11,735.45,734.94,735.27,2789.0,735.11,735.45,734.94,735.27,2789.0
2021-09-27 13:30:00,735.47,735.61,734.82,734.98,2904.0,735.47,735.61,734.82,734.98,2904.0
2021-09-27 13:35:00,734.99,735.34,734.47,734.47,2937.0,734.99,735.34,734.47,734.47,2937.0
2021-09-27 13:40:00,734.62,735.52,734.46,735.52,2800.0,734.62,735.52,734.46,735.52,2800.0
2021-09-27 13:45:00,735.28,735.63,734.95,735.52,1100.0,735.28,735.63,734.95,735.52,1100.0
2021-09-27 13:50:00,735.52,735.57,735.09,735.54,2000.0,735.52,735.57,735.09,735.54,2000.0
2021-09-27 13:55:00,735.24,735.66,735.19,735.4,5283.0,735.24,735.66,735.19,735.4,5283.0
2021-09-27 14:00:00,735.51,735.75,735.31,735.31,2600.0,735.51,735.75,735.31,735.31,2600.0
2021-09-27 14:05:00,735.39,735.73,735.15,735.73,1900.0,735.39,735.73,735.15,735.73,1900.0
2021-09-27 14:10:00,735.67,735.77,735.53,735.75,600.0,735.67,735.77,735.53,735.75,600.0
2021-09-27 14:15:00,736.15,736.82,736.15,736.7,1100.0,736.15,736.82,736.15,736.7,1100.0
2021-09-27 14:20:00,736.89,737.19,736.71,737.19,1900.0,736.89,737.19,736.71,737.19,1900.0
2021-09-27 14:25:00,737.19,737.35,736.38,736.99,6965.0,737.19,737.35,736.38,736.99,6965.0
2021-09-27 14:30:00,737.0,737.0,736.23,736.29,4461.0,737.0,737.0,736.23,736.29,4461.0
2021-09-27 14:35:00,735.91,736.04,735.25,736.04,2746.0,735.91,736.04,735.25,736.04,2746.0
2021-09-27 14:40:00,736.03,736.63,735.85,736.41,2186.0,736.03,736.63,735.85,736.41,2186.0
2021-09-27 14:45:00,736.61,736.61,735.87,736.01,1600.0,736.61,736.61,735.87,736.01,1600.0
2021-09-27 14:50:00,736.18,736.18,735.16,735.28,2614.0,736.18,736.18,735.16,735.28,2614.0
2021-09-27 14:55:00,735.54,735.87,735.38,735.44,2757.0,735.54,735.87,735.38,735.44,2757.0
2021-09-27 15:00:00,735.58,736.61,735.58,736.28,2473.0,735.58,736.61,735.58,736.28,2473.0
2021-09-27 15:05:00,736.45,736.91,736.45,736.88,2244.0,736.45,736.91,736.45,736.88,2244.0
2021-09-27 15:10:00,736.79,736.97,736.45,736.51,4763.0,736.79,736.97,736.45,736.51,4763.0
2021-09-27 15:15:00,736.31,736.38,735.87,735.92,6659.0,736.31,736.38,735.87,735.92,6659.0
2021-09-27 15:20:00,736.08,736.64,735.83,736.62,3500.0,736.08,736.64,735.83,736.62,3500.0
2021-09-27 15:25:00,736.38,736.82,736.11,736.82,2200.0,736.38,736.82,736.11,736.82,2200.0
2021-09-27 15:30:00,736.64,736.83,736.32,736.45,4010.0,736.64,736.83,736.32,736.45,4010.0
2021-09-27 15:35:00,736.5,736.57,735.75,735.75,3150.0,736.5,736.57,735.75,735.75,3150.0
2021-09-27 15:40:00,735.78,736.39,735.7,735.85,7110.0,735.78,736.39,735.7,735.85,7110.0
2021-09-27 15:45:00,735.72,735.89,734.69,734.69,23085.0,735.72,735.89,734.69,734.69,23085.0
2021-09-27 15:50:00,734.83,734.86,733.58,733.88,14597.0,734.83,734.86,733.58,733.88,14597.0
2021-09-27 15:55:00,734.0,734.78,732.8,734.78,34046.0,734.0,734.78,732.8,734.78,34046.0
2021-09-28 09:30:00,730.0,730.29,728.39,728.62,7774.0,730.0,730.29,728.39,728.62,7774.0
2021-09-28 09:35:00,729.54,729.54,726.62,726.95,6664.0,729.54,729.54,726.62,726.95,6664.0
2021-09-28 09:40:00,726.23,729.31,725.0,729.09,11612.0,726.23,729.31,725.0,729.09,11612.0
2021-09-28 09:45:00,729.84,730.96,729.84,730.62,2501.0,729.84,730.96,729.84,730.62,2501.0
2021-09-28 09:50:00,730.33,731.66,730.02,731.66,3300.0,730.33,731.66,730.02,731.66,3300.0
2021-09-28 09:55:00,731.89,732.83,730.5,730.5,2700.0,731.89,732.83,730.5,730.5,2700.0
2021-09-28 10:00:00,730.18,731.08,729.55,730.78,7921.0,730.18,731.08,729.55,730.78,7921.0
2021-09-28 10:05:00,731.49,733.12,731.43,732.68,4225.0,731.49,733.12,731.43,732.68,4225.0
2021-09-28 10:10:00,732.56,734.87,732.56,734.86,3300.0,732.56,734.87,732.56,734.86,3300.0
2021-09-28 10:15:00,734.41,736.18,734.22,734.98,4250.0,734.41,736.18,734.22,734.98,4250.0
2021-09-28 10:20:00,735.46,735.46,733.77,735.0,3300.0,735.46,735.46,733.77,735.0,3300.0
2021-09-28 10:25:00,734.89,736.08,734.16,736.08,3529.0,734.89,736.08,734.16,736.08,3529.0
2021-09-28 10:30:00,735.69,735.69,731.67,731.85,3445.0,735.69,735.69,731.67,731.85,3445.0
2021-09-28 10:35:00,731.94,732.12,730.95,730.95,3350.0,731.94,732.12,730.95,730.95,3350.0
2021-09-28 10:40:00,730.48,732.05,730.48,731.78,4202.0,730.48,732.05,730.48,731.78,4202.0
2021-09-28 10:45:00,732.17,732.71,731.94,731.94,5634.0,732.17,732.71,731.94,731.94,5634.0
2021-09-28 10:50:00,731.94,734.25,731.37,734.13,5000.0,731.94,734.25,731.37,734.13,5000.0
2021-09-28 10:55:00,734.22,734.73,733.37,733.37,1700.0,734.22,734.73,733.37,733.37,1700.0
2021-09-28 11:00:00,734.22,734.22,732.42,732.63,2969.0,734.22,734.22,732.42,732.63,2969.0
2021-09-28 11:05:00,732.1,732.6,730.8,730.95,3500.0,732.1,732.6,730.8,730.95,3500.0
2021-09-28 11:10:00,730.95,731.01,730.27,730.67,3547.0,730.95,731.01,730.27,730.67,3547.0
2021-09-28 11:15:00,730.49,730.66,729.07,729.86,7452.0,730.49,730.66,729.07,729.86,7452.0
2021-09-28 11:20:00,729.73,730.77,729.73,730.69,2900.0,729.73,730.77,729.73,730.69,2900.0
2021-09-28 11:25:00,730.98,731.55,730.7,731.14,2101.0,730.98,731.55,730.7,731.14,2101.0
2021-09-28 11:30:00,731.33,732.23,730.02,732.23,6633.0,731.33,732.23,730.02,732.23,6633.0
2021-09-28 11:35:00,732.92,733.29,732.48,733.29,2871.0,732.92,733.29,732.48,733.29,2871.0
2021-09-28 11:40:00,733.29,733.29,731.2,731.21,7867.0,733.29,733.29,731.2,731.21,7867.0
2021-09-28 11:45:00,731.59,732.43,731.3,732.27,14648.0,731.59,732.43,731.3,732.27,14648.0
2021-09-28 11:50:00,732.05,732.73,731.43,732.46,5299.0,732.05,732.73,731.43,732.46,5299.0
2021-09-28 11:55:00,732.25,732.51,731.84,732.2,1721.0,732.25,732.51,731.84,732.2,1721.0
2021-09-28 12:00:00,732.2,732.2,729.95,729.95,3564.0,732.2,732.2,729.95,729.95,3564.0
2021-09-28 12:05:00,730.01,731.6,729.83,731.11,4599.0,730.01,731.6,729.83,731.11,4599.0
2021-09-28 12:10:00,731.36,731.78,730.91,731.06,4855.0,731.36,731.78,730.91,731.06,4855.0
2021-09-28 12:15:00,730.74,730.79,729.31,730.07,6201.0,730.74,730.79,729.31,730.07,6201.0
2021-09-28 12:20:00,729.84,729.84,729.0,729.37,2800.0,729.84,729.84,729.0,729.37,2800.0
2021-09-28 12:25:00,729.0,729.04,727.8,728.28,4812.0,729.0,729.04,727.8,728.28,4812.0
2021-09-28 12:30:00,728.0,728.0,726.77,727.23,3529.0,728.0,728.0,726.77,727.23,3529.0
2021-09-28 12:35:00,727.23,727.32,726.69,726.95,4531.0,727.23,727.32,726.69,726.95,4531.0
2021-09-28 12:40:00,726.63,726.88,726.1,726.78,1586.0,726.63,726.88,726.1,726.78,1586.0
2021-09-28 12:45:00,726.48,727.1,726.46,726.75,4600.0,726.48,727.1,726.46,726.75,4600.0
2021-09-28 12:50:00,726.7,727.08,725.95,726.14,8129.0,726.7,727.08,725.95,726.14,8129.0
2021-09-28 12:55:00,726.29,726.3,725.45,726.2,4043.0,726.29,726.3,725.45,726.2,4043.0
2021-09-28 13:00:00,726.41,727.14,726.41,726.96,2945.0,726.41,727.14,726.41,726.96,2945.0
2021-09-28 13:05:00,727.19,728.62,727.19,727.3,3485.0,727.19,728.62,727.19,727.3,3485.0
2021-09-28 13:10:00,727.52,727.85,727.12,727.85,3263.0,727.52,727.85,727.12,727.85,3263.0
2021-09-28 13:15:00,727.6,728.32,727.6,728.32,4061.0,727.6,728.32,727.6,728.32,4061.0
2021-09-28 13:20:00,728.83,729.02,728.26,728.97,2300.0,728.83,729.02,728.26,728.97,2300.0
2021-09-28 13:25:00,729.05,730.19,729.05,729.41,2501.0,729.05,730.19,729.05,729.41,2501.0
2021-09-28 13:30:00,729.08,729.23,728.67,728.79,3015.0,729.08,729.23,728.67,728.79,3015.0
2021-09-28 13:35:00,728.88,728.88,728.06,728.45,2152.0,728.88,728.88,728.06,728.45,2152.0
2021-09-28 13:40:00,728.77,729.42,728.52,728.55,3300.0,728.77,729.42,728.52,728.55,3300.0
2021-09-28 13:45:00,728.66,728.67,727.99,728.35,1201.0,728.66,728.67,727.99,728.35,1201.0
2021-09-28 13:50:00,727.75,728.02,726.99,727.36,1841.0,727.75,728.02,726.99,727.36,1841.0
2021-09-28 13:55:00,727.36,727.48,727.19,727.19,2200.0,727.36,727.48,727.19,727.19,2200.0
2021-09-28 14:00:00,727.15,727.33,726.67,726.9,1566.0,727.15,727.33,726.67,726.9,1566.0
2021-09-28 14:05:00,726.64,726.7,726.24,726.52,1200.0,726.64,726.7,726.24,726.52,1200.0
2021-09-28 14:10:00,726.25,726.3,725.51,725.51,3701.0,726.25,726.3,725.51,725.51,3701.0
2021-09-28 14:15:00,725.49,728.04,725.49,728.04,3293.0,725.49,728.04,725.49,728.04,3293.0
2021-09-28 14:20:00,728.46,728.58,727.99,728.38,2400.0,728.46,728.58,727.99,728.38,2400.0
2021-09-28 14:25:00,728.31,729.02,728.09,728.97,2625.0,728.31,729.02,728.09,728.97,2625.0
2021-09-28 14:30:00,729.21,729.21,728.57,728.67,2801.0,729.21,729.21,728.57,728.67,2801.0
2021-09-28 14:35:00,728.55,728.55,727.59,728.08,3200.0,728.55,728.55,727.59,728.08,3200.0
2021-09-28 14:40:00,728.57,729.27,728.24,729.27,1900.0,728.57,729.27,728.24,729.27,1900.0
2021-09-28 14:45:00,729.33,729.88,729.06,729.06,2318.0,729.33,729.88,729.06,729.06,2318.0
2021-09-28 14:50:00,729.66,729.88,728.11,728.11,2395.0,729.66,729.88,728.11,728.11,2395.0
2021-09-28 14:55:00,728.17,728.67,727.86,728.42,2013.0,728.17,728.67,727.86,728.42,2013.0
2021-09-28 15:00:00,728.15,729.02,728.14,728.6,2899.0,728.15,729.02,728.14,728.6,2899.0
2021-09-28 15:05:00,728.37,729.68,728.37,729.1,2100.0,728.37,729.68,728.37,729.1,2100.0
2021-09-28 15:10:00,729.25,729.25,728.61,728.68,1700.0,729.25,729.25,728.61,728.68,1700.0
2021-09-28 15:15:00,728.75,729.26,728.74,728.75,2841.0,728.75,729.26,728.74,728.75,2841.0
2021-09-28 15:20:00,728.75,729.45,728.49,728.49,3762.0,728.75,729.45,728.49,728.49,3762.0
2021-09-28 15:25:00,728.21,728.8,728.2,728.42,4845.0,728.21,728.8,728.2,728.42,4845.0
2021-09-28 15:30:00,728.31,728.77,727.94,728.57,5986.0,728.31,728.77,727.94,728.57,5986.0
2021-09-28 15:35:00,728.42,730.2,728.42,729.23,9335.0,728.42,730.2,728.42,729.23,9335.0
2021-09-28 15:40:00,729.25,730.69,729.24,729.27,8285.0,729.25,730.69,729.24,729.27,8285.0
2021-09-28 15:45:00,729.35,729.35,727.91,727.91,11116.0,729.35,729.35,727.91,727.91,11116.0
2021-09-28 15:50:00,725.99,728.43,725.97,728.05,13697.0,725.99,728.43,725.97,728.05,13697.0
2021-09-28 15:55:00,727.93,729.05,727.27,727.51,35366.0,727.93,729.05,727.27,727.51,35366.0
2021-09-29 09:30:00,729.52,732.72,729.52,730.67,5194.0,729.52,732.72,729.52,730.67,5194.0
2021-09-29 09:35:00,731.46,732.96,731.45,731.9,2218.0,731.46,732.96,731.45,731.9,2218.0
2021-09-29 09:40:00,731.44,731.45,729.4,729.4,3442.0,731.44,731.45,729.4,729.4,3442.0
2021-09-29 09:45:00,729.69,730.6,729.69,730.53,1765.0,729.69,730.6,729.69,730.53,1765.0
2021-09-29 09:50:00,730.45,733.66,730.45,733.66,925.0,730.45,733.66,730.45,733.66,925.0
2021-09-29 09:55:00,733.67,733.9,732.79,733.2,5226.0,733.67,733.9,732.79,733.2,5226.0
2021-09-29 10:00:00,733.49,734.33,733.49,734.13,2600.0,733.49,734.33,733.49,734.13,2600.0
2021-09-29 10:05:00,733.94,735.92,733.94,734.94,2400.0,733.94,735.92,733.94,734.94,2400.0
2021-09-29 10:10:00,735.52,736.25,735.28,736.23,2700.0,735.52,736.25,735.28,736.23,2700.0
2021-09-29 10:15:00,736.23,737.42,735.91,736.8,2500.0,736.23,737.42,735.91,736.8,2500.0
2021-09-29 10:20:00,737.61,739.2,737.61,738.88,3794.0,737.61,739.2,737.61,738.88,3794.0
2021-09-29 10:25:00,739.42,740.62,739.42,740.0,12488.0,739.42,740.62,739.42,740.0,12488.0
2021-09-29 10:30:00,740.44,741.17,740.06,741.07,5900.0,740.44,741.17,740.06,741.07,5900.0
2021-09-29 10:35:00,741.07,742.36,740.53,740.69,4540.0,741.07,742.36,740.53,740.69,4540.0
2021-09-29 10:40:00,740.95,741.13,740.0,741.12,4362.0,740.95,741.13,740.0,741.12,4362.0
2021-09-29 10:45:00,741.67,742.25,740.37,742.25,3992.0,741.67,742.25,740.37,742.25,3992.0
2021-09-29 10:50:00,741.98,742.24,740.89,740.96,4604.0,741.98,742.24,740.89,740.96,4604.0
2021-09-29 10:55:00,741.22,741.75,741.05,741.59,4232.0,741.22,741.75,741.05,741.59,4232.0
2021-09-29 11:00:00,741.59,741.95,741.27,741.6,3500.0,741.59,741.95,741.27,741.6,3500.0
2021-09-29 11:05:00,742.55,742.72,742.03,742.04,2700.0,742.55,742.72,742.03,742.04,2700.0
2021-09-29 11:10:00,742.05,742.05,740.5,741.07,5500.0,742.05,742.05,740.5,741.07,5500.0
2021-09-29 11:15:00,740.81,741.19,740.81,741.19,1580.0,740.81,741.19,740.81,741.19,1580.0
2021-09-29 11:20:00,741.19,741.19,739.44,739.79,6055.0,741.19,741.19,739.44,739.79,6055.0
2021-09-29 11:25:00,739.53,739.53,738.65,738.98,1400.0,739.53,739.53,738.65,738.98,1400.0
2021-09-29 11:30:00,739.0,739.12,738.27,738.63,900.0,739.0,739.12,738.27,738.63,900.0
2021-09-29 11:35:00,738.63,738.63,736.01,736.5,3888.0,738.63,738.63,736.01,736.5,3888.0
2021-09-29 11:40:00,736.47,736.8,736.2,736.68,1500.0,736.47,736.8,736.2,736.68,1500.0
2021-09-29 11:45:00,736.59,737.38,736.3,737.38,1000.0,736.59,737.38,736.3,737.38,1000.0
2021-09-29 11:50:00,737.62,737.62,736.92,737.01,1600.0,737.62,737.62,736.92,737.01,1600.0
2021-09-29 11:55:00,737.38,737.93,737.19,737.77,1456.0,737.38,737.93,737.19,737.77,1456.0
2021-09-29 12:00:00,737.64,737.95,736.86,737.44,1955.0,737.64,737.95,736.86,737.44,1955.0
2021-09-29 12:05:00,737.22,737.55,736.29,736.3,4918.0,737.22,737.55,736.29,736.3,4918.0
2021-09-29 12:10:00,736.44,736.73,736.15,736.41,1982.0,736.44,736.73,736.15,736.41,1982.0
2021-09-29 12:15:00,736.11,736.65,735.81,736.65,700.0,736.11,736.65,735.81,736.65,700.0
2021-09-29 12:20:00,736.58,736.62,735.47,735.47,1646.0,736.58,736.62,735.47,735.47,1646.0
2021-09-29 12:25:00,735.78,736.86,735.77,736.19,1912.0,735.78,736.86,735.77,736.19,1912.0
2021-09-29 12:30:00,736.1,736.32,735.51,736.22,1900.0,736.1,736.32,735.51,736.22,1900.0
2021-09-29 12:35:00,735.71,736.51,735.69,736.33,2900.0,735.71,736.51,735.69,736.33,2900.0
2021-09-29 12:40:00,736.35,736.68,735.86,735.86,1000.0,736.35,736.68,735.86,735.86,1000.0
2021-09-29 12:45:00,735.86,736.19,735.45,735.83,3100.0,735.86,736.19,735.45,735.83,3100.0
2021-09-29 12:50:00,736.7,736.71,736.22,736.22,1200.0,736.7,736.71,736.22,736.22,1200.0
2021-09-29 12:55:00,736.22,736.69,736.13,736.25,1800.0,736.22,736.69,736.13,736.25,1800.0
2021-09-29 13:00:00,736.35,736.66,735.64,735.64,2950.0,736.35,736.66,735.64,735.64,2950.0
2021-09-29 13:05:00,735.24,735.41,735.22,735.41,602.0,735.24,735.41,735.22,735.41,602.0
2021-09-29 13:10:00,735.48,735.63,735.27,735.34,1253.0,735.48,735.63,735.27,735.34,1253.0
2021-09-29 13:15:00,734.85,735.79,734.85,735.38,2212.0,734.85,735.79,734.85,735.38,2212.0
2021-09-29 13:20:00,735.24,735.24,734.93,735.21,1200.0,735.24,735.24,734.93,735.21,1200.0
2021-09-29 13:25:00,735.22,735.22,732.23,732.99,6100.0,735.22,735.22,732.23,732.99,6100.0
2021-09-29 13:30:00,732.59,732.86,731.67,731.78,1604.0,732.59,732.86,731.67,731.78,1604.0
2021-09-29 13:35:00,732.7,732.97,732.49,732.97,1400.0,732.7,732.97,732.49,732.97,1400.0
2021-09-29 13:40:00,733.32,733.79,732.71,733.28,2400.0,733.32,733.79,732.71,733.28,2400.0
2021-09-29 13:45:00,733.61,734.81,733.61,734.11,6045.0,733.61,734.81,733.61,734.11,6045.0
2021-09-29 13:50:00,734.58,734.96,734.34,734.86,1850.0,734.58,734.96,734.34,734.86,1850.0
2021-09-29 13:55:00,734.86,734.86,733.66,733.66,3102.0,734.86,734.86,733.66,733.66,3102.0
2021-09-29 14:00:00,734.02,734.23,733.7,733.7,1999.0,734.02,734.23,733.7,733.7,1999.0
2021-09-29 14:05:00,733.46,734.35,733.43,734.04,5650.0,733.46,734.35,733.43,734.04,5650.0
2021-09-29 14:10:00,734.21,734.35,733.56,734.0,10335.0,734.21,734.35,733.56,734.0,10335.0
2021-09-29 14:15:00,734.0,734.5,733.77,734.1,9801.0,734.0,734.5,733.77,734.1,9801.0
2021-09-29 14:20:00,734.5,734.5,733.72,733.81,3831.0,734.5,734.5,733.72,733.81,3831.0
2021-09-29 14:25:00,734.18,734.28,733.5,733.6,2404.0,734.18,734.28,733.5,733.6,2404.0
2021-09-29 14:30:00,733.61,734.19,733.37,733.57,3100.0,733.61,734.19,733.37,733.57,3100.0
2021-09-29 14:35:00,733.4,733.58,733.27,733.58,2100.0,733.4,733.58,733.27,733.58,2100.0
2021-09-29 14:40:00,733.63,734.24,733.04,733.87,4400.0,733.63,734.24,733.04,733.87,4400.0
2021-09-29 14:45:00,734.0,734.05,732.86,732.86,4101.0,734.0,734.05,732.86,732.86,4101.0
2021-09-29 14:50:00,733.16,734.33,733.16,733.66,12328.0,733.16,734.33,733.16,733.66,12328.0
2021-09-29 14:55:00,733.57,734.18,733.45,734.18,5777.0,733.57,734.18,733.45,734.18,5777.0
2021-09-29 15:00:00,734.22,735.19,734.22,735.0,4550.0,734.22,735.19,734.22,735.0,4550.0
2021-09-29 15:05:00,735.37,736.44,735.37,735.57,5276.0,735.37,736.44,735.37,735.57,5276.0
2021-09-29 15:10:00,735.61,735.61,734.69,735.1,2300.0,735.61,735.61,734.69,735.1,2300.0
2021-09-29 15:15:00,734.82,735.74,734.82,735.65,5415.0,734.82,735.74,734.82,735.65,5415.0
2021-09-29 15:20:00,735.75,735.92,735.14,735.72,4000.0,735.75,735.92,735.14,735.72,4000.0
2021-09-29 15:25:00,735.65,735.84,735.4,735.7,2192.0,735.65,735.84,735.4,735.7,2192.0
2021-09-29 15:30:00,735.51,735.75,735.16,735.55,2500.0,735.51,735.75,735.16,735.55,2500.0
2021-09-29 15:35:00,735.82,736.08,735.63,736.08,5002.0,735.82,736.08,735.63,736.08,5002.0
2021-09-29 15:40:00,735.91,735.91,735.14,735.23,1912.0,735.91,735.91,735.14,735.23,1912.0
2021-09-29 15:45:00,735.01,735.98,734.86,735.26,7323.0,735.01,735.98,734.86,735.26,7323.0
2021-09-29 15:50:00,735.03,735.03,732.67,732.7,11119.0,735.03,735.03,732.67,732.7,11119.0
2021-09-29 15:55:00,732.56,733.66,731.81,733.65,29343.0,732.56,733.66,731.81,733.65,29343.0
2021-09-30 09:30:00,738.59,738.59,735.38,735.66,5231.0,738.59,738.59,735.38,735.66,5231.0
2021-09-30 09:35:00,735.07,735.34,734.33,734.4,2386.0,735.07,735.34,734.33,734.4,2386.0
2021-09-30 09:40:00,734.12,737.85,734.12,737.13,4700.0,734.12,737.85,734.12,737.13,4700.0
2021-09-30 09:45:00,737.13,737.13,736.07,736.62,2742.0,737.13,737.13,736.07,736.62,2742.0
2021-09-30 09:50:00,737.45,737.81,736.14,736.74,6326.0,737.45,737.81,736.14,736.74,6326.0
2021-09-30 09:55:00,737.33,737.62,737.04,737.62,2700.0,737.33,737.62,737.04,737.62,2700.0
2021-09-30 10:00:00,738.12,738.22,737.73,737.78,6441.0,738.12,738.22,737.73,737.78,6441.0
2021-09-30 10:05:00,736.62,736.97,735.93,736.97,1900.0,736.62,736.97,735.93,736.97,1900.0
2021-09-30 10:10:00,737.36,737.6,735.33,735.67,2000.0,737.36,737.6,735.33,735.67,2000.0
2021-09-30 10:15:00,735.37,736.1,734.31,735.93,4000.0,735.37,736.1,734.31,735.93,4000.0
2021-09-30 10:20:00,736.49,736.89,735.02,735.02,4926.0,736.49,736.89,735.02,735.02,4926.0
2021-09-30 10:25:00,735.51,735.52,734.51,735.14,1601.0,735.51,735.52,734.51,735.14,1601.0
2021-09-30 10:30:00,735.34,735.34,732.21,732.35,7275.0,735.34,735.34,732.21,732.35,7275.0
2021-09-30 10:35:00,732.76,733.12,731.34,732.33,5211.0,732.76,733.12,731.34,732.33,5211.0
2021-09-30 10:40:00,732.33,732.67,731.82,732.67,3400.0,732.33,732.67,731.82,732.67,3400.0
2021-09-30 10:45:00,732.3,732.82,731.92,732.68,4500.0,732.3,732.82,731.92,732.68,4500.0
2021-09-30 10:50:00,732.6,732.6,731.44,732.05,4500.0,732.6,732.6,731.44,732.05,4500.0
2021-09-30 10:55:00,732.0,732.26,731.04,731.39,3621.0,732.0,732.26,731.04,731.39,3621.0
2021-09-30 11:00:00,731.31,732.07,731.0,731.55,4556.0,731.31,732.07,731.0,731.55,4556.0
2021-09-30 11:05:00,731.34,731.37,730.73,730.86,2804.0,731.34,731.37,730.73,730.86,2804.0
2021-09-30 11:10:00,730.86,731.68,730.64,731.47,5647.0,730.86,731.68,730.64,731.47,5647.0
2021-09-30 11:15:00,731.69,733.9,731.69,732.86,14663.0,731.69,733.9,731.69,732.86,14663.0
2021-09-30 11:20:00,732.66,732.98,730.84,730.87,4903.0,732.66,732.98,730.84,730.87,4903.0
2021-09-30 11:25:00,730.79,731.46,730.69,730.83,3500.0,730.79,731.46,730.69,730.83,3500.0
2021-09-30 11:30:00,730.67,730.79,728.53,728.53,1800.0,730.67,730.79,728.53,728.53,1800.0
2021-09-30 11:35:00,728.46,728.67,728.01,728.34,4300.0,728.46,728.67,728.01,728.34,4300.0
2021-09-30 11:40:00,728.24,728.96,727.83,728.73,3347.0,728.24,728.96,727.83,728.73,3347.0
2021-09-30 11:45:00,728.4,729.06,727.32,729.0,22814.0,728.4,729.06,727.32,729.0,22814.0
2021-09-30 11:50:00,729.3,731.39,729.09,731.37,6058.0,729.3,731.39,729.09,731.37,6058.0
2021-09-30 11:55:00,730.97,732.14,730.93,732.14,7568.0,730.97,732.14,730.93,732.14,7568.0
2021-09-30 12:00:00,732.13,732.66,730.91,730.92,4614.0,732.13,732.66,730.91,730.92,4614.0
2021-09-30 12:05:00,730.66,731.09,729.45,729.46,7181.0,730.66,731.09,729.45,729.46,7181.0
2021-09-30 12:10:00,729.76,730.06,729.05,729.63,12330.0,729.76,730.06,729.05,729.63,12330.0
2021-09-30 12:15:00,729.41,730.27,729.41,730.25,6211.0,729.41,730.27,729.41,730.25,6211.0
2021-09-30 12:20:00,730.96,731.45,730.62,730.98,3400.0,730.96,731.45,730.62,730.98,3400.0
2021-09-30 12:25:00,731.06,731.3,729.94,730.3,10126.0,731.06,731.3,729.94,730.3,10126.0
2021-09-30 12:30:00,729.61,730.25,728.69,730.25,6700.0,729.61,730.25,728.69,730.25,6700.0
2021-09-30 12:35:00,730.06,731.03,729.53,730.68,3484.0,730.06,731.03,729.53,730.68,3484.0
2021-09-30 12:40:00,730.6,730.6,729.24,729.81,2300.0,730.6,730.6,729.24,729.81,2300.0
2021-09-30 12:45:00,729.73,730.45,729.73,730.37,1497.0,729.73,730.45,729.73,730.37,1497.0
2021-09-30 12:50:00,730.08,730.52,730.08,730.26,2100.0,730.08,730.52,730.08,730.26,2100.0
2021-09-30 12:55:00,730.32,730.32,729.47,730.03,2321.0,730.32,730.32,729.47,730.03,2321.0
2021-09-30 13:00:00,730.02,730.38,729.69,729.69,4794.0,730.02,730.38,729.69,729.69,4794.0
2021-09-30 13:05:00,729.51,730.17,729.51,729.87,3372.0,729.51,730.17,729.51,729.87,3372.0
2021-09-30 13:10:00,729.9,730.13,728.68,729.16,3900.0,729.9,730.13,728.68,729.16,3900.0
2021-09-30 13:15:00,729.16,730.2,728.21,729.14,4700.0,729.16,730.2,728.21,729.14,4700.0
2021-09-30 13:20:00,729.26,729.57,728.55,728.55,1400.0,729.26,729.57,728.55,728.55,1400.0
2021-09-30 13:25:00,728.6,729.2,728.5,728.5,2851.0,728.6,729.2,728.5,728.5,2851.0
2021-09-30 13:30:00,728.46,728.83,728.23,728.83,600.0,728.46,728.83,728.23,728.83,600.0
2021-09-30 13:35:00,728.61,730.12,728.47,729.28,4460.0,728.61,730.12,728.47,729.28,4460.0
2021-09-30 13:40:00,729.05,729.26,728.71,729.26,4011.0,729.05,729.26,728.71,729.26,4011.0
2021-09-30 13:45:00,729.22,729.87,728.84,728.97,1200.0,729.22,729.87,728.84,728.97,1200.0
2021-09-30 13:50:00,729.85,730.67,729.42,730.63,2500.0,729.85,730.67,729.42,730.63,2500.0
2021-09-30 13:55:00,730.95,730.95,729.97,730.24,4060.0,730.95,730.95,729.97,730.24,4060.0
2021-09-30 14:00:00,730.25,732.08,730.0,731.84,12011.0,730.25,732.08,730.0,731.84,12011.0
2021-09-30 14:05:00,732.06,733.88,731.97,733.66,6002.0,732.06,733.88,731.97,733.66,6002.0
2021-09-30 14:10:00,733.37,733.45,731.96,731.97,3346.0,733.37,733.45,731.96,731.97,3346.0
2021-09-30 14:15:00,731.69,732.08,731.3,731.3,2200.0,731.69,732.08,731.3,731.3,2200.0
2021-09-30 14:20:00,731.19,731.34,730.1,730.34,2900.0,731.19,731.34,730.1,730.34,2900.0
2021-09-30 14:25:00,730.9,730.98,730.1,730.58,3100.0,730.9,730.98,730.1,730.58,3100.0
2021-09-30 14:30:00,730.75,731.95,730.75,731.95,2150.0,730.75,731.95,730.75,731.95,2150.0
2021-09-30 14:35:00,731.95,732.34,730.93,731.24,3000.0,731.95,732.34,730.93,731.24,3000.0
2021-09-30 14:40:00,731.14,732.69,731.14,732.44,1500.0,731.14,732.69,731.14,732.44,1500.0
2021-09-30 14:45:00,732.43,732.59,731.64,731.81,2649.0,732.43,732.59,731.64,731.81,2649.0
2021-09-30 14:50:00,731.77,732.6,731.23,731.23,2500.0,731.77,732.6,731.23,731.23,2500.0
2021-09-30 14:55:00,730.83,731.22,730.42,731.16,3505.0,730.83,731.22,730.42,731.16,3505.0
2021-09-30 15:00:00,731.19,732.02,730.61,730.79,3576.0,731.19,732.02,730.61,730.79,3576.0
2021-09-30 15:05:00,731.0,731.52,730.56,730.63,2700.0,731.0,731.52,730.56,730.63,2700.0
2021-09-30 15:10:00,730.62,731.39,730.61,731.38,3254.0,730.62,731.39,730.61,731.38,3254.0
2021-09-30 15:15:00,731.53,732.59,731.53,731.7,4810.0,731.53,732.59,731.53,731.7,4810.0
2021-09-30 15:20:00,731.91,731.91,730.67,730.67,3319.0,731.91,731.91,730.67,730.67,3319.0
2021-09-30 15:25:00,730.87,731.45,730.84,731.04,4200.0,730.87,731.45,730.84,731.04,4200.0
2021-09-30 15:30:00,731.01,731.95,730.58,731.91,6408.0,731.01,731.95,730.58,731.91,6408.0
2021-09-30 15:35:00,731.76,731.76,729.67,729.73,4700.0,731.76,731.76,729.67,729.73,4700.0
2021-09-30 15:40:00,729.47,729.67,728.02,728.57,6208.0,729.47,729.67,728.02,728.57,6208.0
2021-09-30 15:45:00,728.5,729.8,728.11,728.93,12068.0,728.5,729.8,728.11,728.93,12068.0
2021-09-30 15:50:00,729.12,729.82,728.21,729.23,16322.0,729.12,729.82,728.21,729.23,16322.0
2021-09-30 15:55:00,729.02,729.31,727.26,727.26,23990.0,729.02,729.31,727.26,727.26,23990.0
2021-10-01 09:30:00,735.11,740.93,733.78,738.98,15949.0,735.11,740.93,733.78,738.98,15949.0
2021-10-01 09:35:00,739.09,740.0,735.91,736.43,6961.0,739.09,740.0,735.91,736.43,6961.0
2021-10-01 09:40:00,735.95,738.28,735.84,736.32,4900.0,735.95,738.28,735.84,736.32,4900.0
2021-10-01 09:45:00,736.21,737.02,734.21,737.02,4395.0,736.21,737.02,734.21,737.02,4395.0
2021-10-01 09:50:00,736.65,736.91,733.95,733.96,9074.0,736.65,736.91,733.95,733.96,9074.0
2021-10-01 09:55:00,734.63,735.37,734.27,734.7,4000.0,734.63,735.37,734.27,734.7,4000.0
2021-10-01 10:00:00,734.91,736.01,734.13,734.75,3308.0,734.91,736.01,734.13,734.75,3308.0
2021-10-01 10:05:00,734.69,738.04,734.68,737.53,6071.0,734.69,738.04,734.68,737.53,6071.0
2021-10-01 10:10:00,737.67,737.82,735.54,735.54,8412.0,737.67,737.82,735.54,735.54,8412.0
2021-10-01 10:15:00,735.33,735.65,733.35,733.92,3313.0,735.33,735.65,733.35,733.92,3313.0
2021-10-01 10:20:00,733.78,733.78,732.61,733.18,6355.0,733.78,733.78,732.61,733.18,6355.0
2021-10-01 10:25:00,733.79,735.1,733.65,734.92,6188.0,733.79,735.1,733.65,734.92,6188.0
2021-10-01 10:30:00,735.42,735.42,734.59,734.81,7981.0,735.42,735.42,734.59,734.81,7981.0
2021-10-01 10:35:00,734.51,735.37,732.0,732.23,16333.0,734.51,735.37,732.0,732.23,16333.0
2021-10-01 10:40:00,730.95,731.53,730.37,730.99,8697.0,730.95,731.53,730.37,730.99,8697.0
2021-10-01 10:45:00,730.86,732.63,730.85,732.22,4147.0,730.86,732.63,730.85,732.22,4147.0
2021-10-01 10:50:00,732.59,732.59,731.22,731.71,2808.0,732.59,732.59,731.22,731.71,2808.0
2021-10-01 10:55:00,731.66,733.32,731.66,732.79,2598.0,731.66,733.32,731.66,732.79,2598.0
2021-10-01 11:00:00,732.79,733.91,732.2,732.66,16160.0,732.79,733.91,732.2,732.66,16160.0
2021-10-01 11:05:00,733.33,734.31,733.3,734.0,2529.0,733.33,734.31,733.3,734.0,2529.0
2021-10-01 11:10:00,733.94,737.33,733.61,736.61,6034.0,733.94,737.33,733.61,736.61,6034.0
2021-10-01 11:15:00,735.95,736.43,735.86,735.86,1600.0,735.95,736.43,735.86,735.86,1600.0
2021-10-01 11:20:00,735.0,736.49,735.0,736.49,1550.0,735.0,736.49,735.0,736.49,1550.0
2021-10-01 11:25:00,736.49,737.1,736.43,736.99,3208.0,736.49,737.1,736.43,736.99,3208.0
2021-10-01 11:30:00,736.97,737.13,735.9,736.85,7288.0,736.97,737.13,735.9,736.85,7288.0
2021-10-01 11:35:00,736.51,736.74,736.24,736.47,3498.0,736.51,736.74,736.24,736.47,3498.0
2021-10-01 11:40:00,736.66,737.27,735.83,737.27,2812.0,736.66,737.27,735.83,737.27,2812.0
2021-10-01 11:45:00,737.27,737.98,737.0,737.74,1700.0,737.27,737.98,737.0,737.74,1700.0
2021-10-01 11:50:00,737.71,738.0,737.39,737.69,1784.0,737.71,738.0,737.39,737.69,1784.0
2021-10-01 11:55:00,737.69,737.84,736.95,737.84,1850.0,737.69,737.84,736.95,737.84,1850.0
2021-10-01 12:00:00,738.47,738.47,737.11,737.5,3541.0,738.47,738.47,737.11,737.5,3541.0
2021-10-01 12:05:00,737.86,739.78,737.86,738.9,2201.0,737.86,739.78,737.86,738.9,2201.0
2021-10-01 12:10:00,738.39,738.48,737.5,737.93,1806.0,738.39,738.48,737.5,737.93,1806.0
2021-10-01 12:15:00,737.5,737.5,736.42,736.88,2954.0,737.5,737.5,736.42,736.88,2954.0
2021-10-01 12:20:00,737.61,737.92,737.43,737.77,1837.0,737.61,737.92,737.43,737.77,1837.0
2021-10-01 12:25:00,737.97,738.18,737.69,738.18,800.0,737.97,738.18,737.69,738.18,800.0
2021-10-01 12:30:00,738.18,738.64,737.8,737.89,3220.0,738.18,738.64,737.8,737.89,3220.0
2021-10-01 12:35:00,738.01,738.01,737.85,737.85,700.0,738.01,738.01,737.85,737.85,700.0
2021-10-01 12:40:00,737.96,738.16,737.43,737.51,1200.0,737.96,738.16,737.43,737.51,1200.0
2021-10-01 12:45:00,737.69,737.96,737.55,737.73,1300.0,737.69,737.96,737.55,737.73,1300.0
2021-10-01 12:50:00,737.72,737.84,737.29,737.81,1200.0,737.72,737.84,737.29,737.81,1200.0
2021-10-01 12:55:00,737.47,737.62,736.65,737.05,3699.0,737.47,737.62,736.65,737.05,3699.0
2021-10-01 13:00:00,736.85,738.15,736.85,737.99,1600.0,736.85,738.15,736.85,737.99,1600.0
2021-10-01 13:05:00,737.66,738.56,737.53,738.56,3036.0,737.66,738.56,737.53,738.56,3036.0
2021-10-01 13:10:00,738.96,739.05,738.87,738.87,1400.0,738.96,739.05,738.87,738.87,1400.0
2021-10-01 13:15:00,738.73,739.02,738.14,738.32,1200.0,738.73,739.02,738.14,738.32,1200.0
2021-10-01 13:20:00,738.29,739.13,738.28,738.89,1135.0,738.29,739.13,738.28,738.89,1135.0
2021-10-01 13:25:00,738.98,738.98,738.25,738.66,2123.0,738.98,738.98,738.25,738.66,2123.0
2021-10-01 13:30:00,738.64,740.07,738.64,739.75,2600.0,738.64,740.07,738.64,739.75,2600.0
2021-10-01 13:35:00,740.0,740.1,739.69,739.69,1390.0,740.0,740.1,739.69,739.69,1390.0
2021-10-01 13:40:00,739.78,740.17,739.52,740.12,2333.0,739.78,740.17,739.52,740.12,2333.0
2021-10-01 13:45:00,740.36,740.49,739.44,740.39,2194.0,740.36,740.49,739.44,740.39,2194.0
2021-10-01 13:50:00,740.87,740.87,740.23,740.48,600.0,740.87,740.87,740.23,740.48,600.0
2021-10-01 13:55:00,740.64,741.64,740.43,741.32,6378.0,740.64,741.64,740.43,741.32,6378.0
2021-10-01 14:00:00,741.33,742.18,741.13,742.02,3786.0,741.33,742.18,741.13,742.02,3786.0
2021-10-01 14:05:00,741.82,741.89,741.19,741.73,3310.0,741.82,741.89,741.19,741.73,3310.0
2021-10-01 14:10:00,741.76,741.95,741.64,741.64,600.0,741.76,741.95,741.64,741.64,600.0
2021-10-01 14:15:00,741.67,741.8,741.42,741.48,919.0,741.67,741.8,741.42,741.48,919.0
2021-10-01 14:20:00,741.68,742.0,741.68,741.87,1641.0,741.68,742.0,741.68,741.87,1641.0
2021-10-01 14:25:00,742.05,742.05,741.69,741.9,1200.0,742.05,742.05,741.69,741.9,1200.0
2021-10-01 14:30:00,742.14,742.19,741.87,741.88,900.0,742.14,742.19,741.87,741.88,900.0
2021-10-01 14:35:00,742.18,742.19,741.85,742.0,2400.0,742.18,742.19,741.85,742.0,2400.0
2021-10-01 14:40:00,741.96,742.22,741.47,741.6,4134.0,741.96,742.22,741.47,741.6,4134.0
2021-10-01 14:45:00,741.59,741.94,741.44,741.62,4800.0,741.59,741.94,741.44,741.62,4800.0
2021-10-01 14:50:00,741.41,742.28,741.41,742.0,4910.0,741.41,742.28,741.41,742.0,4910.0
2021-10-01 14:55:00,741.96,742.47,741.89,741.99,6989.0,741.96,742.47,741.89,741.99,6989.0
2021-10-01 15:00:00,742.08,742.38,741.51,741.75,13772.0,742.08,742.38,741.51,741.75,13772.0
2021-10-01 15:05:00,741.59,741.74,740.95,741.28,4208.0,741.59,741.74,740.95,741.28,4208.0
2021-10-01 15:10:00,741.53,741.86,741.53,741.7,2202.0,741.53,741.86,741.53,741.7,2202.0
2021-10-01 15:15:00,742.06,742.46,741.51,741.65,4508.0,742.06,742.46,741.51,741.65,4508.0
2021-10-01 15:20:00,741.5,741.63,740.49,740.81,2106.0,741.5,741.63,740.49,740.81,2106.0
2021-10-01 15:25:00,740.44,740.6,739.53,739.85,2400.0,740.44,740.6,739.53,739.85,2400.0
2021-10-01 15:30:00,740.33,740.85,739.6,740.84,8598.0,740.33,740.85,739.6,740.84,8598.0
2021-10-01 15:35:00,740.58,740.58,739.88,740.22,3870.0,740.58,740.58,739.88,740.22,3870.0
2021-10-01 15:40:00,740.34,740.96,740.15,740.63,9410.0,740.34,740.96,740.15,740.63,9410.0
2021-10-01 15:45:00,740.85,740.85,739.42,740.35,6893.0,740.85,740.85,739.42,740.35,6893.0
2021-10-01 15:50:00,740.29,741.98,739.63,739.93,12959.0,740.29,741.98,739.63,739.93,12959.0
2021-10-01 15:55:00,739.83,739.83,736.73,738.07,27629.0,739.83,739.83,736.73,738.07,27629.0
2021-10-04 09:30:00,735.73,738.59,733.29,737.07,10821.0,735.73,738.59,733.29,737.07,10821.0
2021-10-04 09:35:00,733.36,736.69,733.36,736.69,1800.0,733.36,736.69,733.36,736.69,1800.0
2021-10-04 09:40:00,735.01,737.72,735.01,737.5,3600.0,735.01,737.72,735.01,737.5,3600.0
2021-10-04 09:45:00,736.78,737.17,736.11,737.17,1373.0,736.78,737.17,736.11,737.17,1373.0
2021-10-04 09:50:00,737.37,739.55,736.84,739.55,2520.0,737.37,739.55,736.84,739.55,2520.0
2021-10-04 09:55:00,739.98,741.64,739.3,741.6,1176.0,739.98,741.64,739.3,741.6,1176.0
2021-10-04 10:00:00,742.11,742.6,740.86,740.86,3410.0,742.11,742.6,740.86,740.86,3410.0
2021-10-04 10:05:00,741.12,742.38,740.69,742.17,4435.0,741.12,742.38,740.69,742.17,4435.0
2021-10-04 10:10:00,742.16,744.24,742.0,743.18,2012.0,742.16,744.24,742.0,743.18,2012.0
2021-10-04 10:15:00,743.11,744.92,743.01,744.89,6174.0,743.11,744.92,743.01,744.89,6174.0
2021-10-04 10:20:00,745.24,745.87,744.17,744.17,3341.0,745.24,745.87,744.17,744.17,3341.0
2021-10-04 10:25:00,744.13,745.01,743.56,744.28,3138.0,744.13,745.01,743.56,744.28,3138.0
2021-10-04 10:30:00,743.71,743.71,742.09,742.09,2483.0,743.71,743.71,742.09,742.09,2483.0
2021-10-04 10:35:00,740.98,742.32,740.94,742.1,3710.0,740.98,742.32,740.94,742.1,3710.0
2021-10-04 10:40:00,741.89,743.73,741.89,743.73,1770.0,741.89,743.73,741.89,743.73,1770.0
2021-10-04 10:45:00,743.83,743.83,741.85,742.07,4904.0,743.83,743.83,741.85,742.07,4904.0
2021-10-04 10:50:00,742.44,742.77,741.21,741.57,2707.0,742.44,742.77,741.21,741.57,2707.0
2021-10-04 10:55:00,741.46,741.88,740.02,740.35,4022.0,741.46,741.88,740.02,740.35,4022.0
2021-10-04 11:00:00,740.35,740.85,738.67,739.69,3600.0,740.35,740.85,738.67,739.69,3600.0
2021-10-04 11:05:00,739.41,742.96,739.21,742.27,4000.0,739.41,742.96,739.21,742.27,4000.0
2021-10-04 11:10:00,742.01,742.27,741.25,742.27,2798.0,742.01,742.27,741.25,742.27,2798.0
2021-10-04 11:15:00,741.85,743.67,741.45,743.43,5637.0,741.85,743.67,741.45,743.43,5637.0
2021-10-04 11:20:00,743.27,744.22,742.98,742.98,3361.0,743.27,744.22,742.98,742.98,3361.0
2021-10-04 11:25:00,743.07,743.34,742.89,743.17,2100.0,743.07,743.34,742.89,743.17,2100.0
2021-10-04 11:30:00,742.6,742.6,740.3,740.82,3133.0,742.6,742.6,740.3,740.82,3133.0
2021-10-04 11:35:00,740.74,740.77,740.14,740.14,500.0,740.74,740.77,740.14,740.14,500.0
2021-10-04 11:40:00,740.24,741.05,740.24,740.91,2200.0,740.24,741.05,740.24,740.91,2200.0
2021-10-04 11:45:00,740.97,742.12,740.97,742.12,1200.0,740.97,742.12,740.97,742.12,1200.0
2021-10-04 11:50:00,742.03,742.36,741.85,742.36,900.0,742.03,742.36,741.85,742.36,900.0
2021-10-04 11:55:00,742.66,742.66,741.6,741.94,2100.0,742.66,742.66,741.6,741.94,2100.0
2021-10-04 12:00:00,742.28,742.28,740.67,740.67,1350.0,742.28,742.28,740.67,740.67,1350.0
2021-10-04 12:05:00,740.86,741.86,740.86,741.84,600.0,740.86,741.86,740.86,741.84,600.0
2021-10-04 12:10:00,741.84,742.5,741.35,741.35,1600.0,741.84,742.5,741.35,741.35,1600.0
2021-10-04 12:15:00,741.0,741.34,740.5,740.5,1572.0,741.0,741.34,740.5,740.5,1572.0
2021-10-04 12:20:00,740.7,740.71,739.79,740.08,1600.0,740.7,740.71,739.79,740.08,1600.0
2021-10-04 12:25:00,740.08,740.39,740.08,740.15,1912.0,740.08,740.39,740.08,740.15,1912.0
2021-10-04 12:30:00,739.79,740.19,739.76,739.96,900.0,739.79,740.19,739.76,739.96,900.0
2021-10-04 12:35:00,740.23,740.23,739.34,739.84,1214.0,740.23,740.23,739.34,739.84,1214.0
2021-10-04 12:40:00,739.39,739.72,739.07,739.34,2338.0,739.39,739.72,739.07,739.34,2338.0
2021-10-04 12:45:00,739.37,740.3,739.37,739.77,1703.0,739.37,740.3,739.37,739.77,1703.0
2021-10-04 12:50:00,740.03,740.61,739.77,739.9,2300.0,740.03,740.61,739.77,739.9,2300.0
2021-10-04 12:55:00,740.42,740.7,740.07,740.7,700.0,740.42,740.7,740.07,740.7,700.0
2021-10-04 13:00:00,740.58,740.58,740.15,740.26,900.0,740.58,740.58,740.15,740.26,900.0
2021-10-04 13:05:00,740.11,742.22,739.74,741.73,3500.0,740.11,742.22,739.74,741.73,3500.0
2021-10-04 13:10:00,741.38,742.14,741.07,741.79,1200.0,741.38,742.14,741.07,741.79,1200.0
2021-10-04 13:15:00,742.15,742.15,741.15,741.41,1100.0,742.15,742.15,741.15,741.41,1100.0
2021-10-04 13:20:00,741.41,742.12,741.03,742.04,2000.0,741.41,742.12,741.03,742.04,2000.0
2021-10-04 13:25:00,742.3,742.3,741.22,741.22,2500.0,742.3,742.3,741.22,741.22,2500.0
2021-10-04 13:30:00,741.2,741.68,740.1,740.4,4337.0,741.2,741.68,740.1,740.4,4337.0
2021-10-04 13:35:00,740.17,741.15,740.17,740.9,2800.0,740.17,741.15,740.17,740.9,2800.0
2021-10-04 13:40:00,740.91,741.16,740.04,740.75,1800.0,740.91,741.16,740.04,740.75,1800.0
2021-10-04 13:45:00,740.51,740.87,740.04,740.87,2432.0,740.51,740.87,740.04,740.87,2432.0
2021-10-04 13:50:00,741.03,741.03,740.35,740.6,1800.0,741.03,741.03,740.35,740.6,1800.0
2021-10-04 13:55:00,740.18,740.56,740.04,740.05,1400.0,740.18,740.56,740.04,740.05,1400.0
2021-10-04 14:00:00,740.16,740.59,739.44,740.09,2209.0,740.16,740.59,739.44,740.09,2209.0
2021-10-04 14:05:00,739.99,740.41,739.99,740.41,200.0,739.99,740.41,739.99,740.41,200.0
2021-10-04 14:10:00,740.61,740.61,739.41,739.54,1000.0,740.61,740.61,739.41,739.54,1000.0
2021-10-04 14:15:00,739.54,739.81,738.87,739.49,2165.0,739.54,739.81,738.87,739.49,2165.0
2021-10-04 14:20:00,739.68,740.25,739.62,740.25,900.0,739.68,740.25,739.62,740.25,900.0
2021-10-04 14:25:00,739.83,740.02,739.44,740.02,1533.0,739.83,740.02,739.44,740.02,1533.0
2021-10-04 14:30:00,740.02,740.21,739.28,739.64,2200.0,740.02,740.21,739.28,739.64,2200.0
2021-10-04 14:35:00,739.64,740.32,739.12,740.32,1619.0,739.64,740.32,739.12,740.32,1619.0
2021-10-04 14:40:00,740.09,740.65,739.82,740.61,2086.0,740.09,740.65,739.82,740.61,2086.0
2021-10-04 14:45:00,740.52,740.87,740.22,740.87,700.0,740.52,740.87,740.22,740.87,700.0
2021-10-04 14:50:00,741.14,741.27,740.22,740.22,2614.0,741.14,741.27,740.22,740.22,2614.0
2021-10-04 14:55:00,740.37,741.08,740.11,740.11,1300.0,740.37,741.08,740.11,740.11,1300.0
2021-10-04 15:00:00,740.32,740.81,740.2,740.29,2500.0,740.32,740.81,740.2,740.29,2500.0
2021-10-04 15:05:00,740.4,740.78,739.84,740.4,3050.0,740.4,740.78,739.84,740.4,3050.0
2021-10-04 15:10:00,740.27,740.5,739.88,740.5,1700.0,740.27,740.5,739.88,740.5,1700.0
2021-10-04 15:15:00,740.76,741.15,738.12,738.43,4679.0,740.76,741.15,738.12,738.43,4679.0
2021-10-04 15:20:00,738.28,738.84,738.06,738.82,2500.0,738.28,738.84,738.06,738.82,2500.0
2021-10-04 15:25:00,739.16,739.65,738.63,739.29,3225.0,739.16,739.65,738.63,739.29,3225.0
2021-10-04 15:30:00,739.78,739.99,739.17,739.74,4867.0,739.78,739.99,739.17,739.74,4867.0
2021-10-04 15:35:00,739.72,740.03,738.61,738.61,2600.0,739.72,740.03,738.61,738.61,2600.0
2021-10-04 15:40:00,738.91,740.87,738.76,740.58,5759.0,738.91,740.87,738.76,740.58,5759.0
2021-10-04 15:45:00,740.62,740.86,740.17,740.17,8642.0,740.62,740.86,740.17,740.17,8642.0
2021-10-04 15:50:00,740.01,740.01,737.56,737.82,13603.0,740.01,740.01,737.56,737.82,13603.0
2021-10-04 15:55:00,738.04,741.07,738.04,741.07,26569.0,738.04,741.07,738.04,741.07,26569.0
2021-10-05 09:30:00,739.98,743.67,739.98,743.67,5383.0,739.98,743.67,739.98,743.67,5383.0
2021-10-05 09:35:00,742.51,742.73,740.59,740.95,1599.0,742.51,742.73,740.59,740.95,1599.0
2021-10-05 09:40:00,741.44,741.55,740.33,741.09,6488.0,741.44,741.55,740.33,741.09,6488.0
2021-10-05 09:45:00,741.57,743.75,741.57,743.75,3766.0,741.57,743.75,741.57,743.75,3766.0
2021-10-05 09:50:00,743.75,744.45,743.0,744.44,3300.0,743.75,744.45,743.0,744.44,3300.0
2021-10-05 09:55:00,744.43,745.26,744.01,744.95,4410.0,744.43,745.26,744.01,744.95,4410.0
2021-10-05 10:00:00,744.95,746.42,744.95,745.39,3501.0,744.95,746.42,744.95,745.39,3501.0
2021-10-05 10:05:00,745.3,745.71,745.0,745.7,1403.0,745.3,745.71,745.0,745.7,1403.0
2021-10-05 10:10:00,745.7,745.91,744.15,744.15,1700.0,745.7,745.91,744.15,744.15,1700.0
2021-10-05 10:15:00,744.61,745.96,744.61,744.87,7302.0,744.61,745.96,744.61,744.87,7302.0
2021-10-05 10:20:00,744.45,745.87,744.45,745.83,2100.0,744.45,745.87,744.45,745.83,2100.0
2021-10-05 10:25:00,746.03,748.69,745.83,748.69,6018.0,746.03,748.69,745.83,748.69,6018.0
2021-10-05 10:30:00,748.99,748.99,746.79,746.79,3200.0,748.99,748.99,746.79,746.79,3200.0
2021-10-05 10:35:00,746.74,747.17,745.35,745.36,4100.0,746.74,747.17,745.35,745.36,4100.0
2021-10-05 10:40:00,745.83,746.4,745.07,745.07,3249.0,745.83,746.4,745.07,745.07,3249.0
2021-10-05 10:45:00,745.67,746.87,745.67,745.86,4690.0,745.67,746.87,745.67,745.86,4690.0
2021-10-05 10:50:00,745.61,747.61,745.6,747.06,5737.0,745.61,747.61,745.6,747.06,5737.0
2021-10-05 10:55:00,746.8,746.8,745.29,745.89,3501.0,746.8,746.8,745.29,745.89,3501.0
2021-10-05 11:00:00,745.86,747.06,745.5,747.06,8917.0,745.86,747.06,745.5,747.06,8917.0
2021-10-05 11:05:00,746.88,748.3,746.04,748.28,6158.0,746.88,748.3,746.04,748.28,6158.0
2021-10-05 11:10:00,748.28,749.12,747.89,749.12,4100.0,748.28,749.12,747.89,749.12,4100.0
2021-10-05 11:15:00,749.06,749.06,747.04,747.27,4318.0,749.06,749.06,747.04,747.27,4318.0
2021-10-05 11:20:00,747.07,747.2,746.3,746.86,2100.0,747.07,747.2,746.3,746.86,2100.0
2021-10-05 11:25:00,746.9,747.3,746.88,747.29,1600.0,746.9,747.3,746.88,747.29,1600.0
2021-10-05 11:30:00,747.64,749.3,747.64,748.73,3035.0,747.64,749.3,747.64,748.73,3035.0
2021-10-05 11:35:00,748.6,749.46,748.6,748.93,2602.0,748.6,749.46,748.6,748.93,2602.0
2021-10-05 11:40:00,748.25,748.55,747.82,748.21,1422.0,748.25,748.55,747.82,748.21,1422.0
2021-10-05 11:45:00,748.35,749.19,748.35,749.05,2165.0,748.35,749.19,748.35,749.05,2165.0
2021-10-05 11:50:00,749.15,749.42,748.77,748.93,3557.0,749.15,749.42,748.77,748.93,3557.0
2021-10-05 11:55:00,749.27,750.19,749.05,749.49,4466.0,749.27,750.19,749.05,749.49,4466.0
2021-10-05 12:00:00,749.24,749.24,748.27,748.41,600.0,749.24,749.24,748.27,748.41,600.0
2021-10-05 12:05:00,748.41,748.73,748.03,748.1,1832.0,748.41,748.73,748.03,748.1,1832.0
2021-10-05 12:10:00,748.4,748.79,748.4,748.73,3240.0,748.4,748.79,748.4,748.73,3240.0
2021-10-05 12:15:00,748.67,749.23,748.44,748.64,1900.0,748.67,749.23,748.44,748.64,1900.0
2021-10-05 12:20:00,748.47,748.89,748.46,748.58,601.0,748.47,748.89,748.46,748.58,601.0
2021-10-05 12:25:00,748.53,748.75,748.3,748.58,2545.0,748.53,748.75,748.3,748.58,2545.0
2021-10-05 12:30:00,748.84,749.01,748.52,748.89,3254.0,748.84,749.01,748.52,748.89,3254.0
2021-10-05 12:35:00,748.66,748.66,747.96,748.01,1615.0,748.66,748.66,747.96,748.01,1615.0
2021-10-05 12:40:00,748.34,749.09,748.2,748.88,8155.0,748.34,749.09,748.2,748.88,8155.0
2021-10-05 12:45:00,749.36,749.39,749.01,749.01,700.0,749.36,749.39,749.01,749.01,700.0
2021-10-05 12:50:00,749.01,749.23,748.4,748.48,3400.0,749.01,749.23,748.4,748.48,3400.0
2021-10-05 12:55:00,748.69,748.84,748.32,748.32,1100.0,748.69,748.84,748.32,748.32,1100.0
2021-10-05 13:00:00,748.25,748.25,747.65,747.81,900.0,748.25,748.25,747.65,747.81,900.0
2021-10-05 13:05:00,748.15,748.28,748.02,748.02,900.0,748.15,748.28,748.02,748.02,900.0
2021-10-05 13:10:00,748.34,749.09,748.21,749.04,2188.0,748.34,749.09,748.21,749.04,2188.0
2021-10-05 13:15:00,748.64,748.64,747.88,748.18,1800.0,748.64,748.64,747.88,748.18,1800.0
2021-10-05 13:20:00,748.03,748.68,747.82,748.68,1950.0,748.03,748.68,747.82,748.68,1950.0
2021-10-05 13:25:00,748.22,748.28,747.42,747.42,2980.0,748.22,748.28,747.42,747.42,2980.0
2021-10-05 13:30:00,747.64,747.72,747.01,747.39,1550.0,747.64,747.72,747.01,747.39,1550.0
2021-10-05 13:35:00,747.39,748.01,747.38,747.73,2419.0,747.39,748.01,747.38,747.73,2419.0
2021-10-05 13:40:00,747.86,748.41,747.86,748.17,2085.0,747.86,748.41,747.86,748.17,2085.0
2021-10-05 13:45:00,748.02,748.4,747.89,748.4,2428.0,748.02,748.4,747.89,748.4,2428.0
2021-10-05 13:50:00,748.9,748.9,748.08,748.08,1800.0,748.9,748.9,748.08,748.08,1800.0
2021-10-05 13:55:00,748.22,748.52,748.12,748.52,3107.0,748.22,748.52,748.12,748.52,3107.0
2021-10-05 14:00:00,748.54,748.76,747.71,748.1,5318.0,748.54,748.76,747.71,748.1,5318.0
2021-10-05 14:05:00,748.25,748.39,747.79,748.38,4451.0,748.25,748.39,747.79,748.38,4451.0
2021-10-05 14:10:00,748.56,749.14,748.12,748.17,5819.0,748.56,749.14,748.12,748.17,5819.0
2021-10-05 14:15:00,748.01,748.78,747.86,748.78,3725.0,748.01,748.78,747.86,748.78,3725.0
2021-10-05 14:20:00,748.55,748.88,748.55,748.88,2650.0,748.55,748.88,748.55,748.88,2650.0
2021-10-05 14:25:00,749.41,749.91,749.4,749.91,4350.0,749.41,749.91,749.4,749.91,4350.0
2021-10-05 14:30:00,749.89,750.36,749.32,750.32,5147.0,749.89,750.36,749.32,750.32,5147.0
2021-10-05 14:35:00,750.6,750.6,749.71,749.82,4000.0,750.6,750.6,749.71,749.82,4000.0
2021-10-05 14:40:00,749.82,750.85,749.82,750.23,5946.0,749.82,750.85,749.82,750.23,5946.0
2021-10-05 14:45:00,750.4,750.79,750.19,750.19,1548.0,750.4,750.79,750.19,750.19,1548.0
2021-10-05 14:50:00,750.43,750.46,750.07,750.16,2417.0,750.43,750.46,750.07,750.16,2417.0
2021-10-05 14:55:00,750.22,750.33,749.62,749.76,2405.0,750.22,750.33,749.62,749.76,2405.0
2021-10-05 15:00:00,749.87,750.21,749.87,750.01,1000.0,749.87,750.21,749.87,750.01,1000.0
2021-10-05 15:05:00,749.88,750.44,749.8,750.39,2259.0,749.88,750.44,749.8,750.39,2259.0
2021-10-05 15:10:00,750.39,750.68,750.06,750.64,4254.0,750.39,750.68,750.06,750.64,4254.0
2021-10-05 15:15:00,750.86,750.92,749.8,749.81,4283.0,750.86,750.92,749.8,749.81,4283.0
2021-10-05 15:20:00,749.81,750.0,749.69,749.69,2103.0,749.81,750.0,749.69,749.69,2103.0
2021-10-05 15:25:00,749.75,750.7,749.44,749.87,7019.0,749.75,750.7,749.44,749.87,7019.0
2021-10-05 15:30:00,749.5,750.06,749.5,750.05,3620.0,749.5,750.06,749.5,750.05,3620.0
2021-10-05 15:35:00,749.99,750.04,749.38,749.66,3958.0,749.99,750.04,749.38,749.66,3958.0
2021-10-05 15:40:00,749.66,750.13,749.19,749.19,7362.0,749.66,750.13,749.19,749.19,7362.0
2021-10-05 15:45:00,749.21,750.0,749.11,749.64,6462.0,749.21,750.0,749.11,749.64,6462.0
2021-10-05 15:50:00,749.38,749.6,748.73,749.23,9632.0,749.38,749.6,748.73,749.23,9632.0
2021-10-05 15:55:00,749.0,749.0,747.37,747.79,21336.0,749.0,749.0,747.37,747.79,21336.0
2021-10-06 09:30:00,742.13,747.78,742.13,747.49,8139.0,742.13,747.78,742.13,747.49,8139.0
2021-10-06 09:35:00,747.49,747.49,747.49,747.49,0.0,747.49,747.49,747.49,747.49,0.0
2021-10-06 09:40:00,745.78,746.21,744.85,745.33,1100.0,745.78,746.21,744.85,745.33,1100.0
2021-10-06 09:45:00,745.33,745.33,744.68,744.97,700.0,745.33,745.33,744.68,744.97,700.0
2021-10-06 09:50:00,744.3,744.3,742.21,742.21,900.0,744.3,744.3,742.21,742.21,900.0
2021-10-06 09:55:00,740.54,740.54,740.54,740.54,100.0,740.54,740.54,740.54,740.54,100.0
2021-10-06 10:00:00,740.49,740.51,738.72,739.76,5271.0,740.49,740.51,738.72,739.76,5271.0
2021-10-06 10:05:00,740.08,740.6,738.94,739.66,3238.0,740.08,740.6,738.94,739.66,3238.0
2021-10-06 10:10:00,739.53,741.19,739.44,741.19,2221.0,739.53,741.19,739.44,741.19,2221.0
2021-10-06 10:15:00,740.63,740.97,740.24,740.4,1503.0,740.63,740.97,740.24,740.4,1503.0
2021-10-06 10:20:00,740.57,743.85,740.39,743.85,2000.0,740.57,743.85,740.39,743.85,2000.0
2021-10-06 10:25:00,744.12,744.16,741.82,741.86,2064.0,744.12,744.16,741.82,741.86,2064.0
2021-10-06 10:30:00,741.87,742.49,740.53,741.33,4188.0,741.87,742.49,740.53,741.33,4188.0
2021-10-06 10:35:00,742.16,742.16,739.68,740.82,4933.0,742.16,742.16,739.68,740.82,4933.0
2021-10-06 10:40:00,740.35,740.49,739.59,740.17,4468.0,740.35,740.49,739.59,740.17,4468.0
2021-10-06 10:45:00,740.03,740.4,738.33,740.24,3810.0,740.03,740.4,738.33,740.24,3810.0
2021-10-06 10:50:00,740.4,740.65,739.69,740.12,7228.0,740.4,740.65,739.69,740.12,7228.0
2021-10-06 10:55:00,740.12,740.99,739.96,740.84,6497.0,740.12,740.99,739.96,740.84,6497.0
2021-10-06 11:00:00,740.96,740.96,739.24,739.79,2571.0,740.96,740.96,739.24,739.79,2571.0
2021-10-06 11:05:00,739.79,740.6,739.68,740.22,3072.0,739.79,740.6,739.68,740.22,3072.0
2021-10-06 11:10:00,740.02,740.74,739.95,740.44,1500.0,740.02,740.74,739.95,740.44,1500.0
2021-10-06 11:15:00,740.87,741.74,740.81,740.81,1600.0,740.87,741.74,740.81,740.81,1600.0
2021-10-06 11:20:00,740.82,740.82,740.12,740.22,941.0,740.82,740.82,740.12,740.22,941.0
2021-10-06 11:25:00,739.96,740.7,739.93,739.93,2100.0,739.96,740.7,739.93,739.93,2100.0
2021-10-06 11:30:00,739.79,739.95,739.08,739.63,2095.0,739.79,739.95,739.08,739.63,2095.0
2021-10-06 11:35:00,739.12,739.12,738.86,738.86,600.0,739.12,739.12,738.86,738.86,600.0
2021-10-06 11:40:00,739.99,739.99,738.91,739.48,903.0,739.99,739.99,738.91,739.48,903.0
2021-10-06 11:45:00,739.39,739.68,739.0,739.09,1500.0,739.39,739.68,739.0,739.09,1500.0
2021-10-06 11:50:00,739.93,739.93,738.92,739.04,1418.0,739.93,739.93,738.92,739.04,1418.0
2021-10-06 11:55:00,739.0,739.96,739.0,739.35,800.0,739.0,739.96,739.0,739.35,800.0
2021-10-06 12:00:00,739.52,739.98,739.12,739.43,1521.0,739.52,739.98,739.12,739.43,1521.0
2021-10-06 12:05:00,739.83,739.83,738.36,738.46,1200.0,739.83,739.83,738.36,738.46,1200.0
2021-10-06 12:10:00,738.58,738.58,737.7,738.2,2000.0,738.58,738.58,737.7,738.2,2000.0
2021-10-06 12:15:00,738.26,738.53,738.07,738.44,1600.0,738.26,738.53,738.07,738.44,1600.0
2021-10-06 12:20:00,738.42,738.42,737.27,737.27,1568.0,738.42,738.42,737.27,737.27,1568.0
2021-10-06 12:25:00,737.13,737.32,736.52,737.1,2400.0,737.13,737.32,736.52,737.1,2400.0
2021-10-06 12:30:00,737.1,737.1,736.66,736.67,2589.0,737.1,737.1,736.66,736.67,2589.0
2021-10-06 12:35:00,736.75,736.9,736.23,736.34,936.0,736.75,736.9,736.23,736.34,936.0
2021-10-06 12:40:00,736.43,737.02,736.32,736.38,2524.0,736.43,737.02,736.32,736.38,2524.0
2021-10-06 12:45:00,736.64,736.65,736.0,736.0,1370.0,736.64,736.65,736.0,736.0,1370.0
2021-10-06 12:50:00,736.11,736.45,735.88,736.45,1400.0,736.11,736.45,735.88,736.45,1400.0
2021-10-06 12:55:00,736.24,736.83,736.18,736.18,5939.0,736.24,736.83,736.18,736.18,5939.0
2021-10-06 13:00:00,736.34,736.69,735.98,736.36,3223.0,736.34,736.69,735.98,736.36,3223.0
2021-10-06 13:05:00,736.06,736.8,735.73,735.9,2560.0,736.06,736.8,735.73,735.9,2560.0
2021-10-06 13:10:00,735.73,736.25,735.4,736.15,2116.0,735.73,736.25,735.4,736.15,2116.0
2021-10-06 13:15:00,736.3,736.67,736.29,736.67,500.0,736.3,736.67,736.29,736.67,500.0
2021-10-06 13:20:00,736.96,737.15,736.67,736.93,3220.0,736.96,737.15,736.67,736.93,3220.0
2021-10-06 13:25:00,737.47,738.23,737.42,738.23,900.0,737.47,738.23,737.42,738.23,900.0
2021-10-06 13:30:00,738.62,739.25,738.41,739.25,1700.0,738.62,739.25,738.41,739.25,1700.0
2021-10-06 13:35:00,739.44,739.87,738.43,739.0,3030.0,739.44,739.87,738.43,739.0,3030.0
2021-10-06 13:40:00,738.88,739.38,738.62,739.17,1600.0,738.88,739.38,738.62,739.17,1600.0
2021-10-06 13:45:00,739.2,739.43,738.78,738.95,2100.0,739.2,739.43,738.78,738.95,2100.0
2021-10-06 13:50:00,738.71,738.98,738.69,738.98,1818.0,738.71,738.98,738.69,738.98,1818.0
2021-10-06 13:55:00,739.25,739.72,739.06,739.72,1900.0,739.25,739.72,739.06,739.72,1900.0
2021-10-06 14:00:00,740.06,740.09,738.96,739.94,8043.0,740.06,740.09,738.96,739.94,8043.0
2021-10-06 14:05:00,739.95,740.0,739.2,739.29,4604.0,739.95,740.0,739.2,739.29,4604.0
2021-10-06 14:10:00,739.89,740.31,739.73,739.99,6398.0,739.89,740.31,739.73,739.99,6398.0
2021-10-06 14:15:00,740.31,740.49,739.9,740.26,2200.0,740.31,740.49,739.9,740.26,2200.0
2021-10-06 14:20:00,740.5,740.53,740.1,740.11,2900.0,740.5,740.53,740.1,740.11,2900.0
2021-10-06 14:25:00,740.26,740.8,740.11,740.35,2100.0,740.26,740.8,740.11,740.35,2100.0
2021-10-06 14:30:00,740.53,741.07,740.32,740.58,2065.0,740.53,741.07,740.32,740.58,2065.0
2021-10-06 14:35:00,740.61,740.86,740.16,740.61,3468.0,740.61,740.86,740.16,740.61,3468.0
2021-10-06 14:40:00,741.11,741.65,740.62,740.88,3400.0,741.11,741.65,740.62,740.88,3400.0
2021-10-06 14:45:00,740.89,741.44,740.42,740.61,5631.0,740.89,741.44,740.42,740.61,5631.0
2021-10-06 14:50:00,740.81,740.88,740.13,740.8,1700.0,740.81,740.88,740.13,740.8,1700.0
2021-10-06 14:55:00,740.92,740.92,739.78,739.78,4778.0,740.92,740.92,739.78,739.78,4778.0
2021-10-06 15:00:00,739.97,740.12,739.52,739.52,1400.0,739.97,740.12,739.52,739.52,1400.0
2021-10-06 15:05:00,739.54,739.6,738.6,738.6,1300.0,739.54,739.6,738.6,738.6,1300.0
2021-10-06 15:10:00,738.98,740.06,738.98,739.43,2786.0,738.98,740.06,738.98,739.43,2786.0
2021-10-06 15:15:00,739.92,740.16,739.91,740.0,1414.0,739.92,740.16,739.91,740.0,1414.0
2021-10-06 15:20:00,739.93,741.19,739.8,741.19,29520.0,739.93,741.19,739.8,741.19,29520.0
2021-10-06 15:25:00,741.36,742.08,741.32,742.08,1711.0,741.36,742.08,741.32,742.08,1711.0
2021-10-06 15:30:00,742.08,742.08,741.69,741.98,1600.0,742.08,742.08,741.69,741.98,1600.0
2021-10-06 15:35:00,741.52,741.99,741.52,741.99,2415.0,741.52,741.99,741.52,741.99,2415.0
2021-10-06 15:40:00,741.87,742.07,741.85,741.9,900.0,741.87,742.07,741.85,741.9,900.0
2021-10-06 15:45:00,741.84,743.64,741.68,743.43,3481.0,741.84,743.64,741.68,743.43,3481.0
2021-10-06 15:50:00,743.51,744.21,743.0,743.41,6430.0,743.51,744.21,743.0,743.41,6430.0
2021-10-06 15:55:00,743.45,744.37,743.31,743.95,13313.0,743.45,744.37,743.31,743.95,13313.0
2021-10-07 09:30:00,747.16,751.01,746.98,751.01,3514.0,747.16,751.01,746.98,751.01,3514.0
2021-10-07 09:35:00,752.25,752.25,749.94,750.37,1700.0,752.25,752.25,749.94,750.37,1700.0
2021-10-07 09:40:00,751.01,752.0,750.81,751.06,2633.0,751.01,752.0,750.81,751.06,2633.0
2021-10-07 09:45:00,751.12,751.85,749.85,749.85,2820.0,751.12,751.85,749.85,749.85,2820.0
2021-10-07 09:50:00,750.55,751.56,749.68,749.87,2405.0,750.55,751.56,749.68,749.87,2405.0
2021-10-07 09:55:00,749.9,750.53,749.2,749.61,3010.0,749.9,750.53,749.2,749.61,3010.0
2021-10-07 10:00:00,750.65,752.77,750.32,751.68,12688.0,750.65,752.77,750.32,751.68,12688.0
2021-10-07 10:05:00,751.86,753.05,751.86,753.04,3650.0,751.86,753.05,751.86,753.04,3650.0
2021-10-07 10:10:00,753.21,753.69,752.03,752.1,3431.0,753.21,753.69,752.03,752.1,3431.0
2021-10-07 10:15:00,752.36,752.46,751.3,751.31,3500.0,752.36,752.46,751.3,751.31,3500.0
2021-10-07 10:20:00,751.35,751.35,749.36,749.36,2788.0,751.35,751.35,749.36,749.36,2788.0
2021-10-07 10:25:00,749.0,749.0,747.91,748.4,2354.0,749.0,749.0,747.91,748.4,2354.0
2021-10-07 10:30:00,748.72,750.4,748.71,749.79,6832.0,748.72,750.4,748.71,749.79,6832.0
2021-10-07 10:35:00,750.04,750.3,749.57,749.57,1928.0,750.04,750.3,749.57,749.57,1928.0
2021-10-07 10:40:00,749.64,749.87,748.61,748.87,9820.0,749.64,749.87,748.61,748.87,9820.0
2021-10-07 10:45:00,748.46,748.49,747.82,748.16,2300.0,748.46,748.49,747.82,748.16,2300.0
2021-10-07 10:50:00,748.16,748.16,747.27,747.9,2513.0,748.16,748.16,747.27,747.9,2513.0
2021-10-07 10:55:00,748.17,748.35,747.44,747.44,2220.0,748.17,748.35,747.44,747.44,2220.0
2021-10-07 11:00:00,747.66,748.03,746.81,747.41,2200.0,747.66,748.03,746.81,747.41,2200.0
2021-10-07 11:05:00,747.22,747.38,746.86,746.9,1875.0,747.22,747.38,746.86,746.9,1875.0
2021-10-07 11:10:00,746.66,746.88,746.23,746.49,1100.0,746.66,746.88,746.23,746.49,1100.0
2021-10-07 11:15:00,746.9,747.04,746.7,746.76,1949.0,746.9,747.04,746.7,746.76,1949.0
2021-10-07 11:20:00,746.87,747.73,746.67,746.67,1845.0,746.87,747.73,746.67,746.67,1845.0
2021-10-07 11:25:00,746.63,746.96,745.7,746.96,3042.0,746.63,746.96,745.7,746.96,3042.0
2021-10-07 11:30:00,746.67,747.54,746.67,747.48,1506.0,746.67,747.54,746.67,747.48,1506.0
2021-10-07 11:35:00,748.0,748.13,747.73,748.07,2110.0,748.0,748.13,747.73,748.07,2110.0
2021-10-07 11:40:00,748.45,748.5,747.68,748.3,2995.0,748.45,748.5,747.68,748.3,2995.0
2021-10-07 11:45:00,748.07,748.07,747.93,747.93,300.0,748.07,748.07,747.93,747.93,300.0
2021-10-07 11:50:00,747.93,748.02,747.46,747.74,7224.0,747.93,748.02,747.46,747.74,7224.0
2021-10-07 11:55:00,747.52,748.38,747.52,748.16,800.0,747.52,748.38,747.52,748.16,800.0
2021-10-07 12:00:00,748.47,748.7,747.65,747.68,1400.0,748.47,748.7,747.65,747.68,1400.0
2021-10-07 12:05:00,747.93,748.28,747.37,747.4,1800.0,747.93,748.28,747.37,747.4,1800.0
2021-10-07 12:10:00,747.42,747.76,747.34,747.62,2300.0,747.42,747.76,747.34,747.62,2300.0
2021-10-07 12:15:00,747.62,747.86,747.35,747.86,1300.0,747.62,747.86,747.35,747.86,1300.0
2021-10-07 12:20:00,747.94,748.15,747.94,748.03,1000.0,747.94,748.15,747.94,748.03,1000.0
2021-10-07 12:25:00,748.01,748.89,747.97,748.41,1440.0,748.01,748.89,747.97,748.41,1440.0
2021-10-07 12:30:00,748.5,748.68,748.03,748.42,2210.0,748.5,748.68,748.03,748.42,2210.0
2021-10-07 12:35:00,748.91,749.61,748.91,749.61,400.0,748.91,749.61,748.91,749.61,400.0
2021-10-07 12:40:00,749.66,749.66,748.92,749.39,1410.0,749.66,749.66,748.92,749.39,1410.0
2021-10-07 12:45:00,749.98,749.98,748.73,748.81,2201.0,749.98,749.98,748.73,748.81,2201.0
2021-10-07 12:50:00,748.57,748.83,746.93,747.13,8719.0,748.57,748.83,746.93,747.13,8719.0
2021-10-07 12:55:00,747.55,748.25,747.45,748.16,4400.0,747.55,748.25,747.45,748.16,4400.0
2021-10-07 13:00:00,748.01,748.01,747.51,748.0,1809.0,748.01,748.01,747.51,748.0,1809.0
2021-10-07 13:05:00,747.76,747.89,747.16,747.88,1200.0,747.76,747.89,747.16,747.88,1200.0
2021-10-07 13:10:00,748.29,748.3,747.56,747.56,772.0,748.29,748.3,747.56,747.56,772.0
2021-10-07 13:15:00,747.72,747.91,747.06,747.06,2000.0,747.72,747.91,747.06,747.06,2000.0
2021-10-07 13:20:00,747.34,747.54,746.86,747.53,1500.0,747.34,747.54,746.86,747.53,1500.0
2021-10-07 13:25:00,747.3,747.71,747.15,747.4,1600.0,747.3,747.71,747.15,747.4,1600.0
2021-10-07 13:30:00,747.8,748.17,747.79,748.17,1250.0,747.8,748.17,747.79,748.17,1250.0
2021-10-07 13:35:00,748.17,748.17,747.49,747.77,1349.0,748.17,748.17,747.49,747.77,1349.0
2021-10-07 13:40:00,747.71,747.9,747.22,747.9,8002.0,747.71,747.9,747.22,747.9,8002.0
2021-10-07 13:45:00,747.26,748.64,747.2,748.6,2300.0,747.26,748.64,747.2,748.6,2300.0
2021-10-07 13:50:00,748.46,748.46,747.5,747.69,3920.0,748.46,748.46,747.5,747.69,3920.0
2021-10-07 13:55:00,747.85,747.86,747.3,747.3,2687.0,747.85,747.86,747.3,747.3,2687.0
2021-10-07 14:00:00,747.47,747.78,746.84,746.84,1800.0,747.47,747.78,746.84,746.84,1800.0
2021-10-07 14:05:00,747.04,747.3,747.04,747.11,510.0,747.04,747.3,747.04,747.11,510.0
2021-10-07 14:10:00,747.71,748.05,747.28,748.05,1549.0,747.71,748.05,747.28,748.05,1549.0
2021-10-07 14:15:00,747.7,747.74,746.95,747.51,1535.0,747.7,747.74,746.95,747.51,1535.0
2021-10-07 14:20:00,747.44,747.51,747.24,747.28,1300.0,747.44,747.51,747.24,747.28,1300.0
2021-10-07 14:25:00,747.03,747.12,747.03,747.08,400.0,747.03,747.12,747.03,747.08,400.0
2021-10-07 14:30:00,746.94,747.01,746.65,746.9,1679.0,746.94,747.01,746.65,746.9,1679.0
2021-10-07 14:35:00,746.93,746.93,746.64,746.64,1709.0,746.93,746.93,746.64,746.64,1709.0
2021-10-07 14:40:00,746.49,746.73,745.85,745.85,1008.0,746.49,746.73,745.85,745.85,1008.0
2021-10-07 14:45:00,746.18,746.19,745.86,746.19,742.0,746.18,746.19,745.86,746.19,742.0
2021-10-07 14:50:00,746.17,746.19,745.98,745.98,800.0,746.17,746.19,745.98,745.98,800.0
2021-10-07 14:55:00,745.94,746.86,745.94,746.2,1400.0,745.94,746.86,745.94,746.2,1400.0
2021-10-07 15:00:00,746.12,746.84,746.12,746.69,600.0,746.12,746.84,746.12,746.69,600.0
2021-10-07 15:05:00,747.08,747.23,747.08,747.13,1000.0,747.08,747.23,747.08,747.13,1000.0
2021-10-07 15:10:00,747.13,747.13,746.24,746.28,3565.0,747.13,747.13,746.24,746.28,3565.0
2021-10-07 15:15:00,745.58,746.3,745.58,745.67,2100.0,745.58,746.3,745.58,745.67,2100.0
2021-10-07 15:20:00,745.76,745.76,745.12,745.13,1400.0,745.76,745.76,745.12,745.13,1400.0
2021-10-07 15:25:00,744.92,744.99,744.57,744.78,1650.0,744.92,744.99,744.57,744.78,1650.0
2021-10-07 15:30:00,745.17,745.53,744.79,745.14,3990.0,745.17,745.53,744.79,745.14,3990.0
2021-10-07 15:35:00,744.97,745.0,744.72,745.0,1750.0,744.97,745.0,744.72,745.0,1750.0
2021-10-07 15:40:00,745.0,745.64,745.0,745.41,3184.0,745.0,745.64,745.0,745.41,3184.0
2021-10-07 15:45:00,744.73,745.13,744.02,744.16,2340.0,744.73,745.13,744.02,744.16,2340.0
2021-10-07 15:50:00,744.04,744.04,742.44,742.9,9583.0,744.04,744.04,742.44,742.9,9583.0
2021-10-07 15:55:00,742.95,743.15,740.79,742.18,28339.0,742.95,743.15,740.79,742.18,28339.0
2021-10-08 09:30:00,721.82,726.19,714.75,714.84,40649.0,721.82,726.19,714.75,714.84,40649.0
2021-10-08 09:35:00,715.25,719.1,713.0,718.63,26681.0,715.25,719.1,713.0,718.63,26681.0
2021-10-08 09:40:00,717.62,720.08,714.0,716.61,22832.0,717.62,720.08,714.0,716.61,22832.0
2021-10-08 09:45:00,716.62,716.8,712.0,714.34,27229.0,716.62,716.8,712.0,714.34,27229.0
2021-10-08 09:50:00,713.38,714.62,710.73,711.87,12940.0,713.38,714.62,710.73,711.87,12940.0
2021-10-08 09:55:00,712.11,715.07,711.5,715.06,10464.0,712.11,715.07,711.5,715.06,10464.0
2021-10-08 10:00:00,715.03,715.95,713.74,713.86,11476.0,715.03,715.95,713.74,713.86,11476.0
2021-10-08 10:05:00,713.98,714.0,710.33,711.24,12538.0,713.98,714.0,710.33,711.24,12538.0
2021-10-08 10:10:00,710.51,712.45,710.26,711.08,13758.0,710.51,712.45,710.26,711.08,13758.0
2021-10-08 10:15:00,711.61,711.85,709.09,710.69,20456.0,711.61,711.85,709.09,710.69,20456.0
2021-10-08 10:20:00,710.42,712.0,710.17,711.54,15531.0,710.42,712.0,710.17,711.54,15531.0
2021-10-08 10:25:00,711.39,711.42,709.57,709.63,32277.0,711.39,711.42,709.57,709.63,32277.0
2021-10-08 10:30:00,709.62,710.49,708.68,709.42,7450.0,709.62,710.49,708.68,709.42,7450.0
2021-10-08 10:35:00,709.72,710.0,707.97,708.05,7229.0,709.72,710.0,707.97,708.05,7229.0
2021-10-08 10:40:00,708.75,708.86,706.41,707.49,14545.0,708.75,708.86,706.41,707.49,14545.0
2021-10-08 10:45:00,708.05,708.96,707.4,708.36,13998.0,708.05,708.96,707.4,708.36,13998.0
2021-10-08 10:50:00,708.51,709.3,707.88,708.38,6685.0,708.51,709.3,707.88,708.38,6685.0
2021-10-08 10:55:00,708.79,708.95,708.17,708.5,3099.0,708.79,708.95,708.17,708.5,3099.0
2021-10-08 11:00:00,708.1,709.2,707.91,708.06,6476.0,708.1,709.2,707.91,708.06,6476.0
2021-10-08 11:05:00,707.16,708.3,707.08,708.16,3136.0,707.16,708.3,707.08,708.16,3136.0
2021-10-08 11:10:00,708.46,708.46,707.28,707.61,4588.0,708.46,708.46,707.28,707.61,4588.0
2021-10-08 11:15:00,707.57,709.15,707.19,708.92,5600.0,707.57,709.15,707.19,708.92,5600.0
2021-10-08 11:20:00,709.22,709.41,708.69,709.04,10824.0,709.22,709.41,708.69,709.04,10824.0
2021-10-08 11:25:00,708.85,709.23,708.56,708.56,9094.0,708.85,709.23,708.56,708.56,9094.0
2021-10-08 11:30:00,708.61,708.61,707.26,707.34,8965.0,708.61,708.61,707.26,707.34,8965.0
2021-10-08 11:35:00,707.21,708.24,706.94,708.24,5264.0,707.21,708.24,706.94,708.24,5264.0
2021-10-08 11:40:00,708.08,708.52,707.73,707.91,3213.0,708.08,708.52,707.73,707.91,3213.0
2021-10-08 11:45:00,708.49,708.49,706.72,706.77,3500.0,708.49,708.49,706.72,706.77,3500.0
2021-10-08 11:50:00,706.63,706.75,704.71,704.74,4255.0,706.63,706.75,704.71,704.74,4255.0
2021-10-08 11:55:00,704.98,706.12,704.57,706.12,11802.0,704.98,706.12,704.57,706.12,11802.0
2021-10-08 12:00:00,706.33,707.3,705.86,707.02,7486.0,706.33,707.3,705.86,707.02,7486.0
2021-10-08 12:05:00,707.04,708.17,706.95,708.17,5164.0,707.04,708.17,706.95,708.17,5164.0
2021-10-08 12:10:00,708.17,710.44,708.12,710.03,7347.0,708.17,710.44,708.12,710.03,7347.0
2021-10-08 12:15:00,709.72,709.72,707.99,708.34,3430.0,709.72,709.72,707.99,708.34,3430.0
2021-10-08 12:20:00,708.34,709.05,708.34,709.05,2200.0,708.34,709.05,708.34,709.05,2200.0
2021-10-08 12:25:00,709.04,709.04,707.86,707.86,1541.0,709.04,709.04,707.86,707.86,1541.0
2021-10-08 12:30:00,707.86,709.31,707.71,709.04,3557.0,707.86,709.31,707.71,709.04,3557.0
2021-10-08 12:35:00,709.04,709.29,708.52,709.29,11358.0,709.04,709.29,708.52,709.29,11358.0
2021-10-08 12:40:00,709.21,709.56,708.78,709.56,2280.0,709.21,709.56,708.78,709.56,2280.0
2021-10-08 12:45:00,709.42,709.42,708.05,708.7,4014.0,709.42,709.42,708.05,708.7,4014.0
2021-10-08 12:50:00,708.25,709.75,708.11,709.75,3914.0,708.25,709.75,708.11,709.75,3914.0
2021-10-08 12:55:00,709.74,710.1,709.21,709.93,8478.0,709.74,710.1,709.21,709.93,8478.0
2021-10-08 13:00:00,709.27,709.71,707.57,708.75,4010.0,709.27,709.71,707.57,708.75,4010.0
2021-10-08 13:05:00,708.63,708.99,708.2,708.99,3785.0,708.63,708.99,708.2,708.99,3785.0
2021-10-08 13:10:00,709.24,709.31,708.76,708.76,2593.0,709.24,709.31,708.76,708.76,2593.0
2021-10-08 13:15:00,708.33,708.33,707.36,707.56,2925.0,708.33,708.33,707.36,707.56,2925.0
2021-10-08 13:20:00,707.22,707.24,706.67,707.24,2690.0,707.22,707.24,706.67,707.24,2690.0
2021-10-08 13:25:00,707.69,708.22,707.5,707.99,4400.0,707.69,708.22,707.5,707.99,4400.0
2021-10-08 13:30:00,707.99,708.29,707.45,708.14,3957.0,707.99,708.29,707.45,708.14,3957.0
2021-10-08 13:35:00,708.06,708.4,707.94,708.17,1847.0,708.06,708.4,707.94,708.17,1847.0
2021-10-08 13:40:00,708.39,708.63,708.18,708.63,2071.0,708.39,708.63,708.18,708.63,2071.0
2021-10-08 13:45:00,708.41,709.59,708.4,709.58,2625.0,708.41,709.59,708.4,709.58,2625.0
2021-10-08 13:50:00,709.39,710.06,709.39,709.58,2608.0,709.39,710.06,709.39,709.58,2608.0
2021-10-08 13:55:00,709.54,710.16,709.39,709.66,9328.0,709.54,710.16,709.39,709.66,9328.0
2021-10-08 14:00:00,709.78,709.78,709.16,709.56,5900.0,709.78,709.78,709.16,709.56,5900.0
2021-10-08 14:05:00,709.8,710.18,709.55,709.65,5101.0,709.8,710.18,709.55,709.65,5101.0
2021-10-08 14:10:00,709.71,710.44,709.6,710.19,6315.0,709.71,710.44,709.6,710.19,6315.0
2021-10-08 14:15:00,710.0,710.91,710.0,710.55,3650.0,710.0,710.91,710.0,710.55,3650.0
2021-10-08 14:20:00,710.5,711.38,709.87,709.88,13757.0,710.5,711.38,709.87,709.88,13757.0
2021-10-08 14:25:00,710.06,710.66,710.05,710.12,6412.0,710.06,710.66,710.05,710.12,6412.0
2021-10-08 14:30:00,710.08,710.89,710.07,710.85,9025.0,710.08,710.89,710.07,710.85,9025.0
2021-10-08 14:35:00,710.89,710.89,709.86,710.01,3625.0,710.89,710.89,709.86,710.01,3625.0
2021-10-08 14:40:00,709.95,710.2,709.67,710.07,3958.0,709.95,710.2,709.67,710.07,3958.0
2021-10-08 14:45:00,709.91,710.08,709.38,710.03,5052.0,709.91,710.08,709.38,710.03,5052.0
2021-10-08 14:50:00,710.0,710.27,709.34,709.35,5385.0,710.0,710.27,709.34,709.35,5385.0
2021-10-08 14:55:00,709.51,709.9,709.51,709.68,2000.0,709.51,709.9,709.51,709.68,2000.0
2021-10-08 15:00:00,709.79,710.36,709.72,710.36,3964.0,709.79,710.36,709.72,710.36,3964.0
2021-10-08 15:05:00,710.3,710.3,709.86,709.86,3915.0,710.3,710.3,709.86,709.86,3915.0
2021-10-08 15:10:00,710.08,710.18,709.77,710.09,4171.0,710.08,710.18,709.77,710.09,4171.0
2021-10-08 15:15:00,710.38,710.6,709.79,709.99,7732.0,710.38,710.6,709.79,709.99,7732.0
2021-10-08 15:20:00,710.03,710.21,709.86,709.94,4925.0,710.03,710.21,709.86,709.94,4925.0
2021-10-08 15:25:00,709.84,710.14,709.62,710.14,5704.0,709.84,710.14,709.62,710.14,5704.0
2021-10-08 15:30:00,709.97,710.72,709.51,710.43,8969.0,709.97,710.72,709.51,710.43,8969.0
2021-10-08 15:35:00,710.17,710.2,708.37,708.48,10637.0,710.17,710.2,708.37,708.48,10637.0
2021-10-08 15:40:00,708.58,708.77,706.13,706.21,15074.0,708.58,708.77,706.13,706.21,15074.0
2021-10-08 15:45:00,706.52,706.76,706.08,706.23,12764.0,706.52,706.76,706.08,706.23,12764.0
2021-10-08 15:50:00,706.09,706.77,705.87,706.66,24851.0,706.09,706.77,705.87,706.66,24851.0
2021-10-08 15:55:00,706.58,706.59,705.35,706.03,52209.0,706.58,706.59,705.35,706.03,52209.0
2021-10-11 09:30:00,700.0,704.27,698.0,703.18,18586.0,700.0,704.27,698.0,703.18,18586.0
2021-10-11 09:35:00,702.91,702.91,699.42,700.0,2324.0,702.91,702.91,699.42,700.0,2324.0
2021-10-11 09:40:00,700.59,700.89,698.12,699.12,7326.0,700.59,700.89,698.12,699.12,7326.0
2021-10-11 09:45:00,698.4,698.97,697.23,697.46,5178.0,698.4,698.97,697.23,697.46,5178.0
2021-10-11 09:50:00,697.98,701.13,697.41,700.97,8376.0,697.98,701.13,697.41,700.97,8376.0
2021-10-11 09:55:00,700.77,704.63,700.77,704.56,10300.0,700.77,704.63,700.77,704.56,10300.0
2021-10-11 10:00:00,704.13,704.63,702.41,702.55,9607.0,704.13,704.63,702.41,702.55,9607.0
2021-10-11 10:05:00,702.69,703.18,700.69,703.18,7632.0,702.69,703.18,700.69,703.18,7632.0
2021-10-11 10:10:00,703.92,704.31,702.22,703.77,7490.0,703.92,704.31,702.22,703.77,7490.0
2021-10-11 10:15:00,704.12,704.3,703.06,703.34,5905.0,704.12,704.3,703.06,703.34,5905.0
2021-10-11 10:20:00,703.84,704.78,703.09,704.34,6870.0,703.84,704.78,703.09,704.34,6870.0
2021-10-11 10:25:00,704.34,704.34,703.28,704.05,10812.0,704.34,704.34,703.28,704.05,10812.0
2021-10-11 10:30:00,704.23,704.46,703.16,703.16,6178.0,704.23,704.46,703.16,703.16,6178.0
2021-10-11 10:35:00,703.28,704.58,703.04,704.04,4329.0,703.28,704.58,703.04,704.04,4329.0
2021-10-11 10:40:00,704.05,704.05,702.63,702.78,6715.0,704.05,704.05,702.63,702.78,6715.0
2021-10-11 10:45:00,702.24,702.24,701.08,701.65,3311.0,702.24,702.24,701.08,701.65,3311.0
2021-10-11 10:50:00,702.03,702.1,701.07,701.45,4202.0,702.03,702.1,701.07,701.45,4202.0
2021-10-11 10:55:00,701.79,701.89,700.66,701.13,4176.0,701.79,701.89,700.66,701.13,4176.0
2021-10-11 11:00:00,700.78,701.06,700.21,700.68,2938.0,700.78,701.06,700.21,700.68,2938.0
2021-10-11 11:05:00,700.75,701.05,700.34,700.92,2705.0,700.75,701.05,700.34,700.92,2705.0
2021-10-11 11:10:00,700.48,700.62,699.88,700.62,1600.0,700.48,700.62,699.88,700.62,1600.0
2021-10-11 11:15:00,700.3,700.3,699.22,699.22,5800.0,700.3,700.3,699.22,699.22,5800.0
2021-10-11 11:20:00,698.46,699.51,698.29,698.54,6492.0,698.46,699.51,698.29,698.54,6492.0
2021-10-11 11:25:00,698.38,698.56,696.6,697.35,6200.0,698.38,698.56,696.6,697.35,6200.0
2021-10-11 11:30:00,697.35,698.35,696.65,698.29,7672.0,697.35,698.35,696.65,698.29,7672.0
2021-10-11 11:35:00,698.14,699.54,697.56,699.16,6065.0,698.14,699.54,697.56,699.16,6065.0
2021-10-11 11:40:00,699.31,699.31,698.37,698.37,3200.0,699.31,699.31,698.37,698.37,3200.0
2021-10-11 11:45:00,698.57,699.21,697.9,698.95,4725.0,698.57,699.21,697.9,698.95,4725.0
2021-10-11 11:50:00,699.23,700.16,699.23,699.36,3925.0,699.23,700.16,699.23,699.36,3925.0
2021-10-11 11:55:00,698.59,700.42,698.59,699.51,5111.0,698.59,700.42,698.59,699.51,5111.0
2021-10-11 12:00:00,699.61,700.03,698.75,698.75,3131.0,699.61,700.03,698.75,698.75,3131.0
2021-10-11 12:05:00,698.63,699.82,697.74,699.82,5050.0,698.63,699.82,697.74,699.82,5050.0
2021-10-11 12:10:00,699.8,700.23,699.28,699.28,2630.0,699.8,700.23,699.28,699.28,2630.0
2021-10-11 12:15:00,698.98,700.28,698.98,699.75,4750.0,698.98,700.28,698.98,699.75,4750.0
2021-10-11 12:20:00,699.36,700.28,699.36,700.01,2516.0,699.36,700.28,699.36,700.01,2516.0
2021-10-11 12:25:00,699.88,701.49,699.5,701.33,2873.0,699.88,701.49,699.5,701.33,2873.0
2021-10-11 12:30:00,701.46,702.76,701.04,702.44,3536.0,701.46,702.76,701.04,702.44,3536.0
2021-10-11 12:35:00,702.47,703.11,702.32,702.32,2146.0,702.47,703.11,702.32,702.32,2146.0
2021-10-11 12:40:00,702.36,702.82,702.29,702.29,1459.0,702.36,702.82,702.29,702.29,1459.0
2021-10-11 12:45:00,702.53,702.53,701.77,702.07,4394.0,702.53,702.53,701.77,702.07,4394.0
2021-10-11 12:50:00,701.93,701.93,700.44,701.27,3998.0,701.93,701.93,700.44,701.27,3998.0
2021-10-11 12:55:00,701.17,701.73,701.17,701.37,1917.0,701.17,701.73,701.17,701.37,1917.0
2021-10-11 13:00:00,701.37,701.52,700.81,701.17,1600.0,701.37,701.52,700.81,701.17,1600.0
2021-10-11 13:05:00,700.89,701.16,700.21,700.81,4609.0,700.89,701.16,700.21,700.81,4609.0
2021-10-11 13:10:00,701.43,701.97,701.2,701.97,3900.0,701.43,701.97,701.2,701.97,3900.0
2021-10-11 13:15:00,701.8,701.8,701.15,701.34,1380.0,701.8,701.8,701.15,701.34,1380.0
2021-10-11 13:20:00,701.77,701.77,700.65,701.06,2800.0,701.77,701.77,700.65,701.06,2800.0
2021-10-11 13:25:00,700.6,700.6,699.4,699.4,5610.0,700.6,700.6,699.4,699.4,5610.0
2021-10-11 13:30:00,699.7,700.21,699.52,699.67,4516.0,699.7,700.21,699.52,699.67,4516.0
2021-10-11 13:35:00,700.18,700.79,699.69,700.52,2932.0,700.18,700.79,699.69,700.52,2932.0
2021-10-11 13:40:00,700.29,700.67,700.14,700.49,2720.0,700.29,700.67,700.14,700.49,2720.0
2021-10-11 13:45:00,700.18,700.18,699.5,699.64,4308.0,700.18,700.18,699.5,699.64,4308.0
2021-10-11 13:50:00,699.73,699.78,699.0,699.51,5211.0,699.73,699.78,699.0,699.51,5211.0
2021-10-11 13:55:00,699.75,699.75,698.13,699.42,2971.0,699.75,699.75,698.13,699.42,2971.0
2021-10-11 14:00:00,699.55,700.07,698.96,700.07,3700.0,699.55,700.07,698.96,700.07,3700.0
2021-10-11 14:05:00,700.13,700.35,699.96,700.33,1934.0,700.13,700.35,699.96,700.33,1934.0
2021-10-11 14:10:00,700.03,700.5,699.83,700.33,3200.0,700.03,700.5,699.83,700.33,3200.0
2021-10-11 14:15:00,700.5,700.55,699.78,699.78,2535.0,700.5,700.55,699.78,699.78,2535.0
2021-10-11 14:20:00,699.74,700.22,699.31,699.47,3041.0,699.74,700.22,699.31,699.47,3041.0
2021-10-11 14:25:00,699.57,699.74,698.82,699.17,3930.0,699.57,699.74,698.82,699.17,3930.0
2021-10-11 14:30:00,699.56,699.9,698.98,699.49,2425.0,699.56,699.9,698.98,699.49,2425.0
2021-10-11 14:35:00,699.52,700.03,699.12,699.35,2901.0,699.52,700.03,699.12,699.35,2901.0
2021-10-11 14:40:00,699.38,699.81,699.21,699.81,2397.0,699.38,699.81,699.21,699.81,2397.0
2021-10-11 14:45:00,699.93,699.93,698.63,698.63,3879.0,699.93,699.93,698.63,698.63,3879.0
2021-10-11 14:50:00,698.37,698.43,697.72,697.91,4568.0,698.37,698.43,697.72,697.91,4568.0
2021-10-11 14:55:00,697.9,698.49,697.9,698.08,4219.0,697.9,698.49,697.9,698.08,4219.0
2021-10-11 15:00:00,698.08,698.29,697.17,697.77,4389.0,698.08,698.29,697.17,697.77,4389.0
2021-10-11 15:05:00,697.75,697.76,696.2,696.25,5044.0,697.75,697.76,696.2,696.25,5044.0
2021-10-11 15:10:00,696.39,696.7,695.97,696.1,6852.0,696.39,696.7,695.97,696.1,6852.0
2021-10-11 15:15:00,695.95,696.11,695.36,695.76,6397.0,695.95,696.11,695.36,695.76,6397.0
2021-10-11 15:20:00,696.04,696.25,695.4,695.56,5066.0,696.04,696.25,695.4,695.56,5066.0
2021-10-11 15:25:00,695.48,695.59,694.76,695.33,10775.0,695.48,695.59,694.76,695.33,10775.0
2021-10-11 15:30:00,695.43,695.86,694.71,695.44,7942.0,695.43,695.86,694.71,695.44,7942.0
2021-10-11 15:35:00,695.47,695.59,694.26,694.93,8449.0,695.47,695.59,694.26,694.93,8449.0
2021-10-11 15:40:00,694.76,694.76,694.1,694.28,6760.0,694.76,694.76,694.1,694.28,6760.0
2021-10-11 15:45:00,694.45,694.7,693.86,694.11,11457.0,694.45,694.7,693.86,694.11,11457.0
2021-10-11 15:50:00,693.84,696.21,693.42,695.95,22295.0,693.84,696.21,693.42,695.95,22295.0
2021-10-11 15:55:00,696.53,697.06,694.65,695.18,35615.0,696.53,697.06,694.65,695.18,35615.0
2021-10-12 09:30:00,690.6,693.86,689.56,689.59,19620.0,690.6,693.86,689.56,689.59,19620.0
2021-10-12 09:35:00,689.58,690.76,684.56,685.94,17727.0,689.58,690.76,684.56,685.94,17727.0
2021-10-12 09:40:00,685.94,686.93,684.4,686.8,25241.0,685.94,686.93,684.4,686.8,25241.0
2021-10-12 09:45:00,686.04,686.96,684.25,685.03,34009.0,686.04,686.96,684.25,685.03,34009.0
2021-10-12 09:50:00,685.0,685.08,683.44,684.64,10514.0,685.0,685.08,683.44,684.64,10514.0
2021-10-12 09:55:00,685.37,686.8,684.91,686.8,10680.0,685.37,686.8,684.91,686.8,10680.0
2021-10-12 10:00:00,686.71,688.76,686.46,687.29,9288.0,686.71,688.76,686.46,687.29,9288.0
2021-10-12 10:05:00,687.3,688.62,687.0,688.39,7454.0,687.3,688.62,687.0,688.39,7454.0
2021-10-12 10:10:00,688.38,689.44,688.19,689.07,8556.0,688.38,689.44,688.19,689.07,8556.0
2021-10-12 10:15:00,689.07,691.41,687.49,691.41,16047.0,689.07,691.41,687.49,691.41,16047.0
2021-10-12 10:20:00,691.23,692.69,690.74,691.66,23208.0,691.23,692.69,690.74,691.66,23208.0
2021-10-12 10:25:00,691.3,691.73,689.54,690.51,4997.0,691.3,691.73,689.54,690.51,4997.0
2021-10-12 10:30:00,690.02,690.63,689.1,689.91,6440.0,690.02,690.63,689.1,689.91,6440.0
2021-10-12 10:35:00,689.62,690.35,688.64,690.35,6614.0,689.62,690.35,688.64,690.35,6614.0
2021-10-12 10:40:00,690.14,692.47,690.09,691.3,8296.0,690.14,692.47,690.09,691.3,8296.0
2021-10-12 10:45:00,691.03,692.25,690.33,692.25,15908.0,691.03,692.25,690.33,692.25,15908.0
2021-10-12 10:50:00,692.29,692.29,690.73,691.79,4110.0,692.29,692.29,690.73,691.79,4110.0
2021-10-12 10:55:00,691.63,692.33,691.01,691.63,4559.0,691.63,692.33,691.01,691.63,4559.0
2021-10-12 11:00:00,691.65,693.2,691.65,692.53,5998.0,691.65,693.2,691.65,692.53,5998.0
2021-10-12 11:05:00,692.35,694.0,692.35,693.13,2696.0,692.35,694.0,692.35,693.13,2696.0
2021-10-12 11:10:00,693.34,694.76,693.03,694.2,5982.0,693.34,694.76,693.03,694.2,5982.0
2021-10-12 11:15:00,694.65,695.16,694.03,694.72,20003.0,694.65,695.16,694.03,694.72,20003.0
2021-10-12 11:20:00,694.5,695.67,693.95,694.53,7524.0,694.5,695.67,693.95,694.53,7524.0
2021-10-12 11:25:00,694.53,694.53,693.44,693.68,2785.0,694.53,694.53,693.44,693.68,2785.0
2021-10-12 11:30:00,694.0,695.55,693.98,694.41,2906.0,694.0,695.55,693.98,694.41,2906.0
2021-10-12 11:35:00,694.54,694.54,693.56,693.67,5289.0,694.54,694.54,693.56,693.67,5289.0
2021-10-12 11:40:00,693.8,693.8,692.05,692.78,3258.0,693.8,693.8,692.05,692.78,3258.0
2021-10-12 11:45:00,693.26,693.48,692.9,692.9,1990.0,693.26,693.48,692.9,692.9,1990.0
2021-10-12 11:50:00,693.14,693.42,692.43,692.93,8023.0,693.14,693.42,692.43,692.93,8023.0
2021-10-12 11:55:00,692.91,692.95,690.86,690.91,6821.0,692.91,692.95,690.86,690.91,6821.0
2021-10-12 12:00:00,692.1,694.37,691.92,694.37,2967.0,692.1,694.37,691.92,694.37,2967.0
2021-10-12 12:05:00,694.58,694.58,693.83,694.11,1500.0,694.58,694.58,693.83,694.11,1500.0
2021-10-12 12:10:00,694.35,694.35,693.17,693.65,4307.0,694.35,694.35,693.17,693.65,4307.0
2021-10-12 12:15:00,693.79,694.04,693.43,693.66,1020.0,693.79,694.04,693.43,693.66,1020.0
2021-10-12 12:20:00,693.66,693.66,692.96,693.0,1687.0,693.66,693.66,692.96,693.0,1687.0
2021-10-12 12:25:00,693.09,693.1,692.3,692.68,3570.0,693.09,693.1,692.3,692.68,3570.0
2021-10-12 12:30:00,692.79,692.99,691.82,692.51,3285.0,692.79,692.99,691.82,692.51,3285.0
2021-10-12 12:35:00,692.19,692.73,691.7,692.73,2201.0,692.19,692.73,691.7,692.73,2201.0
2021-10-12 12:40:00,693.0,693.18,691.85,693.18,2121.0,693.0,693.18,691.85,693.18,2121.0
2021-10-12 12:45:00,692.77,692.85,692.2,692.32,2500.0,692.77,692.85,692.2,692.32,2500.0
2021-10-12 12:50:00,692.33,692.33,691.41,691.41,800.0,692.33,692.33,691.41,691.41,800.0
2021-10-12 12:55:00,691.03,691.34,690.4,690.47,3875.0,691.03,691.34,690.4,690.47,3875.0
2021-10-12 13:00:00,690.16,690.67,689.8,690.5,5001.0,690.16,690.67,689.8,690.5,5001.0
2021-10-12 13:05:00,690.45,691.13,689.94,690.89,3271.0,690.45,691.13,689.94,690.89,3271.0
2021-10-12 13:10:00,690.97,691.33,690.97,691.13,1300.0,690.97,691.33,690.97,691.13,1300.0
2021-10-12 13:15:00,690.89,691.65,690.89,691.45,2800.0,690.89,691.65,690.89,691.45,2800.0
2021-10-12 13:20:00,691.46,692.03,691.46,692.01,1500.0,691.46,692.03,691.46,692.01,1500.0
2021-10-12 13:25:00,692.16,692.53,692.02,692.48,1441.0,692.16,692.53,692.02,692.48,1441.0
2021-10-12 13:30:00,692.43,692.43,691.65,692.19,1323.0,692.43,692.43,691.65,692.19,1323.0
2021-10-12 13:35:00,692.25,692.38,691.99,691.99,1200.0,692.25,692.38,691.99,691.99,1200.0
2021-10-12 13:40:00,692.07,692.58,692.06,692.52,1547.0,692.07,692.58,692.06,692.52,1547.0
2021-10-12 13:45:00,693.02,693.03,692.32,692.41,1800.0,693.02,693.03,692.32,692.41,1800.0
2021-10-12 13:50:00,692.43,692.79,691.68,691.72,4178.0,692.43,692.79,691.68,691.72,4178.0
2021-10-12 13:55:00,691.73,691.9,691.59,691.62,2937.0,691.73,691.9,691.59,691.62,2937.0
2021-10-12 14:00:00,691.52,691.92,691.18,691.52,4824.0,691.52,691.92,691.18,691.52,4824.0
2021-10-12 14:05:00,691.47,692.25,691.47,691.8,5000.0,691.47,692.25,691.47,691.8,5000.0
2021-10-12 14:10:00,692.0,692.6,692.0,692.55,1210.0,692.0,692.6,692.0,692.55,1210.0
2021-10-12 14:15:00,692.7,694.05,692.7,693.34,2544.0,692.7,694.05,692.7,693.34,2544.0
2021-10-12 14:20:00,693.02,693.62,692.71,693.62,3147.0,693.02,693.62,692.71,693.62,3147.0
2021-10-12 14:25:00,693.61,693.61,692.22,692.22,3109.0,693.61,693.61,692.22,692.22,3109.0
2021-10-12 14:30:00,692.5,693.06,691.96,692.84,8254.0,692.5,693.06,691.96,692.84,8254.0
2021-10-12 14:35:00,692.76,692.77,692.03,692.31,4976.0,692.76,692.77,692.03,692.31,4976.0
2021-10-12 14:40:00,692.08,692.41,691.82,692.4,4124.0,692.08,692.41,691.82,692.4,4124.0
2021-10-12 14:45:00,692.4,692.4,691.54,692.14,6012.0,692.4,692.4,691.54,692.14,6012.0
2021-10-12 14:50:00,692.14,692.68,691.77,692.4,4227.0,692.14,692.68,691.77,692.4,4227.0
2021-10-12 14:55:00,692.44,693.14,691.91,692.55,5771.0,692.44,693.14,691.91,692.55,5771.0
2021-10-12 15:00:00,692.45,692.87,692.45,692.78,3164.0,692.45,692.87,692.45,692.78,3164.0
2021-10-12 15:05:00,692.79,692.9,692.43,692.64,5555.0,692.79,692.9,692.43,692.64,5555.0
2021-10-12 15:10:00,692.68,693.6,692.56,692.8,3348.0,692.68,693.6,692.56,692.8,3348.0
2021-10-12 15:15:00,692.87,693.24,691.73,692.85,20668.0,692.87,693.24,691.73,692.85,20668.0
2021-10-12 15:20:00,692.88,693.05,692.06,692.68,7016.0,692.88,693.05,692.06,692.68,7016.0
2021-10-12 15:25:00,692.61,693.4,692.4,692.7,5317.0,692.61,693.4,692.4,692.7,5317.0
2021-10-12 15:30:00,692.61,692.66,692.07,692.28,7683.0,692.61,692.66,692.07,692.28,7683.0
2021-10-12 15:35:00,692.52,692.55,691.42,691.43,10531.0,692.52,692.55,691.42,691.43,10531.0
2021-10-12 15:40:00,691.25,691.32,689.58,689.63,8685.0,691.25,691.32,689.58,689.63,8685.0
2021-10-12 15:45:00,689.71,690.19,689.13,689.46,13059.0,689.71,690.19,689.13,689.46,13059.0
2021-10-12 15:50:00,689.62,690.15,688.68,690.12,14022.0,689.62,690.15,688.68,690.12,14022.0
2021-10-12 15:55:00,690.05,691.3,690.0,690.33,33756.0,690.05,691.3,690.0,690.33,33756.0
2021-10-13 09:30:00,697.13,699.0,693.01,694.11,8063.0,697.13,699.0,693.01,694.11,8063.0
2021-10-13 09:35:00,695.0,697.06,694.08,696.45,7485.0,695.0,697.06,694.08,696.45,7485.0
2021-10-13 09:40:00,695.8,696.35,692.66,694.16,8485.0,695.8,696.35,692.66,694.16,8485.0
2021-10-13 09:45:00,692.73,693.72,692.65,693.72,3296.0,692.73,693.72,692.65,693.72,3296.0
2021-10-13 09:50:00,692.38,692.86,690.2,691.86,3731.0,692.38,692.86,690.2,691.86,3731.0
2021-10-13 09:55:00,692.58,693.5,692.41,693.06,3113.0,692.58,693.5,692.41,693.06,3113.0
2021-10-13 10:00:00,692.98,693.36,691.45,693.36,3200.0,692.98,693.36,691.45,693.36,3200.0
2021-10-13 10:05:00,693.36,694.5,692.71,694.29,8169.0,693.36,694.5,692.71,694.29,8169.0
2021-10-13 10:10:00,694.21,694.22,690.92,690.92,3956.0,694.21,694.22,690.92,690.92,3956.0
2021-10-13 10:15:00,690.83,690.87,689.0,689.14,12587.0,690.83,690.87,689.0,689.14,12587.0
2021-10-13 10:20:00,689.43,690.85,688.61,690.62,3200.0,689.43,690.85,688.61,690.62,3200.0
2021-10-13 10:25:00,690.62,691.36,690.17,690.74,5365.0,690.62,691.36,690.17,690.74,5365.0
2021-10-13 10:30:00,690.39,693.28,690.18,693.28,2805.0,690.39,693.28,690.18,693.28,2805.0
2021-10-13 10:35:00,693.34,693.34,692.55,693.11,2514.0,693.34,693.34,692.55,693.11,2514.0
2021-10-13 10:40:00,693.44,694.54,692.96,694.53,4234.0,693.44,694.54,692.96,694.53,4234.0
2021-10-13 10:45:00,694.95,695.53,692.76,692.88,4861.0,694.95,695.53,692.76,692.88,4861.0
2021-10-13 10:50:00,693.17,693.64,693.05,693.43,3000.0,693.17,693.64,693.05,693.43,3000.0
2021-10-13 10:55:00,692.47,692.51,691.6,691.85,1397.0,692.47,692.51,691.6,691.85,1397.0
2021-10-13 11:00:00,691.79,691.82,691.19,691.19,1560.0,691.79,691.82,691.19,691.19,1560.0
2021-10-13 11:05:00,690.9,691.88,690.9,691.14,2010.0,690.9,691.88,690.9,691.14,2010.0
2021-10-13 11:10:00,691.51,692.97,691.51,692.7,3741.0,691.51,692.97,691.51,692.7,3741.0
2021-10-13 11:15:00,692.31,692.77,691.86,691.91,4948.0,692.31,692.77,691.86,691.91,4948.0
2021-10-13 11:20:00,691.85,691.86,689.89,691.11,14100.0,691.85,691.86,689.89,691.11,14100.0
2021-10-13 11:25:00,690.97,691.13,689.6,689.84,3591.0,690.97,691.13,689.6,689.84,3591.0
2021-10-13 11:30:00,689.49,690.55,689.49,690.28,2256.0,689.49,690.55,689.49,690.28,2256.0
2021-10-13 11:35:00,690.29,692.23,690.06,692.09,12715.0,690.29,692.23,690.06,692.09,12715.0
2021-10-13 11:40:00,691.88,692.58,691.49,692.17,7918.0,691.88,692.58,691.49,692.17,7918.0
2021-10-13 11:45:00,692.0,693.87,692.0,693.87,1614.0,692.0,693.87,692.0,693.87,1614.0
2021-10-13 11:50:00,693.77,694.04,693.2,693.73,1300.0,693.77,694.04,693.2,693.73,1300.0
2021-10-13 11:55:00,693.97,694.98,693.56,694.04,2736.0,693.97,694.98,693.56,694.04,2736.0
2021-10-13 12:00:00,694.24,694.24,693.23,693.23,2300.0,694.24,694.24,693.23,693.23,2300.0
2021-10-13 12:05:00,693.66,693.98,693.25,693.84,2148.0,693.66,693.98,693.25,693.84,2148.0
2021-10-13 12:10:00,694.55,695.09,694.44,695.09,2389.0,694.55,695.09,694.44,695.09,2389.0
2021-10-13 12:15:00,694.91,694.91,693.63,693.63,3254.0,694.91,694.91,693.63,693.63,3254.0
2021-10-13 12:20:00,693.74,694.45,693.07,694.12,7815.0,693.74,694.45,693.07,694.12,7815.0
2021-10-13 12:25:00,694.12,694.6,693.97,694.1,3511.0,694.12,694.6,693.97,694.1,3511.0
2021-10-13 12:30:00,693.99,693.99,693.61,693.62,1458.0,693.99,693.99,693.61,693.62,1458.0
2021-10-13 12:35:00,693.22,693.25,692.49,692.49,2849.0,693.22,693.25,692.49,692.49,2849.0
2021-10-13 12:40:00,692.5,693.62,692.5,693.13,3615.0,692.5,693.62,692.5,693.13,3615.0
2021-10-13 12:45:00,692.83,692.83,692.42,692.75,2033.0,692.83,692.83,692.42,692.75,2033.0
2021-10-13 12:50:00,692.79,692.89,692.52,692.62,2916.0,692.79,692.89,692.52,692.62,2916.0
2021-10-13 12:55:00,692.65,692.68,691.65,691.65,1476.0,692.65,692.68,691.65,691.65,1476.0
2021-10-13 13:00:00,692.07,692.67,691.57,692.67,2749.0,692.07,692.67,691.57,692.67,2749.0
2021-10-13 13:05:00,693.27,693.27,691.7,691.7,3322.0,693.27,693.27,691.7,691.7,3322.0
2021-10-13 13:10:00,692.62,693.83,692.62,693.83,2200.0,692.62,693.83,692.62,693.83,2200.0
2021-10-13 13:15:00,693.83,694.08,693.4,693.4,2566.0,693.83,694.08,693.4,693.4,2566.0
2021-10-13 13:20:00,693.44,693.45,692.94,693.19,3388.0,693.44,693.45,692.94,693.19,3388.0
2021-10-13 13:25:00,693.08,693.52,692.78,693.52,2600.0,693.08,693.52,692.78,693.52,2600.0
2021-10-13 13:30:00,693.47,694.39,693.47,694.29,4105.0,693.47,694.39,693.47,694.29,4105.0
2021-10-13 13:35:00,694.52,695.75,694.35,694.65,7185.0,694.52,695.75,694.35,694.65,7185.0
2021-10-13 13:40:00,694.63,695.76,694.63,695.76,3711.0,694.63,695.76,694.63,695.76,3711.0
2021-10-13 13:45:00,695.94,696.12,695.66,695.82,1500.0,695.94,696.12,695.66,695.82,1500.0
2021-10-13 13:50:00,695.82,696.13,695.46,696.13,4262.0,695.82,696.13,695.46,696.13,4262.0
2021-10-13 13:55:00,696.13,696.29,695.62,695.74,2857.0,696.13,696.29,695.62,695.74,2857.0
2021-10-13 14:00:00,696.03,698.11,695.88,695.88,8127.0,696.03,698.11,695.88,695.88,8127.0
2021-10-13 14:05:00,696.49,696.49,695.44,695.8,1424.0,696.49,696.49,695.44,695.8,1424.0
2021-10-13 14:10:00,695.37,696.53,695.23,696.53,2978.0,695.37,696.53,695.23,696.53,2978.0
2021-10-13 14:15:00,696.13,696.13,694.5,694.5,2995.0,696.13,696.13,694.5,694.5,2995.0
2021-10-13 14:20:00,695.26,695.5,694.77,695.34,2813.0,695.26,695.5,694.77,695.34,2813.0
2021-10-13 14:25:00,695.2,695.5,694.35,694.49,3079.0,695.2,695.5,694.35,694.49,3079.0
2021-10-13 14:30:00,694.4,695.82,694.4,695.0,2629.0,694.4,695.82,694.4,695.0,2629.0
2021-10-13 14:35:00,694.96,695.98,694.76,695.98,3322.0,694.96,695.98,694.76,695.98,3322.0
2021-10-13 14:40:00,696.2,696.2,695.36,695.75,3400.0,696.2,696.2,695.36,695.75,3400.0
2021-10-13 14:45:00,695.75,696.61,695.74,696.46,2704.0,695.75,696.61,695.74,696.46,2704.0
2021-10-13 14:50:00,696.01,697.43,696.01,697.34,3500.0,696.01,697.43,696.01,697.34,3500.0
2021-10-13 14:55:00,697.14,697.5,696.6,697.19,3173.0,697.14,697.5,696.6,697.19,3173.0
2021-10-13 15:00:00,697.29,697.94,696.53,696.53,3984.0,697.29,697.94,696.53,696.53,3984.0
2021-10-13 15:05:00,696.87,697.46,696.53,696.89,3900.0,696.87,697.46,696.53,696.89,3900.0
2021-10-13 15:10:00,696.81,696.91,696.14,696.14,2012.0,696.81,696.91,696.14,696.14,2012.0
2021-10-13 15:15:00,696.51,697.38,696.29,696.49,5356.0,696.51,697.38,696.29,696.49,5356.0
2021-10-13 15:20:00,696.61,697.3,696.35,697.3,4395.0,696.61,697.3,696.35,697.3,4395.0
2021-10-13 15:25:00,697.05,697.05,696.35,697.05,3793.0,697.05,697.05,696.35,697.05,3793.0
2021-10-13 15:30:00,696.85,697.29,696.47,696.81,7316.0,696.85,697.29,696.47,696.81,7316.0
2021-10-13 15:35:00,697.0,697.83,696.91,697.82,6050.0,697.0,697.83,696.91,697.82,6050.0
2021-10-13 15:40:00,697.52,697.64,697.0,697.12,5908.0,697.52,697.64,697.0,697.12,5908.0
2021-10-13 15:45:00,697.15,697.93,696.9,697.7,9311.0,697.15,697.93,696.9,697.7,9311.0
2021-10-13 15:50:00,697.2,698.03,696.74,696.94,14081.0,697.2,698.03,696.74,696.94,14081.0
2021-10-13 15:55:00,696.83,697.04,695.76,696.75,31754.0,696.83,697.04,695.76,696.75,31754.0
2021-10-14 09:30:00,702.81,702.81,700.45,702.14,9057.0,702.81,702.81,700.45,702.14,9057.0
2021-10-14 09:35:00,701.34,704.77,701.34,703.66,41379.0,701.34,704.77,701.34,703.66,41379.0
2021-10-14 09:40:00,704.17,704.63,700.67,701.92,7600.0,704.17,704.63,700.67,701.92,7600.0
2021-10-14 09:45:00,701.82,704.19,701.75,703.38,5400.0,701.82,704.19,701.75,703.38,5400.0
2021-10-14 09:50:00,703.33,703.57,703.18,703.57,1200.0,703.33,703.57,703.18,703.57,1200.0
2021-10-14 09:55:00,703.89,703.99,702.08,702.08,3400.0,703.89,703.99,702.08,702.08,3400.0
2021-10-14 10:00:00,702.03,704.78,701.99,704.78,5703.0,702.03,704.78,701.99,704.78,5703.0
2021-10-14 10:05:00,705.37,706.05,704.05,704.05,4824.0,705.37,706.05,704.05,704.05,4824.0
2021-10-14 10:10:00,703.15,704.89,703.15,704.58,3000.0,703.15,704.89,703.15,704.58,3000.0
2021-10-14 10:15:00,704.93,705.81,704.37,704.37,6147.0,704.93,705.81,704.37,704.37,6147.0
2021-10-14 10:20:00,703.92,704.31,703.13,703.79,2438.0,703.92,704.31,703.13,703.79,2438.0
2021-10-14 10:25:00,703.81,704.33,703.33,703.88,2756.0,703.81,704.33,703.33,703.88,2756.0
2021-10-14 10:30:00,703.55,704.92,703.55,704.62,2989.0,703.55,704.92,703.55,704.62,2989.0
2021-10-14 10:35:00,704.14,704.85,703.79,704.69,2965.0,704.14,704.85,703.79,704.69,2965.0
2021-10-14 10:40:00,704.14,704.26,703.28,703.51,1131.0,704.14,704.26,703.28,703.51,1131.0
2021-10-14 10:45:00,703.51,704.33,703.13,704.33,2200.0,703.51,704.33,703.13,704.33,2200.0
2021-10-14 10:50:00,704.91,704.91,703.93,704.36,3543.0,704.91,704.91,703.93,704.36,3543.0
2021-10-14 10:55:00,704.3,705.36,704.14,705.17,4653.0,704.3,705.36,704.14,705.17,4653.0
2021-10-14 11:00:00,705.05,705.44,704.4,705.01,4098.0,705.05,705.44,704.4,705.01,4098.0
2021-10-14 11:05:00,705.15,706.77,705.15,706.63,2806.0,705.15,706.77,705.15,706.63,2806.0
2021-10-14 11:10:00,706.63,706.86,706.34,706.55,3388.0,706.63,706.86,706.34,706.55,3388.0
2021-10-14 11:15:00,706.02,706.47,705.78,705.85,3230.0,706.02,706.47,705.78,705.85,3230.0
2021-10-14 11:20:00,706.03,706.4,705.59,706.14,5332.0,706.03,706.4,705.59,706.14,5332.0
2021-10-14 11:25:00,706.05,706.5,704.57,704.88,6350.0,706.05,706.5,704.57,704.88,6350.0
2021-10-14 11:30:00,704.32,704.79,704.07,704.79,2324.0,704.32,704.79,704.07,704.79,2324.0
2021-10-14 11:35:00,704.59,704.7,703.51,703.56,1753.0,704.59,704.7,703.51,703.56,1753.0
2021-10-14 11:40:00,703.68,704.16,703.11,703.42,3100.0,703.68,704.16,703.11,703.42,3100.0
2021-10-14 11:45:00,703.7,703.86,703.39,703.67,2200.0,703.7,703.86,703.39,703.67,2200.0
2021-10-14 11:50:00,704.0,704.0,702.89,702.89,3621.0,704.0,704.0,702.89,702.89,3621.0
2021-10-14 11:55:00,702.47,703.11,702.45,702.64,3604.0,702.47,703.11,702.45,702.64,3604.0
2021-10-14 12:00:00,703.19,703.92,703.02,703.73,3204.0,703.19,703.92,703.02,703.73,3204.0
2021-10-14 12:05:00,704.27,704.52,703.8,704.5,2500.0,704.27,704.52,703.8,704.5,2500.0
2021-10-14 12:10:00,704.65,704.74,704.25,704.74,1161.0,704.65,704.74,704.25,704.74,1161.0
2021-10-14 12:15:00,704.74,705.74,704.74,705.46,3104.0,704.74,705.74,704.74,705.46,3104.0
2021-10-14 12:20:00,705.19,705.45,705.19,705.45,1075.0,705.19,705.45,705.19,705.45,1075.0
2021-10-14 12:25:00,705.58,705.91,705.45,705.59,3801.0,705.58,705.91,705.45,705.59,3801.0
2021-10-14 12:30:00,706.02,706.26,705.93,706.02,1916.0,706.02,706.26,705.93,706.02,1916.0
2021-10-14 12:35:00,705.96,706.39,705.53,706.0,6724.0,705.96,706.39,705.53,706.0,6724.0
2021-10-14 12:40:00,706.0,706.0,704.14,704.44,10023.0,706.0,706.0,704.14,704.44,10023.0
2021-10-14 12:45:00,704.55,705.26,704.53,705.26,2806.0,704.55,705.26,704.53,705.26,2806.0
2021-10-14 12:50:00,705.2,705.82,705.16,705.31,2091.0,705.2,705.82,705.16,705.31,2091.0
2021-10-14 12:55:00,705.36,705.9,705.36,705.5,1300.0,705.36,705.9,705.36,705.5,1300.0
2021-10-14 13:00:00,705.63,705.78,705.36,705.54,3121.0,705.63,705.78,705.36,705.54,3121.0
2021-10-14 13:05:00,705.66,706.4,705.53,706.37,1420.0,705.66,706.4,705.53,706.37,1420.0
2021-10-14 13:10:00,706.18,706.27,705.32,705.43,7102.0,706.18,706.27,705.32,705.43,7102.0
2021-10-14 13:15:00,705.36,706.07,705.36,705.74,7833.0,705.36,706.07,705.36,705.74,7833.0
2021-10-14 13:20:00,705.76,706.07,705.73,706.01,1900.0,705.76,706.07,705.73,706.01,1900.0
2021-10-14 13:25:00,706.19,706.19,705.67,705.67,2072.0,706.19,706.19,705.67,705.67,2072.0
2021-10-14 13:30:00,705.99,707.19,705.99,707.18,2792.0,705.99,707.19,705.99,707.18,2792.0
2021-10-14 13:35:00,706.85,707.49,706.85,706.95,1600.0,706.85,707.49,706.85,706.95,1600.0
2021-10-14 13:40:00,707.18,707.37,707.07,707.37,1600.0,707.18,707.37,707.07,707.37,1600.0
2021-10-14 13:45:00,707.32,707.48,706.66,707.07,2171.0,707.32,707.48,706.66,707.07,2171.0
2021-10-14 13:50:00,707.06,707.07,706.58,706.8,3682.0,707.06,707.07,706.58,706.8,3682.0
2021-10-14 13:55:00,706.99,707.63,706.99,707.54,3000.0,706.99,707.63,706.99,707.54,3000.0
2021-10-14 14:00:00,707.65,708.16,707.23,707.99,4500.0,707.65,708.16,707.23,707.99,4500.0
2021-10-14 14:05:00,707.84,707.84,707.21,707.55,2439.0,707.84,707.84,707.21,707.55,2439.0
2021-10-14 14:10:00,707.58,707.9,707.58,707.86,3974.0,707.58,707.9,707.58,707.86,3974.0
2021-10-14 14:15:00,707.86,708.02,707.3,707.38,2622.0,707.86,708.02,707.3,707.38,2622.0
2021-10-14 14:20:00,707.37,707.74,707.14,707.74,2480.0,707.37,707.74,707.14,707.74,2480.0
2021-10-14 14:25:00,707.61,707.61,706.89,706.89,2329.0,707.61,707.61,706.89,706.89,2329.0
2021-10-14 14:30:00,706.89,707.39,706.29,707.39,2879.0,706.89,707.39,706.29,707.39,2879.0
2021-10-14 14:35:00,707.38,707.66,707.26,707.54,2323.0,707.38,707.66,707.26,707.54,2323.0
2021-10-14 14:40:00,707.53,707.55,707.29,707.46,1661.0,707.53,707.55,707.29,707.46,1661.0
2021-10-14 14:45:00,707.46,707.66,707.22,707.22,2492.0,707.46,707.66,707.22,707.22,2492.0
2021-10-14 14:50:00,707.25,707.41,707.03,707.07,2925.0,707.25,707.41,707.03,707.07,2925.0
2021-10-14 14:55:00,706.91,707.1,706.58,706.65,2079.0,706.91,707.1,706.58,706.65,2079.0
2021-10-14 15:00:00,706.27,706.63,706.04,706.44,3004.0,706.27,706.63,706.04,706.44,3004.0
2021-10-14 15:05:00,706.19,706.47,705.38,705.38,2433.0,706.19,706.47,705.38,705.38,2433.0
2021-10-14 15:10:00,705.38,705.8,705.06,705.21,5013.0,705.38,705.8,705.06,705.21,5013.0
2021-10-14 15:15:00,705.29,705.53,704.84,705.53,5835.0,705.29,705.53,704.84,705.53,5835.0
2021-10-14 15:20:00,705.48,706.28,705.48,705.99,3518.0,705.48,706.28,705.48,705.99,3518.0
2021-10-14 15:25:00,705.82,706.09,705.57,705.93,3393.0,705.82,706.09,705.57,705.93,3393.0
2021-10-14 15:30:00,705.8,705.8,704.73,704.73,4343.0,705.8,705.8,704.73,704.73,4343.0
2021-10-14 15:35:00,704.67,704.67,703.84,704.62,5132.0,704.67,704.67,703.84,704.62,5132.0
2021-10-14 15:40:00,704.83,705.06,704.31,705.06,7085.0,704.83,705.06,704.31,705.06,7085.0
2021-10-14 15:45:00,704.98,705.29,703.81,704.51,7170.0,704.98,705.29,703.81,704.51,7170.0
2021-10-14 15:50:00,704.69,705.14,703.95,703.96,8307.0,704.69,705.14,703.95,703.96,8307.0
2021-10-14 15:55:00,703.79,704.07,702.63,703.39,26400.0,703.79,704.07,702.63,703.39,26400.0
2021-10-15 09:30:00,706.03,706.84,704.28,706.36,42337.0,706.03,706.84,704.28,706.36,42337.0
2021-10-15 09:35:00,705.71,706.63,704.01,705.15,8100.0,705.71,706.63,704.01,705.15,8100.0
2021-10-15 09:40:00,704.2,704.2,702.98,703.63,1751.0,704.2,704.2,702.98,703.63,1751.0
2021-10-15 09:45:00,703.65,704.61,701.81,704.21,5624.0,703.65,704.61,701.81,704.21,5624.0
2021-10-15 09:50:00,702.85,704.54,701.31,703.06,6108.0,702.85,704.54,701.31,703.06,6108.0
2021-10-15 09:55:00,703.14,705.27,703.14,704.85,5039.0,703.14,705.27,703.14,704.85,5039.0
2021-10-15 10:00:00,704.51,704.65,702.75,704.41,5148.0,704.51,704.65,702.75,704.41,5148.0
2021-10-15 10:05:00,704.21,705.76,704.21,704.9,3415.0,704.21,705.76,704.21,704.9,3415.0
2021-10-15 10:10:00,705.14,707.08,705.14,706.38,4300.0,705.14,707.08,705.14,706.38,4300.0
2021-10-15 10:15:00,707.02,707.07,706.84,706.87,1083.0,707.02,707.07,706.84,706.87,1083.0
2021-10-15 10:20:00,706.86,707.48,706.02,707.27,4041.0,706.86,707.48,706.02,707.27,4041.0
2021-10-15 10:25:00,707.72,707.77,707.12,707.23,3203.0,707.72,707.77,707.12,707.23,3203.0
2021-10-15 10:30:00,707.44,707.81,706.13,706.13,4777.0,707.44,707.81,706.13,706.13,4777.0
2021-10-15 10:35:00,706.62,707.3,706.54,707.15,2951.0,706.62,707.3,706.54,707.15,2951.0
2021-10-15 10:40:00,706.96,707.4,706.42,706.65,4847.0,706.96,707.4,706.42,706.65,4847.0
2021-10-15 10:45:00,706.6,707.42,706.6,707.21,5095.0,706.6,707.42,706.6,707.21,5095.0
2021-10-15 10:50:00,707.4,707.73,707.2,707.62,2200.0,707.4,707.73,707.2,707.62,2200.0
2021-10-15 10:55:00,707.42,707.42,707.05,707.27,1641.0,707.42,707.42,707.05,707.27,1641.0
2021-10-15 11:00:00,707.62,707.62,706.88,706.88,1500.0,707.62,707.62,706.88,706.88,1500.0
2021-10-15 11:05:00,706.43,706.79,706.43,706.53,400.0,706.43,706.79,706.43,706.53,400.0
2021-10-15 11:10:00,706.33,706.33,705.44,705.44,1400.0,706.33,706.33,705.44,705.44,1400.0
2021-10-15 11:15:00,704.72,704.98,704.71,704.86,800.0,704.72,704.98,704.71,704.86,800.0
2021-10-15 11:20:00,704.7,704.7,703.6,703.98,2606.0,704.7,704.7,703.6,703.98,2606.0
2021-10-15 11:25:00,703.99,703.99,703.04,703.05,3738.0,703.99,703.99,703.04,703.05,3738.0
2021-10-15 11:30:00,703.05,703.49,702.54,702.83,3384.0,703.05,703.49,702.54,702.83,3384.0
2021-10-15 11:35:00,702.74,702.91,702.32,702.36,2395.0,702.74,702.91,702.32,702.36,2395.0
2021-10-15 11:40:00,702.36,702.86,701.81,702.53,5456.0,702.36,702.86,701.81,702.53,5456.0
2021-10-15 11:45:00,702.17,702.94,702.17,702.6,1600.0,702.17,702.94,702.17,702.6,1600.0
2021-10-15 11:50:00,702.6,702.6,701.75,701.75,1415.0,702.6,702.6,701.75,701.75,1415.0
2021-10-15 11:55:00,701.51,701.53,700.93,701.04,2000.0,701.51,701.53,700.93,701.04,2000.0
2021-10-15 12:00:00,701.32,701.42,701.14,701.14,1700.0,701.32,701.42,701.14,701.14,1700.0
2021-10-15 12:05:00,701.12,701.12,700.2,700.88,3317.0,701.12,701.12,700.2,700.88,3317.0
2021-10-15 12:10:00,700.89,701.11,700.84,700.98,1682.0,700.89,701.11,700.84,700.98,1682.0
2021-10-15 12:15:00,701.17,701.29,700.65,701.0,2200.0,701.17,701.29,700.65,701.0,2200.0
2021-10-15 12:20:00,701.01,701.03,699.94,699.94,1751.0,701.01,701.03,699.94,699.94,1751.0
2021-10-15 12:25:00,699.79,700.25,698.93,699.34,6413.0,699.79,700.25,698.93,699.34,6413.0
2021-10-15 12:30:00,699.9,699.9,699.09,699.67,1673.0,699.9,699.9,699.09,699.67,1673.0
2021-10-15 12:35:00,699.53,700.07,699.43,699.64,2256.0,699.53,700.07,699.43,699.64,2256.0
2021-10-15 12:40:00,699.64,700.0,699.48,699.91,2400.0,699.64,700.0,699.48,699.91,2400.0
2021-10-15 12:45:00,699.91,700.8,699.91,700.8,2600.0,699.91,700.8,699.91,700.8,2600.0
2021-10-15 12:50:00,700.79,701.18,700.79,700.94,2399.0,700.79,701.18,700.79,700.94,2399.0
2021-10-15 12:55:00,700.8,700.8,700.74,700.74,400.0,700.8,700.8,700.74,700.74,400.0
2021-10-15 13:00:00,700.39,700.56,699.9,699.93,2710.0,700.39,700.56,699.9,699.93,2710.0
2021-10-15 13:05:00,700.26,700.59,700.26,700.54,1300.0,700.26,700.59,700.26,700.54,1300.0
2021-10-15 13:10:00,700.52,700.52,700.21,700.21,1300.0,700.52,700.52,700.21,700.21,1300.0
2021-10-15 13:15:00,700.08,700.23,699.73,699.75,1350.0,700.08,700.23,699.73,699.75,1350.0
2021-10-15 13:20:00,699.55,700.07,699.54,699.96,2476.0,699.55,700.07,699.54,699.96,2476.0
2021-10-15 13:25:00,700.14,700.51,700.08,700.08,700.0,700.14,700.51,700.08,700.08,700.0
2021-10-15 13:30:00,700.09,700.73,700.09,700.73,1609.0,700.09,700.73,700.09,700.73,1609.0
2021-10-15 13:35:00,700.87,701.27,700.86,701.09,1049.0,700.87,701.27,700.86,701.09,1049.0
2021-10-15 13:40:00,701.13,701.25,700.81,700.81,642.0,701.13,701.25,700.81,700.81,642.0
2021-10-15 13:45:00,700.89,701.05,700.33,700.33,1856.0,700.89,701.05,700.33,700.33,1856.0
2021-10-15 13:50:00,700.77,700.78,700.66,700.76,958.0,700.77,700.78,700.66,700.76,958.0
2021-10-15 13:55:00,700.86,700.87,700.18,700.18,1700.0,700.86,700.87,700.18,700.18,1700.0
2021-10-15 14:00:00,700.06,700.45,700.04,700.39,2005.0,700.06,700.45,700.04,700.39,2005.0
2021-10-15 14:05:00,700.39,700.82,700.33,700.63,1890.0,700.39,700.82,700.33,700.63,1890.0
2021-10-15 14:10:00,700.66,700.69,700.24,700.69,1809.0,700.66,700.69,700.24,700.69,1809.0
2021-10-15 14:15:00,700.86,700.86,700.02,700.02,2724.0,700.86,700.86,700.02,700.02,2724.0
2021-10-15 14:20:00,699.93,699.99,698.59,698.96,2479.0,699.93,699.99,698.59,698.96,2479.0
2021-10-15 14:25:00,698.77,698.77,697.84,698.2,2230.0,698.77,698.77,697.84,698.2,2230.0
2021-10-15 14:30:00,698.29,698.32,697.61,697.61,2800.0,698.29,698.32,697.61,697.61,2800.0
2021-10-15 14:35:00,697.45,697.56,696.97,697.01,3743.0,697.45,697.56,696.97,697.01,3743.0
2021-10-15 14:40:00,697.13,697.13,696.29,696.29,1100.0,697.13,697.13,696.29,696.29,1100.0
2021-10-15 14:45:00,696.26,696.28,694.57,694.57,7500.0,696.26,696.28,694.57,694.57,7500.0
2021-10-15 14:50:00,694.62,695.53,694.5,695.38,6781.0,694.62,695.53,694.5,695.38,6781.0
2021-10-15 14:55:00,695.4,696.31,695.23,695.92,2672.0,695.4,696.31,695.23,695.92,2672.0
2021-10-15 15:00:00,695.92,696.68,695.92,696.68,6243.0,695.92,696.68,695.92,696.68,6243.0
2021-10-15 15:05:00,696.8,696.9,696.19,696.19,2227.0,696.8,696.9,696.19,696.19,2227.0
2021-10-15 15:10:00,695.95,696.61,695.04,696.61,5538.0,695.95,696.61,695.04,696.61,5538.0
2021-10-15 15:15:00,696.39,696.66,696.18,696.18,4448.0,696.39,696.66,696.18,696.18,4448.0
2021-10-15 15:20:00,696.19,696.27,695.72,696.16,4510.0,696.19,696.27,695.72,696.16,4510.0
2021-10-15 15:25:00,696.3,696.66,696.24,696.49,5827.0,696.3,696.66,696.24,696.49,5827.0
2021-10-15 15:30:00,696.49,696.81,696.04,696.4,7141.0,696.49,696.81,696.04,696.4,7141.0
2021-10-15 15:35:00,696.53,696.75,696.19,696.43,4931.0,696.53,696.75,696.19,696.43,4931.0
2021-10-15 15:40:00,696.6,697.29,696.19,697.29,7431.0,696.6,697.29,696.19,697.29,7431.0
2021-10-15 15:45:00,697.33,700.84,697.01,698.44,13373.0,697.33,700.84,697.01,698.44,13373.0
2021-10-15 15:50:00,699.5,699.58,697.25,698.64,14187.0,699.5,699.58,697.25,698.64,14187.0
2021-10-15 15:55:00,698.9,699.17,698.06,699.02,29950.0,698.9,699.17,698.06,699.02,29950.0
2021-10-18 09:30:00,697.11,700.03,697.02,700.02,5961.0,697.11,700.03,697.02,700.02,5961.0
2021-10-18 09:35:00,698.47,700.15,696.08,696.75,8504.0,698.47,700.15,696.08,696.75,8504.0
2021-10-18 09:40:00,696.18,696.18,693.65,693.91,1808.0,696.18,696.18,693.65,693.91,1808.0
2021-10-18 09:45:00,693.49,694.73,692.64,692.64,3100.0,693.49,694.73,692.64,692.64,3100.0
2021-10-18 09:50:00,693.56,694.15,693.42,693.89,1291.0,693.56,694.15,693.42,693.89,1291.0
2021-10-18 09:55:00,694.03,696.02,694.02,694.27,1973.0,694.03,696.02,694.02,694.27,1973.0
2021-10-18 10:00:00,693.63,694.75,693.14,693.73,2652.0,693.63,694.75,693.14,693.73,2652.0
2021-10-18 10:05:00,694.72,697.73,694.72,697.73,4411.0,694.72,697.73,694.72,697.73,4411.0
2021-10-18 10:10:00,697.15,698.05,697.09,697.46,3170.0,697.15,698.05,697.09,697.46,3170.0
2021-10-18 10:15:00,697.66,698.4,697.66,698.19,3322.0,697.66,698.4,697.66,698.19,3322.0
2021-10-18 10:20:00,698.17,699.16,697.01,699.16,5500.0,698.17,699.16,697.01,699.16,5500.0
2021-10-18 10:25:00,698.93,699.35,698.19,698.5,5228.0,698.93,699.35,698.19,698.5,5228.0
2021-10-18 10:30:00,698.72,698.99,697.9,698.99,2925.0,698.72,698.99,697.9,698.99,2925.0
2021-10-18 10:35:00,699.12,700.53,698.93,700.5,3790.0,699.12,700.53,698.93,700.5,3790.0
2021-10-18 10:40:00,700.66,702.69,700.52,702.64,5873.0,700.66,702.69,700.52,702.64,5873.0
2021-10-18 10:45:00,702.69,703.67,702.11,703.66,5979.0,702.69,703.67,702.11,703.66,5979.0
2021-10-18 10:50:00,704.09,704.11,703.14,703.14,3839.0,704.09,704.11,703.14,703.14,3839.0
2021-10-18 10:55:00,703.2,703.61,701.91,702.73,4322.0,703.2,703.61,701.91,702.73,4322.0
2021-10-18 11:00:00,702.52,703.79,702.52,703.27,3954.0,702.52,703.79,702.52,703.27,3954.0
2021-10-18 11:05:00,703.69,705.06,703.21,704.54,5967.0,703.69,705.06,703.21,704.54,5967.0
2021-10-18 11:10:00,704.48,705.89,704.48,705.34,4729.0,704.48,705.89,704.48,705.34,4729.0
2021-10-18 11:15:00,705.31,706.74,705.31,706.24,2390.0,705.31,706.74,705.31,706.24,2390.0
2021-10-18 11:20:00,706.54,706.57,706.26,706.38,3078.0,706.54,706.57,706.26,706.38,3078.0
2021-10-18 11:25:00,706.54,707.0,706.34,706.52,3427.0,706.54,707.0,706.34,706.52,3427.0
2021-10-18 11:30:00,706.17,706.88,706.16,706.23,3497.0,706.17,706.88,706.16,706.23,3497.0
2021-10-18 11:35:00,706.28,706.58,705.01,705.86,5036.0,706.28,706.58,705.01,705.86,5036.0
2021-10-18 11:40:00,705.75,707.55,705.7,707.55,3324.0,705.75,707.55,705.7,707.55,3324.0
2021-10-18 11:45:00,707.16,707.16,705.02,705.02,4307.0,707.16,707.16,705.02,705.02,4307.0
2021-10-18 11:50:00,705.02,706.17,705.02,705.34,1742.0,705.02,706.17,705.02,705.34,1742.0
2021-10-18 11:55:00,705.34,705.34,703.15,703.41,4705.0,705.34,705.34,703.15,703.41,4705.0
2021-10-18 12:00:00,703.27,704.75,703.27,704.62,2087.0,703.27,704.75,703.27,704.62,2087.0
2021-10-18 12:05:00,705.19,705.19,704.05,704.41,4510.0,705.19,705.19,704.05,704.41,4510.0
2021-10-18 12:10:00,704.61,705.1,704.35,705.02,8001.0,704.61,705.1,704.35,705.02,8001.0
2021-10-18 12:15:00,705.21,705.45,704.85,704.96,3335.0,705.21,705.45,704.85,704.96,3335.0
2021-10-18 12:20:00,705.0,705.19,704.56,705.05,3104.0,705.0,705.19,704.56,705.05,3104.0
2021-10-18 12:25:00,705.05,705.39,704.43,704.58,3508.0,705.05,705.39,704.43,704.58,3508.0
2021-10-18 12:30:00,704.96,705.25,704.82,704.82,1907.0,704.96,705.25,704.82,704.82,1907.0
2021-10-18 12:35:00,704.96,705.0,704.07,704.07,3415.0,704.96,705.0,704.07,704.07,3415.0
2021-10-18 12:40:00,704.07,704.07,704.07,704.07,0.0,704.07,704.07,704.07,704.07,0.0
2021-10-18 12:45:00,704.21,704.7,703.98,704.14,4887.0,704.21,704.7,703.98,704.14,4887.0
2021-10-18 12:50:00,704.18,704.96,704.17,704.95,2611.0,704.18,704.96,704.17,704.95,2611.0
2021-10-18 12:55:00,704.96,705.48,704.7,705.48,3876.0,704.96,705.48,704.7,705.48,3876.0
2021-10-18 13:00:00,705.62,706.87,705.62,706.85,4160.0,705.62,706.87,705.62,706.85,4160.0
2021-10-18 13:05:00,706.76,707.24,706.11,706.12,4108.0,706.76,707.24,706.11,706.12,4108.0
2021-10-18 13:10:00,706.05,706.16,705.12,705.35,3560.0,706.05,706.16,705.12,705.35,3560.0
2021-10-18 13:15:00,705.35,705.89,705.34,705.89,1441.0,705.35,705.89,705.34,705.89,1441.0
2021-10-18 13:20:00,705.86,706.06,704.72,704.72,9488.0,705.86,706.06,704.72,704.72,9488.0
2021-10-18 13:25:00,704.94,704.96,704.55,704.55,1522.0,704.94,704.96,704.55,704.55,1522.0
2021-10-18 13:30:00,704.57,705.6,704.57,705.42,2400.0,704.57,705.6,704.57,705.42,2400.0
2021-10-18 13:35:00,705.62,705.62,704.47,704.47,2703.0,705.62,705.62,704.47,704.47,2703.0
2021-10-18 13:40:00,704.5,705.05,704.5,705.05,1056.0,704.5,705.05,704.5,705.05,1056.0
2021-10-18 13:45:00,705.25,705.56,705.03,705.03,3968.0,705.25,705.56,705.03,705.03,3968.0
2021-10-18 13:50:00,705.35,706.01,705.13,705.77,3506.0,705.35,706.01,705.13,705.77,3506.0
2021-10-18 13:55:00,705.76,706.02,705.2,705.2,5846.0,705.76,706.02,705.2,705.2,5846.0
2021-10-18 14:00:00,705.51,705.96,705.29,705.33,1867.0,705.51,705.96,705.29,705.33,1867.0
2021-10-18 14:05:00,705.84,706.24,705.53,706.16,1625.0,705.84,706.24,705.53,706.16,1625.0
2021-10-18 14:10:00,706.49,707.13,706.49,707.12,3579.0,706.49,707.13,706.49,707.12,3579.0
2021-10-18 14:15:00,707.12,707.32,706.32,706.39,5119.0,707.12,707.32,706.32,706.39,5119.0
2021-10-18 14:20:00,706.4,706.42,705.5,705.5,2460.0,706.4,706.42,705.5,705.5,2460.0
2021-10-18 14:25:00,705.2,705.4,704.58,704.92,2792.0,705.2,705.4,704.58,704.92,2792.0
2021-10-18 14:30:00,705.05,706.06,704.94,706.0,3121.0,705.05,706.06,704.94,706.0,3121.0
2021-10-18 14:35:00,706.39,706.39,705.77,705.85,6371.0,706.39,706.39,705.77,705.85,6371.0
2021-10-18 14:40:00,705.86,706.03,705.15,705.58,2980.0,705.86,706.03,705.15,705.58,2980.0
2021-10-18 14:45:00,705.73,705.99,705.57,705.65,2766.0,705.73,705.99,705.57,705.65,2766.0
2021-10-18 14:50:00,705.6,706.87,705.6,706.87,4952.0,705.6,706.87,705.6,706.87,4952.0
2021-10-18 14:55:00,706.66,707.29,705.58,705.58,5569.0,706.66,707.29,705.58,705.58,5569.0
2021-10-18 15:00:00,706.15,706.83,705.62,706.45,4542.0,706.15,706.83,705.62,706.45,4542.0
2021-10-18 15:05:00,706.75,706.94,706.44,706.45,2494.0,706.75,706.94,706.44,706.45,2494.0
2021-10-18 15:10:00,706.73,707.9,706.61,707.44,6031.0,706.73,707.9,706.61,707.44,6031.0
2021-10-18 15:15:00,707.29,707.84,707.22,707.44,3888.0,707.29,707.84,707.22,707.44,3888.0
2021-10-18 15:20:00,707.29,708.42,707.29,707.93,7393.0,707.29,708.42,707.29,707.93,7393.0
2021-10-18 15:25:00,707.94,708.08,707.47,707.8,6895.0,707.94,708.08,707.47,707.8,6895.0
2021-10-18 15:30:00,707.3,707.3,706.31,706.62,5151.0,707.3,707.3,706.31,706.62,5151.0
2021-10-18 15:35:00,706.47,707.26,706.4,707.26,6560.0,706.47,707.26,706.4,707.26,6560.0
2021-10-18 15:40:00,707.44,707.86,706.74,707.77,9874.0,707.44,707.86,706.74,707.77,9874.0
2021-10-18 15:45:00,707.54,708.75,707.53,708.75,11692.0,707.54,708.75,707.53,708.75,11692.0
2021-10-18 15:50:00,708.45,709.12,707.73,708.99,16749.0,708.45,709.12,707.73,708.99,16749.0
2021-10-18 15:55:00,708.56,708.76,706.78,706.88,46673.0,708.56,708.76,706.78,706.88,46673.0
2021-10-19 09:30:00,712.23,714.15,709.12,709.88,8085.0,712.23,714.15,709.12,709.88,8085.0
2021-10-19 09:35:00,709.79,712.73,709.79,711.62,2332.0,709.79,712.73,709.79,711.62,2332.0
2021-10-19 09:40:00,711.71,714.54,711.59,713.37,4191.0,711.71,714.54,711.59,713.37,4191.0
2021-10-19 09:45:00,713.21,715.08,712.96,714.41,4877.0,713.21,715.08,712.96,714.41,4877.0
2021-10-19 09:50:00,714.4,716.31,714.11,716.31,4257.0,714.4,716.31,714.11,716.31,4257.0
2021-10-19 09:55:00,716.3,716.37,714.91,715.93,2509.0,716.3,716.37,714.91,715.93,2509.0
2021-10-19 10:00:00,716.72,717.75,716.12,717.73,5629.0,716.72,717.75,716.12,717.73,5629.0
2021-10-19 10:05:00,718.24,718.9,717.63,718.2,6344.0,718.24,718.9,717.63,718.2,6344.0
2021-10-19 10:10:00,717.96,719.14,717.66,718.97,7700.0,717.96,719.14,717.66,718.97,7700.0
2021-10-19 10:15:00,718.9,718.98,717.96,717.96,2980.0,718.9,718.98,717.96,717.96,2980.0
2021-10-19 10:20:00,717.79,719.03,717.66,718.92,13708.0,717.79,719.03,717.66,718.92,13708.0
2021-10-19 10:25:00,718.92,718.93,718.17,718.58,13393.0,718.92,718.93,718.17,718.58,13393.0
2021-10-19 10:30:00,718.57,718.57,717.81,718.08,3772.0,718.57,718.57,717.81,718.08,3772.0
2021-10-19 10:35:00,718.2,718.2,716.63,717.02,1565.0,718.2,718.2,716.63,717.02,1565.0
2021-10-19 10:40:00,717.36,718.46,717.02,718.21,2412.0,717.36,718.46,717.02,718.21,2412.0
2021-10-19 10:45:00,718.21,718.76,717.81,718.07,8161.0,718.21,718.76,717.81,718.07,8161.0
2021-10-19 10:50:00,718.32,718.36,717.65,718.13,7603.0,718.32,718.36,717.65,718.13,7603.0
2021-10-19 10:55:00,718.29,718.82,717.67,718.43,7462.0,718.29,718.82,717.67,718.43,7462.0
2021-10-19 11:00:00,718.36,718.53,717.25,718.53,8904.0,718.36,718.53,717.25,718.53,8904.0
2021-10-19 11:05:00,718.41,718.85,718.16,718.59,6066.0,718.41,718.85,718.16,718.59,6066.0
2021-10-19 11:10:00,718.76,718.87,718.3,718.55,3000.0,718.76,718.87,718.3,718.55,3000.0
2021-10-19 11:15:00,718.72,719.04,717.81,717.81,12120.0,718.72,719.04,717.81,717.81,12120.0
2021-10-19 11:20:00,717.98,717.98,715.88,716.06,3613.0,717.98,717.98,715.88,716.06,3613.0
2021-10-19 11:25:00,715.9,716.84,715.68,716.79,2373.0,715.9,716.84,715.68,716.79,2373.0
2021-10-19 11:30:00,716.87,717.3,716.02,716.02,3484.0,716.87,717.3,716.02,716.02,3484.0
2021-10-19 11:35:00,715.58,715.8,715.11,715.11,1746.0,715.58,715.8,715.11,715.11,1746.0
2021-10-19 11:40:00,715.3,715.62,715.18,715.18,979.0,715.3,715.62,715.18,715.18,979.0
2021-10-19 11:45:00,715.23,716.1,715.21,716.1,1431.0,715.23,716.1,715.21,716.1,1431.0
2021-10-19 11:50:00,716.1,716.3,716.1,716.26,1892.0,716.1,716.3,716.1,716.26,1892.0
2021-10-19 11:55:00,716.26,716.58,715.7,716.58,2119.0,716.26,716.58,715.7,716.58,2119.0
2021-10-19 12:00:00,716.58,716.62,716.12,716.42,2354.0,716.58,716.62,716.12,716.42,2354.0
2021-10-19 12:05:00,716.29,716.44,715.98,716.44,2304.0,716.29,716.44,715.98,716.44,2304.0
2021-10-19 12:10:00,716.47,716.66,716.47,716.53,1400.0,716.47,716.66,716.47,716.53,1400.0
2021-10-19 12:15:00,716.31,716.31,715.94,715.94,1330.0,716.31,716.31,715.94,715.94,1330.0
2021-10-19 12:20:00,715.22,716.0,715.22,716.0,1100.0,715.22,716.0,715.22,716.0,1100.0
2021-10-19 12:25:00,715.66,715.66,714.6,714.6,915.0,715.66,715.66,714.6,714.6,915.0
2021-10-19 12:30:00,714.62,715.89,714.62,715.39,2346.0,714.62,715.89,714.62,715.39,2346.0
2021-10-19 12:35:00,715.28,715.28,714.82,715.09,801.0,715.28,715.28,714.82,715.09,801.0
2021-10-19 12:40:00,715.09,715.09,714.6,714.6,800.0,715.09,715.09,714.6,714.6,800.0
2021-10-19 12:45:00,714.7,714.86,714.43,714.86,1216.0,714.7,714.86,714.43,714.86,1216.0
2021-10-19 12:50:00,714.86,714.86,714.19,714.19,1000.0,714.86,714.86,714.19,714.19,1000.0
2021-10-19 12:55:00,714.19,714.23,714.07,714.07,1000.0,714.19,714.23,714.07,714.07,1000.0
2021-10-19 13:00:00,714.13,715.09,713.92,715.09,3635.0,714.13,715.09,713.92,715.09,3635.0
2021-10-19 13:05:00,715.08,715.47,714.93,715.29,2453.0,715.08,715.47,714.93,715.29,2453.0
2021-10-19 13:10:00,715.04,715.43,715.02,715.43,900.0,715.04,715.43,715.02,715.43,900.0
2021-10-19 13:15:00,715.49,715.62,715.3,715.45,4400.0,715.49,715.62,715.3,715.45,4400.0
2021-10-19 13:20:00,715.3,715.88,715.03,715.74,2189.0,715.3,715.88,715.03,715.74,2189.0
2021-10-19 13:25:00,715.75,715.75,714.97,714.99,3494.0,715.75,715.75,714.97,714.99,3494.0
2021-10-19 13:30:00,715.31,715.52,715.13,715.17,3500.0,715.31,715.52,715.13,715.17,3500.0
2021-10-19 13:35:00,715.18,716.11,715.17,716.06,3450.0,715.18,716.11,715.17,716.06,3450.0
2021-10-19 13:40:00,716.05,716.18,715.65,716.0,3616.0,716.05,716.18,715.65,716.0,3616.0
2021-10-19 13:45:00,716.09,716.66,715.89,716.16,5400.0,716.09,716.66,715.89,716.16,5400.0
2021-10-19 13:50:00,716.45,718.0,716.45,718.0,6631.0,716.45,718.0,716.45,718.0,6631.0
2021-10-19 13:55:00,718.01,718.09,717.69,717.89,2449.0,718.01,718.09,717.69,717.89,2449.0
2021-10-19 14:00:00,718.02,718.46,718.01,718.04,2320.0,718.02,718.46,718.01,718.04,2320.0
2021-10-19 14:05:00,717.95,718.65,717.95,718.65,600.0,717.95,718.65,717.95,718.65,600.0
2021-10-19 14:10:00,718.66,719.12,718.65,718.99,1600.0,718.66,719.12,718.65,718.99,1600.0
2021-10-19 14:15:00,718.9,720.08,718.8,719.83,2106.0,718.9,720.08,718.8,719.83,2106.0
2021-10-19 14:20:00,720.06,720.06,719.44,719.59,2400.0,720.06,720.06,719.44,719.59,2400.0
2021-10-19 14:25:00,719.87,719.96,719.37,719.73,2300.0,719.87,719.96,719.37,719.73,2300.0
2021-10-19 14:30:00,719.76,720.09,719.16,719.16,1800.0,719.76,720.09,719.16,719.16,1800.0
2021-10-19 14:35:00,719.53,719.74,719.41,719.71,2237.0,719.53,719.74,719.41,719.71,2237.0
2021-10-19 14:40:00,720.84,720.84,720.29,720.29,2300.0,720.84,720.84,720.29,720.29,2300.0
2021-10-19 14:45:00,720.3,720.47,719.59,719.59,2500.0,720.3,720.47,719.59,719.59,2500.0
2021-10-19 14:50:00,719.61,720.4,719.52,720.21,2249.0,719.61,720.4,719.52,720.21,2249.0
2021-10-19 14:55:00,719.99,720.3,719.93,720.3,1000.0,719.99,720.3,719.93,720.3,1000.0
2021-10-19 15:00:00,720.25,720.38,719.99,720.16,1609.0,720.25,720.38,719.99,720.16,1609.0
2021-10-19 15:05:00,720.0,720.32,719.33,720.32,3200.0,720.0,720.32,719.33,720.32,3200.0
2021-10-19 15:10:00,720.32,720.56,719.53,719.95,3355.0,720.32,720.56,719.53,719.95,3355.0
2021-10-19 15:15:00,720.05,720.5,719.61,720.39,3429.0,720.05,720.5,719.61,720.39,3429.0
2021-10-19 15:20:00,720.43,720.64,720.21,720.6,4526.0,720.43,720.64,720.21,720.6,4526.0
2021-10-19 15:25:00,720.69,720.85,720.37,720.81,2946.0,720.69,720.85,720.37,720.81,2946.0
2021-10-19 15:30:00,720.66,720.82,720.35,720.47,5749.0,720.66,720.82,720.35,720.47,5749.0
2021-10-19 15:35:00,720.57,720.66,719.36,720.11,6203.0,720.57,720.66,719.36,720.11,6203.0
2021-10-19 15:40:00,719.97,720.0,718.83,718.96,5321.0,719.97,720.0,718.83,718.96,5321.0
2021-10-19 15:45:00,718.93,719.73,718.89,719.6,8898.0,718.93,719.73,718.89,719.6,8898.0
2021-10-19 15:50:00,719.34,719.47,717.17,717.7,20837.0,719.34,719.47,717.17,717.7,20837.0
2021-10-19 15:55:00,717.67,718.26,717.14,718.26,30863.0,717.67,718.26,717.14,718.26,30863.0
2021-10-20 09:30:00,718.84,722.84,718.07,720.28,10498.0,718.84,722.84,718.07,720.28,10498.0
2021-10-20 09:35:00,719.69,720.57,718.33,718.63,6044.0,719.69,720.57,718.33,718.63,6044.0
2021-10-20 09:40:00,717.51,719.03,717.35,719.03,2819.0,717.51,719.03,717.35,719.03,2819.0
2021-10-20 09:45:00,718.94,719.25,718.94,719.06,1100.0,718.94,719.25,718.94,719.06,1100.0
2021-10-20 09:50:00,719.84,720.8,719.49,720.8,1100.0,719.84,720.8,719.49,720.8,1100.0
2021-10-20 09:55:00,721.12,721.59,720.41,720.41,1100.0,721.12,721.59,720.41,720.41,1100.0
2021-10-20 10:00:00,721.27,722.8,721.27,722.8,2102.0,721.27,722.8,721.27,722.8,2102.0
2021-10-20 10:05:00,723.61,726.17,723.3,726.17,5324.0,723.61,726.17,723.3,726.17,5324.0
2021-10-20 10:10:00,726.17,726.57,725.86,726.57,3030.0,726.17,726.57,725.86,726.57,3030.0
2021-10-20 10:15:00,726.69,729.72,725.86,729.24,9945.0,726.69,729.72,725.86,729.24,9945.0
2021-10-20 10:20:00,728.81,729.4,727.9,729.21,7876.0,728.81,729.4,727.9,729.21,7876.0
2021-10-20 10:25:00,729.21,730.74,728.46,730.67,5400.0,729.21,730.74,728.46,730.67,5400.0
2021-10-20 10:30:00,729.97,731.48,729.36,729.36,5953.0,729.97,731.48,729.36,729.36,5953.0
2021-10-20 10:35:00,729.99,731.61,729.99,730.73,2410.0,729.99,731.61,729.99,730.73,2410.0
2021-10-20 10:40:00,731.25,731.95,731.07,731.34,2359.0,731.25,731.95,731.07,731.34,2359.0
2021-10-20 10:45:00,731.46,733.55,731.19,733.5,7484.0,731.46,733.55,731.19,733.5,7484.0
2021-10-20 10:50:00,733.56,734.06,732.49,732.49,4906.0,733.56,734.06,732.49,732.49,4906.0
2021-10-20 10:55:00,732.88,733.24,732.04,732.78,4813.0,732.88,733.24,732.04,732.78,4813.0
2021-10-20 11:00:00,733.3,734.16,731.69,732.74,7154.0,733.3,734.16,731.69,732.74,7154.0
2021-10-20 11:05:00,733.01,734.54,733.01,733.62,8156.0,733.01,734.54,733.01,733.62,8156.0
2021-10-20 11:10:00,734.05,734.63,733.59,734.19,9552.0,734.05,734.63,733.59,734.19,9552.0
2021-10-20 11:15:00,734.21,734.61,733.68,734.52,3613.0,734.21,734.61,733.68,734.52,3613.0
2021-10-20 11:20:00,733.96,734.71,733.95,734.17,5270.0,733.96,734.71,733.95,734.17,5270.0
2021-10-20 11:25:00,734.15,735.65,734.15,735.65,7607.0,734.15,735.65,734.15,735.65,7607.0
2021-10-20 11:30:00,735.51,735.51,734.37,734.38,5525.0,735.51,735.51,734.37,734.38,5525.0
2021-10-20 11:35:00,734.39,734.76,733.74,734.43,3323.0,734.39,734.76,733.74,734.43,3323.0
2021-10-20 11:40:00,734.51,735.27,734.51,735.13,2945.0,734.51,735.27,734.51,735.13,2945.0
2021-10-20 11:45:00,735.54,735.96,735.14,735.96,3609.0,735.54,735.96,735.14,735.96,3609.0
2021-10-20 11:50:00,735.96,736.74,735.72,736.57,6772.0,735.96,736.74,735.72,736.57,6772.0
2021-10-20 11:55:00,736.41,736.41,735.79,735.81,2959.0,736.41,736.41,735.79,735.81,2959.0
2021-10-20 12:00:00,735.57,736.11,734.91,735.4,3447.0,735.57,736.11,734.91,735.4,3447.0
2021-10-20 12:05:00,735.6,736.27,735.11,735.11,3086.0,735.6,736.27,735.11,735.11,3086.0
2021-10-20 12:10:00,735.62,735.66,734.76,734.76,2600.0,735.62,735.66,734.76,734.76,2600.0
2021-10-20 12:15:00,734.63,734.63,734.2,734.2,1400.0,734.63,734.63,734.2,734.2,1400.0
2021-10-20 12:20:00,733.79,733.97,733.64,733.81,994.0,733.79,733.97,733.64,733.81,994.0
2021-10-20 12:25:00,733.75,734.0,733.17,733.72,3860.0,733.75,734.0,733.17,733.72,3860.0
2021-10-20 12:30:00,733.83,734.41,733.31,734.41,3400.0,733.83,734.41,733.31,734.41,3400.0
2021-10-20 12:35:00,734.48,734.48,733.8,734.21,2805.0,734.48,734.48,733.8,734.21,2805.0
2021-10-20 12:40:00,734.53,734.67,733.69,733.69,2328.0,734.53,734.67,733.69,733.69,2328.0
2021-10-20 12:45:00,733.34,733.74,732.98,733.3,3291.0,733.34,733.74,732.98,733.3,3291.0
2021-10-20 12:50:00,733.23,733.66,733.2,733.2,3592.0,733.23,733.66,733.2,733.2,3592.0
2021-10-20 12:55:00,733.61,734.01,733.57,734.01,1200.0,733.61,734.01,733.57,734.01,1200.0
2021-10-20 13:00:00,733.75,733.93,731.77,731.77,3434.0,733.75,733.93,731.77,731.77,3434.0
2021-10-20 13:05:00,732.39,732.52,731.34,731.97,4956.0,732.39,732.52,731.34,731.97,4956.0
2021-10-20 13:10:00,732.52,732.86,732.41,732.65,1700.0,732.52,732.86,732.41,732.65,1700.0
2021-10-20 13:15:00,732.05,732.42,731.85,731.85,1700.0,732.05,732.42,731.85,731.85,1700.0
2021-10-20 13:20:00,731.46,732.32,731.45,731.83,5830.0,731.46,732.32,731.45,731.83,5830.0
2021-10-20 13:25:00,731.88,732.66,731.83,732.66,960.0,731.88,732.66,731.83,732.66,960.0
2021-10-20 13:30:00,732.66,732.77,732.0,732.0,2504.0,732.66,732.77,732.0,732.0,2504.0
2021-10-20 13:35:00,732.15,732.84,732.14,732.48,2200.0,732.15,732.84,732.14,732.48,2200.0
2021-10-20 13:40:00,732.48,732.6,731.86,732.6,2738.0,732.48,732.6,731.86,732.6,2738.0
2021-10-20 13:45:00,732.74,732.83,731.68,732.17,2539.0,732.74,732.83,731.68,732.17,2539.0
2021-10-20 13:50:00,732.44,732.5,731.6,731.84,2743.0,732.44,732.5,731.6,731.84,2743.0
2021-10-20 13:55:00,731.82,732.01,731.28,731.7,6350.0,731.82,732.01,731.28,731.7,6350.0
2021-10-20 14:00:00,731.7,731.87,731.55,731.62,1800.0,731.7,731.87,731.55,731.62,1800.0
2021-10-20 14:05:00,731.56,731.56,731.16,731.16,1206.0,731.56,731.56,731.16,731.16,1206.0
2021-10-20 14:10:00,731.29,732.65,731.28,732.47,5050.0,731.29,732.65,731.28,732.47,5050.0
2021-10-20 14:15:00,732.26,732.64,732.26,732.42,2200.0,732.26,732.64,732.26,732.42,2200.0
2021-10-20 14:20:00,732.41,732.46,731.61,731.67,4615.0,732.41,732.46,731.61,731.67,4615.0
2021-10-20 14:25:00,731.67,731.67,731.27,731.41,2942.0,731.67,731.67,731.27,731.41,2942.0
2021-10-20 14:30:00,731.49,731.57,731.17,731.45,4880.0,731.49,731.57,731.17,731.45,4880.0
2021-10-20 14:35:00,731.44,732.88,731.43,732.88,2301.0,731.44,732.88,731.43,732.88,2301.0
2021-10-20 14:40:00,732.88,732.88,732.05,732.73,5322.0,732.88,732.88,732.05,732.73,5322.0
2021-10-20 14:45:00,733.22,733.48,732.94,733.13,4015.0,733.22,733.48,732.94,733.13,4015.0
2021-10-20 14:50:00,733.3,733.97,733.3,733.86,4309.0,733.3,733.97,733.3,733.86,4309.0
2021-10-20 14:55:00,733.94,734.15,733.79,733.94,3137.0,733.94,734.15,733.79,733.94,3137.0
2021-10-20 15:00:00,733.94,734.54,733.94,734.25,2221.0,733.94,734.54,733.94,734.25,2221.0
2021-10-20 15:05:00,734.38,735.08,734.38,734.95,3500.0,734.38,735.08,734.38,734.95,3500.0
2021-10-20 15:10:00,734.91,735.22,734.45,734.79,3204.0,734.91,735.22,734.45,734.79,3204.0
2021-10-20 15:15:00,734.61,735.22,734.49,735.22,6073.0,734.61,735.22,734.49,735.22,6073.0
2021-10-20 15:20:00,735.05,735.52,734.94,735.52,8422.0,735.05,735.52,734.94,735.52,8422.0
2021-10-20 15:25:00,735.48,735.93,735.08,735.49,4852.0,735.48,735.93,735.08,735.49,4852.0
2021-10-20 15:30:00,735.5,737.64,735.49,737.64,10520.0,735.5,737.64,735.49,737.64,10520.0
2021-10-20 15:35:00,737.69,737.97,736.89,736.92,14805.0,737.69,737.97,736.89,736.92,14805.0
2021-10-20 15:40:00,736.85,737.8,736.6,736.9,11230.0,736.85,737.8,736.6,736.9,11230.0
2021-10-20 15:45:00,737.08,737.51,736.22,737.4,11993.0,737.08,737.51,736.22,737.4,11993.0
2021-10-20 15:50:00,737.13,737.34,735.61,735.81,26598.0,737.13,737.34,735.61,735.81,26598.0
2021-10-20 15:55:00,735.34,735.35,733.35,734.01,40273.0,735.34,735.35,733.35,734.01,40273.0
2021-10-21 09:30:00,737.81,737.97,735.95,736.12,4160.0,737.81,737.97,735.95,736.12,4160.0
2021-10-21 09:35:00,734.1,737.0,733.24,736.23,6162.0,734.1,737.0,733.24,736.23,6162.0
2021-10-21 09:40:00,734.5,734.76,732.21,732.21,1300.0,734.5,734.76,732.21,732.21,1300.0
2021-10-21 09:45:00,731.18,731.18,727.6,727.6,1900.0,731.18,731.18,727.6,727.6,1900.0
2021-10-21 09:50:00,725.51,728.25,725.51,727.0,2711.0,725.51,728.25,725.51,727.0,2711.0
2021-10-21 09:55:00,727.67,727.69,727.02,727.43,1448.0,727.67,727.69,727.02,727.43,1448.0
2021-10-21 10:00:00,727.17,727.33,726.06,726.06,4372.0,727.17,727.33,726.06,726.06,4372.0
2021-10-21 10:05:00,726.26,726.87,726.08,726.08,2500.0,726.26,726.87,726.08,726.08,2500.0
2021-10-21 10:10:00,726.6,726.67,724.71,725.38,3389.0,726.6,726.67,724.71,725.38,3389.0
2021-10-21 10:15:00,725.0,725.0,723.43,723.44,4000.0,725.0,725.0,723.43,723.44,4000.0
2021-10-21 10:20:00,723.93,726.65,723.54,726.65,8159.0,723.93,726.65,723.54,726.65,8159.0
2021-10-21 10:25:00,727.7,727.72,726.83,727.7,2536.0,727.7,727.72,726.83,727.7,2536.0
2021-10-21 10:30:00,727.39,729.36,727.03,727.56,3208.0,727.39,729.36,727.03,727.56,3208.0
2021-10-21 10:35:00,728.34,728.36,728.08,728.36,1100.0,728.34,728.36,728.08,728.36,1100.0
2021-10-21 10:40:00,728.61,729.48,728.61,729.06,1900.0,728.61,729.48,728.61,729.06,1900.0
2021-10-21 10:45:00,729.48,730.64,729.48,730.02,1381.0,729.48,730.64,729.48,730.02,1381.0
2021-10-21 10:50:00,730.2,730.56,730.09,730.31,1592.0,730.2,730.56,730.09,730.31,1592.0
2021-10-21 10:55:00,730.12,731.2,730.06,730.74,4046.0,730.12,731.2,730.06,730.74,4046.0
2021-10-21 11:00:00,730.89,731.97,730.71,731.86,4093.0,730.89,731.97,730.71,731.86,4093.0
2021-10-21 11:05:00,731.66,731.66,730.92,730.92,1000.0,731.66,731.66,730.92,730.92,1000.0
2021-10-21 11:10:00,730.84,731.33,730.31,731.33,3586.0,730.84,731.33,730.31,731.33,3586.0
2021-10-21 11:15:00,731.38,731.64,731.25,731.45,1686.0,731.38,731.64,731.25,731.45,1686.0
2021-10-21 11:20:00,731.06,732.36,731.06,732.31,2800.0,731.06,732.36,731.06,732.31,2800.0
2021-10-21 11:25:00,732.24,732.5,731.97,732.15,3536.0,732.24,732.5,731.97,732.15,3536.0
2021-10-21 11:30:00,732.21,732.83,731.82,732.43,7148.0,732.21,732.83,731.82,732.43,7148.0
2021-10-21 11:35:00,732.63,732.74,731.97,732.46,7477.0,732.63,732.74,731.97,732.46,7477.0
2021-10-21 11:40:00,732.3,732.46,731.04,731.05,3972.0,732.3,732.46,731.04,731.05,3972.0
2021-10-21 11:45:00,731.05,732.24,729.87,730.98,8270.0,731.05,732.24,729.87,730.98,8270.0
2021-10-21 11:50:00,731.8,733.13,731.04,733.13,9183.0,731.8,733.13,731.04,733.13,9183.0
2021-10-21 11:55:00,733.08,734.15,733.07,734.08,1673.0,733.08,734.15,733.07,734.08,1673.0
2021-10-21 12:00:00,734.08,734.8,734.0,734.8,930.0,734.08,734.8,734.0,734.8,930.0
2021-10-21 12:05:00,734.88,735.74,734.76,735.74,1000.0,734.88,735.74,734.76,735.74,1000.0
2021-10-21 12:10:00,735.7,735.7,734.93,735.42,965.0,735.7,735.7,734.93,735.42,965.0
2021-10-21 12:15:00,735.29,735.74,735.29,735.73,2114.0,735.29,735.74,735.29,735.73,2114.0
2021-10-21 12:20:00,735.36,735.54,734.99,735.11,1545.0,735.36,735.54,734.99,735.11,1545.0
2021-10-21 12:25:00,735.24,735.87,735.24,735.87,725.0,735.24,735.87,735.24,735.87,725.0
2021-10-21 12:30:00,736.53,736.53,735.54,735.55,2200.0,736.53,736.53,735.54,735.55,2200.0
2021-10-21 12:35:00,735.26,735.26,735.26,735.26,100.0,735.26,735.26,735.26,735.26,100.0
2021-10-21 12:40:00,735.43,735.83,735.43,735.77,800.0,735.43,735.83,735.43,735.77,800.0
2021-10-21 12:45:00,735.6,735.6,734.91,734.91,392.0,735.6,735.6,734.91,734.91,392.0
2021-10-21 12:50:00,734.65,734.9,734.65,734.9,302.0,734.65,734.9,734.65,734.9,302.0
2021-10-21 12:55:00,734.64,734.95,734.62,734.62,1220.0,734.64,734.95,734.62,734.62,1220.0
2021-10-21 13:00:00,734.71,735.0,734.39,734.51,1504.0,734.71,735.0,734.39,734.51,1504.0
2021-10-21 13:05:00,733.93,734.3,733.69,734.14,800.0,733.93,734.3,733.69,734.14,800.0
2021-10-21 13:10:00,734.18,734.43,733.87,734.31,2669.0,734.18,734.43,733.87,734.31,2669.0
2021-10-21 13:15:00,734.51,735.38,734.41,734.78,3000.0,734.51,735.38,734.41,734.78,3000.0
2021-10-21 13:20:00,734.75,734.75,733.38,733.79,2129.0,734.75,734.75,733.38,733.79,2129.0
2021-10-21 13:25:00,734.02,734.38,733.92,734.38,600.0,734.02,734.38,733.92,734.38,600.0
2021-10-21 13:30:00,734.49,734.53,734.33,734.34,705.0,734.49,734.53,734.33,734.34,705.0
2021-10-21 13:35:00,734.35,734.53,734.25,734.42,2290.0,734.35,734.53,734.25,734.42,2290.0
2021-10-21 13:40:00,734.51,734.51,733.87,733.94,500.0,734.51,734.51,733.87,733.94,500.0
2021-10-21 13:45:00,733.64,733.66,733.14,733.14,929.0,733.64,733.66,733.14,733.14,929.0
2021-10-21 13:50:00,733.04,733.42,732.63,733.01,3107.0,733.04,733.42,732.63,733.01,3107.0
2021-10-21 13:55:00,733.12,733.44,732.99,733.01,1853.0,733.12,733.44,732.99,733.01,1853.0
2021-10-21 14:00:00,733.02,733.27,732.5,732.5,1000.0,733.02,733.27,732.5,732.5,1000.0
2021-10-21 14:05:00,732.15,732.15,731.51,732.03,1142.0,732.15,732.15,731.51,732.03,1142.0
2021-10-21 14:10:00,731.57,731.79,730.84,731.74,6469.0,731.57,731.79,730.84,731.74,6469.0
2021-10-21 14:15:00,732.0,732.65,731.87,732.28,3083.0,732.0,732.65,731.87,732.28,3083.0
2021-10-21 14:20:00,732.13,732.13,731.23,731.23,2266.0,732.13,732.13,731.23,731.23,2266.0
2021-10-21 14:25:00,731.2,731.51,730.99,731.22,2845.0,731.2,731.51,730.99,731.22,2845.0
2021-10-21 14:30:00,731.17,731.68,731.17,731.5,1831.0,731.17,731.68,731.17,731.5,1831.0
2021-10-21 14:35:00,731.5,731.74,731.25,731.25,1170.0,731.5,731.74,731.25,731.25,1170.0
2021-10-21 14:40:00,730.71,731.69,730.71,731.69,935.0,730.71,731.69,730.71,731.69,935.0
2021-10-21 14:45:00,731.69,731.83,730.33,731.59,6153.0,731.69,731.83,730.33,731.59,6153.0
2021-10-21 14:50:00,731.45,732.89,731.45,732.89,2100.0,731.45,732.89,731.45,732.89,2100.0
2021-10-21 14:55:00,732.65,732.84,732.15,732.55,2275.0,732.65,732.84,732.15,732.55,2275.0
2021-10-21 15:00:00,732.75,732.92,732.31,732.63,5000.0,732.75,732.92,732.31,732.63,5000.0
2021-10-21 15:05:00,732.49,733.79,732.35,733.74,5373.0,732.49,733.79,732.35,733.74,5373.0
2021-10-21 15:10:00,734.03,734.66,733.85,734.14,3490.0,734.03,734.66,733.85,734.14,3490.0
2021-10-21 15:15:00,734.13,734.16,733.61,733.82,1804.0,734.13,734.16,733.61,733.82,1804.0
2021-10-21 15:20:00,733.54,733.97,733.07,733.97,9996.0,733.54,733.97,733.07,733.97,9996.0
2021-10-21 15:25:00,734.02,734.25,733.78,734.0,5575.0,734.02,734.25,733.78,734.0,5575.0
2021-10-21 15:30:00,733.43,733.43,732.73,732.98,2603.0,733.43,733.43,732.73,732.98,2603.0
2021-10-21 15:35:00,732.98,733.48,732.43,733.09,8091.0,732.98,733.48,732.43,733.09,8091.0
2021-10-21 15:40:00,732.97,733.09,732.74,732.78,5320.0,732.97,733.09,732.74,732.78,5320.0
2021-10-21 15:45:00,732.84,733.03,732.6,732.79,6625.0,732.84,733.03,732.6,732.79,6625.0
2021-10-21 15:50:00,732.97,735.0,732.78,734.7,19637.0,732.97,735.0,732.78,734.7,19637.0
2021-10-21 15:55:00,734.7,735.63,734.59,735.0,27320.0,734.7,735.63,734.59,735.0,27320.0
2021-10-22 09:30:00,735.68,736.84,732.95,732.95,6181.0,735.68,736.84,732.95,732.95,6181.0
2021-10-22 09:35:00,732.83,733.77,732.58,732.62,1400.0,732.83,733.77,732.58,732.62,1400.0
2021-10-22 09:40:00,732.88,733.06,731.72,731.72,1290.0,732.88,733.06,731.72,731.72,1290.0
2021-10-22 09:45:00,730.61,733.01,730.38,732.49,3708.0,730.61,733.01,730.38,732.49,3708.0
2021-10-22 09:50:00,732.57,734.6,732.57,734.18,1600.0,732.57,734.6,732.57,734.18,1600.0
2021-10-22 09:55:00,733.03,735.6,733.03,734.59,3512.0,733.03,735.6,733.03,734.59,3512.0
2021-10-22 10:00:00,735.23,736.1,734.97,736.1,5938.0,735.23,736.1,734.97,736.1,5938.0
2021-10-22 10:05:00,735.98,735.98,735.16,735.35,5881.0,735.98,735.98,735.16,735.35,5881.0
2021-10-22 10:10:00,735.5,735.83,734.99,735.77,4798.0,735.5,735.83,734.99,735.77,4798.0
2021-10-22 10:15:00,735.75,735.75,735.75,735.75,100.0,735.75,735.75,735.75,735.75,100.0
2021-10-22 10:20:00,736.0,736.54,735.77,736.49,2130.0,736.0,736.54,735.77,736.49,2130.0
2021-10-22 10:25:00,736.75,736.99,736.55,736.94,6660.0,736.75,736.99,736.55,736.94,6660.0
2021-10-22 10:30:00,736.48,736.48,736.48,736.48,100.0,736.48,736.48,736.48,736.48,100.0
2021-10-22 10:35:00,736.11,737.07,735.95,736.0,11393.0,736.11,737.07,735.95,736.0,11393.0
2021-10-22 10:40:00,735.95,736.38,735.95,736.21,4548.0,735.95,736.38,735.95,736.21,4548.0
2021-10-22 10:45:00,736.22,736.43,735.44,736.11,9412.0,736.22,736.43,735.44,736.11,9412.0
2021-10-22 10:50:00,736.17,739.86,736.17,738.64,6518.0,736.17,739.86,736.17,738.64,6518.0
2021-10-22 10:55:00,738.98,739.01,737.53,738.07,700.0,738.98,739.01,737.53,738.07,700.0
2021-10-22 11:00:00,738.31,738.35,737.86,737.86,600.0,738.31,738.35,737.86,737.86,600.0
2021-10-22 11:05:00,738.37,738.73,737.46,737.46,1200.0,738.37,738.73,737.46,737.46,1200.0
2021-10-22 11:10:00,737.41,737.52,736.78,736.79,2102.0,737.41,737.52,736.78,736.79,2102.0
2021-10-22 11:15:00,736.48,737.48,736.48,736.66,9548.0,736.48,737.48,736.48,736.66,9548.0
2021-10-22 11:20:00,736.8,736.8,735.35,735.35,1900.0,736.8,736.8,735.35,735.35,1900.0
2021-10-22 11:25:00,735.44,736.33,734.62,735.02,11847.0,735.44,736.33,734.62,735.02,11847.0
2021-10-22 11:30:00,734.86,735.33,734.26,734.4,6491.0,734.86,735.33,734.26,734.4,6491.0
2021-10-22 11:35:00,733.77,733.77,731.32,731.32,3072.0,733.77,733.77,731.32,731.32,3072.0
2021-10-22 11:40:00,731.46,732.38,730.86,731.91,11178.0,731.46,732.38,730.86,731.91,11178.0
2021-10-22 11:45:00,731.67,732.14,731.3,732.14,3595.0,731.67,732.14,731.3,732.14,3595.0
2021-10-22 11:50:00,731.26,732.28,731.21,731.5,3500.0,731.26,732.28,731.21,731.5,3500.0
2021-10-22 11:55:00,731.3,733.12,731.3,733.12,6640.0,731.3,733.12,731.3,733.12,6640.0
2021-10-22 12:00:00,732.03,732.2,731.77,731.96,2414.0,732.03,732.2,731.77,731.96,2414.0
2021-10-22 12:05:00,732.0,732.6,731.64,732.6,5439.0,732.0,732.6,731.64,732.6,5439.0
2021-10-22 12:10:00,732.59,732.63,731.94,732.62,2654.0,732.59,732.63,731.94,732.62,2654.0
2021-10-22 12:15:00,732.34,733.09,731.92,733.09,2298.0,732.34,733.09,731.92,733.09,2298.0
2021-10-22 12:20:00,732.85,733.57,732.85,733.31,900.0,732.85,733.57,732.85,733.31,900.0
2021-10-22 12:25:00,733.44,733.83,733.15,733.83,1060.0,733.44,733.83,733.15,733.83,1060.0
2021-10-22 12:30:00,733.6,733.94,733.14,733.8,1815.0,733.6,733.94,733.14,733.8,1815.0
2021-10-22 12:35:00,733.81,734.09,733.81,733.93,900.0,733.81,734.09,733.81,733.93,900.0
2021-10-22 12:40:00,734.1,734.29,733.58,734.29,800.0,734.1,734.29,733.58,734.29,800.0
2021-10-22 12:45:00,733.98,734.17,733.55,734.08,1100.0,733.98,734.17,733.55,734.08,1100.0
2021-10-22 12:50:00,734.09,734.26,733.22,733.22,500.0,734.09,734.26,733.22,733.22,500.0
2021-10-22 12:55:00,733.06,733.27,732.44,733.0,2852.0,733.06,733.27,732.44,733.0,2852.0
2021-10-22 13:00:00,732.96,733.31,732.44,732.89,1400.0,732.96,733.31,732.44,732.89,1400.0
2021-10-22 13:05:00,733.08,733.6,733.03,733.6,1300.0,733.08,733.6,733.03,733.6,1300.0
2021-10-22 13:10:00,733.54,733.87,733.51,733.87,800.0,733.54,733.87,733.51,733.87,800.0
2021-10-22 13:15:00,733.67,733.67,732.6,732.6,3662.0,733.67,733.67,732.6,732.6,3662.0
2021-10-22 13:20:00,732.84,732.84,732.12,732.51,1300.0,732.84,732.84,732.12,732.51,1300.0
2021-10-22 13:25:00,732.5,733.0,732.08,732.08,5749.0,732.5,733.0,732.08,732.08,5749.0
2021-10-22 13:30:00,732.21,732.86,732.21,732.86,1938.0,732.21,732.86,732.21,732.86,1938.0
2021-10-22 13:35:00,732.93,733.0,732.29,732.62,4856.0,732.93,733.0,732.29,732.62,4856.0
2021-10-22 13:40:00,732.58,732.71,732.45,732.61,1374.0,732.58,732.71,732.45,732.61,1374.0
2021-10-22 13:45:00,732.81,732.81,732.19,732.3,700.0,732.81,732.81,732.19,732.3,700.0
2021-10-22 13:50:00,732.46,733.07,732.25,733.07,2100.0,732.46,733.07,732.25,733.07,2100.0
2021-10-22 13:55:00,732.97,733.01,732.27,732.48,840.0,732.97,733.01,732.27,732.48,840.0
2021-10-22 14:00:00,732.47,732.9,732.28,732.9,1500.0,732.47,732.9,732.28,732.9,1500.0
2021-10-22 14:05:00,733.65,734.14,733.65,733.81,1200.0,733.65,734.14,733.65,733.81,1200.0
2021-10-22 14:10:00,733.67,734.34,733.67,734.34,1300.0,733.67,734.34,733.67,734.34,1300.0
2021-10-22 14:15:00,734.62,736.17,734.46,736.04,3700.0,734.62,736.17,734.46,736.04,3700.0
2021-10-22 14:20:00,735.77,736.23,735.17,735.18,2590.0,735.77,736.23,735.17,735.18,2590.0
2021-10-22 14:25:00,735.37,736.33,735.37,736.28,1737.0,735.37,736.33,735.37,736.28,1737.0
2021-10-22 14:30:00,736.72,737.26,736.47,736.51,800.0,736.72,737.26,736.47,736.51,800.0
2021-10-22 14:35:00,736.56,736.74,735.75,735.75,2300.0,736.56,736.74,735.75,735.75,2300.0
2021-10-22 14:40:00,735.45,736.2,735.44,736.2,2230.0,735.45,736.2,735.44,736.2,2230.0
2021-10-22 14:45:00,735.87,737.06,735.87,737.0,7520.0,735.87,737.06,735.87,737.0,7520.0
2021-10-22 14:50:00,736.21,736.21,735.46,735.95,600.0,736.21,736.21,735.46,735.95,600.0
2021-10-22 14:55:00,735.39,735.39,735.01,735.11,600.0,735.39,735.39,735.01,735.11,600.0
2021-10-22 15:00:00,734.82,735.04,733.95,733.95,1200.0,734.82,735.04,733.95,733.95,1200.0
2021-10-22 15:05:00,734.47,734.79,734.16,734.47,1800.0,734.47,734.79,734.16,734.47,1800.0
2021-10-22 15:10:00,734.6,734.6,733.5,733.5,2480.0,734.6,734.6,733.5,733.5,2480.0
2021-10-22 15:15:00,733.63,733.65,732.86,732.89,5874.0,733.63,733.65,732.86,732.89,5874.0
2021-10-22 15:20:00,732.67,733.99,732.51,733.84,2527.0,732.67,733.99,732.51,733.84,2527.0
2021-10-22 15:25:00,733.84,733.93,732.97,733.79,4805.0,733.84,733.93,732.97,733.79,4805.0
2021-10-22 15:30:00,733.78,734.45,733.77,734.28,4965.0,733.78,734.45,733.77,734.28,4965.0
2021-10-22 15:35:00,734.11,734.2,733.02,733.13,7997.0,734.11,734.2,733.02,733.13,7997.0
2021-10-22 15:40:00,732.84,733.16,731.66,731.79,7717.0,732.84,733.16,731.66,731.79,7717.0
2021-10-22 15:45:00,731.84,732.47,731.07,732.47,18743.0,731.84,732.47,731.07,732.47,18743.0
2021-10-22 15:50:00,732.8,732.8,730.07,730.08,18062.0,732.8,732.8,730.07,730.08,18062.0
2021-10-22 15:55:00,729.75,731.37,729.65,730.93,36539.0,729.75,731.37,729.65,730.93,36539.0
2021-10-25 09:30:00,731.81,732.0,728.32,729.06,4799.0,731.81,732.0,728.32,729.06,4799.0
2021-10-25 09:35:00,729.01,729.5,728.91,729.5,606.0,729.01,729.5,728.91,729.5,606.0
2021-10-25 09:40:00,728.98,728.98,727.56,727.56,1329.0,728.98,728.98,727.56,727.56,1329.0
2021-10-25 09:45:00,727.88,727.89,726.87,726.87,200.0,727.88,727.89,726.87,726.87,200.0
2021-10-25 09:50:00,727.63,728.41,724.64,726.34,4819.0,727.63,728.41,724.64,726.34,4819.0
2021-10-25 09:55:00,726.32,726.32,724.1,724.15,5075.0,726.32,726.32,724.1,724.15,5075.0
2021-10-25 10:00:00,724.76,725.82,723.98,724.52,3415.0,724.76,725.82,723.98,724.52,3415.0
2021-10-25 10:05:00,725.03,726.17,724.55,724.74,10664.0,725.03,726.17,724.55,724.74,10664.0
2021-10-25 10:10:00,724.53,724.53,723.2,723.2,2261.0,724.53,724.53,723.2,723.2,2261.0
2021-10-25 10:15:00,723.41,724.31,722.97,724.31,3196.0,723.41,724.31,722.97,724.31,3196.0
2021-10-25 10:20:00,723.44,725.2,722.87,725.09,2430.0,723.44,725.2,722.87,725.09,2430.0
2021-10-25 10:25:00,723.74,723.74,722.52,722.94,2265.0,723.74,723.74,722.52,722.94,2265.0
2021-10-25 10:30:00,722.49,723.1,722.49,722.92,1782.0,722.49,723.1,722.49,722.92,1782.0
2021-10-25 10:35:00,723.15,723.63,723.05,723.63,1632.0,723.15,723.63,723.05,723.63,1632.0
2021-10-25 10:40:00,723.63,725.33,723.63,725.15,2707.0,723.63,725.33,723.63,725.15,2707.0
2021-10-25 10:45:00,724.82,724.98,724.23,724.24,1123.0,724.82,724.98,724.23,724.24,1123.0
2021-10-25 10:50:00,723.81,725.23,723.8,724.4,2885.0,723.81,725.23,723.8,724.4,2885.0
2021-10-25 10:55:00,724.11,724.26,723.58,723.58,663.0,724.11,724.26,723.58,723.58,663.0
2021-10-25 11:00:00,724.03,724.65,723.57,724.42,2625.0,724.03,724.65,723.57,724.42,2625.0
2021-10-25 11:05:00,724.58,725.22,724.58,725.22,727.0,724.58,725.22,724.58,725.22,727.0
2021-10-25 11:10:00,725.01,725.2,724.07,724.07,1001.0,725.01,725.2,724.07,724.07,1001.0
2021-10-25 11:15:00,724.84,725.06,722.88,723.17,4503.0,724.84,725.06,722.88,723.17,4503.0
2021-10-25 11:20:00,723.12,723.12,721.59,721.6,2235.0,723.12,723.12,721.59,721.6,2235.0
2021-10-25 11:25:00,721.75,721.86,720.02,720.41,6394.0,721.75,721.86,720.02,720.41,6394.0
2021-10-25 11:30:00,720.14,720.54,719.12,720.12,6097.0,720.14,720.54,719.12,720.12,6097.0
2021-10-25 11:35:00,719.6,721.24,719.6,720.13,4272.0,719.6,721.24,719.6,720.13,4272.0
2021-10-25 11:40:00,720.5,722.05,720.5,721.78,3408.0,720.5,722.05,720.5,721.78,3408.0
2021-10-25 11:45:00,722.38,722.63,721.77,722.63,2946.0,722.38,722.63,721.77,722.63,2946.0
2021-10-25 11:50:00,721.91,723.69,721.74,723.69,1510.0,721.91,723.69,721.74,723.69,1510.0
2021-10-25 11:55:00,724.01,724.5,724.01,724.07,2709.0,724.01,724.5,724.01,724.07,2709.0
2021-10-25 12:00:00,724.28,725.2,724.25,725.07,1759.0,724.28,725.2,724.25,725.07,1759.0
2021-10-25 12:05:00,725.01,725.35,724.85,725.01,1815.0,725.01,725.35,724.85,725.01,1815.0
2021-10-25 12:10:00,725.03,725.57,724.68,725.57,4032.0,725.03,725.57,724.68,725.57,4032.0
2021-10-25 12:15:00,725.61,726.0,725.6,725.87,1009.0,725.61,726.0,725.6,725.87,1009.0
2021-10-25 12:20:00,726.25,726.47,725.85,725.85,1119.0,726.25,726.47,725.85,725.85,1119.0
2021-10-25 12:25:00,726.02,726.02,724.79,724.8,1611.0,726.02,726.02,724.79,724.8,1611.0
2021-10-25 12:30:00,724.8,725.71,724.55,725.55,2111.0,724.8,725.71,724.55,725.55,2111.0
2021-10-25 12:35:00,725.45,725.45,724.73,725.23,2008.0,725.45,725.45,724.73,725.23,2008.0
2021-10-25 12:40:00,725.34,725.54,724.91,725.44,1995.0,725.34,725.54,724.91,725.44,1995.0
2021-10-25 12:45:00,725.41,725.63,725.02,725.2,2635.0,725.41,725.63,725.02,725.2,2635.0
2021-10-25 12:50:00,725.09,725.7,725.09,725.7,1761.0,725.09,725.7,725.09,725.7,1761.0
2021-10-25 12:55:00,725.9,725.9,725.16,725.49,2401.0,725.9,725.9,725.16,725.49,2401.0
2021-10-25 13:00:00,725.38,725.64,724.57,724.9,3435.0,725.38,725.64,724.57,724.9,3435.0
2021-10-25 13:05:00,725.01,725.52,725.01,725.45,2147.0,725.01,725.52,725.01,725.45,2147.0
2021-10-25 13:10:00,725.45,725.93,725.3,725.76,1976.0,725.45,725.93,725.3,725.76,1976.0
2021-10-25 13:15:00,725.75,726.36,725.74,726.34,1100.0,725.75,726.36,725.74,726.34,1100.0
2021-10-25 13:20:00,726.36,727.45,726.36,727.45,1410.0,726.36,727.45,726.36,727.45,1410.0
2021-10-25 13:25:00,727.23,727.23,726.83,726.83,2348.0,727.23,727.23,726.83,726.83,2348.0
2021-10-25 13:30:00,726.85,727.34,726.49,726.9,4539.0,726.85,727.34,726.49,726.9,4539.0
2021-10-25 13:35:00,726.49,726.75,726.49,726.75,300.0,726.49,726.75,726.49,726.75,300.0
2021-10-25 13:40:00,726.5,727.09,726.21,727.09,3550.0,726.5,727.09,726.21,727.09,3550.0
2021-10-25 13:45:00,726.85,727.02,726.13,726.42,2303.0,726.85,727.02,726.13,726.42,2303.0
2021-10-25 13:50:00,726.3,727.0,726.29,726.89,1500.0,726.3,727.0,726.29,726.89,1500.0
2021-10-25 13:55:00,726.78,726.98,726.77,726.87,800.0,726.78,726.98,726.77,726.87,800.0
2021-10-25 14:00:00,726.59,726.75,726.32,726.62,2209.0,726.59,726.75,726.32,726.62,2209.0
2021-10-25 14:05:00,726.77,726.92,726.47,726.56,1200.0,726.77,726.92,726.47,726.56,1200.0
2021-10-25 14:10:00,726.69,726.69,726.63,726.65,707.0,726.69,726.69,726.63,726.65,707.0
2021-10-25 14:15:00,726.86,727.28,726.63,727.17,3081.0,726.86,727.28,726.63,727.17,3081.0
2021-10-25 14:20:00,727.15,728.11,727.15,728.1,2132.0,727.15,728.11,727.15,728.1,2132.0
2021-10-25 14:25:00,728.33,729.0,728.27,728.29,3612.0,728.33,729.0,728.27,728.29,3612.0
2021-10-25 14:30:00,728.68,728.69,728.07,728.07,910.0,728.68,728.69,728.07,728.07,910.0
2021-10-25 14:35:00,728.29,728.82,728.05,728.12,1849.0,728.29,728.82,728.05,728.12,1849.0
2021-10-25 14:40:00,728.23,728.48,727.82,727.93,1525.0,728.23,728.48,727.82,727.93,1525.0
2021-10-25 14:45:00,727.63,728.25,727.63,727.88,2478.0,727.63,728.25,727.63,727.88,2478.0
2021-10-25 14:50:00,727.89,727.95,726.95,727.01,2331.0,727.89,727.95,726.95,727.01,2331.0
2021-10-25 14:55:00,726.94,727.29,726.89,727.12,2351.0,726.94,727.29,726.89,727.12,2351.0
2021-10-25 15:00:00,727.04,727.25,726.85,726.91,1644.0,727.04,727.25,726.85,726.91,1644.0
2021-10-25 15:05:00,726.84,727.12,726.77,727.0,6803.0,726.84,727.12,726.77,727.0,6803.0
2021-10-25 15:10:00,727.14,728.38,727.0,727.95,2110.0,727.14,728.38,727.0,727.95,2110.0
2021-10-25 15:15:00,728.17,728.17,727.92,728.02,1141.0,728.17,728.17,727.92,728.02,1141.0
2021-10-25 15:20:00,727.99,728.57,727.95,728.0,3856.0,727.99,728.57,727.95,728.0,3856.0
2021-10-25 15:25:00,727.79,727.79,727.4,727.41,1921.0,727.79,727.79,727.4,727.41,1921.0
2021-10-25 15:30:00,727.37,728.76,727.37,728.44,3782.0,727.37,728.76,727.37,728.44,3782.0
2021-10-25 15:35:00,728.58,729.17,728.53,729.13,2963.0,728.58,729.17,728.53,729.13,2963.0
2021-10-25 15:40:00,729.21,730.42,728.96,730.42,5244.0,729.21,730.42,728.96,730.42,5244.0
2021-10-25 15:45:00,729.93,730.44,729.47,730.32,4584.0,729.93,730.44,729.47,730.32,4584.0
2021-10-25 15:50:00,730.45,730.64,729.48,730.13,10698.0,730.45,730.64,729.48,730.13,10698.0
2021-10-25 15:55:00,729.95,731.05,729.5,731.03,18829.0,729.95,731.05,729.5,731.03,18829.0
2021-10-26 09:30:00,732.48,733.67,726.82,733.67,5622.0,732.48,733.67,726.82,733.67,5622.0
2021-10-26 09:35:00,732.37,733.47,729.37,729.37,3422.0,732.37,733.47,729.37,729.37,3422.0
2021-10-26 09:40:00,729.72,730.34,729.29,729.29,900.0,729.72,730.34,729.29,729.29,900.0
2021-10-26 09:45:00,729.94,731.08,729.94,731.08,1088.0,729.94,731.08,729.94,731.08,1088.0
2021-10-26 09:50:00,731.64,731.64,731.34,731.34,200.0,731.64,731.64,731.34,731.34,200.0
2021-10-26 09:55:00,731.01,734.0,731.0,733.07,11983.0,731.01,734.0,731.0,733.07,11983.0
2021-10-26 10:00:00,733.49,734.46,732.95,732.99,2371.0,733.49,734.46,732.95,732.99,2371.0
2021-10-26 10:05:00,733.18,734.03,732.36,733.28,5511.0,733.18,734.03,732.36,733.28,5511.0
2021-10-26 10:10:00,733.55,734.75,733.55,734.75,1000.0,733.55,734.75,733.55,734.75,1000.0
2021-10-26 10:15:00,734.75,735.87,734.67,735.87,2000.0,734.75,735.87,734.67,735.87,2000.0
2021-10-26 10:20:00,735.02,735.36,734.32,734.67,1200.0,735.02,735.36,734.32,734.67,1200.0
2021-10-26 10:25:00,733.54,734.48,733.07,734.48,1858.0,733.54,734.48,733.07,734.48,1858.0
2021-10-26 10:30:00,733.72,734.05,732.91,733.29,2400.0,733.72,734.05,732.91,733.29,2400.0
2021-10-26 10:35:00,732.48,732.89,732.01,732.56,1552.0,732.48,732.89,732.01,732.56,1552.0
2021-10-26 10:40:00,733.04,733.04,732.6,732.61,800.0,733.04,733.04,732.6,732.61,800.0
2021-10-26 10:45:00,732.5,732.58,732.37,732.58,300.0,732.5,732.58,732.37,732.58,300.0
2021-10-26 10:50:00,732.36,733.17,732.36,732.7,838.0,732.36,733.17,732.36,732.7,838.0
2021-10-26 10:55:00,732.25,733.85,732.25,733.63,9281.0,732.25,733.85,732.25,733.63,9281.0
2021-10-26 11:00:00,733.6,735.06,733.5,735.06,1900.0,733.6,735.06,733.5,735.06,1900.0
2021-10-26 11:05:00,734.5,735.53,734.32,734.36,4690.0,734.5,735.53,734.32,734.36,4690.0
2021-10-26 11:10:00,733.22,733.67,733.22,733.26,1548.0,733.22,733.67,733.22,733.26,1548.0
2021-10-26 11:15:00,733.57,733.74,732.52,732.52,1865.0,733.57,733.74,732.52,732.52,1865.0
2021-10-26 11:20:00,731.79,733.1,731.79,732.49,2796.0,731.79,733.1,731.79,732.49,2796.0
2021-10-26 11:25:00,732.6,733.16,732.59,732.92,500.0,732.6,733.16,732.59,732.92,500.0
2021-10-26 11:30:00,733.18,735.09,732.93,733.48,3510.0,733.18,735.09,732.93,733.48,3510.0
2021-10-26 11:35:00,733.39,734.2,733.2,734.12,1353.0,733.39,734.2,733.2,734.12,1353.0
2021-10-26 11:40:00,734.5,734.56,733.87,733.88,1340.0,734.5,734.56,733.87,733.88,1340.0
2021-10-26 11:45:00,733.14,733.73,732.4,733.43,900.0,733.14,733.73,732.4,733.43,900.0
2021-10-26 11:50:00,732.9,732.9,732.0,732.02,825.0,732.9,732.9,732.0,732.02,825.0
2021-10-26 11:55:00,731.73,732.02,731.12,731.98,2900.0,731.73,732.02,731.12,731.98,2900.0
2021-10-26 12:00:00,731.47,731.71,730.81,731.38,2543.0,731.47,731.71,730.81,731.38,2543.0
2021-10-26 12:05:00,730.91,732.89,730.91,732.89,4372.0,730.91,732.89,730.91,732.89,4372.0
2021-10-26 12:10:00,732.48,733.29,732.48,733.28,3263.0,732.48,733.29,732.48,733.28,3263.0
2021-10-26 12:15:00,732.89,733.11,732.59,732.85,1200.0,732.89,733.11,732.59,732.85,1200.0
2021-10-26 12:20:00,733.19,733.87,732.95,732.97,1472.0,733.19,733.87,732.95,732.97,1472.0
2021-10-26 12:25:00,733.05,733.05,732.27,732.54,791.0,733.05,733.05,732.27,732.54,791.0
2021-10-26 12:30:00,732.56,732.74,731.88,731.88,2500.0,732.56,732.74,731.88,731.88,2500.0
2021-10-26 12:35:00,731.66,732.71,731.43,731.88,2942.0,731.66,732.71,731.43,731.88,2942.0
2021-10-26 12:40:00,731.46,732.16,730.96,732.13,1900.0,731.46,732.16,730.96,732.13,1900.0
2021-10-26 12:45:00,732.5,733.07,732.24,733.02,1788.0,732.5,733.07,732.24,733.02,1788.0
2021-10-26 12:50:00,732.29,732.66,731.36,731.54,2902.0,732.29,732.66,731.36,731.54,2902.0
2021-10-26 12:55:00,731.25,731.58,730.9,731.02,1100.0,731.25,731.58,730.9,731.02,1100.0
2021-10-26 13:00:00,730.66,730.68,729.77,729.77,1600.0,730.66,730.68,729.77,729.77,1600.0
2021-10-26 13:05:00,730.31,730.85,730.29,730.85,1200.0,730.31,730.85,730.29,730.85,1200.0
2021-10-26 13:10:00,730.38,730.38,729.59,729.68,500.0,730.38,730.38,729.59,729.68,500.0
2021-10-26 13:15:00,729.94,730.44,729.86,730.44,1600.0,729.94,730.44,729.86,730.44,1600.0
2021-10-26 13:20:00,729.97,730.82,729.96,730.79,1900.0,729.97,730.82,729.96,730.79,1900.0
2021-10-26 13:25:00,730.57,730.61,729.28,729.31,1922.0,730.57,730.61,729.28,729.31,1922.0
2021-10-26 13:30:00,729.76,730.01,728.95,728.95,1340.0,729.76,730.01,728.95,728.95,1340.0
2021-10-26 13:35:00,729.09,729.48,728.84,729.48,2000.0,729.09,729.48,728.84,729.48,2000.0
2021-10-26 13:40:00,729.25,729.53,728.47,728.93,1947.0,729.25,729.53,728.47,728.93,1947.0
2021-10-26 13:45:00,728.56,728.97,728.42,728.97,1466.0,728.56,728.97,728.42,728.97,1466.0
2021-10-26 13:50:00,728.75,728.99,728.26,728.99,1308.0,728.75,728.99,728.26,728.99,1308.0
2021-10-26 13:55:00,728.63,729.34,728.62,729.16,1200.0,728.63,729.34,728.62,729.16,1200.0
2021-10-26 14:00:00,729.03,729.28,727.3,727.3,7794.0,729.03,729.28,727.3,727.3,7794.0
2021-10-26 14:05:00,727.69,728.01,727.33,727.63,900.0,727.69,728.01,727.33,727.63,900.0
2021-10-26 14:10:00,727.34,727.39,726.31,727.39,1650.0,727.34,727.39,726.31,727.39,1650.0
2021-10-26 14:15:00,727.21,727.48,727.14,727.2,1300.0,727.21,727.48,727.14,727.2,1300.0
2021-10-26 14:20:00,727.08,727.08,725.34,725.34,1832.0,727.08,727.08,725.34,725.34,1832.0
2021-10-26 14:25:00,725.43,725.43,724.41,724.41,1671.0,725.43,725.43,724.41,724.41,1671.0
2021-10-26 14:30:00,724.54,725.47,724.54,725.08,6133.0,724.54,725.47,724.54,725.08,6133.0
2021-10-26 14:35:00,724.85,725.32,724.71,724.95,4908.0,724.85,725.32,724.71,724.95,4908.0
2021-10-26 14:40:00,724.75,725.77,724.69,725.56,2700.0,724.75,725.77,724.69,725.56,2700.0
2021-10-26 14:45:00,725.72,726.32,725.71,725.86,3979.0,725.72,726.32,725.71,725.86,3979.0
2021-10-26 14:50:00,725.82,726.18,725.18,726.18,4066.0,725.82,726.18,725.18,726.18,4066.0
2021-10-26 14:55:00,726.29,727.53,726.29,727.53,5800.0,726.29,727.53,726.29,727.53,5800.0
2021-10-26 15:00:00,727.33,728.2,727.33,728.2,700.0,727.33,728.2,727.33,728.2,700.0
2021-10-26 15:05:00,728.32,728.32,727.59,728.06,2025.0,728.32,728.32,727.59,728.06,2025.0
2021-10-26 15:10:00,727.92,729.04,727.92,729.04,2292.0,727.92,729.04,727.92,729.04,2292.0
2021-10-26 15:15:00,728.97,729.36,728.58,729.36,2287.0,728.97,729.36,728.58,729.36,2287.0
2021-10-26 15:20:00,729.48,729.51,729.05,729.5,1987.0,729.48,729.51,729.05,729.5,1987.0
2021-10-26 15:25:00,729.14,729.45,728.11,728.63,2800.0,729.14,729.45,728.11,728.63,2800.0
2021-10-26 15:30:00,728.54,729.69,728.54,729.2,2600.0,728.54,729.69,728.54,729.2,2600.0
2021-10-26 15:35:00,729.34,730.04,729.34,729.95,3933.0,729.34,730.04,729.34,729.95,3933.0
2021-10-26 15:40:00,729.92,730.19,729.53,730.19,3398.0,729.92,730.19,729.53,730.19,3398.0
2021-10-26 15:45:00,730.41,730.41,729.38,730.02,5169.0,730.41,730.41,729.38,730.02,5169.0
2021-10-26 15:50:00,729.81,729.81,728.1,728.6,11039.0,729.81,729.81,728.1,728.6,11039.0
2021-10-26 15:55:00,728.64,728.77,727.77,728.38,24295.0,728.64,728.77,727.77,728.38,24295.0
2021-10-27 09:30:00,730.4,730.4,723.87,725.45,7680.0,730.4,730.4,723.87,725.45,7680.0
2021-10-27 09:35:00,726.63,726.63,721.25,722.61,2818.0,726.63,726.63,721.25,722.61,2818.0
2021-10-27 09:40:00,724.75,724.87,721.36,721.37,11526.0,724.75,724.87,721.36,721.37,11526.0
2021-10-27 09:45:00,719.23,722.66,719.06,722.66,4758.0,719.23,722.66,719.06,722.66,4758.0
2021-10-27 09:50:00,722.07,722.94,721.51,722.29,5743.0,722.07,722.94,721.51,722.29,5743.0
2021-10-27 09:55:00,721.37,722.42,719.05,722.17,3021.0,721.37,722.42,719.05,722.17,3021.0
2021-10-27 10:00:00,722.22,722.53,721.3,722.53,2800.0,722.22,722.53,721.3,722.53,2800.0
2021-10-27 10:05:00,722.85,723.1,721.54,722.42,5168.0,722.85,723.1,721.54,722.42,5168.0
2021-10-27 10:10:00,721.92,723.28,721.78,722.84,1854.0,721.92,723.28,721.78,722.84,1854.0
2021-10-27 10:15:00,722.14,722.3,721.38,722.1,820.0,722.14,722.3,721.38,722.1,820.0
2021-10-27 10:20:00,722.43,723.34,722.06,723.06,2300.0,722.43,723.34,722.06,723.06,2300.0
2021-10-27 10:25:00,722.77,723.03,722.15,722.5,2583.0,722.77,723.03,722.15,722.5,2583.0
2021-10-27 10:30:00,722.68,725.0,722.5,724.95,3600.0,722.68,725.0,722.5,724.95,3600.0
2021-10-27 10:35:00,724.82,725.2,724.35,725.01,4600.0,724.82,725.2,724.35,725.01,4600.0
2021-10-27 10:40:00,725.0,725.66,724.84,725.16,3384.0,725.0,725.66,724.84,725.16,3384.0
2021-10-27 10:45:00,724.81,724.81,724.19,724.55,1500.0,724.81,724.81,724.19,724.55,1500.0
2021-10-27 10:50:00,723.86,724.31,722.16,722.68,8186.0,723.86,724.31,722.16,722.68,8186.0
2021-10-27 10:55:00,723.34,723.34,721.99,722.76,803.0,723.34,723.34,721.99,722.76,803.0
2021-10-27 11:00:00,722.86,723.17,722.28,722.7,2906.0,722.86,723.17,722.28,722.7,2906.0
2021-10-27 11:05:00,722.94,722.95,722.16,722.35,1909.0,722.94,722.95,722.16,722.35,1909.0
2021-10-27 11:10:00,722.41,722.41,721.47,722.07,2374.0,722.41,722.41,721.47,722.07,2374.0
2021-10-27 11:15:00,722.34,723.53,722.34,722.39,1000.0,722.34,723.53,722.34,722.39,1000.0
2021-10-27 11:20:00,722.43,722.43,721.74,721.99,1506.0,722.43,722.43,721.74,721.99,1506.0
2021-10-27 11:25:00,722.41,722.42,721.37,721.49,16023.0,722.41,722.42,721.37,721.49,16023.0
2021-10-27 11:30:00,721.11,722.68,721.11,722.68,5500.0,721.11,722.68,721.11,722.68,5500.0
2021-10-27 11:35:00,722.62,724.87,722.62,724.68,1840.0,722.62,724.87,722.62,724.68,1840.0
2021-10-27 11:40:00,725.02,725.11,724.33,724.53,3129.0,725.02,725.11,724.33,724.53,3129.0
2021-10-27 11:45:00,724.37,725.0,724.37,724.72,4475.0,724.37,725.0,724.37,724.72,4475.0
2021-10-27 11:50:00,724.13,724.44,723.18,723.19,3600.0,724.13,724.44,723.18,723.19,3600.0
2021-10-27 11:55:00,723.54,724.31,723.32,723.45,6988.0,723.54,724.31,723.32,723.45,6988.0
2021-10-27 12:00:00,723.24,724.02,723.24,723.77,3254.0,723.24,724.02,723.24,723.77,3254.0
2021-10-27 12:05:00,723.57,723.86,723.0,723.24,3027.0,723.57,723.86,723.0,723.24,3027.0
2021-10-27 12:10:00,723.55,723.83,723.09,723.1,2500.0,723.55,723.83,723.09,723.1,2500.0
2021-10-27 12:15:00,723.13,724.0,723.06,723.49,2936.0,723.13,724.0,723.06,723.49,2936.0
2021-10-27 12:20:00,723.59,723.6,723.42,723.43,770.0,723.59,723.6,723.42,723.43,770.0
2021-10-27 12:25:00,723.95,724.34,723.62,723.87,4584.0,723.95,724.34,723.62,723.87,4584.0
2021-10-27 12:30:00,723.6,723.6,721.81,722.39,1700.0,723.6,723.6,721.81,722.39,1700.0
2021-10-27 12:35:00,722.35,722.52,721.62,721.63,14423.0,722.35,722.52,721.62,721.63,14423.0
2021-10-27 12:40:00,722.32,723.0,721.7,721.78,12056.0,722.32,723.0,721.7,721.78,12056.0
2021-10-27 12:45:00,722.08,722.13,721.98,722.0,1126.0,722.08,722.13,721.98,722.0,1126.0
2021-10-27 12:50:00,721.82,721.82,720.85,720.86,1830.0,721.82,721.82,720.85,720.86,1830.0
2021-10-27 12:55:00,721.23,721.54,720.86,721.54,2110.0,721.23,721.54,720.86,721.54,2110.0
2021-10-27 13:00:00,721.54,721.54,720.98,720.98,700.0,721.54,721.54,720.98,720.98,700.0
2021-10-27 13:05:00,721.05,721.72,720.87,721.08,3624.0,721.05,721.72,720.87,721.08,3624.0
2021-10-27 13:10:00,721.08,721.27,720.45,720.89,2845.0,721.08,721.27,720.45,720.89,2845.0
2021-10-27 13:15:00,720.85,720.85,719.95,720.18,4238.0,720.85,720.85,719.95,720.18,4238.0
2021-10-27 13:20:00,720.43,720.67,719.6,720.29,4914.0,720.43,720.67,719.6,720.29,4914.0
2021-10-27 13:25:00,720.31,720.48,720.13,720.34,1484.0,720.31,720.48,720.13,720.34,1484.0
2021-10-27 13:30:00,720.5,720.5,719.44,720.13,6186.0,720.5,720.5,719.44,720.13,6186.0
2021-10-27 13:35:00,720.14,720.34,719.24,719.24,5316.0,720.14,720.34,719.24,719.24,5316.0
2021-10-27 13:40:00,719.26,719.57,719.15,719.57,3331.0,719.26,719.57,719.15,719.57,3331.0
2021-10-27 13:45:00,719.57,720.32,719.57,719.68,5746.0,719.57,720.32,719.57,719.68,5746.0
2021-10-27 13:50:00,719.75,720.94,719.5,720.94,6655.0,719.75,720.94,719.5,720.94,6655.0
2021-10-27 13:55:00,720.8,721.79,720.47,721.1,7647.0,720.8,721.79,720.47,721.1,7647.0
2021-10-27 14:00:00,721.36,721.81,721.35,721.38,1157.0,721.36,721.81,721.35,721.38,1157.0
2021-10-27 14:05:00,721.21,721.76,720.97,721.49,8759.0,721.21,721.76,720.97,721.49,8759.0
2021-10-27 14:10:00,721.51,723.07,721.22,722.91,11636.0,721.51,723.07,721.22,722.91,11636.0
2021-10-27 14:15:00,722.9,723.14,722.31,722.76,3732.0,722.9,723.14,722.31,722.76,3732.0
2021-10-27 14:20:00,722.87,723.43,722.38,722.86,2950.0,722.87,723.43,722.38,722.86,2950.0
2021-10-27 14:25:00,722.89,723.04,721.0,722.14,6379.0,722.89,723.04,721.0,722.14,6379.0
2021-10-27 14:30:00,722.25,722.38,721.12,721.31,6250.0,722.25,722.38,721.12,721.31,6250.0
2021-10-27 14:35:00,721.42,722.48,721.42,721.74,3284.0,721.42,722.48,721.42,721.74,3284.0
2021-10-27 14:40:00,721.78,722.0,720.44,720.96,2546.0,721.78,722.0,720.44,720.96,2546.0
2021-10-27 14:45:00,720.47,721.28,720.34,721.16,2291.0,720.47,721.28,720.34,721.16,2291.0
2021-10-27 14:50:00,721.2,721.2,720.41,720.6,2710.0,721.2,721.2,720.41,720.6,2710.0
2021-10-27 14:55:00,720.63,720.63,719.54,720.01,3800.0,720.63,720.63,719.54,720.01,3800.0
2021-10-27 15:00:00,720.33,720.69,720.08,720.38,3200.0,720.33,720.69,720.08,720.38,3200.0
2021-10-27 15:05:00,720.34,720.73,719.96,720.31,3592.0,720.34,720.73,719.96,720.31,3592.0
2021-10-27 15:10:00,720.22,720.23,719.12,719.12,4388.0,720.22,720.23,719.12,719.12,4388.0
2021-10-27 15:15:00,719.03,719.41,716.45,716.45,6447.0,719.03,719.41,716.45,716.45,6447.0
2021-10-27 15:20:00,716.06,717.35,714.66,715.18,14799.0,716.06,717.35,714.66,715.18,14799.0
2021-10-27 15:25:00,714.72,715.39,713.82,714.8,20834.0,714.72,715.39,713.82,714.8,20834.0
2021-10-27 15:30:00,714.89,716.45,714.89,716.45,5332.0,714.89,716.45,714.89,716.45,5332.0
2021-10-27 15:35:00,716.49,717.49,716.34,717.23,7362.0,716.49,717.49,716.34,717.23,7362.0
2021-10-27 15:40:00,717.21,717.21,715.92,716.43,7254.0,717.21,717.21,715.92,716.43,7254.0
2021-10-27 15:45:00,716.31,717.37,716.25,716.48,11801.0,716.31,717.37,716.25,716.48,11801.0
2021-10-27 15:50:00,715.91,716.78,713.52,713.55,28660.0,715.91,716.78,713.52,713.55,28660.0
2021-10-27 15:55:00,714.0,715.42,713.84,714.5,65891.0,714.0,715.42,713.84,714.5,65891.0
2021-10-28 09:30:00,693.8,695.37,680.85,691.33,55264.0,693.8,695.37,680.85,691.33,55264.0
2021-10-28 09:35:00,692.78,695.11,686.41,693.9,37009.0,692.78,695.11,686.41,693.9,37009.0
2021-10-28 09:40:00,693.03,695.58,690.74,694.68,25915.0,693.03,695.58,690.74,694.68,25915.0
2021-10-28 09:45:00,693.74,701.31,693.73,700.0,25281.0,693.74,701.31,693.73,700.0,25281.0
2021-10-28 09:50:00,701.33,701.52,698.32,701.2,12186.0,701.33,701.52,698.32,701.2,12186.0
2021-10-28 09:55:00,701.13,707.38,700.21,705.23,21801.0,701.13,707.38,700.21,705.23,21801.0
2021-10-28 10:00:00,706.27,708.47,705.96,708.47,9551.0,706.27,708.47,705.96,708.47,9551.0
2021-10-28 10:05:00,708.65,709.87,706.73,708.35,9257.0,708.65,709.87,706.73,708.35,9257.0
2021-10-28 10:10:00,708.88,709.53,706.0,707.46,4916.0,708.88,709.53,706.0,707.46,4916.0
2021-10-28 10:15:00,706.42,707.28,705.03,705.64,7703.0,706.42,707.28,705.03,705.64,7703.0
2021-10-28 10:20:00,706.08,706.64,703.71,704.34,15359.0,706.08,706.64,703.71,704.34,15359.0
2021-10-28 10:25:00,704.34,707.38,704.34,704.67,6909.0,704.34,707.38,704.34,704.67,6909.0
2021-10-28 10:30:00,705.1,707.0,704.37,706.55,6218.0,705.1,707.0,704.37,706.55,6218.0
2021-10-28 10:35:00,706.47,709.69,706.38,708.3,4815.0,706.47,709.69,706.38,708.3,4815.0
2021-10-28 10:40:00,708.12,708.73,707.28,708.68,3496.0,708.12,708.73,707.28,708.68,3496.0
2021-10-28 10:45:00,708.51,709.92,708.51,709.8,1215.0,708.51,709.92,708.51,709.8,1215.0
2021-10-28 10:50:00,709.31,710.55,708.99,710.55,1712.0,709.31,710.55,708.99,710.55,1712.0
2021-10-28 10:55:00,710.34,710.34,709.35,709.35,2761.0,710.34,710.34,709.35,709.35,2761.0
2021-10-28 11:00:00,709.4,710.09,708.76,709.15,2500.0,709.4,710.09,708.76,709.15,2500.0
2021-10-28 11:05:00,708.4,709.15,707.55,708.17,4365.0,708.4,709.15,707.55,708.17,4365.0
2021-10-28 11:10:00,708.0,708.65,707.32,708.49,5230.0,708.0,708.65,707.32,708.49,5230.0
2021-10-28 11:15:00,708.06,708.65,707.78,708.41,2696.0,708.06,708.65,707.78,708.41,2696.0
2021-10-28 11:20:00,708.01,708.37,707.57,707.6,2322.0,708.01,708.37,707.57,707.6,2322.0
2021-10-28 11:25:00,707.38,707.84,706.37,706.38,4314.0,707.38,707.84,706.37,706.38,4314.0
2021-10-28 11:30:00,706.38,707.57,705.93,707.17,4967.0,706.38,707.57,705.93,707.17,4967.0
2021-10-28 11:35:00,707.17,710.17,707.17,710.17,3645.0,707.17,710.17,707.17,710.17,3645.0
2021-10-28 11:40:00,709.92,710.28,708.34,708.38,1700.0,709.92,710.28,708.34,708.38,1700.0
2021-10-28 11:45:00,707.65,708.47,707.2,707.58,4250.0,707.65,708.47,707.2,707.58,4250.0
2021-10-28 11:50:00,707.58,708.25,707.06,707.74,2000.0,707.58,708.25,707.06,707.74,2000.0
2021-10-28 11:55:00,708.05,709.1,708.05,708.93,4019.0,708.05,709.1,708.05,708.93,4019.0
2021-10-28 12:00:00,708.16,708.55,707.83,708.18,2500.0,708.16,708.55,707.83,708.18,2500.0
2021-10-28 12:05:00,708.49,708.84,707.62,708.0,5182.0,708.49,708.84,707.62,708.0,5182.0
2021-10-28 12:10:00,708.07,708.36,707.78,708.08,3821.0,708.07,708.36,707.78,708.08,3821.0
2021-10-28 12:15:00,708.24,708.24,707.51,707.88,2123.0,708.24,708.24,707.51,707.88,2123.0
2021-10-28 12:20:00,707.69,708.07,707.06,707.88,4243.0,707.69,708.07,707.06,707.88,4243.0
2021-10-28 12:25:00,707.65,708.13,707.37,707.38,4836.0,707.65,708.13,707.37,707.38,4836.0
2021-10-28 12:30:00,707.45,708.77,707.29,707.79,3327.0,707.45,708.77,707.29,707.79,3327.0
2021-10-28 12:35:00,708.07,708.78,706.64,708.78,8800.0,708.07,708.78,706.64,708.78,8800.0
2021-10-28 12:40:00,708.13,709.04,708.13,708.74,3137.0,708.13,709.04,708.13,708.74,3137.0
2021-10-28 12:45:00,708.79,708.81,707.58,707.58,2609.0,708.79,708.81,707.58,707.58,2609.0
2021-10-28 12:50:00,707.46,707.89,707.33,707.75,1600.0,707.46,707.89,707.33,707.75,1600.0
2021-10-28 12:55:00,707.91,707.91,705.87,706.23,1000.0,707.91,707.91,705.87,706.23,1000.0
2021-10-28 13:00:00,706.54,706.66,704.61,705.05,3400.0,706.54,706.66,704.61,705.05,3400.0
2021-10-28 13:05:00,705.41,706.88,705.15,705.68,3126.0,705.41,706.88,705.15,705.68,3126.0
2021-10-28 13:10:00,705.59,706.0,704.85,705.21,1751.0,705.59,706.0,704.85,705.21,1751.0
2021-10-28 13:15:00,705.52,705.64,704.56,704.9,3523.0,705.52,705.64,704.56,704.9,3523.0
2021-10-28 13:20:00,704.38,705.04,704.22,705.04,4254.0,704.38,705.04,704.22,705.04,4254.0
2021-10-28 13:25:00,705.29,705.68,705.03,705.52,4606.0,705.29,705.68,705.03,705.52,4606.0
2021-10-28 13:30:00,705.55,706.55,705.47,706.31,4483.0,705.55,706.55,705.47,706.31,4483.0
2021-10-28 13:35:00,706.31,706.39,705.86,706.19,3080.0,706.31,706.39,705.86,706.19,3080.0
2021-10-28 13:40:00,706.27,706.8,706.11,706.55,5991.0,706.27,706.8,706.11,706.55,5991.0
2021-10-28 13:45:00,706.54,707.99,706.37,706.81,4219.0,706.54,707.99,706.37,706.81,4219.0
2021-10-28 13:50:00,706.97,707.02,706.25,706.25,3957.0,706.97,707.02,706.25,706.25,3957.0
2021-10-28 13:55:00,706.31,706.43,705.42,705.99,5424.0,706.31,706.43,705.42,705.99,5424.0
2021-10-28 14:00:00,706.21,706.31,705.75,705.99,2093.0,706.21,706.31,705.75,705.99,2093.0
2021-10-28 14:05:00,705.79,705.84,704.62,704.62,1500.0,705.79,705.84,704.62,704.62,1500.0
2021-10-28 14:10:00,704.98,705.06,704.26,704.33,4300.0,704.98,705.06,704.26,704.33,4300.0
2021-10-28 14:15:00,704.1,704.91,704.1,704.46,3705.0,704.1,704.91,704.1,704.46,3705.0
2021-10-28 14:20:00,704.03,704.86,704.03,704.83,4232.0,704.03,704.86,704.03,704.83,4232.0
2021-10-28 14:25:00,705.04,705.04,703.68,703.91,3429.0,705.04,705.04,703.68,703.91,3429.0
2021-10-28 14:30:00,703.97,704.22,703.24,703.94,4904.0,703.97,704.22,703.24,703.94,4904.0
2021-10-28 14:35:00,703.84,704.13,703.31,703.85,2262.0,703.84,704.13,703.31,703.85,2262.0
2021-10-28 14:40:00,703.96,704.23,703.43,703.72,2330.0,703.96,704.23,703.43,703.72,2330.0
2021-10-28 14:45:00,703.46,703.58,702.54,702.67,3926.0,703.46,703.58,702.54,702.67,3926.0
2021-10-28 14:50:00,702.55,703.13,701.87,701.87,9189.0,702.55,703.13,701.87,701.87,9189.0
2021-10-28 14:55:00,701.63,702.69,700.0,701.89,16083.0,701.63,702.69,700.0,701.89,16083.0
2021-10-28 15:00:00,701.96,703.59,701.43,703.59,8178.0,701.96,703.59,701.43,703.59,8178.0
2021-10-28 15:05:00,703.35,703.44,702.58,702.58,2147.0,703.35,703.44,702.58,702.58,2147.0
2021-10-28 15:10:00,702.12,702.63,700.04,701.5,7965.0,702.12,702.63,700.04,701.5,7965.0
2021-10-28 15:15:00,701.52,703.45,701.42,702.55,5702.0,701.52,703.45,701.42,702.55,5702.0
2021-10-28 15:20:00,702.52,703.0,702.04,702.32,6362.0,702.52,703.0,702.04,702.32,6362.0
2021-10-28 15:25:00,702.1,702.72,701.88,702.1,7083.0,702.1,702.72,701.88,702.1,7083.0
2021-10-28 15:30:00,701.83,703.84,701.32,702.99,10868.0,701.83,703.84,701.32,702.99,10868.0
2021-10-28 15:35:00,702.99,706.08,702.8,705.48,14028.0,702.99,706.08,702.8,705.48,14028.0
2021-10-28 15:40:00,705.53,706.79,704.52,704.64,14949.0,705.53,706.79,704.52,704.64,14949.0
2021-10-28 15:45:00,704.64,705.63,703.75,704.21,16685.0,704.64,705.63,703.75,704.21,16685.0
2021-10-28 15:50:00,704.42,706.19,704.01,705.8,31318.0,704.42,706.19,704.01,705.8,31318.0
2021-10-28 15:55:00,705.68,706.82,704.01,706.23,47832.0,705.68,706.82,704.01,706.23,47832.0
2021-10-29 09:30:00,667.49,678.51,667.06,678.44,83866.0,667.49,678.51,667.06,678.44,83866.0
2021-10-29 09:35:00,678.5,681.74,673.65,679.39,36503.0,678.5,681.74,673.65,679.39,36503.0
2021-10-29 09:40:00,679.47,682.32,676.04,681.55,43350.0,679.47,682.32,676.04,681.55,43350.0
2021-10-29 09:45:00,683.6,685.99,682.49,685.18,34657.0,683.6,685.99,682.49,685.18,34657.0
2021-10-29 09:50:00,685.17,686.68,682.18,684.99,23551.0,685.17,686.68,682.18,684.99,23551.0
2021-10-29 09:55:00,685.32,687.38,678.84,680.2,65545.0,685.32,687.38,678.84,680.2,65545.0
2021-10-29 10:00:00,680.48,681.88,676.29,677.05,20804.0,680.48,681.88,676.29,677.05,20804.0
2021-10-29 10:05:00,676.11,677.91,670.0,671.34,25070.0,676.11,677.91,670.0,671.34,25070.0
2021-10-29 10:10:00,672.03,672.1,668.98,669.03,27261.0,672.03,672.1,668.98,669.03,27261.0
2021-10-29 10:15:00,669.66,670.7,668.77,669.07,8679.0,669.66,670.7,668.77,669.07,8679.0
2021-10-29 10:20:00,669.08,669.08,664.01,664.01,24086.0,669.08,669.08,664.01,664.01,24086.0
2021-10-29 10:25:00,664.29,666.78,662.01,665.7,15335.0,664.29,666.78,662.01,665.7,15335.0
2021-10-29 10:30:00,665.63,666.65,664.17,665.3,52213.0,665.63,666.65,664.17,665.3,52213.0
2021-10-29 10:35:00,664.7,665.22,661.75,662.7,56105.0,664.7,665.22,661.75,662.7,56105.0
2021-10-29 10:40:00,662.76,663.43,661.62,662.78,8049.0,662.76,663.43,661.62,662.78,8049.0
2021-10-29 10:45:00,662.59,663.93,661.4,662.68,15689.0,662.59,663.93,661.4,662.68,15689.0
2021-10-29 10:50:00,662.62,663.92,662.35,663.18,25267.0,662.62,663.92,662.35,663.18,25267.0
2021-10-29 10:55:00,662.74,663.92,662.7,663.27,23687.0,662.74,663.92,662.7,663.27,23687.0
2021-10-29 11:00:00,663.23,663.51,661.79,661.79,15173.0,663.23,663.51,661.79,661.79,15173.0
2021-10-29 11:05:00,661.61,662.21,660.45,660.93,7544.0,661.61,662.21,660.45,660.93,7544.0
2021-10-29 11:10:00,661.69,662.26,660.35,661.06,5221.0,661.69,662.26,660.35,661.06,5221.0
2021-10-29 11:15:00,661.38,661.67,660.0,660.92,6830.0,661.38,661.67,660.0,660.92,6830.0
2021-10-29 11:20:00,660.57,662.63,660.01,662.4,28102.0,660.57,662.63,660.01,662.4,28102.0
2021-10-29 11:25:00,662.4,663.56,661.53,662.18,20475.0,662.4,663.56,661.53,662.18,20475.0
2021-10-29 11:30:00,661.49,663.52,661.49,662.72,12280.0,661.49,663.52,661.49,662.72,12280.0
2021-10-29 11:35:00,662.99,662.99,660.0,660.31,24792.0,662.99,662.99,660.0,660.31,24792.0
2021-10-29 11:40:00,660.75,663.56,660.74,663.14,15351.0,660.75,663.56,660.74,663.14,15351.0
2021-10-29 11:45:00,662.95,663.33,662.74,662.97,13710.0,662.95,663.33,662.74,662.97,13710.0
2021-10-29 11:50:00,663.07,663.44,662.51,663.0,15468.0,663.07,663.44,662.51,663.0,15468.0
2021-10-29 11:55:00,663.15,663.45,662.25,662.31,8052.0,663.15,663.45,662.25,662.31,8052.0
2021-10-29 12:00:00,662.27,663.9,662.07,663.47,11858.0,662.27,663.9,662.07,663.47,11858.0
2021-10-29 12:05:00,663.02,664.54,663.0,664.17,14923.0,663.02,664.54,663.0,664.17,14923.0
2021-10-29 12:10:00,663.92,663.92,661.98,662.07,5393.0,663.92,663.92,661.98,662.07,5393.0
2021-10-29 12:15:00,662.29,662.89,662.22,662.77,4473.0,662.29,662.89,662.22,662.77,4473.0
2021-10-29 12:20:00,662.64,663.68,661.4,663.36,11708.0,662.64,663.68,661.4,663.36,11708.0
2021-10-29 12:25:00,663.12,664.0,662.14,663.68,4975.0,663.12,664.0,662.14,663.68,4975.0
2021-10-29 12:30:00,664.16,668.12,664.16,667.5,25993.0,664.16,668.12,664.16,667.5,25993.0
2021-10-29 12:35:00,667.52,668.71,666.69,666.69,13410.0,667.52,668.71,666.69,666.69,13410.0
2021-10-29 12:40:00,667.14,670.0,667.04,669.13,13624.0,667.14,670.0,667.04,669.13,13624.0
2021-10-29 12:45:00,669.09,670.81,668.0,670.81,10815.0,669.09,670.81,668.0,670.81,10815.0
2021-10-29 12:50:00,670.79,672.0,670.03,670.74,3631.0,670.79,672.0,670.03,670.74,3631.0
2021-10-29 12:55:00,671.27,672.83,671.17,672.57,4357.0,671.27,672.83,671.17,672.57,4357.0
2021-10-29 13:00:00,672.23,672.57,670.76,670.76,6921.0,672.23,672.57,670.76,670.76,6921.0
2021-10-29 13:05:00,670.22,671.51,669.63,671.14,5358.0,670.22,671.51,669.63,671.14,5358.0
2021-10-29 13:10:00,671.11,673.15,670.87,673.15,8028.0,671.11,673.15,670.87,673.15,8028.0
2021-10-29 13:15:00,673.21,674.16,672.6,673.58,7850.0,673.21,674.16,672.6,673.58,7850.0
2021-10-29 13:20:00,673.07,674.29,672.62,674.29,5543.0,673.07,674.29,672.62,674.29,5543.0
2021-10-29 13:25:00,674.35,675.59,673.37,674.15,9540.0,674.35,675.59,673.37,674.15,9540.0
2021-10-29 13:30:00,673.85,675.2,673.32,674.24,14107.0,673.85,675.2,673.32,674.24,14107.0
2021-10-29 13:35:00,674.0,674.58,672.77,673.32,11023.0,674.0,674.58,672.77,673.32,11023.0
2021-10-29 13:40:00,673.0,673.0,669.34,670.21,6173.0,673.0,673.0,669.34,670.21,6173.0
2021-10-29 13:45:00,670.28,670.28,668.74,669.19,3300.0,670.28,670.28,668.74,669.19,3300.0
2021-10-29 13:50:00,668.62,668.62,667.7,667.99,7708.0,668.62,668.62,667.7,667.99,7708.0
2021-10-29 13:55:00,667.79,668.27,667.46,667.85,3777.0,667.79,668.27,667.46,667.85,3777.0
2021-10-29 14:00:00,667.7,667.7,665.66,665.66,11251.0,667.7,667.7,665.66,665.66,11251.0
2021-10-29 14:05:00,665.83,666.02,664.96,665.69,6210.0,665.83,666.02,664.96,665.69,6210.0
2021-10-29 14:10:00,666.62,667.04,665.19,666.32,6703.0,666.62,667.04,665.19,666.32,6703.0
2021-10-29 14:15:00,666.08,668.26,665.8,667.76,7343.0,666.08,668.26,665.8,667.76,7343.0
2021-10-29 14:20:00,668.02,668.06,666.64,666.64,4000.0,668.02,668.06,666.64,666.64,4000.0
2021-10-29 14:25:00,666.66,669.05,666.61,668.17,8310.0,666.66,669.05,666.61,668.17,8310.0
2021-10-29 14:30:00,668.59,670.2,668.04,670.2,6100.0,668.59,670.2,668.04,670.2,6100.0
2021-10-29 14:35:00,669.33,670.21,668.17,668.36,2600.0,669.33,670.21,668.17,668.36,2600.0
2021-10-29 14:40:00,668.45,670.0,668.02,669.95,3800.0,668.45,670.0,668.02,669.95,3800.0
2021-10-29 14:45:00,669.96,670.34,669.0,669.11,5980.0,669.96,670.34,669.0,669.11,5980.0
2021-10-29 14:50:00,669.07,669.07,668.32,668.41,7695.0,669.07,669.07,668.32,668.41,7695.0
2021-10-29 14:55:00,668.85,669.2,668.33,668.96,5069.0,668.85,669.2,668.33,668.96,5069.0
2021-10-29 15:00:00,669.17,669.63,668.22,668.7,5892.0,669.17,669.63,668.22,668.7,5892.0
2021-10-29 15:05:00,668.7,669.59,668.7,669.55,6950.0,668.7,669.59,668.7,669.55,6950.0
2021-10-29 15:10:00,669.56,670.25,669.29,670.25,11415.0,669.56,670.25,669.29,670.25,11415.0
2021-10-29 15:15:00,670.25,670.25,666.31,666.31,9398.0,670.25,670.25,666.31,666.31,9398.0
2021-10-29 15:20:00,666.73,669.9,666.73,668.38,11062.0,666.73,669.9,666.73,668.38,11062.0
2021-10-29 15:25:00,668.14,668.98,667.44,667.99,13161.0,668.14,668.98,667.44,667.99,13161.0
2021-10-29 15:30:00,668.18,669.26,667.97,667.99,12705.0,668.18,669.26,667.97,667.99,12705.0
2021-10-29 15:35:00,668.42,669.05,667.69,668.91,10564.0,668.42,669.05,667.69,668.91,10564.0
2021-10-29 15:40:00,668.92,669.8,668.45,668.59,16541.0,668.92,669.8,668.45,668.59,16541.0
2021-10-29 15:45:00,668.71,671.89,668.7,671.7,28537.0,668.71,671.89,668.7,671.7,28537.0
2021-10-29 15:50:00,671.41,675.19,670.93,674.81,64552.0,671.41,675.19,670.93,674.81,64552.0
2021-10-29 15:55:00,674.8,675.41,673.23,674.36,88566.0,674.8,675.41,673.23,674.36,88566.0
2021-11-01 09:30:00,675.0,675.17,672.17,674.77,18743.0,675.0,675.17,672.17,674.77,18743.0
2021-11-01 09:35:00,674.36,677.34,673.53,676.41,15128.0,674.36,677.34,673.53,676.41,15128.0
2021-11-01 09:40:00,676.78,677.7,671.56,672.97,30651.0,676.78,677.7,671.56,672.97,30651.0
2021-11-01 09:45:00,672.74,674.56,670.03,670.04,24904.0,672.74,674.56,670.03,670.04,24904.0
2021-11-01 09:50:00,670.97,671.27,667.1,669.45,16047.0,670.97,671.27,667.1,669.45,16047.0
2021-11-01 09:55:00,669.99,672.1,668.6,669.9,24714.0,669.99,672.1,668.6,669.9,24714.0
2021-11-01 10:00:00,669.09,671.93,668.98,670.61,15928.0,669.09,671.93,668.98,670.61,15928.0
2021-11-01 10:05:00,670.96,672.69,670.96,672.46,10950.0,670.96,672.69,670.96,672.46,10950.0
2021-11-01 10:10:00,671.87,672.54,670.05,670.06,8140.0,671.87,672.54,670.05,670.06,8140.0
2021-11-01 10:15:00,670.3,671.05,669.12,669.72,17318.0,670.3,671.05,669.12,669.72,17318.0
2021-11-01 10:20:00,669.87,669.87,666.65,668.09,11859.0,669.87,669.87,666.65,668.09,11859.0
2021-11-01 10:25:00,668.09,668.25,666.23,667.13,6003.0,668.09,668.25,666.23,667.13,6003.0
2021-11-01 10:30:00,667.82,668.91,665.98,668.91,14601.0,667.82,668.91,665.98,668.91,14601.0
2021-11-01 10:35:00,668.86,671.3,668.86,670.06,31897.0,668.86,671.3,668.86,670.06,31897.0
2021-11-01 10:40:00,670.59,671.39,669.52,670.88,26430.0,670.59,671.39,669.52,670.88,26430.0
2021-11-01 10:45:00,670.73,671.81,668.73,668.74,4985.0,670.73,671.81,668.73,668.74,4985.0
2021-11-01 10:50:00,668.95,669.82,668.25,668.83,8755.0,668.95,669.82,668.25,668.83,8755.0
2021-11-01 10:55:00,668.45,671.0,668.45,671.0,5255.0,668.45,671.0,668.45,671.0,5255.0
2021-11-01 11:00:00,670.89,673.64,670.25,673.0,6000.0,670.89,673.64,670.25,673.0,6000.0
2021-11-01 11:05:00,673.09,674.92,672.95,674.32,6151.0,673.09,674.92,672.95,674.32,6151.0
2021-11-01 11:10:00,674.34,674.69,673.0,674.24,17745.0,674.34,674.69,673.0,674.24,17745.0
2021-11-01 11:15:00,674.49,675.37,674.08,674.79,2041.0,674.49,675.37,674.08,674.79,2041.0
2021-11-01 11:20:00,674.77,675.37,673.42,673.93,14886.0,674.77,675.37,673.42,673.93,14886.0
2021-11-01 11:25:00,674.29,675.18,673.59,673.68,11036.0,674.29,675.18,673.59,673.68,11036.0
2021-11-01 11:30:00,673.41,675.63,673.4,675.63,3600.0,673.41,675.63,673.4,675.63,3600.0
2021-11-01 11:35:00,675.7,676.33,674.99,676.33,2380.0,675.7,676.33,674.99,676.33,2380.0
2021-11-01 11:40:00,675.75,675.76,674.45,674.54,3989.0,675.75,675.76,674.45,674.54,3989.0
2021-11-01 11:45:00,674.74,675.97,674.43,674.73,4254.0,674.74,675.97,674.43,674.73,4254.0
2021-11-01 11:50:00,674.4,674.4,673.28,673.3,4265.0,674.4,674.4,673.28,673.3,4265.0
2021-11-01 11:55:00,673.5,673.61,671.76,672.47,3485.0,673.5,673.61,671.76,672.47,3485.0
2021-11-01 12:00:00,672.47,673.48,671.85,672.79,5500.0,672.47,673.48,671.85,672.79,5500.0
2021-11-01 12:05:00,672.58,673.21,672.47,672.67,2967.0,672.58,673.21,672.47,672.67,2967.0
2021-11-01 12:10:00,672.27,672.7,671.23,672.0,2471.0,672.27,672.7,671.23,672.0,2471.0
2021-11-01 12:15:00,672.15,672.15,670.23,670.23,4403.0,672.15,672.15,670.23,670.23,4403.0
2021-11-01 12:20:00,669.91,670.58,669.89,669.89,9580.0,669.91,670.58,669.89,669.89,9580.0
2021-11-01 12:25:00,670.05,671.22,669.95,670.79,2938.0,670.05,671.22,669.95,670.79,2938.0
2021-11-01 12:30:00,670.23,670.84,670.13,670.13,1662.0,670.23,670.84,670.13,670.13,1662.0
2021-11-01 12:35:00,669.95,670.28,669.34,670.28,2184.0,669.95,670.28,669.34,670.28,2184.0
2021-11-01 12:40:00,670.28,671.29,669.91,670.51,7822.0,670.28,671.29,669.91,670.51,7822.0
2021-11-01 12:45:00,670.97,671.75,668.98,669.05,12960.0,670.97,671.75,668.98,669.05,12960.0
2021-11-01 12:50:00,668.75,669.54,667.92,668.31,1831.0,668.75,669.54,667.92,668.31,1831.0
2021-11-01 12:55:00,668.03,668.76,667.49,668.68,5199.0,668.03,668.76,667.49,668.68,5199.0
2021-11-01 13:00:00,668.54,668.64,667.14,667.86,3596.0,668.54,668.64,667.14,667.86,3596.0
2021-11-01 13:05:00,667.68,668.61,667.48,668.52,3871.0,667.68,668.61,667.48,668.52,3871.0
2021-11-01 13:10:00,668.17,668.89,667.86,668.3,5151.0,668.17,668.89,667.86,668.3,5151.0
2021-11-01 13:15:00,667.94,669.59,667.94,669.43,2004.0,667.94,669.59,667.94,669.43,2004.0
2021-11-01 13:20:00,669.64,669.82,668.22,668.58,7392.0,669.64,669.82,668.22,668.58,7392.0
2021-11-01 13:25:00,669.1,669.49,669.03,669.18,2461.0,669.1,669.49,669.03,669.18,2461.0
2021-11-01 13:30:00,669.27,669.44,668.84,668.97,3684.0,669.27,669.44,668.84,668.97,3684.0
2021-11-01 13:35:00,668.89,669.26,667.87,668.2,15800.0,668.89,669.26,667.87,668.2,15800.0
2021-11-01 13:40:00,668.13,668.56,668.0,668.16,5218.0,668.13,668.56,668.0,668.16,5218.0
2021-11-01 13:45:00,668.2,668.33,666.9,667.12,3740.0,668.2,668.33,666.9,667.12,3740.0
2021-11-01 13:50:00,667.35,667.37,666.53,666.67,9261.0,667.35,667.37,666.53,666.67,9261.0
2021-11-01 13:55:00,666.37,666.83,666.15,666.57,6691.0,666.37,666.83,666.15,666.57,6691.0
2021-11-01 14:00:00,666.77,666.81,665.31,666.05,27517.0,666.77,666.81,665.31,666.05,27517.0
2021-11-01 14:05:00,666.38,666.76,665.94,666.76,25417.0,666.38,666.76,665.94,666.76,25417.0
2021-11-01 14:10:00,666.5,667.19,666.36,666.48,12541.0,666.5,667.19,666.36,666.48,12541.0
2021-11-01 14:15:00,666.91,667.67,666.47,667.12,53800.0,666.91,667.67,666.47,667.12,53800.0
2021-11-01 14:20:00,667.77,667.89,666.63,666.75,29901.0,667.77,667.89,666.63,666.75,29901.0
2021-11-01 14:25:00,666.91,668.77,666.37,668.76,11953.0,666.91,668.77,666.37,668.76,11953.0
2021-11-01 14:30:00,668.35,668.8,667.58,667.79,7625.0,668.35,668.8,667.58,667.79,7625.0
2021-11-01 14:35:00,667.59,667.84,666.68,667.71,6500.0,667.59,667.84,666.68,667.71,6500.0
2021-11-01 14:40:00,667.49,668.0,667.42,667.75,4590.0,667.49,668.0,667.42,667.75,4590.0
2021-11-01 14:45:00,667.73,669.2,667.6,668.96,4820.0,667.73,669.2,667.6,668.96,4820.0
2021-11-01 14:50:00,668.94,670.05,668.9,669.88,6159.0,668.94,670.05,668.9,669.88,6159.0
2021-11-01 14:55:00,670.21,671.17,669.71,670.57,12161.0,670.21,671.17,669.71,670.57,12161.0
2021-11-01 15:00:00,670.62,671.08,670.14,670.2,7194.0,670.62,671.08,670.14,670.2,7194.0
2021-11-01 15:05:00,670.15,671.29,669.96,670.87,7064.0,670.15,671.29,669.96,670.87,7064.0
2021-11-01 15:10:00,670.64,671.05,670.27,670.6,9545.0,670.64,671.05,670.27,670.6,9545.0
2021-11-01 15:15:00,670.55,671.0,670.17,670.17,4448.0,670.55,671.0,670.17,670.17,4448.0
2021-11-01 15:20:00,670.23,670.47,670.01,670.18,4973.0,670.23,670.47,670.01,670.18,4973.0
2021-11-01 15:25:00,670.01,670.01,668.73,669.09,6138.0,670.01,670.01,668.73,669.09,6138.0
2021-11-01 15:30:00,669.09,670.33,669.08,670.29,5507.0,669.09,670.33,669.08,670.29,5507.0
2021-11-01 15:35:00,670.05,670.62,670.03,670.33,4750.0,670.05,670.62,670.03,670.33,4750.0
2021-11-01 15:40:00,670.25,671.1,669.99,669.99,9740.0,670.25,671.1,669.99,669.99,9740.0
2021-11-01 15:45:00,669.91,670.26,668.86,668.92,13433.0,669.91,670.26,668.86,668.92,13433.0
2021-11-01 15:50:00,668.89,669.85,667.8,669.45,27914.0,668.89,669.85,667.8,669.45,27914.0
2021-11-01 15:55:00,669.25,671.66,669.25,671.65,43554.0,669.25,671.66,669.25,671.65,43554.0
2021-11-02 09:30:00,670.32,673.82,670.27,671.73,13448.0,670.32,673.82,670.27,671.73,13448.0
2021-11-02 09:35:00,672.16,674.09,670.41,672.13,14818.0,672.16,674.09,670.41,672.13,14818.0
2021-11-02 09:40:00,672.24,674.64,672.03,673.97,11022.0,672.24,674.64,672.03,673.97,11022.0
2021-11-02 09:45:00,673.51,676.77,673.49,675.74,8406.0,673.51,676.77,673.49,675.74,8406.0
2021-11-02 09:50:00,674.52,676.87,673.06,675.95,19375.0,674.52,676.87,673.06,675.95,19375.0
2021-11-02 09:55:00,674.91,677.19,673.47,677.19,3975.0,674.91,677.19,673.47,677.19,3975.0
2021-11-02 10:00:00,677.05,679.2,676.59,678.66,6593.0,677.05,679.2,676.59,678.66,6593.0
2021-11-02 10:05:00,678.31,679.38,677.58,678.13,11128.0,678.31,679.38,677.58,678.13,11128.0
2021-11-02 10:10:00,678.9,681.61,677.84,679.79,5738.0,678.9,681.61,677.84,679.79,5738.0
2021-11-02 10:15:00,679.63,680.5,679.08,680.3,3300.0,679.63,680.5,679.08,680.3,3300.0
2021-11-02 10:20:00,680.29,680.59,679.31,680.59,4257.0,680.29,680.59,679.31,680.59,4257.0
2021-11-02 10:25:00,680.78,680.99,679.63,680.59,9181.0,680.78,680.99,679.63,680.59,9181.0
2021-11-02 10:30:00,679.97,680.62,679.59,680.46,18619.0,679.97,680.62,679.59,680.46,18619.0
2021-11-02 10:35:00,681.19,682.75,681.14,681.28,6593.0,681.19,682.75,681.14,681.28,6593.0
2021-11-02 10:40:00,681.56,682.06,681.56,681.83,3705.0,681.56,682.06,681.56,681.83,3705.0
2021-11-02 10:45:00,681.94,682.4,681.56,682.21,6091.0,681.94,682.4,681.56,682.21,6091.0
2021-11-02 10:50:00,682.17,682.21,679.98,679.98,10108.0,682.17,682.21,679.98,679.98,10108.0
2021-11-02 10:55:00,680.3,681.52,680.2,681.51,6228.0,680.3,681.52,680.2,681.51,6228.0
2021-11-02 11:00:00,681.99,681.99,679.71,680.44,9004.0,681.99,681.99,679.71,680.44,9004.0
2021-11-02 11:05:00,680.07,680.42,679.37,679.84,11857.0,680.07,680.42,679.37,679.84,11857.0
2021-11-02 11:10:00,679.84,682.02,679.83,681.6,3286.0,679.84,682.02,679.83,681.6,3286.0
2021-11-02 11:15:00,682.17,682.27,680.92,681.88,7202.0,682.17,682.27,680.92,681.88,7202.0
2021-11-02 11:20:00,682.05,682.49,681.88,682.43,2206.0,682.05,682.49,681.88,682.43,2206.0
2021-11-02 11:25:00,682.46,683.86,682.43,683.26,15184.0,682.46,683.86,682.43,683.26,15184.0
2021-11-02 11:30:00,683.27,685.37,683.27,683.56,6249.0,683.27,685.37,683.27,683.56,6249.0
2021-11-02 11:35:00,684.34,684.53,683.09,683.8,4823.0,684.34,684.53,683.09,683.8,4823.0
2021-11-02 11:40:00,684.03,685.42,683.65,685.42,5926.0,684.03,685.42,683.65,685.42,5926.0
2021-11-02 11:45:00,684.57,685.32,684.11,684.11,3024.0,684.57,685.32,684.11,684.11,3024.0
2021-11-02 11:50:00,683.9,683.9,682.17,682.99,2222.0,683.9,683.9,682.17,682.99,2222.0
2021-11-02 11:55:00,683.45,684.83,683.12,684.64,18781.0,683.45,684.83,683.12,684.64,18781.0
2021-11-02 12:00:00,684.47,684.58,684.18,684.58,4475.0,684.47,684.58,684.18,684.58,4475.0
2021-11-02 12:05:00,684.34,684.97,683.73,684.41,15683.0,684.34,684.97,683.73,684.41,15683.0
2021-11-02 12:10:00,684.42,685.21,684.37,685.19,6885.0,684.42,685.21,684.37,685.19,6885.0
2021-11-02 12:15:00,685.19,686.34,685.19,685.61,17420.0,685.19,686.34,685.19,685.61,17420.0
2021-11-02 12:20:00,685.19,685.25,682.81,682.81,2900.0,685.19,685.25,682.81,682.81,2900.0
2021-11-02 12:25:00,683.32,684.69,683.32,684.68,9091.0,683.32,684.69,683.32,684.68,9091.0
2021-11-02 12:30:00,684.93,685.25,683.39,683.39,3300.0,684.93,685.25,683.39,683.39,3300.0
2021-11-02 12:35:00,684.03,684.34,683.37,683.69,4600.0,684.03,684.34,683.37,683.69,4600.0
2021-11-02 12:40:00,684.11,684.11,683.67,683.87,2332.0,684.11,684.11,683.67,683.87,2332.0
2021-11-02 12:45:00,684.09,684.65,683.13,684.65,2270.0,684.09,684.65,683.13,684.65,2270.0
2021-11-02 12:50:00,684.68,685.03,684.3,684.36,2300.0,684.68,685.03,684.3,684.36,2300.0
2021-11-02 12:55:00,684.3,684.83,683.38,683.76,3930.0,684.3,684.83,683.38,683.76,3930.0
2021-11-02 13:00:00,683.94,684.42,683.71,683.72,4006.0,683.94,684.42,683.71,683.72,4006.0
2021-11-02 13:05:00,683.68,684.46,683.55,684.0,3874.0,683.68,684.46,683.55,684.0,3874.0
2021-11-02 13:10:00,684.44,684.84,683.8,684.84,7490.0,684.44,684.84,683.8,684.84,7490.0
2021-11-02 13:15:00,684.27,684.84,683.87,684.32,3100.0,684.27,684.84,683.87,684.32,3100.0
2021-11-02 13:20:00,684.32,685.49,684.32,685.49,4323.0,684.32,685.49,684.32,685.49,4323.0
2021-11-02 13:25:00,685.49,686.24,685.43,686.07,16800.0,685.49,686.24,685.43,686.07,16800.0
2021-11-02 13:30:00,686.39,686.5,685.5,686.14,6093.0,686.39,686.5,685.5,686.14,6093.0
2021-11-02 13:35:00,685.75,686.14,685.48,685.64,7172.0,685.75,686.14,685.48,685.64,7172.0
2021-11-02 13:40:00,685.09,686.06,685.09,685.58,2215.0,685.09,686.06,685.09,685.58,2215.0
2021-11-02 13:45:00,685.8,686.0,685.27,685.79,2500.0,685.8,686.0,685.27,685.79,2500.0
2021-11-02 13:50:00,685.8,686.27,685.8,685.89,11083.0,685.8,686.27,685.8,685.89,11083.0
2021-11-02 13:55:00,685.93,686.04,684.81,685.42,4504.0,685.93,686.04,684.81,685.42,4504.0
2021-11-02 14:00:00,685.41,685.59,684.79,685.23,4333.0,685.41,685.59,684.79,685.23,4333.0
2021-11-02 14:05:00,685.22,685.22,684.09,684.54,5064.0,685.22,685.22,684.09,684.54,5064.0
2021-11-02 14:10:00,684.04,684.65,683.72,683.95,6501.0,684.04,684.65,683.72,683.95,6501.0
2021-11-02 14:15:00,684.39,684.85,684.39,684.62,2200.0,684.39,684.85,684.39,684.62,2200.0
2021-11-02 14:20:00,684.87,685.19,684.52,684.85,4847.0,684.87,685.19,684.52,684.85,4847.0
2021-11-02 14:25:00,684.63,684.78,683.88,683.97,4757.0,684.63,684.78,683.88,683.97,4757.0
2021-11-02 14:30:00,684.28,684.29,683.58,683.97,3087.0,684.28,684.29,683.58,683.97,3087.0
2021-11-02 14:35:00,683.96,684.58,683.85,684.56,4805.0,683.96,684.58,683.85,684.56,4805.0
2021-11-02 14:40:00,684.86,685.5,684.69,685.37,4924.0,684.86,685.5,684.69,685.37,4924.0
2021-11-02 14:45:00,684.88,685.4,683.6,683.69,2700.0,684.88,685.4,683.6,683.69,2700.0
2021-11-02 14:50:00,683.89,684.2,683.45,684.02,3061.0,683.89,684.2,683.45,684.02,3061.0
2021-11-02 14:55:00,683.96,684.05,683.05,683.05,4998.0,683.96,684.05,683.05,683.05,4998.0
2021-11-02 15:00:00,683.29,683.47,682.6,683.43,19536.0,683.29,683.47,682.6,683.43,19536.0
2021-11-02 15:05:00,683.1,683.53,682.62,683.48,10189.0,683.1,683.53,682.62,683.48,10189.0
2021-11-02 15:10:00,683.51,683.72,682.13,683.11,6534.0,683.51,683.72,682.13,683.11,6534.0
2021-11-02 15:15:00,682.86,683.32,682.12,682.12,3658.0,682.86,683.32,682.12,682.12,3658.0
2021-11-02 15:20:00,681.36,682.32,681.36,682.0,4790.0,681.36,682.32,681.36,682.0,4790.0
2021-11-02 15:25:00,682.13,682.14,681.32,681.33,6576.0,682.13,682.14,681.32,681.33,6576.0
2021-11-02 15:30:00,681.61,681.61,680.01,680.07,5600.0,681.61,681.61,680.01,680.07,5600.0
2021-11-02 15:35:00,680.3,681.21,679.76,680.99,8646.0,680.3,681.21,679.76,680.99,8646.0
2021-11-02 15:40:00,680.96,681.8,680.85,681.51,8072.0,680.96,681.8,680.85,681.51,8072.0
2021-11-02 15:45:00,681.49,681.95,681.03,681.37,8324.0,681.49,681.95,681.03,681.37,8324.0
2021-11-02 15:50:00,681.24,681.78,680.83,681.78,14423.0,681.24,681.78,680.83,681.78,14423.0
2021-11-02 15:55:00,681.37,682.43,680.9,682.11,31985.0,681.37,682.43,680.9,682.11,31985.0
2021-11-03 09:30:00,684.3,690.59,683.5,690.59,10692.0,684.3,690.59,683.5,690.59,10692.0
2021-11-03 09:35:00,689.9,694.51,689.9,694.1,2912.0,689.9,694.51,689.9,694.1,2912.0
2021-11-03 09:40:00,694.17,694.17,686.79,687.69,64421.0,694.17,694.17,686.79,687.69,64421.0
2021-11-03 09:45:00,687.87,689.68,687.7,688.45,6869.0,687.87,689.68,687.7,688.45,6869.0
2021-11-03 09:50:00,688.27,690.03,687.87,689.73,7465.0,688.27,690.03,687.87,689.73,7465.0
2021-11-03 09:55:00,690.29,691.69,688.86,689.75,6812.0,690.29,691.69,688.86,689.75,6812.0
2021-11-03 10:00:00,690.16,691.31,689.67,689.83,3147.0,690.16,691.31,689.67,689.83,3147.0
2021-11-03 10:05:00,690.14,690.96,689.32,689.66,5351.0,690.14,690.96,689.32,689.66,5351.0
2021-11-03 10:10:00,689.97,690.36,688.18,689.76,3208.0,689.97,690.36,688.18,689.76,3208.0
2021-11-03 10:15:00,689.44,690.99,688.57,690.84,3190.0,689.44,690.99,688.57,690.84,3190.0
2021-11-03 10:20:00,690.57,691.43,690.17,691.42,3700.0,690.57,691.43,690.17,691.42,3700.0
2021-11-03 10:25:00,691.59,691.78,690.87,691.58,3473.0,691.59,691.78,690.87,691.58,3473.0
2021-11-03 10:30:00,690.99,691.57,689.74,690.07,2470.0,690.99,691.57,689.74,690.07,2470.0
2021-11-03 10:35:00,689.51,689.69,688.91,689.69,2973.0,689.51,689.69,688.91,689.69,2973.0
2021-11-03 10:40:00,689.61,689.61,687.64,688.8,6198.0,689.61,689.61,687.64,688.8,6198.0
2021-11-03 10:45:00,689.6,690.33,688.61,690.33,2300.0,689.6,690.33,688.61,690.33,2300.0
2021-11-03 10:50:00,690.01,690.49,689.71,690.49,2831.0,690.01,690.49,689.71,690.49,2831.0
2021-11-03 10:55:00,689.76,690.95,688.72,690.38,14061.0,689.76,690.95,688.72,690.38,14061.0
2021-11-03 11:00:00,690.51,690.51,688.91,689.19,3650.0,690.51,690.51,688.91,689.19,3650.0
2021-11-03 11:05:00,689.93,690.19,689.34,690.19,2500.0,689.93,690.19,689.34,690.19,2500.0
2021-11-03 11:10:00,690.2,691.31,690.05,690.55,2907.0,690.2,691.31,690.05,690.55,2907.0
2021-11-03 11:15:00,691.34,693.17,690.92,693.01,2305.0,691.34,693.17,690.92,693.01,2305.0
2021-11-03 11:20:00,693.58,693.63,692.83,693.27,4900.0,693.58,693.63,692.83,693.27,4900.0
2021-11-03 11:25:00,692.76,692.76,691.79,692.75,4874.0,692.76,692.76,691.79,692.75,4874.0
2021-11-03 11:30:00,692.75,692.75,691.58,691.98,2066.0,692.75,692.75,691.58,691.98,2066.0
2021-11-03 11:35:00,691.98,692.29,691.53,691.62,2087.0,691.98,692.29,691.53,691.62,2087.0
2021-11-03 11:40:00,691.48,691.93,691.25,691.93,2030.0,691.48,691.93,691.25,691.93,2030.0
2021-11-03 11:45:00,692.35,692.42,691.84,692.08,2016.0,692.35,692.42,691.84,692.08,2016.0
2021-11-03 11:50:00,691.77,692.83,691.77,692.56,2705.0,691.77,692.83,691.77,692.56,2705.0
2021-11-03 11:55:00,692.56,692.8,692.22,692.74,2770.0,692.56,692.8,692.22,692.74,2770.0
2021-11-03 12:00:00,692.75,692.75,691.87,692.21,3336.0,692.75,692.75,691.87,692.21,3336.0
2021-11-03 12:05:00,692.02,693.23,692.02,692.58,3498.0,692.02,693.23,692.02,692.58,3498.0
2021-11-03 12:10:00,692.68,693.11,692.12,692.23,2200.0,692.68,693.11,692.12,692.23,2200.0
2021-11-03 12:15:00,691.57,692.23,691.37,692.21,2101.0,691.57,692.23,691.37,692.21,2101.0
2021-11-03 12:20:00,691.77,692.0,690.77,691.11,2100.0,691.77,692.0,690.77,691.11,2100.0
2021-11-03 12:25:00,691.0,691.11,690.28,690.62,1736.0,691.0,691.11,690.28,690.62,1736.0
2021-11-03 12:30:00,690.33,690.62,689.24,689.24,4000.0,690.33,690.62,689.24,689.24,4000.0
2021-11-03 12:35:00,689.27,690.04,689.12,690.04,3795.0,689.27,690.04,689.12,690.04,3795.0
2021-11-03 12:40:00,690.02,691.14,689.98,690.26,2770.0,690.02,691.14,689.98,690.26,2770.0
2021-11-03 12:45:00,690.59,690.74,689.33,689.33,2025.0,690.59,690.74,689.33,689.33,2025.0
2021-11-03 12:50:00,689.8,689.8,689.8,689.8,367.0,689.8,689.8,689.8,689.8,367.0
2021-11-03 12:55:00,689.85,690.19,689.43,689.44,5091.0,689.85,690.19,689.43,689.44,5091.0
2021-11-03 13:00:00,689.43,690.04,689.43,689.74,1378.0,689.43,690.04,689.43,689.74,1378.0
2021-11-03 13:05:00,689.74,689.75,689.11,689.13,2152.0,689.74,689.75,689.11,689.13,2152.0
2021-11-03 13:10:00,689.13,690.14,688.97,690.09,2700.0,689.13,690.14,688.97,690.09,2700.0
2021-11-03 13:15:00,689.99,689.99,688.99,689.42,3503.0,689.99,689.99,688.99,689.42,3503.0
2021-11-03 13:20:00,689.82,690.8,689.33,690.8,3358.0,689.82,690.8,689.33,690.8,3358.0
2021-11-03 13:25:00,690.91,691.13,690.75,691.13,2923.0,690.91,691.13,690.75,691.13,2923.0
2021-11-03 13:30:00,691.18,691.49,690.98,691.12,2900.0,691.18,691.49,690.98,691.12,2900.0
2021-11-03 13:35:00,691.55,692.42,691.47,691.47,3202.0,691.55,692.42,691.47,691.47,3202.0
2021-11-03 13:40:00,691.4,691.47,691.13,691.47,800.0,691.4,691.47,691.13,691.47,800.0
2021-11-03 13:45:00,691.26,692.1,690.59,692.1,1817.0,691.26,692.1,690.59,692.1,1817.0
2021-11-03 13:50:00,692.1,692.14,691.52,691.62,4183.0,692.1,692.14,691.52,691.62,4183.0
2021-11-03 13:55:00,691.46,691.71,689.69,689.69,1650.0,691.46,691.71,689.69,689.69,1650.0
2021-11-03 14:00:00,690.39,693.38,690.2,693.38,5716.0,690.39,693.38,690.2,693.38,5716.0
2021-11-03 14:05:00,694.17,694.17,692.22,692.7,3417.0,694.17,694.17,692.22,692.7,3417.0
2021-11-03 14:10:00,692.99,693.58,692.59,693.58,1695.0,692.99,693.58,692.59,693.58,1695.0
2021-11-03 14:15:00,693.21,694.19,692.48,694.19,3240.0,693.21,694.19,692.48,694.19,3240.0
2021-11-03 14:20:00,694.11,694.11,693.51,693.81,1245.0,694.11,694.11,693.51,693.81,1245.0
2021-11-03 14:25:00,693.93,693.97,693.4,693.43,2720.0,693.93,693.97,693.4,693.43,2720.0
2021-11-03 14:30:00,693.64,694.04,693.52,693.86,3220.0,693.64,694.04,693.52,693.86,3220.0
2021-11-03 14:35:00,693.49,694.22,693.28,693.68,3507.0,693.49,694.22,693.28,693.68,3507.0
2021-11-03 14:40:00,693.86,694.5,693.26,693.81,3799.0,693.86,694.5,693.26,693.81,3799.0
2021-11-03 14:45:00,693.86,694.9,693.57,694.74,2915.0,693.86,694.9,693.57,694.74,2915.0
2021-11-03 14:50:00,694.62,694.94,694.25,694.6,2821.0,694.62,694.94,694.25,694.6,2821.0
2021-11-03 14:55:00,694.6,694.6,693.63,693.8,2603.0,694.6,694.6,693.63,693.8,2603.0
2021-11-03 15:00:00,693.8,694.22,693.21,693.6,3850.0,693.8,694.22,693.21,693.6,3850.0
2021-11-03 15:05:00,693.6,694.28,693.31,694.28,1800.0,693.6,694.28,693.31,694.28,1800.0
2021-11-03 15:10:00,694.02,694.02,692.87,692.91,2607.0,694.02,694.02,692.87,692.91,2607.0
2021-11-03 15:15:00,692.86,692.92,692.44,692.69,2727.0,692.86,692.92,692.44,692.69,2727.0
2021-11-03 15:20:00,692.37,692.48,691.74,691.74,3824.0,692.37,692.48,691.74,691.74,3824.0
2021-11-03 15:25:00,691.82,692.63,691.26,692.63,8137.0,691.82,692.63,691.26,692.63,8137.0
2021-11-03 15:30:00,692.82,692.82,692.32,692.56,3347.0,692.82,692.82,692.32,692.56,3347.0
2021-11-03 15:35:00,692.58,692.58,692.08,692.52,7005.0,692.58,692.58,692.08,692.52,7005.0
2021-11-03 15:40:00,692.56,693.07,692.09,693.07,6214.0,692.56,693.07,692.09,693.07,6214.0
2021-11-03 15:45:00,693.09,693.55,692.73,693.1,7197.0,693.09,693.55,692.73,693.1,7197.0
2021-11-03 15:50:00,692.88,693.03,691.18,692.05,13850.0,692.88,693.03,691.18,692.05,13850.0
2021-11-03 15:55:00,691.77,693.0,691.72,692.72,24488.0,691.77,693.0,691.72,692.72,24488.0
2021-11-04 09:30:00,691.78,697.69,691.24,697.4,9970.0,691.78,697.69,691.24,697.4,9970.0
2021-11-04 09:35:00,697.4,698.35,696.82,697.88,5895.0,697.4,698.35,696.82,697.88,5895.0
2021-11-04 09:40:00,697.0,697.0,695.03,695.28,2020.0,697.0,697.0,695.03,695.28,2020.0
2021-11-04 09:45:00,695.55,695.72,691.86,692.6,4101.0,695.55,695.72,691.86,692.6,4101.0
2021-11-04 09:50:00,693.16,694.91,693.16,694.9,2250.0,693.16,694.91,693.16,694.9,2250.0
2021-11-04 09:55:00,694.9,696.84,694.9,696.63,2007.0,694.9,696.84,694.9,696.63,2007.0
2021-11-04 10:00:00,696.63,696.63,692.37,693.51,3299.0,696.63,696.63,692.37,693.51,3299.0
2021-11-04 10:05:00,692.83,692.83,691.51,692.11,2000.0,692.83,692.83,691.51,692.11,2000.0
2021-11-04 10:10:00,691.88,693.48,691.88,692.91,3619.0,691.88,693.48,691.88,692.91,3619.0
2021-11-04 10:15:00,693.54,695.65,693.27,695.13,1700.0,693.54,695.65,693.27,695.13,1700.0
2021-11-04 10:20:00,695.64,696.38,693.99,694.03,3571.0,695.64,696.38,693.99,694.03,3571.0
2021-11-04 10:25:00,695.26,695.33,694.27,694.55,1200.0,695.26,695.33,694.27,694.55,1200.0
2021-11-04 10:30:00,694.77,694.77,693.96,693.96,2201.0,694.77,694.77,693.96,693.96,2201.0
2021-11-04 10:35:00,694.48,694.48,693.4,693.4,2100.0,694.48,694.48,693.4,693.4,2100.0
2021-11-04 10:40:00,693.66,694.73,692.7,694.36,3080.0,693.66,694.73,692.7,694.36,3080.0
2021-11-04 10:45:00,694.66,694.67,693.3,694.03,2065.0,694.66,694.67,693.3,694.03,2065.0
2021-11-04 10:50:00,694.4,694.4,693.71,693.91,3003.0,694.4,694.4,693.71,693.91,3003.0
2021-11-04 10:55:00,693.47,694.07,692.77,692.77,2416.0,693.47,694.07,692.77,692.77,2416.0
2021-11-04 11:00:00,692.62,692.98,692.11,692.94,2928.0,692.62,692.98,692.11,692.94,2928.0
2021-11-04 11:05:00,692.71,693.28,691.24,691.68,2132.0,692.71,693.28,691.24,691.68,2132.0
2021-11-04 11:10:00,692.01,692.09,690.93,691.55,3184.0,692.01,692.09,690.93,691.55,3184.0
2021-11-04 11:15:00,690.99,691.24,690.76,690.76,1900.0,690.99,691.24,690.76,690.76,1900.0
2021-11-04 11:20:00,690.41,690.78,689.66,689.78,2703.0,690.41,690.78,689.66,689.78,2703.0
2021-11-04 11:25:00,689.2,689.38,688.33,689.01,3350.0,689.2,689.38,688.33,689.01,3350.0
2021-11-04 11:30:00,689.01,689.55,688.0,688.42,5863.0,689.01,689.55,688.0,688.42,5863.0
2021-11-04 11:35:00,688.41,688.41,686.74,687.58,5160.0,688.41,688.41,686.74,687.58,5160.0
2021-11-04 11:40:00,687.43,688.53,687.37,687.68,2936.0,687.43,688.53,687.37,687.68,2936.0
2021-11-04 11:45:00,687.35,687.84,687.25,687.67,1640.0,687.35,687.84,687.25,687.67,1640.0
2021-11-04 11:50:00,687.67,688.3,687.62,687.62,2782.0,687.67,688.3,687.62,687.62,2782.0
2021-11-04 11:55:00,687.83,688.01,686.42,687.62,2277.0,687.83,688.01,686.42,687.62,2277.0
2021-11-04 12:00:00,687.49,687.84,686.85,687.52,2000.0,687.49,687.84,686.85,687.52,2000.0
2021-11-04 12:05:00,687.57,688.17,687.52,687.95,3175.0,687.57,688.17,687.52,687.95,3175.0
2021-11-04 12:10:00,688.04,688.78,687.18,688.78,1988.0,688.04,688.78,687.18,688.78,1988.0
2021-11-04 12:15:00,688.76,689.09,687.66,687.88,3100.0,688.76,689.09,687.66,687.88,3100.0
2021-11-04 12:20:00,687.6,688.36,687.46,687.66,1200.0,687.6,688.36,687.46,687.66,1200.0
2021-11-04 12:25:00,688.16,688.16,686.94,687.19,3138.0,688.16,688.16,686.94,687.19,3138.0
2021-11-04 12:30:00,687.18,687.96,687.18,687.6,1471.0,687.18,687.96,687.18,687.6,1471.0
2021-11-04 12:35:00,687.66,687.95,687.18,687.63,3255.0,687.66,687.95,687.18,687.63,3255.0
2021-11-04 12:40:00,688.04,688.77,687.55,688.77,2200.0,688.04,688.77,687.55,688.77,2200.0
2021-11-04 12:45:00,688.9,688.97,686.99,687.47,2455.0,688.9,688.97,686.99,687.47,2455.0
2021-11-04 12:50:00,687.28,687.54,686.75,687.54,1700.0,687.28,687.54,686.75,687.54,1700.0
2021-11-04 12:55:00,687.54,687.54,686.69,686.9,3714.0,687.54,687.54,686.69,686.9,3714.0
2021-11-04 13:00:00,686.71,687.16,686.25,687.0,1816.0,686.71,687.16,686.25,687.0,1816.0
2021-11-04 13:05:00,687.14,687.97,687.14,687.97,1400.0,687.14,687.97,687.14,687.97,1400.0
2021-11-04 13:10:00,687.97,688.03,687.51,687.52,2862.0,687.97,688.03,687.51,687.52,2862.0
2021-11-04 13:15:00,687.85,688.23,687.85,688.05,900.0,687.85,688.23,687.85,688.05,900.0
2021-11-04 13:20:00,688.31,688.31,686.81,687.31,3300.0,688.31,688.31,686.81,687.31,3300.0
2021-11-04 13:25:00,687.68,688.09,687.08,687.08,11313.0,687.68,688.09,687.08,687.08,11313.0
2021-11-04 13:30:00,686.92,687.01,685.02,685.02,4098.0,686.92,687.01,685.02,685.02,4098.0
2021-11-04 13:35:00,685.02,685.07,683.66,684.66,3872.0,685.02,685.07,683.66,684.66,3872.0
2021-11-04 13:40:00,684.85,686.01,684.85,685.82,3395.0,684.85,686.01,684.85,685.82,3395.0
2021-11-04 13:45:00,685.67,685.8,684.9,684.9,3407.0,685.67,685.8,684.9,684.9,3407.0
2021-11-04 13:50:00,684.77,685.53,684.77,685.5,3210.0,684.77,685.53,684.77,685.5,3210.0
2021-11-04 13:55:00,685.5,686.84,685.5,686.84,3322.0,685.5,686.84,685.5,686.84,3322.0
2021-11-04 14:00:00,686.94,686.94,686.24,686.51,2200.0,686.94,686.94,686.24,686.51,2200.0
2021-11-04 14:05:00,686.37,687.69,686.37,687.62,2600.0,686.37,687.69,686.37,687.62,2600.0
2021-11-04 14:10:00,687.77,687.89,687.19,687.74,1124.0,687.77,687.89,687.19,687.74,1124.0
2021-11-04 14:15:00,687.52,687.52,686.73,687.12,9298.0,687.52,687.52,686.73,687.12,9298.0
2021-11-04 14:20:00,687.25,687.55,686.75,687.03,13231.0,687.25,687.55,686.75,687.03,13231.0
2021-11-04 14:25:00,686.86,687.18,686.38,686.94,4712.0,686.86,687.18,686.38,686.94,4712.0
2021-11-04 14:30:00,686.91,687.92,686.61,687.69,6931.0,686.91,687.92,686.61,687.69,6931.0
2021-11-04 14:35:00,687.77,688.58,687.59,687.87,2823.0,687.77,688.58,687.59,687.87,2823.0
2021-11-04 14:40:00,688.38,688.38,687.36,687.36,1910.0,688.38,688.38,687.36,687.36,1910.0
2021-11-04 14:45:00,687.51,687.7,686.82,687.69,3203.0,687.51,687.7,686.82,687.69,3203.0
2021-11-04 14:50:00,687.06,687.24,685.1,685.17,4404.0,687.06,687.24,685.1,685.17,4404.0
2021-11-04 14:55:00,685.51,686.26,685.47,685.47,4298.0,685.51,686.26,685.47,685.47,4298.0
2021-11-04 15:00:00,685.46,685.62,684.56,684.56,3158.0,685.46,685.62,684.56,684.56,3158.0
2021-11-04 15:05:00,684.9,685.32,684.71,685.2,5057.0,684.9,685.32,684.71,685.2,5057.0
2021-11-04 15:10:00,685.2,686.34,685.2,686.13,4538.0,685.2,686.34,685.2,686.13,4538.0
2021-11-04 15:15:00,686.17,686.23,684.4,684.4,8734.0,686.17,686.23,684.4,684.4,8734.0
2021-11-04 15:20:00,684.57,685.68,684.54,685.68,5841.0,684.57,685.68,684.54,685.68,5841.0
2021-11-04 15:25:00,685.8,686.7,685.46,686.51,6716.0,685.8,686.7,685.46,686.51,6716.0
2021-11-04 15:30:00,686.37,686.41,685.4,685.7,5939.0,686.37,686.41,685.4,685.7,5939.0
2021-11-04 15:35:00,685.83,685.93,684.6,684.6,7478.0,685.83,685.93,684.6,684.6,7478.0
2021-11-04 15:40:00,684.8,685.79,684.21,685.79,8581.0,684.8,685.79,684.21,685.79,8581.0
2021-11-04 15:45:00,685.77,686.08,685.05,685.33,5966.0,685.77,686.08,685.05,685.33,5966.0
2021-11-04 15:50:00,685.65,685.84,684.69,684.91,8000.0,685.65,685.84,684.69,684.91,8000.0
2021-11-04 15:55:00,684.86,686.38,684.27,686.22,23025.0,684.86,686.38,684.27,686.22,23025.0
2021-11-05 09:30:00,693.46,697.4,692.63,697.39,14125.0,693.46,697.4,692.63,697.39,14125.0
2021-11-05 09:35:00,698.28,700.12,698.26,698.98,4421.0,698.28,700.12,698.26,698.98,4421.0
2021-11-05 09:40:00,698.99,701.03,698.99,700.15,6772.0,698.99,701.03,698.99,700.15,6772.0
2021-11-05 09:45:00,700.37,700.54,699.0,699.91,16286.0,700.37,700.54,699.0,699.91,16286.0
2021-11-05 09:50:00,699.82,702.56,699.3,701.59,10356.0,699.82,702.56,699.3,701.59,10356.0
2021-11-05 09:55:00,702.34,704.08,702.33,702.89,7406.0,702.34,704.08,702.33,702.89,7406.0
2021-11-05 10:00:00,703.31,703.74,701.13,701.72,11287.0,703.31,703.74,701.13,701.72,11287.0
2021-11-05 10:05:00,701.61,701.61,696.97,697.75,2710.0,701.61,701.61,696.97,697.75,2710.0
2021-11-05 10:10:00,697.46,697.62,696.23,697.0,7015.0,697.46,697.62,696.23,697.0,7015.0
2021-11-05 10:15:00,696.13,696.13,693.09,693.26,5071.0,696.13,696.13,693.09,693.26,5071.0
2021-11-05 10:20:00,693.14,693.66,691.91,692.31,5198.0,693.14,693.66,691.91,692.31,5198.0
2021-11-05 10:25:00,692.29,694.18,692.23,693.79,3600.0,692.29,694.18,692.23,693.79,3600.0
2021-11-05 10:30:00,693.46,695.4,693.46,693.98,5663.0,693.46,695.4,693.46,693.98,5663.0
2021-11-05 10:35:00,693.87,694.4,693.77,694.39,1677.0,693.87,694.4,693.77,694.39,1677.0
2021-11-05 10:40:00,694.42,694.98,693.98,693.98,3932.0,694.42,694.98,693.98,693.98,3932.0
2021-11-05 10:45:00,693.14,694.45,693.14,693.9,5810.0,693.14,694.45,693.14,693.9,5810.0
2021-11-05 10:50:00,693.44,695.61,693.43,695.33,1800.0,693.44,695.61,693.43,695.33,1800.0
2021-11-05 10:55:00,695.67,695.87,694.54,695.51,13936.0,695.67,695.87,694.54,695.51,13936.0
2021-11-05 11:00:00,695.52,696.62,695.51,695.57,3200.0,695.52,696.62,695.51,695.57,3200.0
2021-11-05 11:05:00,695.63,696.56,695.43,696.07,9417.0,695.63,696.56,695.43,696.07,9417.0
2021-11-05 11:10:00,696.18,696.7,695.62,696.7,1059.0,696.18,696.7,695.62,696.7,1059.0
2021-11-05 11:15:00,697.11,697.11,695.65,695.65,2136.0,697.11,697.11,695.65,695.65,2136.0
2021-11-05 11:20:00,695.97,696.96,695.42,696.89,2731.0,695.97,696.96,695.42,696.89,2731.0
2021-11-05 11:25:00,696.95,697.03,696.12,696.12,3240.0,696.95,697.03,696.12,696.12,3240.0
2021-11-05 11:30:00,696.22,697.78,696.21,697.78,3310.0,696.22,697.78,696.21,697.78,3310.0
2021-11-05 11:35:00,697.8,698.24,697.29,698.24,2418.0,697.8,698.24,697.29,698.24,2418.0
2021-11-05 11:40:00,697.93,698.26,697.34,697.58,2800.0,697.93,698.26,697.34,697.58,2800.0
2021-11-05 11:45:00,697.59,697.78,697.05,697.78,2206.0,697.59,697.78,697.05,697.78,2206.0
2021-11-05 11:50:00,697.68,697.83,695.53,695.88,2620.0,697.68,697.83,695.53,695.88,2620.0
2021-11-05 11:55:00,695.71,695.98,694.83,694.9,3578.0,695.71,695.98,694.83,694.9,3578.0
2021-11-05 12:00:00,694.86,695.97,694.85,695.97,800.0,694.86,695.97,694.85,695.97,800.0
2021-11-05 12:05:00,696.06,696.57,695.72,695.81,2830.0,696.06,696.57,695.72,695.81,2830.0
2021-11-05 12:10:00,696.22,696.54,695.0,695.0,6808.0,696.22,696.54,695.0,695.0,6808.0
2021-11-05 12:15:00,695.47,695.71,694.71,695.71,2744.0,695.47,695.71,694.71,695.71,2744.0
2021-11-05 12:20:00,695.49,695.61,695.05,695.18,2000.0,695.49,695.61,695.05,695.18,2000.0
2021-11-05 12:25:00,695.32,696.26,695.19,695.68,3700.0,695.32,696.26,695.19,695.68,3700.0
2021-11-05 12:30:00,695.62,696.43,695.53,696.43,2231.0,695.62,696.43,695.53,696.43,2231.0
2021-11-05 12:35:00,696.55,696.6,694.69,695.88,3004.0,696.55,696.6,694.69,695.88,3004.0
2021-11-05 12:40:00,695.59,696.44,695.08,695.42,3530.0,695.59,696.44,695.08,695.42,3530.0
2021-11-05 12:45:00,695.47,695.96,694.9,695.32,2700.0,695.47,695.96,694.9,695.32,2700.0
2021-11-05 12:50:00,695.14,696.09,695.14,695.22,2405.0,695.14,696.09,695.14,695.22,2405.0
2021-11-05 12:55:00,695.34,695.73,695.18,695.51,700.0,695.34,695.73,695.18,695.51,700.0
2021-11-05 13:00:00,695.46,697.36,695.46,696.92,4100.0,695.46,697.36,695.46,696.92,4100.0
2021-11-05 13:05:00,696.7,696.85,695.72,695.72,6006.0,696.7,696.85,695.72,695.72,6006.0
2021-11-05 13:10:00,696.12,696.12,693.83,694.38,8205.0,696.12,696.12,693.83,694.38,8205.0
2021-11-05 13:15:00,694.25,695.98,694.25,694.5,7500.0,694.25,695.98,694.25,694.5,7500.0
2021-11-05 13:20:00,694.56,694.58,693.15,694.05,2970.0,694.56,694.58,693.15,694.05,2970.0
2021-11-05 13:25:00,693.94,695.43,693.94,694.56,1817.0,693.94,695.43,693.94,694.56,1817.0
2021-11-05 13:30:00,694.37,694.7,693.77,693.77,1600.0,694.37,694.7,693.77,693.77,1600.0
2021-11-05 13:35:00,693.72,693.74,692.97,693.61,1614.0,693.72,693.74,692.97,693.61,1614.0
2021-11-05 13:40:00,693.62,693.65,693.0,693.36,2386.0,693.62,693.65,693.0,693.36,2386.0
2021-11-05 13:45:00,693.45,693.74,693.03,693.66,2487.0,693.45,693.74,693.03,693.66,2487.0
2021-11-05 13:50:00,693.66,694.21,693.39,693.39,1750.0,693.66,694.21,693.39,693.39,1750.0
2021-11-05 13:55:00,693.59,693.92,693.23,693.67,2600.0,693.59,693.92,693.23,693.67,2600.0
2021-11-05 14:00:00,693.72,693.77,693.16,693.16,1900.0,693.72,693.77,693.16,693.16,1900.0
2021-11-05 14:05:00,693.48,693.65,693.12,693.19,1948.0,693.48,693.65,693.12,693.19,1948.0
2021-11-05 14:10:00,693.48,693.57,693.22,693.38,1000.0,693.48,693.57,693.22,693.38,1000.0
2021-11-05 14:15:00,693.45,694.15,693.44,694.15,1400.0,693.45,694.15,693.44,694.15,1400.0
2021-11-05 14:20:00,694.31,694.37,693.92,693.96,2100.0,694.31,694.37,693.92,693.96,2100.0
2021-11-05 14:25:00,693.7,694.35,693.7,694.35,1400.0,693.7,694.35,693.7,694.35,1400.0
2021-11-05 14:30:00,694.37,694.52,694.12,694.26,2500.0,694.37,694.52,694.12,694.26,2500.0
2021-11-05 14:35:00,694.17,694.26,694.13,694.19,900.0,694.17,694.26,694.13,694.19,900.0
2021-11-05 14:40:00,694.25,696.02,694.08,694.2,12371.0,694.25,696.02,694.08,694.2,12371.0
2021-11-05 14:45:00,694.19,694.26,692.91,692.91,3897.0,694.19,694.26,692.91,692.91,3897.0
2021-11-05 14:50:00,692.82,693.1,692.51,692.94,3597.0,692.82,693.1,692.51,692.94,3597.0
2021-11-05 14:55:00,692.79,692.79,691.33,691.33,3400.0,692.79,692.79,691.33,691.33,3400.0
2021-11-05 15:00:00,691.37,691.38,690.36,691.29,7675.0,691.37,691.38,690.36,691.29,7675.0
2021-11-05 15:05:00,691.29,692.39,691.29,692.39,1700.0,691.29,692.39,691.29,692.39,1700.0
2021-11-05 15:10:00,692.88,693.09,692.42,692.42,1761.0,692.88,693.09,692.42,692.42,1761.0
2021-11-05 15:15:00,692.58,692.61,691.2,691.31,4694.0,692.58,692.61,691.2,691.31,4694.0
2021-11-05 15:20:00,691.32,692.35,691.28,692.35,6180.0,691.32,692.35,691.28,692.35,6180.0
2021-11-05 15:25:00,692.37,692.37,691.44,692.01,4207.0,692.37,692.37,691.44,692.01,4207.0
2021-11-05 15:30:00,692.05,692.1,691.06,691.94,8237.0,692.05,692.1,691.06,691.94,8237.0
2021-11-05 15:35:00,692.09,692.75,692.08,692.4,7244.0,692.09,692.75,692.08,692.4,7244.0
2021-11-05 15:40:00,692.16,692.22,689.46,689.46,10864.0,692.16,692.22,689.46,689.46,10864.0
2021-11-05 15:45:00,689.43,690.54,688.93,690.18,12318.0,689.43,690.54,688.93,690.18,12318.0
2021-11-05 15:50:00,690.32,691.44,689.3,689.31,14453.0,690.32,691.44,689.3,689.31,14453.0
2021-11-05 15:55:00,689.21,690.46,689.15,689.54,30099.0,689.21,690.46,689.15,689.54,30099.0
2021-11-08 09:30:00,689.71,692.98,689.32,689.32,13595.0,689.71,692.98,689.32,689.32,13595.0
2021-11-08 09:35:00,688.42,690.9,688.41,690.2,1692.0,688.42,690.9,688.41,690.2,1692.0
2021-11-08 09:40:00,690.21,692.76,690.2,692.38,4617.0,690.21,692.76,690.2,692.38,4617.0
2021-11-08 09:45:00,692.26,693.04,689.51,690.15,4779.0,692.26,693.04,689.51,690.15,4779.0
2021-11-08 09:50:00,690.36,690.87,689.73,689.82,6343.0,690.36,690.87,689.73,689.82,6343.0
2021-11-08 09:55:00,689.9,690.63,689.03,690.09,3505.0,689.9,690.63,689.03,690.09,3505.0
2021-11-08 10:00:00,691.68,693.03,691.68,692.75,2946.0,691.68,693.03,691.68,692.75,2946.0
2021-11-08 10:05:00,692.62,693.56,691.91,693.17,2300.0,692.62,693.56,691.91,693.17,2300.0
2021-11-08 10:10:00,693.17,693.17,690.26,690.42,2600.0,693.17,693.17,690.26,690.42,2600.0
2021-11-08 10:15:00,690.44,690.87,689.55,689.56,4309.0,690.44,690.87,689.55,689.56,4309.0
2021-11-08 10:20:00,689.55,690.11,687.13,687.43,6209.0,689.55,690.11,687.13,687.43,6209.0
2021-11-08 10:25:00,688.11,688.12,686.97,687.09,5961.0,688.11,688.12,686.97,687.09,5961.0
2021-11-08 10:30:00,687.1,688.94,687.1,688.67,5636.0,687.1,688.94,687.1,688.67,5636.0
2021-11-08 10:35:00,688.94,689.92,688.93,689.35,4562.0,688.94,689.92,688.93,689.35,4562.0
2021-11-08 10:40:00,689.25,689.25,688.64,688.64,3025.0,689.25,689.25,688.64,688.64,3025.0
2021-11-08 10:45:00,689.1,690.85,688.87,690.84,3273.0,689.1,690.85,688.87,690.84,3273.0
2021-11-08 10:50:00,691.18,691.72,690.83,691.56,4629.0,691.18,691.72,690.83,691.56,4629.0
2021-11-08 10:55:00,691.61,691.84,691.22,691.38,5954.0,691.61,691.84,691.22,691.38,5954.0
2021-11-08 11:00:00,691.59,691.94,691.22,691.57,3300.0,691.59,691.94,691.22,691.57,3300.0
2021-11-08 11:05:00,691.51,692.77,691.51,692.77,4612.0,691.51,692.77,691.51,692.77,4612.0
2021-11-08 11:10:00,692.45,692.45,689.75,690.08,6945.0,692.45,692.45,689.75,690.08,6945.0
2021-11-08 11:15:00,690.17,691.06,689.93,689.93,3411.0,690.17,691.06,689.93,689.93,3411.0
2021-11-08 11:20:00,690.38,690.65,690.38,690.51,1772.0,690.38,690.65,690.38,690.51,1772.0
2021-11-08 11:25:00,690.83,691.22,690.82,690.88,7099.0,690.83,691.22,690.82,690.88,7099.0
2021-11-08 11:30:00,690.87,691.05,690.47,690.47,8683.0,690.87,691.05,690.47,690.47,8683.0
2021-11-08 11:35:00,690.32,690.33,689.43,689.75,2134.0,690.32,690.33,689.43,689.75,2134.0
2021-11-08 11:40:00,689.74,690.22,689.43,689.43,4873.0,689.74,690.22,689.43,689.43,4873.0
2021-11-08 11:45:00,689.28,690.16,689.28,690.16,1500.0,689.28,690.16,689.28,690.16,1500.0
2021-11-08 11:50:00,690.31,690.73,690.31,690.36,3603.0,690.31,690.73,690.31,690.36,3603.0
2021-11-08 11:55:00,690.48,690.69,690.29,690.69,1849.0,690.48,690.69,690.29,690.69,1849.0
2021-11-08 12:00:00,690.81,690.81,689.47,689.48,2350.0,690.81,690.81,689.47,689.48,2350.0
2021-11-08 12:05:00,689.09,689.43,688.87,689.23,1299.0,689.09,689.43,688.87,689.23,1299.0
2021-11-08 12:10:00,689.59,690.02,689.2,689.2,4102.0,689.59,690.02,689.2,689.2,4102.0
2021-11-08 12:15:00,689.8,689.8,689.34,689.34,400.0,689.8,689.8,689.34,689.34,400.0
2021-11-08 12:20:00,689.55,690.33,689.55,690.18,3125.0,689.55,690.33,689.55,690.18,3125.0
2021-11-08 12:25:00,690.17,690.17,689.54,689.54,1968.0,690.17,690.17,689.54,689.54,1968.0
2021-11-08 12:30:00,689.12,690.0,689.12,690.0,800.0,689.12,690.0,689.12,690.0,800.0
2021-11-08 12:35:00,690.01,690.26,687.36,687.77,6198.0,690.01,690.26,687.36,687.77,6198.0
2021-11-08 12:40:00,687.48,687.48,685.88,685.88,4037.0,687.48,687.48,685.88,685.88,4037.0
2021-11-08 12:45:00,686.22,687.43,685.97,687.08,2300.0,686.22,687.43,685.97,687.08,2300.0
2021-11-08 12:50:00,687.61,688.39,687.35,688.38,1300.0,687.61,688.39,687.35,688.38,1300.0
2021-11-08 12:55:00,688.62,688.62,687.31,687.88,2663.0,688.62,688.62,687.31,687.88,2663.0
2021-11-08 13:00:00,687.74,688.24,687.61,687.88,1317.0,687.74,688.24,687.61,687.88,1317.0
2021-11-08 13:05:00,687.92,688.17,687.6,688.17,1600.0,687.92,688.17,687.6,688.17,1600.0
2021-11-08 13:10:00,689.2,689.59,689.07,689.08,1300.0,689.2,689.59,689.07,689.08,1300.0
2021-11-08 13:15:00,689.63,689.67,688.19,688.21,2560.0,689.63,689.67,688.19,688.21,2560.0
2021-11-08 13:20:00,688.73,688.73,687.32,687.33,4261.0,688.73,688.73,687.32,687.33,4261.0
2021-11-08 13:25:00,687.34,687.7,686.55,687.11,6958.0,687.34,687.7,686.55,687.11,6958.0
2021-11-08 13:30:00,686.78,688.71,686.78,688.22,6134.0,686.78,688.71,686.78,688.22,6134.0
2021-11-08 13:35:00,688.44,688.44,687.17,687.23,2200.0,688.44,688.44,687.17,687.23,2200.0
2021-11-08 13:40:00,687.26,688.37,687.26,688.37,1377.0,687.26,688.37,687.26,688.37,1377.0
2021-11-08 13:45:00,688.41,688.92,688.41,688.91,6978.0,688.41,688.92,688.41,688.91,6978.0
2021-11-08 13:50:00,689.6,690.65,689.6,690.64,3132.0,689.6,690.65,689.6,690.64,3132.0
2021-11-08 13:55:00,690.64,691.04,690.64,691.04,2250.0,690.64,691.04,690.64,691.04,2250.0
2021-11-08 14:00:00,691.36,691.52,690.64,690.64,4470.0,691.36,691.52,690.64,690.64,4470.0
2021-11-08 14:05:00,690.44,690.44,689.65,689.65,3800.0,690.44,690.44,689.65,689.65,3800.0
2021-11-08 14:10:00,689.53,689.74,689.03,689.04,3943.0,689.53,689.74,689.03,689.04,3943.0
2021-11-08 14:15:00,689.1,689.41,689.06,689.1,4662.0,689.1,689.41,689.06,689.1,4662.0
2021-11-08 14:20:00,689.25,689.8,689.22,689.8,4690.0,689.25,689.8,689.22,689.8,4690.0
2021-11-08 14:25:00,689.8,690.25,689.69,690.24,3135.0,689.8,690.25,689.69,690.24,3135.0
2021-11-08 14:30:00,690.06,690.24,689.85,689.85,2040.0,690.06,690.24,689.85,689.85,2040.0
2021-11-08 14:35:00,689.97,689.97,689.28,689.28,2813.0,689.97,689.97,689.28,689.28,2813.0
2021-11-08 14:40:00,689.58,690.16,689.58,689.98,3393.0,689.58,690.16,689.58,689.98,3393.0
2021-11-08 14:45:00,690.2,690.42,690.07,690.18,4199.0,690.2,690.42,690.07,690.18,4199.0
2021-11-08 14:50:00,690.18,690.18,689.32,689.4,3174.0,690.18,690.18,689.32,689.4,3174.0
2021-11-08 14:55:00,689.44,689.69,689.37,689.56,2258.0,689.44,689.69,689.37,689.56,2258.0
2021-11-08 15:00:00,689.63,689.83,689.43,689.57,2425.0,689.63,689.83,689.43,689.57,2425.0
2021-11-08 15:05:00,689.66,692.04,689.66,692.04,3137.0,689.66,692.04,689.66,692.04,3137.0
2021-11-08 15:10:00,691.81,692.05,691.73,692.0,2479.0,691.81,692.05,691.73,692.0,2479.0
2021-11-08 15:15:00,691.83,691.86,691.33,691.33,4281.0,691.83,691.86,691.33,691.33,4281.0
2021-11-08 15:20:00,691.3,691.55,691.15,691.43,2347.0,691.3,691.55,691.15,691.43,2347.0
2021-11-08 15:25:00,691.49,691.55,690.84,691.09,5565.0,691.49,691.55,690.84,691.09,5565.0
2021-11-08 15:30:00,691.08,691.25,690.63,691.05,9237.0,691.08,691.25,690.63,691.05,9237.0
2021-11-08 15:35:00,691.11,691.25,690.91,690.91,7420.0,691.11,691.25,690.91,690.91,7420.0
2021-11-08 15:40:00,691.0,691.26,690.7,691.25,6023.0,691.0,691.26,690.7,691.25,6023.0
2021-11-08 15:45:00,691.3,692.59,691.3,692.51,10633.0,691.3,692.59,691.3,692.51,10633.0
2021-11-08 15:50:00,692.5,694.92,692.5,694.81,18453.0,692.5,694.92,692.5,694.81,18453.0
2021-11-08 15:55:00,694.73,696.56,694.64,695.2,49189.0,694.73,696.56,694.64,695.2,49189.0
2021-11-09 09:30:00,698.2,698.2,696.04,696.04,5637.0,698.2,698.2,696.04,696.04,5637.0
2021-11-09 09:35:00,697.35,698.88,697.01,698.88,5121.0,697.35,698.88,697.01,698.88,5121.0
2021-11-09 09:40:00,698.88,698.88,695.22,695.22,3217.0,698.88,698.88,695.22,695.22,3217.0
2021-11-09 09:45:00,693.75,698.21,691.92,698.21,11000.0,693.75,698.21,691.92,698.21,11000.0
2021-11-09 09:50:00,698.21,701.56,698.21,700.4,5257.0,698.21,701.56,698.21,700.4,5257.0
2021-11-09 09:55:00,700.73,705.0,700.73,702.1,6466.0,700.73,705.0,700.73,702.1,6466.0
2021-11-09 10:00:00,702.07,702.43,700.33,700.71,3095.0,702.07,702.43,700.33,700.71,3095.0
2021-11-09 10:05:00,701.16,702.31,696.71,697.57,16700.0,701.16,702.31,696.71,697.57,16700.0
2021-11-09 10:10:00,697.54,698.94,696.3,696.37,4493.0,697.54,698.94,696.3,696.37,4493.0
2021-11-09 10:15:00,697.04,697.04,695.01,695.04,1400.0,697.04,697.04,695.01,695.04,1400.0
2021-11-09 10:20:00,695.8,695.83,694.8,695.63,3712.0,695.8,695.83,694.8,695.63,3712.0
2021-11-09 10:25:00,695.35,695.91,694.91,695.59,1800.0,695.35,695.91,694.91,695.59,1800.0
2021-11-09 10:30:00,695.02,695.42,694.78,695.42,2200.0,695.02,695.42,694.78,695.42,2200.0
2021-11-09 10:35:00,695.42,695.6,693.88,694.48,3300.0,695.42,695.6,693.88,694.48,3300.0
2021-11-09 10:40:00,694.2,694.3,693.09,693.2,4609.0,694.2,694.3,693.09,693.2,4609.0
2021-11-09 10:45:00,692.85,693.63,692.65,693.23,3200.0,692.85,693.63,692.65,693.23,3200.0
2021-11-09 10:50:00,693.75,694.29,692.89,693.89,3400.0,693.75,694.29,692.89,693.89,3400.0
2021-11-09 10:55:00,694.46,696.67,694.45,696.08,3900.0,694.46,696.67,694.45,696.08,3900.0
2021-11-09 11:00:00,697.32,697.34,695.49,695.55,5048.0,697.32,697.34,695.49,695.55,5048.0
2021-11-09 11:05:00,695.13,695.17,694.01,694.01,1600.0,695.13,695.17,694.01,694.01,1600.0
2021-11-09 11:10:00,694.35,694.35,693.4,693.75,2800.0,694.35,694.35,693.4,693.75,2800.0
2021-11-09 11:15:00,693.72,694.09,692.98,693.75,2632.0,693.72,694.09,692.98,693.75,2632.0
2021-11-09 11:20:00,693.59,693.76,693.44,693.73,1800.0,693.59,693.76,693.44,693.73,1800.0
2021-11-09 11:25:00,693.71,693.71,693.05,693.05,1444.0,693.71,693.71,693.05,693.05,1444.0
2021-11-09 11:30:00,693.41,693.85,693.41,693.82,900.0,693.41,693.85,693.41,693.82,900.0
2021-11-09 11:35:00,694.27,695.25,693.89,695.25,1656.0,694.27,695.25,693.89,695.25,1656.0
2021-11-09 11:40:00,695.24,696.09,695.09,695.79,1900.0,695.24,696.09,695.09,695.79,1900.0
2021-11-09 11:45:00,696.42,697.07,696.4,696.79,2027.0,696.42,697.07,696.4,696.79,2027.0
2021-11-09 11:50:00,696.79,696.79,695.8,695.81,2600.0,696.79,696.79,695.8,695.81,2600.0
2021-11-09 11:55:00,695.85,695.98,695.52,695.88,1500.0,695.85,695.98,695.52,695.88,1500.0
2021-11-09 12:00:00,695.65,696.49,695.35,695.98,1500.0,695.65,696.49,695.35,695.98,1500.0
2021-11-09 12:05:00,695.81,696.19,695.41,695.41,1600.0,695.81,696.19,695.41,695.41,1600.0
2021-11-09 12:10:00,695.4,695.48,694.61,694.84,5125.0,695.4,695.48,694.61,694.84,5125.0
2021-11-09 12:15:00,694.81,695.26,694.53,694.93,3491.0,694.81,695.26,694.53,694.93,3491.0
2021-11-09 12:20:00,695.38,695.78,695.37,695.78,1378.0,695.38,695.78,695.37,695.78,1378.0
2021-11-09 12:25:00,696.13,696.41,695.98,695.98,964.0,696.13,696.41,695.98,695.98,964.0
2021-11-09 12:30:00,696.3,697.2,696.25,696.81,1804.0,696.3,697.2,696.25,696.81,1804.0
2021-11-09 12:35:00,697.13,697.14,696.25,696.94,1553.0,697.13,697.14,696.25,696.94,1553.0
2021-11-09 12:40:00,697.13,698.06,696.84,697.61,2200.0,697.13,698.06,696.84,697.61,2200.0
2021-11-09 12:45:00,697.74,697.76,697.12,697.64,1604.0,697.74,697.76,697.12,697.64,1604.0
2021-11-09 12:50:00,697.46,698.18,697.42,697.44,2696.0,697.46,698.18,697.42,697.44,2696.0
2021-11-09 12:55:00,697.56,697.9,697.3,697.3,700.0,697.56,697.9,697.3,697.3,700.0
2021-11-09 13:00:00,697.91,698.25,697.58,697.74,1791.0,697.91,698.25,697.58,697.74,1791.0
2021-11-09 13:05:00,698.0,698.0,697.49,697.69,1200.0,698.0,698.0,697.49,697.69,1200.0
2021-11-09 13:10:00,697.68,697.86,697.32,697.48,1382.0,697.68,697.86,697.32,697.48,1382.0
2021-11-09 13:15:00,697.14,697.46,697.06,697.46,1100.0,697.14,697.46,697.06,697.46,1100.0
2021-11-09 13:20:00,697.22,697.39,697.02,697.02,2287.0,697.22,697.39,697.02,697.02,2287.0
2021-11-09 13:25:00,697.01,697.03,696.44,696.45,2000.0,697.01,697.03,696.44,696.45,2000.0
2021-11-09 13:30:00,696.69,696.69,695.75,695.97,1600.0,696.69,696.69,695.75,695.97,1600.0
2021-11-09 13:35:00,695.85,696.0,695.65,695.91,1751.0,695.85,696.0,695.65,695.91,1751.0
2021-11-09 13:40:00,695.96,696.11,695.41,695.5,2915.0,695.96,696.11,695.41,695.5,2915.0
2021-11-09 13:45:00,696.07,696.07,695.14,695.28,1500.0,696.07,696.07,695.14,695.28,1500.0
2021-11-09 13:50:00,695.44,695.49,694.91,695.25,1454.0,695.44,695.49,694.91,695.25,1454.0
2021-11-09 13:55:00,695.13,695.37,695.01,695.18,2600.0,695.13,695.37,695.01,695.18,2600.0
2021-11-09 14:00:00,695.19,695.37,694.96,695.1,1111.0,695.19,695.37,694.96,695.1,1111.0
2021-11-09 14:05:00,695.1,695.1,694.56,694.57,1218.0,695.1,695.1,694.56,694.57,1218.0
2021-11-09 14:10:00,694.31,694.71,694.14,694.14,1613.0,694.31,694.71,694.14,694.14,1613.0
2021-11-09 14:15:00,694.0,694.51,694.0,694.51,1000.0,694.0,694.51,694.0,694.51,1000.0
2021-11-09 14:20:00,694.29,694.86,694.21,694.61,2300.0,694.29,694.86,694.21,694.61,2300.0
2021-11-09 14:25:00,694.81,694.96,694.43,694.44,800.0,694.81,694.96,694.43,694.44,800.0
2021-11-09 14:30:00,694.2,694.58,694.16,694.21,1100.0,694.2,694.58,694.16,694.21,1100.0
2021-11-09 14:35:00,694.46,694.46,693.82,693.86,1635.0,694.46,694.46,693.82,693.86,1635.0
2021-11-09 14:40:00,693.75,694.71,693.65,694.28,2300.0,693.75,694.71,693.65,694.28,2300.0
2021-11-09 14:45:00,694.23,694.34,694.04,694.34,1000.0,694.23,694.34,694.04,694.34,1000.0
2021-11-09 14:50:00,694.35,694.37,694.07,694.24,1949.0,694.35,694.37,694.07,694.24,1949.0
2021-11-09 14:55:00,694.25,694.28,693.85,694.24,2634.0,694.25,694.28,693.85,694.24,2634.0
2021-11-09 15:00:00,694.66,695.52,694.65,695.52,1776.0,694.66,695.52,694.65,695.52,1776.0
2021-11-09 15:05:00,695.39,695.91,695.19,695.45,1800.0,695.39,695.91,695.19,695.45,1800.0
2021-11-09 15:10:00,695.47,695.47,694.97,695.07,1500.0,695.47,695.47,694.97,695.07,1500.0
2021-11-09 15:15:00,695.11,695.11,694.52,694.62,2457.0,695.11,695.11,694.52,694.62,2457.0
2021-11-09 15:20:00,694.56,694.62,694.14,694.37,3100.0,694.56,694.62,694.14,694.37,3100.0
2021-11-09 15:25:00,694.34,695.07,694.34,694.66,3208.0,694.34,695.07,694.34,694.66,3208.0
2021-11-09 15:30:00,694.9,695.1,694.42,694.57,4456.0,694.9,695.1,694.42,694.57,4456.0
2021-11-09 15:35:00,694.51,695.29,694.37,695.29,3855.0,694.51,695.29,694.37,695.29,3855.0
2021-11-09 15:40:00,695.18,695.39,694.78,695.27,3724.0,695.18,695.39,694.78,695.27,3724.0
2021-11-09 15:45:00,695.33,697.01,695.31,696.74,8773.0,695.33,697.01,695.31,696.74,8773.0
2021-11-09 15:50:00,696.76,696.76,695.32,695.85,15484.0,696.76,696.76,695.32,695.85,15484.0
2021-11-09 15:55:00,695.95,697.92,695.95,696.31,31193.0,695.95,697.92,695.95,696.31,31193.0
2021-11-10 09:30:00,697.36,703.93,697.36,703.42,17780.0,697.36,703.93,697.36,703.42,17780.0
2021-11-10 09:35:00,704.93,704.93,701.89,701.91,3300.0,704.93,704.93,701.89,701.91,3300.0
2021-11-10 09:40:00,701.88,704.88,699.36,703.11,64929.0,701.88,704.88,699.36,703.11,64929.0
2021-11-10 09:45:00,702.72,702.72,699.41,700.05,2792.0,702.72,702.72,699.41,700.05,2792.0
2021-11-10 09:50:00,701.02,701.56,700.46,700.81,2500.0,701.02,701.56,700.46,700.81,2500.0
2021-11-10 09:55:00,700.98,701.47,700.98,701.47,900.0,700.98,701.47,700.98,701.47,900.0
2021-11-10 10:00:00,702.37,702.37,700.93,701.62,1300.0,702.37,702.37,700.93,701.62,1300.0
2021-11-10 10:05:00,700.98,701.74,700.81,701.57,1200.0,700.98,701.74,700.81,701.57,1200.0
2021-11-10 10:10:00,700.94,700.94,699.6,700.23,2101.0,700.94,700.94,699.6,700.23,2101.0
2021-11-10 10:15:00,700.23,700.4,698.8,700.1,3523.0,700.23,700.4,698.8,700.1,3523.0
2021-11-10 10:20:00,700.06,702.88,700.06,702.88,1200.0,700.06,702.88,700.06,702.88,1200.0
2021-11-10 10:25:00,703.55,703.55,701.43,701.43,1848.0,703.55,703.55,701.43,701.43,1848.0
2021-11-10 10:30:00,700.95,701.5,699.6,701.5,1466.0,700.95,701.5,699.6,701.5,1466.0
2021-11-10 10:35:00,701.22,702.41,701.22,701.83,1500.0,701.22,702.41,701.22,701.83,1500.0
2021-11-10 10:40:00,702.42,703.09,701.79,703.09,1608.0,702.42,703.09,701.79,703.09,1608.0
2021-11-10 10:45:00,702.46,702.55,702.05,702.36,1564.0,702.46,702.55,702.05,702.36,1564.0
2021-11-10 10:50:00,701.52,703.14,701.52,702.49,1153.0,701.52,703.14,701.52,702.49,1153.0
2021-11-10 10:55:00,702.2,702.46,701.85,701.86,1041.0,702.2,702.46,701.85,701.86,1041.0
2021-11-10 11:00:00,702.14,704.08,702.14,703.54,2437.0,702.14,704.08,702.14,703.54,2437.0
2021-11-10 11:05:00,703.62,703.79,703.18,703.35,1498.0,703.62,703.79,703.18,703.35,1498.0
2021-11-10 11:10:00,703.42,704.0,703.42,704.0,11441.0,703.42,704.0,703.42,704.0,11441.0
2021-11-10 11:15:00,704.24,704.51,703.84,704.51,2690.0,704.24,704.51,703.84,704.51,2690.0
2021-11-10 11:20:00,704.96,704.97,704.41,704.58,1314.0,704.96,704.97,704.41,704.58,1314.0
2021-11-10 11:25:00,705.0,706.01,704.79,705.0,2206.0,705.0,706.01,704.79,705.0,2206.0
2021-11-10 11:30:00,703.9,704.0,703.8,703.86,2400.0,703.9,704.0,703.8,703.86,2400.0
2021-11-10 11:35:00,704.08,704.59,703.68,704.21,2162.0,704.08,704.59,703.68,704.21,2162.0
2021-11-10 11:40:00,704.29,704.51,703.95,704.51,804.0,704.29,704.51,703.95,704.51,804.0
2021-11-10 11:45:00,704.9,704.97,704.44,704.45,1735.0,704.9,704.97,704.44,704.45,1735.0
2021-11-10 11:50:00,704.13,705.16,704.13,705.0,1714.0,704.13,705.16,704.13,705.0,1714.0
2021-11-10 11:55:00,704.64,705.27,704.35,704.35,3128.0,704.64,705.27,704.35,704.35,3128.0
2021-11-10 12:00:00,704.36,704.85,704.25,704.84,1100.0,704.36,704.85,704.25,704.84,1100.0
2021-11-10 12:05:00,705.3,705.32,704.2,704.81,1855.0,705.3,705.32,704.2,704.81,1855.0
2021-11-10 12:10:00,704.81,704.83,704.5,704.5,532.0,704.81,704.83,704.5,704.5,532.0
2021-11-10 12:15:00,704.16,704.63,703.95,704.63,3041.0,704.16,704.63,703.95,704.63,3041.0
2021-11-10 12:20:00,704.63,704.86,704.24,704.24,1400.0,704.63,704.86,704.24,704.24,1400.0
2021-11-10 12:25:00,703.92,704.05,703.17,703.19,5615.0,703.92,704.05,703.17,703.19,5615.0
2021-11-10 12:30:00,703.5,704.01,703.32,704.01,1810.0,703.5,704.01,703.32,704.01,1810.0
2021-11-10 12:35:00,704.02,704.31,703.99,704.31,2236.0,704.02,704.31,703.99,704.31,2236.0
2021-11-10 12:40:00,704.3,704.3,703.51,703.51,700.0,704.3,704.3,703.51,703.51,700.0
2021-11-10 12:45:00,703.58,703.85,703.51,703.85,842.0,703.58,703.85,703.51,703.85,842.0
2021-11-10 12:50:00,703.89,703.89,703.52,703.52,400.0,703.89,703.89,703.52,703.52,400.0
2021-11-10 12:55:00,703.61,703.96,703.6,703.96,800.0,703.61,703.96,703.6,703.96,800.0
2021-11-10 13:00:00,703.54,703.67,702.75,703.47,2192.0,703.54,703.67,702.75,703.47,2192.0
2021-11-10 13:05:00,703.02,703.14,702.71,702.82,706.0,703.02,703.14,702.71,702.82,706.0
2021-11-10 13:10:00,703.14,703.51,703.14,703.51,700.0,703.14,703.51,703.14,703.51,700.0
2021-11-10 13:15:00,703.14,703.65,703.14,703.5,4794.0,703.14,703.65,703.14,703.5,4794.0
2021-11-10 13:20:00,703.18,703.68,702.79,703.68,900.0,703.18,703.68,702.79,703.68,900.0
2021-11-10 13:25:00,703.26,704.41,703.26,704.14,2202.0,703.26,704.41,703.26,704.14,2202.0
2021-11-10 13:30:00,704.06,704.06,703.38,704.0,1300.0,704.06,704.06,703.38,704.0,1300.0
2021-11-10 13:35:00,703.92,704.3,703.86,704.3,2000.0,703.92,704.3,703.86,704.3,2000.0
2021-11-10 13:40:00,704.11,704.2,703.99,703.99,1306.0,704.11,704.2,703.99,703.99,1306.0
2021-11-10 13:45:00,704.04,704.04,703.69,703.84,483.0,704.04,704.04,703.69,703.84,483.0
2021-11-10 13:50:00,704.0,705.19,704.0,705.07,11172.0,704.0,705.19,704.0,705.07,11172.0
2021-11-10 13:55:00,704.97,705.99,704.96,705.61,6203.0,704.97,705.99,704.96,705.61,6203.0
2021-11-10 14:00:00,705.32,705.83,704.99,705.82,3619.0,705.32,705.83,704.99,705.82,3619.0
2021-11-10 14:05:00,705.78,706.41,705.71,706.14,2336.0,705.78,706.41,705.71,706.14,2336.0
2021-11-10 14:10:00,705.88,706.49,705.74,706.49,5078.0,705.88,706.49,705.74,706.49,5078.0
2021-11-10 14:15:00,706.05,706.93,706.04,706.42,2081.0,706.05,706.93,706.04,706.42,2081.0
2021-11-10 14:20:00,706.24,706.49,705.22,705.43,1890.0,706.24,706.49,705.22,705.43,1890.0
2021-11-10 14:25:00,705.4,706.07,704.99,705.75,9991.0,705.4,706.07,704.99,705.75,9991.0
2021-11-10 14:30:00,705.46,705.47,704.16,704.17,3412.0,705.46,705.47,704.16,704.17,3412.0
2021-11-10 14:35:00,704.07,704.37,703.26,703.93,4343.0,704.07,704.37,703.26,703.93,4343.0
2021-11-10 14:40:00,703.5,704.49,703.43,704.45,2626.0,703.5,704.49,703.43,704.45,2626.0
2021-11-10 14:45:00,704.13,704.4,703.25,703.26,6144.0,704.13,704.4,703.25,703.26,6144.0
2021-11-10 14:50:00,703.46,703.91,702.9,703.91,9219.0,703.46,703.91,702.9,703.91,9219.0
2021-11-10 14:55:00,703.98,703.98,703.39,703.55,2068.0,703.98,703.98,703.39,703.55,2068.0
2021-11-10 15:00:00,703.7,703.85,703.18,703.46,3584.0,703.7,703.85,703.18,703.46,3584.0
2021-11-10 15:05:00,703.75,703.92,703.01,703.01,1265.0,703.75,703.92,703.01,703.01,1265.0
2021-11-10 15:10:00,703.27,703.46,702.93,703.15,4788.0,703.27,703.46,702.93,703.15,4788.0
2021-11-10 15:15:00,702.95,703.39,702.15,702.25,3611.0,702.95,703.39,702.15,702.25,3611.0
2021-11-10 15:20:00,702.16,703.16,701.9,702.94,6325.0,702.16,703.16,701.9,702.94,6325.0
2021-11-10 15:25:00,702.94,703.4,702.8,703.35,8723.0,702.94,703.4,702.8,703.35,8723.0
2021-11-10 15:30:00,703.38,703.42,702.54,703.07,7131.0,703.38,703.42,702.54,703.07,7131.0
2021-11-10 15:35:00,703.08,703.37,702.68,703.15,8477.0,703.08,703.37,702.68,703.15,8477.0
2021-11-10 15:40:00,703.15,703.24,702.27,702.49,13332.0,703.15,703.24,702.27,702.49,13332.0
2021-11-10 15:45:00,702.62,703.53,702.17,703.02,12021.0,702.62,703.53,702.17,703.02,12021.0
2021-11-10 15:50:00,702.58,703.49,701.24,701.57,38722.0,702.58,703.49,701.24,701.57,38722.0
2021-11-10 15:55:00,701.33,702.22,700.89,701.66,54608.0,701.33,702.22,700.89,701.66,54608.0
2021-11-11 09:30:00,702.24,702.24,699.0,699.99,10876.0,702.24,702.24,699.0,699.99,10876.0
2021-11-11 09:35:00,700.88,702.4,700.88,702.4,1502.0,700.88,702.4,700.88,702.4,1502.0
2021-11-11 09:40:00,702.4,703.15,702.36,703.13,1644.0,702.4,703.15,702.36,703.13,1644.0
2021-11-11 09:45:00,703.75,703.76,702.03,702.2,3617.0,703.75,703.76,702.03,702.2,3617.0
2021-11-11 09:50:00,701.77,702.38,701.22,702.36,5061.0,701.77,702.38,701.22,702.36,5061.0
2021-11-11 09:55:00,702.59,703.68,702.59,703.68,2031.0,702.59,703.68,702.59,703.68,2031.0
2021-11-11 10:00:00,704.7,705.33,704.35,704.77,2541.0,704.7,705.33,704.35,704.77,2541.0
2021-11-11 10:05:00,704.79,705.94,704.78,705.94,2100.0,704.79,705.94,704.78,705.94,2100.0
2021-11-11 10:10:00,705.88,705.88,705.05,705.39,1591.0,705.88,705.88,705.05,705.39,1591.0
2021-11-11 10:15:00,705.77,706.17,705.33,706.07,2900.0,705.77,706.17,705.33,706.07,2900.0
2021-11-11 10:20:00,706.06,706.06,705.45,705.52,1590.0,706.06,706.06,705.45,705.52,1590.0
2021-11-11 10:25:00,704.95,704.95,702.63,702.98,2885.0,704.95,704.95,702.63,702.98,2885.0
2021-11-11 10:30:00,703.37,703.37,702.98,703.11,2083.0,703.37,703.37,702.98,703.11,2083.0
2021-11-11 10:35:00,703.11,703.11,702.39,703.09,2229.0,703.11,703.11,702.39,703.09,2229.0
2021-11-11 10:40:00,702.75,702.76,701.8,702.01,1900.0,702.75,702.76,701.8,702.01,1900.0
2021-11-11 10:45:00,701.95,702.55,701.94,702.54,2800.0,701.95,702.55,701.94,702.54,2800.0
2021-11-11 10:50:00,701.88,702.67,701.88,702.67,1500.0,701.88,702.67,701.88,702.67,1500.0
2021-11-11 10:55:00,702.56,703.02,702.13,703.01,2600.0,702.56,703.02,702.13,703.01,2600.0
2021-11-11 11:00:00,703.13,703.13,703.02,703.02,900.0,703.13,703.13,703.02,703.02,900.0
2021-11-11 11:05:00,703.15,703.15,702.45,702.51,2600.0,703.15,703.15,702.45,702.51,2600.0
2021-11-11 11:10:00,702.51,702.51,701.63,702.08,2423.0,702.51,702.51,701.63,702.08,2423.0
2021-11-11 11:15:00,701.96,702.08,701.61,702.08,1400.0,701.96,702.08,701.61,702.08,1400.0
2021-11-11 11:20:00,702.05,702.41,701.07,701.07,4306.0,702.05,702.41,701.07,701.07,4306.0
2021-11-11 11:25:00,700.98,700.98,700.52,700.52,1400.0,700.98,700.98,700.52,700.52,1400.0
2021-11-11 11:30:00,700.58,700.58,699.43,699.59,2600.0,700.58,700.58,699.43,699.59,2600.0
2021-11-11 11:35:00,699.65,701.24,699.65,701.09,2400.0,699.65,701.24,699.65,701.09,2400.0
2021-11-11 11:40:00,701.3,702.18,701.3,702.17,5447.0,701.3,702.18,701.3,702.17,5447.0
2021-11-11 11:45:00,702.17,702.35,702.17,702.34,600.0,702.17,702.35,702.17,702.34,600.0
2021-11-11 11:50:00,702.34,703.19,702.33,702.63,3001.0,702.34,703.19,702.33,702.63,3001.0
2021-11-11 11:55:00,702.6,703.05,702.41,702.41,1845.0,702.6,703.05,702.41,702.41,1845.0
2021-11-11 12:00:00,702.77,702.82,702.65,702.7,1300.0,702.77,702.82,702.65,702.7,1300.0
2021-11-11 12:05:00,702.72,703.5,702.71,703.5,2590.0,702.72,703.5,702.71,703.5,2590.0
2021-11-11 12:10:00,703.22,703.59,703.22,703.59,1283.0,703.22,703.59,703.22,703.59,1283.0
2021-11-11 12:15:00,703.59,703.59,702.45,702.46,1800.0,703.59,703.59,702.45,702.46,1800.0
2021-11-11 12:20:00,702.51,702.8,702.46,702.58,1800.0,702.51,702.8,702.46,702.58,1800.0
2021-11-11 12:25:00,702.39,702.42,701.91,702.42,3483.0,702.39,702.42,701.91,702.42,3483.0
2021-11-11 12:30:00,702.93,703.28,702.93,703.28,1039.0,702.93,703.28,702.93,703.28,1039.0
2021-11-11 12:35:00,703.0,703.28,702.33,702.33,3100.0,703.0,703.28,702.33,702.33,3100.0
2021-11-11 12:40:00,702.38,702.58,702.38,702.58,400.0,702.38,702.58,702.38,702.58,400.0
2021-11-11 12:45:00,702.63,702.9,702.59,702.7,2131.0,702.63,702.9,702.59,702.7,2131.0
2021-11-11 12:50:00,703.0,703.01,701.7,701.7,2685.0,703.0,703.01,701.7,701.7,2685.0
2021-11-11 12:55:00,701.74,702.02,701.5,701.71,1600.0,701.74,702.02,701.5,701.71,1600.0
2021-11-11 13:00:00,701.81,702.11,701.49,701.5,2400.0,701.81,702.11,701.49,701.5,2400.0
2021-11-11 13:05:00,701.5,701.73,701.42,701.73,1100.0,701.5,701.73,701.42,701.73,1100.0
2021-11-11 13:10:00,701.95,702.4,701.95,702.18,1700.0,701.95,702.4,701.95,702.18,1700.0
2021-11-11 13:15:00,702.18,702.21,702.05,702.21,400.0,702.18,702.21,702.05,702.21,400.0
2021-11-11 13:20:00,701.96,701.97,700.8,700.8,1500.0,701.96,701.97,700.8,700.8,1500.0
2021-11-11 13:25:00,700.78,701.84,700.78,701.84,6419.0,700.78,701.84,700.78,701.84,6419.0
2021-11-11 13:30:00,702.03,702.03,698.22,698.96,5674.0,702.03,702.03,698.22,698.96,5674.0
2021-11-11 13:35:00,698.73,699.15,698.72,699.15,909.0,698.73,699.15,698.72,699.15,909.0
2021-11-11 13:40:00,699.14,699.14,698.63,699.09,1477.0,699.14,699.14,698.63,699.09,1477.0
2021-11-11 13:45:00,699.09,699.25,699.09,699.17,2200.0,699.09,699.25,699.09,699.17,2200.0
2021-11-11 13:50:00,699.16,699.26,698.14,698.33,2522.0,699.16,699.26,698.14,698.33,2522.0
2021-11-11 13:55:00,698.15,698.15,697.47,697.63,1200.0,698.15,698.15,697.47,697.63,1200.0
2021-11-11 14:00:00,698.0,698.69,698.0,698.54,2082.0,698.0,698.69,698.0,698.54,2082.0
2021-11-11 14:05:00,698.49,698.79,698.49,698.62,1000.0,698.49,698.79,698.49,698.62,1000.0
2021-11-11 14:10:00,698.88,699.01,698.62,698.7,2490.0,698.88,699.01,698.62,698.7,2490.0
2021-11-11 14:15:00,698.75,699.23,698.75,699.0,2002.0,698.75,699.23,698.75,699.0,2002.0
2021-11-11 14:20:00,698.7,698.7,697.75,697.75,1000.0,698.7,698.7,697.75,697.75,1000.0
2021-11-11 14:25:00,698.23,698.46,698.18,698.2,1500.0,698.23,698.46,698.18,698.2,1500.0
2021-11-11 14:30:00,698.2,698.39,698.02,698.05,2100.0,698.2,698.39,698.02,698.05,2100.0
2021-11-11 14:35:00,698.08,698.65,698.07,698.64,800.0,698.08,698.65,698.07,698.64,800.0
2021-11-11 14:40:00,698.84,698.92,698.47,698.48,3050.0,698.84,698.92,698.47,698.48,3050.0
2021-11-11 14:45:00,698.24,698.24,698.01,698.02,1000.0,698.24,698.24,698.01,698.02,1000.0
2021-11-11 14:50:00,697.81,697.81,696.86,696.94,1900.0,697.81,697.81,696.86,696.94,1900.0
2021-11-11 14:55:00,696.81,696.95,696.77,696.85,1238.0,696.81,696.95,696.77,696.85,1238.0
2021-11-11 15:00:00,696.55,696.55,696.06,696.29,1931.0,696.55,696.55,696.06,696.29,1931.0
2021-11-11 15:05:00,696.12,697.2,696.12,697.15,2426.0,696.12,697.2,696.12,697.15,2426.0
2021-11-11 15:10:00,697.15,697.54,697.09,697.52,2401.0,697.15,697.54,697.09,697.52,2401.0
2021-11-11 15:15:00,697.61,698.14,697.6,698.14,1931.0,697.61,698.14,697.6,698.14,1931.0
2021-11-11 15:20:00,697.98,697.98,696.99,697.0,2737.0,697.98,697.98,696.99,697.0,2737.0
2021-11-11 15:25:00,696.96,697.01,696.76,697.0,1826.0,696.96,697.01,696.76,697.0,1826.0
2021-11-11 15:30:00,697.07,697.24,696.68,696.69,2827.0,697.07,697.24,696.68,696.69,2827.0
2021-11-11 15:35:00,696.68,696.85,696.61,696.73,2900.0,696.68,696.85,696.61,696.73,2900.0
2021-11-11 15:40:00,696.69,696.76,695.14,695.47,5194.0,696.69,696.76,695.14,695.47,5194.0
2021-11-11 15:45:00,695.5,696.86,695.5,696.24,6275.0,695.5,696.86,695.5,696.24,6275.0
2021-11-11 15:50:00,695.63,695.79,694.77,694.83,5814.0,695.63,695.79,694.77,694.83,5814.0
2021-11-11 15:55:00,694.7,694.74,693.96,694.57,16835.0,694.7,694.74,693.96,694.57,16835.0
2021-11-12 09:30:00,695.95,696.34,694.16,695.02,7689.0,695.95,696.34,694.16,695.02,7689.0
2021-11-12 09:35:00,695.07,696.65,695.03,696.51,2200.0,695.07,696.65,695.03,696.51,2200.0
2021-11-12 09:40:00,696.58,697.71,695.81,696.87,4365.0,696.58,697.71,695.81,696.87,4365.0
2021-11-12 09:45:00,695.84,696.52,695.18,695.21,3763.0,695.84,696.52,695.18,695.21,3763.0
2021-11-12 09:50:00,695.16,695.88,695.13,695.25,4386.0,695.16,695.88,695.13,695.25,4386.0
2021-11-12 09:55:00,694.86,695.57,694.85,694.94,5800.0,694.86,695.57,694.85,694.94,5800.0
2021-11-12 10:00:00,694.71,695.34,694.69,695.34,2800.0,694.71,695.34,694.69,695.34,2800.0
2021-11-12 10:05:00,695.07,695.18,694.66,694.99,3943.0,695.07,695.18,694.66,694.99,3943.0
2021-11-12 10:10:00,694.73,694.97,694.36,694.51,4867.0,694.73,694.97,694.36,694.51,4867.0
2021-11-12 10:15:00,694.76,695.0,694.44,695.0,2574.0,694.76,695.0,694.44,695.0,2574.0
2021-11-12 10:20:00,695.2,695.83,694.84,694.84,2500.0,695.2,695.83,694.84,694.84,2500.0
2021-11-12 10:25:00,694.51,694.51,693.56,694.18,10640.0,694.51,694.51,693.56,694.18,10640.0
2021-11-12 10:30:00,694.18,694.66,694.03,694.39,3333.0,694.18,694.66,694.03,694.39,3333.0
2021-11-12 10:35:00,694.21,695.08,694.2,694.67,4100.0,694.21,695.08,694.2,694.67,4100.0
2021-11-12 10:40:00,694.42,694.89,694.21,694.64,3200.0,694.42,694.89,694.21,694.64,3200.0
2021-11-12 10:45:00,694.65,694.78,694.38,694.55,4636.0,694.65,694.78,694.38,694.55,4636.0
2021-11-12 10:50:00,694.55,695.48,694.55,695.03,3400.0,694.55,695.48,694.55,695.03,3400.0
2021-11-12 10:55:00,694.98,696.32,694.98,696.32,1200.0,694.98,696.32,694.98,696.32,1200.0
2021-11-12 11:00:00,696.33,697.92,696.33,696.38,15482.0,696.33,697.92,696.33,696.38,15482.0
2021-11-12 11:05:00,695.84,696.47,695.62,695.98,5700.0,695.84,696.47,695.62,695.98,5700.0
2021-11-12 11:10:00,696.05,696.05,694.54,694.84,22649.0,696.05,696.05,694.54,694.84,22649.0
2021-11-12 11:15:00,694.95,696.22,694.67,695.74,4697.0,694.95,696.22,694.67,695.74,4697.0
2021-11-12 11:20:00,696.0,696.2,695.79,695.94,2900.0,696.0,696.2,695.79,695.94,2900.0
2021-11-12 11:25:00,695.94,696.42,695.69,695.7,4939.0,695.94,696.42,695.69,695.7,4939.0
2021-11-12 11:30:00,695.7,696.41,694.73,694.74,7129.0,695.7,696.41,694.73,694.74,7129.0
2021-11-12 11:35:00,695.0,695.9,695.0,695.89,2055.0,695.0,695.9,695.0,695.89,2055.0
2021-11-12 11:40:00,696.19,696.4,695.54,695.77,7385.0,696.19,696.4,695.54,695.77,7385.0
2021-11-12 11:45:00,695.4,695.5,694.48,694.65,3719.0,695.4,695.5,694.48,694.65,3719.0
2021-11-12 11:50:00,694.84,695.08,694.67,694.77,1000.0,694.84,695.08,694.67,694.77,1000.0
2021-11-12 11:55:00,694.87,695.04,694.17,694.61,4443.0,694.87,695.04,694.17,694.61,4443.0
2021-11-12 12:00:00,694.95,695.14,693.48,693.76,13280.0,694.95,695.14,693.48,693.76,13280.0
2021-11-12 12:05:00,694.05,694.48,694.05,694.16,1147.0,694.05,694.48,694.05,694.16,1147.0
2021-11-12 12:10:00,694.5,694.97,694.5,694.59,900.0,694.5,694.97,694.5,694.59,900.0
2021-11-12 12:15:00,694.79,694.79,693.77,694.01,2877.0,694.79,694.79,693.77,694.01,2877.0
2021-11-12 12:20:00,693.77,694.09,693.51,693.95,2500.0,693.77,694.09,693.51,693.95,2500.0
2021-11-12 12:25:00,694.27,695.29,694.24,695.07,2744.0,694.27,695.29,694.24,695.07,2744.0
2021-11-12 12:30:00,695.54,695.74,695.3,695.72,3164.0,695.54,695.74,695.3,695.72,3164.0
2021-11-12 12:35:00,695.7,695.98,695.6,695.98,712.0,695.7,695.98,695.6,695.98,712.0
2021-11-12 12:40:00,695.98,695.98,694.93,695.17,1900.0,695.98,695.98,694.93,695.17,1900.0
2021-11-12 12:45:00,694.92,695.21,693.75,694.37,4244.0,694.92,695.21,693.75,694.37,4244.0
2021-11-12 12:50:00,694.04,694.16,693.71,694.16,700.0,694.04,694.16,693.71,694.16,700.0
2021-11-12 12:55:00,694.15,694.39,693.81,693.81,1500.0,694.15,694.39,693.81,693.81,1500.0
2021-11-12 13:00:00,693.81,694.03,693.44,693.89,5370.0,693.81,694.03,693.44,693.89,5370.0
2021-11-12 13:05:00,693.53,693.53,692.18,692.62,1400.0,693.53,693.53,692.18,692.62,1400.0
2021-11-12 13:10:00,692.77,693.02,692.62,692.63,1400.0,692.77,693.02,692.62,692.63,1400.0
2021-11-12 13:15:00,693.1,693.43,692.87,693.43,826.0,693.1,693.43,692.87,693.43,826.0
2021-11-12 13:20:00,693.57,693.57,693.46,693.46,922.0,693.57,693.57,693.46,693.46,922.0
2021-11-12 13:25:00,693.44,693.58,693.2,693.27,1434.0,693.44,693.58,693.2,693.27,1434.0
2021-11-12 13:30:00,693.24,693.24,693.24,693.24,100.0,693.24,693.24,693.24,693.24,100.0
2021-11-12 13:35:00,693.81,694.36,693.77,693.97,2700.0,693.81,694.36,693.77,693.97,2700.0
2021-11-12 13:40:00,693.83,694.63,693.78,694.54,1400.0,693.83,694.63,693.78,694.54,1400.0
2021-11-12 13:45:00,694.54,694.84,694.53,694.53,2200.0,694.54,694.84,694.53,694.53,2200.0
2021-11-12 13:50:00,694.74,694.74,694.54,694.54,500.0,694.74,694.74,694.54,694.54,500.0
2021-11-12 13:55:00,694.72,694.83,694.72,694.83,700.0,694.72,694.83,694.72,694.83,700.0
2021-11-12 14:00:00,694.73,695.1,694.67,694.68,2546.0,694.73,695.1,694.67,694.68,2546.0
2021-11-12 14:05:00,694.68,694.68,694.5,694.54,700.0,694.68,694.68,694.5,694.54,700.0
2021-11-12 14:10:00,694.54,694.54,694.23,694.33,2300.0,694.54,694.54,694.23,694.33,2300.0
2021-11-12 14:15:00,694.33,694.67,694.21,694.44,1991.0,694.33,694.67,694.21,694.44,1991.0
2021-11-12 14:20:00,694.3,694.3,694.04,694.17,1000.0,694.3,694.3,694.04,694.17,1000.0
2021-11-12 14:25:00,694.17,694.28,693.76,693.95,2001.0,694.17,694.28,693.76,693.95,2001.0
2021-11-12 14:30:00,693.94,694.34,693.88,694.02,1600.0,693.94,694.34,693.88,694.02,1600.0
2021-11-12 14:35:00,693.91,694.0,693.86,693.93,1282.0,693.91,694.0,693.86,693.93,1282.0
2021-11-12 14:40:00,694.01,694.18,693.84,693.84,1071.0,694.01,694.18,693.84,693.84,1071.0
2021-11-12 14:45:00,694.01,694.29,694.01,694.14,1400.0,694.01,694.29,694.01,694.14,1400.0
2021-11-12 14:50:00,694.47,694.47,694.46,694.47,100.0,694.47,694.47,694.46,694.47,100.0
2021-11-12 14:55:00,694.58,694.58,694.31,694.47,3330.0,694.58,694.58,694.31,694.47,3330.0
2021-11-12 15:00:00,694.47,694.47,694.13,694.13,1600.0,694.47,694.47,694.13,694.13,1600.0
2021-11-12 15:05:00,694.06,694.06,693.72,693.87,1500.0,694.06,694.06,693.72,693.87,1500.0
2021-11-12 15:10:00,693.87,693.87,693.66,693.66,1500.0,693.87,693.87,693.66,693.66,1500.0
2021-11-12 15:15:00,693.66,693.66,692.62,692.63,4530.0,693.66,693.66,692.62,692.63,4530.0
2021-11-12 15:20:00,692.65,692.65,691.99,692.13,10676.0,692.65,692.65,691.99,692.13,10676.0
2021-11-12 15:25:00,692.3,693.6,692.2,693.6,3754.0,692.3,693.6,692.2,693.6,3754.0
2021-11-12 15:30:00,693.91,694.11,693.63,693.63,7110.0,693.91,694.11,693.63,693.63,7110.0
2021-11-12 15:35:00,693.57,694.06,693.55,693.84,4883.0,693.57,694.06,693.55,693.84,4883.0
2021-11-12 15:40:00,693.96,693.96,692.13,692.13,6813.0,693.96,693.96,692.13,692.13,6813.0
2021-11-12 15:45:00,692.13,692.22,690.35,690.35,12421.0,692.13,692.22,690.35,690.35,12421.0
2021-11-12 15:50:00,690.45,690.8,689.18,689.18,12496.0,690.45,690.8,689.18,689.18,12496.0
2021-11-12 15:55:00,689.12,689.86,689.12,689.35,18647.0,689.12,689.86,689.12,689.35,18647.0
2021-11-15 09:30:00,689.71,695.16,689.71,695.16,7279.0,689.71,695.16,689.71,695.16,7279.0
2021-11-15 09:35:00,695.95,695.98,695.25,695.98,5117.0,695.95,695.98,695.25,695.98,5117.0
2021-11-15 09:40:00,694.58,695.98,693.63,695.95,6169.0,694.58,695.98,693.63,695.95,6169.0
2021-11-15 09:45:00,694.71,695.08,692.51,694.0,3854.0,694.71,695.08,692.51,694.0,3854.0
2021-11-15 09:50:00,694.23,695.07,692.58,693.26,3578.0,694.23,695.07,692.58,693.26,3578.0
2021-11-15 09:55:00,693.9,694.77,693.62,694.15,5698.0,693.9,694.77,693.62,694.15,5698.0
2021-11-15 10:00:00,694.16,694.77,693.44,693.45,3497.0,694.16,694.77,693.44,693.45,3497.0
2021-11-15 10:05:00,693.04,693.55,692.45,692.58,5287.0,693.04,693.55,692.45,692.58,5287.0
2021-11-15 10:10:00,692.88,694.25,692.88,693.11,4968.0,692.88,694.25,692.88,693.11,4968.0
2021-11-15 10:15:00,693.11,695.49,693.1,695.44,3600.0,693.11,695.49,693.1,695.44,3600.0
2021-11-15 10:20:00,695.44,695.61,694.65,694.72,6858.0,695.44,695.61,694.65,694.72,6858.0
2021-11-15 10:25:00,694.88,695.27,694.51,695.27,5846.0,694.88,695.27,694.51,695.27,5846.0
2021-11-15 10:30:00,695.4,695.64,694.52,694.52,6508.0,695.4,695.64,694.52,694.52,6508.0
2021-11-15 10:35:00,694.87,695.83,694.55,695.24,7889.0,694.87,695.83,694.55,695.24,7889.0
2021-11-15 10:40:00,695.0,695.65,694.9,695.0,18778.0,695.0,695.65,694.9,695.0,18778.0
2021-11-15 10:45:00,695.11,695.54,694.83,694.93,12639.0,695.11,695.54,694.83,694.93,12639.0
2021-11-15 10:50:00,695.05,695.17,694.66,694.83,2902.0,695.05,695.17,694.66,694.83,2902.0
2021-11-15 10:55:00,694.83,694.91,693.86,693.95,2636.0,694.83,694.91,693.86,693.95,2636.0
2021-11-15 11:00:00,694.1,694.3,692.92,693.47,7801.0,694.1,694.3,692.92,693.47,7801.0
2021-11-15 11:05:00,693.1,693.9,693.1,693.53,5740.0,693.1,693.9,693.1,693.53,5740.0
2021-11-15 11:10:00,693.19,693.73,692.81,693.21,4894.0,693.19,693.73,692.81,693.21,4894.0
2021-11-15 11:15:00,693.0,693.54,692.74,692.74,2782.0,693.0,693.54,692.74,692.74,2782.0
2021-11-15 11:20:00,692.78,692.91,692.5,692.75,3400.0,692.78,692.91,692.5,692.75,3400.0
2021-11-15 11:25:00,692.99,692.99,692.2,692.23,5977.0,692.99,692.99,692.2,692.23,5977.0
2021-11-15 11:30:00,692.37,692.37,691.57,692.25,3653.0,692.37,692.37,691.57,692.25,3653.0
2021-11-15 11:35:00,692.15,693.47,692.15,693.32,2714.0,692.15,693.47,692.15,693.32,2714.0
2021-11-15 11:40:00,693.39,693.99,692.82,693.0,3337.0,693.39,693.99,692.82,693.0,3337.0
2021-11-15 11:45:00,692.81,693.92,692.66,693.92,1699.0,692.81,693.92,692.66,693.92,1699.0
2021-11-15 11:50:00,693.54,693.8,693.18,693.67,3300.0,693.54,693.8,693.18,693.67,3300.0
2021-11-15 11:55:00,694.2,696.38,694.2,695.68,3700.0,694.2,696.38,694.2,695.68,3700.0
2021-11-15 12:00:00,695.79,696.98,695.79,696.33,3822.0,695.79,696.98,695.79,696.33,3822.0
2021-11-15 12:05:00,696.65,696.92,696.42,696.45,4405.0,696.65,696.92,696.42,696.45,4405.0
2021-11-15 12:10:00,696.46,696.46,694.98,694.98,8204.0,696.46,696.46,694.98,694.98,8204.0
2021-11-15 12:15:00,694.63,695.16,694.63,695.16,3000.0,694.63,695.16,694.63,695.16,3000.0
2021-11-15 12:20:00,695.22,696.29,695.21,696.04,6236.0,695.22,696.29,695.21,696.04,6236.0
2021-11-15 12:25:00,696.03,696.61,696.02,696.39,1100.0,696.03,696.61,696.02,696.39,1100.0
2021-11-15 12:30:00,696.34,696.34,695.5,695.5,2013.0,696.34,696.34,695.5,695.5,2013.0
2021-11-15 12:35:00,695.45,696.03,695.45,695.52,2612.0,695.45,696.03,695.45,695.52,2612.0
2021-11-15 12:40:00,695.52,696.12,695.52,695.54,2400.0,695.52,696.12,695.52,695.54,2400.0
2021-11-15 12:45:00,695.16,695.16,694.55,694.84,1300.0,695.16,695.16,694.55,694.84,1300.0
2021-11-15 12:50:00,694.95,695.47,694.95,695.47,600.0,694.95,695.47,694.95,695.47,600.0
2021-11-15 12:55:00,695.44,695.83,695.44,695.83,1100.0,695.44,695.83,695.44,695.83,1100.0
2021-11-15 13:00:00,695.54,695.54,695.54,695.54,200.0,695.54,695.54,695.54,695.54,200.0
2021-11-15 13:05:00,695.89,695.93,695.41,695.41,830.0,695.89,695.93,695.41,695.41,830.0
2021-11-15 13:10:00,695.58,695.76,695.58,695.76,1312.0,695.58,695.76,695.58,695.76,1312.0
2021-11-15 13:15:00,695.95,696.12,695.42,695.42,1806.0,695.95,696.12,695.42,695.42,1806.0
2021-11-15 13:20:00,695.32,695.54,695.22,695.53,1633.0,695.32,695.54,695.22,695.53,1633.0
2021-11-15 13:25:00,695.54,695.79,695.32,695.79,2121.0,695.54,695.79,695.32,695.79,2121.0
2021-11-15 13:30:00,695.6,695.73,695.55,695.63,1339.0,695.6,695.73,695.55,695.63,1339.0
2021-11-15 13:35:00,695.43,695.43,695.06,695.06,800.0,695.43,695.43,695.06,695.06,800.0
2021-11-15 13:40:00,694.89,695.17,694.88,694.89,2272.0,694.89,695.17,694.88,694.89,2272.0
2021-11-15 13:45:00,695.03,695.03,694.35,694.35,1717.0,695.03,695.03,694.35,694.35,1717.0
2021-11-15 13:50:00,694.27,694.36,693.88,693.93,2101.0,694.27,694.36,693.88,693.93,2101.0
2021-11-15 13:55:00,694.12,694.44,694.0,694.0,3580.0,694.12,694.44,694.0,694.0,3580.0
2021-11-15 14:00:00,694.2,694.2,693.91,693.92,983.0,694.2,694.2,693.91,693.92,983.0
2021-11-15 14:05:00,693.93,693.93,693.66,693.66,4100.0,693.93,693.93,693.66,693.66,4100.0
2021-11-15 14:10:00,693.82,694.08,693.61,694.08,2191.0,693.82,694.08,693.61,694.08,2191.0
2021-11-15 14:15:00,693.87,693.87,693.61,693.61,747.0,693.87,693.87,693.61,693.61,747.0
2021-11-15 14:20:00,693.51,693.51,693.26,693.28,1500.0,693.51,693.51,693.26,693.28,1500.0
2021-11-15 14:25:00,693.26,693.28,692.91,693.24,1900.0,693.26,693.28,692.91,693.24,1900.0
2021-11-15 14:30:00,693.24,693.24,692.78,692.87,2517.0,693.24,693.24,692.78,692.87,2517.0
2021-11-15 14:35:00,692.88,693.16,692.57,692.84,3800.0,692.88,693.16,692.57,692.84,3800.0
2021-11-15 14:40:00,692.84,693.46,692.84,693.03,1620.0,692.84,693.46,692.84,693.03,1620.0
2021-11-15 14:45:00,693.38,693.38,692.65,692.65,1100.0,693.38,693.38,692.65,692.65,1100.0
2021-11-15 14:50:00,692.51,692.51,692.24,692.29,2500.0,692.51,692.51,692.24,692.29,2500.0
2021-11-15 14:55:00,692.53,692.98,692.32,692.98,1400.0,692.53,692.98,692.32,692.98,1400.0
2021-11-15 15:00:00,692.32,692.64,691.86,692.45,4716.0,692.32,692.64,691.86,692.45,4716.0
2021-11-15 15:05:00,692.67,692.79,692.47,692.47,800.0,692.67,692.79,692.47,692.47,800.0
2021-11-15 15:10:00,692.46,692.86,692.39,692.65,2173.0,692.46,692.86,692.39,692.65,2173.0
2021-11-15 15:15:00,692.56,692.79,692.56,692.72,2700.0,692.56,692.79,692.56,692.72,2700.0
2021-11-15 15:20:00,692.59,692.63,692.2,692.63,2000.0,692.59,692.63,692.2,692.63,2000.0
2021-11-15 15:25:00,692.71,693.1,692.16,693.03,3423.0,692.71,693.1,692.16,693.03,3423.0
2021-11-15 15:30:00,692.88,693.81,692.87,693.45,6928.0,692.88,693.81,692.87,693.45,6928.0
2021-11-15 15:35:00,693.42,694.39,693.3,694.21,6397.0,693.42,694.39,693.3,694.21,6397.0
2021-11-15 15:40:00,694.19,695.3,694.1,695.17,11119.0,694.19,695.3,694.1,695.17,11119.0
2021-11-15 15:45:00,695.14,695.15,692.43,692.43,19794.0,695.14,695.15,692.43,692.43,19794.0
2021-11-15 15:50:00,692.06,692.32,691.73,692.13,9025.0,692.06,692.32,691.73,692.13,9025.0
2021-11-15 15:55:00,691.89,693.37,691.69,693.37,14729.0,691.89,693.37,691.69,693.37,14729.0
2021-11-16 09:30:00,692.11,697.89,689.77,697.89,7228.0,692.11,697.89,689.77,697.89,7228.0
2021-11-16 09:35:00,698.63,698.63,698.06,698.33,2552.0,698.63,698.63,698.06,698.33,2552.0
2021-11-16 09:40:00,696.81,696.81,695.31,695.71,900.0,696.81,696.81,695.31,695.71,900.0
2021-11-16 09:45:00,695.83,695.83,693.17,693.96,2082.0,695.83,695.83,693.17,693.96,2082.0
2021-11-16 09:50:00,694.98,696.31,694.97,695.26,2900.0,694.98,696.31,694.97,695.26,2900.0
2021-11-16 09:55:00,696.09,696.36,693.77,693.77,4505.0,696.09,696.36,693.77,693.77,4505.0
2021-11-16 10:00:00,694.03,694.7,693.94,694.36,800.0,694.03,694.7,693.94,694.36,800.0
2021-11-16 10:05:00,694.59,695.13,693.6,693.61,3012.0,694.59,695.13,693.6,693.61,3012.0
2021-11-16 10:10:00,693.79,694.75,692.92,693.18,6093.0,693.79,694.75,692.92,693.18,6093.0
2021-11-16 10:15:00,692.95,694.37,692.94,693.07,5667.0,692.95,694.37,692.94,693.07,5667.0
2021-11-16 10:20:00,692.97,693.18,692.38,692.38,810.0,692.97,693.18,692.38,692.38,810.0
2021-11-16 10:25:00,692.31,693.78,692.31,693.66,2000.0,692.31,693.78,692.31,693.66,2000.0
2021-11-16 10:30:00,693.12,693.31,691.59,691.59,2300.0,693.12,693.31,691.59,691.59,2300.0
2021-11-16 10:35:00,691.63,693.13,691.63,692.75,1000.0,691.63,693.13,691.63,692.75,1000.0
2021-11-16 10:40:00,692.7,693.99,692.69,692.91,3201.0,692.7,693.99,692.69,692.91,3201.0
2021-11-16 10:45:00,692.41,693.47,692.4,693.13,1509.0,692.41,693.47,692.4,693.13,1509.0
2021-11-16 10:50:00,693.28,693.34,692.71,692.88,1707.0,693.28,693.34,692.71,692.88,1707.0
2021-11-16 10:55:00,692.61,692.61,691.67,692.07,1506.0,692.61,692.61,691.67,692.07,1506.0
2021-11-16 11:00:00,692.39,693.4,692.05,693.4,2696.0,692.39,693.4,692.05,693.4,2696.0
2021-11-16 11:05:00,693.68,693.68,692.59,693.2,2249.0,693.68,693.68,692.59,693.2,2249.0
2021-11-16 11:10:00,693.24,694.29,693.24,694.29,300.0,693.24,694.29,693.24,694.29,300.0
2021-11-16 11:15:00,694.29,694.87,693.56,694.76,2916.0,694.29,694.87,693.56,694.76,2916.0
2021-11-16 11:20:00,694.77,695.01,694.52,694.52,2021.0,694.77,695.01,694.52,694.52,2021.0
2021-11-16 11:25:00,694.1,694.14,693.25,693.25,1834.0,694.1,694.14,693.25,693.25,1834.0
2021-11-16 11:30:00,693.18,693.74,692.86,692.96,5100.0,693.18,693.74,692.86,692.96,5100.0
2021-11-16 11:35:00,692.94,693.83,692.93,693.41,2378.0,692.94,693.83,692.93,693.41,2378.0
2021-11-16 11:40:00,693.45,693.61,693.45,693.52,412.0,693.45,693.61,693.45,693.52,412.0
2021-11-16 11:45:00,693.31,693.96,693.31,693.87,1903.0,693.31,693.96,693.31,693.87,1903.0
2021-11-16 11:50:00,693.62,693.62,692.52,692.75,2400.0,693.62,693.62,692.52,692.75,2400.0
2021-11-16 11:55:00,692.75,692.85,692.6,692.62,2210.0,692.75,692.85,692.6,692.62,2210.0
2021-11-16 12:00:00,692.63,692.75,692.07,692.13,2302.0,692.63,692.75,692.07,692.13,2302.0
2021-11-16 12:05:00,692.01,692.14,691.76,692.07,2200.0,692.01,692.14,691.76,692.07,2200.0
2021-11-16 12:10:00,692.03,692.85,692.03,692.85,2641.0,692.03,692.85,692.03,692.85,2641.0
2021-11-16 12:15:00,693.15,693.15,692.73,693.13,1000.0,693.15,693.15,692.73,693.13,1000.0
2021-11-16 12:20:00,692.93,693.29,692.79,693.03,1800.0,692.93,693.29,692.79,693.03,1800.0
2021-11-16 12:25:00,693.01,693.05,692.81,692.95,3300.0,693.01,693.05,692.81,692.95,3300.0
2021-11-16 12:30:00,693.07,693.69,692.83,693.69,3202.0,693.07,693.69,692.83,693.69,3202.0
2021-11-16 12:35:00,693.63,693.63,692.63,693.2,3626.0,693.63,693.63,692.63,693.2,3626.0
2021-11-16 12:40:00,693.33,694.02,693.11,693.88,4800.0,693.33,694.02,693.11,693.88,4800.0
2021-11-16 12:45:00,694.19,694.19,693.67,693.91,1500.0,694.19,694.19,693.67,693.91,1500.0
2021-11-16 12:50:00,693.87,695.22,693.86,694.87,2700.0,693.87,695.22,693.86,694.87,2700.0
2021-11-16 12:55:00,695.01,695.45,694.95,694.96,1100.0,695.01,695.45,694.95,694.96,1100.0
2021-11-16 13:00:00,694.95,695.18,694.95,695.03,2846.0,694.95,695.18,694.95,695.03,2846.0
2021-11-16 13:05:00,695.43,696.27,695.43,696.27,1830.0,695.43,696.27,695.43,696.27,1830.0
2021-11-16 13:10:00,696.17,696.31,696.04,696.04,1119.0,696.17,696.31,696.04,696.04,1119.0
2021-11-16 13:15:00,696.06,696.06,694.87,694.87,1555.0,696.06,696.06,694.87,694.87,1555.0
2021-11-16 13:20:00,694.83,695.78,694.83,695.54,2400.0,694.83,695.78,694.83,695.54,2400.0
2021-11-16 13:25:00,696.04,696.04,695.27,695.5,2946.0,696.04,696.04,695.27,695.5,2946.0
2021-11-16 13:30:00,695.55,696.03,695.54,695.75,2328.0,695.55,696.03,695.54,695.75,2328.0
2021-11-16 13:35:00,695.29,695.57,695.28,695.57,232.0,695.29,695.57,695.28,695.57,232.0
2021-11-16 13:40:00,695.52,695.52,695.31,695.47,2000.0,695.52,695.52,695.31,695.47,2000.0
2021-11-16 13:45:00,695.33,695.33,694.06,694.06,1400.0,695.33,695.33,694.06,694.06,1400.0
2021-11-16 13:50:00,693.91,694.42,693.89,694.28,1482.0,693.91,694.42,693.89,694.28,1482.0
2021-11-16 13:55:00,694.14,694.23,693.77,693.82,2900.0,694.14,694.23,693.77,693.82,2900.0
2021-11-16 14:00:00,693.81,693.84,693.26,693.46,1883.0,693.81,693.84,693.26,693.46,1883.0
2021-11-16 14:05:00,693.57,693.63,693.24,693.24,1247.0,693.57,693.63,693.24,693.24,1247.0
2021-11-16 14:10:00,693.17,693.2,692.5,692.5,3226.0,693.17,693.2,692.5,692.5,3226.0
2021-11-16 14:15:00,692.51,692.62,692.51,692.59,600.0,692.51,692.62,692.51,692.59,600.0
2021-11-16 14:20:00,692.5,692.66,691.95,692.07,4293.0,692.5,692.66,691.95,692.07,4293.0
2021-11-16 14:25:00,691.98,692.08,691.55,691.55,1406.0,691.98,692.08,691.55,691.55,1406.0
2021-11-16 14:30:00,691.64,692.14,691.55,691.96,2500.0,691.64,692.14,691.55,691.96,2500.0
2021-11-16 14:35:00,691.85,691.85,691.21,691.21,700.0,691.85,691.85,691.21,691.21,700.0
2021-11-16 14:40:00,691.23,691.57,691.09,691.09,1000.0,691.23,691.57,691.09,691.09,1000.0
2021-11-16 14:45:00,691.16,691.21,690.93,691.21,1900.0,691.16,691.21,690.93,691.21,1900.0
2021-11-16 14:50:00,691.23,691.48,691.11,691.22,1500.0,691.23,691.48,691.11,691.22,1500.0
2021-11-16 14:55:00,691.11,691.36,690.92,690.94,1600.0,691.11,691.36,690.92,690.94,1600.0
2021-11-16 15:00:00,690.97,691.99,690.97,691.87,2994.0,690.97,691.99,690.97,691.87,2994.0
2021-11-16 15:05:00,691.65,692.02,691.27,691.88,3994.0,691.65,692.02,691.27,691.88,3994.0
2021-11-16 15:10:00,691.88,692.18,691.74,692.1,4062.0,691.88,692.18,691.74,692.1,4062.0
2021-11-16 15:15:00,691.97,691.97,691.05,691.17,2825.0,691.97,691.97,691.05,691.17,2825.0
2021-11-16 15:20:00,691.24,691.88,691.19,691.61,5107.0,691.24,691.88,691.19,691.61,5107.0
2021-11-16 15:25:00,691.49,691.57,691.15,691.27,2606.0,691.49,691.57,691.15,691.27,2606.0
2021-11-16 15:30:00,691.24,691.66,691.24,691.44,5545.0,691.24,691.66,691.24,691.44,5545.0
2021-11-16 15:35:00,691.4,691.4,690.47,690.73,5424.0,691.4,691.4,690.47,690.73,5424.0
2021-11-16 15:40:00,690.73,691.26,690.28,690.42,5600.0,690.73,691.26,690.28,690.42,5600.0
2021-11-16 15:45:00,690.42,690.47,690.08,690.25,7848.0,690.42,690.47,690.08,690.25,7848.0
2021-11-16 15:50:00,690.39,690.93,689.01,689.01,6936.0,690.39,690.93,689.01,689.01,6936.0
2021-11-16 15:55:00,689.31,689.41,688.57,688.85,11498.0,689.31,689.41,688.57,688.85,11498.0
2021-11-17 09:30:00,689.18,702.05,689.18,702.05,11795.0,689.18,702.05,689.18,702.05,11795.0
2021-11-17 09:35:00,699.03,703.65,698.07,700.9,6920.0,699.03,703.65,698.07,700.9,6920.0
2021-11-17 09:40:00,701.16,701.16,695.7,695.77,15212.0,701.16,701.16,695.7,695.77,15212.0
2021-11-17 09:45:00,696.11,697.39,695.74,696.85,3703.0,696.11,697.39,695.74,696.85,3703.0
2021-11-17 09:50:00,696.13,697.28,695.22,695.76,10746.0,696.13,697.28,695.22,695.76,10746.0
2021-11-17 09:55:00,694.28,694.28,692.38,692.38,2088.0,694.28,694.28,692.38,692.38,2088.0
2021-11-17 10:00:00,692.88,693.01,692.28,692.74,1482.0,692.88,693.01,692.28,692.74,1482.0
2021-11-17 10:05:00,692.9,694.2,692.27,692.83,11054.0,692.9,694.2,692.27,692.83,11054.0
2021-11-17 10:10:00,692.6,695.16,692.59,695.12,7453.0,692.6,695.16,692.59,695.12,7453.0
2021-11-17 10:15:00,695.12,696.69,694.66,695.49,11746.0,695.12,696.69,694.66,695.49,11746.0
2021-11-17 10:20:00,695.04,695.58,694.81,695.19,5468.0,695.04,695.58,694.81,695.19,5468.0
2021-11-17 10:25:00,695.22,695.58,694.73,694.73,14624.0,695.22,695.58,694.73,694.73,14624.0
2021-11-17 10:30:00,694.73,697.23,694.73,695.21,10501.0,694.73,697.23,694.73,695.21,10501.0
2021-11-17 10:35:00,695.52,697.31,695.24,697.31,4002.0,695.52,697.31,695.24,697.31,4002.0
2021-11-17 10:40:00,697.59,698.25,697.3,697.3,5100.0,697.59,698.25,697.3,697.3,5100.0
2021-11-17 10:45:00,697.39,697.39,696.22,696.22,2598.0,697.39,697.39,696.22,696.22,2598.0
2021-11-17 10:50:00,696.23,696.23,695.35,695.37,3600.0,696.23,696.23,695.35,695.37,3600.0
2021-11-17 10:55:00,695.45,696.2,695.28,695.28,3300.0,695.45,696.2,695.28,695.28,3300.0
2021-11-17 11:00:00,695.28,695.84,694.54,694.55,8687.0,695.28,695.84,694.54,694.55,8687.0
2021-11-17 11:05:00,694.72,695.02,693.9,693.9,4375.0,694.72,695.02,693.9,693.9,4375.0
2021-11-17 11:10:00,693.84,695.15,693.83,695.12,3920.0,693.84,695.15,693.83,695.12,3920.0
2021-11-17 11:15:00,694.76,694.76,694.08,694.31,2300.0,694.76,694.76,694.08,694.31,2300.0
2021-11-17 11:20:00,694.28,694.67,693.96,694.5,9415.0,694.28,694.67,693.96,694.5,9415.0
2021-11-17 11:25:00,694.65,696.12,694.35,694.56,3992.0,694.65,696.12,694.35,694.56,3992.0
2021-11-17 11:30:00,694.41,695.21,694.03,694.03,2916.0,694.41,695.21,694.03,694.03,2916.0
2021-11-17 11:35:00,693.95,695.88,693.95,695.54,2883.0,693.95,695.88,693.95,695.54,2883.0
2021-11-17 11:40:00,695.74,696.23,695.13,695.21,3712.0,695.74,696.23,695.13,695.21,3712.0
2021-11-17 11:45:00,695.22,696.26,695.22,696.26,4380.0,695.22,696.26,695.22,696.26,4380.0
2021-11-17 11:50:00,696.13,696.4,695.47,695.47,6339.0,696.13,696.4,695.47,695.47,6339.0
2021-11-17 11:55:00,695.4,695.71,695.33,695.61,8120.0,695.4,695.71,695.33,695.61,8120.0
2021-11-17 12:00:00,695.31,695.58,695.05,695.05,9440.0,695.31,695.58,695.05,695.05,9440.0
2021-11-17 12:05:00,695.0,695.14,694.46,695.02,3329.0,695.0,695.14,694.46,695.02,3329.0
2021-11-17 12:10:00,695.2,695.2,693.82,693.92,8246.0,695.2,695.2,693.82,693.92,8246.0
2021-11-17 12:15:00,694.25,695.75,694.25,694.95,3400.0,694.25,695.75,694.25,694.95,3400.0
2021-11-17 12:20:00,695.01,695.18,694.59,694.99,1700.0,695.01,695.18,694.59,694.99,1700.0
2021-11-17 12:25:00,694.99,695.24,693.8,693.8,2734.0,694.99,695.24,693.8,693.8,2734.0
2021-11-17 12:30:00,694.32,694.87,694.32,694.75,1900.0,694.32,694.87,694.32,694.75,1900.0
2021-11-17 12:35:00,694.75,694.97,693.88,694.07,11846.0,694.75,694.97,693.88,694.07,11846.0
2021-11-17 12:40:00,694.44,694.65,693.75,694.23,3300.0,694.44,694.65,693.75,694.23,3300.0
2021-11-17 12:45:00,694.41,694.41,693.75,693.75,1255.0,694.41,694.41,693.75,693.75,1255.0
2021-11-17 12:50:00,693.99,694.42,693.86,694.16,6411.0,693.99,694.42,693.86,694.16,6411.0
2021-11-17 12:55:00,694.06,694.41,694.01,694.22,1917.0,694.06,694.41,694.01,694.22,1917.0
2021-11-17 13:00:00,694.22,695.65,693.92,695.65,2914.0,694.22,695.65,693.92,695.65,2914.0
2021-11-17 13:05:00,695.65,695.65,695.04,695.08,2003.0,695.65,695.65,695.04,695.08,2003.0
2021-11-17 13:10:00,694.86,694.98,694.23,694.8,2200.0,694.86,694.98,694.23,694.8,2200.0
2021-11-17 13:15:00,694.84,694.92,694.34,694.64,2190.0,694.84,694.92,694.34,694.64,2190.0
2021-11-17 13:20:00,694.38,694.38,693.42,693.91,2779.0,694.38,694.38,693.42,693.91,2779.0
2021-11-17 13:25:00,693.83,693.88,693.64,693.76,2766.0,693.83,693.88,693.64,693.76,2766.0
2021-11-17 13:30:00,693.44,693.9,693.44,693.68,2100.0,693.44,693.9,693.44,693.68,2100.0
2021-11-17 13:35:00,693.84,693.84,693.32,693.51,2066.0,693.84,693.84,693.32,693.51,2066.0
2021-11-17 13:40:00,693.51,694.12,693.51,694.12,3350.0,693.51,694.12,693.51,694.12,3350.0
2021-11-17 13:45:00,694.01,694.21,693.58,693.87,6341.0,694.01,694.21,693.58,693.87,6341.0
2021-11-17 13:50:00,693.68,693.82,692.32,692.76,3888.0,693.68,693.82,692.32,692.76,3888.0
2021-11-17 13:55:00,692.64,693.57,692.64,693.55,2800.0,692.64,693.57,692.64,693.55,2800.0
2021-11-17 14:00:00,693.24,693.24,691.96,691.96,3554.0,693.24,693.24,691.96,691.96,3554.0
2021-11-17 14:05:00,692.02,692.03,690.62,690.62,1700.0,692.02,692.03,690.62,690.62,1700.0
2021-11-17 14:10:00,691.01,692.24,690.77,692.24,2500.0,691.01,692.24,690.77,692.24,2500.0
2021-11-17 14:15:00,692.22,692.22,691.57,691.98,2400.0,692.22,692.22,691.57,691.98,2400.0
2021-11-17 14:20:00,692.46,693.11,692.46,693.11,1984.0,692.46,693.11,692.46,693.11,1984.0
2021-11-17 14:25:00,692.82,692.93,691.68,692.23,3000.0,692.82,692.93,691.68,692.23,3000.0
2021-11-17 14:30:00,692.11,692.11,690.72,692.01,2246.0,692.11,692.11,690.72,692.01,2246.0
2021-11-17 14:35:00,692.14,692.38,691.99,692.1,1400.0,692.14,692.38,691.99,692.1,1400.0
2021-11-17 14:40:00,692.11,693.17,692.1,692.75,4800.0,692.11,693.17,692.1,692.75,4800.0
2021-11-17 14:45:00,692.75,692.76,692.02,692.2,1300.0,692.75,692.76,692.02,692.2,1300.0
2021-11-17 14:50:00,692.19,692.44,691.98,691.98,3077.0,692.19,692.44,691.98,691.98,3077.0
2021-11-17 14:55:00,692.17,692.2,691.71,691.77,3400.0,692.17,692.2,691.71,691.77,3400.0
2021-11-17 15:00:00,691.77,692.59,691.65,692.59,3148.0,691.77,692.59,691.65,692.59,3148.0
2021-11-17 15:05:00,692.59,692.59,692.15,692.19,3300.0,692.59,692.59,692.15,692.19,3300.0
2021-11-17 15:10:00,692.18,692.18,691.19,691.85,3000.0,692.18,692.18,691.19,691.85,3000.0
2021-11-17 15:15:00,691.91,693.22,691.9,692.25,3903.0,691.91,693.22,691.9,692.25,3903.0
2021-11-17 15:20:00,692.26,692.53,691.96,692.53,2135.0,692.26,692.53,691.96,692.53,2135.0
2021-11-17 15:25:00,692.56,692.7,692.29,692.29,1700.0,692.56,692.7,692.29,692.29,1700.0
2021-11-17 15:30:00,692.33,692.98,691.87,692.5,5025.0,692.33,692.98,691.87,692.5,5025.0
2021-11-17 15:35:00,692.63,693.31,692.63,693.03,5623.0,692.63,693.31,692.63,693.03,5623.0
2021-11-17 15:40:00,693.04,693.16,692.63,692.77,5476.0,693.04,693.16,692.63,692.77,5476.0
2021-11-17 15:45:00,692.58,693.36,692.58,692.82,6300.0,692.58,693.36,692.58,692.82,6300.0
2021-11-17 15:50:00,692.95,693.11,691.43,691.55,11927.0,692.95,693.11,691.43,691.55,11927.0
2021-11-17 15:55:00,691.19,692.02,691.01,691.03,39122.0,691.19,692.02,691.01,691.03,39122.0
2021-11-18 09:30:00,689.63,690.08,687.46,688.39,8026.0,689.63,690.08,687.46,688.39,8026.0
2021-11-18 09:35:00,688.1,688.1,686.59,686.93,1600.0,688.1,688.1,686.59,686.93,1600.0
2021-11-18 09:40:00,687.12,688.47,684.99,684.99,3900.0,687.12,688.47,684.99,684.99,3900.0
2021-11-18 09:45:00,685.0,686.23,685.0,685.43,3300.0,685.0,686.23,685.0,685.43,3300.0
2021-11-18 09:50:00,685.3,686.17,683.87,684.0,4407.0,685.3,686.17,683.87,684.0,4407.0
2021-11-18 09:55:00,684.79,687.53,684.35,687.04,4218.0,684.79,687.53,684.35,687.04,4218.0
2021-11-18 10:00:00,686.74,688.0,686.61,687.13,3092.0,686.74,688.0,686.61,687.13,3092.0
2021-11-18 10:05:00,686.51,687.0,684.85,684.85,2400.0,686.51,687.0,684.85,684.85,2400.0
2021-11-18 10:10:00,684.7,684.85,683.49,683.58,2200.0,684.7,684.85,683.49,683.58,2200.0
2021-11-18 10:15:00,683.6,684.4,683.6,683.78,2400.0,683.6,684.4,683.6,683.78,2400.0
2021-11-18 10:20:00,683.92,684.27,681.85,682.05,5620.0,683.92,684.27,681.85,682.05,5620.0
2021-11-18 10:25:00,681.85,681.85,680.61,681.21,4000.0,681.85,681.85,680.61,681.21,4000.0
2021-11-18 10:30:00,681.48,683.61,681.22,681.84,12101.0,681.48,683.61,681.22,681.84,12101.0
2021-11-18 10:35:00,681.79,682.69,680.0,680.26,14882.0,681.79,682.69,680.0,680.26,14882.0
2021-11-18 10:40:00,679.47,680.78,679.11,680.78,9886.0,679.47,680.78,679.11,680.78,9886.0
2021-11-18 10:45:00,680.82,681.78,680.42,680.42,5205.0,680.82,681.78,680.42,680.42,5205.0
2021-11-18 10:50:00,680.44,681.42,680.35,680.95,3113.0,680.44,681.42,680.35,680.95,3113.0
2021-11-18 10:55:00,681.0,681.0,680.01,680.01,5320.0,681.0,681.0,680.01,680.01,5320.0
2021-11-18 11:00:00,680.26,681.34,679.87,681.34,3878.0,680.26,681.34,679.87,681.34,3878.0
2021-11-18 11:05:00,681.36,681.55,679.96,680.06,5305.0,681.36,681.55,679.96,680.06,5305.0
2021-11-18 11:10:00,680.29,680.65,679.32,680.6,7029.0,680.29,680.65,679.32,680.6,7029.0
2021-11-18 11:15:00,681.2,682.05,681.07,681.9,3752.0,681.2,682.05,681.07,681.9,3752.0
2021-11-18 11:20:00,682.05,683.43,682.05,683.17,3000.0,682.05,683.43,682.05,683.17,3000.0
2021-11-18 11:25:00,683.46,684.44,683.45,684.11,6478.0,683.46,684.44,683.45,684.11,6478.0
2021-11-18 11:30:00,684.11,684.27,683.73,683.86,7165.0,684.11,684.27,683.73,683.86,7165.0
2021-11-18 11:35:00,683.58,683.71,682.97,683.71,1930.0,683.58,683.71,682.97,683.71,1930.0
2021-11-18 11:40:00,683.72,684.19,683.56,683.61,4820.0,683.72,684.19,683.56,683.61,4820.0
2021-11-18 11:45:00,683.66,686.02,683.65,685.93,3508.0,683.66,686.02,683.65,685.93,3508.0
2021-11-18 11:50:00,686.38,687.63,686.38,687.4,5337.0,686.38,687.63,686.38,687.4,5337.0
2021-11-18 11:55:00,687.55,687.55,686.35,686.37,4926.0,687.55,687.55,686.35,686.37,4926.0
2021-11-18 12:00:00,686.64,687.48,686.36,686.87,4477.0,686.64,687.48,686.36,686.87,4477.0
2021-11-18 12:05:00,686.88,686.93,685.83,686.03,5149.0,686.88,686.93,685.83,686.03,5149.0
2021-11-18 12:10:00,685.82,685.82,684.87,684.96,4845.0,685.82,685.82,684.87,684.96,4845.0
2021-11-18 12:15:00,684.75,685.95,684.68,685.95,2898.0,684.75,685.95,684.68,685.95,2898.0
2021-11-18 12:20:00,686.58,686.76,686.21,686.76,3197.0,686.58,686.76,686.21,686.76,3197.0
2021-11-18 12:25:00,686.97,687.87,686.97,687.33,3257.0,686.97,687.87,686.97,687.33,3257.0
2021-11-18 12:30:00,687.3,687.48,686.53,686.53,4055.0,687.3,687.48,686.53,686.53,4055.0
2021-11-18 12:35:00,686.47,686.61,685.82,686.02,2965.0,686.47,686.61,685.82,686.02,2965.0
2021-11-18 12:40:00,686.52,686.52,686.31,686.36,3837.0,686.52,686.52,686.31,686.36,3837.0
2021-11-18 12:45:00,686.79,686.79,685.1,685.1,5966.0,686.79,686.79,685.1,685.1,5966.0
2021-11-18 12:50:00,685.39,685.67,685.03,685.26,1801.0,685.39,685.67,685.03,685.26,1801.0
2021-11-18 12:55:00,685.27,685.41,685.05,685.05,4130.0,685.27,685.41,685.05,685.05,4130.0
2021-11-18 13:00:00,685.05,685.05,684.14,684.14,3125.0,685.05,685.05,684.14,684.14,3125.0
2021-11-18 13:05:00,684.14,684.65,683.83,683.84,5934.0,684.14,684.65,683.83,683.84,5934.0
2021-11-18 13:10:00,683.63,683.73,683.44,683.44,2415.0,683.63,683.73,683.44,683.44,2415.0
2021-11-18 13:15:00,683.44,684.29,683.44,684.01,3300.0,683.44,684.29,683.44,684.01,3300.0
2021-11-18 13:20:00,684.18,684.3,683.59,683.59,5387.0,684.18,684.3,683.59,683.59,5387.0
2021-11-18 13:25:00,683.55,683.63,683.23,683.47,2110.0,683.55,683.63,683.23,683.47,2110.0
2021-11-18 13:30:00,683.47,683.83,683.4,683.8,2866.0,683.47,683.83,683.4,683.8,2866.0
2021-11-18 13:35:00,684.04,685.34,684.03,685.21,3147.0,684.04,685.34,684.03,685.21,3147.0
2021-11-18 13:40:00,685.21,685.3,684.93,684.93,3620.0,685.21,685.3,684.93,684.93,3620.0
2021-11-18 13:45:00,685.05,685.18,685.05,685.05,3057.0,685.05,685.18,685.05,685.05,3057.0
2021-11-18 13:50:00,685.04,685.25,685.0,685.19,4347.0,685.04,685.25,685.0,685.19,4347.0
2021-11-18 13:55:00,685.14,685.15,683.51,683.75,8258.0,685.14,685.15,683.51,683.75,8258.0
2021-11-18 14:00:00,683.43,683.43,682.98,683.15,3795.0,683.43,683.43,682.98,683.15,3795.0
2021-11-18 14:05:00,683.31,683.33,683.03,683.26,3723.0,683.31,683.33,683.03,683.26,3723.0
2021-11-18 14:10:00,683.22,683.5,683.17,683.42,4900.0,683.22,683.5,683.17,683.42,4900.0
2021-11-18 14:15:00,683.3,683.35,683.09,683.29,2000.0,683.3,683.35,683.09,683.29,2000.0
2021-11-18 14:20:00,683.29,684.19,683.29,684.19,2100.0,683.29,684.19,683.29,684.19,2100.0
2021-11-18 14:25:00,684.36,684.74,681.87,681.99,25812.0,684.36,684.74,681.87,681.99,25812.0
2021-11-18 14:30:00,682.1,683.12,681.33,683.0,12276.0,682.1,683.12,681.33,683.0,12276.0
2021-11-18 14:35:00,683.01,683.25,682.13,682.13,4231.0,683.01,683.25,682.13,682.13,4231.0
2021-11-18 14:40:00,682.47,683.67,682.47,682.99,5411.0,682.47,683.67,682.47,682.99,5411.0
2021-11-18 14:45:00,683.2,685.12,682.52,682.52,23292.0,683.2,685.12,682.52,682.52,23292.0
2021-11-18 14:50:00,683.1,683.83,682.73,683.29,3274.0,683.1,683.83,682.73,683.29,3274.0
2021-11-18 14:55:00,683.43,684.95,683.43,684.44,6443.0,683.43,684.95,683.43,684.44,6443.0
2021-11-18 15:00:00,684.63,684.78,684.25,684.41,7117.0,684.63,684.78,684.25,684.41,7117.0
2021-11-18 15:05:00,684.24,685.3,684.24,685.3,4344.0,684.24,685.3,684.24,685.3,4344.0
2021-11-18 15:10:00,685.3,685.71,685.25,685.68,5254.0,685.3,685.71,685.25,685.68,5254.0
2021-11-18 15:15:00,685.84,686.88,685.78,685.78,5868.0,685.84,686.88,685.78,685.78,5868.0
2021-11-18 15:20:00,685.61,686.24,685.33,685.64,6092.0,685.61,686.24,685.33,685.64,6092.0
2021-11-18 15:25:00,685.56,685.93,685.22,685.59,6477.0,685.56,685.93,685.22,685.59,6477.0
2021-11-18 15:30:00,685.59,685.62,685.07,685.15,10531.0,685.59,685.62,685.07,685.15,10531.0
2021-11-18 15:35:00,685.17,686.26,685.16,686.1,9981.0,685.17,686.26,685.16,686.1,9981.0
2021-11-18 15:40:00,686.19,687.1,685.74,686.96,22897.0,686.19,687.1,685.74,686.96,22897.0
2021-11-18 15:45:00,687.27,688.39,687.03,687.81,14230.0,687.27,688.39,687.03,687.81,14230.0
2021-11-18 15:50:00,687.82,688.38,686.83,686.87,17004.0,687.82,688.38,686.83,686.87,17004.0
2021-11-18 15:55:00,686.35,687.21,685.3,685.88,40420.0,686.35,687.21,685.3,685.88,40420.0
2021-11-19 09:30:00,686.45,689.09,684.27,684.72,41774.0,686.45,689.09,684.27,684.72,41774.0
2021-11-19 09:35:00,684.28,689.42,684.28,688.14,7071.0,684.28,689.42,684.28,688.14,7071.0
2021-11-19 09:40:00,688.19,688.27,684.32,684.4,2800.0,688.19,688.27,684.32,684.4,2800.0
2021-11-19 09:45:00,684.34,688.37,684.34,687.38,4425.0,684.34,688.37,684.34,687.38,4425.0
2021-11-19 09:50:00,687.38,687.72,685.09,685.64,3292.0,687.38,687.72,685.09,685.64,3292.0
2021-11-19 09:55:00,685.43,685.43,683.5,684.55,4595.0,685.43,685.43,683.5,684.55,4595.0
2021-11-19 10:00:00,684.41,685.0,682.6,683.7,3404.0,684.41,685.0,682.6,683.7,3404.0
2021-11-19 10:05:00,683.3,684.95,682.57,684.95,4583.0,683.3,684.95,682.57,684.95,4583.0
2021-11-19 10:10:00,684.54,686.57,684.54,686.27,4910.0,684.54,686.57,684.54,686.27,4910.0
2021-11-19 10:15:00,685.69,686.12,685.55,685.69,2700.0,685.69,686.12,685.55,685.69,2700.0
2021-11-19 10:20:00,685.32,685.63,684.29,684.29,3879.0,685.32,685.63,684.29,684.29,3879.0
2021-11-19 10:25:00,684.39,684.4,682.19,682.63,5536.0,684.39,684.4,682.19,682.63,5536.0
2021-11-19 10:30:00,682.46,683.29,682.45,683.29,2200.0,682.46,683.29,682.45,683.29,2200.0
2021-11-19 10:35:00,683.28,683.28,681.91,682.16,2500.0,683.28,683.28,681.91,682.16,2500.0
2021-11-19 10:40:00,681.87,682.74,681.01,681.89,3852.0,681.87,682.74,681.01,681.89,3852.0
2021-11-19 10:45:00,681.16,682.63,681.05,682.55,9100.0,681.16,682.63,681.05,682.55,9100.0
2021-11-19 10:50:00,682.56,684.09,682.51,683.44,4381.0,682.56,684.09,682.51,683.44,4381.0
2021-11-19 10:55:00,683.43,684.18,682.93,683.16,4781.0,683.43,684.18,682.93,683.16,4781.0
2021-11-19 11:00:00,683.19,685.17,682.65,685.06,2130.0,683.19,685.17,682.65,685.06,2130.0
2021-11-19 11:05:00,685.44,685.66,684.4,685.14,4640.0,685.44,685.66,684.4,685.14,4640.0
2021-11-19 11:10:00,684.75,685.14,683.99,684.38,3800.0,684.75,685.14,683.99,684.38,3800.0
2021-11-19 11:15:00,684.25,684.37,683.31,683.31,2203.0,684.25,684.37,683.31,683.31,2203.0
2021-11-19 11:20:00,683.52,683.8,683.17,683.37,2800.0,683.52,683.8,683.17,683.37,2800.0
2021-11-19 11:25:00,683.25,683.43,682.01,682.31,1906.0,683.25,683.43,682.01,682.31,1906.0
2021-11-19 11:30:00,683.22,683.25,681.29,681.5,4300.0,683.22,683.25,681.29,681.5,4300.0
2021-11-19 11:35:00,681.59,682.0,680.16,680.16,8365.0,681.59,682.0,680.16,680.16,8365.0
2021-11-19 11:40:00,680.62,680.87,679.55,679.79,4857.0,680.62,680.87,679.55,679.79,4857.0
2021-11-19 11:45:00,679.65,680.0,678.83,679.46,5883.0,679.65,680.0,678.83,679.46,5883.0
2021-11-19 11:50:00,679.76,679.91,678.78,679.43,3300.0,679.76,679.91,678.78,679.43,3300.0
2021-11-19 11:55:00,679.16,679.4,678.01,679.4,3800.0,679.16,679.4,678.01,679.4,3800.0
2021-11-19 12:00:00,679.45,680.23,679.45,680.23,1951.0,679.45,680.23,679.45,680.23,1951.0
2021-11-19 12:05:00,679.93,680.36,679.46,680.11,2415.0,679.93,680.36,679.46,680.11,2415.0
2021-11-19 12:10:00,680.02,680.37,679.15,679.57,3384.0,680.02,680.37,679.15,679.57,3384.0
2021-11-19 12:15:00,679.06,679.48,678.81,679.33,2176.0,679.06,679.48,678.81,679.33,2176.0
2021-11-19 12:20:00,679.33,680.37,679.33,680.37,2181.0,679.33,680.37,679.33,680.37,2181.0
2021-11-19 12:25:00,680.37,680.56,679.46,680.11,3006.0,680.37,680.56,679.46,680.11,3006.0
2021-11-19 12:30:00,680.11,680.58,680.1,680.38,1100.0,680.11,680.58,680.1,680.38,1100.0
2021-11-19 12:35:00,680.38,681.12,680.16,680.7,2707.0,680.38,681.12,680.16,680.7,2707.0
2021-11-19 12:40:00,680.22,681.27,680.16,681.08,2817.0,680.22,681.27,680.16,681.08,2817.0
2021-11-19 12:45:00,681.07,681.09,680.31,681.08,2253.0,681.07,681.09,680.31,681.08,2253.0
2021-11-19 12:50:00,681.01,681.37,680.95,681.16,2100.0,681.01,681.37,680.95,681.16,2100.0
2021-11-19 12:55:00,681.18,681.35,679.99,680.05,4433.0,681.18,681.35,679.99,680.05,4433.0
2021-11-19 13:00:00,680.11,680.44,680.11,680.19,1296.0,680.11,680.44,680.11,680.19,1296.0
2021-11-19 13:05:00,680.22,680.22,679.03,679.03,6660.0,680.22,680.22,679.03,679.03,6660.0
2021-11-19 13:10:00,679.09,680.54,679.09,680.47,2760.0,679.09,680.54,679.09,680.47,2760.0
2021-11-19 13:15:00,680.47,681.33,680.46,681.33,1000.0,680.47,681.33,680.46,681.33,1000.0
2021-11-19 13:20:00,681.21,681.21,680.47,680.73,2494.0,681.21,681.21,680.47,680.73,2494.0
2021-11-19 13:25:00,680.61,681.23,680.47,680.47,2142.0,680.61,681.23,680.47,680.47,2142.0
2021-11-19 13:30:00,680.11,680.53,679.92,680.17,2104.0,680.11,680.53,679.92,680.17,2104.0
2021-11-19 13:35:00,679.92,679.92,678.72,678.72,2650.0,679.92,679.92,678.72,678.72,2650.0
2021-11-19 13:40:00,678.76,679.79,678.46,679.79,3350.0,678.76,679.79,678.46,679.79,3350.0
2021-11-19 13:45:00,680.0,680.64,679.83,680.64,2816.0,680.0,680.64,679.83,680.64,2816.0
2021-11-19 13:50:00,680.12,680.83,679.76,680.08,1608.0,680.12,680.83,679.76,680.08,1608.0
2021-11-19 13:55:00,680.22,680.62,679.92,680.27,4000.0,680.22,680.62,679.92,680.27,4000.0
2021-11-19 14:00:00,680.26,681.48,680.26,681.24,4500.0,680.26,681.48,680.26,681.24,4500.0
2021-11-19 14:05:00,681.16,681.32,680.53,680.53,4970.0,681.16,681.32,680.53,680.53,4970.0
2021-11-19 14:10:00,680.93,682.28,680.91,682.17,2970.0,680.93,682.28,680.91,682.17,2970.0
2021-11-19 14:15:00,682.24,682.29,681.59,681.84,1644.0,682.24,682.29,681.59,681.84,1644.0
2021-11-19 14:20:00,681.61,681.74,680.94,681.17,1700.0,681.61,681.74,680.94,681.17,1700.0
2021-11-19 14:25:00,681.06,681.61,680.89,681.42,4309.0,681.06,681.61,680.89,681.42,4309.0
2021-11-19 14:30:00,681.67,681.73,680.75,681.24,2973.0,681.67,681.73,680.75,681.24,2973.0
2021-11-19 14:35:00,681.24,681.48,681.24,681.35,1400.0,681.24,681.48,681.24,681.35,1400.0
2021-11-19 14:40:00,681.42,681.42,680.23,680.54,2524.0,681.42,681.42,680.23,680.54,2524.0
2021-11-19 14:45:00,680.54,680.61,680.32,680.5,2120.0,680.54,680.61,680.32,680.5,2120.0
2021-11-19 14:50:00,680.5,681.47,680.5,680.59,4868.0,680.5,681.47,680.5,680.59,4868.0
2021-11-19 14:55:00,680.59,680.75,679.83,679.96,6369.0,680.59,680.75,679.83,679.96,6369.0
2021-11-19 15:00:00,679.97,680.5,679.78,680.4,4000.0,679.97,680.5,679.78,680.4,4000.0
2021-11-19 15:05:00,680.4,680.4,680.08,680.08,2600.0,680.4,680.4,680.08,680.08,2600.0
2021-11-19 15:10:00,679.63,679.9,679.48,679.75,2800.0,679.63,679.9,679.48,679.75,2800.0
2021-11-19 15:15:00,679.75,680.4,679.75,680.05,4400.0,679.75,680.4,679.75,680.05,4400.0
2021-11-19 15:20:00,680.06,680.06,678.93,679.59,8419.0,680.06,680.06,678.93,679.59,8419.0
2021-11-19 15:25:00,679.59,680.21,679.46,680.21,8360.0,679.59,680.21,679.46,680.21,8360.0
2021-11-19 15:30:00,680.06,680.14,679.05,679.45,6122.0,680.06,680.14,679.05,679.45,6122.0
2021-11-19 15:35:00,679.44,679.83,678.76,679.59,9086.0,679.44,679.83,678.76,679.59,9086.0
2021-11-19 15:40:00,679.42,680.45,678.39,680.39,6917.0,679.42,680.45,678.39,680.39,6917.0
2021-11-19 15:45:00,680.25,680.62,680.02,680.55,7012.0,680.25,680.62,680.02,680.55,7012.0
2021-11-19 15:50:00,680.56,682.06,680.47,681.82,13478.0,680.56,682.06,680.47,681.82,13478.0
2021-11-19 15:55:00,681.89,682.71,681.73,682.34,25499.0,681.89,682.71,681.73,682.34,25499.0
2021-11-22 09:30:00,681.57,685.91,679.96,682.51,10204.0,681.57,685.91,679.96,682.51,10204.0
2021-11-22 09:35:00,684.2,686.5,683.01,683.92,11931.0,684.2,686.5,683.01,683.92,11931.0
2021-11-22 09:40:00,683.92,685.57,683.85,683.93,5093.0,683.92,685.57,683.85,683.93,5093.0
2021-11-22 09:45:00,682.63,683.78,681.11,683.6,11090.0,682.63,683.78,681.11,683.6,11090.0
2021-11-22 09:50:00,683.61,684.91,682.37,682.87,5452.0,683.61,684.91,682.37,682.87,5452.0
2021-11-22 09:55:00,683.32,683.32,680.18,681.98,5059.0,683.32,683.32,680.18,681.98,5059.0
2021-11-22 10:00:00,682.48,683.15,681.4,682.92,4496.0,682.48,683.15,681.4,682.92,4496.0
2021-11-22 10:05:00,683.21,684.01,682.26,683.79,3435.0,683.21,684.01,682.26,683.79,3435.0
2021-11-22 10:10:00,684.06,684.27,683.08,683.33,5152.0,684.06,684.27,683.08,683.33,5152.0
2021-11-22 10:15:00,683.56,684.32,683.27,683.75,5802.0,683.56,684.32,683.27,683.75,5802.0
2021-11-22 10:20:00,683.74,684.12,682.9,682.9,3000.0,683.74,684.12,682.9,682.9,3000.0
2021-11-22 10:25:00,683.56,685.32,683.45,685.32,4437.0,683.56,685.32,683.45,685.32,4437.0
2021-11-22 10:30:00,685.95,686.22,685.44,686.22,4332.0,685.95,686.22,685.44,686.22,4332.0
2021-11-22 10:35:00,686.3,687.42,686.21,687.1,2560.0,686.3,687.42,686.21,687.1,2560.0
2021-11-22 10:40:00,687.11,687.29,686.23,686.57,1886.0,687.11,687.29,686.23,686.57,1886.0
2021-11-22 10:45:00,686.56,686.9,686.05,686.88,2967.0,686.56,686.9,686.05,686.88,2967.0
2021-11-22 10:50:00,687.09,687.3,685.71,687.3,2100.0,687.09,687.3,685.71,687.3,2100.0
2021-11-22 10:55:00,687.04,688.42,685.99,688.42,1900.0,687.04,688.42,685.99,688.42,1900.0
2021-11-22 11:00:00,688.5,689.06,687.37,689.06,3047.0,688.5,689.06,687.37,689.06,3047.0
2021-11-22 11:05:00,688.66,688.66,687.11,687.31,2965.0,688.66,688.66,687.11,687.31,2965.0
2021-11-22 11:10:00,687.31,687.85,687.05,687.22,3888.0,687.31,687.85,687.05,687.22,3888.0
2021-11-22 11:15:00,687.1,688.41,686.85,687.99,4352.0,687.1,688.41,686.85,687.99,4352.0
2021-11-22 11:20:00,688.05,688.54,687.45,688.54,2800.0,688.05,688.54,687.45,688.54,2800.0
2021-11-22 11:25:00,689.25,689.25,688.23,688.23,4110.0,689.25,689.25,688.23,688.23,4110.0
2021-11-22 11:30:00,688.44,689.39,686.96,686.96,6592.0,688.44,689.39,686.96,686.96,6592.0
2021-11-22 11:35:00,686.75,687.74,685.87,687.41,6231.0,686.75,687.74,685.87,687.41,6231.0
2021-11-22 11:40:00,687.37,687.37,685.5,686.8,5300.0,687.37,687.37,685.5,686.8,5300.0
2021-11-22 11:45:00,686.8,686.8,685.02,685.57,5380.0,686.8,686.8,685.02,685.57,5380.0
2021-11-22 11:50:00,685.57,686.22,685.23,685.61,5691.0,685.57,686.22,685.23,685.61,5691.0
2021-11-22 11:55:00,685.61,685.61,684.12,684.12,10952.0,685.61,685.61,684.12,684.12,10952.0
2021-11-22 12:00:00,684.04,685.15,683.37,684.31,6292.0,684.04,685.15,683.37,684.31,6292.0
2021-11-22 12:05:00,685.53,685.93,684.3,685.11,5620.0,685.53,685.93,684.3,685.11,5620.0
2021-11-22 12:10:00,684.86,684.86,682.03,682.78,4300.0,684.86,684.86,682.03,682.78,4300.0
2021-11-22 12:15:00,682.99,683.3,681.72,682.25,5217.0,682.99,683.3,681.72,682.25,5217.0
2021-11-22 12:20:00,682.06,682.06,681.06,681.06,4007.0,682.06,682.06,681.06,681.06,4007.0
2021-11-22 12:25:00,681.38,681.7,680.29,680.39,6657.0,681.38,681.7,680.29,680.39,6657.0
2021-11-22 12:30:00,680.62,681.27,679.66,680.34,9765.0,680.62,681.27,679.66,680.34,9765.0
2021-11-22 12:35:00,680.56,681.77,680.56,680.7,5315.0,680.56,681.77,680.56,680.7,5315.0
2021-11-22 12:40:00,681.05,681.05,679.52,679.52,4668.0,681.05,681.05,679.52,679.52,4668.0
2021-11-22 12:45:00,679.27,679.44,678.3,679.43,4300.0,679.27,679.44,678.3,679.43,4300.0
2021-11-22 12:50:00,679.47,679.47,677.92,678.94,3628.0,679.47,679.47,677.92,678.94,3628.0
2021-11-22 12:55:00,678.64,679.44,677.25,677.26,8112.0,678.64,679.44,677.25,677.26,8112.0
2021-11-22 13:00:00,677.72,678.17,676.8,677.19,11614.0,677.72,678.17,676.8,677.19,11614.0
2021-11-22 13:05:00,677.2,677.38,676.7,676.7,5050.0,677.2,677.38,676.7,676.7,5050.0
2021-11-22 13:10:00,676.84,676.84,675.64,675.77,4727.0,676.84,676.84,675.64,675.77,4727.0
2021-11-22 13:15:00,675.62,676.26,675.09,675.86,9659.0,675.62,676.26,675.09,675.86,9659.0
2021-11-22 13:20:00,675.88,675.88,675.14,675.54,3862.0,675.88,675.88,675.14,675.54,3862.0
2021-11-22 13:25:00,675.6,675.6,674.84,675.29,3278.0,675.6,675.6,674.84,675.29,3278.0
2021-11-22 13:30:00,675.29,675.29,674.01,674.15,4132.0,675.29,675.29,674.01,674.15,4132.0
2021-11-22 13:35:00,674.13,674.54,673.26,673.26,3824.0,674.13,674.54,673.26,673.26,3824.0
2021-11-22 13:40:00,673.64,673.64,672.16,673.34,3128.0,673.64,673.64,672.16,673.34,3128.0
2021-11-22 13:45:00,673.5,673.95,673.11,673.63,4502.0,673.5,673.95,673.11,673.63,4502.0
2021-11-22 13:50:00,673.95,675.94,673.95,674.87,3900.0,673.95,675.94,673.95,674.87,3900.0
2021-11-22 13:55:00,674.24,675.5,674.24,675.14,4121.0,674.24,675.5,674.24,675.14,4121.0
2021-11-22 14:00:00,675.32,675.82,675.23,675.62,4100.0,675.32,675.82,675.23,675.62,4100.0
2021-11-22 14:05:00,675.62,675.62,674.97,674.98,2000.0,675.62,675.62,674.97,674.98,2000.0
2021-11-22 14:10:00,675.33,675.89,675.03,675.4,5293.0,675.33,675.89,675.03,675.4,5293.0
2021-11-22 14:15:00,675.53,675.6,673.95,674.46,6483.0,675.53,675.6,673.95,674.46,6483.0
2021-11-22 14:20:00,674.8,675.44,674.0,674.41,4850.0,674.8,675.44,674.0,674.41,4850.0
2021-11-22 14:25:00,674.41,675.07,673.97,674.22,3861.0,674.41,675.07,673.97,674.22,3861.0
2021-11-22 14:30:00,674.22,675.18,673.66,673.88,11836.0,674.22,675.18,673.66,673.88,11836.0
2021-11-22 14:35:00,673.68,674.22,672.79,673.48,11050.0,673.68,674.22,672.79,673.48,11050.0
2021-11-22 14:40:00,673.45,673.59,672.31,672.4,4895.0,673.45,673.59,672.31,672.4,4895.0
2021-11-22 14:45:00,672.93,674.13,672.37,673.99,7540.0,672.93,674.13,672.37,673.99,7540.0
2021-11-22 14:50:00,674.12,674.12,673.25,673.41,4794.0,674.12,674.12,673.25,673.41,4794.0
2021-11-22 14:55:00,673.59,674.33,672.96,673.94,6214.0,673.59,674.33,672.96,673.94,6214.0
2021-11-22 15:00:00,674.28,675.05,673.5,673.91,10640.0,674.28,675.05,673.5,673.91,10640.0
2021-11-22 15:05:00,673.69,674.47,672.49,672.49,8227.0,673.69,674.47,672.49,672.49,8227.0
2021-11-22 15:10:00,672.56,673.75,672.45,673.32,7113.0,672.56,673.75,672.45,673.32,7113.0
2021-11-22 15:15:00,673.49,673.49,672.53,672.83,7425.0,673.49,673.49,672.53,672.83,7425.0
2021-11-22 15:20:00,673.0,673.05,672.35,672.66,12729.0,673.0,673.05,672.35,672.66,12729.0
2021-11-22 15:25:00,672.64,673.6,672.56,672.74,10578.0,672.64,673.6,672.56,672.74,10578.0
2021-11-22 15:30:00,672.52,672.66,672.1,672.19,8327.0,672.52,672.66,672.1,672.19,8327.0
2021-11-22 15:35:00,672.32,672.43,671.83,672.41,8430.0,672.32,672.43,671.83,672.41,8430.0
2021-11-22 15:40:00,672.41,672.56,671.94,671.94,10586.0,672.41,672.56,671.94,671.94,10586.0
2021-11-22 15:45:00,671.9,672.37,669.51,669.51,22145.0,671.9,672.37,669.51,669.51,22145.0
2021-11-22 15:50:00,669.09,670.01,669.04,669.59,27055.0,669.09,670.01,669.04,669.59,27055.0
2021-11-22 15:55:00,669.63,670.0,668.03,668.03,54713.0,669.63,670.0,668.03,668.03,54713.0
2021-11-23 09:30:00,668.19,672.59,666.89,672.29,11295.0,668.19,672.59,666.89,672.29,11295.0
2021-11-23 09:35:00,672.34,673.31,668.64,671.56,15877.0,672.34,673.31,668.64,671.56,15877.0
2021-11-23 09:40:00,671.52,674.08,671.07,672.52,7203.0,671.52,674.08,671.07,672.52,7203.0
2021-11-23 09:45:00,672.63,675.0,672.63,674.83,12601.0,672.63,675.0,672.63,674.83,12601.0
2021-11-23 09:50:00,674.48,675.86,674.06,674.44,5099.0,674.48,675.86,674.06,674.44,5099.0
2021-11-23 09:55:00,674.92,676.75,674.47,675.99,17430.0,674.92,676.75,674.47,675.99,17430.0
2021-11-23 10:00:00,676.08,677.14,675.94,676.92,7206.0,676.08,677.14,675.94,676.92,7206.0
2021-11-23 10:05:00,676.91,676.91,675.02,675.1,16552.0,676.91,676.91,675.02,675.1,16552.0
2021-11-23 10:10:00,675.65,676.37,674.86,675.9,10441.0,675.65,676.37,674.86,675.9,10441.0
2021-11-23 10:15:00,676.0,677.19,674.89,676.19,10164.0,676.0,677.19,674.89,676.19,10164.0
2021-11-23 10:20:00,676.57,676.64,675.64,676.08,3000.0,676.57,676.64,675.64,676.08,3000.0
2021-11-23 10:25:00,675.83,676.86,674.98,676.55,8148.0,675.83,676.86,674.98,676.55,8148.0
2021-11-23 10:30:00,676.29,676.62,675.15,675.2,6325.0,676.29,676.62,675.15,675.2,6325.0
2021-11-23 10:35:00,675.42,675.45,675.3,675.41,1477.0,675.42,675.45,675.3,675.41,1477.0
2021-11-23 10:40:00,675.66,676.78,675.61,675.9,6825.0,675.66,676.78,675.61,675.9,6825.0
2021-11-23 10:45:00,675.96,676.52,674.49,675.35,17086.0,675.96,676.52,674.49,675.35,17086.0
2021-11-23 10:50:00,675.16,675.57,674.04,674.9,11203.0,675.16,675.57,674.04,674.9,11203.0
2021-11-23 10:55:00,674.5,677.55,674.5,677.3,6148.0,674.5,677.55,674.5,677.3,6148.0
2021-11-23 11:00:00,677.25,677.25,675.12,675.47,12392.0,677.25,677.25,675.12,675.47,12392.0
2021-11-23 11:05:00,675.12,675.57,674.3,675.03,8862.0,675.12,675.57,674.3,675.03,8862.0
2021-11-23 11:10:00,674.58,675.42,672.44,672.93,7732.0,674.58,675.42,672.44,672.93,7732.0
2021-11-23 11:15:00,672.94,675.17,672.74,675.0,11125.0,672.94,675.17,672.74,675.0,11125.0
2021-11-23 11:20:00,674.5,676.51,674.27,676.2,6634.0,674.5,676.51,674.27,676.2,6634.0
2021-11-23 11:25:00,675.31,676.5,674.11,675.23,8084.0,675.31,676.5,674.11,675.23,8084.0
2021-11-23 11:30:00,675.21,676.38,674.6,674.88,6931.0,675.21,676.38,674.6,674.88,6931.0
2021-11-23 11:35:00,675.11,676.94,675.1,676.56,9755.0,675.11,676.94,675.1,676.56,9755.0
2021-11-23 11:40:00,676.47,677.65,676.07,676.99,6979.0,676.47,677.65,676.07,676.99,6979.0
2021-11-23 11:45:00,676.86,679.02,676.4,678.29,10231.0,676.86,679.02,676.4,678.29,10231.0
2021-11-23 11:50:00,678.32,678.32,676.93,677.35,2721.0,678.32,678.32,676.93,677.35,2721.0
2021-11-23 11:55:00,677.83,678.26,677.55,677.8,3465.0,677.83,678.26,677.55,677.8,3465.0
2021-11-23 12:00:00,678.26,678.69,677.47,677.75,5225.0,678.26,678.69,677.47,677.75,5225.0
2021-11-23 12:05:00,677.68,677.75,676.0,677.07,4893.0,677.68,677.75,676.0,677.07,4893.0
2021-11-23 12:10:00,677.44,677.63,676.36,676.61,6500.0,677.44,677.63,676.36,676.61,6500.0
2021-11-23 12:15:00,676.68,676.98,676.57,676.57,3225.0,676.68,676.98,676.57,676.57,3225.0
2021-11-23 12:20:00,677.0,677.49,676.02,676.99,15689.0,677.0,677.49,676.02,676.99,15689.0
2021-11-23 12:25:00,677.31,679.32,677.01,677.73,9885.0,677.31,679.32,677.01,677.73,9885.0
2021-11-23 12:30:00,678.13,678.53,677.0,677.48,18427.0,678.13,678.53,677.0,677.48,18427.0
2021-11-23 12:35:00,677.56,678.27,677.05,677.62,14231.0,677.56,678.27,677.05,677.62,14231.0
2021-11-23 12:40:00,677.48,678.07,676.46,677.16,10214.0,677.48,678.07,676.46,677.16,10214.0
2021-11-23 12:45:00,676.97,677.83,676.84,677.41,4555.0,676.97,677.83,676.84,677.41,4555.0
2021-11-23 12:50:00,677.39,678.43,677.13,677.5,4424.0,677.39,678.43,677.13,677.5,4424.0
2021-11-23 12:55:00,677.54,677.59,676.72,677.09,3399.0,677.54,677.59,676.72,677.09,3399.0
2021-11-23 13:00:00,677.1,677.88,676.95,677.48,5349.0,677.1,677.88,676.95,677.48,5349.0
2021-11-23 13:05:00,677.72,678.1,677.23,677.37,6575.0,677.72,678.1,677.23,677.37,6575.0
2021-11-23 13:10:00,677.18,677.8,677.18,677.73,3200.0,677.18,677.8,677.18,677.73,3200.0
2021-11-23 13:15:00,677.65,677.8,677.09,677.28,2150.0,677.65,677.8,677.09,677.28,2150.0
2021-11-23 13:20:00,677.54,677.8,676.71,676.71,8754.0,677.54,677.8,676.71,676.71,8754.0
2021-11-23 13:25:00,676.57,677.24,676.57,676.93,4529.0,676.57,677.24,676.57,676.93,4529.0
2021-11-23 13:30:00,677.04,677.04,676.12,676.12,6867.0,677.04,677.04,676.12,676.12,6867.0
2021-11-23 13:35:00,675.77,676.92,675.72,676.63,2983.0,675.77,676.92,675.72,676.63,2983.0
2021-11-23 13:40:00,676.92,677.09,676.29,676.3,5551.0,676.92,677.09,676.29,676.3,5551.0
2021-11-23 13:45:00,676.48,676.64,676.07,676.18,4806.0,676.48,676.64,676.07,676.18,4806.0
2021-11-23 13:50:00,676.11,676.79,676.03,676.52,7129.0,676.11,676.79,676.03,676.52,7129.0
2021-11-23 13:55:00,676.52,676.74,676.08,676.41,7596.0,676.52,676.74,676.08,676.41,7596.0
2021-11-23 14:00:00,676.5,676.82,676.26,676.54,3349.0,676.5,676.82,676.26,676.54,3349.0
2021-11-23 14:05:00,676.71,677.29,675.49,676.07,11070.0,676.71,677.29,675.49,676.07,11070.0
2021-11-23 14:10:00,676.08,676.08,674.78,674.78,4297.0,676.08,676.08,674.78,674.78,4297.0
2021-11-23 14:15:00,675.9,675.9,675.33,675.41,4979.0,675.9,675.9,675.33,675.41,4979.0
2021-11-23 14:20:00,675.16,675.19,673.67,673.67,3882.0,675.16,675.19,673.67,673.67,3882.0
2021-11-23 14:25:00,673.63,673.81,672.6,672.77,15698.0,673.63,673.81,672.6,672.77,15698.0
2021-11-23 14:30:00,672.78,674.25,672.73,674.0,3664.0,672.78,674.25,672.73,674.0,3664.0
2021-11-23 14:35:00,674.25,674.52,674.25,674.45,600.0,674.25,674.52,674.25,674.45,600.0
2021-11-23 14:40:00,675.13,675.59,674.44,675.53,3652.0,675.13,675.59,674.44,675.53,3652.0
2021-11-23 14:45:00,675.53,676.24,675.44,675.87,3500.0,675.53,676.24,675.44,675.87,3500.0
2021-11-23 14:50:00,675.7,676.28,675.49,675.93,3759.0,675.7,676.28,675.49,675.93,3759.0
2021-11-23 14:55:00,676.0,676.0,674.57,674.98,4139.0,676.0,676.0,674.57,674.98,4139.0
2021-11-23 15:00:00,674.85,675.43,674.25,674.29,4921.0,674.85,675.43,674.25,674.29,4921.0
2021-11-23 15:05:00,674.45,674.67,674.18,674.25,9420.0,674.45,674.67,674.18,674.25,9420.0
2021-11-23 15:10:00,674.06,674.75,674.0,674.25,6244.0,674.06,674.75,674.0,674.25,6244.0
2021-11-23 15:15:00,674.29,674.63,673.18,673.3,9643.0,674.29,674.63,673.18,673.3,9643.0
2021-11-23 15:20:00,673.36,673.46,672.43,672.98,6930.0,673.36,673.46,672.43,672.98,6930.0
2021-11-23 15:25:00,673.17,674.21,673.17,674.08,7153.0,673.17,674.21,673.17,674.08,7153.0
2021-11-23 15:30:00,674.2,674.89,674.2,674.74,4173.0,674.2,674.89,674.2,674.74,4173.0
2021-11-23 15:35:00,674.93,676.02,674.77,675.89,5406.0,674.93,676.02,674.77,675.89,5406.0
2021-11-23 15:40:00,676.0,676.16,675.75,675.83,7559.0,676.0,676.16,675.75,675.83,7559.0
2021-11-23 15:45:00,675.75,675.75,674.88,675.25,11837.0,675.75,675.75,674.88,675.25,11837.0
2021-11-23 15:50:00,674.99,675.27,674.43,674.44,14978.0,674.99,675.27,674.43,674.44,14978.0
2021-11-23 15:55:00,674.59,675.18,674.27,674.76,37666.0,674.59,675.18,674.27,674.76,37666.0
2021-11-24 09:30:00,671.99,677.64,670.34,677.63,30116.0,671.99,677.64,670.34,677.63,30116.0
2021-11-24 09:35:00,677.63,677.75,674.05,674.18,6730.0,677.63,677.75,674.05,674.18,6730.0
2021-11-24 09:40:00,674.73,675.28,673.46,674.17,10573.0,674.73,675.28,673.46,674.17,10573.0
2021-11-24 09:45:00,674.16,675.01,672.78,672.78,14497.0,674.16,675.01,672.78,672.78,14497.0
2021-11-24 09:50:00,672.25,673.8,670.83,671.04,6847.0,672.25,673.8,670.83,671.04,6847.0
2021-11-24 09:55:00,671.3,673.0,670.76,672.44,3956.0,671.3,673.0,670.76,672.44,3956.0
2021-11-24 10:00:00,672.44,673.99,670.31,671.81,6578.0,672.44,673.99,670.31,671.81,6578.0
2021-11-24 10:05:00,671.96,673.05,670.92,671.29,7846.0,671.96,673.05,670.92,671.29,7846.0
2021-11-24 10:10:00,671.29,671.42,668.5,669.09,14181.0,671.29,671.42,668.5,669.09,14181.0
2021-11-24 10:15:00,669.71,670.73,668.87,670.59,4644.0,669.71,670.73,668.87,670.59,4644.0
2021-11-24 10:20:00,670.6,671.35,670.04,670.75,3541.0,670.6,671.35,670.04,670.75,3541.0
2021-11-24 10:25:00,670.88,670.98,670.41,670.59,1615.0,670.88,670.98,670.41,670.59,1615.0
2021-11-24 10:30:00,669.89,671.33,669.6,670.14,6912.0,669.89,671.33,669.6,670.14,6912.0
2021-11-24 10:35:00,669.77,670.46,669.5,670.46,3329.0,669.77,670.46,669.5,670.46,3329.0
2021-11-24 10:40:00,670.46,671.82,670.46,671.82,1500.0,670.46,671.82,670.46,671.82,1500.0
2021-11-24 10:45:00,672.04,673.78,671.88,673.77,2502.0,672.04,673.78,671.88,673.77,2502.0
2021-11-24 10:50:00,674.13,674.37,673.24,674.03,9299.0,674.13,674.37,673.24,674.03,9299.0
2021-11-24 10:55:00,674.22,674.5,673.74,673.85,13905.0,674.22,674.5,673.74,673.85,13905.0
2021-11-24 11:00:00,673.93,673.93,672.83,673.09,2400.0,673.93,673.93,672.83,673.09,2400.0
2021-11-24 11:05:00,673.09,673.47,672.72,673.47,2100.0,673.09,673.47,672.72,673.47,2100.0
2021-11-24 11:10:00,673.62,674.85,673.61,674.39,6024.0,673.62,674.85,673.61,674.39,6024.0
2021-11-24 11:15:00,674.39,674.65,674.19,674.65,2940.0,674.39,674.65,674.19,674.65,2940.0
2021-11-24 11:20:00,674.9,674.9,674.37,674.74,3873.0,674.9,674.9,674.37,674.74,3873.0
2021-11-24 11:25:00,674.41,674.41,673.44,674.19,4700.0,674.41,674.41,673.44,674.19,4700.0
2021-11-24 11:30:00,674.74,674.78,673.54,673.54,11127.0,674.74,674.78,673.54,673.54,11127.0
2021-11-24 11:35:00,673.62,673.62,673.27,673.6,825.0,673.62,673.62,673.27,673.6,825.0
2021-11-24 11:40:00,673.51,674.08,673.28,673.78,2300.0,673.51,674.08,673.28,673.78,2300.0
2021-11-24 11:45:00,673.78,674.51,673.73,674.27,5210.0,673.78,674.51,673.73,674.27,5210.0
2021-11-24 11:50:00,674.34,675.29,674.34,675.11,3743.0,674.34,675.29,674.34,675.11,3743.0
2021-11-24 11:55:00,675.11,675.11,674.31,674.54,4478.0,675.11,675.11,674.31,674.54,4478.0
2021-11-24 12:00:00,674.3,674.76,674.16,674.53,5735.0,674.3,674.76,674.16,674.53,5735.0
2021-11-24 12:05:00,674.29,674.75,674.29,674.59,3210.0,674.29,674.75,674.29,674.59,3210.0
2021-11-24 12:10:00,674.59,674.79,674.55,674.71,1900.0,674.59,674.79,674.55,674.71,1900.0
2021-11-24 12:15:00,674.69,674.71,674.39,674.39,2016.0,674.69,674.71,674.39,674.39,2016.0
2021-11-24 12:20:00,673.97,673.99,673.58,673.82,2600.0,673.97,673.99,673.58,673.82,2600.0
2021-11-24 12:25:00,673.73,673.73,673.47,673.47,1810.0,673.73,673.73,673.47,673.47,1810.0
2021-11-24 12:30:00,673.72,674.23,673.72,674.22,1500.0,673.72,674.23,673.72,674.22,1500.0
2021-11-24 12:35:00,674.09,674.53,674.09,674.4,2583.0,674.09,674.53,674.09,674.4,2583.0
2021-11-24 12:40:00,674.4,674.7,674.34,674.59,3461.0,674.4,674.7,674.34,674.59,3461.0
2021-11-24 12:45:00,674.73,675.11,674.64,674.96,1570.0,674.73,675.11,674.64,674.96,1570.0
2021-11-24 12:50:00,675.13,675.43,675.01,675.28,2638.0,675.13,675.43,675.01,675.28,2638.0
2021-11-24 12:55:00,675.5,675.5,674.43,674.48,6520.0,675.5,675.5,674.43,674.48,6520.0
2021-11-24 13:00:00,674.34,674.5,673.88,674.08,2623.0,674.34,674.5,673.88,674.08,2623.0
2021-11-24 13:05:00,673.9,674.51,673.9,674.5,3899.0,673.9,674.51,673.9,674.5,3899.0
2021-11-24 13:10:00,674.42,674.75,674.42,674.63,2425.0,674.42,674.75,674.42,674.63,2425.0
2021-11-24 13:15:00,674.64,674.84,674.48,674.52,2225.0,674.64,674.84,674.48,674.52,2225.0
2021-11-24 13:20:00,674.52,674.78,674.49,674.75,2888.0,674.52,674.78,674.49,674.75,2888.0
2021-11-24 13:25:00,674.76,675.48,674.76,675.47,2981.0,674.76,675.48,674.76,675.47,2981.0
2021-11-24 13:30:00,675.65,675.83,675.03,675.03,1679.0,675.65,675.83,675.03,675.03,1679.0
2021-11-24 13:35:00,675.13,675.15,674.73,674.73,1900.0,675.13,675.15,674.73,674.73,1900.0
2021-11-24 13:40:00,674.79,674.91,674.52,674.58,2998.0,674.79,674.91,674.52,674.58,2998.0
2021-11-24 13:45:00,674.58,675.06,674.58,675.05,3895.0,674.58,675.06,674.58,675.05,3895.0
2021-11-24 13:50:00,675.05,675.05,674.77,674.95,2287.0,675.05,675.05,674.77,674.95,2287.0
2021-11-24 13:55:00,674.87,674.87,673.55,673.71,9940.0,674.87,674.87,673.55,673.71,9940.0
2021-11-24 14:00:00,673.91,674.01,672.63,672.63,2450.0,673.91,674.01,672.63,672.63,2450.0
2021-11-24 14:05:00,672.73,672.73,672.43,672.67,2200.0,672.73,672.73,672.43,672.67,2200.0
2021-11-24 14:10:00,672.6,672.8,672.37,672.8,2100.0,672.6,672.8,672.37,672.8,2100.0
2021-11-24 14:15:00,672.86,674.52,672.65,674.52,1900.0,672.86,674.52,672.65,674.52,1900.0
2021-11-24 14:20:00,674.52,674.55,673.9,674.55,1775.0,674.52,674.55,673.9,674.55,1775.0
2021-11-24 14:25:00,674.55,675.08,674.55,675.08,2318.0,674.55,675.08,674.55,675.08,2318.0
2021-11-24 14:30:00,675.17,675.37,674.32,674.59,4415.0,675.17,675.37,674.32,674.59,4415.0
2021-11-24 14:35:00,674.43,674.43,674.11,674.11,925.0,674.43,674.43,674.11,674.11,925.0
2021-11-24 14:40:00,674.16,674.5,674.08,674.5,2411.0,674.16,674.5,674.08,674.5,2411.0
2021-11-24 14:45:00,674.68,674.87,674.42,674.46,3050.0,674.68,674.87,674.42,674.46,3050.0
2021-11-24 14:50:00,674.53,674.54,674.01,674.01,4660.0,674.53,674.54,674.01,674.01,4660.0
2021-11-24 14:55:00,674.31,674.31,673.79,673.87,2277.0,674.31,674.31,673.79,673.87,2277.0
2021-11-24 15:00:00,673.74,673.95,673.37,673.7,2600.0,673.74,673.95,673.37,673.7,2600.0
2021-11-24 15:05:00,673.72,674.2,673.06,673.08,5298.0,673.72,674.2,673.06,673.08,5298.0
2021-11-24 15:10:00,672.76,673.82,672.76,673.81,1425.0,672.76,673.82,672.76,673.81,1425.0
2021-11-24 15:15:00,673.99,674.6,673.9,674.6,2876.0,673.99,674.6,673.9,674.6,2876.0
2021-11-24 15:20:00,675.0,675.01,674.66,674.66,4034.0,675.0,675.01,674.66,674.66,4034.0
2021-11-24 15:25:00,674.87,675.57,674.86,675.47,4371.0,674.87,675.57,674.86,675.47,4371.0
2021-11-24 15:30:00,675.62,675.62,674.88,674.99,5976.0,675.62,675.62,674.88,674.99,5976.0
2021-11-24 15:35:00,675.06,675.12,674.85,675.04,5967.0,675.06,675.12,674.85,675.04,5967.0
2021-11-24 15:40:00,675.18,675.48,675.05,675.05,6887.0,675.18,675.48,675.05,675.05,6887.0
2021-11-24 15:45:00,675.06,675.09,673.88,673.98,14305.0,675.06,675.09,673.88,673.98,14305.0
2021-11-24 15:50:00,673.79,674.0,673.07,673.24,10545.0,673.79,674.0,673.07,673.24,10545.0
2021-11-24 15:55:00,673.07,673.32,672.65,672.71,46067.0,673.07,673.32,672.65,672.71,46067.0
2021-11-26 09:30:00,663.29,667.43,661.5,667.08,12750.0,663.29,667.43,661.5,667.08,12750.0
2021-11-26 09:35:00,669.1,670.0,664.17,667.26,25075.0,669.1,670.0,664.17,667.26,25075.0
2021-11-26 09:40:00,668.67,668.72,664.05,665.96,14759.0,668.67,668.72,664.05,665.96,14759.0
2021-11-26 09:45:00,665.38,667.02,663.84,666.49,13068.0,665.38,667.02,663.84,666.49,13068.0
2021-11-26 09:50:00,666.96,669.62,666.85,669.62,7787.0,666.96,669.62,666.85,669.62,7787.0
2021-11-26 09:55:00,668.8,671.87,667.3,669.12,12804.0,668.8,671.87,667.3,669.12,12804.0
2021-11-26 10:00:00,670.8,672.84,669.5,672.84,6830.0,670.8,672.84,669.5,672.84,6830.0
2021-11-26 10:05:00,672.36,672.36,669.02,669.02,3372.0,672.36,672.36,669.02,669.02,3372.0
2021-11-26 10:10:00,668.68,669.42,667.49,669.4,4635.0,668.68,669.42,667.49,669.4,4635.0
2021-11-26 10:15:00,669.82,671.11,669.82,671.11,1772.0,669.82,671.11,669.82,671.11,1772.0
2021-11-26 10:20:00,671.98,673.39,671.98,673.18,2200.0,671.98,673.39,671.98,673.18,2200.0
2021-11-26 10:25:00,674.18,677.44,674.18,677.44,2620.0,674.18,677.44,674.18,677.44,2620.0
2021-11-26 10:30:00,678.23,679.03,676.74,679.03,7495.0,678.23,679.03,676.74,679.03,7495.0
2021-11-26 10:35:00,678.11,678.4,675.15,675.6,6889.0,678.11,678.4,675.15,675.6,6889.0
2021-11-26 10:40:00,675.21,676.65,674.47,676.16,7788.0,675.21,676.65,674.47,676.16,7788.0
2021-11-26 10:45:00,676.16,676.16,674.87,675.0,5722.0,676.16,676.16,674.87,675.0,5722.0
2021-11-26 10:50:00,674.98,675.53,674.1,674.8,3849.0,674.98,675.53,674.1,674.8,3849.0
2021-11-26 10:55:00,674.1,675.54,672.09,674.24,3950.0,674.1,675.54,672.09,674.24,3950.0
2021-11-26 11:00:00,674.01,675.07,674.01,674.59,2701.0,674.01,675.07,674.01,674.59,2701.0
2021-11-26 11:05:00,675.06,675.62,674.93,675.37,1978.0,675.06,675.62,674.93,675.37,1978.0
2021-11-26 11:10:00,676.2,677.0,675.68,676.83,3821.0,676.2,677.0,675.68,676.83,3821.0
2021-11-26 11:15:00,676.43,677.22,675.28,675.31,11754.0,676.43,677.22,675.28,675.31,11754.0
2021-11-26 11:20:00,675.75,676.76,674.48,676.23,8329.0,675.75,676.76,674.48,676.23,8329.0
2021-11-26 11:25:00,676.43,676.65,675.83,676.65,1101.0,676.43,676.65,675.83,676.65,1101.0
2021-11-26 11:30:00,676.36,676.96,675.91,676.69,5427.0,676.36,676.96,675.91,676.69,5427.0
2021-11-26 11:35:00,676.7,677.88,675.84,675.84,7478.0,676.7,677.88,675.84,675.84,7478.0
2021-11-26 11:40:00,676.07,676.61,675.87,676.25,4797.0,676.07,676.61,675.87,676.25,4797.0
2021-11-26 11:45:00,676.16,676.39,675.6,676.27,7985.0,676.16,676.39,675.6,676.27,7985.0
2021-11-26 11:50:00,676.71,676.93,676.07,676.07,3013.0,676.71,676.93,676.07,676.07,3013.0
2021-11-26 11:55:00,676.46,678.82,676.46,678.82,2799.0,676.46,678.82,676.46,678.82,2799.0
2021-11-26 12:00:00,678.82,679.29,678.24,678.25,4401.0,678.82,679.29,678.24,678.25,4401.0
2021-11-26 12:05:00,677.97,679.14,677.83,679.12,3821.0,677.97,679.14,677.83,679.12,3821.0
2021-11-26 12:10:00,679.45,680.08,678.83,679.57,9922.0,679.45,680.08,678.83,679.57,9922.0
2021-11-26 12:15:00,679.58,680.99,679.23,679.5,24229.0,679.58,680.99,679.23,679.5,24229.0
2021-11-26 12:20:00,679.92,681.02,679.48,681.02,5186.0,679.92,681.02,679.48,681.02,5186.0
2021-11-26 12:25:00,680.87,681.56,680.7,681.0,4057.0,680.87,681.56,680.7,681.0,4057.0
2021-11-26 12:30:00,681.23,681.89,679.58,680.89,12010.0,681.23,681.89,679.58,680.89,12010.0
2021-11-26 12:35:00,680.89,680.89,678.96,678.96,8567.0,680.89,680.89,678.96,678.96,8567.0
2021-11-26 12:40:00,678.85,678.93,676.12,677.2,7909.0,678.85,678.93,676.12,677.2,7909.0
2021-11-26 12:45:00,677.21,677.21,675.61,676.23,12401.0,677.21,677.21,675.61,676.23,12401.0
2021-11-26 12:50:00,675.76,675.79,671.26,671.78,14555.0,675.76,675.79,671.26,671.78,14555.0
2021-11-26 12:55:00,671.77,675.6,671.77,673.95,50935.0,671.77,675.6,671.77,673.95,50935.0
2021-11-29 09:30:00,674.47,675.51,667.42,671.03,12075.0,674.47,675.51,667.42,671.03,12075.0
2021-11-29 09:35:00,673.66,675.48,670.47,670.48,3633.0,673.66,675.48,670.47,670.48,3633.0
2021-11-29 09:40:00,672.57,673.72,670.9,672.29,4586.0,672.57,673.72,670.9,672.29,4586.0
2021-11-29 09:45:00,672.16,673.02,670.74,671.77,4533.0,672.16,673.02,670.74,671.77,4533.0
2021-11-29 09:50:00,671.06,671.36,668.68,669.78,9704.0,671.06,671.36,668.68,669.78,9704.0
2021-11-29 09:55:00,668.52,671.92,667.96,671.33,4400.0,668.52,671.92,667.96,671.33,4400.0
2021-11-29 10:00:00,671.03,671.03,669.0,669.61,6087.0,671.03,671.03,669.0,669.61,6087.0
2021-11-29 10:05:00,669.91,671.44,669.25,671.44,5400.0,669.91,671.44,669.25,671.44,5400.0
2021-11-29 10:10:00,671.12,671.12,669.82,670.47,4032.0,671.12,671.12,669.82,670.47,4032.0
2021-11-29 10:15:00,671.34,672.26,671.27,672.26,2742.0,671.34,672.26,671.27,672.26,2742.0
2021-11-29 10:20:00,672.23,672.23,670.32,670.39,3132.0,672.23,672.23,670.32,670.39,3132.0
2021-11-29 10:25:00,670.25,670.84,669.32,670.0,3449.0,670.25,670.84,669.32,670.0,3449.0
2021-11-29 10:30:00,670.01,670.68,670.01,670.56,3596.0,670.01,670.68,670.01,670.56,3596.0
2021-11-29 10:35:00,670.73,671.22,669.53,669.53,3064.0,670.73,671.22,669.53,669.53,3064.0
2021-11-29 10:40:00,669.39,670.0,668.99,669.53,6886.0,669.39,670.0,668.99,669.53,6886.0
2021-11-29 10:45:00,669.39,669.4,667.93,667.93,1200.0,669.39,669.4,667.93,667.93,1200.0
2021-11-29 10:50:00,668.62,669.03,668.1,668.24,3156.0,668.62,669.03,668.1,668.24,3156.0
2021-11-29 10:55:00,668.22,668.24,666.91,666.92,3300.0,668.22,668.24,666.91,666.92,3300.0
2021-11-29 11:00:00,666.76,667.79,665.84,667.6,3251.0,666.76,667.79,665.84,667.6,3251.0
2021-11-29 11:05:00,667.83,669.73,667.82,669.73,6072.0,667.83,669.73,667.82,669.73,6072.0
2021-11-29 11:10:00,669.4,669.42,666.96,667.54,3755.0,669.4,669.42,666.96,667.54,3755.0
2021-11-29 11:15:00,666.96,667.75,666.18,667.41,3474.0,666.96,667.75,666.18,667.41,3474.0
2021-11-29 11:20:00,666.64,667.49,665.36,665.36,3482.0,666.64,667.49,665.36,665.36,3482.0
2021-11-29 11:25:00,665.36,666.55,664.86,665.92,7572.0,665.36,666.55,664.86,665.92,7572.0
2021-11-29 11:30:00,666.23,666.86,665.15,665.18,5193.0,666.23,666.86,665.15,665.18,5193.0
2021-11-29 11:35:00,665.5,666.48,664.85,665.54,7440.0,665.5,666.48,664.85,665.54,7440.0
2021-11-29 11:40:00,665.61,666.19,665.15,665.66,4200.0,665.61,666.19,665.15,665.66,4200.0
2021-11-29 11:45:00,665.89,666.0,665.22,665.85,2500.0,665.89,666.0,665.22,665.85,2500.0
2021-11-29 11:50:00,665.45,666.59,665.28,666.56,1900.0,665.45,666.59,665.28,666.56,1900.0
2021-11-29 11:55:00,666.55,667.11,665.26,665.42,8458.0,666.55,667.11,665.26,665.42,8458.0
2021-11-29 12:00:00,665.54,666.62,665.22,665.97,4507.0,665.54,666.62,665.22,665.97,4507.0
2021-11-29 12:05:00,665.97,666.37,665.15,665.15,10406.0,665.97,666.37,665.15,665.15,10406.0
2021-11-29 12:10:00,664.97,666.03,664.95,665.99,6729.0,664.97,666.03,664.95,665.99,6729.0
2021-11-29 12:15:00,666.15,666.81,666.05,666.74,2160.0,666.15,666.81,666.05,666.74,2160.0
2021-11-29 12:20:00,667.02,667.88,667.02,667.15,1925.0,667.02,667.88,667.02,667.15,1925.0
2021-11-29 12:25:00,667.25,667.74,666.81,667.44,2314.0,667.25,667.74,666.81,667.44,2314.0
2021-11-29 12:30:00,667.59,668.62,667.43,667.64,6694.0,667.59,668.62,667.43,667.64,6694.0
2021-11-29 12:35:00,667.89,667.94,667.22,667.33,2200.0,667.89,667.94,667.22,667.33,2200.0
2021-11-29 12:40:00,667.5,667.98,666.53,666.61,3543.0,667.5,667.98,666.53,666.61,3543.0
2021-11-29 12:45:00,666.87,667.78,666.86,667.53,2947.0,666.87,667.78,666.86,667.53,2947.0
2021-11-29 12:50:00,667.82,667.93,667.48,667.48,1200.0,667.82,667.93,667.48,667.48,1200.0
2021-11-29 12:55:00,667.91,668.29,666.88,667.31,2524.0,667.91,668.29,666.88,667.31,2524.0
2021-11-29 13:00:00,667.44,669.05,667.44,668.87,3700.0,667.44,669.05,667.44,668.87,3700.0
2021-11-29 13:05:00,668.74,669.79,668.74,669.78,2463.0,668.74,669.79,668.74,669.78,2463.0
2021-11-29 13:10:00,669.81,670.09,669.38,669.38,6900.0,669.81,670.09,669.38,669.38,6900.0
2021-11-29 13:15:00,669.85,670.57,669.75,670.23,1802.0,669.85,670.57,669.75,670.23,1802.0
2021-11-29 13:20:00,669.73,671.11,669.4,671.11,2265.0,669.73,671.11,669.4,671.11,2265.0
2021-11-29 13:25:00,670.81,670.81,669.79,670.41,2034.0,670.81,670.81,669.79,670.41,2034.0
2021-11-29 13:30:00,671.04,671.04,670.37,670.85,2716.0,671.04,671.04,670.37,670.85,2716.0
2021-11-29 13:35:00,670.78,671.75,670.78,671.49,3731.0,670.78,671.75,670.78,671.49,3731.0
2021-11-29 13:40:00,671.25,672.09,671.25,671.84,2686.0,671.25,672.09,671.25,671.84,2686.0
2021-11-29 13:45:00,671.85,672.22,670.98,671.13,2735.0,671.85,672.22,670.98,671.13,2735.0
2021-11-29 13:50:00,671.05,671.21,669.98,670.13,5454.0,671.05,671.21,669.98,670.13,5454.0
2021-11-29 13:55:00,670.15,670.25,669.62,669.62,2596.0,670.15,670.25,669.62,669.62,2596.0
2021-11-29 14:00:00,669.86,669.88,668.86,669.04,3555.0,669.86,669.88,668.86,669.04,3555.0
2021-11-29 14:05:00,669.19,669.54,668.84,668.84,4115.0,669.19,669.54,668.84,668.84,4115.0
2021-11-29 14:10:00,668.99,669.96,668.71,668.71,5096.0,668.99,669.96,668.71,668.71,5096.0
2021-11-29 14:15:00,668.81,669.48,668.72,668.96,1767.0,668.81,669.48,668.72,668.96,1767.0
2021-11-29 14:20:00,669.2,669.74,668.9,669.74,2749.0,669.2,669.74,668.9,669.74,2749.0
2021-11-29 14:25:00,670.05,670.12,669.51,670.12,2201.0,670.05,670.12,669.51,670.12,2201.0
2021-11-29 14:30:00,670.27,670.46,670.12,670.37,2570.0,670.27,670.46,670.12,670.37,2570.0
2021-11-29 14:35:00,670.29,670.84,670.28,670.39,3300.0,670.29,670.84,670.28,670.39,3300.0
2021-11-29 14:40:00,670.43,670.61,670.1,670.27,3500.0,670.43,670.61,670.1,670.27,3500.0
2021-11-29 14:45:00,670.51,671.98,670.51,671.98,2851.0,670.51,671.98,670.51,671.98,2851.0
2021-11-29 14:50:00,671.99,672.98,671.94,672.49,4738.0,671.99,672.98,671.94,672.49,4738.0
2021-11-29 14:55:00,672.28,672.28,670.89,670.89,2130.0,672.28,672.28,670.89,670.89,2130.0
2021-11-29 15:00:00,671.25,671.42,670.42,670.42,1800.0,671.25,671.42,670.42,670.42,1800.0
2021-11-29 15:05:00,670.67,671.42,670.55,671.06,4320.0,670.67,671.42,670.55,671.06,4320.0
2021-11-29 15:10:00,671.11,671.26,670.24,671.24,3507.0,671.11,671.26,670.24,671.24,3507.0
2021-11-29 15:15:00,671.24,671.44,670.51,671.2,2600.0,671.24,671.44,670.51,671.2,2600.0
2021-11-29 15:20:00,671.12,671.22,670.66,671.19,3010.0,671.12,671.22,670.66,671.19,3010.0
2021-11-29 15:25:00,671.52,671.52,670.91,670.91,3148.0,671.52,671.52,670.91,670.91,3148.0
2021-11-29 15:30:00,670.8,671.29,670.75,671.04,2205.0,670.8,671.29,670.75,671.04,2205.0
2021-11-29 15:35:00,671.04,671.55,670.93,670.97,6429.0,671.04,671.55,670.93,670.97,6429.0
2021-11-29 15:40:00,670.87,671.02,670.1,670.1,3299.0,670.87,671.02,670.1,670.1,3299.0
2021-11-29 15:45:00,670.44,670.89,670.22,670.62,4965.0,670.44,670.89,670.22,670.62,4965.0
2021-11-29 15:50:00,670.17,670.21,669.3,669.88,12974.0,670.17,670.21,669.3,669.88,12974.0
2021-11-29 15:55:00,669.49,669.98,667.69,668.19,28377.0,669.49,669.98,667.69,668.19,28377.0
2021-11-30 09:30:00,668.52,670.39,666.91,668.43,9771.0,668.52,670.39,666.91,668.43,9771.0
2021-11-30 09:35:00,667.29,670.11,666.53,667.51,3635.0,667.29,670.11,666.53,667.51,3635.0
2021-11-30 09:40:00,666.94,668.62,666.19,666.81,8224.0,666.94,668.62,666.19,666.81,8224.0
2021-11-30 09:45:00,666.89,667.08,664.26,664.26,5800.0,666.89,667.08,664.26,664.26,5800.0
2021-11-30 09:50:00,664.62,666.18,664.0,664.76,6277.0,664.62,666.18,664.0,664.76,6277.0
2021-11-30 09:55:00,664.0,666.41,664.0,665.93,3500.0,664.0,666.41,664.0,665.93,3500.0
2021-11-30 10:00:00,666.17,666.76,664.02,665.98,7103.0,666.17,666.76,664.02,665.98,7103.0
2021-11-30 10:05:00,666.41,667.47,664.73,666.68,5694.0,666.41,667.47,664.73,666.68,5694.0
2021-11-30 10:10:00,666.79,666.79,661.5,662.37,10871.0,666.79,666.79,661.5,662.37,10871.0
2021-11-30 10:15:00,662.55,662.94,660.06,660.06,6671.0,662.55,662.94,660.06,660.06,6671.0
2021-11-30 10:20:00,660.89,662.56,660.78,661.12,5446.0,660.89,662.56,660.78,661.12,5446.0
2021-11-30 10:25:00,662.0,662.13,660.33,660.33,8538.0,662.0,662.13,660.33,660.33,8538.0
2021-11-30 10:30:00,660.82,662.46,660.34,661.38,8473.0,660.82,662.46,660.34,661.38,8473.0
2021-11-30 10:35:00,661.05,661.05,658.77,658.77,4127.0,661.05,661.05,658.77,658.77,4127.0
2021-11-30 10:40:00,659.36,660.57,658.4,658.48,7885.0,659.36,660.57,658.4,658.48,7885.0
2021-11-30 10:45:00,658.07,658.56,657.24,657.64,5932.0,658.07,658.56,657.24,657.64,5932.0
2021-11-30 10:50:00,657.97,658.3,654.4,655.45,7827.0,657.97,658.3,654.4,655.45,7827.0
2021-11-30 10:55:00,655.86,657.25,655.36,656.63,2300.0,655.86,657.25,655.36,656.63,2300.0
2021-11-30 11:00:00,656.23,658.82,655.89,657.58,11074.0,656.23,658.82,655.89,657.58,11074.0
2021-11-30 11:05:00,657.87,659.08,657.44,657.44,13727.0,657.87,659.08,657.44,657.44,13727.0
2021-11-30 11:10:00,657.49,659.96,657.49,659.46,8591.0,657.49,659.96,657.49,659.46,8591.0
2021-11-30 11:15:00,659.6,660.19,656.12,656.64,27699.0,659.6,660.19,656.12,656.64,27699.0
2021-11-30 11:20:00,656.83,656.83,654.69,654.81,8188.0,656.83,656.83,654.69,654.81,8188.0
2021-11-30 11:25:00,655.17,655.75,654.46,655.09,12363.0,655.17,655.75,654.46,655.09,12363.0
2021-11-30 11:30:00,655.01,656.71,654.42,656.37,8144.0,655.01,656.71,654.42,656.37,8144.0
2021-11-30 11:35:00,656.23,657.54,656.06,656.42,10082.0,656.23,657.54,656.06,656.42,10082.0
2021-11-30 11:40:00,656.33,657.37,655.85,655.88,5743.0,656.33,657.37,655.85,655.88,5743.0
2021-11-30 11:45:00,655.59,656.58,655.58,656.35,5668.0,655.59,656.58,655.58,656.35,5668.0
2021-11-30 11:50:00,656.39,656.4,654.51,654.92,6810.0,656.39,656.4,654.51,654.92,6810.0
2021-11-30 11:55:00,654.78,655.73,654.5,655.38,5658.0,654.78,655.73,654.5,655.38,5658.0
2021-11-30 12:00:00,655.37,655.92,654.86,655.16,4702.0,655.37,655.92,654.86,655.16,4702.0
2021-11-30 12:05:00,655.27,655.31,652.3,652.31,15981.0,655.27,655.31,652.3,652.31,15981.0
2021-11-30 12:10:00,652.09,653.52,651.52,652.7,9934.0,652.09,653.52,651.52,652.7,9934.0
2021-11-30 12:15:00,652.76,653.0,651.85,653.0,7303.0,652.76,653.0,651.85,653.0,7303.0
2021-11-30 12:20:00,652.74,653.17,651.6,652.73,11674.0,652.74,653.17,651.6,652.73,11674.0
2021-11-30 12:25:00,652.85,654.01,652.65,652.74,7619.0,652.85,654.01,652.65,652.74,7619.0
2021-11-30 12:30:00,652.76,653.49,651.69,652.0,13247.0,652.76,653.49,651.69,652.0,13247.0
2021-11-30 12:35:00,652.37,652.6,650.51,651.25,8503.0,652.37,652.6,650.51,651.25,8503.0
2021-11-30 12:40:00,651.96,652.41,651.46,651.79,8039.0,651.96,652.41,651.46,651.79,8039.0
2021-11-30 12:45:00,651.78,652.67,651.15,651.16,5613.0,651.78,652.67,651.15,651.16,5613.0
2021-11-30 12:50:00,651.2,652.39,651.19,651.58,4349.0,651.2,652.39,651.19,651.58,4349.0
2021-11-30 12:55:00,651.54,651.54,648.94,650.28,5672.0,651.54,651.54,648.94,650.28,5672.0
2021-11-30 13:00:00,650.44,651.72,650.28,651.48,3260.0,650.44,651.72,650.28,651.48,3260.0
2021-11-30 13:05:00,651.17,651.64,650.5,651.03,7730.0,651.17,651.64,650.5,651.03,7730.0
2021-11-30 13:10:00,651.06,651.47,649.99,649.99,4362.0,651.06,651.47,649.99,649.99,4362.0
2021-11-30 13:15:00,650.36,651.28,650.02,650.64,6811.0,650.36,651.28,650.02,650.64,6811.0
2021-11-30 13:20:00,650.48,651.0,650.32,651.0,4458.0,650.48,651.0,650.32,651.0,4458.0
2021-11-30 13:25:00,651.0,651.02,649.97,650.73,9791.0,651.0,651.02,649.97,650.73,9791.0
2021-11-30 13:30:00,650.48,651.46,650.0,651.38,7623.0,650.48,651.46,650.0,651.38,7623.0
2021-11-30 13:35:00,651.53,651.66,650.36,651.06,10909.0,651.53,651.66,650.36,651.06,10909.0
2021-11-30 13:40:00,650.92,650.92,650.17,650.72,4619.0,650.92,650.92,650.17,650.72,4619.0
2021-11-30 13:45:00,650.55,651.42,650.26,651.19,8466.0,650.55,651.42,650.26,651.19,8466.0
2021-11-30 13:50:00,651.09,651.58,650.78,651.02,13257.0,651.09,651.58,650.78,651.02,13257.0
2021-11-30 13:55:00,651.02,651.03,650.29,650.62,9535.0,651.02,651.03,650.29,650.62,9535.0
2021-11-30 14:00:00,650.62,651.14,650.35,650.73,18003.0,650.62,651.14,650.35,650.73,18003.0
2021-11-30 14:05:00,650.73,651.64,650.63,651.63,12568.0,650.73,651.64,650.63,651.63,12568.0
2021-11-30 14:10:00,651.69,652.16,651.2,652.13,8913.0,651.69,652.16,651.2,652.13,8913.0
2021-11-30 14:15:00,652.0,652.48,650.7,651.19,9364.0,652.0,652.48,650.7,651.19,9364.0
2021-11-30 14:20:00,651.09,651.36,650.5,650.96,7092.0,651.09,651.36,650.5,650.96,7092.0
2021-11-30 14:25:00,650.85,651.13,648.8,649.07,5389.0,650.85,651.13,648.8,649.07,5389.0
2021-11-30 14:30:00,649.08,650.04,648.87,649.11,6568.0,649.08,650.04,648.87,649.11,6568.0
2021-11-30 14:35:00,650.11,650.11,648.93,648.93,3224.0,650.11,650.11,648.93,648.93,3224.0
2021-11-30 14:40:00,649.08,649.08,646.34,647.34,9018.0,649.08,649.08,646.34,647.34,9018.0
2021-11-30 14:45:00,648.03,648.6,648.02,648.6,2710.0,648.03,648.6,648.02,648.6,2710.0
2021-11-30 14:50:00,648.85,649.0,647.39,647.39,5718.0,648.85,649.0,647.39,647.39,5718.0
2021-11-30 14:55:00,647.57,647.69,647.19,647.39,3538.0,647.57,647.69,647.19,647.39,3538.0
2021-11-30 15:00:00,647.41,647.83,647.21,647.39,3697.0,647.41,647.83,647.21,647.39,3697.0
2021-11-30 15:05:00,647.39,647.72,647.25,647.71,4826.0,647.39,647.72,647.25,647.71,4826.0
2021-11-30 15:10:00,647.47,647.47,646.93,646.93,3218.0,647.47,647.47,646.93,646.93,3218.0
2021-11-30 15:15:00,647.01,647.8,646.68,647.64,5641.0,647.01,647.8,646.68,647.64,5641.0
2021-11-30 15:20:00,647.43,648.95,647.41,648.18,11394.0,647.43,648.95,647.41,648.18,11394.0
2021-11-30 15:25:00,648.34,648.34,647.25,647.46,9082.0,648.34,648.34,647.25,647.46,9082.0
2021-11-30 15:30:00,647.31,647.69,646.12,647.18,14569.0,647.31,647.69,646.12,647.18,14569.0
2021-11-30 15:35:00,647.06,647.38,646.63,646.75,13570.0,647.06,647.38,646.63,646.75,13570.0
2021-11-30 15:40:00,646.5,647.87,646.44,647.28,16547.0,646.5,647.87,646.44,647.28,16547.0
2021-11-30 15:45:00,647.29,647.58,646.89,646.95,18017.0,647.29,647.58,646.89,646.95,18017.0
2021-11-30 15:50:00,646.98,648.57,644.43,645.82,99793.0,646.98,648.57,644.43,645.82,99793.0
2021-11-30 15:55:00,644.98,648.13,644.42,646.27,62646.0,644.98,648.13,644.42,646.27,62646.0
2021-12-01 09:30:00,653.67,657.23,650.03,651.58,14545.0,653.67,657.23,650.03,651.58,14545.0
2021-12-01 09:35:00,650.3,651.85,649.68,651.85,8561.0,650.3,651.85,649.68,651.85,8561.0
2021-12-01 09:40:00,651.5,652.12,650.45,650.93,10685.0,651.5,652.12,650.45,650.93,10685.0
2021-12-01 09:45:00,650.8,651.78,650.51,650.74,10925.0,650.8,651.78,650.51,650.74,10925.0
2021-12-01 09:50:00,650.11,652.44,649.77,650.35,5994.0,650.11,652.44,649.77,650.35,5994.0
2021-12-01 09:55:00,651.05,652.31,648.66,648.66,8846.0,651.05,652.31,648.66,648.66,8846.0
2021-12-01 10:00:00,648.27,653.01,647.45,653.01,6359.0,648.27,653.01,647.45,653.01,6359.0
2021-12-01 10:05:00,653.01,653.01,648.69,648.88,11866.0,653.01,653.01,648.69,648.88,11866.0
2021-12-01 10:10:00,650.05,652.01,650.05,652.01,2602.0,650.05,652.01,650.05,652.01,2602.0
2021-12-01 10:15:00,652.55,654.2,652.53,653.06,4735.0,652.55,654.2,652.53,653.06,4735.0
2021-12-01 10:20:00,653.25,654.23,653.24,653.36,3334.0,653.25,654.23,653.24,653.36,3334.0
2021-12-01 10:25:00,653.49,653.87,652.43,652.44,5334.0,653.49,653.87,652.43,652.44,5334.0
2021-12-01 10:30:00,652.76,654.02,652.24,653.83,8998.0,652.76,654.02,652.24,653.83,8998.0
2021-12-01 10:35:00,653.84,654.67,653.26,654.67,3525.0,653.84,654.67,653.26,654.67,3525.0
2021-12-01 10:40:00,654.16,656.67,652.84,655.82,3535.0,654.16,656.67,652.84,655.82,3535.0
2021-12-01 10:45:00,655.7,656.01,652.76,653.39,8235.0,655.7,656.01,652.76,653.39,8235.0
2021-12-01 10:50:00,653.11,653.11,650.97,651.64,5009.0,653.11,653.11,650.97,651.64,5009.0
2021-12-01 10:55:00,651.5,651.77,650.9,651.14,5473.0,651.5,651.77,650.9,651.14,5473.0
2021-12-01 11:00:00,650.75,652.41,650.74,652.41,3089.0,650.75,652.41,650.74,652.41,3089.0
2021-12-01 11:05:00,652.85,653.48,652.31,652.77,2689.0,652.85,653.48,652.31,652.77,2689.0
2021-12-01 11:10:00,652.83,654.59,652.56,654.59,1800.0,652.83,654.59,652.56,654.59,1800.0
2021-12-01 11:15:00,654.59,655.06,654.0,655.06,3670.0,654.59,655.06,654.0,655.06,3670.0
2021-12-01 11:20:00,655.32,657.57,655.31,657.57,4367.0,655.32,657.57,655.31,657.57,4367.0
2021-12-01 11:25:00,657.07,657.07,655.18,655.44,4772.0,657.07,657.07,655.18,655.44,4772.0
2021-12-01 11:30:00,655.52,655.89,654.94,655.63,3032.0,655.52,655.89,654.94,655.63,3032.0
2021-12-01 11:35:00,655.48,655.48,654.09,654.5,2349.0,655.48,655.48,654.09,654.5,2349.0
2021-12-01 11:40:00,654.45,654.71,653.93,654.71,3065.0,654.45,654.71,653.93,654.71,3065.0
2021-12-01 11:45:00,654.39,654.81,653.74,654.57,2645.0,654.39,654.81,653.74,654.57,2645.0
2021-12-01 11:50:00,654.24,655.07,654.24,655.07,2001.0,654.24,655.07,654.24,655.07,2001.0
2021-12-01 11:55:00,654.62,655.06,654.06,654.39,1800.0,654.62,655.06,654.06,654.39,1800.0
2021-12-01 12:00:00,654.77,655.62,653.47,654.2,5501.0,654.77,655.62,653.47,654.2,5501.0
2021-12-01 12:05:00,653.94,654.19,652.65,652.65,3702.0,653.94,654.19,652.65,652.65,3702.0
2021-12-01 12:10:00,653.27,653.51,653.03,653.03,1900.0,653.27,653.51,653.03,653.03,1900.0
2021-12-01 12:15:00,653.21,654.12,652.95,654.12,3161.0,653.21,654.12,652.95,654.12,3161.0
2021-12-01 12:20:00,654.27,654.28,652.02,652.02,3200.0,654.27,654.28,652.02,652.02,3200.0
2021-12-01 12:25:00,651.92,652.28,651.37,651.37,1700.0,651.92,652.28,651.37,651.37,1700.0
2021-12-01 12:30:00,651.44,652.18,651.41,652.18,3555.0,651.44,652.18,651.41,652.18,3555.0
2021-12-01 12:35:00,651.83,652.21,651.25,651.25,2749.0,651.83,652.21,651.25,651.25,2749.0
2021-12-01 12:40:00,651.78,651.91,651.5,651.68,4303.0,651.78,651.91,651.5,651.68,4303.0
2021-12-01 12:45:00,651.68,651.68,649.94,650.55,3700.0,651.68,651.68,649.94,650.55,3700.0
2021-12-01 12:50:00,650.39,650.39,648.86,648.86,4800.0,650.39,650.39,648.86,648.86,4800.0
2021-12-01 12:55:00,648.69,649.82,648.67,649.46,4803.0,648.69,649.82,648.67,649.46,4803.0
2021-12-01 13:00:00,649.34,650.32,649.23,649.93,3425.0,649.34,650.32,649.23,649.93,3425.0
2021-12-01 13:05:00,649.75,650.11,648.26,648.84,9812.0,649.75,650.11,648.26,648.84,9812.0
2021-12-01 13:10:00,648.87,649.27,648.26,649.05,10084.0,648.87,649.27,648.26,649.05,10084.0
2021-12-01 13:15:00,648.61,649.27,647.59,647.62,4525.0,648.61,649.27,647.59,647.62,4525.0
2021-12-01 13:20:00,648.03,649.0,648.02,648.37,5775.0,648.03,649.0,648.02,648.37,5775.0
2021-12-01 13:25:00,648.5,649.06,648.3,648.84,2950.0,648.5,649.06,648.3,648.84,2950.0
2021-12-01 13:30:00,648.97,648.97,648.21,648.58,4140.0,648.97,648.97,648.21,648.58,4140.0
2021-12-01 13:35:00,648.45,648.83,648.22,648.25,6223.0,648.45,648.83,648.22,648.25,6223.0
2021-12-01 13:40:00,648.33,648.91,647.07,647.35,5812.0,648.33,648.91,647.07,647.35,5812.0
2021-12-01 13:45:00,647.6,647.6,646.63,646.67,7146.0,647.6,647.6,646.63,646.67,7146.0
2021-12-01 13:50:00,646.87,648.12,646.84,647.68,4019.0,646.87,648.12,646.84,647.68,4019.0
2021-12-01 13:55:00,647.89,648.41,647.68,647.7,3028.0,647.89,648.41,647.68,647.7,3028.0
2021-12-01 14:00:00,647.45,647.94,646.78,647.12,5130.0,647.45,647.94,646.78,647.12,5130.0
2021-12-01 14:05:00,647.79,647.79,646.89,647.07,4868.0,647.79,647.79,646.89,647.07,4868.0
2021-12-01 14:10:00,646.94,647.11,645.38,645.68,4766.0,646.94,647.11,645.38,645.68,4766.0
2021-12-01 14:15:00,646.11,646.44,643.6,643.6,2800.0,646.11,646.44,643.6,643.6,2800.0
2021-12-01 14:20:00,643.82,644.59,642.94,644.59,6780.0,643.82,644.59,642.94,644.59,6780.0
2021-12-01 14:25:00,644.75,645.21,644.06,644.88,6782.0,644.75,645.21,644.06,644.88,6782.0
2021-12-01 14:30:00,644.9,646.56,644.42,645.6,4827.0,644.9,646.56,644.42,645.6,4827.0
2021-12-01 14:35:00,645.57,645.62,643.95,645.15,6447.0,645.57,645.62,643.95,645.15,6447.0
2021-12-01 14:40:00,644.69,644.99,643.91,644.6,2401.0,644.69,644.99,643.91,644.6,2401.0
2021-12-01 14:45:00,644.51,644.93,644.21,644.21,5840.0,644.51,644.93,644.21,644.21,5840.0
2021-12-01 14:50:00,644.67,644.67,641.92,642.19,4723.0,644.67,644.67,641.92,642.19,4723.0
2021-12-01 14:55:00,642.38,642.75,641.8,642.69,6531.0,642.38,642.75,641.8,642.69,6531.0
2021-12-01 15:00:00,642.79,643.11,641.73,641.77,9915.0,642.79,643.11,641.73,641.77,9915.0
2021-12-01 15:05:00,641.78,642.89,641.06,641.06,7512.0,641.78,642.89,641.06,641.06,7512.0
2021-12-01 15:10:00,641.16,642.67,641.15,642.47,4855.0,641.16,642.67,641.15,642.47,4855.0
2021-12-01 15:15:00,642.47,642.62,640.81,640.81,8930.0,642.47,642.62,640.81,640.81,8930.0
2021-12-01 15:20:00,640.98,641.37,640.64,640.88,14330.0,640.98,641.37,640.64,640.88,14330.0
2021-12-01 15:25:00,640.79,641.28,639.6,640.48,16892.0,640.79,641.28,639.6,640.48,16892.0
2021-12-01 15:30:00,640.34,640.34,638.07,639.16,13923.0,640.34,640.34,638.07,639.16,13923.0
2021-12-01 15:35:00,639.11,639.84,638.12,639.56,9119.0,639.11,639.84,638.12,639.56,9119.0
2021-12-01 15:40:00,639.34,639.75,638.26,639.06,10821.0,639.34,639.75,638.26,639.06,10821.0
2021-12-01 15:45:00,639.1,639.39,637.46,637.93,13621.0,639.1,639.39,637.46,637.93,13621.0
2021-12-01 15:50:00,637.5,638.13,636.05,636.68,20403.0,637.5,638.13,636.05,636.68,20403.0
2021-12-01 15:55:00,636.87,637.08,633.69,634.4,44663.0,636.87,637.08,633.69,634.4,44663.0
2021-12-02 09:30:00,639.27,645.19,639.27,643.5,14084.0,639.27,645.19,639.27,643.5,14084.0
2021-12-02 09:35:00,642.58,652.91,641.65,652.24,10699.0,642.58,652.91,641.65,652.24,10699.0
2021-12-02 09:40:00,652.21,653.09,650.37,650.37,4339.0,652.21,653.09,650.37,650.37,4339.0
2021-12-02 09:45:00,651.24,653.28,650.37,653.15,6170.0,651.24,653.28,650.37,653.15,6170.0
2021-12-02 09:50:00,653.91,655.73,653.63,655.2,5967.0,653.91,655.73,653.63,655.2,5967.0
2021-12-02 09:55:00,655.5,656.42,655.21,656.32,6424.0,655.5,656.42,655.21,656.32,6424.0
2021-12-02 10:00:00,657.29,658.25,656.62,658.03,9470.0,657.29,658.25,656.62,658.03,9470.0
2021-12-02 10:05:00,658.03,659.04,656.76,656.79,11895.0,658.03,659.04,656.76,656.79,11895.0
2021-12-02 10:10:00,656.94,658.22,656.5,657.93,10324.0,656.94,658.22,656.5,657.93,10324.0
2021-12-02 10:15:00,657.93,659.5,657.47,658.83,17899.0,657.93,659.5,657.47,658.83,17899.0
2021-12-02 10:20:00,658.52,660.04,658.52,660.02,14410.0,658.52,660.04,658.52,660.02,14410.0
2021-12-02 10:25:00,660.02,660.26,658.52,660.26,30264.0,660.02,660.26,658.52,660.26,30264.0
2021-12-02 10:30:00,660.26,662.97,660.06,661.96,16038.0,660.26,662.97,660.06,661.96,16038.0
2021-12-02 10:35:00,661.62,664.72,661.21,664.27,18581.0,661.62,664.72,661.21,664.27,18581.0
2021-12-02 10:40:00,664.51,665.99,663.44,664.29,18949.0,664.51,665.99,663.44,664.29,18949.0
2021-12-02 10:45:00,664.32,664.79,661.48,663.15,10366.0,664.32,664.79,661.48,663.15,10366.0
2021-12-02 10:50:00,663.39,663.41,661.11,661.32,6506.0,663.39,663.41,661.11,661.32,6506.0
2021-12-02 10:55:00,661.08,664.2,660.82,664.2,8506.0,661.08,664.2,660.82,664.2,8506.0
2021-12-02 11:00:00,663.2,664.68,663.2,663.86,4515.0,663.2,664.68,663.2,663.86,4515.0
2021-12-02 11:05:00,663.29,665.69,663.28,664.92,4999.0,663.29,665.69,663.28,664.92,4999.0
2021-12-02 11:10:00,664.88,669.4,664.88,669.02,10501.0,664.88,669.4,664.88,669.02,10501.0
2021-12-02 11:15:00,669.03,670.81,667.74,670.81,17588.0,669.03,670.81,667.74,670.81,17588.0
2021-12-02 11:20:00,670.51,670.77,667.7,668.64,6271.0,670.51,670.77,667.7,668.64,6271.0
2021-12-02 11:25:00,668.32,668.7,667.54,668.26,5765.0,668.32,668.7,667.54,668.26,5765.0
2021-12-02 11:30:00,668.03,668.61,667.4,668.46,15440.0,668.03,668.61,667.4,668.46,15440.0
2021-12-02 11:35:00,667.68,669.13,667.68,668.47,3584.0,667.68,669.13,667.68,668.47,3584.0
2021-12-02 11:40:00,668.8,669.25,667.89,668.0,5837.0,668.8,669.25,667.89,668.0,5837.0
2021-12-02 11:45:00,667.59,668.41,667.03,668.41,4422.0,667.59,668.41,667.03,668.41,4422.0
2021-12-02 11:50:00,668.44,669.04,667.17,667.21,5773.0,668.44,669.04,667.17,667.21,5773.0
2021-12-02 11:55:00,667.15,668.0,666.13,667.47,5887.0,667.15,668.0,666.13,667.47,5887.0
2021-12-02 12:00:00,667.63,667.99,667.37,667.46,2955.0,667.63,667.99,667.37,667.46,2955.0
2021-12-02 12:05:00,666.91,667.4,666.65,667.05,5177.0,666.91,667.4,666.65,667.05,5177.0
2021-12-02 12:10:00,667.13,668.1,667.05,667.83,3608.0,667.13,668.1,667.05,667.83,3608.0
2021-12-02 12:15:00,667.88,668.26,667.21,668.22,2508.0,667.88,668.26,667.21,668.22,2508.0
2021-12-02 12:20:00,668.54,670.87,668.53,670.19,6930.0,668.54,670.87,668.53,670.19,6930.0
2021-12-02 12:25:00,669.96,671.65,669.96,671.41,4473.0,669.96,671.65,669.96,671.41,4473.0
2021-12-02 12:30:00,671.72,671.72,669.93,669.94,5088.0,671.72,671.72,669.93,669.94,5088.0
2021-12-02 12:35:00,669.93,670.0,668.98,669.44,3607.0,669.93,670.0,668.98,669.44,3607.0
2021-12-02 12:40:00,669.57,670.18,669.18,669.25,2266.0,669.57,670.18,669.18,669.25,2266.0
2021-12-02 12:45:00,669.2,670.34,669.2,670.34,2970.0,669.2,670.34,669.2,670.34,2970.0
2021-12-02 12:50:00,670.3,670.35,669.21,669.56,3998.0,670.3,670.35,669.21,669.56,3998.0
2021-12-02 12:55:00,669.59,669.74,667.91,667.91,2534.0,669.59,669.74,667.91,667.91,2534.0
2021-12-02 13:00:00,667.1,669.92,666.5,669.87,6374.0,667.1,669.92,666.5,669.87,6374.0
2021-12-02 13:05:00,670.19,670.49,669.54,670.38,5135.0,670.19,670.49,669.54,670.38,5135.0
2021-12-02 13:10:00,670.2,670.91,669.7,670.58,4126.0,670.2,670.91,669.7,670.58,4126.0
2021-12-02 13:15:00,670.54,670.91,669.9,670.6,5343.0,670.54,670.91,669.9,670.6,5343.0
2021-12-02 13:20:00,670.28,670.44,668.84,669.6,2538.0,670.28,670.44,668.84,669.6,2538.0
2021-12-02 13:25:00,669.62,670.33,669.15,669.76,4143.0,669.62,670.33,669.15,669.76,4143.0
2021-12-02 13:30:00,669.75,670.45,669.44,670.05,4371.0,669.75,670.45,669.44,670.05,4371.0
2021-12-02 13:35:00,669.99,670.94,669.79,670.88,3124.0,669.99,670.94,669.79,670.88,3124.0
2021-12-02 13:40:00,670.54,670.54,669.73,669.98,1510.0,670.54,670.54,669.73,669.98,1510.0
2021-12-02 13:45:00,669.98,670.05,669.17,669.8,4232.0,669.98,670.05,669.17,669.8,4232.0
2021-12-02 13:50:00,669.48,669.99,669.4,669.84,4127.0,669.48,669.99,669.4,669.84,4127.0
2021-12-02 13:55:00,669.9,671.99,669.89,671.85,2488.0,669.9,671.99,669.89,671.85,2488.0
2021-12-02 14:00:00,671.69,671.99,671.39,671.86,2354.0,671.69,671.99,671.39,671.86,2354.0
2021-12-02 14:05:00,671.86,672.48,671.56,672.12,3260.0,671.86,672.48,671.56,672.12,3260.0
2021-12-02 14:10:00,672.39,672.39,671.63,671.63,2587.0,672.39,672.39,671.63,671.63,2587.0
2021-12-02 14:15:00,671.99,672.6,671.69,672.55,2560.0,671.99,672.6,671.69,672.55,2560.0
2021-12-02 14:20:00,672.73,674.16,672.68,673.6,5688.0,672.73,674.16,672.68,673.6,5688.0
2021-12-02 14:25:00,673.44,673.63,672.9,673.42,5464.0,673.44,673.63,672.9,673.42,5464.0
2021-12-02 14:30:00,673.2,673.2,671.99,672.1,7428.0,673.2,673.2,671.99,672.1,7428.0
2021-12-02 14:35:00,672.2,672.27,671.44,672.14,8333.0,672.2,672.27,671.44,672.14,8333.0
2021-12-02 14:40:00,672.18,672.47,671.76,671.8,4387.0,672.18,672.47,671.76,671.8,4387.0
2021-12-02 14:45:00,671.65,672.22,671.46,672.22,6460.0,671.65,672.22,671.46,672.22,6460.0
2021-12-02 14:50:00,672.48,672.8,671.83,672.18,8654.0,672.48,672.8,671.83,672.18,8654.0
2021-12-02 14:55:00,672.59,673.38,672.13,673.29,4977.0,672.59,673.38,672.13,673.29,4977.0
2021-12-02 15:00:00,673.29,674.63,673.29,674.6,10799.0,673.29,674.63,673.29,674.6,10799.0
2021-12-02 15:05:00,674.42,675.49,674.24,675.07,14906.0,674.42,675.49,674.24,675.07,14906.0
2021-12-02 15:10:00,674.9,675.52,674.39,675.14,19407.0,674.9,675.52,674.39,675.14,19407.0
2021-12-02 15:15:00,675.25,675.4,674.69,674.82,14074.0,675.25,675.4,674.69,674.82,14074.0
2021-12-02 15:20:00,674.72,674.81,673.3,673.3,12925.0,674.72,674.81,673.3,673.3,12925.0
2021-12-02 15:25:00,673.14,674.08,673.03,674.04,13360.0,673.14,674.08,673.03,674.04,13360.0
2021-12-02 15:30:00,674.14,674.67,672.47,672.84,9373.0,674.14,674.67,672.47,672.84,9373.0
2021-12-02 15:35:00,672.79,673.16,672.6,673.07,8725.0,672.79,673.16,672.6,673.07,8725.0
2021-12-02 15:40:00,673.05,674.17,672.25,672.25,13827.0,673.05,674.17,672.25,672.25,13827.0
2021-12-02 15:45:00,672.41,672.62,671.2,671.76,18121.0,672.41,672.62,671.2,671.76,18121.0
2021-12-02 15:50:00,671.5,671.5,669.21,670.14,34867.0,671.5,671.5,669.21,670.14,34867.0
2021-12-02 15:55:00,670.02,670.45,669.37,670.4,32727.0,670.02,670.45,669.37,670.4,32727.0
2021-12-03 09:30:00,675.46,681.8,675.0,679.19,9748.0,675.46,681.8,675.0,679.19,9748.0
2021-12-03 09:35:00,678.63,679.02,673.1,673.1,5126.0,678.63,679.02,673.1,673.1,5126.0
2021-12-03 09:40:00,673.89,674.62,670.57,673.64,5500.0,673.89,674.62,670.57,673.64,5500.0
2021-12-03 09:45:00,674.4,676.12,673.98,674.13,5122.0,674.4,676.12,673.98,674.13,5122.0
2021-12-03 09:50:00,674.13,674.64,671.77,673.56,6862.0,674.13,674.64,671.77,673.56,6862.0
2021-12-03 09:55:00,674.41,674.59,672.38,673.5,5192.0,674.41,674.59,672.38,673.5,5192.0
2021-12-03 10:00:00,672.46,674.44,670.5,673.06,13488.0,672.46,674.44,670.5,673.06,13488.0
2021-12-03 10:05:00,673.23,675.11,673.23,674.35,3100.0,673.23,675.11,673.23,674.35,3100.0
2021-12-03 10:10:00,673.63,673.69,670.53,670.79,6574.0,673.63,673.69,670.53,670.79,6574.0
2021-12-03 10:15:00,671.19,672.76,670.94,670.97,11572.0,671.19,672.76,670.94,670.97,11572.0
2021-12-03 10:20:00,670.47,671.69,670.13,670.84,7429.0,670.47,671.69,670.13,670.84,7429.0
2021-12-03 10:25:00,670.86,671.69,669.53,671.42,6221.0,670.86,671.69,669.53,671.42,6221.0
2021-12-03 10:30:00,672.11,672.11,669.52,669.57,7402.0,672.11,672.11,669.52,669.57,7402.0
2021-12-03 10:35:00,669.5,672.79,669.5,672.58,3802.0,669.5,672.79,669.5,672.58,3802.0
2021-12-03 10:40:00,672.91,673.07,671.87,672.8,9776.0,672.91,673.07,671.87,672.8,9776.0
2021-12-03 10:45:00,672.49,673.69,672.35,673.16,9195.0,672.49,673.69,672.35,673.16,9195.0
2021-12-03 10:50:00,672.42,673.59,671.79,673.32,7116.0,672.42,673.59,671.79,673.32,7116.0
2021-12-03 10:55:00,673.5,673.93,672.76,673.07,5262.0,673.5,673.93,672.76,673.07,5262.0
2021-12-03 11:00:00,673.09,674.5,672.36,673.56,6397.0,673.09,674.5,672.36,673.56,6397.0
2021-12-03 11:05:00,673.57,674.6,672.36,674.53,6782.0,673.57,674.6,672.36,674.53,6782.0
2021-12-03 11:10:00,674.63,677.29,674.63,676.87,5243.0,674.63,677.29,674.63,676.87,5243.0
2021-12-03 11:15:00,677.11,677.58,675.64,677.17,4794.0,677.11,677.58,675.64,677.17,4794.0
2021-12-03 11:20:00,677.19,678.8,676.24,677.45,5339.0,677.19,678.8,676.24,677.45,5339.0
2021-12-03 11:25:00,677.19,678.15,676.92,677.85,5013.0,677.19,678.15,676.92,677.85,5013.0
2021-12-03 11:30:00,678.02,680.26,677.83,679.89,9176.0,678.02,680.26,677.83,679.89,9176.0
2021-12-03 11:35:00,680.21,680.8,679.03,679.25,8122.0,680.21,680.8,679.03,679.25,8122.0
2021-12-03 11:40:00,679.05,679.56,676.25,676.25,5900.0,679.05,679.56,676.25,676.25,5900.0
2021-12-03 11:45:00,676.83,678.35,676.63,677.5,4157.0,676.83,678.35,676.63,677.5,4157.0
2021-12-03 11:50:00,677.21,677.21,675.67,676.51,6177.0,677.21,677.21,675.67,676.51,6177.0
2021-12-03 11:55:00,675.95,676.91,674.18,674.19,20675.0,675.95,676.91,674.18,674.19,20675.0
2021-12-03 12:00:00,674.83,674.94,673.92,674.32,7000.0,674.83,674.94,673.92,674.32,7000.0
2021-12-03 12:05:00,674.19,675.28,673.68,673.68,9218.0,674.19,675.28,673.68,673.68,9218.0
2021-12-03 12:10:00,674.34,675.64,673.37,673.81,11094.0,674.34,675.64,673.37,673.81,11094.0
2021-12-03 12:15:00,674.14,675.36,673.66,675.17,4839.0,674.14,675.36,673.66,675.17,4839.0
2021-12-03 12:20:00,675.14,675.48,673.98,675.44,2325.0,675.14,675.48,673.98,675.44,2325.0
2021-12-03 12:25:00,675.15,676.07,675.15,675.56,4348.0,675.15,676.07,675.15,675.56,4348.0
2021-12-03 12:30:00,675.32,675.85,674.72,674.73,2586.0,675.32,675.85,674.72,674.73,2586.0
2021-12-03 12:35:00,674.88,677.38,674.88,676.57,3530.0,674.88,677.38,674.88,676.57,3530.0
2021-12-03 12:40:00,676.65,676.72,675.84,676.43,3298.0,676.65,676.72,675.84,676.43,3298.0
2021-12-03 12:45:00,676.38,676.74,674.9,675.47,3960.0,676.38,676.74,674.9,675.47,3960.0
2021-12-03 12:50:00,675.91,676.32,675.0,675.19,6200.0,675.91,676.32,675.0,675.19,6200.0
2021-12-03 12:55:00,675.32,675.32,674.0,675.0,4100.0,675.32,675.32,674.0,675.0,4100.0
2021-12-03 13:00:00,674.74,674.75,674.0,674.22,2433.0,674.74,674.75,674.0,674.22,2433.0
2021-12-03 13:05:00,674.35,675.37,674.32,675.37,2829.0,674.35,675.37,674.32,675.37,2829.0
2021-12-03 13:10:00,675.71,675.78,673.88,673.88,5618.0,675.71,675.78,673.88,673.88,5618.0
2021-12-03 13:15:00,673.78,675.91,673.59,675.91,2936.0,673.78,675.91,673.59,675.91,2936.0
2021-12-03 13:20:00,676.08,676.41,675.58,675.81,7431.0,676.08,676.41,675.58,675.81,7431.0
2021-12-03 13:25:00,675.62,675.84,674.63,674.75,5815.0,675.62,675.84,674.63,674.75,5815.0
2021-12-03 13:30:00,674.54,674.93,674.04,674.19,4838.0,674.54,674.93,674.04,674.19,4838.0
2021-12-03 13:35:00,674.19,674.54,673.05,673.12,4016.0,674.19,674.54,673.05,673.12,4016.0
2021-12-03 13:40:00,673.37,673.53,672.45,672.61,3482.0,673.37,673.53,672.45,672.61,3482.0
2021-12-03 13:45:00,673.12,673.31,672.06,672.49,3700.0,673.12,673.31,672.06,672.49,3700.0
2021-12-03 13:50:00,672.34,674.15,672.34,673.13,5392.0,672.34,674.15,672.34,673.13,5392.0
2021-12-03 13:55:00,673.1,675.29,673.07,675.17,3700.0,673.1,675.29,673.07,675.17,3700.0
2021-12-03 14:00:00,675.12,676.12,674.75,675.79,8575.0,675.12,676.12,674.75,675.79,8575.0
2021-12-03 14:05:00,676.01,676.07,674.77,674.87,8824.0,676.01,676.07,674.77,674.87,8824.0
2021-12-03 14:10:00,675.35,676.61,675.35,676.24,2500.0,675.35,676.61,675.35,676.24,2500.0
2021-12-03 14:15:00,676.03,676.22,675.26,675.38,9795.0,676.03,676.22,675.26,675.38,9795.0
2021-12-03 14:20:00,675.61,676.66,674.56,676.56,7547.0,675.61,676.66,674.56,676.56,7547.0
2021-12-03 14:25:00,676.58,676.78,676.29,676.66,2691.0,676.58,676.78,676.29,676.66,2691.0
2021-12-03 14:30:00,676.5,676.51,674.86,675.0,4327.0,676.5,676.51,674.86,675.0,4327.0
2021-12-03 14:35:00,674.91,675.59,674.54,674.97,4835.0,674.91,675.59,674.54,674.97,4835.0
2021-12-03 14:40:00,675.18,677.0,675.05,677.0,7459.0,675.18,677.0,675.05,677.0,7459.0
2021-12-03 14:45:00,677.16,677.16,676.45,676.46,5566.0,677.16,677.16,676.45,676.46,5566.0
2021-12-03 14:50:00,676.68,677.17,676.36,676.46,3679.0,676.68,677.17,676.36,676.46,3679.0
2021-12-03 14:55:00,675.98,676.05,674.9,674.91,2721.0,675.98,676.05,674.9,674.91,2721.0
2021-12-03 15:00:00,674.92,675.42,674.07,675.02,5040.0,674.92,675.42,674.07,675.02,5040.0
2021-12-03 15:05:00,675.0,675.94,674.43,674.43,3819.0,675.0,675.94,674.43,674.43,3819.0
2021-12-03 15:10:00,674.68,675.5,674.33,675.28,3400.0,674.68,675.5,674.33,675.28,3400.0
2021-12-03 15:15:00,675.26,675.66,675.17,675.46,5123.0,675.26,675.66,675.17,675.46,5123.0
2021-12-03 15:20:00,675.71,678.11,675.71,677.94,4176.0,675.71,678.11,675.71,677.94,4176.0
2021-12-03 15:25:00,678.2,678.76,677.45,678.34,7436.0,678.2,678.76,677.45,678.34,7436.0
2021-12-03 15:30:00,678.24,679.97,678.11,679.5,7529.0,678.24,679.97,678.11,679.5,7529.0
2021-12-03 15:35:00,679.39,679.59,678.7,679.08,9257.0,679.39,679.59,678.7,679.08,9257.0
2021-12-03 15:40:00,679.11,679.25,678.19,678.58,13184.0,679.11,679.25,678.19,678.58,13184.0
2021-12-03 15:45:00,678.43,679.28,677.79,679.02,20950.0,678.43,679.28,677.79,679.02,20950.0
2021-12-03 15:50:00,679.38,681.22,677.11,677.11,43153.0,679.38,681.22,677.11,677.11,43153.0
2021-12-03 15:55:00,677.36,680.18,677.36,679.76,66932.0,677.36,680.18,677.36,679.76,66932.0
2021-12-06 09:30:00,688.11,690.53,685.27,690.53,19387.0,688.11,690.53,685.27,690.53,19387.0
2021-12-06 09:35:00,690.76,690.77,686.37,689.16,8787.0,690.76,690.77,686.37,689.16,8787.0
2021-12-06 09:40:00,691.33,693.09,686.08,686.08,9130.0,691.33,693.09,686.08,686.08,9130.0
2021-12-06 09:45:00,687.05,691.67,686.08,688.75,6818.0,687.05,691.67,686.08,688.75,6818.0
2021-12-06 09:50:00,689.05,691.44,688.57,688.9,8221.0,689.05,691.44,688.57,688.9,8221.0
2021-12-06 09:55:00,688.91,689.56,686.77,687.16,5500.0,688.91,689.56,686.77,687.16,5500.0
2021-12-06 10:00:00,688.06,691.7,687.75,691.53,13830.0,688.06,691.7,687.75,691.53,13830.0
2021-12-06 10:05:00,691.33,691.42,688.65,689.84,8018.0,691.33,691.42,688.65,689.84,8018.0
2021-12-06 10:10:00,689.92,692.01,689.27,689.27,7047.0,689.92,692.01,689.27,689.27,7047.0
2021-12-06 10:15:00,689.27,689.27,686.51,686.77,8229.0,689.27,689.27,686.51,686.77,8229.0
2021-12-06 10:20:00,686.07,686.78,682.7,683.88,7894.0,686.07,686.78,682.7,683.88,7894.0
2021-12-06 10:25:00,683.59,685.16,681.44,681.44,4974.0,683.59,685.16,681.44,681.44,4974.0
2021-12-06 10:30:00,682.52,682.52,681.05,681.64,6200.0,682.52,682.52,681.05,681.64,6200.0
2021-12-06 10:35:00,681.75,681.82,679.47,679.47,3998.0,681.75,681.82,679.47,679.47,3998.0
2021-12-06 10:40:00,679.39,679.7,677.5,677.67,2888.0,679.39,679.7,677.5,677.67,2888.0
2021-12-06 10:45:00,677.72,679.11,676.43,679.11,6560.0,677.72,679.11,676.43,679.11,6560.0
2021-12-06 10:50:00,679.45,679.65,678.45,678.67,4279.0,679.45,679.65,678.45,678.67,4279.0
2021-12-06 10:55:00,678.84,679.56,678.2,678.51,4749.0,678.84,679.56,678.2,678.51,4749.0
2021-12-06 11:00:00,678.09,678.09,673.64,674.3,3718.0,678.09,678.09,673.64,674.3,3718.0
2021-12-06 11:05:00,674.22,675.38,672.27,673.84,8946.0,674.22,675.38,672.27,673.84,8946.0
2021-12-06 11:10:00,675.06,675.12,673.4,673.81,5096.0,675.06,675.12,673.4,673.81,5096.0
2021-12-06 11:15:00,674.13,676.71,673.98,676.36,3100.0,674.13,676.71,673.98,676.36,3100.0
2021-12-06 11:20:00,676.09,677.77,675.99,677.77,2291.0,676.09,677.77,675.99,677.77,2291.0
2021-12-06 11:25:00,678.38,679.08,677.91,678.2,3069.0,678.38,679.08,677.91,678.2,3069.0
2021-12-06 11:30:00,678.61,678.61,677.09,677.55,3771.0,678.61,678.61,677.09,677.55,3771.0
2021-12-06 11:35:00,677.87,678.15,677.16,677.58,2580.0,677.87,678.15,677.16,677.58,2580.0
2021-12-06 11:40:00,677.57,677.57,676.08,676.92,1459.0,677.57,677.57,676.08,676.92,1459.0
2021-12-06 11:45:00,677.26,677.97,675.73,675.73,3103.0,677.26,677.97,675.73,675.73,3103.0
2021-12-06 11:50:00,676.12,676.79,676.08,676.41,3138.0,676.12,676.79,676.08,676.41,3138.0
2021-12-06 11:55:00,676.28,676.56,675.31,675.85,2815.0,676.28,676.56,675.31,675.85,2815.0
2021-12-06 12:00:00,675.92,676.38,675.41,676.0,1591.0,675.92,676.38,675.41,676.0,1591.0
2021-12-06 12:05:00,676.07,676.2,675.41,675.61,2598.0,676.07,676.2,675.41,675.61,2598.0
2021-12-06 12:10:00,675.73,676.08,674.69,674.93,4313.0,675.73,676.08,674.69,674.93,4313.0
2021-12-06 12:15:00,674.8,675.9,674.09,675.9,1683.0,674.8,675.9,674.09,675.9,1683.0
2021-12-06 12:20:00,675.78,676.3,675.78,675.82,2503.0,675.78,676.3,675.78,675.82,2503.0
2021-12-06 12:25:00,675.82,675.93,675.23,675.4,706.0,675.82,675.93,675.23,675.4,706.0
2021-12-06 12:30:00,675.21,675.97,675.06,675.96,3150.0,675.21,675.97,675.06,675.96,3150.0
2021-12-06 12:35:00,675.96,676.04,675.39,675.73,1394.0,675.96,676.04,675.39,675.73,1394.0
2021-12-06 12:40:00,675.88,676.24,675.81,676.09,1605.0,675.88,676.24,675.81,676.09,1605.0
2021-12-06 12:45:00,676.43,677.33,676.14,676.62,2292.0,676.43,677.33,676.14,676.62,2292.0
2021-12-06 12:50:00,676.81,676.96,676.81,676.96,400.0,676.81,676.96,676.81,676.96,400.0
2021-12-06 12:55:00,677.12,678.0,676.93,678.0,2419.0,677.12,678.0,676.93,678.0,2419.0
2021-12-06 13:00:00,678.17,678.17,677.51,677.54,2711.0,678.17,678.17,677.51,677.54,2711.0
2021-12-06 13:05:00,677.51,677.61,676.62,676.65,1500.0,677.51,677.61,676.62,676.65,1500.0
2021-12-06 13:10:00,676.41,677.05,676.36,676.36,2242.0,676.41,677.05,676.36,676.36,2242.0
2021-12-06 13:15:00,675.77,676.89,675.77,676.88,1521.0,675.77,676.89,675.77,676.88,1521.0
2021-12-06 13:20:00,677.08,677.08,674.9,674.9,2204.0,677.08,677.08,674.9,674.9,2204.0
2021-12-06 13:25:00,675.47,676.24,675.24,675.24,1406.0,675.47,676.24,675.24,675.24,1406.0
2021-12-06 13:30:00,675.42,675.68,674.16,674.55,3172.0,675.42,675.68,674.16,674.55,3172.0
2021-12-06 13:35:00,674.56,674.56,673.36,673.99,2377.0,674.56,674.56,673.36,673.99,2377.0
2021-12-06 13:40:00,674.5,675.2,674.5,674.83,1523.0,674.5,675.2,674.5,674.83,1523.0
2021-12-06 13:45:00,675.03,675.55,674.56,675.14,5910.0,675.03,675.55,674.56,675.14,5910.0
2021-12-06 13:50:00,675.14,675.79,675.14,675.31,2995.0,675.14,675.79,675.14,675.31,2995.0
2021-12-06 13:55:00,675.3,675.69,674.27,674.41,2134.0,675.3,675.69,674.27,674.41,2134.0
2021-12-06 14:00:00,674.88,675.08,674.12,674.31,2113.0,674.88,675.08,674.12,674.31,2113.0
2021-12-06 14:05:00,674.25,674.57,673.22,673.22,3121.0,674.25,674.57,673.22,673.22,3121.0
2021-12-06 14:10:00,672.91,673.12,672.46,672.74,1200.0,672.91,673.12,672.46,672.74,1200.0
2021-12-06 14:15:00,673.6,673.85,672.27,672.4,2800.0,673.6,673.85,672.27,672.4,2800.0
2021-12-06 14:20:00,672.28,672.99,671.38,671.55,2540.0,672.28,672.99,671.38,671.55,2540.0
2021-12-06 14:25:00,672.41,672.41,671.33,671.76,2903.0,672.41,672.41,671.33,671.76,2903.0
2021-12-06 14:30:00,671.91,671.91,671.22,671.34,1500.0,671.91,671.91,671.22,671.34,1500.0
2021-12-06 14:35:00,671.85,672.11,671.64,672.05,1407.0,671.85,672.11,671.64,672.05,1407.0
2021-12-06 14:40:00,672.49,672.63,671.71,672.06,1625.0,672.49,672.63,671.71,672.06,1625.0
2021-12-06 14:45:00,672.06,672.27,670.05,670.26,1995.0,672.06,672.27,670.05,670.26,1995.0
2021-12-06 14:50:00,670.24,670.62,669.73,670.23,6469.0,670.24,670.62,669.73,670.23,6469.0
2021-12-06 14:55:00,669.69,670.82,669.69,670.75,11052.0,669.69,670.82,669.69,670.75,11052.0
2021-12-06 15:00:00,670.76,671.42,670.58,670.66,2405.0,670.76,671.42,670.58,670.66,2405.0
2021-12-06 15:05:00,670.46,671.63,670.46,671.63,700.0,670.46,671.63,670.46,671.63,700.0
2021-12-06 15:10:00,671.63,671.66,670.85,671.54,2628.0,671.63,671.66,670.85,671.54,2628.0
2021-12-06 15:15:00,671.87,672.7,671.87,672.7,7345.0,671.87,672.7,671.87,672.7,7345.0
2021-12-06 15:20:00,673.35,673.78,673.12,673.39,2800.0,673.35,673.78,673.12,673.39,2800.0
2021-12-06 15:25:00,673.4,673.69,672.67,673.69,2801.0,673.4,673.69,672.67,673.69,2801.0
2021-12-06 15:30:00,673.71,674.28,673.48,673.8,4564.0,673.71,674.28,673.48,673.8,4564.0
2021-12-06 15:35:00,673.81,674.08,673.17,674.08,7381.0,673.81,674.08,673.17,674.08,7381.0
2021-12-06 15:40:00,673.63,674.87,673.53,673.56,11201.0,673.63,674.87,673.53,673.56,11201.0
2021-12-06 15:45:00,673.59,673.95,672.69,673.92,9542.0,673.59,673.95,672.69,673.92,9542.0
2021-12-06 15:50:00,674.09,675.15,673.67,674.4,17067.0,674.09,675.15,673.67,674.4,17067.0
2021-12-06 15:55:00,674.16,674.45,672.77,672.79,38842.0,674.16,674.45,672.77,672.79,38842.0
2021-12-07 09:30:00,677.84,678.72,671.54,673.85,11109.0,677.84,678.72,671.54,673.85,11109.0
2021-12-07 09:35:00,673.85,674.9,670.61,671.79,4927.0,673.85,674.9,670.61,671.79,4927.0
2021-12-07 09:40:00,672.57,673.25,670.31,670.31,14740.0,672.57,673.25,670.31,670.31,14740.0
2021-12-07 09:45:00,670.5,672.69,668.87,671.49,15510.0,670.5,672.69,668.87,671.49,15510.0
2021-12-07 09:50:00,672.27,673.54,670.5,673.54,26081.0,672.27,673.54,670.5,673.54,26081.0
2021-12-07 09:55:00,673.44,674.89,672.18,673.04,12556.0,673.44,674.89,672.18,673.04,12556.0
2021-12-07 10:00:00,673.11,673.7,670.31,671.37,30158.0,673.11,673.7,670.31,671.37,30158.0
2021-12-07 10:05:00,672.0,672.93,653.82,655.45,72865.0,672.0,672.93,653.82,655.45,72865.0
2021-12-07 10:10:00,655.43,659.86,648.65,651.2,63279.0,655.43,659.86,648.65,651.2,63279.0
2021-12-07 10:15:00,651.19,651.29,644.31,645.22,39451.0,651.19,651.29,644.31,645.22,39451.0
2021-12-07 10:20:00,645.22,651.67,643.54,649.91,43119.0,645.22,651.67,643.54,649.91,43119.0
2021-12-07 10:25:00,650.1,653.21,649.49,650.21,32886.0,650.1,653.21,649.49,650.21,32886.0
2021-12-07 10:30:00,650.06,652.25,647.52,649.88,25882.0,650.06,652.25,647.52,649.88,25882.0
2021-12-07 10:35:00,648.98,650.87,646.45,649.63,40639.0,648.98,650.87,646.45,649.63,40639.0
2021-12-07 10:40:00,649.41,651.21,647.0,647.59,17892.0,649.41,651.21,647.0,647.59,17892.0
2021-12-07 10:45:00,647.29,648.28,646.26,646.91,28988.0,647.29,648.28,646.26,646.91,28988.0
2021-12-07 10:50:00,646.88,648.45,645.12,646.13,19089.0,646.88,648.45,645.12,646.13,19089.0
2021-12-07 10:55:00,646.13,647.53,644.93,645.47,16102.0,646.13,647.53,644.93,645.47,16102.0
2021-12-07 11:00:00,645.02,645.56,643.48,644.09,10117.0,645.02,645.56,643.48,644.09,10117.0
2021-12-07 11:05:00,644.86,645.38,643.07,643.08,16901.0,644.86,645.38,643.07,643.08,16901.0
2021-12-07 11:10:00,642.99,642.99,639.28,641.1,23929.0,642.99,642.99,639.28,641.1,23929.0
2021-12-07 11:15:00,641.14,644.53,641.09,642.71,27492.0,641.14,644.53,641.09,642.71,27492.0
2021-12-07 11:20:00,643.23,644.2,641.43,642.35,11904.0,643.23,644.2,641.43,642.35,11904.0
2021-12-07 11:25:00,641.63,644.93,641.36,642.32,21911.0,641.63,644.93,641.36,642.32,21911.0
2021-12-07 11:30:00,642.57,644.96,641.85,644.39,8940.0,642.57,644.96,641.85,644.39,8940.0
2021-12-07 11:35:00,643.93,643.93,642.25,643.4,22526.0,643.93,643.93,642.25,643.4,22526.0
2021-12-07 11:40:00,642.91,643.48,640.53,642.21,8760.0,642.91,643.48,640.53,642.21,8760.0
2021-12-07 11:45:00,642.21,642.21,640.61,641.32,7754.0,642.21,642.21,640.61,641.32,7754.0
2021-12-07 11:50:00,641.23,643.45,640.74,643.34,14544.0,641.23,643.45,640.74,643.34,14544.0
2021-12-07 11:55:00,643.34,644.39,642.73,643.29,20619.0,643.34,644.39,642.73,643.29,20619.0
2021-12-07 12:00:00,643.5,643.79,642.36,642.36,19436.0,643.5,643.79,642.36,642.36,19436.0
2021-12-07 12:05:00,642.7,643.33,641.96,642.08,7883.0,642.7,643.33,641.96,642.08,7883.0
2021-12-07 12:10:00,642.06,647.77,641.93,647.42,37390.0,642.06,647.77,641.93,647.42,37390.0
2021-12-07 12:15:00,647.64,649.15,646.0,648.89,8220.0,647.64,649.15,646.0,648.89,8220.0
2021-12-07 12:20:00,649.11,650.45,648.47,649.41,10410.0,649.11,650.45,648.47,649.41,10410.0
2021-12-07 12:25:00,649.71,650.03,648.71,649.04,10269.0,649.71,650.03,648.71,649.04,10269.0
2021-12-07 12:30:00,649.55,650.07,648.39,648.39,5867.0,649.55,650.07,648.39,648.39,5867.0
2021-12-07 12:35:00,648.38,648.72,647.6,648.72,6236.0,648.38,648.72,647.6,648.72,6236.0
2021-12-07 12:40:00,648.63,649.32,648.46,649.11,5430.0,648.63,649.32,648.46,649.11,5430.0
2021-12-07 12:45:00,649.42,649.97,648.36,649.73,10904.0,649.42,649.97,648.36,649.73,10904.0
2021-12-07 12:50:00,649.73,649.86,648.29,649.86,14589.0,649.73,649.86,648.29,649.86,14589.0
2021-12-07 12:55:00,649.5,650.18,649.16,649.3,7626.0,649.5,650.18,649.16,649.3,7626.0
2021-12-07 13:00:00,649.09,649.65,648.81,648.81,3300.0,649.09,649.65,648.81,648.81,3300.0
2021-12-07 13:05:00,648.52,649.91,648.52,649.75,5194.0,648.52,649.91,648.52,649.75,5194.0
2021-12-07 13:10:00,649.86,650.3,649.35,649.63,9093.0,649.86,650.3,649.35,649.63,9093.0
2021-12-07 13:15:00,649.33,650.31,649.33,649.63,6457.0,649.33,650.31,649.33,649.63,6457.0
2021-12-07 13:20:00,649.95,650.47,649.56,650.07,4733.0,649.95,650.47,649.56,650.07,4733.0
2021-12-07 13:25:00,650.25,650.25,649.4,649.74,6497.0,650.25,650.25,649.4,649.74,6497.0
2021-12-07 13:30:00,649.5,649.79,649.3,649.79,2547.0,649.5,649.79,649.3,649.79,2547.0
2021-12-07 13:35:00,649.57,649.97,648.99,649.66,8683.0,649.57,649.97,648.99,649.66,8683.0
2021-12-07 13:40:00,649.44,649.73,648.02,648.72,6949.0,649.44,649.73,648.02,648.72,6949.0
2021-12-07 13:45:00,648.79,648.92,648.05,648.24,10034.0,648.79,648.92,648.05,648.24,10034.0
2021-12-07 13:50:00,648.63,648.79,646.67,646.8,6945.0,648.63,648.79,646.67,646.8,6945.0
2021-12-07 13:55:00,646.52,647.05,645.83,646.96,5766.0,646.52,647.05,645.83,646.96,5766.0
2021-12-07 14:00:00,646.49,646.86,645.24,645.24,6010.0,646.49,646.86,645.24,645.24,6010.0
2021-12-07 14:05:00,645.24,646.69,645.2,646.69,8171.0,645.24,646.69,645.2,646.69,8171.0
2021-12-07 14:10:00,646.69,646.85,646.09,646.62,3831.0,646.69,646.85,646.09,646.62,3831.0
2021-12-07 14:15:00,647.0,647.16,646.66,646.8,4359.0,647.0,647.16,646.66,646.8,4359.0
2021-12-07 14:20:00,646.36,647.42,646.15,646.47,5824.0,646.36,647.42,646.15,646.47,5824.0
2021-12-07 14:25:00,646.02,647.36,646.02,646.47,5576.0,646.02,647.36,646.02,646.47,5576.0
2021-12-07 14:30:00,646.42,647.35,646.34,646.58,8325.0,646.42,647.35,646.34,646.58,8325.0
2021-12-07 14:35:00,646.49,647.31,646.31,646.57,7366.0,646.49,647.31,646.31,646.57,7366.0
2021-12-07 14:40:00,646.5,646.63,646.12,646.21,4566.0,646.5,646.63,646.12,646.21,4566.0
2021-12-07 14:45:00,646.0,649.33,645.88,648.16,12030.0,646.0,649.33,645.88,648.16,12030.0
2021-12-07 14:50:00,648.44,650.01,648.29,650.01,3893.0,648.44,650.01,648.29,650.01,3893.0
2021-12-07 14:55:00,650.0,650.31,649.41,650.17,9757.0,650.0,650.31,649.41,650.17,9757.0
2021-12-07 15:00:00,649.97,650.4,649.34,650.23,10173.0,649.97,650.4,649.34,650.23,10173.0
2021-12-07 15:05:00,650.27,650.4,649.85,649.85,5433.0,650.27,650.4,649.85,649.85,5433.0
2021-12-07 15:10:00,649.83,649.83,648.14,648.14,11414.0,649.83,649.83,648.14,648.14,11414.0
2021-12-07 15:15:00,648.27,648.8,648.17,648.35,6197.0,648.27,648.8,648.17,648.35,6197.0
2021-12-07 15:20:00,648.62,648.78,647.48,647.58,12507.0,648.62,648.78,647.48,647.58,12507.0
2021-12-07 15:25:00,647.88,648.85,647.36,647.49,10025.0,647.88,648.85,647.36,647.49,10025.0
2021-12-07 15:30:00,647.46,648.51,647.4,648.47,9387.0,647.46,648.51,647.4,648.47,9387.0
2021-12-07 15:35:00,648.48,649.55,648.25,648.38,14307.0,648.48,649.55,648.25,648.38,14307.0
2021-12-07 15:40:00,648.5,650.8,648.5,650.76,11476.0,648.5,650.8,648.5,650.76,11476.0
2021-12-07 15:45:00,650.79,652.43,650.48,651.14,16439.0,650.79,652.43,650.48,651.14,16439.0
2021-12-07 15:50:00,651.01,651.43,649.84,650.56,42151.0,651.01,651.43,649.84,650.56,42151.0
2021-12-07 15:55:00,650.49,651.24,648.94,650.45,76171.0,650.49,651.24,648.94,650.45,76171.0
2021-12-08 09:30:00,651.32,652.01,646.8,648.77,9886.0,651.32,652.01,646.8,648.77,9886.0
2021-12-08 09:35:00,648.9,650.6,648.01,648.89,7920.0,648.9,650.6,648.01,648.89,7920.0
2021-12-08 09:40:00,650.39,652.38,647.57,649.49,6200.0,650.39,652.38,647.57,649.49,6200.0
2021-12-08 09:45:00,648.17,650.79,646.82,649.59,6861.0,648.17,650.79,646.82,649.59,6861.0
2021-12-08 09:50:00,649.79,650.67,646.93,647.79,11154.0,649.79,650.67,646.93,647.79,11154.0
2021-12-08 09:55:00,647.58,648.36,646.29,647.87,9257.0,647.58,648.36,646.29,647.87,9257.0
2021-12-08 10:00:00,647.88,649.7,645.44,645.71,12795.0,647.88,649.7,645.44,645.71,12795.0
2021-12-08 10:05:00,645.74,646.4,641.59,641.7,14065.0,645.74,646.4,641.59,641.7,14065.0
2021-12-08 10:10:00,642.41,642.87,637.43,637.95,16655.0,642.41,642.87,637.43,637.95,16655.0
2021-12-08 10:15:00,637.67,639.3,636.41,638.45,12556.0,637.67,639.3,636.41,638.45,12556.0
2021-12-08 10:20:00,640.08,640.53,637.71,638.2,15138.0,640.08,640.53,637.71,638.2,15138.0
2021-12-08 10:25:00,638.19,640.95,637.67,639.76,11191.0,638.19,640.95,637.67,639.76,11191.0
2021-12-08 10:30:00,639.49,639.49,636.92,637.15,10493.0,639.49,639.49,636.92,637.15,10493.0
2021-12-08 10:35:00,637.16,637.9,634.11,635.55,33068.0,637.16,637.9,634.11,635.55,33068.0
2021-12-08 10:40:00,635.03,637.77,634.3,637.77,21984.0,635.03,637.77,634.3,637.77,21984.0
2021-12-08 10:45:00,637.26,637.28,635.32,636.17,20454.0,637.26,637.28,635.32,636.17,20454.0
2021-12-08 10:50:00,635.67,635.67,634.37,634.69,9996.0,635.67,635.67,634.37,634.69,9996.0
2021-12-08 10:55:00,634.36,635.02,633.41,633.41,17094.0,634.36,635.02,633.41,633.41,17094.0
2021-12-08 11:00:00,633.93,635.12,633.07,633.45,19916.0,633.93,635.12,633.07,633.45,19916.0
2021-12-08 11:05:00,633.76,636.39,633.45,635.42,18966.0,633.76,636.39,633.45,635.42,18966.0
2021-12-08 11:10:00,635.39,635.64,634.36,634.58,12752.0,635.39,635.64,634.36,634.58,12752.0
2021-12-08 11:15:00,634.51,635.69,634.37,634.85,10057.0,634.51,635.69,634.37,634.85,10057.0
2021-12-08 11:20:00,634.87,635.64,634.34,634.57,7368.0,634.87,635.64,634.34,634.57,7368.0
2021-12-08 11:25:00,634.72,635.47,632.37,632.96,7371.0,634.72,635.47,632.37,632.96,7371.0
2021-12-08 11:30:00,632.96,633.96,631.85,632.66,13128.0,632.96,633.96,631.85,632.66,13128.0
2021-12-08 11:35:00,632.26,632.64,630.96,631.01,11503.0,632.26,632.64,630.96,631.01,11503.0
2021-12-08 11:40:00,631.12,631.57,630.14,630.66,8658.0,631.12,631.57,630.14,630.66,8658.0
2021-12-08 11:45:00,631.35,632.68,630.75,632.68,5361.0,631.35,632.68,630.75,632.68,5361.0
2021-12-08 11:50:00,632.67,633.47,631.01,633.47,14307.0,632.67,633.47,631.01,633.47,14307.0
2021-12-08 11:55:00,633.57,635.38,633.57,635.14,12868.0,633.57,635.38,633.57,635.14,12868.0
2021-12-08 12:00:00,634.94,635.5,634.26,634.75,16571.0,634.94,635.5,634.26,634.75,16571.0
2021-12-08 12:05:00,634.58,635.0,633.67,633.96,9747.0,634.58,635.0,633.67,633.96,9747.0
2021-12-08 12:10:00,633.86,635.19,633.43,633.43,15099.0,633.86,635.19,633.43,633.43,15099.0
2021-12-08 12:15:00,633.49,633.76,633.21,633.39,7406.0,633.49,633.76,633.21,633.39,7406.0
2021-12-08 12:20:00,633.51,633.51,632.02,632.46,8539.0,633.51,633.51,632.02,632.46,8539.0
2021-12-08 12:25:00,632.56,634.76,632.36,634.02,12152.0,632.56,634.76,632.36,634.02,12152.0
2021-12-08 12:30:00,634.0,634.08,633.45,633.89,2800.0,634.0,634.08,633.45,633.89,2800.0
2021-12-08 12:35:00,633.93,633.93,632.27,633.34,9686.0,633.93,633.93,632.27,633.34,9686.0
2021-12-08 12:40:00,633.36,635.86,633.07,635.36,20115.0,633.36,635.86,633.07,635.36,20115.0
2021-12-08 12:45:00,635.32,635.93,634.25,634.68,11012.0,635.32,635.93,634.25,634.68,11012.0
2021-12-08 12:50:00,634.69,635.62,634.39,634.44,8424.0,634.69,635.62,634.39,634.44,8424.0
2021-12-08 12:55:00,634.05,634.6,633.68,633.69,7112.0,634.05,634.6,633.68,633.69,7112.0
2021-12-08 13:00:00,633.73,635.3,633.59,634.45,7490.0,633.73,635.3,633.59,634.45,7490.0
2021-12-08 13:05:00,634.32,635.02,634.31,634.61,4316.0,634.32,635.02,634.31,634.61,4316.0
2021-12-08 13:10:00,635.11,635.36,634.47,635.36,7593.0,635.11,635.36,634.47,635.36,7593.0
2021-12-08 13:15:00,635.44,636.77,634.95,636.0,10064.0,635.44,636.77,634.95,636.0,10064.0
2021-12-08 13:20:00,636.04,637.37,636.03,637.18,5885.0,636.04,637.37,636.03,637.18,5885.0
2021-12-08 13:25:00,637.18,638.15,637.04,637.79,7705.0,637.18,638.15,637.04,637.79,7705.0
2021-12-08 13:30:00,637.86,639.84,637.86,638.7,7034.0,637.86,639.84,637.86,638.7,7034.0
2021-12-08 13:35:00,638.95,639.91,638.95,639.87,6005.0,638.95,639.91,638.95,639.87,6005.0
2021-12-08 13:40:00,639.79,640.63,639.79,640.23,7994.0,639.79,640.63,639.79,640.23,7994.0
2021-12-08 13:45:00,640.19,640.27,639.54,639.8,7871.0,640.19,640.27,639.54,639.8,7871.0
2021-12-08 13:50:00,639.92,640.13,638.74,638.76,5444.0,639.92,640.13,638.74,638.76,5444.0
2021-12-08 13:55:00,638.76,639.02,638.38,638.38,5897.0,638.76,639.02,638.38,638.38,5897.0
2021-12-08 14:00:00,638.31,638.85,637.92,638.85,4517.0,638.31,638.85,637.92,638.85,4517.0
2021-12-08 14:05:00,638.7,639.5,638.18,639.5,7050.0,638.7,639.5,638.18,639.5,7050.0
2021-12-08 14:10:00,639.63,640.37,639.46,640.21,6392.0,639.63,640.37,639.46,640.21,6392.0
2021-12-08 14:15:00,640.69,643.12,640.69,641.55,8453.0,640.69,643.12,640.69,641.55,8453.0
2021-12-08 14:20:00,641.37,642.7,641.14,641.35,2946.0,641.37,642.7,641.14,641.35,2946.0
2021-12-08 14:25:00,641.45,641.94,640.32,641.35,5794.0,641.45,641.94,640.32,641.35,5794.0
2021-12-08 14:30:00,641.64,641.64,640.78,640.78,4827.0,641.64,641.64,640.78,640.78,4827.0
2021-12-08 14:35:00,640.82,641.18,640.61,640.65,3565.0,640.82,641.18,640.61,640.65,3565.0
2021-12-08 14:40:00,641.13,641.4,640.25,641.4,6598.0,641.13,641.4,640.25,641.4,6598.0
2021-12-08 14:45:00,641.64,641.69,640.81,641.53,6282.0,641.64,641.69,640.81,641.53,6282.0
2021-12-08 14:50:00,641.45,642.13,641.05,641.05,4231.0,641.45,642.13,641.05,641.05,4231.0
2021-12-08 14:55:00,641.13,642.26,640.6,641.99,6812.0,641.13,642.26,640.6,641.99,6812.0
2021-12-08 15:00:00,642.33,642.8,641.95,642.31,4019.0,642.33,642.8,641.95,642.31,4019.0
2021-12-08 15:05:00,642.31,643.1,642.2,642.24,6392.0,642.31,643.1,642.2,642.24,6392.0
2021-12-08 15:10:00,642.55,642.77,642.07,642.2,4219.0,642.55,642.77,642.07,642.2,4219.0
2021-12-08 15:15:00,642.38,642.53,641.64,641.93,6373.0,642.38,642.53,641.64,641.93,6373.0
2021-12-08 15:20:00,641.64,641.81,640.25,640.25,7393.0,641.64,641.81,640.25,640.25,7393.0
2021-12-08 15:25:00,640.25,641.05,640.0,641.05,5840.0,640.25,641.05,640.0,641.05,5840.0
2021-12-08 15:30:00,641.08,642.19,640.95,642.18,7219.0,641.08,642.19,640.95,642.18,7219.0
2021-12-08 15:35:00,641.99,642.12,640.53,640.69,12984.0,641.99,642.12,640.53,640.69,12984.0
2021-12-08 15:40:00,640.81,642.56,640.72,642.51,12457.0,640.81,642.56,640.72,642.51,12457.0
2021-12-08 15:45:00,642.51,643.4,642.03,643.01,24565.0,642.51,643.4,642.03,643.01,24565.0
2021-12-08 15:50:00,643.15,644.17,641.11,641.21,44011.0,643.15,644.17,641.11,641.21,44011.0
2021-12-08 15:55:00,641.64,642.97,641.46,642.07,86475.0,641.64,642.97,641.46,642.07,86475.0
2021-12-09 09:30:00,632.99,634.51,626.51,627.96,46623.0,632.99,634.51,626.51,627.96,46623.0
2021-12-09 09:35:00,627.48,631.48,626.61,628.36,49611.0,627.48,631.48,626.61,628.36,49611.0
2021-12-09 09:40:00,628.36,628.36,619.77,620.59,36447.0,628.36,628.36,619.77,620.59,36447.0
2021-12-09 09:45:00,620.63,622.81,618.5,621.64,32639.0,620.63,622.81,618.5,621.64,32639.0
2021-12-09 09:50:00,621.93,623.27,617.6,619.37,41957.0,621.93,623.27,617.6,619.37,41957.0
2021-12-09 09:55:00,619.54,619.67,617.19,617.94,30963.0,619.54,619.67,617.19,617.94,30963.0
2021-12-09 10:00:00,618.45,620.46,615.54,615.54,32226.0,618.45,620.46,615.54,615.54,32226.0
2021-12-09 10:05:00,615.49,617.18,614.42,614.67,21510.0,615.49,617.18,614.42,614.67,21510.0
2021-12-09 10:10:00,615.0,615.36,610.99,611.58,39016.0,615.0,615.36,610.99,611.58,39016.0
2021-12-09 10:15:00,611.58,613.5,611.48,611.73,28154.0,611.58,613.5,611.48,611.73,28154.0
2021-12-09 10:20:00,611.97,612.61,610.03,610.06,31251.0,611.97,612.61,610.03,610.06,31251.0
2021-12-09 10:25:00,610.02,610.14,608.65,609.58,36465.0,610.02,610.14,608.65,609.58,36465.0
2021-12-09 10:30:00,609.59,611.8,609.01,611.59,34475.0,609.59,611.8,609.01,611.59,34475.0
2021-12-09 10:35:00,611.13,611.77,610.07,610.5,13024.0,611.13,611.77,610.07,610.5,13024.0
2021-12-09 10:40:00,610.54,612.2,610.19,612.17,16312.0,610.54,612.2,610.19,612.17,16312.0
2021-12-09 10:45:00,612.56,613.61,612.14,613.48,14655.0,612.56,613.61,612.14,613.48,14655.0
2021-12-09 10:50:00,613.48,615.06,612.98,612.98,31511.0,613.48,615.06,612.98,612.98,31511.0
2021-12-09 10:55:00,613.0,613.21,611.5,612.58,25424.0,613.0,613.21,611.5,612.58,25424.0
2021-12-09 11:00:00,612.71,613.18,611.8,612.73,30543.0,612.71,613.18,611.8,612.73,30543.0
2021-12-09 11:05:00,613.12,614.34,612.96,613.12,7944.0,613.12,614.34,612.96,613.12,7944.0
2021-12-09 11:10:00,612.8,615.33,612.8,613.95,14817.0,612.8,615.33,612.8,613.95,14817.0
2021-12-09 11:15:00,613.89,615.69,613.55,614.22,20805.0,613.89,615.69,613.55,614.22,20805.0
2021-12-09 11:20:00,614.0,614.51,612.44,613.17,9904.0,614.0,614.51,612.44,613.17,9904.0
2021-12-09 11:25:00,613.19,614.27,613.05,613.68,9270.0,613.19,614.27,613.05,613.68,9270.0
2021-12-09 11:30:00,613.57,614.19,613.54,613.77,14572.0,613.57,614.19,613.54,613.77,14572.0
2021-12-09 11:35:00,613.99,614.87,613.55,614.0,34280.0,613.99,614.87,613.55,614.0,34280.0
2021-12-09 11:40:00,614.0,614.02,612.05,613.72,12111.0,614.0,614.02,612.05,613.72,12111.0
2021-12-09 11:45:00,613.71,613.98,610.73,611.27,22074.0,613.71,613.98,610.73,611.27,22074.0
2021-12-09 11:50:00,611.27,612.46,611.0,611.0,9474.0,611.27,612.46,611.0,611.0,9474.0
2021-12-09 11:55:00,610.8,610.96,608.67,609.29,15850.0,610.8,610.96,608.67,609.29,15850.0
2021-12-09 12:00:00,609.47,609.47,606.57,606.72,24667.0,609.47,609.47,606.57,606.72,24667.0
2021-12-09 12:05:00,606.94,608.52,606.85,608.52,19788.0,606.94,608.52,606.85,608.52,19788.0
2021-12-09 12:10:00,608.6,608.6,607.54,608.46,5586.0,608.6,608.6,607.54,608.46,5586.0
2021-12-09 12:15:00,608.26,608.4,607.48,607.53,7856.0,608.26,608.4,607.48,607.53,7856.0
2021-12-09 12:20:00,607.67,608.46,607.53,607.85,7621.0,607.67,608.46,607.53,607.85,7621.0
2021-12-09 12:25:00,607.82,608.36,607.5,608.23,20092.0,607.82,608.36,607.5,608.23,20092.0
2021-12-09 12:30:00,608.0,609.33,607.49,608.73,9153.0,608.0,609.33,607.49,608.73,9153.0
2021-12-09 12:35:00,608.63,610.45,608.6,609.9,8341.0,608.63,610.45,608.6,609.9,8341.0
2021-12-09 12:40:00,610.22,611.04,609.72,610.09,22488.0,610.22,611.04,609.72,610.09,22488.0
2021-12-09 12:45:00,610.1,610.11,609.03,609.75,8287.0,610.1,610.11,609.03,609.75,8287.0
2021-12-09 12:50:00,609.37,610.37,609.26,609.65,11232.0,609.37,610.37,609.26,609.65,11232.0
2021-12-09 12:55:00,609.81,610.5,609.61,610.37,5864.0,609.81,610.5,609.61,610.37,5864.0
2021-12-09 13:00:00,610.24,610.57,609.36,609.78,14930.0,610.24,610.57,609.36,609.78,14930.0
2021-12-09 13:05:00,609.96,610.64,609.9,610.08,6444.0,609.96,610.64,609.9,610.08,6444.0
2021-12-09 13:10:00,609.82,610.19,609.5,610.04,3300.0,609.82,610.19,609.5,610.04,3300.0
2021-12-09 13:15:00,609.93,609.93,608.39,609.21,6631.0,609.93,609.93,608.39,609.21,6631.0
2021-12-09 13:20:00,608.82,609.52,608.81,609.09,7982.0,608.82,609.52,608.81,609.09,7982.0
2021-12-09 13:25:00,609.3,611.41,609.3,610.61,11369.0,609.3,611.41,609.3,610.61,11369.0
2021-12-09 13:30:00,610.61,610.97,609.6,609.63,12171.0,610.61,610.97,609.6,609.63,12171.0
2021-12-09 13:35:00,609.75,610.62,609.51,610.02,9744.0,609.75,610.62,609.51,610.02,9744.0
2021-12-09 13:40:00,609.94,610.22,609.84,610.19,10035.0,609.94,610.22,609.84,610.19,10035.0
2021-12-09 13:45:00,610.01,611.59,610.0,610.0,17294.0,610.01,611.59,610.0,610.0,17294.0
2021-12-09 13:50:00,610.0,611.29,610.0,610.63,4800.0,610.0,611.29,610.0,610.63,4800.0
2021-12-09 13:55:00,610.88,611.62,610.3,610.6,11156.0,610.88,611.62,610.3,610.6,11156.0
2021-12-09 14:00:00,610.61,612.84,610.6,612.57,10628.0,610.61,612.84,610.6,612.57,10628.0
2021-12-09 14:05:00,612.49,614.75,612.49,614.07,21924.0,612.49,614.75,612.49,614.07,21924.0
2021-12-09 14:10:00,614.0,614.0,613.0,613.0,30783.0,614.0,614.0,613.0,613.0,30783.0
2021-12-09 14:15:00,612.9,613.84,612.44,613.84,12990.0,612.9,613.84,612.44,613.84,12990.0
2021-12-09 14:20:00,613.79,614.32,613.77,614.23,12100.0,613.79,614.32,613.77,614.23,12100.0
2021-12-09 14:25:00,614.03,614.48,613.5,614.35,6150.0,614.03,614.48,613.5,614.35,6150.0
2021-12-09 14:30:00,614.37,614.63,613.8,614.32,19960.0,614.37,614.63,613.8,614.32,19960.0
2021-12-09 14:35:00,614.48,614.74,614.23,614.51,19517.0,614.48,614.74,614.23,614.51,19517.0
2021-12-09 14:40:00,614.19,614.39,612.89,613.21,6199.0,614.19,614.39,612.89,613.21,6199.0
2021-12-09 14:45:00,613.18,613.6,612.68,612.97,7347.0,613.18,613.6,612.68,612.97,7347.0
2021-12-09 14:50:00,612.98,613.81,612.88,613.46,17220.0,612.98,613.81,612.88,613.46,17220.0
2021-12-09 14:55:00,613.49,613.67,612.45,612.88,6533.0,613.49,613.67,612.45,612.88,6533.0
2021-12-09 15:00:00,612.76,613.28,612.67,612.93,5232.0,612.76,613.28,612.67,612.93,5232.0
2021-12-09 15:05:00,612.86,614.35,612.75,614.12,17185.0,612.86,614.35,612.75,614.12,17185.0
2021-12-09 15:10:00,614.25,614.26,612.44,612.75,18298.0,614.25,614.26,612.44,612.75,18298.0
2021-12-09 15:15:00,612.81,612.81,611.71,612.4,11053.0,612.81,612.81,611.71,612.4,11053.0
2021-12-09 15:20:00,612.42,612.85,612.11,612.48,14866.0,612.42,612.85,612.11,612.48,14866.0
2021-12-09 15:25:00,612.27,614.93,612.16,614.75,15399.0,612.27,614.93,612.16,614.75,15399.0
2021-12-09 15:30:00,614.55,615.96,614.54,615.29,29833.0,614.55,615.96,614.54,615.29,29833.0
2021-12-09 15:35:00,615.36,617.19,615.17,616.04,76014.0,615.36,617.19,615.17,616.04,76014.0
2021-12-09 15:40:00,616.29,617.07,615.88,616.71,18561.0,616.29,617.07,615.88,616.71,18561.0
2021-12-09 15:45:00,616.71,616.71,613.75,613.95,39197.0,616.71,616.71,613.75,613.95,39197.0
2021-12-09 15:50:00,613.93,614.23,612.21,612.69,72063.0,613.93,614.23,612.21,612.69,72063.0
2021-12-09 15:55:00,612.83,613.94,611.86,611.97,128592.0,612.83,613.94,611.86,611.97,128592.0
2021-12-10 09:30:00,616.93,616.93,611.17,615.25,26079.0,616.93,616.93,611.17,615.25,26079.0
2021-12-10 09:35:00,615.12,620.02,613.46,613.46,40032.0,615.12,620.02,613.46,613.46,40032.0
2021-12-10 09:40:00,612.75,617.26,612.75,617.25,9611.0,612.75,617.26,612.75,617.25,9611.0
2021-12-10 09:45:00,617.0,617.74,613.38,617.73,8997.0,617.0,617.74,613.38,617.73,8997.0
2021-12-10 09:50:00,617.72,618.11,615.0,615.49,9693.0,617.72,618.11,615.0,615.49,9693.0
2021-12-10 09:55:00,614.38,615.13,610.9,612.22,21375.0,614.38,615.13,610.9,612.22,21375.0
2021-12-10 10:00:00,612.77,613.48,610.08,611.26,11354.0,612.77,613.48,610.08,611.26,11354.0
2021-12-10 10:05:00,611.08,611.43,609.13,610.51,9447.0,611.08,611.43,609.13,610.51,9447.0
2021-12-10 10:10:00,610.05,612.1,608.91,612.1,25094.0,610.05,612.1,608.91,612.1,25094.0
2021-12-10 10:15:00,612.1,613.93,611.75,613.25,8868.0,612.1,613.93,611.75,613.25,8868.0
2021-12-10 10:20:00,612.77,613.48,610.85,612.73,8036.0,612.77,613.48,610.85,612.73,8036.0
2021-12-10 10:25:00,612.0,613.33,610.91,612.43,10134.0,612.0,613.33,610.91,612.43,10134.0
2021-12-10 10:30:00,612.38,612.43,610.27,611.94,14802.0,612.38,612.43,610.27,611.94,14802.0
2021-12-10 10:35:00,611.94,613.0,611.93,612.29,4957.0,611.94,613.0,611.93,612.29,4957.0
2021-12-10 10:40:00,612.65,612.65,609.86,610.15,28298.0,612.65,612.65,609.86,610.15,28298.0
2021-12-10 10:45:00,610.15,612.12,610.15,611.64,21123.0,610.15,612.12,610.15,611.64,21123.0
2021-12-10 10:50:00,611.42,611.8,610.9,610.94,4506.0,611.42,611.8,610.9,610.94,4506.0
2021-12-10 10:55:00,610.07,610.88,609.5,610.88,8983.0,610.07,610.88,609.5,610.88,8983.0
2021-12-10 11:00:00,610.75,611.44,610.44,610.73,6674.0,610.75,611.44,610.44,610.73,6674.0
2021-12-10 11:05:00,610.73,611.11,609.77,610.06,11376.0,610.73,611.11,609.77,610.06,11376.0
2021-12-10 11:10:00,609.73,610.83,609.72,610.56,7907.0,609.73,610.83,609.72,610.56,7907.0
2021-12-10 11:15:00,610.31,611.05,610.0,610.82,9599.0,610.31,611.05,610.0,610.82,9599.0
2021-12-10 11:20:00,610.82,611.28,610.46,611.28,9850.0,610.82,611.28,610.46,611.28,9850.0
2021-12-10 11:25:00,611.0,611.35,610.85,611.19,6512.0,611.0,611.35,610.85,611.19,6512.0
2021-12-10 11:30:00,611.33,611.33,610.03,610.88,9627.0,611.33,611.33,610.03,610.88,9627.0
2021-12-10 11:35:00,611.18,612.0,611.06,611.6,10467.0,611.18,612.0,611.06,611.6,10467.0
2021-12-10 11:40:00,611.8,611.8,611.18,611.19,4492.0,611.8,611.8,611.18,611.19,4492.0
2021-12-10 11:45:00,611.3,611.31,610.59,610.61,5014.0,611.3,611.31,610.59,610.61,5014.0
2021-12-10 11:50:00,610.62,611.35,610.62,610.92,18669.0,610.62,611.35,610.62,610.92,18669.0
2021-12-10 11:55:00,611.0,611.52,610.65,610.9,10125.0,611.0,611.52,610.65,610.9,10125.0
2021-12-10 12:00:00,611.02,611.33,610.43,610.88,7560.0,611.02,611.33,610.43,610.88,7560.0
2021-12-10 12:05:00,611.18,611.18,610.51,610.71,7542.0,611.18,611.18,610.51,610.71,7542.0
2021-12-10 12:10:00,610.8,611.32,610.8,611.19,9394.0,610.8,611.32,610.8,611.19,9394.0
2021-12-10 12:15:00,610.67,611.14,610.39,610.4,6918.0,610.67,611.14,610.39,610.4,6918.0
2021-12-10 12:20:00,610.52,610.6,609.54,609.8,4200.0,610.52,610.6,609.54,609.8,4200.0
2021-12-10 12:25:00,610.04,610.06,609.13,609.75,7325.0,610.04,610.06,609.13,609.75,7325.0
2021-12-10 12:30:00,609.72,610.28,608.78,608.78,9950.0,609.72,610.28,608.78,608.78,9950.0
2021-12-10 12:35:00,608.62,610.21,608.39,609.73,6589.0,608.62,610.21,608.39,609.73,6589.0
2021-12-10 12:40:00,609.28,609.67,608.95,608.95,3599.0,609.28,609.67,608.95,608.95,3599.0
2021-12-10 12:45:00,609.03,610.25,608.71,609.14,9466.0,609.03,610.25,608.71,609.14,9466.0
2021-12-10 12:50:00,609.31,610.18,609.03,609.65,12324.0,609.31,610.18,609.03,609.65,12324.0
2021-12-10 12:55:00,609.8,610.35,609.65,610.17,14756.0,609.8,610.35,609.65,610.17,14756.0
2021-12-10 13:00:00,610.06,610.42,609.92,610.27,7416.0,610.06,610.42,609.92,610.27,7416.0
2021-12-10 13:05:00,610.32,610.7,610.03,610.42,3446.0,610.32,610.7,610.03,610.42,3446.0
2021-12-10 13:10:00,610.56,612.0,610.42,611.27,8806.0,610.56,612.0,610.42,611.27,8806.0
2021-12-10 13:15:00,611.38,611.41,610.44,611.29,6959.0,611.38,611.41,610.44,611.29,6959.0
2021-12-10 13:20:00,611.33,611.41,610.78,610.78,5907.0,611.33,611.41,610.78,610.78,5907.0
2021-12-10 13:25:00,611.06,611.34,610.72,610.97,7666.0,611.06,611.34,610.72,610.97,7666.0
2021-12-10 13:30:00,611.0,611.28,610.55,610.85,6385.0,611.0,611.28,610.55,610.85,6385.0
2021-12-10 13:35:00,610.72,610.89,610.02,610.05,8809.0,610.72,610.89,610.02,610.05,8809.0
2021-12-10 13:40:00,610.33,610.51,609.8,610.29,5423.0,610.33,610.51,609.8,610.29,5423.0
2021-12-10 13:45:00,610.29,610.83,609.75,609.75,5773.0,610.29,610.83,609.75,609.75,5773.0
2021-12-10 13:50:00,609.84,610.0,609.69,609.94,4951.0,609.84,610.0,609.69,609.94,4951.0
2021-12-10 13:55:00,610.0,610.51,609.95,610.33,7668.0,610.0,610.51,609.95,610.33,7668.0
2021-12-10 14:00:00,610.51,611.19,610.51,610.91,7557.0,610.51,611.19,610.51,610.91,7557.0
2021-12-10 14:05:00,610.85,611.07,610.45,610.57,5504.0,610.85,611.07,610.45,610.57,5504.0
2021-12-10 14:10:00,610.68,610.83,610.3,610.46,5611.0,610.68,610.83,610.3,610.46,5611.0
2021-12-10 14:15:00,610.46,610.66,610.31,610.33,3087.0,610.46,610.66,610.31,610.33,3087.0
2021-12-10 14:20:00,610.33,610.53,610.0,610.39,7069.0,610.33,610.53,610.0,610.39,7069.0
2021-12-10 14:25:00,610.5,610.5,609.73,609.89,6626.0,610.5,610.5,609.73,609.89,6626.0
2021-12-10 14:30:00,609.89,609.91,609.31,609.48,7123.0,609.89,609.91,609.31,609.48,7123.0
2021-12-10 14:35:00,609.55,610.01,609.55,609.79,3800.0,609.55,610.01,609.55,609.79,3800.0
2021-12-10 14:40:00,609.86,609.97,609.69,609.69,4375.0,609.86,609.97,609.69,609.69,4375.0
2021-12-10 14:45:00,609.72,610.02,609.62,609.63,4487.0,609.72,610.02,609.62,609.63,4487.0
2021-12-10 14:50:00,609.63,609.75,609.26,609.63,7703.0,609.63,609.75,609.26,609.63,7703.0
2021-12-10 14:55:00,609.42,610.13,609.42,609.82,5359.0,609.42,610.13,609.42,609.82,5359.0
2021-12-10 15:00:00,609.93,609.93,609.07,609.27,5521.0,609.93,609.93,609.07,609.27,5521.0
2021-12-10 15:05:00,609.25,609.4,608.54,608.73,7865.0,609.25,609.4,608.54,608.73,7865.0
2021-12-10 15:10:00,608.8,609.31,608.49,609.04,5273.0,608.8,609.31,608.49,609.04,5273.0
2021-12-10 15:15:00,609.04,609.51,608.8,609.0,6161.0,609.04,609.51,608.8,609.0,6161.0
2021-12-10 15:20:00,609.36,610.17,609.08,610.1,10485.0,609.36,610.17,609.08,610.1,10485.0
2021-12-10 15:25:00,610.1,610.1,609.63,609.73,7836.0,610.1,610.1,609.63,609.73,7836.0
2021-12-10 15:30:00,609.99,610.46,609.9,610.25,12396.0,609.99,610.46,609.9,610.25,12396.0
2021-12-10 15:35:00,610.34,610.5,610.02,610.29,16967.0,610.34,610.5,610.02,610.29,16967.0
2021-12-10 15:40:00,610.36,612.25,610.3,611.65,16055.0,610.36,612.25,610.3,611.65,16055.0
2021-12-10 15:45:00,611.53,612.1,611.25,611.74,18259.0,611.53,612.1,611.25,611.74,18259.0
2021-12-10 15:50:00,611.97,613.29,610.75,611.09,42682.0,611.97,613.29,610.75,611.09,42682.0
2021-12-10 15:55:00,611.0,611.46,610.27,610.32,66603.0,611.0,611.46,610.27,610.32,66603.0
2021-12-13 09:30:00,609.56,609.75,604.26,605.87,14806.0,609.56,609.75,604.26,605.87,14806.0
2021-12-13 09:35:00,605.62,608.72,605.19,605.62,4641.0,605.62,608.72,605.19,605.62,4641.0
2021-12-13 09:40:00,605.35,606.37,604.78,605.62,10562.0,605.35,606.37,604.78,605.62,10562.0
2021-12-13 09:45:00,605.01,605.9,602.57,602.57,7735.0,605.01,605.9,602.57,602.57,7735.0
2021-12-13 09:50:00,603.39,605.08,603.0,603.0,7264.0,603.39,605.08,603.0,603.0,7264.0
2021-12-13 09:55:00,603.31,603.64,600.74,600.74,7122.0,603.31,603.64,600.74,600.74,7122.0
2021-12-13 10:00:00,600.45,601.86,600.45,601.5,5505.0,600.45,601.86,600.45,601.5,5505.0
2021-12-13 10:05:00,601.61,602.24,601.2,601.4,5491.0,601.61,602.24,601.2,601.4,5491.0
2021-12-13 10:10:00,601.32,601.6,600.34,601.1,4723.0,601.32,601.6,600.34,601.1,4723.0
2021-12-13 10:15:00,601.21,603.52,600.8,603.27,10779.0,601.21,603.52,600.8,603.27,10779.0
2021-12-13 10:20:00,603.4,605.83,603.4,605.45,4100.0,603.4,605.83,603.4,605.45,4100.0
2021-12-13 10:25:00,605.68,605.68,604.46,605.3,8948.0,605.68,605.68,604.46,605.3,8948.0
2021-12-13 10:30:00,605.3,606.77,604.87,605.68,22026.0,605.3,606.77,604.87,605.68,22026.0
2021-12-13 10:35:00,606.25,606.61,604.7,604.93,6200.0,606.25,606.61,604.7,604.93,6200.0
2021-12-13 10:40:00,604.62,604.85,603.61,604.73,4710.0,604.62,604.85,603.61,604.73,4710.0
2021-12-13 10:45:00,605.03,605.36,604.93,605.08,3800.0,605.03,605.36,604.93,605.08,3800.0
2021-12-13 10:50:00,605.23,607.0,604.61,607.0,6700.0,605.23,607.0,604.61,607.0,6700.0
2021-12-13 10:55:00,606.47,607.21,605.77,606.93,4414.0,606.47,607.21,605.77,606.93,4414.0
2021-12-13 11:00:00,606.69,607.4,606.34,606.49,8193.0,606.69,607.4,606.34,606.49,8193.0
2021-12-13 11:05:00,606.64,609.61,606.64,609.02,6478.0,606.64,609.61,606.64,609.02,6478.0
2021-12-13 11:10:00,609.23,610.45,608.96,610.45,4928.0,609.23,610.45,608.96,610.45,4928.0
2021-12-13 11:15:00,610.45,611.97,610.23,611.97,5691.0,610.45,611.97,610.23,611.97,5691.0
2021-12-13 11:20:00,611.67,613.61,611.67,613.3,6639.0,611.67,613.61,611.67,613.3,6639.0
2021-12-13 11:25:00,613.42,614.16,612.66,613.37,14498.0,613.42,614.16,612.66,613.37,14498.0
2021-12-13 11:30:00,613.3,614.99,613.25,614.64,5294.0,613.3,614.99,613.25,614.64,5294.0
2021-12-13 11:35:00,614.67,616.59,614.66,616.46,3083.0,614.67,616.59,614.66,616.46,3083.0
2021-12-13 11:40:00,616.72,617.27,615.3,616.19,6070.0,616.72,617.27,615.3,616.19,6070.0
2021-12-13 11:45:00,616.41,616.79,614.96,615.41,3603.0,616.41,616.79,614.96,615.41,3603.0
2021-12-13 11:50:00,615.08,615.84,615.08,615.39,3699.0,615.08,615.84,615.08,615.39,3699.0
2021-12-13 11:55:00,615.57,616.35,615.44,615.74,7014.0,615.57,616.35,615.44,615.74,7014.0
2021-12-13 12:00:00,615.67,616.31,615.01,616.01,6025.0,615.67,616.31,615.01,616.01,6025.0
2021-12-13 12:05:00,615.8,615.85,614.32,614.82,4591.0,615.8,615.85,614.32,614.82,4591.0
2021-12-13 12:10:00,614.67,616.15,614.66,615.58,5970.0,614.67,616.15,614.66,615.58,5970.0
2021-12-13 12:15:00,615.71,615.72,614.65,614.7,4535.0,615.71,615.72,614.65,614.7,4535.0
2021-12-13 12:20:00,614.85,615.48,614.66,614.79,6437.0,614.85,615.48,614.66,614.79,6437.0
2021-12-13 12:25:00,614.94,615.58,614.55,614.83,9170.0,614.94,615.58,614.55,614.83,9170.0
2021-12-13 12:30:00,614.53,614.68,614.21,614.36,3344.0,614.53,614.68,614.21,614.36,3344.0
2021-12-13 12:35:00,614.39,614.92,614.39,614.52,4279.0,614.39,614.92,614.39,614.52,4279.0
2021-12-13 12:40:00,614.42,614.87,614.24,614.87,2400.0,614.42,614.87,614.24,614.87,2400.0
2021-12-13 12:45:00,614.74,614.82,614.61,614.61,1294.0,614.74,614.82,614.61,614.61,1294.0
2021-12-13 12:50:00,614.75,615.02,614.55,614.65,2888.0,614.75,615.02,614.55,614.65,2888.0
2021-12-13 12:55:00,614.69,616.06,614.69,615.83,4965.0,614.69,616.06,614.69,615.83,4965.0
2021-12-13 13:00:00,615.94,616.21,615.52,616.21,4406.0,615.94,616.21,615.52,616.21,4406.0
2021-12-13 13:05:00,616.2,616.21,615.27,615.28,6042.0,616.2,616.21,615.27,615.28,6042.0
2021-12-13 13:10:00,615.09,615.09,614.28,614.48,3900.0,615.09,615.09,614.28,614.48,3900.0
2021-12-13 13:15:00,614.33,614.65,614.23,614.24,3022.0,614.33,614.65,614.23,614.24,3022.0
2021-12-13 13:20:00,614.11,614.21,613.74,613.84,3300.0,614.11,614.21,613.74,613.84,3300.0
2021-12-13 13:25:00,613.99,614.14,613.49,613.82,3719.0,613.99,614.14,613.49,613.82,3719.0
2021-12-13 13:30:00,613.87,614.37,613.86,614.13,3341.0,613.87,614.37,613.86,614.13,3341.0
2021-12-13 13:35:00,614.25,614.33,614.12,614.12,2196.0,614.25,614.33,614.12,614.12,2196.0
2021-12-13 13:40:00,613.91,614.15,613.7,614.05,2917.0,613.91,614.15,613.7,614.05,2917.0
2021-12-13 13:45:00,614.05,614.31,613.43,613.43,4642.0,614.05,614.31,613.43,613.43,4642.0
2021-12-13 13:50:00,613.43,613.63,613.01,613.01,2675.0,613.43,613.63,613.01,613.01,2675.0
2021-12-13 13:55:00,612.89,613.0,612.21,612.21,3661.0,612.89,613.0,612.21,612.21,3661.0
2021-12-13 14:00:00,612.06,612.13,611.66,611.66,2100.0,612.06,612.13,611.66,611.66,2100.0
2021-12-13 14:05:00,611.77,611.78,611.16,611.22,5488.0,611.77,611.78,611.16,611.22,5488.0
2021-12-13 14:10:00,611.0,611.13,610.4,610.8,3914.0,611.0,611.13,610.4,610.8,3914.0
2021-12-13 14:15:00,611.2,611.78,611.03,611.64,2658.0,611.2,611.78,611.03,611.64,2658.0
2021-12-13 14:20:00,611.64,611.84,611.27,611.84,2899.0,611.64,611.84,611.27,611.84,2899.0
2021-12-13 14:25:00,611.71,611.84,611.42,611.53,1249.0,611.71,611.84,611.42,611.53,1249.0
2021-12-13 14:30:00,611.16,611.57,611.15,611.47,2638.0,611.16,611.57,611.15,611.47,2638.0
2021-12-13 14:35:00,611.57,611.59,611.33,611.52,1200.0,611.57,611.59,611.33,611.52,1200.0
2021-12-13 14:40:00,611.52,611.65,611.47,611.58,10510.0,611.52,611.65,611.47,611.58,10510.0
2021-12-13 14:45:00,611.51,611.51,611.12,611.35,2906.0,611.51,611.51,611.12,611.35,2906.0
2021-12-13 14:50:00,611.3,611.3,610.9,611.03,8942.0,611.3,611.3,610.9,611.03,8942.0
2021-12-13 14:55:00,610.89,611.25,610.45,610.46,2298.0,610.89,611.25,610.45,610.46,2298.0
2021-12-13 15:00:00,610.67,611.61,610.67,610.92,2845.0,610.67,611.61,610.67,610.92,2845.0
2021-12-13 15:05:00,610.9,611.0,609.24,609.25,5298.0,610.9,611.0,609.24,609.25,5298.0
2021-12-13 15:10:00,609.27,609.33,608.6,609.07,5930.0,609.27,609.33,608.6,609.07,5930.0
2021-12-13 15:15:00,609.46,609.46,608.22,608.44,5164.0,609.46,609.46,608.22,608.44,5164.0
2021-12-13 15:20:00,608.44,609.31,608.44,609.31,6140.0,608.44,609.31,608.44,609.31,6140.0
2021-12-13 15:25:00,609.24,609.3,608.49,608.5,5224.0,609.24,609.3,608.49,608.5,5224.0
2021-12-13 15:30:00,608.33,608.83,607.81,608.83,11637.0,608.33,608.83,607.81,608.83,11637.0
2021-12-13 15:35:00,608.84,609.24,608.48,608.51,8306.0,608.84,609.24,608.48,608.51,8306.0
2021-12-13 15:40:00,608.51,610.0,608.51,609.38,11329.0,608.51,610.0,608.51,609.38,11329.0
2021-12-13 15:45:00,609.4,609.58,607.62,607.69,15273.0,609.4,609.58,607.62,607.69,15273.0
2021-12-13 15:50:00,607.32,608.03,604.77,604.95,48784.0,607.32,608.03,604.77,604.95,48784.0
2021-12-13 15:55:00,605.14,605.98,604.79,605.11,104408.0,605.14,605.98,604.79,605.11,104408.0
2021-12-14 09:30:00,599.37,602.87,599.34,602.48,9172.0,599.37,602.87,599.34,602.48,9172.0
2021-12-14 09:35:00,605.2,608.88,605.2,608.88,9948.0,605.2,608.88,605.2,608.88,9948.0
2021-12-14 09:40:00,610.81,611.37,608.93,611.16,4552.0,610.81,611.37,608.93,611.16,4552.0
2021-12-14 09:45:00,612.9,618.54,612.9,618.03,19974.0,612.9,618.54,612.9,618.03,19974.0
2021-12-14 09:50:00,618.54,619.39,617.51,617.95,24953.0,618.54,619.39,617.51,617.95,24953.0
2021-12-14 09:55:00,618.54,618.85,616.47,618.61,10874.0,618.54,618.85,616.47,618.61,10874.0
2021-12-14 10:00:00,618.35,621.24,617.74,619.63,43361.0,618.35,621.24,617.74,619.63,43361.0
2021-12-14 10:05:00,618.96,622.81,618.96,621.4,8632.0,618.96,622.81,618.96,621.4,8632.0
2021-12-14 10:10:00,620.54,622.42,620.54,622.23,11180.0,620.54,622.42,620.54,622.23,11180.0
2021-12-14 10:15:00,622.16,624.9,622.16,623.68,6451.0,622.16,624.9,622.16,623.68,6451.0
2021-12-14 10:20:00,623.9,626.66,623.53,626.29,10830.0,623.9,626.66,623.53,626.29,10830.0
2021-12-14 10:25:00,626.29,627.22,625.63,626.63,14792.0,626.29,627.22,625.63,626.63,14792.0
2021-12-14 10:30:00,626.67,626.67,625.41,625.82,30987.0,626.67,626.67,625.41,625.82,30987.0
2021-12-14 10:35:00,625.86,627.8,624.32,627.19,7297.0,625.86,627.8,624.32,627.19,7297.0
2021-12-14 10:40:00,626.84,628.94,626.7,628.68,12086.0,626.84,628.94,626.7,628.68,12086.0
2021-12-14 10:45:00,628.58,629.04,627.59,627.89,10881.0,628.58,629.04,627.59,627.89,10881.0
2021-12-14 10:50:00,627.88,628.65,627.74,628.2,6952.0,627.88,628.65,627.74,628.2,6952.0
2021-12-14 10:55:00,628.19,629.38,627.99,628.34,13954.0,628.19,629.38,627.99,628.34,13954.0
2021-12-14 11:00:00,628.33,628.8,626.76,627.02,10737.0,628.33,628.8,626.76,627.02,10737.0
2021-12-14 11:05:00,626.73,628.36,626.51,628.08,16032.0,626.73,628.36,626.51,628.08,16032.0
2021-12-14 11:10:00,628.15,628.6,626.9,627.73,15876.0,628.15,628.6,626.9,627.73,15876.0
2021-12-14 11:15:00,627.6,628.75,626.69,628.71,11067.0,627.6,628.75,626.69,628.71,11067.0
2021-12-14 11:20:00,628.38,629.93,628.37,629.31,4877.0,628.38,629.93,628.37,629.31,4877.0
2021-12-14 11:25:00,628.77,629.15,628.4,629.02,5931.0,628.77,629.15,628.4,629.02,5931.0
2021-12-14 11:30:00,628.75,629.26,626.9,627.39,5818.0,628.75,629.26,626.9,627.39,5818.0
2021-12-14 11:35:00,626.9,626.9,625.39,625.63,7510.0,626.9,626.9,625.39,625.63,7510.0
2021-12-14 11:40:00,625.61,625.61,622.14,622.18,8694.0,625.61,625.61,622.14,622.18,8694.0
2021-12-14 11:45:00,621.9,623.05,621.59,621.6,10765.0,621.9,623.05,621.59,621.6,10765.0
2021-12-14 11:50:00,621.46,622.76,621.46,621.98,8736.0,621.46,622.76,621.46,621.98,8736.0
2021-12-14 11:55:00,621.96,622.93,621.8,622.19,8675.0,621.96,622.93,621.8,622.19,8675.0
2021-12-14 12:00:00,622.11,623.71,622.11,623.63,10811.0,622.11,623.71,622.11,623.63,10811.0
2021-12-14 12:05:00,623.93,625.53,623.83,625.51,6829.0,623.93,625.53,623.83,625.51,6829.0
2021-12-14 12:10:00,625.41,625.41,624.37,624.42,8127.0,625.41,625.41,624.37,624.42,8127.0
2021-12-14 12:15:00,624.4,624.4,623.43,623.78,5411.0,624.4,624.4,623.43,623.78,5411.0
2021-12-14 12:20:00,623.64,624.53,623.43,623.44,8205.0,623.64,624.53,623.43,623.44,8205.0
2021-12-14 12:25:00,623.47,623.47,622.64,623.06,3759.0,623.47,623.47,622.64,623.06,3759.0
2021-12-14 12:30:00,623.06,623.25,621.72,622.3,9468.0,623.06,623.25,621.72,622.3,9468.0
2021-12-14 12:35:00,622.35,622.47,621.12,621.85,8601.0,622.35,622.47,621.12,621.85,8601.0
2021-12-14 12:40:00,621.86,622.35,621.83,622.25,6890.0,621.86,622.35,621.83,622.25,6890.0
2021-12-14 12:45:00,622.25,622.25,621.72,621.86,7004.0,622.25,622.25,621.72,621.86,7004.0
2021-12-14 12:50:00,621.71,621.81,620.62,620.75,5002.0,621.71,621.81,620.62,620.75,5002.0
2021-12-14 12:55:00,620.53,620.69,619.59,620.42,5900.0,620.53,620.69,619.59,620.42,5900.0
2021-12-14 13:00:00,620.51,621.41,620.3,620.38,5321.0,620.51,621.41,620.3,620.38,5321.0
2021-12-14 13:05:00,620.37,622.94,620.37,622.75,5875.0,620.37,622.94,620.37,622.75,5875.0
2021-12-14 13:10:00,622.69,623.04,622.17,622.3,6399.0,622.69,623.04,622.17,622.3,6399.0
2021-12-14 13:15:00,622.53,623.14,622.53,622.99,2103.0,622.53,623.14,622.53,622.99,2103.0
2021-12-14 13:20:00,622.86,623.35,622.15,622.42,5443.0,622.86,623.35,622.15,622.42,5443.0
2021-12-14 13:25:00,622.34,622.52,621.48,621.48,4700.0,622.34,622.52,621.48,621.48,4700.0
2021-12-14 13:30:00,621.21,621.21,620.58,620.8,5144.0,621.21,621.21,620.58,620.8,5144.0
2021-12-14 13:35:00,620.7,620.7,619.27,619.55,5787.0,620.7,620.7,619.27,619.55,5787.0
2021-12-14 13:40:00,619.45,620.0,618.57,620.0,7715.0,619.45,620.0,618.57,620.0,7715.0
2021-12-14 13:45:00,620.0,620.05,619.28,620.0,3100.0,620.0,620.05,619.28,620.0,3100.0
2021-12-14 13:50:00,619.85,620.77,619.52,619.86,6026.0,619.85,620.77,619.52,619.86,6026.0
2021-12-14 13:55:00,619.97,620.53,619.97,620.25,2003.0,619.97,620.53,619.97,620.25,2003.0
2021-12-14 14:00:00,620.01,620.71,619.87,620.29,5290.0,620.01,620.71,619.87,620.29,5290.0
2021-12-14 14:05:00,620.63,621.45,620.27,621.45,3270.0,620.63,621.45,620.27,621.45,3270.0
2021-12-14 14:10:00,621.09,622.11,621.09,621.56,2325.0,621.09,622.11,621.09,621.56,2325.0
2021-12-14 14:15:00,621.76,622.11,621.62,622.05,3675.0,621.76,622.11,621.62,622.05,3675.0
2021-12-14 14:20:00,621.72,622.02,621.29,621.88,3167.0,621.72,622.02,621.29,621.88,3167.0
2021-12-14 14:25:00,621.88,622.17,621.43,621.87,3590.0,621.88,622.17,621.43,621.87,3590.0
2021-12-14 14:30:00,621.85,621.94,621.53,621.7,2794.0,621.85,621.94,621.53,621.7,2794.0
2021-12-14 14:35:00,621.27,621.27,620.27,620.4,4400.0,621.27,621.27,620.27,620.4,4400.0
2021-12-14 14:40:00,620.44,620.44,619.69,620.04,2600.0,620.44,620.44,619.69,620.04,2600.0
2021-12-14 14:45:00,620.16,620.29,619.87,619.87,2205.0,620.16,620.29,619.87,619.87,2205.0
2021-12-14 14:50:00,620.23,620.48,619.88,620.24,2903.0,620.23,620.48,619.88,620.24,2903.0
2021-12-14 14:55:00,619.97,619.97,619.46,619.95,4510.0,619.97,619.97,619.46,619.95,4510.0
2021-12-14 15:00:00,619.9,620.75,619.75,620.73,2817.0,619.9,620.75,619.75,620.73,2817.0
2021-12-14 15:05:00,620.92,621.48,620.47,621.48,4545.0,620.92,621.48,620.47,621.48,4545.0
2021-12-14 15:10:00,621.41,621.81,620.98,621.79,4596.0,621.41,621.81,620.98,621.79,4596.0
2021-12-14 15:15:00,621.62,621.81,621.2,621.81,4887.0,621.62,621.81,621.2,621.81,4887.0
2021-12-14 15:20:00,621.81,621.94,621.37,621.38,5059.0,621.81,621.94,621.37,621.38,5059.0
2021-12-14 15:25:00,621.52,621.58,621.21,621.49,3500.0,621.52,621.58,621.21,621.49,3500.0
2021-12-14 15:30:00,621.54,621.61,621.11,621.17,7741.0,621.54,621.61,621.11,621.17,7741.0
2021-12-14 15:35:00,621.18,622.46,621.17,622.45,7600.0,621.18,622.46,621.17,622.45,7600.0
2021-12-14 15:40:00,622.69,623.36,621.29,621.29,16247.0,622.69,623.36,621.29,621.29,16247.0
2021-12-14 15:45:00,621.38,621.6,620.71,620.79,14013.0,621.38,621.6,620.71,620.79,14013.0
2021-12-14 15:50:00,620.87,622.46,620.87,622.25,27011.0,620.87,622.46,620.87,622.25,27011.0
2021-12-14 15:55:00,622.35,622.39,621.09,621.9,65672.0,622.35,622.39,621.09,621.9,65672.0
2021-12-15 09:30:00,617.18,622.4,613.53,617.95,14672.0,617.18,622.4,613.53,617.95,14672.0
2021-12-15 09:35:00,616.73,618.08,611.05,611.05,5000.0,616.73,618.08,611.05,611.05,5000.0
2021-12-15 09:40:00,612.51,615.17,611.44,613.27,15949.0,612.51,615.17,611.44,613.27,15949.0
2021-12-15 09:45:00,612.83,613.46,610.93,611.4,18549.0,612.83,613.46,610.93,611.4,18549.0
2021-12-15 09:50:00,612.0,614.01,611.4,613.37,24779.0,612.0,614.01,611.4,613.37,24779.0
2021-12-15 09:55:00,613.96,615.37,612.24,613.95,4292.0,613.96,615.37,612.24,613.95,4292.0
2021-12-15 10:00:00,613.16,615.49,613.16,614.84,3104.0,613.16,615.49,613.16,614.84,3104.0
2021-12-15 10:05:00,615.84,618.36,615.79,618.21,4452.0,615.84,618.36,615.79,618.21,4452.0
2021-12-15 10:10:00,617.77,618.73,616.73,618.43,18371.0,617.77,618.73,616.73,618.43,18371.0
2021-12-15 10:15:00,618.45,618.47,616.88,617.44,5844.0,618.45,618.47,616.88,617.44,5844.0
2021-12-15 10:20:00,618.73,618.76,617.54,617.54,3686.0,618.73,618.76,617.54,617.54,3686.0
2021-12-15 10:25:00,617.59,618.48,617.44,617.54,7186.0,617.59,618.48,617.44,617.54,7186.0
2021-12-15 10:30:00,617.84,618.19,617.35,617.6,5950.0,617.84,618.19,617.35,617.6,5950.0
2021-12-15 10:35:00,617.37,618.73,617.37,618.43,1700.0,617.37,618.73,617.37,618.43,1700.0
2021-12-15 10:40:00,618.73,618.78,616.81,617.35,4935.0,618.73,618.78,616.81,617.35,4935.0
2021-12-15 10:45:00,617.33,617.51,616.87,617.03,1721.0,617.33,617.51,616.87,617.03,1721.0
2021-12-15 10:50:00,617.21,617.64,616.8,616.92,2657.0,617.21,617.64,616.8,616.92,2657.0
2021-12-15 10:55:00,616.86,617.52,616.47,617.2,2614.0,616.86,617.52,616.47,617.2,2614.0
2021-12-15 11:00:00,616.78,617.53,616.31,617.53,2200.0,616.78,617.53,616.31,617.53,2200.0
2021-12-15 11:05:00,617.58,618.71,617.57,618.71,2400.0,617.58,618.71,617.57,618.71,2400.0
2021-12-15 11:10:00,618.49,618.54,616.98,617.66,3426.0,618.49,618.54,616.98,617.66,3426.0
2021-12-15 11:15:00,617.78,618.3,617.73,618.12,2100.0,617.78,618.3,617.73,618.12,2100.0
2021-12-15 11:20:00,618.28,619.65,618.28,619.65,2856.0,618.28,619.65,618.28,619.65,2856.0
2021-12-15 11:25:00,619.8,620.96,619.76,620.49,6025.0,619.8,620.96,619.76,620.49,6025.0
2021-12-15 11:30:00,620.38,620.64,619.2,619.61,3122.0,620.38,620.64,619.2,619.61,3122.0
2021-12-15 11:35:00,618.92,619.62,618.92,619.57,2715.0,618.92,619.62,618.92,619.57,2715.0
2021-12-15 11:40:00,619.24,620.64,619.09,620.64,2338.0,619.24,620.64,619.09,620.64,2338.0
2021-12-15 11:45:00,621.02,621.74,620.82,621.59,4638.0,621.02,621.74,620.82,621.59,4638.0
2021-12-15 11:50:00,621.33,622.12,621.07,621.86,3015.0,621.33,622.12,621.07,621.86,3015.0
2021-12-15 11:55:00,621.86,621.86,621.22,621.28,3954.0,621.86,621.86,621.22,621.28,3954.0
2021-12-15 12:00:00,621.59,621.78,620.51,620.68,2918.0,621.59,621.78,620.51,620.68,2918.0
2021-12-15 12:05:00,620.17,620.37,619.47,620.29,6161.0,620.17,620.37,619.47,620.29,6161.0
2021-12-15 12:10:00,620.3,621.16,620.28,620.6,30871.0,620.3,621.16,620.28,620.6,30871.0
2021-12-15 12:15:00,620.52,620.83,620.14,620.75,3189.0,620.52,620.83,620.14,620.75,3189.0
2021-12-15 12:20:00,620.68,621.0,620.58,620.86,2482.0,620.68,621.0,620.58,620.86,2482.0
2021-12-15 12:25:00,620.63,620.89,620.45,620.66,2914.0,620.63,620.89,620.45,620.66,2914.0
2021-12-15 12:30:00,620.66,620.66,619.83,619.91,3650.0,620.66,620.66,619.83,619.91,3650.0
2021-12-15 12:35:00,619.91,619.91,618.91,618.91,1716.0,619.91,619.91,618.91,618.91,1716.0
2021-12-15 12:40:00,618.85,619.62,618.6,619.29,1600.0,618.85,619.62,618.6,619.29,1600.0
2021-12-15 12:45:00,619.19,619.48,618.58,619.25,1000.0,619.19,619.48,618.58,619.25,1000.0
2021-12-15 12:50:00,619.61,620.14,619.6,619.98,2255.0,619.61,620.14,619.6,619.98,2255.0
2021-12-15 12:55:00,619.76,620.56,619.7,620.12,2786.0,619.76,620.56,619.7,620.12,2786.0
2021-12-15 13:00:00,619.97,621.82,619.71,621.59,9096.0,619.97,621.82,619.71,621.59,9096.0
2021-12-15 13:05:00,622.07,622.07,621.41,621.44,1601.0,622.07,622.07,621.41,621.44,1601.0
2021-12-15 13:10:00,621.22,621.22,618.61,618.61,2503.0,621.22,621.22,618.61,618.61,2503.0
2021-12-15 13:15:00,618.87,619.15,618.3,618.3,2364.0,618.87,619.15,618.3,618.3,2364.0
2021-12-15 13:20:00,618.17,618.17,616.95,617.54,1373.0,618.17,618.17,616.95,617.54,1373.0
2021-12-15 13:25:00,617.57,617.9,617.43,617.43,3645.0,617.57,617.9,617.43,617.43,3645.0
2021-12-15 13:30:00,618.08,618.33,617.65,618.02,6550.0,618.08,618.33,617.65,618.02,6550.0
2021-12-15 13:35:00,617.79,617.8,616.85,617.16,3089.0,617.79,617.8,616.85,617.16,3089.0
2021-12-15 13:40:00,616.5,617.53,616.5,617.39,2000.0,616.5,617.53,616.5,617.39,2000.0
2021-12-15 13:45:00,617.4,617.4,616.76,616.76,1000.0,617.4,617.4,616.76,616.76,1000.0
2021-12-15 13:50:00,616.79,617.04,616.54,616.71,4143.0,616.79,617.04,616.54,616.71,4143.0
2021-12-15 13:55:00,616.71,617.16,615.89,617.16,1800.0,616.71,617.16,615.89,617.16,1800.0
2021-12-15 14:00:00,616.61,617.28,615.85,616.71,5826.0,616.61,617.28,615.85,616.71,5826.0
2021-12-15 14:05:00,617.0,617.7,615.75,617.23,4827.0,617.0,617.7,615.75,617.23,4827.0
2021-12-15 14:10:00,618.01,618.43,616.73,617.02,16809.0,618.01,618.43,616.73,617.02,16809.0
2021-12-15 14:15:00,617.4,617.72,616.46,616.64,10933.0,617.4,617.72,616.46,616.64,10933.0
2021-12-15 14:20:00,616.43,616.43,613.72,613.72,3439.0,616.43,616.43,613.72,613.72,3439.0
2021-12-15 14:25:00,614.08,615.43,614.08,615.22,4317.0,614.08,615.43,614.08,615.22,4317.0
2021-12-15 14:30:00,614.9,615.02,614.01,614.13,3630.0,614.9,615.02,614.01,614.13,3630.0
2021-12-15 14:35:00,613.95,615.6,613.93,615.6,3865.0,613.95,615.6,613.93,615.6,3865.0
2021-12-15 14:40:00,615.6,616.38,615.33,615.33,2912.0,615.6,616.38,615.33,615.33,2912.0
2021-12-15 14:45:00,614.84,615.93,614.8,615.33,3200.0,614.84,615.93,614.8,615.33,3200.0
2021-12-15 14:50:00,615.25,615.52,614.23,615.16,5440.0,615.25,615.52,614.23,615.16,5440.0
2021-12-15 14:55:00,615.42,615.5,613.94,614.56,4303.0,615.42,615.5,613.94,614.56,4303.0
2021-12-15 15:00:00,614.9,615.59,614.83,615.57,2787.0,614.9,615.59,614.83,615.57,2787.0
2021-12-15 15:05:00,615.28,617.11,615.26,617.09,4623.0,615.28,617.11,615.26,617.09,4623.0
2021-12-15 15:10:00,617.08,617.24,616.19,616.5,4224.0,617.08,617.24,616.19,616.5,4224.0
2021-12-15 15:15:00,616.6,618.68,616.6,617.27,5668.0,616.6,618.68,616.6,617.27,5668.0
2021-12-15 15:20:00,617.55,618.1,617.21,618.0,5178.0,617.55,618.1,617.21,618.0,5178.0
2021-12-15 15:25:00,617.97,619.31,617.83,618.19,13274.0,617.97,619.31,617.83,618.19,13274.0
2021-12-15 15:30:00,618.16,618.53,615.59,615.81,15969.0,618.16,618.53,615.59,615.81,15969.0
2021-12-15 15:35:00,615.94,617.12,615.94,616.56,11582.0,615.94,617.12,615.94,616.56,11582.0
2021-12-15 15:40:00,616.56,617.27,616.48,617.06,10205.0,616.56,617.27,616.48,617.06,10205.0
2021-12-15 15:45:00,616.99,616.99,615.28,615.75,14377.0,616.99,616.99,615.28,615.75,14377.0
2021-12-15 15:50:00,615.74,618.0,615.73,617.53,18829.0,615.74,618.0,615.73,617.53,18829.0
2021-12-15 15:55:00,617.57,617.9,616.57,617.32,50860.0,617.57,617.9,616.57,617.32,50860.0
2021-12-16 09:30:00,623.43,623.78,617.21,618.55,7621.0,623.43,623.78,617.21,618.55,7621.0
2021-12-16 09:35:00,621.22,622.76,621.22,622.76,1300.0,621.22,622.76,621.22,622.76,1300.0
2021-12-16 09:40:00,621.96,624.4,621.32,624.4,3916.0,621.96,624.4,621.32,624.4,3916.0
2021-12-16 09:45:00,624.12,626.02,624.12,624.92,2953.0,624.12,626.02,624.12,624.92,2953.0
2021-12-16 09:50:00,624.85,624.85,622.49,624.25,1751.0,624.85,624.85,622.49,624.25,1751.0
2021-12-16 09:55:00,624.34,624.5,623.38,623.38,2487.0,624.34,624.5,623.38,623.38,2487.0
2021-12-16 10:00:00,623.68,624.78,623.19,624.78,3712.0,623.68,624.78,623.19,624.78,3712.0
2021-12-16 10:05:00,624.45,624.46,622.66,623.16,4226.0,624.45,624.46,622.66,623.16,4226.0
2021-12-16 10:10:00,623.12,623.81,622.5,622.61,2005.0,623.12,623.81,622.5,622.61,2005.0
2021-12-16 10:15:00,622.79,624.41,622.78,624.25,2691.0,622.79,624.41,622.78,624.25,2691.0
2021-12-16 10:20:00,624.25,624.28,623.68,624.25,5820.0,624.25,624.28,623.68,624.25,5820.0
2021-12-16 10:25:00,624.25,624.51,623.57,624.14,4981.0,624.25,624.51,623.57,624.14,4981.0
2021-12-16 10:30:00,624.26,624.72,623.86,624.72,7569.0,624.26,624.72,623.86,624.72,7569.0
2021-12-16 10:35:00,624.73,625.01,624.19,624.35,2586.0,624.73,625.01,624.19,624.35,2586.0
2021-12-16 10:40:00,625.15,626.25,624.81,625.94,2513.0,625.15,626.25,624.81,625.94,2513.0
2021-12-16 10:45:00,626.04,628.09,625.99,628.09,5937.0,626.04,628.09,625.99,628.09,5937.0
2021-12-16 10:50:00,628.11,628.33,626.53,626.53,8327.0,628.11,628.33,626.53,626.53,8327.0
2021-12-16 10:55:00,627.13,627.56,625.48,625.97,6728.0,627.13,627.56,625.48,625.97,6728.0
2021-12-16 11:00:00,625.82,625.82,623.16,623.76,3970.0,625.82,625.82,623.16,623.76,3970.0
2021-12-16 11:05:00,623.88,623.88,622.54,623.33,2445.0,623.88,623.88,622.54,623.33,2445.0
2021-12-16 11:10:00,623.29,625.05,623.29,624.4,3244.0,623.29,625.05,623.29,624.4,3244.0
2021-12-16 11:15:00,624.5,627.15,624.49,626.35,5725.0,624.5,627.15,624.49,626.35,5725.0
2021-12-16 11:20:00,626.93,628.08,626.75,628.01,13899.0,626.93,628.08,626.75,628.01,13899.0
2021-12-16 11:25:00,627.5,628.46,627.23,628.45,3947.0,627.5,628.46,627.23,628.45,3947.0
2021-12-16 11:30:00,628.3,628.3,626.79,626.93,3748.0,628.3,628.3,626.79,626.93,3748.0
2021-12-16 11:35:00,626.93,627.7,626.93,627.65,1840.0,626.93,627.7,626.93,627.65,1840.0
2021-12-16 11:40:00,627.99,629.77,627.97,629.05,6804.0,627.99,629.77,627.97,629.05,6804.0
2021-12-16 11:45:00,629.24,629.53,629.03,629.25,4602.0,629.24,629.53,629.03,629.25,4602.0
2021-12-16 11:50:00,629.45,629.51,628.96,629.01,5631.0,629.45,629.51,628.96,629.01,5631.0
2021-12-16 11:55:00,628.71,628.97,627.45,627.45,1602.0,628.71,628.97,627.45,627.45,1602.0
2021-12-16 12:00:00,628.0,628.25,626.91,627.36,3020.0,628.0,628.25,626.91,627.36,3020.0
2021-12-16 12:05:00,628.23,628.88,627.88,628.02,1765.0,628.23,628.88,627.88,628.02,1765.0
2021-12-16 12:10:00,628.37,631.05,628.37,630.63,7249.0,628.37,631.05,628.37,630.63,7249.0
2021-12-16 12:15:00,630.85,631.77,630.64,631.66,5173.0,630.85,631.77,630.64,631.66,5173.0
2021-12-16 12:20:00,631.87,632.34,631.48,632.07,4150.0,631.87,632.34,631.48,632.07,4150.0
2021-12-16 12:25:00,631.77,633.25,631.76,632.86,3327.0,631.77,633.25,631.76,632.86,3327.0
2021-12-16 12:30:00,632.09,632.09,631.07,631.58,3501.0,632.09,632.09,631.07,631.58,3501.0
2021-12-16 12:35:00,631.59,632.06,631.1,631.34,2305.0,631.59,632.06,631.1,631.34,2305.0
2021-12-16 12:40:00,631.48,631.49,631.08,631.48,2500.0,631.48,631.49,631.08,631.48,2500.0
2021-12-16 12:45:00,631.53,631.82,630.17,630.17,3617.0,631.53,631.82,630.17,630.17,3617.0
2021-12-16 12:50:00,629.91,629.91,628.88,628.88,6843.0,629.91,629.91,628.88,628.88,6843.0
2021-12-16 12:55:00,629.05,629.18,628.21,628.29,5209.0,629.05,629.18,628.21,628.29,5209.0
2021-12-16 13:00:00,628.31,628.85,628.18,628.37,8624.0,628.31,628.85,628.18,628.37,8624.0
2021-12-16 13:05:00,628.46,629.7,628.46,629.65,2738.0,628.46,629.7,628.46,629.65,2738.0
2021-12-16 13:10:00,629.73,631.51,629.65,631.03,3513.0,629.73,631.51,629.65,631.03,3513.0
2021-12-16 13:15:00,630.86,632.37,630.86,632.37,2282.0,630.86,632.37,630.86,632.37,2282.0
2021-12-16 13:20:00,632.33,632.5,631.59,632.26,10904.0,632.33,632.5,631.59,632.26,10904.0
2021-12-16 13:25:00,632.17,632.18,631.62,631.97,2814.0,632.17,632.18,631.62,631.97,2814.0
2021-12-16 13:30:00,631.9,631.97,631.54,631.7,3380.0,631.9,631.97,631.54,631.7,3380.0
2021-12-16 13:35:00,631.77,631.92,630.74,630.82,13300.0,631.77,631.92,630.74,630.82,13300.0
2021-12-16 13:40:00,631.0,632.31,630.83,632.31,5357.0,631.0,632.31,630.83,632.31,5357.0
2021-12-16 13:45:00,632.57,633.81,632.54,633.57,2600.0,632.57,633.81,632.54,633.57,2600.0
2021-12-16 13:50:00,633.38,634.66,633.16,633.93,4609.0,633.38,634.66,633.16,633.93,4609.0
2021-12-16 13:55:00,633.35,633.57,633.01,633.56,2728.0,633.35,633.57,633.01,633.56,2728.0
2021-12-16 14:00:00,633.86,633.89,633.43,633.8,3700.0,633.86,633.89,633.43,633.8,3700.0
2021-12-16 14:05:00,633.66,634.87,633.64,634.6,4675.0,633.66,634.87,633.64,634.6,4675.0
2021-12-16 14:10:00,634.65,635.72,634.65,635.72,5961.0,634.65,635.72,634.65,635.72,5961.0
2021-12-16 14:15:00,636.43,636.67,634.76,635.11,5562.0,636.43,636.67,634.76,635.11,5562.0
2021-12-16 14:20:00,635.02,635.02,633.67,633.67,1628.0,635.02,635.02,633.67,633.67,1628.0
2021-12-16 14:25:00,633.6,634.23,633.48,634.19,2490.0,633.6,634.23,633.48,634.19,2490.0
2021-12-16 14:30:00,634.13,634.81,633.78,634.81,6358.0,634.13,634.81,633.78,634.81,6358.0
2021-12-16 14:35:00,634.7,635.97,634.7,635.8,5064.0,634.7,635.97,634.7,635.8,5064.0
2021-12-16 14:40:00,635.9,638.16,635.9,638.16,9600.0,635.9,638.16,635.9,638.16,9600.0
2021-12-16 14:45:00,637.88,637.88,635.77,635.77,6895.0,637.88,637.88,635.77,635.77,6895.0
2021-12-16 14:50:00,635.78,636.03,635.39,635.93,18162.0,635.78,636.03,635.39,635.93,18162.0
2021-12-16 14:55:00,635.61,636.08,635.54,636.06,12582.0,635.61,636.08,635.54,636.06,12582.0
2021-12-16 15:00:00,635.99,636.03,632.49,633.24,16294.0,635.99,636.03,632.49,633.24,16294.0
2021-12-16 15:05:00,633.24,634.0,632.0,632.59,7890.0,633.24,634.0,632.0,632.59,7890.0
2021-12-16 15:10:00,632.84,633.69,632.84,633.51,6717.0,632.84,633.69,632.84,633.51,6717.0
2021-12-16 15:15:00,633.51,634.72,633.2,634.66,8721.0,633.51,634.72,633.2,634.66,8721.0
2021-12-16 15:20:00,634.6,635.16,634.07,634.35,5503.0,634.6,635.16,634.07,634.35,5503.0
2021-12-16 15:25:00,634.45,635.86,634.22,635.86,7363.0,634.45,635.86,634.22,635.86,7363.0
2021-12-16 15:30:00,635.85,636.03,633.39,634.48,6254.0,635.85,636.03,633.39,634.48,6254.0
2021-12-16 15:35:00,634.25,634.25,633.17,633.72,4708.0,634.25,634.25,633.17,633.72,4708.0
2021-12-16 15:40:00,633.74,634.83,633.66,633.73,8476.0,633.74,634.83,633.66,633.73,8476.0
2021-12-16 15:45:00,633.72,633.75,632.49,632.5,9276.0,633.72,633.75,632.49,632.5,9276.0
2021-12-16 15:50:00,632.43,634.18,631.26,632.13,23906.0,632.43,634.18,631.26,632.13,23906.0
2021-12-16 15:55:00,632.14,632.75,631.23,631.57,46428.0,632.14,632.75,631.23,631.57,46428.0
2021-12-17 09:30:00,632.67,633.48,630.53,631.32,121764.0,632.67,633.48,630.53,631.32,121764.0
2021-12-17 09:35:00,632.14,632.15,629.64,629.96,14957.0,632.14,632.15,629.64,629.96,14957.0
2021-12-17 09:40:00,633.56,637.98,633.28,637.11,3500.0,633.56,637.98,633.28,637.11,3500.0
2021-12-17 09:45:00,637.98,640.17,637.3,638.44,10739.0,637.98,640.17,637.3,638.44,10739.0
2021-12-17 09:50:00,638.86,641.21,638.85,640.04,8820.0,638.86,641.21,638.85,640.04,8820.0
2021-12-17 09:55:00,640.63,641.99,638.95,641.99,36357.0,640.63,641.99,638.95,641.99,36357.0
2021-12-17 10:00:00,641.68,642.79,641.26,642.68,2900.0,641.68,642.79,641.26,642.68,2900.0
2021-12-17 10:05:00,641.38,641.59,639.28,640.15,4700.0,641.38,641.59,639.28,640.15,4700.0
2021-12-17 10:10:00,639.68,639.98,638.57,639.83,11965.0,639.68,639.98,638.57,639.83,11965.0
2021-12-17 10:15:00,639.81,641.44,639.81,641.44,17044.0,639.81,641.44,639.81,641.44,17044.0
2021-12-17 10:20:00,641.18,642.68,641.09,642.0,7908.0,641.18,642.68,641.09,642.0,7908.0
2021-12-17 10:25:00,641.83,642.27,641.51,642.2,5498.0,641.83,642.27,641.51,642.2,5498.0
2021-12-17 10:30:00,642.41,644.0,641.53,643.11,7150.0,642.41,644.0,641.53,643.11,7150.0
2021-12-17 10:35:00,643.27,644.89,642.58,643.93,7461.0,643.27,644.89,642.58,643.93,7461.0
2021-12-17 10:40:00,643.86,644.89,643.47,644.16,5138.0,643.86,644.89,643.47,644.16,5138.0
2021-12-17 10:45:00,644.61,645.62,644.35,645.36,11268.0,644.61,645.62,644.35,645.36,11268.0
2021-12-17 10:50:00,645.61,645.61,644.11,645.0,5865.0,645.61,645.61,644.11,645.0,5865.0
2021-12-17 10:55:00,644.48,647.48,643.65,646.77,8578.0,644.48,647.48,643.65,646.77,8578.0
2021-12-17 11:00:00,646.05,646.4,644.41,644.93,4423.0,646.05,646.4,644.41,644.93,4423.0
2021-12-17 11:05:00,645.42,646.01,645.05,645.09,2021.0,645.42,646.01,645.05,645.09,2021.0
2021-12-17 11:10:00,645.43,648.47,645.27,647.98,14567.0,645.43,648.47,645.27,647.98,14567.0
2021-12-17 11:15:00,647.84,648.2,647.18,647.85,5210.0,647.84,648.2,647.18,647.85,5210.0
2021-12-17 11:20:00,647.79,647.87,646.06,646.35,4424.0,647.79,647.87,646.06,646.35,4424.0
2021-12-17 11:25:00,646.59,647.69,646.59,647.25,3230.0,646.59,647.69,646.59,647.25,3230.0
2021-12-17 11:30:00,647.13,648.02,646.71,647.6,10686.0,647.13,648.02,646.71,647.6,10686.0
2021-12-17 11:35:00,647.49,647.74,646.46,646.83,7551.0,647.49,647.74,646.46,646.83,7551.0
2021-12-17 11:40:00,646.63,646.96,646.08,646.12,7018.0,646.63,646.96,646.08,646.12,7018.0
2021-12-17 11:45:00,646.28,646.55,644.77,644.92,4801.0,646.28,646.55,644.77,644.92,4801.0
2021-12-17 11:50:00,645.0,645.72,644.97,645.43,4248.0,645.0,645.72,644.97,645.43,4248.0
2021-12-17 11:55:00,644.94,645.44,644.86,645.4,5646.0,644.94,645.44,644.86,645.4,5646.0
2021-12-17 12:00:00,644.74,645.22,644.01,644.01,6425.0,644.74,645.22,644.01,644.01,6425.0
2021-12-17 12:05:00,643.86,643.97,643.19,643.71,14691.0,643.86,643.97,643.19,643.71,14691.0
2021-12-17 12:10:00,643.84,644.15,643.02,643.29,2800.0,643.84,644.15,643.02,643.29,2800.0
2021-12-17 12:15:00,643.12,643.51,642.38,642.72,6310.0,643.12,643.51,642.38,642.72,6310.0
2021-12-17 12:20:00,642.76,643.67,642.57,643.67,7846.0,642.76,643.67,642.57,643.67,7846.0
2021-12-17 12:25:00,643.58,643.58,642.07,642.8,11614.0,643.58,643.58,642.07,642.8,11614.0
2021-12-17 12:30:00,642.71,644.89,642.7,644.71,3030.0,642.71,644.89,642.7,644.71,3030.0
2021-12-17 12:35:00,644.79,645.73,644.78,645.23,3370.0,644.79,645.73,644.78,645.23,3370.0
2021-12-17 12:40:00,645.8,646.0,644.58,644.69,4876.0,645.8,646.0,644.58,644.69,4876.0
2021-12-17 12:45:00,644.58,645.32,644.57,645.13,864.0,644.58,645.32,644.57,645.13,864.0
2021-12-17 12:50:00,645.35,645.81,644.09,644.89,5508.0,645.35,645.81,644.09,644.89,5508.0
2021-12-17 12:55:00,644.77,646.37,644.57,646.35,3273.0,644.77,646.37,644.57,646.35,3273.0
2021-12-17 13:00:00,646.4,646.91,646.14,646.59,3528.0,646.4,646.91,646.14,646.59,3528.0
2021-12-17 13:05:00,646.12,646.23,645.25,645.87,4701.0,646.12,646.23,645.25,645.87,4701.0
2021-12-17 13:10:00,645.77,646.1,645.77,645.77,2100.0,645.77,646.1,645.77,645.77,2100.0
2021-12-17 13:15:00,646.07,646.46,645.76,646.46,3312.0,646.07,646.46,645.76,646.46,3312.0
2021-12-17 13:20:00,646.65,647.49,646.65,647.37,6539.0,646.65,647.49,646.65,647.37,6539.0
2021-12-17 13:25:00,647.2,647.45,646.6,647.17,3700.0,647.2,647.45,646.6,647.17,3700.0
2021-12-17 13:30:00,647.39,647.68,646.82,646.82,4359.0,647.39,647.68,646.82,646.82,4359.0
2021-12-17 13:35:00,646.82,647.11,645.69,646.25,3876.0,646.82,647.11,645.69,646.25,3876.0
2021-12-17 13:40:00,646.42,646.97,645.73,646.82,5938.0,646.42,646.97,645.73,646.82,5938.0
2021-12-17 13:45:00,646.97,647.95,646.72,647.95,11776.0,646.97,647.95,646.72,647.95,11776.0
2021-12-17 13:50:00,647.75,647.75,646.68,647.22,6235.0,647.75,647.75,646.68,647.22,6235.0
2021-12-17 13:55:00,646.91,648.13,646.91,647.89,2540.0,646.91,648.13,646.91,647.89,2540.0
2021-12-17 14:00:00,647.9,647.99,646.86,647.47,1494.0,647.9,647.99,646.86,647.47,1494.0
2021-12-17 14:05:00,647.47,647.61,646.76,647.11,2880.0,647.47,647.61,646.76,647.11,2880.0
2021-12-17 14:10:00,647.19,647.47,646.2,646.38,7625.0,647.19,647.47,646.2,646.38,7625.0
2021-12-17 14:15:00,646.4,647.27,646.29,647.03,2233.0,646.4,647.27,646.29,647.03,2233.0
2021-12-17 14:20:00,646.98,647.9,646.98,647.72,2802.0,646.98,647.9,646.98,647.72,2802.0
2021-12-17 14:25:00,647.29,647.59,645.76,646.07,4935.0,647.29,647.59,645.76,646.07,4935.0
2021-12-17 14:30:00,645.96,646.43,645.21,645.28,3697.0,645.96,646.43,645.21,645.28,3697.0
2021-12-17 14:35:00,645.34,645.37,645.06,645.23,4517.0,645.34,645.37,645.06,645.23,4517.0
2021-12-17 14:40:00,645.37,645.37,644.7,645.15,3665.0,645.37,645.37,644.7,645.15,3665.0
2021-12-17 14:45:00,645.21,646.77,645.13,645.73,4021.0,645.21,646.77,645.13,645.73,4021.0
2021-12-17 14:50:00,645.31,645.6,645.14,645.14,1900.0,645.31,645.6,645.14,645.14,1900.0
2021-12-17 14:55:00,644.95,645.44,644.86,644.86,2801.0,644.95,645.44,644.86,644.86,2801.0
2021-12-17 15:00:00,644.73,646.45,644.73,645.68,6460.0,644.73,646.45,644.73,645.68,6460.0
2021-12-17 15:05:00,645.28,645.28,644.78,645.15,2504.0,645.28,645.28,644.78,645.15,2504.0
2021-12-17 15:10:00,644.78,645.01,644.38,644.68,7855.0,644.78,645.01,644.38,644.68,7855.0
2021-12-17 15:15:00,644.51,644.97,643.45,643.77,4522.0,644.51,644.97,643.45,643.77,4522.0
2021-12-17 15:20:00,644.13,644.23,643.7,643.75,4671.0,644.13,644.23,643.7,643.75,4671.0
2021-12-17 15:25:00,643.75,644.0,643.56,643.97,8949.0,643.75,644.0,643.56,643.97,8949.0
2021-12-17 15:30:00,643.76,644.0,640.72,641.02,4687.0,643.76,644.0,640.72,641.02,4687.0
2021-12-17 15:35:00,641.04,641.17,640.33,641.17,3489.0,641.04,641.17,640.33,641.17,3489.0
2021-12-17 15:40:00,640.99,641.01,639.89,640.13,6362.0,640.99,641.01,639.89,640.13,6362.0
2021-12-17 15:45:00,639.91,640.11,638.82,639.48,15773.0,639.91,640.11,638.82,639.48,15773.0
2021-12-17 15:50:00,639.54,647.64,639.53,647.19,72723.0,639.54,647.64,639.53,647.19,72723.0
2021-12-17 15:55:00,647.35,650.2,647.32,648.32,162691.0,647.35,650.2,647.32,648.32,162691.0
2021-12-20 09:30:00,647.74,648.04,644.01,644.9,14057.0,647.74,648.04,644.01,644.9,14057.0
2021-12-20 09:35:00,645.34,647.43,645.34,645.98,8969.0,645.34,647.43,645.34,645.98,8969.0
2021-12-20 09:40:00,645.45,645.55,643.08,643.66,6494.0,645.45,645.55,643.08,643.66,6494.0
2021-12-20 09:45:00,643.17,646.64,643.12,645.11,4299.0,643.17,646.64,643.12,645.11,4299.0
2021-12-20 09:50:00,644.87,647.11,644.62,646.47,4833.0,644.87,647.11,644.62,646.47,4833.0
2021-12-20 09:55:00,647.43,647.43,646.48,647.37,1509.0,647.43,647.43,646.48,647.37,1509.0
2021-12-20 10:00:00,647.03,649.95,646.95,649.95,6935.0,647.03,649.95,646.95,649.95,6935.0
2021-12-20 10:05:00,650.99,651.98,650.08,651.98,5894.0,650.99,651.98,650.08,651.98,5894.0
2021-12-20 10:10:00,651.27,652.03,651.21,651.86,4838.0,651.27,652.03,651.21,651.86,4838.0
2021-12-20 10:15:00,651.22,652.43,651.22,651.62,12766.0,651.22,652.43,651.22,651.62,12766.0
2021-12-20 10:20:00,652.11,652.41,651.75,651.75,1152.0,652.11,652.41,651.75,651.75,1152.0
2021-12-20 10:25:00,651.02,651.18,650.02,650.37,3431.0,651.02,651.18,650.02,650.37,3431.0
2021-12-20 10:30:00,650.41,650.41,648.44,648.46,2645.0,650.41,650.41,648.44,648.46,2645.0
2021-12-20 10:35:00,647.85,648.64,647.55,648.37,2232.0,647.85,648.64,647.55,648.37,2232.0
2021-12-20 10:40:00,648.0,648.32,647.56,648.01,2747.0,648.0,648.32,647.56,648.01,2747.0
2021-12-20 10:45:00,647.85,648.07,647.64,647.71,3155.0,647.85,648.07,647.64,647.71,3155.0
2021-12-20 10:50:00,647.56,647.82,646.59,646.59,13030.0,647.56,647.82,646.59,646.59,13030.0
2021-12-20 10:55:00,646.86,648.15,646.86,648.15,5639.0,646.86,648.15,646.86,648.15,5639.0
2021-12-20 11:00:00,648.48,650.61,648.48,650.3,4812.0,648.48,650.61,648.48,650.3,4812.0
2021-12-20 11:05:00,650.19,651.82,650.19,651.18,3604.0,650.19,651.82,650.19,651.18,3604.0
2021-12-20 11:10:00,651.15,651.45,650.92,650.93,2437.0,651.15,651.45,650.92,650.93,2437.0
2021-12-20 11:15:00,650.88,650.88,650.21,650.52,1764.0,650.88,650.88,650.21,650.52,1764.0
2021-12-20 11:20:00,650.24,650.24,649.0,649.0,5121.0,650.24,650.24,649.0,649.0,5121.0
2021-12-20 11:25:00,649.03,649.17,648.41,648.57,8277.0,649.03,649.17,648.41,648.57,8277.0
2021-12-20 11:30:00,648.63,648.99,648.48,648.48,5726.0,648.63,648.99,648.48,648.48,5726.0
2021-12-20 11:35:00,648.51,648.61,648.03,648.23,4016.0,648.51,648.61,648.03,648.23,4016.0
2021-12-20 11:40:00,648.17,648.86,648.02,648.86,3919.0,648.17,648.86,648.02,648.86,3919.0
2021-12-20 11:45:00,648.87,648.99,648.8,648.82,1869.0,648.87,648.99,648.8,648.82,1869.0
2021-12-20 11:50:00,649.17,649.99,648.93,649.99,2600.0,649.17,649.99,648.93,649.99,2600.0
2021-12-20 11:55:00,649.94,649.94,648.91,648.99,1904.0,649.94,649.94,648.91,648.99,1904.0
2021-12-20 12:00:00,648.95,648.95,648.01,648.21,2454.0,648.95,648.95,648.01,648.21,2454.0
2021-12-20 12:05:00,647.8,647.8,646.28,646.28,2508.0,647.8,647.8,646.28,646.28,2508.0
2021-12-20 12:10:00,646.28,646.34,644.25,644.81,4908.0,646.28,646.34,644.25,644.81,4908.0
2021-12-20 12:15:00,644.73,645.72,644.73,645.68,4288.0,644.73,645.72,644.73,645.68,4288.0
2021-12-20 12:20:00,645.47,645.47,644.56,644.56,1418.0,645.47,645.47,644.56,644.56,1418.0
2021-12-20 12:25:00,644.61,644.7,644.31,644.31,1649.0,644.61,644.7,644.31,644.31,1649.0
2021-12-20 12:30:00,644.21,644.25,643.71,644.15,2365.0,644.21,644.25,643.71,644.15,2365.0
2021-12-20 12:35:00,644.34,645.39,644.34,645.32,5725.0,644.34,645.39,644.34,645.32,5725.0
2021-12-20 12:40:00,645.43,646.22,645.43,645.63,3018.0,645.43,646.22,645.43,645.63,3018.0
2021-12-20 12:45:00,646.0,646.24,645.93,646.24,2100.0,646.0,646.24,645.93,646.24,2100.0
2021-12-20 12:50:00,646.34,646.34,645.56,645.87,2390.0,646.34,646.34,645.56,645.87,2390.0
2021-12-20 12:55:00,646.19,646.19,644.75,645.2,3600.0,646.19,646.19,644.75,645.2,3600.0
2021-12-20 13:00:00,645.12,645.22,644.86,645.16,2877.0,645.12,645.22,644.86,645.16,2877.0
2021-12-20 13:05:00,645.38,645.82,645.05,645.72,2930.0,645.38,645.82,645.05,645.72,2930.0
2021-12-20 13:10:00,646.18,647.19,646.18,647.19,3212.0,646.18,647.19,646.18,647.19,3212.0
2021-12-20 13:15:00,647.04,647.11,646.27,646.92,8157.0,647.04,647.11,646.27,646.92,8157.0
2021-12-20 13:20:00,646.88,647.25,646.88,647.04,1569.0,646.88,647.25,646.88,647.04,1569.0
2021-12-20 13:25:00,647.33,647.46,647.24,647.45,1130.0,647.33,647.46,647.24,647.45,1130.0
2021-12-20 13:30:00,647.25,647.8,647.24,647.49,7500.0,647.25,647.8,647.24,647.49,7500.0
2021-12-20 13:35:00,647.66,648.48,647.43,648.38,8159.0,647.66,648.48,647.43,648.38,8159.0
2021-12-20 13:40:00,648.67,649.36,648.67,649.23,2834.0,648.67,649.36,648.67,649.23,2834.0
2021-12-20 13:45:00,649.32,650.27,648.98,650.11,5104.0,649.32,650.27,648.98,650.11,5104.0
2021-12-20 13:50:00,650.15,650.72,649.8,650.72,2722.0,650.15,650.72,649.8,650.72,2722.0
2021-12-20 13:55:00,650.46,650.57,649.64,649.64,8219.0,650.46,650.57,649.64,649.64,8219.0
2021-12-20 14:00:00,650.0,650.81,650.0,650.65,4698.0,650.0,650.81,650.0,650.65,4698.0
2021-12-20 14:05:00,650.71,652.13,650.63,652.13,4746.0,650.71,652.13,650.63,652.13,4746.0
2021-12-20 14:10:00,652.13,652.51,652.13,652.19,1606.0,652.13,652.51,652.13,652.19,1606.0
2021-12-20 14:15:00,652.13,652.28,651.86,652.01,1037.0,652.13,652.28,651.86,652.01,1037.0
2021-12-20 14:20:00,652.02,652.18,651.89,651.89,1184.0,652.02,652.18,651.89,651.89,1184.0
2021-12-20 14:25:00,652.15,652.16,650.97,650.97,1012.0,652.15,652.16,650.97,650.97,1012.0
2021-12-20 14:30:00,651.14,651.14,651.05,651.08,440.0,651.14,651.14,651.05,651.08,440.0
2021-12-20 14:35:00,651.02,651.28,651.02,651.13,1480.0,651.02,651.28,651.02,651.13,1480.0
2021-12-20 14:40:00,651.13,651.39,650.69,651.23,8520.0,651.13,651.39,650.69,651.23,8520.0
2021-12-20 14:45:00,651.2,651.23,650.98,651.06,2195.0,651.2,651.23,650.98,651.06,2195.0
2021-12-20 14:50:00,651.21,651.37,651.14,651.26,3058.0,651.21,651.37,651.14,651.26,3058.0
2021-12-20 14:55:00,651.26,651.46,650.88,650.89,2950.0,651.26,651.46,650.88,650.89,2950.0
2021-12-20 15:00:00,650.88,651.35,650.63,650.74,2146.0,650.88,651.35,650.63,650.74,2146.0
2021-12-20 15:05:00,650.67,650.72,650.2,650.34,2972.0,650.67,650.72,650.2,650.34,2972.0
2021-12-20 15:10:00,650.22,650.33,650.19,650.2,911.0,650.22,650.33,650.19,650.2,911.0
2021-12-20 15:15:00,650.18,650.26,649.5,649.69,4567.0,650.18,650.26,649.5,649.69,4567.0
2021-12-20 15:20:00,649.79,650.29,649.32,649.42,7045.0,649.79,650.29,649.32,649.42,7045.0
2021-12-20 15:25:00,649.65,650.13,649.55,649.99,4881.0,649.65,650.13,649.55,649.99,4881.0
2021-12-20 15:30:00,650.0,650.29,649.86,650.0,6692.0,650.0,650.29,649.86,650.0,6692.0
2021-12-20 15:35:00,650.02,650.12,649.63,649.99,6183.0,650.02,650.12,649.63,649.99,6183.0
2021-12-20 15:40:00,649.77,650.13,646.66,647.39,20198.0,649.77,650.13,646.66,647.39,20198.0
2021-12-20 15:45:00,647.34,647.59,646.25,646.25,13331.0,647.34,647.59,646.25,646.25,13331.0
2021-12-20 15:50:00,646.65,647.83,646.5,646.5,17680.0,646.65,647.83,646.5,646.5,17680.0
2021-12-20 15:55:00,646.17,647.23,646.16,647.17,34271.0,646.17,647.23,646.16,647.17,34271.0
2021-12-21 09:30:00,650.87,651.65,649.0,649.34,8106.0,650.87,651.65,649.0,649.34,8106.0
2021-12-21 09:35:00,649.71,652.91,649.71,652.14,1700.0,649.71,652.91,649.71,652.14,1700.0
2021-12-21 09:40:00,652.14,652.14,649.09,649.09,3795.0,652.14,652.14,649.09,649.09,3795.0
2021-12-21 09:45:00,648.43,648.43,646.23,646.23,1300.0,648.43,648.43,646.23,646.23,1300.0
2021-12-21 09:50:00,645.09,645.23,644.4,644.61,2200.0,645.09,645.23,644.4,644.61,2200.0
2021-12-21 09:55:00,644.05,645.32,643.85,643.85,3100.0,644.05,645.32,643.85,643.85,3100.0
2021-12-21 10:00:00,645.0,646.42,644.66,646.42,2195.0,645.0,646.42,644.66,646.42,2195.0
2021-12-21 10:05:00,646.24,646.44,645.49,645.52,2906.0,646.24,646.44,645.49,645.52,2906.0
2021-12-21 10:10:00,646.33,646.34,644.73,645.2,3650.0,646.33,646.34,644.73,645.2,3650.0
2021-12-21 10:15:00,645.67,646.43,645.67,646.01,1600.0,645.67,646.43,645.67,646.01,1600.0
2021-12-21 10:20:00,646.42,646.42,643.97,643.97,1891.0,646.42,646.42,643.97,643.97,1891.0
2021-12-21 10:25:00,643.12,643.47,641.63,642.06,5096.0,643.12,643.47,641.63,642.06,5096.0
2021-12-21 10:30:00,641.67,641.91,641.01,641.54,2139.0,641.67,641.91,641.01,641.54,2139.0
2021-12-21 10:35:00,641.38,641.69,640.36,640.36,2993.0,641.38,641.69,640.36,640.36,2993.0
2021-12-21 10:40:00,641.23,643.71,641.23,643.71,1055.0,641.23,643.71,641.23,643.71,1055.0
2021-12-21 10:45:00,642.98,643.03,641.49,642.65,4753.0,642.98,643.03,641.49,642.65,4753.0
2021-12-21 10:50:00,642.81,643.24,642.56,643.22,1400.0,642.81,643.24,642.56,643.22,1400.0
2021-12-21 10:55:00,643.28,643.53,642.81,642.81,1919.0,643.28,643.53,642.81,642.81,1919.0
2021-12-21 11:00:00,642.79,642.82,642.28,642.78,1962.0,642.79,642.82,642.28,642.78,1962.0
2021-12-21 11:05:00,643.22,643.55,642.98,643.25,1642.0,643.22,643.55,642.98,643.25,1642.0
2021-12-21 11:10:00,643.31,643.31,642.76,643.29,1493.0,643.31,643.31,642.76,643.29,1493.0
2021-12-21 11:15:00,643.02,644.54,642.83,644.54,1202.0,643.02,644.54,642.83,644.54,1202.0
2021-12-21 11:20:00,645.0,645.14,643.71,644.05,2100.0,645.0,645.14,643.71,644.05,2100.0
2021-12-21 11:25:00,643.71,644.09,643.44,644.09,2305.0,643.71,644.09,643.44,644.09,2305.0
2021-12-21 11:30:00,644.46,644.85,644.46,644.68,1489.0,644.46,644.85,644.46,644.68,1489.0
2021-12-21 11:35:00,644.83,646.33,644.83,646.33,1902.0,644.83,646.33,644.83,646.33,1902.0
2021-12-21 11:40:00,646.26,647.01,646.26,647.01,1365.0,646.26,647.01,646.26,647.01,1365.0
2021-12-21 11:45:00,646.63,646.63,646.05,646.34,300.0,646.63,646.63,646.05,646.34,300.0
2021-12-21 11:50:00,646.59,646.75,646.16,646.34,1652.0,646.59,646.75,646.16,646.34,1652.0
2021-12-21 11:55:00,646.77,646.77,645.37,646.25,2299.0,646.77,646.77,645.37,646.25,2299.0
2021-12-21 12:00:00,646.03,646.72,645.92,646.72,1661.0,646.03,646.72,645.92,646.72,1661.0
2021-12-21 12:05:00,647.31,648.17,647.31,648.17,1300.0,647.31,648.17,647.31,648.17,1300.0
2021-12-21 12:10:00,648.44,648.66,648.14,648.44,2173.0,648.44,648.66,648.14,648.44,2173.0
2021-12-21 12:15:00,648.46,648.46,646.77,646.89,1127.0,648.46,648.46,646.77,646.89,1127.0
2021-12-21 12:20:00,646.74,646.79,646.51,646.79,1012.0,646.74,646.79,646.51,646.79,1012.0
2021-12-21 12:25:00,647.12,647.12,646.41,646.97,1600.0,647.12,647.12,646.41,646.97,1600.0
2021-12-21 12:30:00,647.1,647.19,646.54,646.89,655.0,647.1,647.19,646.54,646.89,655.0
2021-12-21 12:35:00,646.41,646.84,646.41,646.84,1256.0,646.41,646.84,646.41,646.84,1256.0
2021-12-21 12:40:00,646.83,646.84,645.77,645.78,1200.0,646.83,646.84,645.77,645.78,1200.0
2021-12-21 12:45:00,646.07,646.37,645.91,646.37,1379.0,646.07,646.37,645.91,646.37,1379.0
2021-12-21 12:50:00,646.59,646.59,645.33,646.19,2699.0,646.59,646.59,645.33,646.19,2699.0
2021-12-21 12:55:00,646.0,646.0,645.3,645.71,4432.0,646.0,646.0,645.3,645.71,4432.0
2021-12-21 13:00:00,645.63,645.63,645.0,645.38,1100.0,645.63,645.63,645.0,645.38,1100.0
2021-12-21 13:05:00,645.42,645.56,645.41,645.49,700.0,645.42,645.56,645.41,645.49,700.0
2021-12-21 13:10:00,645.46,645.46,644.1,644.71,2200.0,645.46,645.46,644.1,644.71,2200.0
2021-12-21 13:15:00,644.8,645.16,644.57,645.09,1921.0,644.8,645.16,644.57,645.09,1921.0
2021-12-21 13:20:00,645.08,645.34,644.48,645.27,1435.0,645.08,645.34,644.48,645.27,1435.0
2021-12-21 13:25:00,645.28,645.55,644.76,644.76,1912.0,645.28,645.55,644.76,644.76,1912.0
2021-12-21 13:30:00,644.93,645.45,644.93,645.11,2000.0,644.93,645.45,644.93,645.11,2000.0
2021-12-21 13:35:00,644.86,645.44,644.73,645.14,3500.0,644.86,645.44,644.73,645.14,3500.0
2021-12-21 13:40:00,645.19,645.76,645.16,645.55,2600.0,645.19,645.76,645.16,645.55,2600.0
2021-12-21 13:45:00,645.82,645.82,645.19,645.52,1000.0,645.82,645.82,645.19,645.52,1000.0
2021-12-21 13:50:00,645.67,645.95,645.18,645.44,2657.0,645.67,645.95,645.18,645.44,2657.0
2021-12-21 13:55:00,645.55,646.29,645.55,645.6,1484.0,645.55,646.29,645.55,645.6,1484.0
2021-12-21 14:00:00,645.35,645.38,645.13,645.34,1100.0,645.35,645.38,645.13,645.34,1100.0
2021-12-21 14:05:00,645.34,645.54,644.55,644.55,700.0,645.34,645.54,644.55,644.55,700.0
2021-12-21 14:10:00,645.05,645.38,644.65,645.25,2413.0,645.05,645.38,644.65,645.25,2413.0
2021-12-21 14:15:00,645.26,645.41,644.29,644.3,1640.0,645.26,645.41,644.29,644.3,1640.0
2021-12-21 14:20:00,644.62,644.67,644.13,644.67,900.0,644.62,644.67,644.13,644.67,900.0
2021-12-21 14:25:00,644.4,644.4,643.54,643.6,1400.0,644.4,644.4,643.54,643.6,1400.0
2021-12-21 14:30:00,644.3,644.48,644.13,644.38,1378.0,644.3,644.48,644.13,644.38,1378.0
2021-12-21 14:35:00,644.15,644.42,643.87,643.91,1705.0,644.15,644.42,643.87,643.91,1705.0
2021-12-21 14:40:00,644.1,644.12,643.12,643.31,900.0,644.1,644.12,643.12,643.31,900.0
2021-12-21 14:45:00,643.47,643.77,643.4,643.63,806.0,643.47,643.77,643.4,643.63,806.0
2021-12-21 14:50:00,643.93,643.93,643.0,643.2,1900.0,643.93,643.93,643.0,643.2,1900.0
2021-12-21 14:55:00,642.81,643.22,642.33,642.83,2500.0,642.81,643.22,642.33,642.83,2500.0
2021-12-21 15:00:00,642.84,643.14,642.6,642.73,2200.0,642.84,643.14,642.6,642.73,2200.0
2021-12-21 15:05:00,642.93,643.12,642.71,643.0,4528.0,642.93,643.12,642.71,643.0,4528.0
2021-12-21 15:10:00,643.11,643.41,643.1,643.31,1200.0,643.11,643.41,643.1,643.31,1200.0
2021-12-21 15:15:00,643.49,643.79,643.1,643.13,2808.0,643.49,643.79,643.1,643.13,2808.0
2021-12-21 15:20:00,643.37,643.82,642.97,642.97,3343.0,643.37,643.82,642.97,642.97,3343.0
2021-12-21 15:25:00,642.97,642.98,642.38,642.79,4138.0,642.97,642.98,642.38,642.79,4138.0
2021-12-21 15:30:00,642.96,642.96,641.87,641.87,4652.0,642.96,642.96,641.87,641.87,4652.0
2021-12-21 15:35:00,641.98,641.98,640.47,641.31,3990.0,641.98,641.98,640.47,641.31,3990.0
2021-12-21 15:40:00,641.63,642.12,641.26,641.33,6514.0,641.63,642.12,641.26,641.33,6514.0
2021-12-21 15:45:00,641.49,641.71,640.98,641.09,7554.0,641.49,641.71,640.98,641.09,7554.0
2021-12-21 15:50:00,641.38,644.1,641.38,644.1,8872.0,641.38,644.1,641.38,644.1,8872.0
2021-12-21 15:55:00,643.91,645.08,643.84,644.01,27559.0,643.91,645.08,643.84,644.01,27559.0
2021-12-22 09:30:00,644.32,645.18,642.9,645.18,4208.0,644.32,645.18,642.9,645.18,4208.0
2021-12-22 09:35:00,642.41,642.41,639.13,639.99,2537.0,642.41,642.41,639.13,639.99,2537.0
2021-12-22 09:40:00,639.66,639.77,638.52,639.15,2235.0,639.66,639.77,638.52,639.15,2235.0
2021-12-22 09:45:00,639.17,639.19,638.51,638.69,1200.0,639.17,639.19,638.51,638.69,1200.0
2021-12-22 09:50:00,638.38,639.04,637.97,639.04,3686.0,638.38,639.04,637.97,639.04,3686.0
2021-12-22 09:55:00,640.55,640.57,638.59,638.69,1451.0,640.55,640.57,638.59,638.69,1451.0
2021-12-22 10:00:00,638.74,641.42,638.74,640.93,2314.0,638.74,641.42,638.74,640.93,2314.0
2021-12-22 10:05:00,641.46,641.46,639.55,640.28,4579.0,641.46,641.46,639.55,640.28,4579.0
2021-12-22 10:10:00,640.51,640.58,639.75,640.58,2100.0,640.51,640.58,639.75,640.58,2100.0
2021-12-22 10:15:00,640.6,640.72,639.64,639.66,4494.0,640.6,640.72,639.64,639.66,4494.0
2021-12-22 10:20:00,639.9,640.38,639.57,639.66,2265.0,639.9,640.38,639.57,639.66,2265.0
2021-12-22 10:25:00,639.71,641.0,639.7,640.25,3400.0,639.71,641.0,639.7,640.25,3400.0
2021-12-22 10:30:00,640.49,640.56,639.16,639.28,3521.0,640.49,640.56,639.16,639.28,3521.0
2021-12-22 10:35:00,639.22,640.17,639.01,639.75,3362.0,639.22,640.17,639.01,639.75,3362.0
2021-12-22 10:40:00,639.92,640.88,639.91,640.59,4523.0,639.92,640.88,639.91,640.59,4523.0
2021-12-22 10:45:00,640.77,641.15,640.44,640.44,1000.0,640.77,641.15,640.44,640.44,1000.0
2021-12-22 10:50:00,640.97,641.81,640.96,641.49,2912.0,640.97,641.81,640.96,641.49,2912.0
2021-12-22 10:55:00,641.21,642.62,641.21,642.31,2313.0,641.21,642.62,641.21,642.31,2313.0
2021-12-22 11:00:00,641.97,643.64,641.97,643.64,4124.0,641.97,643.64,641.97,643.64,4124.0
2021-12-22 11:05:00,643.49,643.99,642.12,642.12,3745.0,643.49,643.99,642.12,642.12,3745.0
2021-12-22 11:10:00,642.23,642.23,641.4,641.4,2100.0,642.23,642.23,641.4,641.4,2100.0
2021-12-22 11:15:00,641.18,641.38,640.29,640.54,4010.0,641.18,641.38,640.29,640.54,4010.0
2021-12-22 11:20:00,640.6,641.03,640.49,640.49,1576.0,640.6,641.03,640.49,640.49,1576.0
2021-12-22 11:25:00,640.99,640.99,640.46,640.53,800.0,640.99,640.99,640.46,640.53,800.0
2021-12-22 11:30:00,640.52,640.68,639.73,639.99,3567.0,640.52,640.68,639.73,639.99,3567.0
2021-12-22 11:35:00,640.28,640.31,639.49,639.55,3031.0,640.28,640.31,639.49,639.55,3031.0
2021-12-22 11:40:00,639.61,639.61,638.67,638.95,1000.0,639.61,639.61,638.67,638.95,1000.0
2021-12-22 11:45:00,638.52,638.69,637.86,638.06,2528.0,638.52,638.69,637.86,638.06,2528.0
2021-12-22 11:50:00,638.07,638.92,638.07,638.86,1956.0,638.07,638.92,638.07,638.86,1956.0
2021-12-22 11:55:00,638.31,639.73,638.23,638.91,6854.0,638.31,639.73,638.23,638.91,6854.0
2021-12-22 12:00:00,639.65,640.07,639.06,640.07,2692.0,639.65,640.07,639.06,640.07,2692.0
2021-12-22 12:05:00,639.81,640.38,639.34,640.38,2860.0,639.81,640.38,639.34,640.38,2860.0
2021-12-22 12:10:00,640.44,640.44,639.4,639.61,1456.0,640.44,640.44,639.4,639.61,1456.0
2021-12-22 12:15:00,639.4,639.83,638.52,638.52,1200.0,639.4,639.83,638.52,638.52,1200.0
2021-12-22 12:20:00,637.99,639.07,637.99,638.63,3213.0,637.99,639.07,637.99,638.63,3213.0
2021-12-22 12:25:00,638.45,638.61,638.11,638.36,4452.0,638.45,638.61,638.11,638.36,4452.0
2021-12-22 12:30:00,638.87,639.48,638.71,638.71,1820.0,638.87,639.48,638.71,638.71,1820.0
2021-12-22 12:35:00,638.98,639.74,638.86,639.74,2214.0,638.98,639.74,638.86,639.74,2214.0
2021-12-22 12:40:00,639.35,640.75,639.24,640.14,4440.0,639.35,640.75,639.24,640.14,4440.0
2021-12-22 12:45:00,640.56,640.95,640.56,640.89,1104.0,640.56,640.95,640.56,640.89,1104.0
2021-12-22 12:50:00,641.03,641.35,640.87,641.35,2062.0,641.03,641.35,640.87,641.35,2062.0
2021-12-22 12:55:00,641.36,641.65,640.99,641.29,2000.0,641.36,641.65,640.99,641.29,2000.0
2021-12-22 13:00:00,641.16,641.39,640.84,640.84,3817.0,641.16,641.39,640.84,640.84,3817.0
2021-12-22 13:05:00,640.63,641.0,640.43,641.0,900.0,640.63,641.0,640.43,641.0,900.0
2021-12-22 13:10:00,641.04,641.16,640.66,640.96,2600.0,641.04,641.16,640.66,640.96,2600.0
2021-12-22 13:15:00,640.81,640.81,640.28,640.59,2759.0,640.81,640.81,640.28,640.59,2759.0
2021-12-22 13:20:00,640.96,641.42,640.96,641.17,900.0,640.96,641.42,640.96,641.17,900.0
2021-12-22 13:25:00,640.98,641.65,640.79,641.62,3379.0,640.98,641.65,640.79,641.62,3379.0
2021-12-22 13:30:00,641.57,641.97,641.55,641.83,2113.0,641.57,641.97,641.55,641.83,2113.0
2021-12-22 13:35:00,641.64,641.7,640.94,641.25,2012.0,641.64,641.7,640.94,641.25,2012.0
2021-12-22 13:40:00,641.0,641.4,640.74,641.28,2037.0,641.0,641.4,640.74,641.28,2037.0
2021-12-22 13:45:00,641.27,641.28,640.58,640.71,5423.0,641.27,641.28,640.58,640.71,5423.0
2021-12-22 13:50:00,640.39,640.61,639.78,640.35,2696.0,640.39,640.61,639.78,640.35,2696.0
2021-12-22 13:55:00,640.23,640.82,640.22,640.54,1600.0,640.23,640.82,640.22,640.54,1600.0
2021-12-22 14:00:00,640.31,640.31,640.31,640.31,100.0,640.31,640.31,640.31,640.31,100.0
2021-12-22 14:05:00,640.46,640.98,640.24,640.65,2776.0,640.46,640.98,640.24,640.65,2776.0
2021-12-22 14:10:00,640.72,641.53,640.71,641.53,1460.0,640.72,641.53,640.71,641.53,1460.0
2021-12-22 14:15:00,641.37,641.42,640.87,640.87,1500.0,641.37,641.42,640.87,640.87,1500.0
2021-12-22 14:20:00,640.87,641.19,640.44,641.19,2460.0,640.87,641.19,640.44,641.19,2460.0
2021-12-22 14:25:00,641.22,641.22,640.89,640.89,1079.0,641.22,641.22,640.89,640.89,1079.0
2021-12-22 14:30:00,640.85,641.7,640.85,641.55,1749.0,640.85,641.7,640.85,641.55,1749.0
2021-12-22 14:35:00,641.69,642.03,641.68,642.01,3100.0,641.69,642.03,641.68,642.01,3100.0
2021-12-22 14:40:00,641.68,641.76,641.29,641.29,1100.0,641.68,641.76,641.29,641.29,1100.0
2021-12-22 14:45:00,641.54,641.6,640.8,641.39,5455.0,641.54,641.6,640.8,641.39,5455.0
2021-12-22 14:50:00,641.36,641.4,640.7,640.7,2656.0,641.36,641.4,640.7,640.7,2656.0
2021-12-22 14:55:00,640.86,641.52,640.7,641.0,2580.0,640.86,641.52,640.7,641.0,2580.0
2021-12-22 15:00:00,640.96,640.97,639.96,640.08,4679.0,640.96,640.97,639.96,640.08,4679.0
2021-12-22 15:05:00,640.07,641.36,639.99,641.06,4601.0,640.07,641.36,639.99,641.06,4601.0
2021-12-22 15:10:00,640.89,641.05,640.51,640.65,5565.0,640.89,641.05,640.51,640.65,5565.0
2021-12-22 15:15:00,640.71,641.07,640.57,640.75,3817.0,640.71,641.07,640.57,640.75,3817.0
2021-12-22 15:20:00,640.67,640.78,640.35,640.41,4550.0,640.67,640.78,640.35,640.41,4550.0
2021-12-22 15:25:00,640.33,640.33,639.54,639.93,3593.0,640.33,640.33,639.54,639.93,3593.0
2021-12-22 15:30:00,639.92,639.92,638.72,639.11,4767.0,639.92,639.92,638.72,639.11,4767.0
2021-12-22 15:35:00,638.85,638.99,637.63,637.7,9675.0,638.85,638.99,637.63,637.7,9675.0
2021-12-22 15:40:00,637.52,638.75,636.7,638.63,12571.0,637.52,638.75,636.7,638.63,12571.0
2021-12-22 15:45:00,638.49,638.93,638.0,638.78,10328.0,638.49,638.93,638.0,638.78,10328.0
2021-12-22 15:50:00,638.92,639.33,637.83,638.23,18268.0,638.92,639.33,637.83,638.23,18268.0
2021-12-22 15:55:00,638.13,640.08,638.13,639.79,35531.0,638.13,640.08,638.13,639.79,35531.0
2021-12-23 09:30:00,641.34,642.81,641.01,641.92,2818.0,641.34,642.81,641.01,641.92,2818.0
2021-12-23 09:35:00,642.46,643.47,642.21,643.47,400.0,642.46,643.47,642.21,643.47,400.0
2021-12-23 09:40:00,642.96,643.76,641.33,643.42,1802.0,642.96,643.76,641.33,643.42,1802.0
2021-12-23 09:45:00,643.09,644.18,641.65,641.9,1019.0,643.09,644.18,641.65,641.9,1019.0
2021-12-23 09:50:00,642.12,643.31,641.71,643.31,3200.0,642.12,643.31,641.71,643.31,3200.0
2021-12-23 09:55:00,643.62,646.02,643.61,645.99,3555.0,643.62,646.02,643.61,645.99,3555.0
2021-12-23 10:00:00,646.55,647.01,644.99,644.99,2636.0,646.55,647.01,644.99,644.99,2636.0
2021-12-23 10:05:00,644.54,645.54,644.54,644.93,650.0,644.54,645.54,644.54,644.93,650.0
2021-12-23 10:10:00,645.19,646.56,644.96,646.56,2351.0,645.19,646.56,644.96,646.56,2351.0
2021-12-23 10:15:00,647.15,648.2,646.67,647.0,2613.0,647.15,648.2,646.67,647.0,2613.0
2021-12-23 10:20:00,647.0,648.84,646.97,648.84,3117.0,647.0,648.84,646.97,648.84,3117.0
2021-12-23 10:25:00,648.41,649.52,648.1,648.23,4771.0,648.41,649.52,648.1,648.23,4771.0
2021-12-23 10:30:00,647.71,647.71,646.33,646.38,2718.0,647.71,647.71,646.33,646.38,2718.0
2021-12-23 10:35:00,646.17,647.42,646.16,646.42,1410.0,646.17,647.42,646.16,646.42,1410.0
2021-12-23 10:40:00,646.89,647.4,646.03,646.58,2400.0,646.89,647.4,646.03,646.58,2400.0
2021-12-23 10:45:00,646.23,646.28,646.02,646.28,627.0,646.23,646.28,646.02,646.28,627.0
2021-12-23 10:50:00,646.22,646.74,646.22,646.59,800.0,646.22,646.74,646.22,646.59,800.0
2021-12-23 10:55:00,646.57,646.57,645.66,645.66,1600.0,646.57,646.57,645.66,645.66,1600.0
2021-12-23 11:00:00,645.95,645.95,645.24,645.24,1384.0,645.95,645.95,645.24,645.24,1384.0
2021-12-23 11:05:00,645.15,645.32,645.02,645.12,1825.0,645.15,645.32,645.02,645.12,1825.0
2021-12-23 11:10:00,645.24,645.43,644.4,645.42,1037.0,645.24,645.43,644.4,645.42,1037.0
2021-12-23 11:15:00,645.14,645.95,645.02,645.95,1000.0,645.14,645.95,645.02,645.95,1000.0
2021-12-23 11:20:00,645.55,646.59,645.52,646.59,1665.0,645.55,646.59,645.52,646.59,1665.0
2021-12-23 11:25:00,646.68,646.89,645.8,645.8,1175.0,646.68,646.89,645.8,645.8,1175.0
2021-12-23 11:30:00,645.93,647.0,645.93,646.23,1126.0,645.93,647.0,645.93,646.23,1126.0
2021-12-23 11:35:00,646.51,648.06,646.51,648.06,5926.0,646.51,648.06,646.51,648.06,5926.0
2021-12-23 11:40:00,647.75,647.8,647.27,647.77,2310.0,647.75,647.8,647.27,647.77,2310.0
2021-12-23 11:45:00,647.84,648.0,647.44,647.44,1229.0,647.84,648.0,647.44,647.44,1229.0
2021-12-23 11:50:00,647.74,648.45,647.73,648.45,653.0,647.74,648.45,647.73,648.45,653.0
2021-12-23 11:55:00,648.03,648.18,647.71,647.71,611.0,648.03,648.18,647.71,647.71,611.0
2021-12-23 12:00:00,647.72,647.82,647.27,647.5,1310.0,647.72,647.82,647.27,647.5,1310.0
2021-12-23 12:05:00,647.74,648.26,647.74,648.18,2270.0,647.74,648.26,647.74,648.18,2270.0
2021-12-23 12:10:00,647.37,647.37,647.37,647.37,100.0,647.37,647.37,647.37,647.37,100.0
2021-12-23 12:15:00,648.06,648.49,648.03,648.47,1533.0,648.06,648.49,648.03,648.47,1533.0
2021-12-23 12:20:00,648.48,648.79,648.11,648.79,1465.0,648.48,648.79,648.11,648.79,1465.0
2021-12-23 12:25:00,649.06,649.25,649.06,649.25,300.0,649.06,649.25,649.06,649.25,300.0
2021-12-23 12:30:00,649.33,649.54,649.3,649.54,529.0,649.33,649.54,649.3,649.54,529.0
2021-12-23 12:35:00,649.65,650.0,649.53,649.84,1600.0,649.65,650.0,649.53,649.84,1600.0
2021-12-23 12:40:00,649.56,649.6,649.19,649.22,807.0,649.56,649.6,649.19,649.22,807.0
2021-12-23 12:45:00,648.92,648.92,648.92,648.92,600.0,648.92,648.92,648.92,648.92,600.0
2021-12-23 12:50:00,648.29,648.5,647.55,647.71,1100.0,648.29,648.5,647.55,647.71,1100.0
2021-12-23 12:55:00,647.96,648.23,647.42,648.19,3054.0,647.96,648.23,647.42,648.19,3054.0
2021-12-23 13:00:00,648.22,649.12,648.16,648.61,1200.0,648.22,649.12,648.16,648.61,1200.0
2021-12-23 13:05:00,648.36,648.72,648.09,648.65,2235.0,648.36,648.72,648.09,648.65,2235.0
2021-12-23 13:10:00,648.66,648.98,648.29,648.98,1484.0,648.66,648.98,648.29,648.98,1484.0
2021-12-23 13:15:00,649.04,649.04,648.25,648.59,1041.0,649.04,649.04,648.25,648.59,1041.0
2021-12-23 13:20:00,648.66,648.9,648.43,648.8,1873.0,648.66,648.9,648.43,648.8,1873.0
2021-12-23 13:25:00,648.97,650.34,648.92,650.22,5000.0,648.97,650.34,648.92,650.22,5000.0
2021-12-23 13:30:00,650.42,651.09,650.27,650.85,6700.0,650.42,651.09,650.27,650.85,6700.0
2021-12-23 13:35:00,650.63,650.73,650.32,650.32,500.0,650.63,650.73,650.32,650.32,500.0
2021-12-23 13:40:00,650.17,650.17,650.07,650.07,200.0,650.17,650.17,650.07,650.07,200.0
2021-12-23 13:45:00,650.19,650.19,649.91,649.95,500.0,650.19,650.19,649.91,649.95,500.0
2021-12-23 13:50:00,650.09,650.09,650.09,650.09,100.0,650.09,650.09,650.09,650.09,100.0
2021-12-23 13:55:00,649.93,650.29,649.44,650.1,1840.0,649.93,650.29,649.44,650.1,1840.0
2021-12-23 14:00:00,649.77,650.82,649.67,650.73,3000.0,649.77,650.82,649.67,650.73,3000.0
2021-12-23 14:05:00,650.62,651.06,650.62,650.83,1588.0,650.62,651.06,650.62,650.83,1588.0
2021-12-23 14:10:00,650.88,651.09,650.85,651.03,800.0,650.88,651.09,650.85,651.03,800.0
2021-12-23 14:15:00,651.05,651.68,651.05,651.68,1325.0,651.05,651.68,651.05,651.68,1325.0
2021-12-23 14:20:00,651.74,651.98,651.5,651.79,2445.0,651.74,651.98,651.5,651.79,2445.0
2021-12-23 14:25:00,651.66,651.79,651.49,651.66,1325.0,651.66,651.79,651.49,651.66,1325.0
2021-12-23 14:30:00,651.91,651.91,651.33,651.38,1100.0,651.91,651.91,651.33,651.38,1100.0
2021-12-23 14:35:00,651.18,651.18,650.35,650.35,1050.0,651.18,651.18,650.35,650.35,1050.0
2021-12-23 14:40:00,650.3,650.43,650.02,650.43,1401.0,650.3,650.43,650.02,650.43,1401.0
2021-12-23 14:45:00,649.9,650.65,649.9,650.48,2750.0,649.9,650.65,649.9,650.48,2750.0
2021-12-23 14:50:00,650.63,650.63,650.63,650.63,100.0,650.63,650.63,650.63,650.63,100.0
2021-12-23 14:55:00,651.08,651.17,650.53,651.15,2200.0,651.08,651.17,650.53,651.15,2200.0
2021-12-23 15:00:00,650.84,651.15,650.33,650.39,3600.0,650.84,651.15,650.33,650.39,3600.0
2021-12-23 15:05:00,650.52,650.61,650.13,650.23,4489.0,650.52,650.61,650.13,650.23,4489.0
2021-12-23 15:10:00,650.24,650.69,650.23,650.64,2755.0,650.24,650.69,650.23,650.64,2755.0
2021-12-23 15:15:00,650.46,650.55,650.07,650.55,4462.0,650.46,650.55,650.07,650.55,4462.0
2021-12-23 15:20:00,650.74,650.74,650.04,650.29,1724.0,650.74,650.74,650.04,650.29,1724.0
2021-12-23 15:25:00,650.22,650.22,649.83,649.9,2915.0,650.22,650.22,649.83,649.9,2915.0
2021-12-23 15:30:00,649.82,649.82,649.3,649.33,2138.0,649.82,649.82,649.3,649.33,2138.0
2021-12-23 15:35:00,649.45,649.8,648.93,649.03,3860.0,649.45,649.8,648.93,649.03,3860.0
2021-12-23 15:40:00,649.09,649.46,648.77,648.91,4919.0,649.09,649.46,648.77,648.91,4919.0
2021-12-23 15:45:00,649.06,649.8,649.06,649.54,3179.0,649.06,649.8,649.06,649.54,3179.0
2021-12-23 15:50:00,649.72,649.91,648.4,648.4,4208.0,649.72,649.91,648.4,648.4,4208.0
2021-12-23 15:55:00,648.17,648.67,647.78,648.3,14012.0,648.17,648.67,647.78,648.3,14012.0
2021-12-27 09:30:00,651.83,651.83,651.83,651.83,3512.0,651.83,651.83,651.83,651.83,3512.0
2021-12-27 09:35:00,651.33,651.48,647.3,647.3,1762.0,651.33,651.48,647.3,647.3,1762.0
2021-12-27 09:40:00,644.7,645.44,644.14,645.1,1800.0,644.7,645.44,644.14,645.1,1800.0
2021-12-27 09:45:00,646.65,647.67,646.33,646.82,1064.0,646.65,647.67,646.33,646.82,1064.0
2021-12-27 09:50:00,646.28,646.28,644.34,645.96,2700.0,646.28,646.28,644.34,645.96,2700.0
2021-12-27 09:55:00,645.86,646.39,645.86,646.39,500.0,645.86,646.39,645.86,646.39,500.0
2021-12-27 10:00:00,645.93,645.93,644.68,645.18,1150.0,645.93,645.93,644.68,645.18,1150.0
2021-12-27 10:05:00,645.62,646.46,644.54,646.46,9797.0,645.62,646.46,644.54,646.46,9797.0
2021-12-27 10:10:00,646.97,647.8,646.97,647.8,687.0,646.97,647.8,646.97,647.8,687.0
2021-12-27 10:15:00,647.74,648.04,647.13,647.52,4638.0,647.74,648.04,647.13,647.52,4638.0
2021-12-27 10:20:00,647.52,647.52,646.63,646.88,3201.0,647.52,647.52,646.63,646.88,3201.0
2021-12-27 10:25:00,646.85,647.12,645.77,645.98,2150.0,646.85,647.12,645.77,645.98,2150.0
2021-12-27 10:30:00,646.47,647.6,646.46,647.59,2569.0,646.47,647.6,646.46,647.59,2569.0
2021-12-27 10:35:00,647.36,647.51,646.67,647.25,2800.0,647.36,647.51,646.67,647.25,2800.0
2021-12-27 10:40:00,647.25,648.32,646.88,648.32,3947.0,647.25,648.32,646.88,648.32,3947.0
2021-12-27 10:45:00,648.85,649.37,648.85,649.37,408.0,648.85,649.37,648.85,649.37,408.0
2021-12-27 10:50:00,649.23,650.01,649.23,649.92,855.0,649.23,650.01,649.23,649.92,855.0
2021-12-27 10:55:00,649.84,650.17,649.3,650.08,1532.0,649.84,650.17,649.3,650.08,1532.0
2021-12-27 11:00:00,649.55,650.1,649.54,650.1,1769.0,649.55,650.1,649.54,650.1,1769.0
2021-12-27 11:05:00,650.1,651.02,649.82,650.33,3704.0,650.1,651.02,649.82,650.33,3704.0
2021-12-27 11:10:00,649.71,650.09,649.39,649.62,1190.0,649.71,650.09,649.39,649.62,1190.0
2021-12-27 11:15:00,649.53,650.62,649.53,650.62,1717.0,649.53,650.62,649.53,650.62,1717.0
2021-12-27 11:20:00,650.35,650.76,649.87,650.13,2512.0,650.35,650.76,649.87,650.13,2512.0
2021-12-27 11:25:00,650.0,650.1,649.48,649.66,2097.0,650.0,650.1,649.48,649.66,2097.0
2021-12-27 11:30:00,649.69,649.91,649.5,649.5,1081.0,649.69,649.91,649.5,649.5,1081.0
2021-12-27 11:35:00,649.29,649.54,649.01,649.01,1145.0,649.29,649.54,649.01,649.01,1145.0
2021-12-27 11:40:00,649.05,649.08,647.71,647.72,2486.0,649.05,649.08,647.71,647.72,2486.0
2021-12-27 11:45:00,647.72,648.6,647.72,648.53,1385.0,647.72,648.6,647.72,648.53,1385.0
2021-12-27 11:50:00,648.74,649.0,648.74,649.0,400.0,648.74,649.0,648.74,649.0,400.0
2021-12-27 11:55:00,648.3,648.78,648.3,648.59,1200.0,648.3,648.78,648.3,648.59,1200.0
2021-12-27 12:00:00,648.43,648.47,647.77,648.47,840.0,648.43,648.47,647.77,648.47,840.0
2021-12-27 12:05:00,648.6,648.6,648.05,648.05,1545.0,648.6,648.6,648.05,648.05,1545.0
2021-12-27 12:10:00,647.78,648.22,647.74,648.22,910.0,647.78,648.22,647.74,648.22,910.0
2021-12-27 12:15:00,648.77,649.25,648.6,649.25,897.0,648.77,649.25,648.6,649.25,897.0
2021-12-27 12:20:00,648.89,649.49,648.82,648.82,2150.0,648.89,649.49,648.82,648.82,2150.0
2021-12-27 12:25:00,648.99,649.97,648.99,649.97,700.0,648.99,649.97,648.99,649.97,700.0
2021-12-27 12:30:00,650.33,650.33,649.89,650.01,900.0,650.33,650.33,649.89,650.01,900.0
2021-12-27 12:35:00,649.74,649.95,649.73,649.9,500.0,649.74,649.95,649.73,649.9,500.0
2021-12-27 12:40:00,649.8,650.32,649.8,650.3,1120.0,649.8,650.32,649.8,650.3,1120.0
2021-12-27 12:45:00,650.53,650.88,650.53,650.84,1730.0,650.53,650.88,650.53,650.84,1730.0
2021-12-27 12:50:00,650.85,651.12,650.5,650.85,1300.0,650.85,651.12,650.5,650.85,1300.0
2021-12-27 12:55:00,651.31,651.48,651.1,651.48,700.0,651.31,651.48,651.1,651.48,700.0
2021-12-27 13:00:00,651.51,651.97,651.5,651.83,1300.0,651.51,651.97,651.5,651.83,1300.0
2021-12-27 13:05:00,651.77,651.77,651.33,651.33,610.0,651.77,651.77,651.33,651.33,610.0
2021-12-27 13:10:00,651.45,651.7,651.0,651.13,1500.0,651.45,651.7,651.0,651.13,1500.0
2021-12-27 13:15:00,651.13,651.55,651.12,651.42,919.0,651.13,651.55,651.12,651.42,919.0
2021-12-27 13:20:00,651.6,651.64,651.29,651.29,1100.0,651.6,651.64,651.29,651.29,1100.0
2021-12-27 13:25:00,651.23,651.75,651.22,651.53,600.0,651.23,651.75,651.22,651.53,600.0
2021-12-27 13:30:00,651.41,651.5,651.34,651.45,600.0,651.41,651.5,651.34,651.45,600.0
2021-12-27 13:35:00,651.56,652.08,651.55,652.08,1500.0,651.56,652.08,651.55,652.08,1500.0
2021-12-27 13:40:00,652.1,653.28,652.1,653.08,3274.0,652.1,653.28,652.1,653.08,3274.0
2021-12-27 13:45:00,653.06,653.06,652.66,652.91,900.0,653.06,653.06,652.66,652.91,900.0
2021-12-27 13:50:00,652.84,652.84,652.45,652.74,1100.0,652.84,652.84,652.45,652.74,1100.0
2021-12-27 13:55:00,652.86,653.4,652.68,653.39,2048.0,652.86,653.4,652.68,653.39,2048.0
2021-12-27 14:00:00,653.51,654.0,653.15,653.15,4702.0,653.51,654.0,653.15,653.15,4702.0
2021-12-27 14:05:00,652.79,652.79,651.84,651.84,400.0,652.79,652.79,651.84,651.84,400.0
2021-12-27 14:10:00,651.69,651.69,651.66,651.67,300.0,651.69,651.69,651.66,651.67,300.0
2021-12-27 14:15:00,652.18,652.35,651.72,651.83,1200.0,652.18,652.35,651.72,651.83,1200.0
2021-12-27 14:20:00,651.88,652.73,651.87,652.38,909.0,651.88,652.73,651.87,652.38,909.0
2021-12-27 14:25:00,652.57,653.01,652.39,652.97,500.0,652.57,653.01,652.39,652.97,500.0
2021-12-27 14:30:00,653.01,653.09,652.79,652.79,1120.0,653.01,653.09,652.79,652.79,1120.0
2021-12-27 14:35:00,652.78,653.15,652.78,653.08,906.0,652.78,653.15,652.78,653.08,906.0
2021-12-27 14:40:00,653.07,653.17,652.39,652.39,1300.0,653.07,653.17,652.39,652.39,1300.0
2021-12-27 14:45:00,652.33,652.62,652.07,652.07,828.0,652.33,652.62,652.07,652.07,828.0
2021-12-27 14:50:00,651.99,652.84,651.98,652.84,1432.0,651.99,652.84,651.98,652.84,1432.0
2021-12-27 14:55:00,653.03,653.2,652.69,652.82,2515.0,653.03,653.2,652.69,652.82,2515.0
2021-12-27 15:00:00,652.94,653.25,652.85,653.18,900.0,652.94,653.25,652.85,653.18,900.0
2021-12-27 15:05:00,653.33,653.33,652.81,653.12,1303.0,653.33,653.33,652.81,653.12,1303.0
2021-12-27 15:10:00,652.86,652.97,652.68,652.97,700.0,652.86,652.97,652.68,652.97,700.0
2021-12-27 15:15:00,653.12,653.12,652.94,653.0,700.0,653.12,653.12,652.94,653.0,700.0
2021-12-27 15:20:00,653.14,653.2,651.99,652.05,6359.0,653.14,653.2,651.99,652.05,6359.0
2021-12-27 15:25:00,651.89,651.89,651.34,651.47,3825.0,651.89,651.89,651.34,651.47,3825.0
2021-12-27 15:30:00,651.52,651.53,650.41,650.73,4000.0,651.52,651.53,650.41,650.73,4000.0
2021-12-27 15:35:00,650.6,650.82,650.44,650.69,1400.0,650.6,650.82,650.44,650.69,1400.0
2021-12-27 15:40:00,650.75,652.17,650.6,652.07,4078.0,650.75,652.17,650.6,652.07,4078.0
2021-12-27 15:45:00,652.18,652.27,651.58,651.81,4245.0,652.18,652.27,651.58,651.81,4245.0
2021-12-27 15:50:00,652.18,652.99,652.18,652.32,5492.0,652.18,652.99,652.18,652.32,5492.0
2021-12-27 15:55:00,652.26,653.0,651.88,652.26,17201.0,652.26,653.0,651.88,652.26,17201.0
2021-12-28 09:30:00,653.73,662.0,652.82,662.0,12795.0,653.73,662.0,652.82,662.0,12795.0
2021-12-28 09:35:00,662.0,664.98,661.44,661.44,6275.0,662.0,664.98,661.44,661.44,6275.0
2021-12-28 09:40:00,660.81,663.24,657.81,657.81,4150.0,660.81,663.24,657.81,657.81,4150.0
2021-12-28 09:45:00,657.41,659.35,657.41,658.48,3248.0,657.41,659.35,657.41,658.48,3248.0
2021-12-28 09:50:00,657.88,657.89,657.31,657.32,513.0,657.88,657.89,657.31,657.32,513.0
2021-12-28 09:55:00,657.7,657.7,655.86,656.56,2026.0,657.7,657.7,655.86,656.56,2026.0
2021-12-28 10:00:00,656.46,658.25,656.46,658.17,2322.0,656.46,658.25,656.46,658.17,2322.0
2021-12-28 10:05:00,657.82,658.03,657.45,657.96,821.0,657.82,658.03,657.45,657.96,821.0
2021-12-28 10:10:00,658.69,660.16,658.69,659.66,2365.0,658.69,660.16,658.69,659.66,2365.0
2021-12-28 10:15:00,659.98,660.24,659.09,659.09,600.0,659.98,660.24,659.09,659.09,600.0
2021-12-28 10:20:00,659.9,660.37,659.5,659.97,2885.0,659.9,660.37,659.5,659.97,2885.0
2021-12-28 10:25:00,659.95,660.79,659.71,660.23,1328.0,659.95,660.79,659.71,660.23,1328.0
2021-12-28 10:30:00,660.28,660.28,659.41,659.41,1000.0,660.28,660.28,659.41,659.41,1000.0
2021-12-28 10:35:00,659.96,660.17,659.72,660.09,925.0,659.96,660.17,659.72,660.09,925.0
2021-12-28 10:40:00,660.97,660.98,660.43,660.98,943.0,660.97,660.98,660.43,660.98,943.0
2021-12-28 10:45:00,660.55,661.2,660.26,660.26,1900.0,660.55,661.2,660.26,660.26,1900.0
2021-12-28 10:50:00,659.44,659.58,658.77,658.88,1376.0,659.44,659.58,658.77,658.88,1376.0
2021-12-28 10:55:00,658.54,659.99,658.18,659.99,2256.0,658.54,659.99,658.18,659.99,2256.0
2021-12-28 11:00:00,659.64,660.58,659.64,660.25,1584.0,659.64,660.58,659.64,660.25,1584.0
2021-12-28 11:05:00,659.91,660.31,659.7,660.02,2213.0,659.91,660.31,659.7,660.02,2213.0
2021-12-28 11:10:00,660.44,660.44,660.02,660.02,600.0,660.44,660.44,660.02,660.02,600.0
2021-12-28 11:15:00,660.16,660.37,660.16,660.33,600.0,660.16,660.37,660.16,660.33,600.0
2021-12-28 11:20:00,660.15,661.53,660.15,661.53,800.0,660.15,661.53,660.15,661.53,800.0
2021-12-28 11:25:00,660.89,661.48,660.77,661.48,1500.0,660.89,661.48,660.77,661.48,1500.0
2021-12-28 11:30:00,661.09,661.43,660.92,661.2,1724.0,661.09,661.43,660.92,661.2,1724.0
2021-12-28 11:35:00,661.37,661.87,661.36,661.66,830.0,661.37,661.87,661.36,661.66,830.0
2021-12-28 11:40:00,661.64,661.64,660.93,660.93,1100.0,661.64,661.64,660.93,660.93,1100.0
2021-12-28 11:45:00,661.03,661.31,660.83,661.28,1108.0,661.03,661.31,660.83,661.28,1108.0
2021-12-28 11:50:00,661.26,661.28,661.01,661.02,700.0,661.26,661.28,661.01,661.02,700.0
2021-12-28 11:55:00,661.08,661.31,661.02,661.14,600.0,661.08,661.31,661.02,661.14,600.0
2021-12-28 12:00:00,661.41,661.55,660.51,660.51,2090.0,661.41,661.55,660.51,660.51,2090.0
2021-12-28 12:05:00,660.23,660.39,659.93,660.38,700.0,660.23,660.39,659.93,660.38,700.0
2021-12-28 12:10:00,660.16,660.47,660.13,660.3,1100.0,660.16,660.47,660.13,660.3,1100.0
2021-12-28 12:15:00,660.22,660.49,660.06,660.27,508.0,660.22,660.49,660.06,660.27,508.0
2021-12-28 12:20:00,660.1,660.53,660.1,660.53,395.0,660.1,660.53,660.1,660.53,395.0
2021-12-28 12:25:00,660.17,660.43,659.86,659.86,902.0,660.17,660.43,659.86,659.86,902.0
2021-12-28 12:30:00,659.93,660.01,659.49,659.49,1200.0,659.93,660.01,659.49,659.49,1200.0
2021-12-28 12:35:00,659.11,659.19,658.68,658.68,1587.0,659.11,659.19,658.68,658.68,1587.0
2021-12-28 12:40:00,658.68,658.68,658.35,658.6,600.0,658.68,658.68,658.35,658.6,600.0
2021-12-28 12:45:00,658.63,658.7,658.22,658.7,800.0,658.63,658.7,658.22,658.7,800.0
2021-12-28 12:50:00,658.4,658.89,658.4,658.89,1000.0,658.4,658.89,658.4,658.89,1000.0
2021-12-28 12:55:00,659.03,659.78,658.78,659.24,1750.0,659.03,659.78,658.78,659.24,1750.0
2021-12-28 13:00:00,658.91,659.38,658.79,659.28,811.0,658.91,659.38,658.79,659.28,811.0
2021-12-28 13:05:00,659.34,660.23,659.34,659.95,500.0,659.34,660.23,659.34,659.95,500.0
2021-12-28 13:10:00,659.17,659.65,659.17,659.54,600.0,659.17,659.65,659.17,659.54,600.0
2021-12-28 13:15:00,659.38,659.47,659.19,659.2,600.0,659.38,659.47,659.19,659.2,600.0
2021-12-28 13:20:00,659.07,659.29,658.91,658.94,700.0,659.07,659.29,658.91,658.94,700.0
2021-12-28 13:25:00,659.13,659.37,659.12,659.25,500.0,659.13,659.37,659.12,659.25,500.0
2021-12-28 13:30:00,659.15,659.39,659.14,659.34,700.0,659.15,659.39,659.14,659.34,700.0
2021-12-28 13:35:00,659.42,659.86,659.24,659.86,800.0,659.42,659.86,659.24,659.86,800.0
2021-12-28 13:40:00,659.83,660.1,659.64,659.74,711.0,659.83,660.1,659.64,659.74,711.0
2021-12-28 13:45:00,659.77,659.81,659.75,659.81,343.0,659.77,659.81,659.75,659.81,343.0
2021-12-28 13:50:00,659.68,660.39,659.55,660.31,2800.0,659.68,660.39,659.55,660.31,2800.0
2021-12-28 13:55:00,660.24,660.54,660.11,660.33,2900.0,660.24,660.54,660.11,660.33,2900.0
2021-12-28 14:00:00,660.26,660.26,659.5,659.58,1425.0,660.26,660.26,659.5,659.58,1425.0
2021-12-28 14:05:00,659.66,659.86,659.4,659.86,2000.0,659.66,659.86,659.4,659.86,2000.0
2021-12-28 14:10:00,659.14,659.49,659.05,659.45,1200.0,659.14,659.49,659.05,659.45,1200.0
2021-12-28 14:15:00,659.29,659.55,659.25,659.39,1100.0,659.29,659.55,659.25,659.39,1100.0
2021-12-28 14:20:00,659.35,659.35,659.03,659.25,700.0,659.35,659.35,659.03,659.25,700.0
2021-12-28 14:25:00,659.17,659.18,658.47,658.8,1100.0,659.17,659.18,658.47,658.8,1100.0
2021-12-28 14:30:00,658.58,658.83,658.58,658.83,300.0,658.58,658.83,658.58,658.83,300.0
2021-12-28 14:35:00,658.81,658.93,658.69,658.93,718.0,658.81,658.93,658.69,658.93,718.0
2021-12-28 14:40:00,659.14,659.2,659.07,659.2,300.0,659.14,659.2,659.07,659.2,300.0
2021-12-28 14:45:00,659.35,659.45,658.73,659.12,1521.0,659.35,659.45,658.73,659.12,1521.0
2021-12-28 14:50:00,659.38,659.68,659.16,659.68,1418.0,659.38,659.68,659.16,659.68,1418.0
2021-12-28 14:55:00,659.57,659.57,658.69,658.74,1400.0,659.57,659.57,658.69,658.74,1400.0
2021-12-28 15:00:00,658.72,659.83,658.72,659.83,1254.0,658.72,659.83,658.72,659.83,1254.0
2021-12-28 15:05:00,659.39,659.62,658.98,659.31,2300.0,659.39,659.62,658.98,659.31,2300.0
2021-12-28 15:10:00,659.1,659.36,657.95,658.39,4625.0,659.1,659.36,657.95,658.39,4625.0
2021-12-28 15:15:00,658.27,658.43,657.93,658.43,2323.0,658.27,658.43,657.93,658.43,2323.0
2021-12-28 15:20:00,658.45,658.76,657.38,657.38,1706.0,658.45,658.76,657.38,657.38,1706.0
2021-12-28 15:25:00,657.52,658.18,657.19,658.02,2957.0,657.52,658.18,657.19,658.02,2957.0
2021-12-28 15:30:00,658.0,658.0,656.63,656.63,8771.0,658.0,658.0,656.63,656.63,8771.0
2021-12-28 15:35:00,656.58,656.59,655.38,656.03,5387.0,656.58,656.59,655.38,656.03,5387.0
2021-12-28 15:40:00,656.04,656.1,655.6,655.6,7387.0,656.04,656.1,655.6,655.6,7387.0
2021-12-28 15:45:00,655.77,655.98,655.34,655.5,12104.0,655.77,655.98,655.34,655.5,12104.0
2021-12-28 15:50:00,654.59,656.0,654.59,655.3,4209.0,654.59,656.0,654.59,655.3,4209.0
2021-12-28 15:55:00,655.38,656.24,655.37,656.24,20788.0,655.38,656.24,655.37,656.24,20788.0
2021-12-29 09:30:00,658.8,660.97,653.25,657.69,4611.0,658.8,660.97,653.25,657.69,4611.0
2021-12-29 09:35:00,658.43,658.7,655.45,657.17,1959.0,658.43,658.7,655.45,657.17,1959.0
2021-12-29 09:40:00,658.26,659.17,658.25,659.17,2269.0,658.26,659.17,658.25,659.17,2269.0
2021-12-29 09:45:00,657.51,657.53,657.51,657.53,300.0,657.51,657.53,657.51,657.53,300.0
2021-12-29 09:50:00,657.47,659.75,657.27,659.31,8110.0,657.47,659.75,657.27,659.31,8110.0
2021-12-29 09:55:00,659.52,661.08,659.52,661.08,1200.0,659.52,661.08,659.52,661.08,1200.0
2021-12-29 10:00:00,661.45,661.46,658.91,658.92,2023.0,661.45,661.46,658.91,658.92,2023.0
2021-12-29 10:05:00,658.91,659.59,656.65,656.65,2414.0,658.91,659.59,656.65,656.65,2414.0
2021-12-29 10:10:00,656.82,657.76,656.19,656.67,3419.0,656.82,657.76,656.19,656.67,3419.0
2021-12-29 10:15:00,656.67,657.02,656.29,656.7,3914.0,656.67,657.02,656.29,656.7,3914.0
2021-12-29 10:20:00,656.26,656.63,655.64,655.64,3000.0,656.26,656.63,655.64,655.64,3000.0
2021-12-29 10:25:00,656.5,657.63,656.49,657.14,6823.0,656.5,657.63,656.49,657.14,6823.0
2021-12-29 10:30:00,656.78,656.78,655.85,655.85,400.0,656.78,656.78,655.85,655.85,400.0
2021-12-29 10:35:00,655.29,655.29,654.35,654.88,1000.0,655.29,655.29,654.35,654.88,1000.0
2021-12-29 10:40:00,654.54,655.59,654.07,655.38,1600.0,654.54,655.59,654.07,655.38,1600.0
2021-12-29 10:45:00,655.23,655.77,654.28,655.76,1740.0,655.23,655.77,654.28,655.76,1740.0
2021-12-29 10:50:00,654.5,655.15,654.49,654.81,1584.0,654.5,655.15,654.49,654.81,1584.0
2021-12-29 10:55:00,655.02,655.35,653.1,653.38,8953.0,655.02,655.35,653.1,653.38,8953.0
2021-12-29 11:00:00,653.47,654.65,653.43,654.65,2206.0,653.47,654.65,653.43,654.65,2206.0
2021-12-29 11:05:00,654.6,654.77,654.06,654.58,825.0,654.6,654.77,654.06,654.58,825.0
2021-12-29 11:10:00,654.2,654.96,654.2,654.24,1900.0,654.2,654.96,654.2,654.24,1900.0
2021-12-29 11:15:00,654.2,654.98,654.19,654.73,1591.0,654.2,654.98,654.19,654.73,1591.0
2021-12-29 11:20:00,654.68,654.92,654.3,654.31,700.0,654.68,654.92,654.3,654.31,700.0
2021-12-29 11:25:00,653.99,654.48,653.95,653.96,900.0,653.99,654.48,653.95,653.96,900.0
2021-12-29 11:30:00,653.83,654.28,653.35,654.0,2285.0,653.83,654.28,653.35,654.0,2285.0
2021-12-29 11:35:00,654.24,654.72,653.89,653.95,2600.0,654.24,654.72,653.89,653.95,2600.0
2021-12-29 11:40:00,654.1,654.43,653.91,654.14,5341.0,654.1,654.43,653.91,654.14,5341.0
2021-12-29 11:45:00,654.14,654.38,653.59,653.59,2109.0,654.14,654.38,653.59,653.59,2109.0
2021-12-29 11:50:00,653.84,654.41,653.84,654.0,563.0,653.84,654.41,653.84,654.0,563.0
2021-12-29 11:55:00,653.56,653.75,651.76,652.93,3506.0,653.56,653.75,651.76,652.93,3506.0
2021-12-29 12:00:00,652.63,653.59,652.63,653.13,11100.0,652.63,653.59,652.63,653.13,11100.0
2021-12-29 12:05:00,653.42,653.42,651.71,652.06,6012.0,653.42,653.42,651.71,652.06,6012.0
2021-12-29 12:10:00,652.09,652.09,650.97,651.07,2243.0,652.09,652.09,650.97,651.07,2243.0
2021-12-29 12:15:00,651.1,651.85,651.1,651.85,2049.0,651.1,651.85,651.1,651.85,2049.0
2021-12-29 12:20:00,651.68,651.84,651.27,651.84,625.0,651.68,651.84,651.27,651.84,625.0
2021-12-29 12:25:00,651.76,652.41,651.28,652.41,3010.0,651.76,652.41,651.28,652.41,3010.0
2021-12-29 12:30:00,652.78,653.42,652.47,653.41,1836.0,652.78,653.42,652.47,653.41,1836.0
2021-12-29 12:35:00,653.6,654.95,653.6,654.95,300.0,653.6,654.95,653.6,654.95,300.0
2021-12-29 12:40:00,654.66,654.66,654.65,654.66,100.0,654.66,654.66,654.65,654.66,100.0
2021-12-29 12:45:00,655.08,655.12,652.03,652.03,3243.0,655.08,655.12,652.03,652.03,3243.0
2021-12-29 12:50:00,652.29,652.53,651.76,652.53,3701.0,652.29,652.53,651.76,652.53,3701.0
2021-12-29 12:55:00,652.64,653.22,652.17,653.22,837.0,652.64,653.22,652.17,653.22,837.0
2021-12-29 13:00:00,653.07,653.55,652.85,653.48,2400.0,653.07,653.55,652.85,653.48,2400.0
2021-12-29 13:05:00,653.61,653.62,653.07,653.46,1074.0,653.61,653.62,653.07,653.46,1074.0
2021-12-29 13:10:00,653.29,653.61,652.88,653.07,600.0,653.29,653.61,652.88,653.07,600.0
2021-12-29 13:15:00,652.84,652.84,652.01,652.44,1809.0,652.84,652.84,652.01,652.44,1809.0
2021-12-29 13:20:00,652.95,652.95,652.28,652.55,300.0,652.95,652.95,652.28,652.55,300.0
2021-12-29 13:25:00,652.47,652.78,652.07,652.5,3538.0,652.47,652.78,652.07,652.5,3538.0
2021-12-29 13:30:00,652.28,652.93,652.28,652.49,5654.0,652.28,652.93,652.28,652.49,5654.0
2021-12-29 13:35:00,652.81,653.32,652.66,653.18,1200.0,652.81,653.32,652.66,653.18,1200.0
2021-12-29 13:40:00,652.46,653.16,652.12,652.13,1713.0,652.46,653.16,652.12,652.13,1713.0
2021-12-29 13:45:00,652.11,653.05,652.11,652.78,1100.0,652.11,653.05,652.11,652.78,1100.0
2021-12-29 13:50:00,652.85,654.22,652.56,654.17,1900.0,652.85,654.22,652.56,654.17,1900.0
2021-12-29 13:55:00,654.64,654.8,653.82,654.8,1449.0,654.64,654.8,653.82,654.8,1449.0
2021-12-29 14:00:00,654.8,654.8,654.11,654.11,900.0,654.8,654.8,654.11,654.11,900.0
2021-12-29 14:05:00,654.26,654.27,653.96,654.27,5483.0,654.26,654.27,653.96,654.27,5483.0
2021-12-29 14:10:00,654.07,654.07,653.3,653.87,2800.0,654.07,654.07,653.3,653.87,2800.0
2021-12-29 14:15:00,653.86,654.74,653.32,654.74,3482.0,653.86,654.74,653.32,654.74,3482.0
2021-12-29 14:20:00,655.26,655.26,655.07,655.19,400.0,655.26,655.26,655.07,655.19,400.0
2021-12-29 14:25:00,655.33,655.54,654.85,654.85,1200.0,655.33,655.54,654.85,654.85,1200.0
2021-12-29 14:30:00,655.16,656.14,654.84,656.1,1622.0,655.16,656.14,654.84,656.1,1622.0
2021-12-29 14:35:00,655.97,656.23,655.91,655.99,1200.0,655.97,656.23,655.91,655.99,1200.0
2021-12-29 14:40:00,655.97,655.97,654.97,655.14,1452.0,655.97,655.97,654.97,655.14,1452.0
2021-12-29 14:45:00,655.33,655.33,653.94,654.35,1700.0,655.33,655.33,653.94,654.35,1700.0
2021-12-29 14:50:00,654.75,654.75,654.31,654.34,600.0,654.75,654.75,654.31,654.34,600.0
2021-12-29 14:55:00,654.73,654.89,654.36,654.46,9248.0,654.73,654.89,654.36,654.46,9248.0
2021-12-29 15:00:00,654.37,654.57,653.94,654.32,2410.0,654.37,654.57,653.94,654.32,2410.0
2021-12-29 15:05:00,654.83,654.85,654.09,654.09,2614.0,654.83,654.85,654.09,654.09,2614.0
2021-12-29 15:10:00,654.01,654.08,653.01,653.2,3500.0,654.01,654.08,653.01,653.2,3500.0
2021-12-29 15:15:00,653.14,653.5,652.95,653.14,5982.0,653.14,653.5,652.95,653.14,5982.0
2021-12-29 15:20:00,653.17,654.24,653.12,654.24,3053.0,653.17,654.24,653.12,654.24,3053.0
2021-12-29 15:25:00,654.35,655.86,654.35,655.86,3227.0,654.35,655.86,654.35,655.86,3227.0
2021-12-29 15:30:00,655.85,656.47,654.92,655.25,3880.0,655.85,656.47,654.92,655.25,3880.0
2021-12-29 15:35:00,655.29,655.94,654.84,655.51,7950.0,655.29,655.94,654.84,655.51,7950.0
2021-12-29 15:40:00,655.36,656.29,655.36,655.98,6126.0,655.36,656.29,655.36,655.98,6126.0
2021-12-29 15:45:00,656.29,656.79,655.43,656.57,4105.0,656.29,656.79,655.43,656.57,4105.0
2021-12-29 15:50:00,656.43,657.12,656.36,656.37,13719.0,656.43,657.12,656.36,656.37,13719.0
2021-12-29 15:55:00,656.37,656.82,655.84,656.11,21007.0,656.37,656.82,655.84,656.11,21007.0
2021-12-30 09:30:00,660.1,665.16,659.4,660.54,6263.0,660.1,665.16,659.4,660.54,6263.0
2021-12-30 09:35:00,663.72,666.0,663.72,665.76,2706.0,663.72,666.0,663.72,665.76,2706.0
2021-12-30 09:40:00,666.32,669.87,666.32,668.52,6716.0,666.32,669.87,666.32,668.52,6716.0
2021-12-30 09:45:00,667.14,667.75,666.45,667.13,3600.0,667.14,667.75,666.45,667.13,3600.0
2021-12-30 09:50:00,667.31,668.09,666.83,666.83,3700.0,667.31,668.09,666.83,666.83,3700.0
2021-12-30 09:55:00,666.4,667.72,665.88,667.22,19220.0,666.4,667.72,665.88,667.22,19220.0
2021-12-30 10:00:00,667.21,667.39,666.2,666.66,1373.0,667.21,667.39,666.2,666.66,1373.0
2021-12-30 10:05:00,666.65,668.01,666.65,667.91,1900.0,666.65,668.01,666.65,667.91,1900.0
2021-12-30 10:10:00,667.88,668.78,667.24,668.1,8701.0,667.88,668.78,667.24,668.1,8701.0
2021-12-30 10:15:00,667.91,668.13,666.06,666.19,1798.0,667.91,668.13,666.06,666.19,1798.0
2021-12-30 10:20:00,665.88,665.88,664.03,664.03,1200.0,665.88,665.88,664.03,664.03,1200.0
2021-12-30 10:25:00,663.99,663.99,662.83,663.5,3607.0,663.99,663.99,662.83,663.5,3607.0
2021-12-30 10:30:00,663.68,663.68,663.05,663.65,2200.0,663.68,663.68,663.05,663.65,2200.0
2021-12-30 10:35:00,663.75,663.75,663.28,663.28,300.0,663.75,663.75,663.28,663.28,300.0
2021-12-30 10:40:00,663.22,663.22,661.83,661.83,2320.0,663.22,663.22,661.83,661.83,2320.0
2021-12-30 10:45:00,661.32,662.96,661.14,662.86,1400.0,661.32,662.96,661.14,662.86,1400.0
2021-12-30 10:50:00,663.38,664.1,663.34,663.83,2100.0,663.38,664.1,663.34,663.83,2100.0
2021-12-30 10:55:00,663.97,664.11,663.1,663.65,1300.0,663.97,664.11,663.1,663.65,1300.0
2021-12-30 11:00:00,663.25,663.52,662.95,663.45,1053.0,663.25,663.52,662.95,663.45,1053.0
2021-12-30 11:05:00,663.45,663.45,662.97,663.02,1556.0,663.45,663.45,662.97,663.02,1556.0
2021-12-30 11:10:00,663.14,663.14,662.48,662.8,1300.0,663.14,663.14,662.48,662.8,1300.0
2021-12-30 11:15:00,662.63,662.74,661.12,661.12,2892.0,662.63,662.74,661.12,661.12,2892.0
2021-12-30 11:20:00,661.57,661.99,661.32,661.42,2010.0,661.57,661.99,661.32,661.42,2010.0
2021-12-30 11:25:00,661.02,661.73,661.02,661.73,200.0,661.02,661.73,661.02,661.73,200.0
2021-12-30 11:30:00,662.28,663.0,661.93,661.93,2400.0,662.28,663.0,661.93,661.93,2400.0
2021-12-30 11:35:00,661.23,661.84,660.53,660.55,2410.0,661.23,661.84,660.53,660.55,2410.0
2021-12-30 11:40:00,660.38,660.39,659.46,660.16,2400.0,660.38,660.39,659.46,660.16,2400.0
2021-12-30 11:45:00,660.14,660.71,659.73,660.55,3592.0,660.14,660.71,659.73,660.55,3592.0
2021-12-30 11:50:00,660.21,660.97,659.81,660.73,1902.0,660.21,660.97,659.81,660.73,1902.0
2021-12-30 11:55:00,661.23,661.36,660.72,661.36,2358.0,661.23,661.36,660.72,661.36,2358.0
2021-12-30 12:00:00,661.11,661.11,660.78,660.88,1100.0,661.11,661.11,660.78,660.88,1100.0
2021-12-30 12:05:00,660.82,661.0,660.49,660.75,3258.0,660.82,661.0,660.49,660.75,3258.0
2021-12-30 12:10:00,661.1,661.55,661.1,661.55,918.0,661.1,661.55,661.1,661.55,918.0
2021-12-30 12:15:00,661.56,661.57,661.22,661.43,1600.0,661.56,661.57,661.22,661.43,1600.0
2021-12-30 12:20:00,661.41,661.86,661.41,661.67,1997.0,661.41,661.86,661.41,661.67,1997.0
2021-12-30 12:25:00,661.95,661.95,661.44,661.67,1700.0,661.95,661.95,661.44,661.67,1700.0
2021-12-30 12:30:00,661.88,661.97,661.34,661.37,2570.0,661.88,661.97,661.34,661.37,2570.0
2021-12-30 12:35:00,661.37,661.43,661.26,661.38,873.0,661.37,661.43,661.26,661.38,873.0
2021-12-30 12:40:00,661.39,661.39,660.76,660.76,1400.0,661.39,661.39,660.76,660.76,1400.0
2021-12-30 12:45:00,660.87,660.87,660.87,660.87,100.0,660.87,660.87,660.87,660.87,100.0
2021-12-30 12:50:00,660.9,660.9,660.53,660.53,1400.0,660.9,660.9,660.53,660.53,1400.0
2021-12-30 12:55:00,660.75,661.34,660.61,661.34,3046.0,660.75,661.34,660.61,661.34,3046.0
2021-12-30 13:00:00,661.31,661.32,661.15,661.15,600.0,661.31,661.32,661.15,661.15,600.0
2021-12-30 13:05:00,661.06,661.06,660.38,660.66,1800.0,661.06,661.06,660.38,660.66,1800.0
2021-12-30 13:10:00,660.35,660.35,660.14,660.14,300.0,660.35,660.35,660.14,660.14,300.0
2021-12-30 13:15:00,660.49,660.49,660.18,660.2,1200.0,660.49,660.49,660.18,660.2,1200.0
2021-12-30 13:20:00,660.18,660.44,660.09,660.31,1654.0,660.18,660.44,660.09,660.31,1654.0
2021-12-30 13:25:00,660.29,660.38,660.03,660.05,1652.0,660.29,660.38,660.03,660.05,1652.0
2021-12-30 13:30:00,660.29,660.3,659.97,660.25,1200.0,660.29,660.3,659.97,660.25,1200.0
2021-12-30 13:35:00,660.26,660.39,660.15,660.15,1400.0,660.26,660.39,660.15,660.15,1400.0
2021-12-30 13:40:00,660.24,660.46,660.14,660.14,923.0,660.24,660.46,660.14,660.14,923.0
2021-12-30 13:45:00,660.41,660.96,660.41,660.92,1400.0,660.41,660.96,660.41,660.92,1400.0
2021-12-30 13:50:00,661.23,661.8,661.23,661.71,1630.0,661.23,661.8,661.23,661.71,1630.0
2021-12-30 13:55:00,661.85,662.35,661.85,661.97,800.0,661.85,662.35,661.85,661.97,800.0
2021-12-30 14:00:00,662.06,662.06,661.29,661.48,1100.0,662.06,662.06,661.29,661.48,1100.0
2021-12-30 14:05:00,661.18,661.32,660.83,660.86,2000.0,661.18,661.32,660.83,660.86,2000.0
2021-12-30 14:10:00,660.79,661.43,660.75,660.75,2148.0,660.79,661.43,660.75,660.75,2148.0
2021-12-30 14:15:00,660.75,661.04,660.26,660.26,1950.0,660.75,661.04,660.26,660.26,1950.0
2021-12-30 14:20:00,660.36,660.36,659.42,659.71,3000.0,660.36,660.36,659.42,659.71,3000.0
2021-12-30 14:25:00,659.97,660.77,659.97,660.67,2085.0,659.97,660.77,659.97,660.67,2085.0
2021-12-30 14:30:00,660.67,661.01,660.45,660.56,3002.0,660.67,661.01,660.45,660.56,3002.0
2021-12-30 14:35:00,660.39,660.47,660.22,660.38,1300.0,660.39,660.47,660.22,660.38,1300.0
2021-12-30 14:40:00,660.21,660.53,660.21,660.53,1255.0,660.21,660.53,660.21,660.53,1255.0
2021-12-30 14:45:00,660.67,660.67,660.38,660.49,900.0,660.67,660.67,660.38,660.49,900.0
2021-12-30 14:50:00,660.3,660.38,660.07,660.27,1900.0,660.3,660.38,660.07,660.27,1900.0
2021-12-30 14:55:00,660.38,660.63,660.38,660.63,1154.0,660.38,660.63,660.38,660.63,1154.0
2021-12-30 15:00:00,660.52,660.52,660.19,660.33,1400.0,660.52,660.52,660.19,660.33,1400.0
2021-12-30 15:05:00,660.38,660.65,660.12,660.49,2900.0,660.38,660.65,660.12,660.49,2900.0
2021-12-30 15:10:00,660.56,660.57,659.99,660.17,2400.0,660.56,660.57,659.99,660.17,2400.0
2021-12-30 15:15:00,660.33,660.33,660.03,660.03,1900.0,660.33,660.33,660.03,660.03,1900.0
2021-12-30 15:20:00,660.09,660.48,660.08,660.48,2092.0,660.09,660.48,660.08,660.48,2092.0
2021-12-30 15:25:00,660.64,661.1,660.38,660.49,4689.0,660.64,661.1,660.38,660.49,4689.0
2021-12-30 15:30:00,660.32,660.32,659.78,659.96,3073.0,660.32,660.32,659.78,659.96,3073.0
2021-12-30 15:35:00,659.85,660.02,659.31,659.31,3200.0,659.85,660.02,659.31,659.31,3200.0
2021-12-30 15:40:00,659.31,659.31,658.25,659.02,4958.0,659.31,659.31,658.25,659.02,4958.0
2021-12-30 15:45:00,658.91,658.91,657.68,657.98,5519.0,658.91,658.91,657.68,657.98,5519.0
2021-12-30 15:50:00,657.58,657.75,656.93,656.95,7515.0,657.58,657.75,656.93,656.95,7515.0
2021-12-30 15:55:00,657.26,657.66,656.53,657.23,21853.0,657.26,657.66,656.53,657.23,21853.0
2021-12-31 09:30:00,655.76,659.79,655.76,658.51,6148.0,655.76,659.79,655.76,658.51,6148.0
2021-12-31 09:35:00,658.84,660.45,658.28,659.55,1700.0,658.84,660.45,658.28,659.55,1700.0
2021-12-31 09:40:00,658.6,658.6,654.36,654.36,2600.0,658.6,658.6,654.36,654.36,2600.0
2021-12-31 09:45:00,655.88,656.26,654.55,655.96,3305.0,655.88,656.26,654.55,655.96,3305.0
2021-12-31 09:50:00,655.66,655.91,655.05,655.25,2102.0,655.66,655.91,655.05,655.25,2102.0
2021-12-31 09:55:00,655.57,655.79,654.97,655.71,2505.0,655.57,655.79,654.97,655.71,2505.0
2021-12-31 10:00:00,655.72,656.2,654.89,655.93,3340.0,655.72,656.2,654.89,655.93,3340.0
2021-12-31 10:05:00,655.97,657.35,655.73,657.13,2833.0,655.97,657.35,655.73,657.13,2833.0
2021-12-31 10:10:00,657.13,657.13,655.51,655.88,1400.0,657.13,657.13,655.51,655.88,1400.0
2021-12-31 10:15:00,655.64,656.51,654.16,654.3,3383.0,655.64,656.51,654.16,654.3,3383.0
2021-12-31 10:20:00,654.16,655.52,654.16,654.63,3844.0,654.16,655.52,654.16,654.63,3844.0
2021-12-31 10:25:00,654.63,655.43,654.4,655.43,3252.0,654.63,655.43,654.4,655.43,3252.0
2021-12-31 10:30:00,655.62,655.72,654.94,655.48,3930.0,655.62,655.72,654.94,655.48,3930.0
2021-12-31 10:35:00,655.6,655.6,654.03,654.57,6586.0,655.6,655.6,654.03,654.57,6586.0
2021-12-31 10:40:00,654.47,655.32,654.0,655.32,9070.0,654.47,655.32,654.0,655.32,9070.0
2021-12-31 10:45:00,655.49,656.65,655.48,655.67,3083.0,655.49,656.65,655.48,655.67,3083.0
2021-12-31 10:50:00,655.66,655.91,655.26,655.75,1400.0,655.66,655.91,655.26,655.75,1400.0
2021-12-31 10:55:00,655.88,655.91,654.88,655.63,2152.0,655.88,655.91,654.88,655.63,2152.0
2021-12-31 11:00:00,656.13,656.22,655.84,656.04,1012.0,656.13,656.22,655.84,656.04,1012.0
2021-12-31 11:05:00,656.04,656.14,654.99,655.11,1249.0,656.04,656.14,654.99,655.11,1249.0
2021-12-31 11:10:00,654.87,656.09,654.87,656.09,1738.0,654.87,656.09,654.87,656.09,1738.0
2021-12-31 11:15:00,656.12,656.94,656.12,656.69,1478.0,656.12,656.94,656.12,656.69,1478.0
2021-12-31 11:20:00,657.01,657.14,656.45,656.45,2095.0,657.01,657.14,656.45,656.45,2095.0
2021-12-31 11:25:00,655.96,656.13,655.15,655.15,784.0,655.96,656.13,655.15,655.15,784.0
2021-12-31 11:30:00,655.46,656.12,655.46,656.12,1700.0,655.46,656.12,655.46,656.12,1700.0
2021-12-31 11:35:00,656.13,656.13,656.03,656.12,300.0,656.13,656.13,656.03,656.12,300.0
2021-12-31 11:40:00,655.93,656.05,655.81,656.05,400.0,655.93,656.05,655.81,656.05,400.0
2021-12-31 11:45:00,656.05,656.05,655.55,655.55,400.0,656.05,656.05,655.55,655.55,400.0
2021-12-31 11:50:00,655.55,655.85,655.22,655.22,1575.0,655.55,655.85,655.22,655.22,1575.0
2021-12-31 11:55:00,655.3,655.55,654.71,654.75,1100.0,655.3,655.55,654.71,654.75,1100.0
2021-12-31 12:00:00,654.75,654.86,654.6,654.86,1500.0,654.75,654.86,654.6,654.86,1500.0
2021-12-31 12:05:00,654.86,654.86,654.86,654.86,400.0,654.86,654.86,654.86,654.86,400.0
2021-12-31 12:10:00,654.91,655.32,654.91,654.97,1400.0,654.91,655.32,654.91,654.97,1400.0
2021-12-31 12:15:00,654.96,654.96,653.82,654.24,2676.0,654.96,654.96,653.82,654.24,2676.0
2021-12-31 12:20:00,654.52,654.9,654.41,654.9,1100.0,654.52,654.9,654.41,654.9,1100.0
2021-12-31 12:25:00,655.27,655.3,654.35,654.39,2500.0,655.27,655.3,654.35,654.39,2500.0
2021-12-31 12:30:00,654.22,654.45,654.22,654.45,200.0,654.22,654.45,654.22,654.45,200.0
2021-12-31 12:35:00,654.89,655.45,654.89,655.45,1300.0,654.89,655.45,654.89,655.45,1300.0
2021-12-31 12:40:00,655.43,656.3,655.43,655.87,2641.0,655.43,656.3,655.43,655.87,2641.0
2021-12-31 12:45:00,655.6,655.83,655.6,655.82,200.0,655.6,655.83,655.6,655.82,200.0
2021-12-31 12:50:00,655.87,656.06,654.61,654.88,7199.0,655.87,656.06,654.61,654.88,7199.0
2021-12-31 12:55:00,654.55,655.65,654.55,655.65,1141.0,654.55,655.65,654.55,655.65,1141.0
2021-12-31 13:00:00,655.39,655.82,655.38,655.82,1262.0,655.39,655.82,655.38,655.82,1262.0
2021-12-31 13:05:00,655.48,655.48,654.93,655.46,1300.0,655.48,655.48,654.93,655.46,1300.0
2021-12-31 13:10:00,655.75,656.38,655.75,655.79,1200.0,655.75,656.38,655.75,655.79,1200.0
2021-12-31 13:15:00,656.41,656.41,656.08,656.14,900.0,656.41,656.41,656.08,656.14,900.0
2021-12-31 13:20:00,655.95,655.95,655.29,655.78,1125.0,655.95,655.95,655.29,655.78,1125.0
2021-12-31 13:25:00,655.78,656.37,655.78,656.11,1600.0,655.78,656.37,655.78,656.11,1600.0
2021-12-31 13:30:00,656.51,656.57,655.32,655.33,3750.0,656.51,656.57,655.32,655.33,3750.0
2021-12-31 13:35:00,655.47,655.77,655.32,655.77,1300.0,655.47,655.77,655.32,655.77,1300.0
2021-12-31 13:40:00,655.66,655.78,655.21,655.21,2410.0,655.66,655.78,655.21,655.21,2410.0
2021-12-31 13:45:00,655.08,655.37,654.48,654.67,6025.0,655.08,655.37,654.48,654.67,6025.0
2021-12-31 13:50:00,654.85,654.86,654.29,654.83,3100.0,654.85,654.86,654.29,654.83,3100.0
2021-12-31 13:55:00,654.93,655.53,654.81,655.36,2273.0,654.93,655.53,654.81,655.36,2273.0
2021-12-31 14:00:00,655.3,656.2,655.29,656.07,8872.0,655.3,656.2,655.29,656.07,8872.0
2021-12-31 14:05:00,656.1,656.66,655.32,655.62,1900.0,656.1,656.66,655.32,655.62,1900.0
2021-12-31 14:10:00,655.86,655.89,655.86,655.89,700.0,655.86,655.89,655.86,655.89,700.0
2021-12-31 14:15:00,655.82,656.15,655.81,656.13,1909.0,655.82,656.15,655.81,656.13,1909.0
2021-12-31 14:20:00,656.18,656.83,655.67,656.03,2300.0,656.18,656.83,655.67,656.03,2300.0
2021-12-31 14:25:00,656.15,657.23,656.15,656.59,2000.0,656.15,657.23,656.15,656.59,2000.0
2021-12-31 14:30:00,656.65,656.97,656.65,656.81,1100.0,656.65,656.97,656.65,656.81,1100.0
2021-12-31 14:35:00,656.86,657.27,656.56,657.07,13345.0,656.86,657.27,656.56,657.07,13345.0
2021-12-31 14:40:00,657.12,657.12,656.67,656.72,1252.0,657.12,657.12,656.67,656.72,1252.0
2021-12-31 14:45:00,656.54,656.98,656.27,656.61,1746.0,656.54,656.98,656.27,656.61,1746.0
2021-12-31 14:50:00,656.38,656.59,655.75,656.56,2508.0,656.38,656.59,655.75,656.56,2508.0
2021-12-31 14:55:00,656.55,657.01,656.19,657.0,2100.0,656.55,657.01,656.19,657.0,2100.0
2021-12-31 15:00:00,657.0,657.95,656.98,657.8,2653.0,657.0,657.95,656.98,657.8,2653.0
2021-12-31 15:05:00,657.53,658.07,657.36,657.38,2954.0,657.53,658.07,657.36,657.38,2954.0
2021-12-31 15:10:00,657.63,657.63,656.89,656.95,1923.0,657.63,657.63,656.89,656.95,1923.0
2021-12-31 15:15:00,656.87,657.26,656.78,657.19,2281.0,656.87,657.26,656.78,657.19,2281.0
2021-12-31 15:20:00,657.29,657.81,656.97,657.24,3774.0,657.29,657.81,656.97,657.24,3774.0
2021-12-31 15:25:00,657.34,658.58,657.34,658.29,3012.0,657.34,658.58,657.34,658.29,3012.0
2021-12-31 15:30:00,658.19,658.19,656.1,656.18,5600.0,658.19,658.19,656.1,656.18,5600.0
2021-12-31 15:35:00,655.75,656.08,655.21,655.54,3092.0,655.75,656.08,655.21,655.54,3092.0
2021-12-31 15:40:00,655.58,656.3,655.07,656.07,4491.0,655.58,656.3,655.07,656.07,4491.0
2021-12-31 15:45:00,656.29,656.29,654.82,654.86,4926.0,656.29,656.29,654.82,654.86,4926.0
2021-12-31 15:50:00,652.5,654.4,650.7,650.99,18707.0,652.5,654.4,650.7,650.99,18707.0
2021-12-31 15:55:00,650.9,652.47,650.65,651.98,50754.0,650.9,652.47,650.65,651.98,50754.0
2022-01-03 09:30:00,642.56,645.29,641.96,642.55,27561.0,642.56,645.29,641.96,642.55,27561.0
2022-01-03 09:35:00,642.97,643.62,638.68,642.27,9338.0,642.97,643.62,638.68,642.27,9338.0
2022-01-03 09:40:00,642.99,646.14,642.99,645.34,3536.0,642.99,646.14,642.99,645.34,3536.0
2022-01-03 09:45:00,645.13,645.13,642.27,642.75,5012.0,645.13,645.13,642.27,642.75,5012.0
2022-01-03 09:50:00,642.86,644.57,640.17,641.22,6661.0,642.86,644.57,640.17,641.22,6661.0
2022-01-03 09:55:00,641.69,642.25,640.67,641.8,9928.0,641.69,642.25,640.67,641.8,9928.0
2022-01-03 10:00:00,641.65,641.88,639.78,641.63,9256.0,641.65,641.88,639.78,641.63,9256.0
2022-01-03 10:05:00,641.59,643.29,640.79,641.93,8132.0,641.59,643.29,640.79,641.93,8132.0
2022-01-03 10:10:00,642.23,644.69,642.23,644.59,5200.0,642.23,644.69,642.23,644.59,5200.0
2022-01-03 10:15:00,645.0,647.47,644.69,647.27,6510.0,645.0,647.47,644.69,647.27,6510.0
2022-01-03 10:20:00,647.49,648.59,646.57,646.57,3036.0,647.49,648.59,646.57,646.57,3036.0
2022-01-03 10:25:00,645.71,648.52,645.61,648.03,4819.0,645.71,648.52,645.61,648.03,4819.0
2022-01-03 10:30:00,647.75,647.89,646.95,647.62,3248.0,647.75,647.89,646.95,647.62,3248.0
2022-01-03 10:35:00,647.5,647.77,646.92,647.73,3545.0,647.5,647.77,646.92,647.73,3545.0
2022-01-03 10:40:00,647.74,648.31,647.48,647.9,4477.0,647.74,648.31,647.48,647.9,4477.0
2022-01-03 10:45:00,647.95,648.09,646.8,647.75,6276.0,647.95,648.09,646.8,647.75,6276.0
2022-01-03 10:50:00,647.69,648.35,647.16,647.81,5279.0,647.69,648.35,647.16,647.81,5279.0
2022-01-03 10:55:00,647.58,649.02,646.73,649.02,11932.0,647.58,649.02,646.73,649.02,11932.0
2022-01-03 11:00:00,649.04,649.04,647.18,647.83,4890.0,649.04,649.04,647.18,647.83,4890.0
2022-01-03 11:05:00,646.81,646.81,644.73,644.73,7884.0,646.81,646.81,644.73,644.73,7884.0
2022-01-03 11:10:00,644.73,645.9,644.69,645.49,4534.0,644.73,645.9,644.69,645.49,4534.0
2022-01-03 11:15:00,645.5,645.96,645.1,645.1,4026.0,645.5,645.96,645.1,645.1,4026.0
2022-01-03 11:20:00,644.59,644.59,643.25,643.52,5727.0,644.59,644.59,643.25,643.52,5727.0
2022-01-03 11:25:00,643.62,644.82,643.61,644.18,4469.0,643.62,644.82,643.61,644.18,4469.0
2022-01-03 11:30:00,644.2,644.92,644.2,644.92,3433.0,644.2,644.92,644.2,644.92,3433.0
2022-01-03 11:35:00,644.92,644.92,644.29,644.35,5872.0,644.92,644.92,644.29,644.35,5872.0
2022-01-03 11:40:00,644.3,644.64,643.98,644.11,3231.0,644.3,644.64,643.98,644.11,3231.0
2022-01-03 11:45:00,644.31,645.23,644.31,644.76,4034.0,644.31,645.23,644.31,644.76,4034.0
2022-01-03 11:50:00,644.6,644.62,644.03,644.17,2628.0,644.6,644.62,644.03,644.17,2628.0
2022-01-03 11:55:00,644.04,644.44,643.64,644.22,5491.0,644.04,644.44,643.64,644.22,5491.0
2022-01-03 12:00:00,644.23,644.87,644.22,644.63,3440.0,644.23,644.87,644.22,644.63,3440.0
2022-01-03 12:05:00,644.38,644.53,643.47,643.47,6680.0,644.38,644.53,643.47,643.47,6680.0
2022-01-03 12:10:00,643.39,643.72,642.72,643.13,3020.0,643.39,643.72,642.72,643.13,3020.0
2022-01-03 12:15:00,643.14,643.33,642.44,642.44,2721.0,643.14,643.33,642.44,642.44,2721.0
2022-01-03 12:20:00,642.42,642.9,642.22,642.83,2452.0,642.42,642.9,642.22,642.83,2452.0
2022-01-03 12:25:00,642.83,643.45,642.03,643.24,4950.0,642.83,643.45,642.03,643.24,4950.0
2022-01-03 12:30:00,643.24,644.05,643.24,643.93,2077.0,643.24,644.05,643.24,643.93,2077.0
2022-01-03 12:35:00,644.03,645.06,643.78,644.71,8047.0,644.03,645.06,643.78,644.71,8047.0
2022-01-03 12:40:00,644.73,644.81,644.2,644.78,3374.0,644.73,644.81,644.2,644.78,3374.0
2022-01-03 12:45:00,645.08,645.38,644.36,644.41,4162.0,645.08,645.38,644.36,644.41,4162.0
2022-01-03 12:50:00,644.55,644.57,644.1,644.56,2957.0,644.55,644.57,644.1,644.56,2957.0
2022-01-03 12:55:00,644.86,645.25,644.68,645.25,1400.0,644.86,645.25,644.68,645.25,1400.0
2022-01-03 13:00:00,645.2,645.57,644.74,645.57,5835.0,645.2,645.57,644.74,645.57,5835.0
2022-01-03 13:05:00,645.64,645.65,645.06,645.6,3625.0,645.64,645.65,645.06,645.6,3625.0
2022-01-03 13:10:00,646.14,647.41,646.13,646.13,3596.0,646.14,647.41,646.13,646.13,3596.0
2022-01-03 13:15:00,646.09,646.38,645.96,646.28,1263.0,646.09,646.38,645.96,646.28,1263.0
2022-01-03 13:20:00,645.91,648.3,645.91,647.96,6122.0,645.91,648.3,645.91,647.96,6122.0
2022-01-03 13:25:00,647.94,648.32,647.56,648.32,1600.0,647.94,648.32,647.56,648.32,1600.0
2022-01-03 13:30:00,648.82,648.82,647.85,648.39,3930.0,648.82,648.82,647.85,648.39,3930.0
2022-01-03 13:35:00,648.3,648.69,647.7,647.7,4149.0,648.3,648.69,647.7,647.7,4149.0
2022-01-03 13:40:00,648.0,648.34,647.78,648.04,4410.0,648.0,648.34,647.78,648.04,4410.0
2022-01-03 13:45:00,647.88,647.88,647.26,647.44,1288.0,647.88,647.88,647.26,647.44,1288.0
2022-01-03 13:50:00,647.83,648.44,647.83,648.01,2300.0,647.83,648.44,647.83,648.01,2300.0
2022-01-03 13:55:00,648.24,648.69,648.13,648.28,2106.0,648.24,648.69,648.13,648.28,2106.0
2022-01-03 14:00:00,648.32,648.41,648.19,648.3,3470.0,648.32,648.41,648.19,648.3,3470.0
2022-01-03 14:05:00,648.48,649.47,648.44,649.32,2900.0,648.48,649.47,648.44,649.32,2900.0
2022-01-03 14:10:00,649.53,649.92,649.06,649.29,4801.0,649.53,649.92,649.06,649.29,4801.0
2022-01-03 14:15:00,649.63,649.83,649.24,649.44,4474.0,649.63,649.83,649.24,649.44,4474.0
2022-01-03 14:20:00,649.21,649.55,649.17,649.17,2349.0,649.21,649.55,649.17,649.17,2349.0
2022-01-03 14:25:00,649.22,649.61,649.01,649.56,1600.0,649.22,649.61,649.01,649.56,1600.0
2022-01-03 14:30:00,649.55,649.55,648.79,648.8,4546.0,649.55,649.55,648.79,648.8,4546.0
2022-01-03 14:35:00,648.49,649.64,648.45,649.52,5092.0,648.49,649.64,648.45,649.52,5092.0
2022-01-03 14:40:00,649.87,650.73,649.75,650.67,3165.0,649.87,650.73,649.75,650.67,3165.0
2022-01-03 14:45:00,650.7,651.69,650.4,650.4,2875.0,650.7,651.69,650.4,650.4,2875.0
2022-01-03 14:50:00,650.4,650.64,650.25,650.5,2236.0,650.4,650.64,650.25,650.5,2236.0
2022-01-03 14:55:00,650.37,650.64,650.23,650.44,3515.0,650.37,650.64,650.23,650.44,3515.0
2022-01-03 15:00:00,650.25,650.56,649.97,650.49,2510.0,650.25,650.56,649.97,650.49,2510.0
2022-01-03 15:05:00,650.06,650.07,649.45,649.55,3159.0,650.06,650.07,649.45,649.55,3159.0
2022-01-03 15:10:00,649.32,650.77,649.32,650.46,6575.0,649.32,650.77,649.32,650.46,6575.0
2022-01-03 15:15:00,650.47,650.82,650.33,650.74,2000.0,650.47,650.82,650.33,650.74,2000.0
2022-01-03 15:20:00,650.89,651.49,650.89,651.49,2300.0,650.89,651.49,650.89,651.49,2300.0
2022-01-03 15:25:00,651.42,651.77,651.34,651.34,5388.0,651.42,651.77,651.34,651.34,5388.0
2022-01-03 15:30:00,651.36,651.36,650.33,650.38,4575.0,651.36,651.36,650.33,650.38,4575.0
2022-01-03 15:35:00,650.08,651.8,650.08,651.26,3300.0,650.08,651.8,650.08,651.26,3300.0
2022-01-03 15:40:00,651.01,651.1,650.11,650.59,5148.0,651.01,651.1,650.11,650.59,5148.0
2022-01-03 15:45:00,650.73,650.99,650.35,650.6,5704.0,650.73,650.99,650.35,650.6,5704.0
2022-01-03 15:50:00,650.42,650.52,647.39,647.62,14972.0,650.42,650.52,647.39,647.62,14972.0
2022-01-03 15:55:00,647.49,647.87,646.15,647.59,28785.0,647.49,647.87,646.15,647.59,28785.0
2022-01-04 09:30:00,645.5,653.09,645.5,651.54,7952.0,645.5,653.09,645.5,651.54,7952.0
2022-01-04 09:35:00,651.96,652.42,644.97,646.63,6634.0,651.96,652.42,644.97,646.63,6634.0
2022-01-04 09:40:00,645.85,646.62,639.52,640.14,10703.0,645.85,646.62,639.52,640.14,10703.0
2022-01-04 09:45:00,641.37,641.37,636.95,638.1,10636.0,641.37,641.37,636.95,638.1,10636.0
2022-01-04 09:50:00,637.46,637.5,633.5,635.79,12525.0,637.46,637.5,633.5,635.79,12525.0
2022-01-04 09:55:00,635.86,637.72,634.25,636.87,9024.0,635.86,637.72,634.25,636.87,9024.0
2022-01-04 10:00:00,637.79,639.38,636.16,636.79,14424.0,637.79,639.38,636.16,636.79,14424.0
2022-01-04 10:05:00,636.92,637.66,635.83,636.23,6290.0,636.92,637.66,635.83,636.23,6290.0
2022-01-04 10:10:00,635.97,637.56,632.52,635.23,11150.0,635.97,637.56,632.52,635.23,11150.0
2022-01-04 10:15:00,635.26,636.73,634.16,635.87,11082.0,635.26,636.73,634.16,635.87,11082.0
2022-01-04 10:20:00,635.39,636.74,635.09,635.35,13661.0,635.39,636.74,635.09,635.35,13661.0
2022-01-04 10:25:00,635.33,637.07,634.02,636.04,12713.0,635.33,637.07,634.02,636.04,12713.0
2022-01-04 10:30:00,635.77,635.77,633.86,634.52,14050.0,635.77,635.77,633.86,634.52,14050.0
2022-01-04 10:35:00,634.35,635.54,630.24,630.76,9844.0,634.35,635.54,630.24,630.76,9844.0
2022-01-04 10:40:00,631.13,631.75,629.88,630.05,11203.0,631.13,631.75,629.88,630.05,11203.0
2022-01-04 10:45:00,630.05,630.49,628.65,628.65,4644.0,630.05,630.49,628.65,628.65,4644.0
2022-01-04 10:50:00,629.25,631.57,629.25,630.92,27850.0,629.25,631.57,629.25,630.92,27850.0
2022-01-04 10:55:00,630.63,632.32,629.55,631.27,8689.0,630.63,632.32,629.55,631.27,8689.0
2022-01-04 11:00:00,631.81,632.68,630.17,632.2,5364.0,631.81,632.68,630.17,632.2,5364.0
2022-01-04 11:05:00,632.92,636.32,632.54,635.05,5767.0,632.92,636.32,632.54,635.05,5767.0
2022-01-04 11:10:00,634.61,635.42,633.57,634.31,3641.0,634.61,635.42,633.57,634.31,3641.0
2022-01-04 11:15:00,634.63,635.43,633.6,634.01,5818.0,634.63,635.43,633.6,634.01,5818.0
2022-01-04 11:20:00,634.11,634.85,633.57,633.81,7311.0,634.11,634.85,633.57,633.81,7311.0
2022-01-04 11:25:00,633.43,634.59,632.92,633.6,7478.0,633.43,634.59,632.92,633.6,7478.0
2022-01-04 11:30:00,633.57,633.57,631.56,632.21,4644.0,633.57,633.57,631.56,632.21,4644.0
2022-01-04 11:35:00,631.93,633.19,631.69,632.77,4251.0,631.93,633.19,631.69,632.77,4251.0
2022-01-04 11:40:00,632.64,633.47,632.48,633.09,3781.0,632.64,633.47,632.48,633.09,3781.0
2022-01-04 11:45:00,632.98,633.17,632.58,632.59,2648.0,632.98,633.17,632.58,632.59,2648.0
2022-01-04 11:50:00,632.05,632.45,629.95,629.95,5518.0,632.05,632.45,629.95,629.95,5518.0
2022-01-04 11:55:00,630.08,630.41,628.06,628.82,4635.0,630.08,630.41,628.06,628.82,4635.0
2022-01-04 12:00:00,629.26,630.84,628.98,630.63,8940.0,629.26,630.84,628.98,630.63,8940.0
2022-01-04 12:05:00,631.26,632.19,630.27,632.19,4534.0,631.26,632.19,630.27,632.19,4534.0
2022-01-04 12:10:00,631.7,632.23,631.41,631.65,3160.0,631.7,632.23,631.41,631.65,3160.0
2022-01-04 12:15:00,631.62,632.77,631.48,632.77,3243.0,631.62,632.77,631.48,632.77,3243.0
2022-01-04 12:20:00,632.94,633.07,632.31,632.5,2451.0,632.94,633.07,632.31,632.5,2451.0
2022-01-04 12:25:00,633.05,633.46,632.7,633.31,1746.0,633.05,633.46,632.7,633.31,1746.0
2022-01-04 12:30:00,633.25,633.85,633.21,633.73,3649.0,633.25,633.85,633.21,633.73,3649.0
2022-01-04 12:35:00,633.41,634.45,633.41,634.21,3472.0,633.41,634.45,633.41,634.21,3472.0
2022-01-04 12:40:00,634.42,634.43,633.85,634.17,2381.0,634.42,634.43,633.85,634.17,2381.0
2022-01-04 12:45:00,634.17,635.63,634.17,635.2,3443.0,634.17,635.63,634.17,635.2,3443.0
2022-01-04 12:50:00,635.04,635.14,632.72,632.72,5874.0,635.04,635.14,632.72,632.72,5874.0
2022-01-04 12:55:00,632.89,633.16,630.0,630.35,13829.0,632.89,633.16,630.0,630.35,13829.0
2022-01-04 13:00:00,630.43,631.93,630.13,631.48,3117.0,630.43,631.93,630.13,631.48,3117.0
2022-01-04 13:05:00,631.62,632.32,631.0,632.0,3315.0,631.62,632.32,631.0,632.0,3315.0
2022-01-04 13:10:00,632.0,632.04,631.59,631.87,3699.0,632.0,632.04,631.59,631.87,3699.0
2022-01-04 13:15:00,631.87,633.42,631.66,633.16,13225.0,631.87,633.42,631.66,633.16,13225.0
2022-01-04 13:20:00,633.17,633.57,633.17,633.39,2011.0,633.17,633.57,633.17,633.39,2011.0
2022-01-04 13:25:00,633.25,633.56,632.84,633.56,11194.0,633.25,633.56,632.84,633.56,11194.0
2022-01-04 13:30:00,633.58,634.3,632.94,633.92,4530.0,633.58,634.3,632.94,633.92,4530.0
2022-01-04 13:35:00,633.65,634.9,633.64,634.66,2731.0,633.65,634.9,633.64,634.66,2731.0
2022-01-04 13:40:00,634.64,635.55,634.64,635.29,1800.0,634.64,635.55,634.64,635.29,1800.0
2022-01-04 13:45:00,635.91,636.69,635.74,636.32,6174.0,635.91,636.69,635.74,636.32,6174.0
2022-01-04 13:50:00,636.68,636.68,634.86,635.81,4722.0,636.68,636.68,634.86,635.81,4722.0
2022-01-04 13:55:00,635.57,636.19,635.48,635.76,3286.0,635.57,636.19,635.48,635.76,3286.0
2022-01-04 14:00:00,635.94,636.81,635.81,636.62,3494.0,635.94,636.81,635.81,636.62,3494.0
2022-01-04 14:05:00,636.31,636.58,635.59,635.59,6730.0,636.31,636.58,635.59,635.59,6730.0
2022-01-04 14:10:00,635.49,636.57,635.48,636.53,2581.0,635.49,636.57,635.48,636.53,2581.0
2022-01-04 14:15:00,636.94,637.59,636.46,637.59,2978.0,636.94,637.59,636.46,637.59,2978.0
2022-01-04 14:20:00,637.58,637.58,636.99,637.52,3280.0,637.58,637.58,636.99,637.52,3280.0
2022-01-04 14:25:00,637.19,637.66,637.19,637.62,1467.0,637.19,637.66,637.19,637.62,1467.0
2022-01-04 14:30:00,638.0,639.73,638.0,639.17,8075.0,638.0,639.73,638.0,639.17,8075.0
2022-01-04 14:35:00,638.99,639.38,638.89,639.38,1304.0,638.99,639.38,638.89,639.38,1304.0
2022-01-04 14:40:00,639.26,639.58,639.11,639.11,2602.0,639.26,639.58,639.11,639.11,2602.0
2022-01-04 14:45:00,639.2,639.34,638.64,638.91,3600.0,639.2,639.34,638.64,638.91,3600.0
2022-01-04 14:50:00,639.17,639.51,638.91,639.4,4118.0,639.17,639.51,638.91,639.4,4118.0
2022-01-04 14:55:00,639.52,640.35,639.52,640.35,3700.0,639.52,640.35,639.52,640.35,3700.0
2022-01-04 15:00:00,640.05,640.15,639.66,640.15,4920.0,640.05,640.15,639.66,640.15,4920.0
2022-01-04 15:05:00,640.04,640.2,639.23,639.23,3167.0,640.04,640.2,639.23,639.23,3167.0
2022-01-04 15:10:00,639.56,640.32,639.33,640.32,4390.0,639.56,640.32,639.33,640.32,4390.0
2022-01-04 15:15:00,640.15,641.35,640.15,641.2,11406.0,640.15,641.35,640.15,641.2,11406.0
2022-01-04 15:20:00,641.62,642.9,641.29,641.82,9556.0,641.62,642.9,641.29,641.82,9556.0
2022-01-04 15:25:00,642.28,642.31,641.17,641.71,8220.0,642.28,642.31,641.17,641.71,8220.0
2022-01-04 15:30:00,641.67,642.48,640.92,641.64,11656.0,641.67,642.48,640.92,641.64,11656.0
2022-01-04 15:35:00,641.33,642.26,641.29,641.77,8664.0,641.33,642.26,641.29,641.77,8664.0
2022-01-04 15:40:00,641.51,642.54,641.23,642.42,9269.0,641.51,642.54,641.23,642.42,9269.0
2022-01-04 15:45:00,642.3,643.05,641.55,643.02,20135.0,642.3,643.05,641.55,643.02,20135.0
2022-01-04 15:50:00,642.88,642.89,641.41,641.61,31729.0,642.88,642.89,641.41,641.61,31729.0
2022-01-04 15:55:00,641.46,641.72,640.08,640.76,39657.0,641.46,641.72,640.08,640.76,39657.0
2022-01-05 09:30:00,642.69,646.25,640.89,644.63,13465.0,642.69,646.25,640.89,644.63,13465.0
2022-01-05 09:35:00,645.08,645.08,639.05,640.86,26488.0,645.08,645.08,639.05,640.86,26488.0
2022-01-05 09:40:00,640.83,644.01,639.54,644.01,17597.0,640.83,644.01,639.54,644.01,17597.0
2022-01-05 09:45:00,644.92,647.99,644.92,646.42,4098.0,644.92,647.99,644.92,646.42,4098.0
2022-01-05 09:50:00,645.68,646.37,644.81,646.05,13711.0,645.68,646.37,644.81,646.05,13711.0
2022-01-05 09:55:00,646.06,649.32,645.9,648.33,7735.0,646.06,649.32,645.9,648.33,7735.0
2022-01-05 10:00:00,647.96,648.25,644.8,644.8,18612.0,647.96,648.25,644.8,644.8,18612.0
2022-01-05 10:05:00,643.63,643.81,639.4,640.19,18668.0,643.63,643.81,639.4,640.19,18668.0
2022-01-05 10:10:00,640.53,642.34,640.18,641.0,12839.0,640.53,642.34,640.18,641.0,12839.0
2022-01-05 10:15:00,640.47,641.25,639.47,640.15,9726.0,640.47,641.25,639.47,640.15,9726.0
2022-01-05 10:20:00,640.03,641.32,639.75,640.29,8373.0,640.03,641.32,639.75,640.29,8373.0
2022-01-05 10:25:00,640.64,641.1,640.43,640.98,2446.0,640.64,641.1,640.43,640.98,2446.0
2022-01-05 10:30:00,641.19,641.19,639.74,639.75,5459.0,641.19,641.19,639.74,639.75,5459.0
2022-01-05 10:35:00,639.75,641.92,639.74,641.71,7718.0,639.75,641.92,639.74,641.71,7718.0
2022-01-05 10:40:00,641.7,641.7,640.71,641.35,2512.0,641.7,641.7,640.71,641.35,2512.0
2022-01-05 10:45:00,641.59,642.55,641.07,641.16,3583.0,641.59,642.55,641.07,641.16,3583.0
2022-01-05 10:50:00,641.51,643.81,641.01,643.76,3101.0,641.51,643.81,641.01,643.76,3101.0
2022-01-05 10:55:00,642.93,643.04,642.25,643.04,3100.0,642.93,643.04,642.25,643.04,3100.0
2022-01-05 11:00:00,643.55,643.63,642.92,642.92,4384.0,643.55,643.63,642.92,642.92,4384.0
2022-01-05 11:05:00,642.16,642.53,641.7,642.53,2722.0,642.16,642.53,641.7,642.53,2722.0
2022-01-05 11:10:00,642.94,643.29,642.42,642.69,2568.0,642.94,643.29,642.42,642.69,2568.0
2022-01-05 11:15:00,642.62,642.62,641.9,641.9,2071.0,642.62,642.62,641.9,641.9,2071.0
2022-01-05 11:20:00,641.25,641.43,640.3,640.3,2468.0,641.25,641.43,640.3,640.3,2468.0
2022-01-05 11:25:00,640.52,641.67,640.28,641.67,5192.0,640.52,641.67,640.28,641.67,5192.0
2022-01-05 11:30:00,641.99,641.99,639.52,639.52,4824.0,641.99,641.99,639.52,639.52,4824.0
2022-01-05 11:35:00,639.48,639.89,639.18,639.54,9676.0,639.48,639.89,639.18,639.54,9676.0
2022-01-05 11:40:00,639.39,639.64,637.34,637.34,5642.0,639.39,639.64,637.34,637.34,5642.0
2022-01-05 11:45:00,637.18,637.64,636.8,637.1,7214.0,637.18,637.64,636.8,637.1,7214.0
2022-01-05 11:50:00,637.53,637.74,637.42,637.58,2591.0,637.53,637.74,637.42,637.58,2591.0
2022-01-05 11:55:00,637.81,639.59,637.81,639.26,3251.0,637.81,639.59,637.81,639.26,3251.0
2022-01-05 12:00:00,639.19,640.16,639.19,639.81,3715.0,639.19,640.16,639.19,639.81,3715.0
2022-01-05 12:05:00,639.61,639.61,638.9,638.91,2123.0,639.61,639.61,638.9,638.91,2123.0
2022-01-05 12:10:00,639.34,640.85,639.15,640.85,5432.0,639.34,640.85,639.15,640.85,5432.0
2022-01-05 12:15:00,641.36,641.42,641.36,641.42,1088.0,641.36,641.42,641.36,641.42,1088.0
2022-01-05 12:20:00,641.36,641.4,640.31,640.45,2752.0,641.36,641.4,640.31,640.45,2752.0
2022-01-05 12:25:00,640.6,641.58,640.45,641.58,2280.0,640.6,641.58,640.45,641.58,2280.0
2022-01-05 12:30:00,641.66,641.91,640.51,640.52,1700.0,641.66,641.91,640.51,640.52,1700.0
2022-01-05 12:35:00,640.6,640.6,639.53,639.72,4769.0,640.6,640.6,639.53,639.72,4769.0
2022-01-05 12:40:00,639.56,640.15,639.33,639.72,1787.0,639.56,640.15,639.33,639.72,1787.0
2022-01-05 12:45:00,639.93,640.18,638.67,638.84,3578.0,639.93,640.18,638.67,638.84,3578.0
2022-01-05 12:50:00,638.89,639.08,638.75,638.75,1113.0,638.89,639.08,638.75,638.75,1113.0
2022-01-05 12:55:00,638.92,639.42,638.73,639.36,4486.0,638.92,639.42,638.73,639.36,4486.0
2022-01-05 13:00:00,639.35,639.35,638.29,638.29,1620.0,639.35,639.35,638.29,638.29,1620.0
2022-01-05 13:05:00,638.01,638.49,637.99,638.26,900.0,638.01,638.49,637.99,638.26,900.0
2022-01-05 13:10:00,638.01,638.42,637.92,638.24,2365.0,638.01,638.42,637.92,638.24,2365.0
2022-01-05 13:15:00,637.75,638.87,637.38,638.87,2810.0,637.75,638.87,637.38,638.87,2810.0
2022-01-05 13:20:00,638.49,638.71,638.21,638.48,2169.0,638.49,638.71,638.21,638.48,2169.0
2022-01-05 13:25:00,638.49,638.64,638.37,638.62,2259.0,638.49,638.64,638.37,638.62,2259.0
2022-01-05 13:30:00,638.63,639.28,638.63,638.81,1713.0,638.63,639.28,638.63,638.81,1713.0
2022-01-05 13:35:00,638.6,638.89,638.32,638.89,1800.0,638.6,638.89,638.32,638.89,1800.0
2022-01-05 13:40:00,639.19,639.44,638.99,639.1,1500.0,639.19,639.44,638.99,639.1,1500.0
2022-01-05 13:45:00,639.19,639.59,638.98,638.98,1300.0,639.19,639.59,638.98,638.98,1300.0
2022-01-05 13:50:00,639.11,639.12,638.86,638.96,1000.0,639.11,639.12,638.86,638.96,1000.0
2022-01-05 13:55:00,639.08,639.08,638.01,638.5,3475.0,639.08,639.08,638.01,638.5,3475.0
2022-01-05 14:00:00,638.66,639.66,638.66,639.17,2231.0,638.66,639.66,638.66,639.17,2231.0
2022-01-05 14:05:00,638.55,638.82,637.18,637.18,2602.0,638.55,638.82,637.18,637.18,2602.0
2022-01-05 14:10:00,636.81,637.23,634.75,634.94,1910.0,636.81,637.23,634.75,634.94,1910.0
2022-01-05 14:15:00,634.92,635.06,633.83,633.83,2824.0,634.92,635.06,633.83,633.83,2824.0
2022-01-05 14:20:00,633.52,634.22,632.81,633.25,7565.0,633.52,634.22,632.81,633.25,7565.0
2022-01-05 14:25:00,633.39,634.49,633.39,633.81,1780.0,633.39,634.49,633.39,633.81,1780.0
2022-01-05 14:30:00,633.41,634.44,632.77,632.77,3925.0,633.41,634.44,632.77,632.77,3925.0
2022-01-05 14:35:00,632.79,633.64,632.24,633.12,7227.0,632.79,633.64,632.24,633.12,7227.0
2022-01-05 14:40:00,632.88,632.88,631.21,631.21,2067.0,632.88,632.88,631.21,631.21,2067.0
2022-01-05 14:45:00,631.24,631.4,630.52,631.03,9006.0,631.24,631.4,630.52,631.03,9006.0
2022-01-05 14:50:00,631.4,631.73,630.98,631.24,4201.0,631.4,631.73,630.98,631.24,4201.0
2022-01-05 14:55:00,631.78,632.76,631.64,631.95,5233.0,631.78,632.76,631.64,631.95,5233.0
2022-01-05 15:00:00,631.73,632.84,631.72,632.07,2782.0,631.73,632.84,631.72,632.07,2782.0
2022-01-05 15:05:00,631.53,632.21,630.51,631.09,12339.0,631.53,632.21,630.51,631.09,12339.0
2022-01-05 15:10:00,631.13,631.43,629.05,629.05,13780.0,631.13,631.43,629.05,629.05,13780.0
2022-01-05 15:15:00,629.03,630.15,628.59,629.33,11775.0,629.03,630.15,628.59,629.33,11775.0
2022-01-05 15:20:00,629.47,629.64,628.44,628.73,14228.0,629.47,629.64,628.44,628.73,14228.0
2022-01-05 15:25:00,628.59,629.62,628.46,629.05,15791.0,628.59,629.62,628.46,629.05,15791.0
2022-01-05 15:30:00,629.39,630.36,629.1,629.71,13690.0,629.39,630.36,629.1,629.71,13690.0
2022-01-05 15:35:00,629.4,630.02,629.01,629.01,29857.0,629.4,630.02,629.01,629.01,29857.0
2022-01-05 15:40:00,628.84,630.01,628.78,629.82,17350.0,628.84,630.01,628.78,629.82,17350.0
2022-01-05 15:45:00,629.78,630.08,628.08,629.51,37787.0,629.78,630.08,628.08,629.51,37787.0
2022-01-05 15:50:00,629.5,629.5,624.96,625.58,41684.0,629.5,629.5,624.96,625.58,41684.0
2022-01-05 15:55:00,625.48,626.59,623.73,624.27,125673.0,625.48,626.59,623.73,624.27,125673.0
2022-01-06 09:30:00,625.8,629.96,621.23,628.72,20877.0,625.8,629.96,621.23,628.72,20877.0
2022-01-06 09:35:00,629.07,631.18,627.94,630.19,6656.0,629.07,631.18,627.94,630.19,6656.0
2022-01-06 09:40:00,630.11,630.25,627.7,629.3,6841.0,630.11,630.25,627.7,629.3,6841.0
2022-01-06 09:45:00,628.61,629.91,628.13,629.73,12378.0,628.61,629.91,628.13,629.73,12378.0
2022-01-06 09:50:00,629.71,632.33,629.03,631.27,6060.0,629.71,632.33,629.03,631.27,6060.0
2022-01-06 09:55:00,630.57,633.44,630.57,630.96,3400.0,630.57,633.44,630.57,630.96,3400.0
2022-01-06 10:00:00,631.87,632.31,629.4,629.74,2614.0,631.87,632.31,629.4,629.74,2614.0
2022-01-06 10:05:00,630.05,630.29,628.13,628.13,2954.0,630.05,630.29,628.13,628.13,2954.0
2022-01-06 10:10:00,628.28,629.99,626.67,628.73,6453.0,628.28,629.99,626.67,628.73,6453.0
2022-01-06 10:15:00,628.52,630.32,628.52,630.32,5503.0,628.52,630.32,628.52,630.32,5503.0
2022-01-06 10:20:00,630.6,632.38,630.6,631.6,3394.0,630.6,632.38,630.6,631.6,3394.0
2022-01-06 10:25:00,631.64,632.29,631.44,632.06,1560.0,631.64,632.29,631.44,632.06,1560.0
2022-01-06 10:30:00,632.1,634.84,631.95,634.36,44858.0,632.1,634.84,631.95,634.36,44858.0
2022-01-06 10:35:00,634.35,636.3,633.82,635.39,8752.0,634.35,636.3,633.82,635.39,8752.0
2022-01-06 10:40:00,635.39,635.82,635.08,635.21,1722.0,635.39,635.82,635.08,635.21,1722.0
2022-01-06 10:45:00,635.83,637.83,635.07,637.8,3791.0,635.83,637.83,635.07,637.8,3791.0
2022-01-06 10:50:00,637.35,638.35,636.06,638.09,6581.0,637.35,638.35,636.06,638.09,6581.0
2022-01-06 10:55:00,637.65,638.02,637.47,638.0,1891.0,637.65,638.02,637.47,638.0,1891.0
2022-01-06 11:00:00,637.64,637.65,636.14,636.77,10756.0,637.64,637.65,636.14,636.77,10756.0
2022-01-06 11:05:00,636.61,638.55,636.61,638.55,5021.0,636.61,638.55,636.61,638.55,5021.0
2022-01-06 11:10:00,638.79,638.8,636.8,636.8,1700.0,638.79,638.8,636.8,636.8,1700.0
2022-01-06 11:15:00,637.11,638.08,636.53,636.53,4597.0,637.11,638.08,636.53,636.53,4597.0
2022-01-06 11:20:00,636.03,637.97,635.45,637.24,6874.0,636.03,637.97,635.45,637.24,6874.0
2022-01-06 11:25:00,637.1,637.1,635.54,635.98,6954.0,637.1,637.1,635.54,635.98,6954.0
2022-01-06 11:30:00,636.0,636.0,634.96,635.34,8057.0,636.0,636.0,634.96,635.34,8057.0
2022-01-06 11:35:00,635.21,635.27,634.75,635.1,4000.0,635.21,635.27,634.75,635.1,4000.0
2022-01-06 11:40:00,635.12,637.5,635.0,635.0,7481.0,635.12,637.5,635.0,635.0,7481.0
2022-01-06 11:45:00,635.7,635.7,634.73,635.0,3901.0,635.7,635.7,634.73,635.0,3901.0
2022-01-06 11:50:00,634.8,636.1,634.39,636.1,1700.0,634.8,636.1,634.39,636.1,1700.0
2022-01-06 11:55:00,636.14,637.07,635.61,636.12,1649.0,636.14,637.07,635.61,636.12,1649.0
2022-01-06 12:00:00,636.12,636.12,634.87,635.66,4286.0,636.12,636.12,634.87,635.66,4286.0
2022-01-06 12:05:00,635.2,635.2,632.83,633.15,3856.0,635.2,635.2,632.83,633.15,3856.0
2022-01-06 12:10:00,633.31,633.31,632.4,633.22,2316.0,633.31,633.31,632.4,633.22,2316.0
2022-01-06 12:15:00,632.48,633.47,632.12,632.5,4489.0,632.48,633.47,632.12,632.5,4489.0
2022-01-06 12:20:00,632.26,633.48,632.26,633.41,3451.0,632.26,633.48,632.26,633.41,3451.0
2022-01-06 12:25:00,634.1,634.7,633.62,634.07,3111.0,634.1,634.7,633.62,634.07,3111.0
2022-01-06 12:30:00,633.78,633.78,633.31,633.31,1596.0,633.78,633.78,633.31,633.31,1596.0
2022-01-06 12:35:00,633.65,634.28,633.05,633.87,4082.0,633.65,634.28,633.05,633.87,4082.0
2022-01-06 12:40:00,634.24,634.85,633.87,634.85,1700.0,634.24,634.85,633.87,634.85,1700.0
2022-01-06 12:45:00,634.86,635.09,634.24,634.5,2249.0,634.86,635.09,634.24,634.5,2249.0
2022-01-06 12:50:00,634.51,634.75,634.02,634.02,2400.0,634.51,634.75,634.02,634.02,2400.0
2022-01-06 12:55:00,633.74,635.37,633.74,635.37,4689.0,633.74,635.37,633.74,635.37,4689.0
2022-01-06 13:00:00,635.25,635.47,634.94,635.27,4644.0,635.25,635.47,634.94,635.27,4644.0
2022-01-06 13:05:00,635.25,636.49,635.02,636.08,3890.0,635.25,636.49,635.02,636.08,3890.0
2022-01-06 13:10:00,636.15,636.65,636.13,636.13,2700.0,636.15,636.65,636.13,636.13,2700.0
2022-01-06 13:15:00,636.19,636.34,635.49,635.83,4321.0,636.19,636.34,635.49,635.83,4321.0
2022-01-06 13:20:00,635.5,635.5,634.86,634.97,6306.0,635.5,635.5,634.86,634.97,6306.0
2022-01-06 13:25:00,634.7,635.82,634.69,635.47,4803.0,634.7,635.82,634.69,635.47,4803.0
2022-01-06 13:30:00,635.45,635.58,635.05,635.34,3784.0,635.45,635.58,635.05,635.34,3784.0
2022-01-06 13:35:00,635.33,635.98,634.79,635.3,5235.0,635.33,635.98,634.79,635.3,5235.0
2022-01-06 13:40:00,635.0,635.8,634.69,635.8,4126.0,635.0,635.8,634.69,635.8,4126.0
2022-01-06 13:45:00,635.85,636.28,634.93,634.93,2231.0,635.85,636.28,634.93,634.93,2231.0
2022-01-06 13:50:00,635.28,635.91,634.65,635.63,3433.0,635.28,635.91,634.65,635.63,3433.0
2022-01-06 13:55:00,635.13,635.88,634.89,635.12,3100.0,635.13,635.88,634.89,635.12,3100.0
2022-01-06 14:00:00,635.12,635.21,634.57,634.87,3146.0,635.12,635.21,634.57,634.87,3146.0
2022-01-06 14:05:00,634.87,635.18,634.65,635.09,3744.0,634.87,635.18,634.65,635.09,3744.0
2022-01-06 14:10:00,635.18,635.41,634.81,634.83,5737.0,635.18,635.41,634.81,634.83,5737.0
2022-01-06 14:15:00,634.81,635.25,634.81,634.93,2014.0,634.81,635.25,634.81,634.93,2014.0
2022-01-06 14:20:00,635.18,635.35,634.89,635.22,2781.0,635.18,635.35,634.89,635.22,2781.0
2022-01-06 14:25:00,635.22,635.22,634.71,634.72,9077.0,635.22,635.22,634.71,634.72,9077.0
2022-01-06 14:30:00,634.82,634.85,633.91,634.25,7176.0,634.82,634.85,633.91,634.25,7176.0
2022-01-06 14:35:00,634.26,635.0,634.05,634.86,3374.0,634.26,635.0,634.05,634.86,3374.0
2022-01-06 14:40:00,635.06,635.18,634.36,634.94,2911.0,635.06,635.18,634.36,634.94,2911.0
2022-01-06 14:45:00,634.53,635.01,634.21,634.31,2724.0,634.53,635.01,634.21,634.31,2724.0
2022-01-06 14:50:00,634.3,634.91,634.16,634.91,2800.0,634.3,634.91,634.16,634.91,2800.0
2022-01-06 14:55:00,635.01,635.26,634.72,634.98,2600.0,635.01,635.26,634.72,634.98,2600.0
2022-01-06 15:00:00,635.19,636.03,635.17,635.86,3441.0,635.19,636.03,635.17,635.86,3441.0
2022-01-06 15:05:00,635.84,635.89,635.08,635.19,3503.0,635.84,635.89,635.08,635.19,3503.0
2022-01-06 15:10:00,635.29,635.41,634.39,634.39,3709.0,635.29,635.41,634.39,634.39,3709.0
2022-01-06 15:15:00,634.41,635.04,633.82,634.72,5492.0,634.41,635.04,633.82,634.72,5492.0
2022-01-06 15:20:00,634.86,635.31,634.74,635.16,5214.0,634.86,635.31,634.74,635.16,5214.0
2022-01-06 15:25:00,635.13,635.31,634.73,635.31,7270.0,635.13,635.31,634.73,635.31,7270.0
2022-01-06 15:30:00,635.36,635.6,634.06,634.06,5676.0,635.36,635.6,634.06,634.06,5676.0
2022-01-06 15:35:00,634.04,634.75,633.75,633.75,7703.0,634.04,634.75,633.75,633.75,7703.0
2022-01-06 15:40:00,633.59,633.59,631.22,631.52,8349.0,633.59,633.59,631.22,631.52,8349.0
2022-01-06 15:45:00,631.55,633.07,631.42,631.69,12617.0,631.55,633.07,631.42,631.69,12617.0
2022-01-06 15:50:00,631.34,631.96,630.94,631.96,17698.0,631.34,631.96,630.94,631.96,17698.0
2022-01-06 15:55:00,631.68,632.6,631.23,632.03,35020.0,631.68,632.6,631.23,632.03,35020.0
2022-01-07 09:30:00,631.27,631.27,625.05,629.03,11098.0,631.27,631.27,625.05,629.03,11098.0
2022-01-07 09:35:00,628.06,630.34,628.06,628.81,7286.0,628.06,630.34,628.06,628.81,7286.0
2022-01-07 09:40:00,627.97,630.25,627.08,628.81,7666.0,627.97,630.25,627.08,628.81,7666.0
2022-01-07 09:45:00,627.77,629.63,627.07,628.54,5100.0,627.77,629.63,627.07,628.54,5100.0
2022-01-07 09:50:00,629.28,630.7,627.28,627.83,7614.0,629.28,630.7,627.28,627.83,7614.0
2022-01-07 09:55:00,628.67,629.58,626.12,626.2,8900.0,628.67,629.58,626.12,626.2,8900.0
2022-01-07 10:00:00,626.54,627.36,623.45,624.87,8413.0,626.54,627.36,623.45,624.87,8413.0
2022-01-07 10:05:00,625.62,626.78,624.87,625.38,6866.0,625.62,626.78,624.87,625.38,6866.0
2022-01-07 10:10:00,625.64,626.15,624.95,625.6,6287.0,625.64,626.15,624.95,625.6,6287.0
2022-01-07 10:15:00,624.97,625.12,622.31,623.24,5247.0,624.97,625.12,622.31,623.24,5247.0
2022-01-07 10:20:00,623.64,624.63,622.85,623.95,5311.0,623.64,624.63,622.85,623.95,5311.0
2022-01-07 10:25:00,624.41,625.82,624.41,624.87,4196.0,624.41,625.82,624.41,624.87,4196.0
2022-01-07 10:30:00,624.85,625.28,623.75,623.75,6988.0,624.85,625.28,623.75,623.75,6988.0
2022-01-07 10:35:00,624.25,624.81,623.33,624.05,7313.0,624.25,624.81,623.33,624.05,7313.0
2022-01-07 10:40:00,624.31,625.01,621.01,621.14,15066.0,624.31,625.01,621.01,621.14,15066.0
2022-01-07 10:45:00,621.2,622.17,620.05,621.38,4930.0,621.2,622.17,620.05,621.38,4930.0
2022-01-07 10:50:00,621.96,621.96,620.89,621.33,4287.0,621.96,621.96,620.89,621.33,4287.0
2022-01-07 10:55:00,621.61,622.1,620.3,620.58,10459.0,621.61,622.1,620.3,620.58,10459.0
2022-01-07 11:00:00,621.46,621.47,619.7,620.85,4566.0,621.46,621.47,619.7,620.85,4566.0
2022-01-07 11:05:00,620.85,621.48,619.9,620.68,4078.0,620.85,621.48,619.9,620.68,4078.0
2022-01-07 11:10:00,620.66,620.93,619.57,619.58,6261.0,620.66,620.93,619.57,619.58,6261.0
2022-01-07 11:15:00,619.64,620.5,619.63,619.85,4858.0,619.64,620.5,619.63,619.85,4858.0
2022-01-07 11:20:00,619.84,619.84,617.69,618.13,7945.0,619.84,619.84,617.69,618.13,7945.0
2022-01-07 11:25:00,617.78,619.31,617.54,619.31,4255.0,617.78,619.31,617.54,619.31,4255.0
2022-01-07 11:30:00,619.42,619.85,618.11,618.42,3584.0,619.42,619.85,618.11,618.42,3584.0
2022-01-07 11:35:00,618.64,618.69,617.94,618.09,7274.0,618.64,618.69,617.94,618.09,7274.0
2022-01-07 11:40:00,618.18,619.13,618.12,618.26,4809.0,618.18,619.13,618.12,618.26,4809.0
2022-01-07 11:45:00,618.11,620.18,618.11,620.0,2936.0,618.11,620.18,618.11,620.0,2936.0
2022-01-07 11:50:00,620.17,623.11,620.0,622.63,2920.0,620.17,623.11,620.0,622.63,2920.0
2022-01-07 11:55:00,622.67,625.16,622.67,625.16,7834.0,622.67,625.16,622.67,625.16,7834.0
2022-01-07 12:00:00,624.79,624.79,624.06,624.78,4000.0,624.79,624.79,624.06,624.78,4000.0
2022-01-07 12:05:00,624.35,625.22,624.01,624.99,5712.0,624.35,625.22,624.01,624.99,5712.0
2022-01-07 12:10:00,625.24,625.61,624.16,624.22,3563.0,625.24,625.61,624.16,624.22,3563.0
2022-01-07 12:15:00,624.2,624.67,624.08,624.3,2100.0,624.2,624.67,624.08,624.3,2100.0
2022-01-07 12:20:00,623.83,624.02,623.48,623.84,2543.0,623.83,624.02,623.48,623.84,2543.0
2022-01-07 12:25:00,623.56,623.69,623.25,623.25,2118.0,623.56,623.69,623.25,623.25,2118.0
2022-01-07 12:30:00,623.25,624.25,623.25,624.25,3800.0,623.25,624.25,623.25,624.25,3800.0
2022-01-07 12:35:00,624.51,624.51,623.36,623.89,2966.0,624.51,624.51,623.36,623.89,2966.0
2022-01-07 12:40:00,623.86,624.14,623.72,624.14,2272.0,623.86,624.14,623.72,624.14,2272.0
2022-01-07 12:45:00,624.26,624.29,623.68,624.09,2700.0,624.26,624.29,623.68,624.09,2700.0
2022-01-07 12:50:00,623.7,624.33,623.7,624.33,2353.0,623.7,624.33,623.7,624.33,2353.0
2022-01-07 12:55:00,624.38,624.45,623.46,623.47,3667.0,624.38,624.45,623.46,623.47,3667.0
2022-01-07 13:00:00,623.32,624.11,623.26,623.35,3172.0,623.32,624.11,623.26,623.35,3172.0
2022-01-07 13:05:00,623.27,623.5,622.95,622.97,3204.0,623.27,623.5,622.95,622.97,3204.0
2022-01-07 13:10:00,623.08,623.76,623.04,623.56,1800.0,623.08,623.76,623.04,623.56,1800.0
2022-01-07 13:15:00,623.57,623.69,623.13,623.31,3321.0,623.57,623.69,623.13,623.31,3321.0
2022-01-07 13:20:00,623.33,623.87,623.19,623.56,2600.0,623.33,623.87,623.19,623.56,2600.0
2022-01-07 13:25:00,623.81,623.84,623.19,623.6,4309.0,623.81,623.84,623.19,623.6,4309.0
2022-01-07 13:30:00,623.99,624.29,623.72,624.01,3134.0,623.99,624.29,623.72,624.01,3134.0
2022-01-07 13:35:00,623.96,624.1,623.26,623.26,2751.0,623.96,624.1,623.26,623.26,2751.0
2022-01-07 13:40:00,623.25,623.43,622.63,623.36,2797.0,623.25,623.43,622.63,623.36,2797.0
2022-01-07 13:45:00,623.37,623.47,623.22,623.27,2558.0,623.37,623.47,623.22,623.27,2558.0
2022-01-07 13:50:00,623.46,623.46,622.07,622.07,3014.0,623.46,623.46,622.07,622.07,3014.0
2022-01-07 13:55:00,622.3,622.68,622.03,622.68,1668.0,622.3,622.68,622.03,622.68,1668.0
2022-01-07 14:00:00,622.44,622.69,621.79,621.79,4551.0,622.44,622.69,621.79,621.79,4551.0
2022-01-07 14:05:00,621.85,621.85,619.78,620.01,5460.0,621.85,621.85,619.78,620.01,5460.0
2022-01-07 14:10:00,619.75,620.26,619.49,620.26,4239.0,619.75,620.26,619.49,620.26,4239.0
2022-01-07 14:15:00,619.9,620.0,617.84,618.15,7186.0,619.9,620.0,617.84,618.15,7186.0
2022-01-07 14:20:00,617.85,618.68,617.17,617.75,7355.0,617.85,618.68,617.17,617.75,7355.0
2022-01-07 14:25:00,617.58,617.61,617.01,617.22,6043.0,617.58,617.61,617.01,617.22,6043.0
2022-01-07 14:30:00,617.05,617.33,616.44,616.44,9546.0,617.05,617.33,616.44,616.44,9546.0
2022-01-07 14:35:00,616.45,617.81,615.73,617.81,8852.0,616.45,617.81,615.73,617.81,8852.0
2022-01-07 14:40:00,617.67,617.86,617.14,617.38,3734.0,617.67,617.86,617.14,617.38,3734.0
2022-01-07 14:45:00,617.38,617.65,616.41,616.72,5796.0,617.38,617.65,616.41,616.72,5796.0
2022-01-07 14:50:00,616.72,617.25,616.33,616.33,6914.0,616.72,617.25,616.33,616.33,6914.0
2022-01-07 14:55:00,616.23,616.49,615.87,616.13,1904.0,616.23,616.49,615.87,616.13,1904.0
2022-01-07 15:00:00,616.23,616.74,616.11,616.4,6511.0,616.23,616.74,616.11,616.4,6511.0
2022-01-07 15:05:00,616.63,617.71,615.79,615.9,3569.0,616.63,617.71,615.79,615.9,3569.0
2022-01-07 15:10:00,615.73,615.73,611.95,612.25,27098.0,615.73,615.73,611.95,612.25,27098.0
2022-01-07 15:15:00,612.71,613.25,612.36,613.0,38556.0,612.71,613.25,612.36,613.0,38556.0
2022-01-07 15:20:00,613.0,613.0,612.22,612.75,14366.0,613.0,613.0,612.22,612.75,14366.0
2022-01-07 15:25:00,612.75,612.75,611.54,611.9,15132.0,612.75,612.75,611.54,611.9,15132.0
2022-01-07 15:30:00,612.22,612.25,611.36,611.62,21965.0,612.22,612.25,611.36,611.62,21965.0
2022-01-07 15:35:00,611.85,612.73,611.57,612.02,25632.0,611.85,612.73,611.57,612.02,25632.0
2022-01-07 15:40:00,612.33,613.0,611.3,611.39,28593.0,612.33,613.0,611.3,611.39,28593.0
2022-01-07 15:45:00,611.33,611.96,610.71,611.85,37208.0,611.33,611.96,610.71,611.85,37208.0
2022-01-07 15:50:00,611.73,611.87,610.92,611.47,51957.0,611.73,611.87,610.92,611.47,51957.0
2022-01-07 15:55:00,611.47,611.94,609.7,610.33,86378.0,611.47,611.94,609.7,610.33,86378.0
2022-01-10 09:30:00,610.47,616.57,609.76,615.0,33116.0,610.47,616.57,609.76,615.0,33116.0
2022-01-10 09:35:00,613.74,617.21,613.53,614.74,37539.0,613.74,617.21,613.53,614.74,37539.0
2022-01-10 09:40:00,615.11,615.9,612.37,615.89,12000.0,615.11,615.9,612.37,615.89,12000.0
2022-01-10 09:45:00,615.3,617.2,614.3,616.56,29925.0,615.3,617.2,614.3,616.56,29925.0
2022-01-10 09:50:00,616.89,617.62,614.31,614.31,14982.0,616.89,617.62,614.31,614.31,14982.0
2022-01-10 09:55:00,614.22,614.96,612.84,614.63,7616.0,614.22,614.96,612.84,614.63,7616.0
2022-01-10 10:00:00,614.95,615.19,613.12,613.37,5818.0,614.95,615.19,613.12,613.37,5818.0
2022-01-10 10:05:00,613.37,613.55,611.23,611.26,15944.0,613.37,613.55,611.23,611.26,15944.0
2022-01-10 10:10:00,611.81,613.6,611.08,613.51,7762.0,611.81,613.6,611.08,613.51,7762.0
2022-01-10 10:15:00,613.22,613.51,611.82,611.82,4452.0,613.22,613.51,611.82,611.82,4452.0
2022-01-10 10:20:00,612.27,612.27,608.37,608.37,3558.0,612.27,612.27,608.37,608.37,3558.0
2022-01-10 10:25:00,607.89,608.04,606.61,606.7,5251.0,607.89,608.04,606.61,606.7,5251.0
2022-01-10 10:30:00,607.85,607.85,605.82,605.83,4588.0,607.85,607.85,605.82,605.83,4588.0
2022-01-10 10:35:00,606.26,606.31,603.67,603.77,5576.0,606.26,606.31,603.67,603.77,5576.0
2022-01-10 10:40:00,604.05,604.05,602.99,603.27,9616.0,604.05,604.05,602.99,603.27,9616.0
2022-01-10 10:45:00,603.21,603.49,601.4,602.27,15123.0,603.21,603.49,601.4,602.27,15123.0
2022-01-10 10:50:00,602.46,603.76,602.38,603.17,9002.0,602.46,603.76,602.38,603.17,9002.0
2022-01-10 10:55:00,602.79,603.48,602.72,603.11,7098.0,602.79,603.48,602.72,603.11,7098.0
2022-01-10 11:00:00,602.68,602.98,602.18,602.73,3978.0,602.68,602.98,602.18,602.73,3978.0
2022-01-10 11:05:00,602.87,603.02,602.14,602.63,4400.0,602.87,603.02,602.14,602.63,4400.0
2022-01-10 11:10:00,602.63,604.35,602.62,604.1,10483.0,602.63,604.35,602.62,604.1,10483.0
2022-01-10 11:15:00,604.0,605.36,603.21,605.35,12895.0,604.0,605.36,603.21,605.35,12895.0
2022-01-10 11:20:00,605.35,606.53,605.1,606.23,14190.0,605.35,606.53,605.1,606.23,14190.0
2022-01-10 11:25:00,605.99,606.9,605.93,606.69,8595.0,605.99,606.9,605.93,606.69,8595.0
2022-01-10 11:30:00,606.59,607.45,606.58,607.31,7786.0,606.59,607.45,606.58,607.31,7786.0
2022-01-10 11:35:00,607.64,607.64,606.89,607.14,10054.0,607.64,607.64,606.89,607.14,10054.0
2022-01-10 11:40:00,607.0,607.0,604.84,604.89,5390.0,607.0,607.0,604.84,604.89,5390.0
2022-01-10 11:45:00,605.53,606.01,604.83,606.01,6803.0,605.53,606.01,604.83,606.01,6803.0
2022-01-10 11:50:00,606.1,606.45,605.67,605.67,3444.0,606.1,606.45,605.67,605.67,3444.0
2022-01-10 11:55:00,605.81,606.34,605.69,606.12,1600.0,605.81,606.34,605.69,606.12,1600.0
2022-01-10 12:00:00,606.0,606.19,604.15,604.39,4874.0,606.0,606.19,604.15,604.39,4874.0
2022-01-10 12:05:00,604.52,604.78,603.91,603.91,5933.0,604.52,604.78,603.91,603.91,5933.0
2022-01-10 12:10:00,603.54,603.73,603.06,603.73,5751.0,603.54,603.73,603.06,603.73,5751.0
2022-01-10 12:15:00,603.88,604.11,603.04,603.12,3550.0,603.88,604.11,603.04,603.12,3550.0
2022-01-10 12:20:00,603.02,603.7,603.02,603.43,2755.0,603.02,603.7,603.02,603.43,2755.0
2022-01-10 12:25:00,603.33,603.89,602.85,602.95,6767.0,603.33,603.89,602.85,602.95,6767.0
2022-01-10 12:30:00,603.05,603.05,602.11,602.13,3839.0,603.05,603.05,602.11,602.13,3839.0
2022-01-10 12:35:00,602.13,602.42,601.91,602.23,8458.0,602.13,602.42,601.91,602.23,8458.0
2022-01-10 12:40:00,602.35,603.22,602.22,602.6,4557.0,602.35,603.22,602.22,602.6,4557.0
2022-01-10 12:45:00,602.52,603.08,601.57,601.7,3962.0,602.52,603.08,601.57,601.7,3962.0
2022-01-10 12:50:00,601.69,603.29,601.57,602.99,3417.0,601.69,603.29,601.57,602.99,3417.0
2022-01-10 12:55:00,602.97,603.46,602.67,602.91,3749.0,602.97,603.46,602.67,602.91,3749.0
2022-01-10 13:00:00,603.1,603.65,602.8,602.8,6991.0,603.1,603.65,602.8,602.8,6991.0
2022-01-10 13:05:00,602.76,603.65,602.64,603.65,7330.0,602.76,603.65,602.64,603.65,7330.0
2022-01-10 13:10:00,603.51,603.99,603.45,603.62,5100.0,603.51,603.99,603.45,603.62,5100.0
2022-01-10 13:15:00,603.61,603.83,602.13,602.43,7974.0,603.61,603.83,602.13,602.43,7974.0
2022-01-10 13:20:00,602.25,604.5,602.05,604.5,4497.0,602.25,604.5,602.05,604.5,4497.0
2022-01-10 13:25:00,604.25,605.48,603.77,605.25,5203.0,604.25,605.48,603.77,605.25,5203.0
2022-01-10 13:30:00,605.0,605.0,604.13,604.77,4338.0,605.0,605.0,604.13,604.77,4338.0
2022-01-10 13:35:00,604.77,605.39,604.06,605.39,4704.0,604.77,605.39,604.06,605.39,4704.0
2022-01-10 13:40:00,604.79,605.49,604.71,604.76,3630.0,604.79,605.49,604.71,604.76,3630.0
2022-01-10 13:45:00,604.85,605.29,604.58,605.29,5895.0,604.85,605.29,604.58,605.29,5895.0
2022-01-10 13:50:00,605.37,606.21,605.37,606.01,3909.0,605.37,606.21,605.37,606.01,3909.0
2022-01-10 13:55:00,606.11,606.11,605.56,605.81,4292.0,606.11,606.11,605.56,605.81,4292.0
2022-01-10 14:00:00,605.82,606.0,605.57,605.71,6995.0,605.82,606.0,605.57,605.71,6995.0
2022-01-10 14:05:00,605.61,605.68,604.91,605.2,16889.0,605.61,605.68,604.91,605.2,16889.0
2022-01-10 14:10:00,605.23,605.86,604.83,605.54,7700.0,605.23,605.86,604.83,605.54,7700.0
2022-01-10 14:15:00,605.59,606.0,604.71,604.94,14947.0,605.59,606.0,604.71,604.94,14947.0
2022-01-10 14:20:00,605.14,605.69,604.93,605.25,5715.0,605.14,605.69,604.93,605.25,5715.0
2022-01-10 14:25:00,605.26,605.47,604.83,605.01,6209.0,605.26,605.47,604.83,605.01,6209.0
2022-01-10 14:30:00,605.01,605.09,604.06,604.64,4651.0,605.01,605.09,604.06,604.64,4651.0
2022-01-10 14:35:00,604.79,604.98,604.11,604.34,6004.0,604.79,604.98,604.11,604.34,6004.0
2022-01-10 14:40:00,604.52,605.13,604.11,604.11,5361.0,604.52,605.13,604.11,604.11,5361.0
2022-01-10 14:45:00,604.07,605.06,604.07,605.06,4947.0,604.07,605.06,604.07,605.06,4947.0
2022-01-10 14:50:00,605.0,605.08,604.13,604.32,10224.0,605.0,605.08,604.13,604.32,10224.0
2022-01-10 14:55:00,604.18,604.33,603.28,603.4,15796.0,604.18,604.33,603.28,603.4,15796.0
2022-01-10 15:00:00,603.4,604.03,603.26,603.46,37439.0,603.4,604.03,603.26,603.46,37439.0
2022-01-10 15:05:00,603.46,603.73,601.73,602.21,25884.0,603.46,603.73,601.73,602.21,25884.0
2022-01-10 15:10:00,602.31,602.36,601.5,601.67,14545.0,602.31,602.36,601.5,601.67,14545.0
2022-01-10 15:15:00,601.55,602.49,601.33,601.84,24202.0,601.55,602.49,601.33,601.84,24202.0
2022-01-10 15:20:00,602.06,602.33,601.66,602.25,14076.0,602.06,602.33,601.66,602.25,14076.0
2022-01-10 15:25:00,602.51,604.91,602.51,604.52,29250.0,602.51,604.91,602.51,604.52,29250.0
2022-01-10 15:30:00,604.61,604.68,603.92,604.67,13029.0,604.61,604.68,603.92,604.67,13029.0
2022-01-10 15:35:00,604.56,604.97,603.99,604.24,13455.0,604.56,604.97,603.99,604.24,13455.0
2022-01-10 15:40:00,604.55,605.66,604.28,604.86,12905.0,604.55,605.66,604.28,604.86,12905.0
2022-01-10 15:45:00,604.85,605.51,604.5,605.39,62427.0,604.85,605.51,604.5,605.39,62427.0
2022-01-10 15:50:00,605.15,605.58,604.47,604.67,44318.0,605.15,605.58,604.47,604.67,44318.0
2022-01-10 15:55:00,605.32,605.65,603.73,604.94,113225.0,605.32,605.65,603.73,604.94,113225.0
2022-01-11 09:30:00,608.23,611.53,607.75,608.67,18797.0,608.23,611.53,607.75,608.67,18797.0
2022-01-11 09:35:00,609.21,613.34,609.2,610.53,46019.0,609.21,613.34,609.2,610.53,46019.0
2022-01-11 09:40:00,611.39,611.95,609.06,609.14,12219.0,611.39,611.95,609.06,609.14,12219.0
2022-01-11 09:45:00,609.26,609.76,607.92,609.06,22263.0,609.26,609.76,607.92,609.06,22263.0
2022-01-11 09:50:00,609.43,610.65,607.74,607.75,6339.0,609.43,610.65,607.74,607.75,6339.0
2022-01-11 09:55:00,607.37,608.9,606.28,607.72,5994.0,607.37,608.9,606.28,607.72,5994.0
2022-01-11 10:00:00,607.77,608.88,606.98,607.51,7934.0,607.77,608.88,606.98,607.51,7934.0
2022-01-11 10:05:00,608.29,609.55,607.92,609.15,7342.0,608.29,609.55,607.92,609.15,7342.0
2022-01-11 10:10:00,609.25,609.94,608.83,608.91,7866.0,609.25,609.94,608.83,608.91,7866.0
2022-01-11 10:15:00,608.93,610.23,607.86,609.85,14901.0,608.93,610.23,607.86,609.85,14901.0
2022-01-11 10:20:00,609.77,610.22,608.98,609.42,7372.0,609.77,610.22,608.98,609.42,7372.0
2022-01-11 10:25:00,609.21,610.0,608.63,608.8,5498.0,609.21,610.0,608.63,608.8,5498.0
2022-01-11 10:30:00,607.67,610.18,607.33,608.68,5227.0,607.67,610.18,607.33,608.68,5227.0
2022-01-11 10:35:00,607.52,608.0,607.34,607.64,4223.0,607.52,608.0,607.34,607.64,4223.0
2022-01-11 10:40:00,607.36,607.36,604.71,606.18,4243.0,607.36,607.36,604.71,606.18,4243.0
2022-01-11 10:45:00,606.17,606.63,605.25,605.68,3399.0,606.17,606.63,605.25,605.68,3399.0
2022-01-11 10:50:00,605.62,605.62,604.51,605.17,5909.0,605.62,605.62,604.51,605.17,5909.0
2022-01-11 10:55:00,604.79,607.15,604.79,606.57,43006.0,604.79,607.15,604.79,606.57,43006.0
2022-01-11 11:00:00,606.72,607.51,606.45,607.51,2410.0,606.72,607.51,606.45,607.51,2410.0
2022-01-11 11:05:00,607.58,608.7,607.31,607.35,6862.0,607.58,608.7,607.31,607.35,6862.0
2022-01-11 11:10:00,607.9,608.19,607.33,607.95,4567.0,607.9,608.19,607.33,607.95,4567.0
2022-01-11 11:15:00,607.96,608.23,607.43,607.58,15318.0,607.96,608.23,607.43,607.58,15318.0
2022-01-11 11:20:00,607.58,608.0,606.97,607.27,3837.0,607.58,608.0,606.97,607.27,3837.0
2022-01-11 11:25:00,607.28,607.68,605.71,605.71,5528.0,607.28,607.68,605.71,605.71,5528.0
2022-01-11 11:30:00,605.9,606.58,605.76,605.8,1612.0,605.9,606.58,605.76,605.8,1612.0
2022-01-11 11:35:00,606.03,607.43,605.37,607.14,5793.0,606.03,607.43,605.37,607.14,5793.0
2022-01-11 11:40:00,607.62,608.56,606.85,608.54,9317.0,607.62,608.56,606.85,608.54,9317.0
2022-01-11 11:45:00,608.0,608.25,606.95,606.95,6338.0,608.0,608.25,606.95,606.95,6338.0
2022-01-11 11:50:00,607.23,607.47,606.64,607.27,2200.0,607.23,607.47,606.64,607.27,2200.0
2022-01-11 11:55:00,607.25,608.7,606.59,608.25,10318.0,607.25,608.7,606.59,608.25,10318.0
2022-01-11 12:00:00,608.07,609.51,607.86,609.51,6850.0,608.07,609.51,607.86,609.51,6850.0
2022-01-11 12:05:00,610.04,610.07,609.0,609.17,3078.0,610.04,610.07,609.0,609.17,3078.0
2022-01-11 12:10:00,609.01,609.18,608.32,608.33,5845.0,609.01,609.18,608.32,608.33,5845.0
2022-01-11 12:15:00,608.48,608.48,607.8,608.08,4437.0,608.48,608.48,607.8,608.08,4437.0
2022-01-11 12:20:00,608.46,608.55,608.19,608.3,3335.0,608.46,608.55,608.19,608.3,3335.0
2022-01-11 12:25:00,608.41,609.29,608.05,608.32,10317.0,608.41,609.29,608.05,608.32,10317.0
2022-01-11 12:30:00,608.65,609.0,608.13,608.14,2809.0,608.65,609.0,608.13,608.14,2809.0
2022-01-11 12:35:00,608.3,608.34,608.07,608.2,1517.0,608.3,608.34,608.07,608.2,1517.0
2022-01-11 12:40:00,608.65,609.95,608.65,609.01,4271.0,608.65,609.95,608.65,609.01,4271.0
2022-01-11 12:45:00,608.74,609.46,608.72,608.72,10415.0,608.74,609.46,608.72,608.72,10415.0
2022-01-11 12:50:00,608.89,609.7,608.74,608.77,5290.0,608.89,609.7,608.74,608.77,5290.0
2022-01-11 12:55:00,608.77,609.06,608.31,608.75,6626.0,608.77,609.06,608.31,608.75,6626.0
2022-01-11 13:00:00,608.88,608.88,607.88,608.26,4160.0,608.88,608.88,607.88,608.26,4160.0
2022-01-11 13:05:00,607.89,607.89,607.51,607.56,4386.0,607.89,607.89,607.51,607.56,4386.0
2022-01-11 13:10:00,607.78,608.2,607.78,608.04,3485.0,607.78,608.2,607.78,608.04,3485.0
2022-01-11 13:15:00,608.07,609.26,607.95,608.42,9571.0,608.07,609.26,607.95,608.42,9571.0
2022-01-11 13:20:00,608.42,609.32,608.42,609.32,3522.0,608.42,609.32,608.42,609.32,3522.0
2022-01-11 13:25:00,609.16,609.3,608.61,608.78,3761.0,609.16,609.3,608.61,608.78,3761.0
2022-01-11 13:30:00,609.02,609.1,608.71,609.02,6330.0,609.02,609.1,608.71,609.02,6330.0
2022-01-11 13:35:00,609.02,609.88,608.85,609.55,4479.0,609.02,609.88,608.85,609.55,4479.0
2022-01-11 13:40:00,609.54,609.68,608.98,608.98,5116.0,609.54,609.68,608.98,608.98,5116.0
2022-01-11 13:45:00,609.06,609.13,608.67,608.68,5924.0,609.06,609.13,608.67,608.68,5924.0
2022-01-11 13:50:00,608.89,609.64,608.73,608.79,8172.0,608.89,609.64,608.73,608.79,8172.0
2022-01-11 13:55:00,608.98,609.22,608.45,608.45,2554.0,608.98,609.22,608.45,608.45,2554.0
2022-01-11 14:00:00,608.92,608.92,608.29,608.45,4950.0,608.92,608.92,608.29,608.45,4950.0
2022-01-11 14:05:00,608.46,608.69,608.08,608.45,8889.0,608.46,608.69,608.08,608.45,8889.0
2022-01-11 14:10:00,608.44,608.54,608.22,608.45,3543.0,608.44,608.54,608.22,608.45,3543.0
2022-01-11 14:15:00,608.38,609.4,608.37,609.34,3200.0,608.38,609.4,608.37,609.34,3200.0
2022-01-11 14:20:00,609.55,610.04,609.36,610.01,7560.0,609.55,610.04,609.36,610.01,7560.0
2022-01-11 14:25:00,610.0,610.34,609.69,609.71,12065.0,610.0,610.34,609.69,609.71,12065.0
2022-01-11 14:30:00,609.84,610.47,609.84,610.25,4417.0,609.84,610.47,609.84,610.25,4417.0
2022-01-11 14:35:00,610.35,610.51,609.93,610.33,11758.0,610.35,610.51,609.93,610.33,11758.0
2022-01-11 14:40:00,610.22,611.18,610.13,611.08,3868.0,610.22,611.18,610.13,611.08,3868.0
2022-01-11 14:45:00,611.06,611.9,610.92,611.74,6691.0,611.06,611.9,610.92,611.74,6691.0
2022-01-11 14:50:00,611.92,612.2,611.26,611.26,8576.0,611.92,612.2,611.26,611.26,8576.0
2022-01-11 14:55:00,611.11,612.07,611.03,611.71,4606.0,611.11,612.07,611.03,611.71,4606.0
2022-01-11 15:00:00,612.0,612.2,611.64,612.02,5611.0,612.0,612.2,611.64,612.02,5611.0
2022-01-11 15:05:00,612.06,612.41,611.9,612.01,7997.0,612.06,612.41,611.9,612.01,7997.0
2022-01-11 15:10:00,612.15,612.53,611.91,612.28,13373.0,612.15,612.53,611.91,612.28,13373.0
2022-01-11 15:15:00,612.42,612.78,611.38,611.38,5122.0,612.42,612.78,611.38,611.38,5122.0
2022-01-11 15:20:00,611.42,611.78,611.22,611.63,6657.0,611.42,611.78,611.22,611.63,6657.0
2022-01-11 15:25:00,611.53,611.79,611.21,611.44,8190.0,611.53,611.79,611.21,611.44,8190.0
2022-01-11 15:30:00,611.39,611.73,611.02,611.38,12840.0,611.39,611.73,611.02,611.38,12840.0
2022-01-11 15:35:00,611.46,612.13,611.46,611.87,20398.0,611.46,612.13,611.46,611.87,20398.0
2022-01-11 15:40:00,612.02,612.22,611.62,612.0,13818.0,612.02,612.22,611.62,612.0,13818.0
2022-01-11 15:45:00,611.81,611.88,611.05,611.13,19683.0,611.81,611.88,611.05,611.13,19683.0
2022-01-11 15:50:00,611.22,612.19,610.79,612.19,18710.0,611.22,612.19,610.79,612.19,18710.0
2022-01-11 15:55:00,612.04,612.32,611.37,612.09,43249.0,612.04,612.32,611.37,612.09,43249.0
2022-01-12 09:30:00,612.41,614.24,609.66,610.85,8321.0,612.41,614.24,609.66,610.85,8321.0
2022-01-12 09:35:00,610.33,611.97,609.15,611.97,3928.0,610.33,611.97,609.15,611.97,3928.0
2022-01-12 09:40:00,612.69,617.09,612.61,616.17,4130.0,612.69,617.09,612.61,616.17,4130.0
2022-01-12 09:45:00,615.84,615.84,614.95,614.97,1104.0,615.84,615.84,614.95,614.97,1104.0
2022-01-12 09:50:00,615.81,617.13,615.5,616.78,2210.0,615.81,617.13,615.5,616.78,2210.0
2022-01-12 09:55:00,617.64,618.3,616.76,617.69,5721.0,617.64,618.3,616.76,617.69,5721.0
2022-01-12 10:00:00,617.35,618.93,617.2,618.06,5219.0,617.35,618.93,617.2,618.06,5219.0
2022-01-12 10:05:00,618.07,618.95,618.07,618.3,3320.0,618.07,618.95,618.07,618.3,3320.0
2022-01-12 10:10:00,618.61,618.81,616.97,618.81,5503.0,618.61,618.81,616.97,618.81,5503.0
2022-01-12 10:15:00,618.89,620.59,618.89,620.1,4925.0,618.89,620.59,618.89,620.1,4925.0
2022-01-12 10:20:00,620.25,620.71,619.0,619.54,8058.0,620.25,620.71,619.0,619.54,8058.0
2022-01-12 10:25:00,619.49,619.92,618.5,618.54,7760.0,619.49,619.92,618.5,618.54,7760.0
2022-01-12 10:30:00,618.23,618.39,617.18,618.01,5934.0,618.23,618.39,617.18,618.01,5934.0
2022-01-12 10:35:00,618.26,618.74,617.48,617.7,7721.0,618.26,618.74,617.48,617.7,7721.0
2022-01-12 10:40:00,617.56,617.6,616.4,617.17,5342.0,617.56,617.6,616.4,617.17,5342.0
2022-01-12 10:45:00,617.18,618.7,617.18,618.43,4485.0,617.18,618.7,617.18,618.43,4485.0
2022-01-12 10:50:00,618.68,619.72,618.58,618.81,6357.0,618.68,619.72,618.58,618.81,6357.0
2022-01-12 10:55:00,618.69,619.23,618.25,618.57,5579.0,618.69,619.23,618.25,618.57,5579.0
2022-01-12 11:00:00,618.25,618.25,617.69,617.69,2516.0,618.25,618.25,617.69,617.69,2516.0
2022-01-12 11:05:00,617.95,619.01,617.95,619.01,3100.0,617.95,619.01,617.95,619.01,3100.0
2022-01-12 11:10:00,619.05,619.71,619.04,619.36,4318.0,619.05,619.71,619.04,619.36,4318.0
2022-01-12 11:15:00,619.13,620.33,619.13,620.33,3866.0,619.13,620.33,619.13,620.33,3866.0
2022-01-12 11:20:00,620.01,620.13,619.35,619.87,2682.0,620.01,620.13,619.35,619.87,2682.0
2022-01-12 11:25:00,619.87,620.79,619.87,620.73,2700.0,619.87,620.79,619.87,620.73,2700.0
2022-01-12 11:30:00,620.73,622.08,620.73,621.88,3701.0,620.73,622.08,620.73,621.88,3701.0
2022-01-12 11:35:00,622.09,625.29,622.09,625.0,53800.0,622.09,625.29,622.09,625.0,53800.0
2022-01-12 11:40:00,625.07,625.71,624.68,625.0,8989.0,625.07,625.71,624.68,625.0,8989.0
2022-01-12 11:45:00,624.97,625.68,624.7,624.89,6095.0,624.97,625.68,624.7,624.89,6095.0
2022-01-12 11:50:00,625.19,626.55,625.19,626.16,4518.0,625.19,626.55,625.19,626.16,4518.0
2022-01-12 11:55:00,625.82,626.64,625.65,626.52,4538.0,625.82,626.64,625.65,626.52,4538.0
2022-01-12 12:00:00,626.3,626.38,625.98,626.05,1326.0,626.3,626.38,625.98,626.05,1326.0
2022-01-12 12:05:00,625.84,625.93,624.69,625.21,6609.0,625.84,625.93,624.69,625.21,6609.0
2022-01-12 12:10:00,625.22,625.34,624.89,625.34,10252.0,625.22,625.34,624.89,625.34,10252.0
2022-01-12 12:15:00,625.33,625.51,625.1,625.42,1950.0,625.33,625.51,625.1,625.42,1950.0
2022-01-12 12:20:00,625.42,626.38,625.27,625.95,1600.0,625.42,626.38,625.27,625.95,1600.0
2022-01-12 12:25:00,626.14,626.23,623.68,623.71,3976.0,626.14,626.23,623.68,623.71,3976.0
2022-01-12 12:30:00,623.68,624.77,623.68,623.9,9537.0,623.68,624.77,623.68,623.9,9537.0
2022-01-12 12:35:00,623.95,624.39,623.72,623.72,1997.0,623.95,624.39,623.72,623.72,1997.0
2022-01-12 12:40:00,623.72,623.72,622.82,623.06,1877.0,623.72,623.72,622.82,623.06,1877.0
2022-01-12 12:45:00,623.22,623.82,623.22,623.49,3000.0,623.22,623.82,623.22,623.49,3000.0
2022-01-12 12:50:00,623.88,624.63,623.81,624.58,1859.0,623.88,624.63,623.81,624.58,1859.0
2022-01-12 12:55:00,624.78,624.8,624.34,624.67,3613.0,624.78,624.8,624.34,624.67,3613.0
2022-01-12 13:00:00,624.55,624.63,623.79,624.03,1800.0,624.55,624.63,623.79,624.03,1800.0
2022-01-12 13:05:00,624.03,624.13,623.29,623.29,2865.0,624.03,624.13,623.29,623.29,2865.0
2022-01-12 13:10:00,623.55,623.75,622.31,622.31,2900.0,623.55,623.75,622.31,622.31,2900.0
2022-01-12 13:15:00,622.05,622.39,621.69,622.39,2301.0,622.05,622.39,621.69,622.39,2301.0
2022-01-12 13:20:00,622.51,623.12,622.51,622.75,1100.0,622.51,623.12,622.51,622.75,1100.0
2022-01-12 13:25:00,622.33,622.4,621.06,621.06,2100.0,622.33,622.4,621.06,621.06,2100.0
2022-01-12 13:30:00,621.13,621.17,620.62,620.94,1103.0,621.13,621.17,620.62,620.94,1103.0
2022-01-12 13:35:00,620.94,621.6,620.72,621.48,1504.0,620.94,621.6,620.72,621.48,1504.0
2022-01-12 13:40:00,621.57,621.63,621.18,621.4,1867.0,621.57,621.63,621.18,621.4,1867.0
2022-01-12 13:45:00,621.4,621.89,621.25,621.59,1800.0,621.4,621.89,621.25,621.59,1800.0
2022-01-12 13:50:00,621.21,621.21,620.21,620.31,2102.0,621.21,621.21,620.21,620.31,2102.0
2022-01-12 13:55:00,620.49,620.7,620.3,620.43,1594.0,620.49,620.7,620.3,620.43,1594.0
2022-01-12 14:00:00,620.2,620.33,619.31,620.06,2100.0,620.2,620.33,619.31,620.06,2100.0
2022-01-12 14:05:00,620.0,620.0,618.71,619.23,2226.0,620.0,620.0,618.71,619.23,2226.0
2022-01-12 14:10:00,618.92,619.17,618.59,619.16,4305.0,618.92,619.17,618.59,619.16,4305.0
2022-01-12 14:15:00,619.0,619.4,618.86,619.09,2121.0,619.0,619.4,618.86,619.09,2121.0
2022-01-12 14:20:00,618.92,618.97,617.98,617.98,2645.0,618.92,618.97,617.98,617.98,2645.0
2022-01-12 14:25:00,617.97,618.25,617.88,618.08,1434.0,617.97,618.25,617.88,618.08,1434.0
2022-01-12 14:30:00,618.19,618.19,617.22,617.22,3200.0,618.19,618.19,617.22,617.22,3200.0
2022-01-12 14:35:00,617.71,617.73,617.26,617.58,2814.0,617.71,617.73,617.26,617.58,2814.0
2022-01-12 14:40:00,617.26,617.26,616.05,616.09,2300.0,617.26,617.26,616.05,616.09,2300.0
2022-01-12 14:45:00,616.22,616.74,616.09,616.12,4469.0,616.22,616.74,616.09,616.12,4469.0
2022-01-12 14:50:00,616.34,616.57,616.09,616.37,1515.0,616.34,616.57,616.09,616.37,1515.0
2022-01-12 14:55:00,616.38,616.65,615.44,615.67,3100.0,616.38,616.65,615.44,615.67,3100.0
2022-01-12 15:00:00,615.69,615.69,614.66,614.83,2220.0,615.69,615.69,614.66,614.83,2220.0
2022-01-12 15:05:00,614.86,614.86,614.38,614.38,2237.0,614.86,614.86,614.38,614.38,2237.0
2022-01-12 15:10:00,614.59,614.61,614.19,614.38,2226.0,614.59,614.61,614.19,614.38,2226.0
2022-01-12 15:15:00,614.5,614.5,613.9,614.21,3552.0,614.5,614.5,613.9,614.21,3552.0
2022-01-12 15:20:00,614.25,614.41,613.65,613.86,1495.0,614.25,614.41,613.65,613.86,1495.0
2022-01-12 15:25:00,613.73,614.02,613.5,613.73,3400.0,613.73,614.02,613.5,613.73,3400.0
2022-01-12 15:30:00,613.72,613.88,613.34,613.35,2911.0,613.72,613.88,613.34,613.35,2911.0
2022-01-12 15:35:00,613.38,613.39,612.77,612.89,3216.0,613.38,613.39,612.77,612.89,3216.0
2022-01-12 15:40:00,612.9,613.29,612.8,613.22,6033.0,612.9,613.29,612.8,613.22,6033.0
2022-01-12 15:45:00,613.14,613.99,612.69,612.87,10752.0,613.14,613.99,612.69,612.87,10752.0
2022-01-12 15:50:00,613.23,614.49,613.12,614.0,18021.0,613.23,614.49,613.12,614.0,18021.0
2022-01-12 15:55:00,614.27,614.63,613.8,614.12,28994.0,614.27,614.63,613.8,614.12,28994.0
2022-01-13 09:30:00,618.03,618.03,614.0,616.54,8534.0,618.03,618.03,614.0,616.54,8534.0
2022-01-13 09:35:00,617.26,618.03,614.81,615.43,5015.0,617.26,618.03,614.81,615.43,5015.0
2022-01-13 09:40:00,617.18,617.18,613.36,613.36,5113.0,617.18,617.18,613.36,613.36,5113.0
2022-01-13 09:45:00,614.25,614.25,612.4,613.1,1872.0,614.25,614.25,612.4,613.1,1872.0
2022-01-13 09:50:00,612.85,612.85,611.27,612.23,2129.0,612.85,612.85,611.27,612.23,2129.0
2022-01-13 09:55:00,612.6,613.27,612.2,612.55,1689.0,612.6,613.27,612.2,612.55,1689.0
2022-01-13 10:00:00,612.49,612.49,610.59,611.92,2921.0,612.49,612.49,610.59,611.92,2921.0
2022-01-13 10:05:00,612.37,612.37,611.16,611.24,2200.0,612.37,612.37,611.16,611.24,2200.0
2022-01-13 10:10:00,611.24,611.24,610.22,610.28,2320.0,611.24,611.24,610.22,610.28,2320.0
2022-01-13 10:15:00,610.37,611.59,610.02,610.59,4158.0,610.37,611.59,610.02,610.59,4158.0
2022-01-13 10:20:00,610.72,611.86,610.4,611.0,3773.0,610.72,611.86,610.4,611.0,3773.0
2022-01-13 10:25:00,611.81,612.68,611.43,612.43,1300.0,611.81,612.68,611.43,612.43,1300.0
2022-01-13 10:30:00,612.8,613.15,611.25,612.2,3918.0,612.8,613.15,611.25,612.2,3918.0
2022-01-13 10:35:00,611.95,612.93,611.63,612.29,2330.0,611.95,612.93,611.63,612.29,2330.0
2022-01-13 10:40:00,612.59,614.05,612.57,613.89,2500.0,612.59,614.05,612.57,613.89,2500.0
2022-01-13 10:45:00,614.08,614.96,613.4,614.42,3100.0,614.08,614.96,613.4,614.42,3100.0
2022-01-13 10:50:00,615.03,615.03,613.71,613.72,3057.0,615.03,615.03,613.71,613.72,3057.0
2022-01-13 10:55:00,614.42,615.09,614.14,614.82,3017.0,614.42,615.09,614.14,614.82,3017.0
2022-01-13 11:00:00,614.8,615.9,614.8,615.83,5743.0,614.8,615.9,614.8,615.83,5743.0
2022-01-13 11:05:00,617.54,618.1,617.05,618.1,1447.0,617.54,618.1,617.05,618.1,1447.0
2022-01-13 11:10:00,617.54,617.55,616.34,616.75,1972.0,617.54,617.55,616.34,616.75,1972.0
2022-01-13 11:15:00,616.73,616.97,615.92,616.44,1334.0,616.73,616.97,615.92,616.44,1334.0
2022-01-13 11:20:00,615.99,617.67,615.85,617.52,1850.0,615.99,617.67,615.85,617.52,1850.0
2022-01-13 11:25:00,617.52,617.52,616.71,616.75,1419.0,617.52,617.52,616.71,616.75,1419.0
2022-01-13 11:30:00,617.02,617.02,615.94,616.32,2697.0,617.02,617.02,615.94,616.32,2697.0
2022-01-13 11:35:00,616.3,617.21,616.29,616.56,2922.0,616.3,617.21,616.29,616.56,2922.0
2022-01-13 11:40:00,616.75,617.84,616.75,617.8,2500.0,616.75,617.84,616.75,617.8,2500.0
2022-01-13 11:45:00,618.37,619.21,618.37,619.21,3000.0,618.37,619.21,618.37,619.21,3000.0
2022-01-13 11:50:00,618.56,620.09,618.53,620.02,4978.0,618.56,620.09,618.53,620.02,4978.0
2022-01-13 11:55:00,620.5,621.0,620.24,620.38,2100.0,620.5,621.0,620.24,620.38,2100.0
2022-01-13 12:00:00,620.27,620.27,619.45,619.61,3442.0,620.27,620.27,619.45,619.61,3442.0
2022-01-13 12:05:00,619.38,619.86,619.15,619.83,4268.0,619.38,619.86,619.15,619.83,4268.0
2022-01-13 12:10:00,619.82,620.47,619.82,620.47,1807.0,619.82,620.47,619.82,620.47,1807.0
2022-01-13 12:15:00,620.11,620.26,619.03,619.34,6767.0,620.11,620.26,619.03,619.34,6767.0
2022-01-13 12:20:00,619.43,619.84,619.06,619.64,9076.0,619.43,619.84,619.06,619.64,9076.0
2022-01-13 12:25:00,619.0,619.96,618.97,619.19,5019.0,619.0,619.96,618.97,619.19,5019.0
2022-01-13 12:30:00,618.83,620.25,618.75,619.87,4141.0,618.83,620.25,618.75,619.87,4141.0
2022-01-13 12:35:00,619.94,620.59,619.8,620.32,2661.0,619.94,620.59,619.8,620.32,2661.0
2022-01-13 12:40:00,620.32,620.8,619.95,620.52,2123.0,620.32,620.8,619.95,620.52,2123.0
2022-01-13 12:45:00,621.15,621.15,620.36,620.47,3236.0,621.15,621.15,620.36,620.47,3236.0
2022-01-13 12:50:00,620.35,620.91,620.13,620.13,4332.0,620.35,620.91,620.13,620.13,4332.0
2022-01-13 12:55:00,620.5,620.95,620.36,620.95,1493.0,620.5,620.95,620.36,620.95,1493.0
2022-01-13 13:00:00,620.95,622.1,620.33,622.09,2909.0,620.95,622.1,620.33,622.09,2909.0
2022-01-13 13:05:00,622.14,622.69,622.14,622.57,2631.0,622.14,622.69,622.14,622.57,2631.0
2022-01-13 13:10:00,622.57,622.63,622.02,622.14,3047.0,622.57,622.63,622.02,622.14,3047.0
2022-01-13 13:15:00,622.28,622.52,622.01,622.52,2000.0,622.28,622.52,622.01,622.52,2000.0
2022-01-13 13:20:00,622.51,623.18,622.19,622.74,3617.0,622.51,623.18,622.19,622.74,3617.0
2022-01-13 13:25:00,622.77,624.38,622.77,624.38,4758.0,622.77,624.38,622.77,624.38,4758.0
2022-01-13 13:30:00,624.1,625.15,624.06,624.64,7997.0,624.1,625.15,624.06,624.64,7997.0
2022-01-13 13:35:00,624.62,624.63,623.54,624.48,6208.0,624.62,624.63,623.54,624.48,6208.0
2022-01-13 13:40:00,624.21,624.7,623.82,623.82,6405.0,624.21,624.7,623.82,623.82,6405.0
2022-01-13 13:45:00,623.74,624.54,623.73,624.42,4840.0,623.74,624.54,623.73,624.42,4840.0
2022-01-13 13:50:00,624.13,625.11,623.49,625.11,10574.0,624.13,625.11,623.49,625.11,10574.0
2022-01-13 13:55:00,625.11,625.58,625.0,625.0,6703.0,625.11,625.58,625.0,625.0,6703.0
2022-01-13 14:00:00,625.21,626.07,625.2,625.51,3127.0,625.21,626.07,625.2,625.51,3127.0
2022-01-13 14:05:00,625.26,625.49,624.74,624.91,2788.0,625.26,625.49,624.74,624.91,2788.0
2022-01-13 14:10:00,624.91,625.45,624.58,624.74,3902.0,624.91,625.45,624.58,624.74,3902.0
2022-01-13 14:15:00,624.74,624.85,623.28,624.0,20266.0,624.74,624.85,623.28,624.0,20266.0
2022-01-13 14:20:00,624.34,624.68,623.81,624.68,4990.0,624.34,624.68,623.81,624.68,4990.0
2022-01-13 14:25:00,624.83,625.13,624.56,624.97,4929.0,624.83,625.13,624.56,624.97,4929.0
2022-01-13 14:30:00,625.11,625.33,624.47,625.33,2633.0,625.11,625.33,624.47,625.33,2633.0
2022-01-13 14:35:00,624.94,624.99,624.32,624.41,5288.0,624.94,624.99,624.32,624.41,5288.0
2022-01-13 14:40:00,624.31,624.46,623.74,624.29,2581.0,624.31,624.46,623.74,624.29,2581.0
2022-01-13 14:45:00,624.06,624.31,623.05,623.05,3276.0,624.06,624.31,623.05,623.05,3276.0
2022-01-13 14:50:00,622.9,623.25,622.51,622.63,2385.0,622.9,623.25,622.51,622.63,2385.0
2022-01-13 14:55:00,622.73,622.73,621.59,621.68,1646.0,622.73,622.73,621.59,621.68,1646.0
2022-01-13 15:00:00,621.53,621.53,619.18,619.83,8478.0,621.53,621.53,619.18,619.83,8478.0
2022-01-13 15:05:00,619.81,620.37,619.57,619.6,10938.0,619.81,620.37,619.57,619.6,10938.0
2022-01-13 15:10:00,619.72,620.94,619.35,620.0,8424.0,619.72,620.94,619.35,620.0,8424.0
2022-01-13 15:15:00,620.0,620.71,619.71,619.76,6079.0,620.0,620.71,619.71,619.76,6079.0
2022-01-13 15:20:00,619.66,620.38,619.27,619.84,6274.0,619.66,620.38,619.27,619.84,6274.0
2022-01-13 15:25:00,619.82,620.54,619.79,620.54,3933.0,619.82,620.54,619.79,620.54,3933.0
2022-01-13 15:30:00,620.6,620.9,620.15,620.63,4540.0,620.6,620.9,620.15,620.63,4540.0
2022-01-13 15:35:00,620.61,620.62,619.54,619.82,6411.0,620.61,620.62,619.54,619.82,6411.0
2022-01-13 15:40:00,620.03,620.08,619.6,619.6,9004.0,620.03,620.08,619.6,619.6,9004.0
2022-01-13 15:45:00,619.53,619.73,619.15,619.34,16411.0,619.53,619.73,619.15,619.34,16411.0
2022-01-13 15:50:00,619.1,620.12,618.59,618.9,23883.0,619.1,620.12,618.59,618.9,23883.0
2022-01-13 15:55:00,618.95,619.65,618.31,619.08,48548.0,618.95,619.65,618.31,619.08,48548.0
2022-01-14 09:30:00,618.13,619.46,615.05,615.62,7902.0,618.13,619.46,615.05,615.62,7902.0
2022-01-14 09:35:00,614.1,618.65,613.53,616.41,4691.0,614.1,618.65,613.53,616.41,4691.0
2022-01-14 09:40:00,615.39,615.39,613.24,614.51,2151.0,615.39,615.39,613.24,614.51,2151.0
2022-01-14 09:45:00,614.0,615.72,613.46,614.08,2600.0,614.0,615.72,613.46,614.08,2600.0
2022-01-14 09:50:00,614.46,615.76,613.01,614.06,6185.0,614.46,615.76,613.01,614.06,6185.0
2022-01-14 09:55:00,614.61,614.88,613.8,614.75,2049.0,614.61,614.88,613.8,614.75,2049.0
2022-01-14 10:00:00,614.18,614.67,612.94,613.43,3400.0,614.18,614.67,612.94,613.43,3400.0
2022-01-14 10:05:00,613.56,614.55,613.23,613.9,4105.0,613.56,614.55,613.23,613.9,4105.0
2022-01-14 10:10:00,613.93,614.32,612.05,612.26,2931.0,613.93,614.32,612.05,612.26,2931.0
2022-01-14 10:15:00,612.26,613.22,612.09,612.31,6450.0,612.26,613.22,612.09,612.31,6450.0
2022-01-14 10:20:00,612.21,612.45,610.49,610.98,9724.0,612.21,612.45,610.49,610.98,9724.0
2022-01-14 10:25:00,611.15,612.56,611.15,612.52,3904.0,611.15,612.56,611.15,612.52,3904.0
2022-01-14 10:30:00,612.16,612.82,611.67,612.46,5262.0,612.16,612.82,611.67,612.46,5262.0
2022-01-14 10:35:00,612.61,612.76,611.87,612.34,4637.0,612.61,612.76,611.87,612.34,4637.0
2022-01-14 10:40:00,612.09,612.09,610.35,610.35,4100.0,612.09,612.09,610.35,610.35,4100.0
2022-01-14 10:45:00,610.54,611.87,610.29,611.77,4109.0,610.54,611.87,610.29,611.77,4109.0
2022-01-14 10:50:00,611.88,612.63,611.88,612.27,5218.0,611.88,612.63,611.88,612.27,5218.0
2022-01-14 10:55:00,612.34,613.76,612.04,613.5,3012.0,612.34,613.76,612.04,613.5,3012.0
2022-01-14 11:00:00,614.02,614.56,612.72,612.73,6256.0,614.02,614.56,612.72,612.73,6256.0
2022-01-14 11:05:00,612.27,612.41,612.13,612.35,5897.0,612.27,612.41,612.13,612.35,5897.0
2022-01-14 11:10:00,612.2,612.84,611.75,612.84,6849.0,612.2,612.84,611.75,612.84,6849.0
2022-01-14 11:15:00,612.59,612.76,611.75,612.0,3900.0,612.59,612.76,611.75,612.0,3900.0
2022-01-14 11:20:00,611.95,612.19,609.3,609.3,1700.0,611.95,612.19,609.3,609.3,1700.0
2022-01-14 11:25:00,609.0,609.17,608.32,609.17,4455.0,609.0,609.17,608.32,609.17,4455.0
2022-01-14 11:30:00,609.22,609.63,608.96,609.6,2569.0,609.22,609.63,608.96,609.6,2569.0
2022-01-14 11:35:00,609.68,612.89,609.68,612.89,3044.0,609.68,612.89,609.68,612.89,3044.0
2022-01-14 11:40:00,613.04,613.04,610.99,611.99,4335.0,613.04,613.04,610.99,611.99,4335.0
2022-01-14 11:45:00,612.08,612.87,611.97,611.98,2273.0,612.08,612.87,611.97,611.98,2273.0
2022-01-14 11:50:00,612.96,612.96,611.94,612.41,1200.0,612.96,612.96,611.94,612.41,1200.0
2022-01-14 11:55:00,612.34,612.81,611.98,612.35,3856.0,612.34,612.81,611.98,612.35,3856.0
2022-01-14 12:00:00,611.99,612.86,611.99,612.64,3590.0,611.99,612.86,611.99,612.64,3590.0
2022-01-14 12:05:00,612.56,613.08,612.32,612.75,3443.0,612.56,613.08,612.32,612.75,3443.0
2022-01-14 12:10:00,612.64,613.19,610.92,610.92,3300.0,612.64,613.19,610.92,610.92,3300.0
2022-01-14 12:15:00,610.65,610.75,609.88,610.36,1900.0,610.65,610.75,609.88,610.36,1900.0
2022-01-14 12:20:00,609.54,609.54,607.57,607.95,2000.0,609.54,609.54,607.57,607.95,2000.0
2022-01-14 12:25:00,607.65,609.04,607.53,608.62,3030.0,607.65,609.04,607.53,608.62,3030.0
2022-01-14 12:30:00,608.81,608.82,608.63,608.64,900.0,608.81,608.82,608.63,608.64,900.0
2022-01-14 12:35:00,608.92,609.0,607.94,607.94,2357.0,608.92,609.0,607.94,607.94,2357.0
2022-01-14 12:40:00,607.61,607.61,606.63,606.63,1415.0,607.61,607.61,606.63,606.63,1415.0
2022-01-14 12:45:00,606.67,606.67,604.58,604.58,2531.0,606.67,606.67,604.58,604.58,2531.0
2022-01-14 12:50:00,604.69,605.42,604.61,605.39,3100.0,604.69,605.42,604.61,605.39,3100.0
2022-01-14 12:55:00,605.35,605.41,604.05,604.05,6673.0,605.35,605.41,604.05,604.05,6673.0
2022-01-14 13:00:00,604.12,604.26,603.55,603.55,2108.0,604.12,604.26,603.55,603.55,2108.0
2022-01-14 13:05:00,603.67,603.77,602.73,602.73,2027.0,603.67,603.77,602.73,602.73,2027.0
2022-01-14 13:10:00,602.31,603.03,602.26,602.76,2487.0,602.31,603.03,602.26,602.76,2487.0
2022-01-14 13:15:00,602.45,603.39,601.95,603.39,3282.0,602.45,603.39,601.95,603.39,3282.0
2022-01-14 13:20:00,603.24,603.24,601.67,601.77,3171.0,603.24,603.24,601.67,601.77,3171.0
2022-01-14 13:25:00,602.0,602.75,601.99,602.44,3495.0,602.0,602.75,601.99,602.44,3495.0
2022-01-14 13:30:00,602.33,604.33,602.3,603.6,5743.0,602.33,604.33,602.3,603.6,5743.0
2022-01-14 13:35:00,603.75,604.02,603.36,603.44,3421.0,603.75,604.02,603.36,603.44,3421.0
2022-01-14 13:40:00,603.41,604.01,603.09,603.94,3376.0,603.41,604.01,603.09,603.94,3376.0
2022-01-14 13:45:00,603.85,603.85,603.54,603.6,1500.0,603.85,603.85,603.54,603.6,1500.0
2022-01-14 13:50:00,603.7,604.97,603.62,604.03,6696.0,603.7,604.97,603.62,604.03,6696.0
2022-01-14 13:55:00,603.95,605.61,603.94,605.25,3023.0,603.95,605.61,603.94,605.25,3023.0
2022-01-14 14:00:00,605.26,605.86,605.25,605.53,4317.0,605.26,605.86,605.25,605.53,4317.0
2022-01-14 14:05:00,605.68,605.74,602.92,603.04,6868.0,605.68,605.74,602.92,603.04,6868.0
2022-01-14 14:10:00,602.61,602.66,601.32,602.26,8150.0,602.61,602.66,601.32,602.26,8150.0
2022-01-14 14:15:00,602.17,602.51,601.22,601.6,10422.0,602.17,602.51,601.22,601.6,10422.0
2022-01-14 14:20:00,601.65,602.48,601.3,601.3,6745.0,601.65,602.48,601.3,601.3,6745.0
2022-01-14 14:25:00,601.27,601.61,600.61,600.77,3700.0,601.27,601.61,600.61,600.77,3700.0
2022-01-14 14:30:00,600.54,601.63,600.53,601.3,6985.0,600.54,601.63,600.53,601.3,6985.0
2022-01-14 14:35:00,600.88,601.9,600.68,601.76,4737.0,600.88,601.9,600.68,601.76,4737.0
2022-01-14 14:40:00,601.73,602.13,601.39,601.39,3089.0,601.73,602.13,601.39,601.39,3089.0
2022-01-14 14:45:00,601.39,602.03,601.33,601.45,3163.0,601.39,602.03,601.33,601.45,3163.0
2022-01-14 14:50:00,601.45,601.84,601.25,601.62,5748.0,601.45,601.84,601.25,601.62,5748.0
2022-01-14 14:55:00,601.67,601.86,601.01,601.22,3315.0,601.67,601.86,601.01,601.22,3315.0
2022-01-14 15:00:00,601.33,603.58,601.25,603.06,4140.0,601.33,603.58,601.25,603.06,4140.0
2022-01-14 15:05:00,603.27,603.57,603.04,603.34,4390.0,603.27,603.57,603.04,603.34,4390.0
2022-01-14 15:10:00,603.37,604.12,603.01,604.12,5387.0,603.37,604.12,603.01,604.12,5387.0
2022-01-14 15:15:00,604.09,605.59,603.93,605.28,7654.0,604.09,605.59,603.93,605.28,7654.0
2022-01-14 15:20:00,605.44,606.07,605.26,606.07,4739.0,605.44,606.07,605.26,606.07,4739.0
2022-01-14 15:25:00,606.09,606.41,605.3,605.3,5973.0,606.09,606.41,605.3,605.3,5973.0
2022-01-14 15:30:00,605.5,606.59,605.5,606.47,6486.0,605.5,606.59,605.5,606.47,6486.0
2022-01-14 15:35:00,606.69,607.58,606.52,607.13,4400.0,606.69,607.58,606.52,607.13,4400.0
2022-01-14 15:40:00,606.95,606.95,605.43,606.33,10610.0,606.95,606.95,605.43,606.33,10610.0
2022-01-14 15:45:00,606.33,607.39,606.02,606.67,11631.0,606.33,607.39,606.02,606.67,11631.0
2022-01-14 15:50:00,606.96,608.41,606.53,607.99,18576.0,606.96,608.41,606.53,607.99,18576.0
2022-01-14 15:55:00,608.2,608.2,606.81,607.71,41934.0,608.2,608.2,606.81,607.71,41934.0
2022-01-18 09:30:00,593.39,596.74,593.22,595.01,30617.0,593.39,596.74,593.22,595.01,30617.0
2022-01-18 09:35:00,595.38,597.27,592.32,592.32,8563.0,595.38,597.27,592.32,592.32,8563.0
2022-01-18 09:40:00,592.73,592.73,586.37,588.08,20531.0,592.73,592.73,586.37,588.08,20531.0
2022-01-18 09:45:00,588.07,588.36,580.38,582.92,33621.0,588.07,588.36,580.38,582.92,33621.0
2022-01-18 09:50:00,582.99,584.9,581.52,584.9,16790.0,582.99,584.9,581.52,584.9,16790.0
2022-01-18 09:55:00,584.95,584.95,580.85,582.4,21887.0,584.95,584.95,580.85,582.4,21887.0
2022-01-18 10:00:00,582.57,586.12,582.57,586.12,4162.0,582.57,586.12,582.57,586.12,4162.0
2022-01-18 10:05:00,585.77,589.94,585.77,589.94,7062.0,585.77,589.94,585.77,589.94,7062.0
2022-01-18 10:10:00,589.98,590.48,588.08,588.64,7231.0,589.98,590.48,588.08,588.64,7231.0
2022-01-18 10:15:00,588.83,589.55,583.45,584.15,9844.0,588.83,589.55,583.45,584.15,9844.0
2022-01-18 10:20:00,583.5,586.04,583.26,586.04,8566.0,583.5,586.04,583.26,586.04,8566.0
2022-01-18 10:25:00,586.05,587.94,585.51,587.72,3649.0,586.05,587.94,585.51,587.72,3649.0
2022-01-18 10:30:00,588.0,589.75,587.61,588.71,3210.0,588.0,589.75,587.61,588.71,3210.0
2022-01-18 10:35:00,588.42,590.58,588.37,588.51,10356.0,588.42,590.58,588.37,588.51,10356.0
2022-01-18 10:40:00,588.13,589.19,587.47,587.85,10186.0,588.13,589.19,587.47,587.85,10186.0
2022-01-18 10:45:00,587.9,588.22,586.25,587.75,10140.0,587.9,588.22,586.25,587.75,10140.0
2022-01-18 10:50:00,587.73,588.05,587.21,588.05,5566.0,587.73,588.05,587.21,588.05,5566.0
2022-01-18 10:55:00,588.48,589.03,588.03,588.03,3728.0,588.48,589.03,588.03,588.03,3728.0
2022-01-18 11:00:00,587.44,587.44,586.17,586.44,7824.0,587.44,587.44,586.17,586.44,7824.0
2022-01-18 11:05:00,586.45,587.32,586.01,586.98,8929.0,586.45,587.32,586.01,586.98,8929.0
2022-01-18 11:10:00,586.59,587.72,586.28,587.72,4336.0,586.59,587.72,586.28,587.72,4336.0
2022-01-18 11:15:00,587.49,587.67,587.24,587.3,1392.0,587.49,587.67,587.24,587.3,1392.0
2022-01-18 11:20:00,587.12,587.34,586.55,586.9,6546.0,587.12,587.34,586.55,586.9,6546.0
2022-01-18 11:25:00,587.2,587.91,587.2,587.35,3553.0,587.2,587.91,587.2,587.35,3553.0
2022-01-18 11:30:00,587.61,587.7,586.14,586.7,3861.0,587.61,587.7,586.14,586.7,3861.0
2022-01-18 11:35:00,586.1,586.28,584.73,584.88,4374.0,586.1,586.28,584.73,584.88,4374.0
2022-01-18 11:40:00,584.47,586.34,584.47,585.63,4029.0,584.47,586.34,584.47,585.63,4029.0
2022-01-18 11:45:00,585.58,587.36,585.55,586.86,2000.0,585.58,587.36,585.55,586.86,2000.0
2022-01-18 11:50:00,587.15,587.2,586.26,586.26,2990.0,587.15,587.2,586.26,586.26,2990.0
2022-01-18 11:55:00,586.25,586.8,585.95,586.6,2917.0,586.25,586.8,585.95,586.6,2917.0
2022-01-18 12:00:00,586.44,586.93,585.92,585.92,6482.0,586.44,586.93,585.92,585.92,6482.0
2022-01-18 12:05:00,585.95,586.31,585.42,585.57,3798.0,585.95,586.31,585.42,585.57,3798.0
2022-01-18 12:10:00,585.5,585.78,584.86,584.87,4524.0,585.5,585.78,584.86,584.87,4524.0
2022-01-18 12:15:00,584.85,587.58,584.84,586.93,5230.0,584.85,587.58,584.84,586.93,5230.0
2022-01-18 12:20:00,587.11,587.11,586.6,586.93,3626.0,587.11,587.11,586.6,586.93,3626.0
2022-01-18 12:25:00,586.5,587.37,586.44,586.97,2553.0,586.5,587.37,586.44,586.97,2553.0
2022-01-18 12:30:00,587.02,587.06,586.05,586.27,1750.0,587.02,587.06,586.05,586.27,1750.0
2022-01-18 12:35:00,586.05,586.73,585.91,586.73,1191.0,586.05,586.73,585.91,586.73,1191.0
2022-01-18 12:40:00,586.69,587.55,586.69,586.72,4030.0,586.69,587.55,586.69,586.72,4030.0
2022-01-18 12:45:00,586.67,587.12,586.67,587.12,3403.0,586.67,587.12,586.67,587.12,3403.0
2022-01-18 12:50:00,586.74,586.84,586.01,586.06,4964.0,586.74,586.84,586.01,586.06,4964.0
2022-01-18 12:55:00,586.15,586.16,585.09,585.09,3284.0,586.15,586.16,585.09,585.09,3284.0
2022-01-18 13:00:00,585.05,586.84,584.95,586.84,2819.0,585.05,586.84,584.95,586.84,2819.0
2022-01-18 13:05:00,586.81,586.81,586.29,586.71,3222.0,586.81,586.81,586.29,586.71,3222.0
2022-01-18 13:10:00,586.99,587.51,586.72,587.35,2632.0,586.99,587.51,586.72,587.35,2632.0
2022-01-18 13:15:00,587.37,589.22,587.37,589.1,4916.0,587.37,589.22,587.37,589.1,4916.0
2022-01-18 13:20:00,588.66,588.91,587.55,587.55,3305.0,588.66,588.91,587.55,587.55,3305.0
2022-01-18 13:25:00,587.48,587.48,586.43,586.53,6042.0,587.48,587.48,586.43,586.53,6042.0
2022-01-18 13:30:00,586.64,587.08,585.35,585.77,3957.0,586.64,587.08,585.35,585.77,3957.0
2022-01-18 13:35:00,585.99,586.72,585.99,586.33,1806.0,585.99,586.72,585.99,586.33,1806.0
2022-01-18 13:40:00,586.39,587.59,586.39,587.59,3772.0,586.39,587.59,586.39,587.59,3772.0
2022-01-18 13:45:00,587.73,587.76,586.85,587.22,5672.0,587.73,587.76,586.85,587.22,5672.0
2022-01-18 13:50:00,587.27,587.27,587.21,587.26,1407.0,587.27,587.27,587.21,587.26,1407.0
2022-01-18 13:55:00,587.6,588.41,587.29,588.34,3023.0,587.6,588.41,587.29,588.34,3023.0
2022-01-18 14:00:00,588.05,588.52,588.04,588.45,2708.0,588.05,588.52,588.04,588.45,2708.0
2022-01-18 14:05:00,588.45,589.05,588.16,588.16,2962.0,588.45,589.05,588.16,588.16,2962.0
2022-01-18 14:10:00,588.19,588.76,588.19,588.21,2916.0,588.19,588.76,588.19,588.21,2916.0
2022-01-18 14:15:00,588.13,588.76,588.05,588.39,3687.0,588.13,588.76,588.05,588.39,3687.0
2022-01-18 14:20:00,588.49,588.63,587.05,587.36,3344.0,588.49,588.63,587.05,587.36,3344.0
2022-01-18 14:25:00,587.24,587.93,587.17,587.68,3038.0,587.24,587.93,587.17,587.68,3038.0
2022-01-18 14:30:00,587.57,589.12,587.39,589.01,3385.0,587.57,589.12,587.39,589.01,3385.0
2022-01-18 14:35:00,589.27,589.55,588.69,589.55,4122.0,589.27,589.55,588.69,589.55,4122.0
2022-01-18 14:40:00,589.44,589.66,589.24,589.24,4456.0,589.44,589.66,589.24,589.24,4456.0
2022-01-18 14:45:00,589.25,590.11,589.13,589.96,4720.0,589.25,590.11,589.13,589.96,4720.0
2022-01-18 14:50:00,589.88,590.31,589.5,589.54,3392.0,589.88,590.31,589.5,589.54,3392.0
2022-01-18 14:55:00,589.35,589.65,589.24,589.25,5631.0,589.35,589.65,589.24,589.25,5631.0
2022-01-18 15:00:00,589.24,589.73,589.19,589.46,12770.0,589.24,589.73,589.19,589.46,12770.0
2022-01-18 15:05:00,589.38,589.41,588.49,588.52,2910.0,589.38,589.41,588.49,588.52,2910.0
2022-01-18 15:10:00,588.66,589.23,588.66,588.95,7446.0,588.66,589.23,588.66,588.95,7446.0
2022-01-18 15:15:00,588.33,588.42,586.41,587.25,4150.0,588.33,588.42,586.41,587.25,4150.0
2022-01-18 15:20:00,586.96,587.41,586.19,586.54,14743.0,586.96,587.41,586.19,586.54,14743.0
2022-01-18 15:25:00,586.2,586.5,585.01,586.5,11611.0,586.2,586.5,585.01,586.5,11611.0
2022-01-18 15:30:00,586.48,586.75,584.93,585.19,7296.0,586.48,586.75,584.93,585.19,7296.0
2022-01-18 15:35:00,585.2,585.53,584.51,584.82,13666.0,585.2,585.53,584.51,584.82,13666.0
2022-01-18 15:40:00,584.64,584.79,583.87,583.94,18742.0,584.64,584.79,583.87,583.94,18742.0
2022-01-18 15:45:00,584.03,584.78,583.83,584.63,15969.0,584.03,584.78,583.83,584.63,15969.0
2022-01-18 15:50:00,584.46,585.24,581.31,581.69,37296.0,584.46,585.24,581.31,581.69,37296.0
2022-01-18 15:55:00,581.39,583.2,581.39,582.75,62106.0,581.39,583.2,581.39,582.75,62106.0
2022-01-19 09:30:00,584.4,585.74,583.0,584.46,10699.0,584.4,585.74,583.0,584.46,10699.0
2022-01-19 09:35:00,584.33,584.33,581.69,582.25,2250.0,584.33,584.33,581.69,582.25,2250.0
2022-01-19 09:40:00,581.96,582.95,580.56,581.88,2932.0,581.96,582.95,580.56,581.88,2932.0
2022-01-19 09:45:00,581.53,581.95,579.69,581.04,8220.0,581.53,581.95,579.69,581.04,8220.0
2022-01-19 09:50:00,580.43,581.14,578.76,581.14,4517.0,580.43,581.14,578.76,581.14,4517.0
2022-01-19 09:55:00,581.03,581.03,578.9,580.74,6684.0,581.03,581.03,578.9,580.74,6684.0
2022-01-19 10:00:00,580.54,580.85,579.85,580.22,4565.0,580.54,580.85,579.85,580.22,4565.0
2022-01-19 10:05:00,579.77,580.3,578.49,579.73,12358.0,579.77,580.3,578.49,579.73,12358.0
2022-01-19 10:10:00,579.73,581.82,579.52,581.82,5275.0,579.73,581.82,579.52,581.82,5275.0
2022-01-19 10:15:00,581.58,582.06,580.14,580.14,5991.0,581.58,582.06,580.14,580.14,5991.0
2022-01-19 10:20:00,580.27,580.43,578.44,578.62,5287.0,580.27,580.43,578.44,578.62,5287.0
2022-01-19 10:25:00,578.46,578.46,577.19,577.68,8294.0,578.46,578.46,577.19,577.68,8294.0
2022-01-19 10:30:00,577.98,578.47,577.68,578.02,4030.0,577.98,578.47,577.68,578.02,4030.0
2022-01-19 10:35:00,577.67,578.76,577.52,578.7,3715.0,577.67,578.76,577.52,578.7,3715.0
2022-01-19 10:40:00,578.17,578.88,578.17,578.87,1866.0,578.17,578.88,578.17,578.87,1866.0
2022-01-19 10:45:00,578.53,579.74,578.43,579.24,4068.0,578.53,579.74,578.43,579.24,4068.0
2022-01-19 10:50:00,579.04,581.2,578.98,581.08,6573.0,579.04,581.2,578.98,581.08,6573.0
2022-01-19 10:55:00,580.83,581.79,580.57,581.18,6057.0,580.83,581.79,580.57,581.18,6057.0
2022-01-19 11:00:00,581.13,581.18,580.16,580.69,2125.0,581.13,581.18,580.16,580.69,2125.0
2022-01-19 11:05:00,580.69,580.69,577.5,577.9,11326.0,580.69,580.69,577.5,577.9,11326.0
2022-01-19 11:10:00,577.9,578.69,576.05,576.05,10095.0,577.9,578.69,576.05,576.05,10095.0
2022-01-19 11:15:00,576.36,577.07,575.35,575.69,14075.0,576.36,577.07,575.35,575.69,14075.0
2022-01-19 11:20:00,575.61,576.32,574.68,574.93,15272.0,575.61,576.32,574.68,574.93,15272.0
2022-01-19 11:25:00,574.93,575.37,574.66,574.9,23776.0,574.93,575.37,574.66,574.9,23776.0
2022-01-19 11:30:00,574.83,576.31,574.17,575.81,10508.0,574.83,576.31,574.17,575.81,10508.0
2022-01-19 11:35:00,575.85,575.85,574.81,575.75,2730.0,575.85,575.85,574.81,575.75,2730.0
2022-01-19 11:40:00,576.05,577.39,575.77,577.38,10787.0,576.05,577.39,575.77,577.38,10787.0
2022-01-19 11:45:00,577.34,578.86,577.0,578.86,2500.0,577.34,578.86,577.0,578.86,2500.0
2022-01-19 11:50:00,578.9,581.11,578.5,581.11,9466.0,578.9,581.11,578.5,581.11,9466.0
2022-01-19 11:55:00,581.25,583.97,581.14,583.97,8317.0,581.25,583.97,581.14,583.97,8317.0
2022-01-19 12:00:00,584.13,584.5,583.48,584.33,2948.0,584.13,584.5,583.48,584.33,2948.0
2022-01-19 12:05:00,584.14,585.51,583.87,585.08,6514.0,584.14,585.51,583.87,585.08,6514.0
2022-01-19 12:10:00,585.25,585.78,584.49,584.51,12076.0,585.25,585.78,584.49,584.51,12076.0
2022-01-19 12:15:00,584.94,585.9,584.5,585.49,3942.0,584.94,585.9,584.5,585.49,3942.0
2022-01-19 12:20:00,585.76,587.44,585.76,586.75,9842.0,585.76,587.44,585.76,586.75,9842.0
2022-01-19 12:25:00,587.0,587.81,586.6,587.74,4370.0,587.0,587.81,586.6,587.74,4370.0
2022-01-19 12:30:00,587.54,587.54,586.13,586.13,4721.0,587.54,587.54,586.13,586.13,4721.0
2022-01-19 12:35:00,586.25,587.45,586.23,587.44,6274.0,586.25,587.45,586.23,587.44,6274.0
2022-01-19 12:40:00,586.79,586.82,585.97,586.77,4261.0,586.79,586.82,585.97,586.77,4261.0
2022-01-19 12:45:00,586.66,587.4,586.61,586.83,2927.0,586.66,587.4,586.61,586.83,2927.0
2022-01-19 12:50:00,586.8,587.47,586.3,586.73,4449.0,586.8,587.47,586.3,586.73,4449.0
2022-01-19 12:55:00,586.91,588.21,586.82,588.2,1882.0,586.91,588.21,586.82,588.2,1882.0
2022-01-19 13:00:00,587.7,588.05,587.26,587.63,1525.0,587.7,588.05,587.26,587.63,1525.0
2022-01-19 13:05:00,587.06,587.38,586.54,586.65,1502.0,587.06,587.38,586.54,586.65,1502.0
2022-01-19 13:10:00,586.57,586.88,585.24,585.79,4862.0,586.57,586.88,585.24,585.79,4862.0
2022-01-19 13:15:00,585.53,585.53,584.92,585.19,3335.0,585.53,585.53,584.92,585.19,3335.0
2022-01-19 13:20:00,585.27,586.52,585.27,586.52,3848.0,585.27,586.52,585.27,586.52,3848.0
2022-01-19 13:25:00,586.84,586.84,585.48,586.09,5723.0,586.84,586.84,585.48,586.09,5723.0
2022-01-19 13:30:00,585.74,585.79,585.33,585.35,1206.0,585.74,585.79,585.33,585.35,1206.0
2022-01-19 13:35:00,584.89,585.09,584.0,584.75,5250.0,584.89,585.09,584.0,584.75,5250.0
2022-01-19 13:40:00,584.58,585.08,584.55,584.75,1500.0,584.58,585.08,584.55,584.75,1500.0
2022-01-19 13:45:00,584.93,585.63,584.87,585.34,1921.0,584.93,585.63,584.87,585.34,1921.0
2022-01-19 13:50:00,585.34,585.34,585.09,585.09,300.0,585.34,585.34,585.09,585.09,300.0
2022-01-19 13:55:00,584.99,585.36,584.64,584.89,2526.0,584.99,585.36,584.64,584.89,2526.0
2022-01-19 14:00:00,584.58,584.6,584.3,584.39,1457.0,584.58,584.6,584.3,584.39,1457.0
2022-01-19 14:05:00,584.36,584.39,582.67,583.07,7016.0,584.36,584.39,582.67,583.07,7016.0
2022-01-19 14:10:00,582.89,583.03,582.51,582.81,2172.0,582.89,583.03,582.51,582.81,2172.0
2022-01-19 14:15:00,582.72,583.4,582.72,582.8,2899.0,582.72,583.4,582.72,582.8,2899.0
2022-01-19 14:20:00,582.93,583.36,582.43,583.03,2551.0,582.93,583.36,582.43,583.03,2551.0
2022-01-19 14:25:00,582.94,583.71,582.92,583.36,3959.0,582.94,583.71,582.92,583.36,3959.0
2022-01-19 14:30:00,583.27,583.6,582.72,583.08,3158.0,583.27,583.6,582.72,583.08,3158.0
2022-01-19 14:35:00,583.32,583.32,582.39,582.83,12160.0,583.32,583.32,582.39,582.83,12160.0
2022-01-19 14:40:00,582.83,583.46,582.8,583.07,7066.0,582.83,583.46,582.8,583.07,7066.0
2022-01-19 14:45:00,583.0,583.0,581.81,581.82,2086.0,583.0,583.0,581.81,581.82,2086.0
2022-01-19 14:50:00,581.67,582.01,581.17,581.33,7611.0,581.67,582.01,581.17,581.33,7611.0
2022-01-19 14:55:00,581.33,582.26,581.33,581.93,9204.0,581.33,582.26,581.33,581.93,9204.0
2022-01-19 15:00:00,581.73,581.81,581.34,581.48,2150.0,581.73,581.81,581.34,581.48,2150.0
2022-01-19 15:05:00,581.52,581.78,581.29,581.55,3719.0,581.52,581.78,581.29,581.55,3719.0
2022-01-19 15:10:00,581.32,581.7,580.87,581.47,8625.0,581.32,581.7,580.87,581.47,8625.0
2022-01-19 15:15:00,581.48,581.57,580.9,581.38,5971.0,581.48,581.57,580.9,581.38,5971.0
2022-01-19 15:20:00,581.27,582.55,581.2,582.27,4823.0,581.27,582.55,581.2,582.27,4823.0
2022-01-19 15:25:00,582.0,582.48,581.52,581.53,3288.0,582.0,582.48,581.52,581.53,3288.0
2022-01-19 15:30:00,581.58,582.09,581.0,581.94,5322.0,581.58,582.09,581.0,581.94,5322.0
2022-01-19 15:35:00,581.89,582.49,581.32,582.1,6104.0,581.89,582.49,581.32,582.1,6104.0
2022-01-19 15:40:00,581.76,582.61,581.63,582.19,7524.0,581.76,582.61,581.63,582.19,7524.0
2022-01-19 15:45:00,582.24,583.56,582.17,582.74,21662.0,582.24,583.56,582.17,582.74,21662.0
2022-01-19 15:50:00,582.74,582.93,581.1,581.47,11395.0,582.74,582.93,581.1,581.47,11395.0
2022-01-19 15:55:00,581.53,581.82,580.72,581.34,31191.0,581.53,581.82,580.72,581.34,31191.0
2022-01-20 09:30:00,584.4,587.79,583.7,587.19,6960.0,584.4,587.79,583.7,587.19,6960.0
2022-01-20 09:35:00,586.1,586.94,585.12,586.12,10845.0,586.1,586.94,585.12,586.12,10845.0
2022-01-20 09:40:00,586.25,586.26,583.85,584.44,11265.0,586.25,586.26,583.85,584.44,11265.0
2022-01-20 09:45:00,584.08,586.28,583.84,585.8,3512.0,584.08,586.28,583.84,585.8,3512.0
2022-01-20 09:50:00,584.84,585.56,584.28,585.16,6075.0,584.84,585.56,584.28,585.16,6075.0
2022-01-20 09:55:00,585.65,587.68,585.58,586.89,2100.0,585.65,587.68,585.58,586.89,2100.0
2022-01-20 10:00:00,587.13,587.5,585.78,585.78,6965.0,587.13,587.5,585.78,585.78,6965.0
2022-01-20 10:05:00,585.8,586.49,583.81,583.82,2403.0,585.8,586.49,583.81,583.82,2403.0
2022-01-20 10:10:00,583.45,585.21,583.45,584.61,2655.0,583.45,585.21,583.45,584.61,2655.0
2022-01-20 10:15:00,584.47,584.92,584.1,584.37,4761.0,584.47,584.92,584.1,584.37,4761.0
2022-01-20 10:20:00,584.2,586.96,584.2,586.93,4476.0,584.2,586.96,584.2,586.93,4476.0
2022-01-20 10:25:00,586.34,587.4,585.88,586.53,1993.0,586.34,587.4,585.88,586.53,1993.0
2022-01-20 10:30:00,586.95,587.4,586.39,586.39,4820.0,586.95,587.4,586.39,586.39,4820.0
2022-01-20 10:35:00,586.45,586.76,585.8,585.8,2530.0,586.45,586.76,585.8,585.8,2530.0
2022-01-20 10:40:00,585.3,585.53,583.59,584.9,4442.0,585.3,585.53,583.59,584.9,4442.0
2022-01-20 10:45:00,584.95,586.66,584.95,586.48,2998.0,584.95,586.66,584.95,586.48,2998.0
2022-01-20 10:50:00,587.25,587.94,587.11,587.68,2997.0,587.25,587.94,587.11,587.68,2997.0
2022-01-20 10:55:00,587.56,587.61,586.62,586.62,3650.0,587.56,587.61,586.62,586.62,3650.0
2022-01-20 11:00:00,586.5,586.99,586.29,586.29,1822.0,586.5,586.99,586.29,586.29,1822.0
2022-01-20 11:05:00,585.91,586.4,585.69,585.81,2120.0,585.91,586.4,585.69,585.81,2120.0
2022-01-20 11:10:00,585.81,585.81,584.35,584.35,1600.0,585.81,585.81,584.35,584.35,1600.0
2022-01-20 11:15:00,584.31,584.78,584.09,584.63,2209.0,584.31,584.78,584.09,584.63,2209.0
2022-01-20 11:20:00,584.49,584.49,583.73,583.82,1620.0,584.49,584.49,583.73,583.82,1620.0
2022-01-20 11:25:00,583.81,583.83,582.98,583.41,2927.0,583.81,583.83,582.98,583.41,2927.0
2022-01-20 11:30:00,583.23,584.01,583.23,583.3,4281.0,583.23,584.01,583.23,583.3,4281.0
2022-01-20 11:35:00,583.05,583.28,582.47,582.48,2703.0,583.05,583.28,582.47,582.48,2703.0
2022-01-20 11:40:00,582.48,582.48,581.27,581.68,7800.0,582.48,582.48,581.27,581.68,7800.0
2022-01-20 11:45:00,581.8,582.26,581.52,581.69,4857.0,581.8,582.26,581.52,581.69,4857.0
2022-01-20 11:50:00,581.87,582.28,581.53,582.04,6314.0,581.87,582.28,581.53,582.04,6314.0
2022-01-20 11:55:00,582.22,582.74,582.13,582.5,7173.0,582.22,582.74,582.13,582.5,7173.0
2022-01-20 12:00:00,582.49,582.7,581.2,581.21,6400.0,582.49,582.7,581.2,581.21,6400.0
2022-01-20 12:05:00,581.2,581.72,580.65,580.65,7992.0,581.2,581.72,580.65,580.65,7992.0
2022-01-20 12:10:00,581.05,581.29,580.44,580.66,16075.0,581.05,581.29,580.44,580.66,16075.0
2022-01-20 12:15:00,580.48,580.55,579.43,580.17,14400.0,580.48,580.55,579.43,580.17,14400.0
2022-01-20 12:20:00,580.33,581.39,580.22,581.29,2902.0,580.33,581.39,580.22,581.29,2902.0
2022-01-20 12:25:00,580.81,581.09,579.64,579.94,5950.0,580.81,581.09,579.64,579.94,5950.0
2022-01-20 12:30:00,580.0,580.13,579.51,579.85,9765.0,580.0,580.13,579.51,579.85,9765.0
2022-01-20 12:35:00,579.7,580.0,578.92,578.92,5932.0,579.7,580.0,578.92,578.92,5932.0
2022-01-20 12:40:00,578.87,579.32,578.56,579.23,4941.0,578.87,579.32,578.56,579.23,4941.0
2022-01-20 12:45:00,578.83,579.53,578.83,578.89,3985.0,578.83,579.53,578.83,578.89,3985.0
2022-01-20 12:50:00,579.08,579.13,577.78,577.79,4218.0,579.08,579.13,577.78,577.79,4218.0
2022-01-20 12:55:00,577.74,578.18,577.61,577.89,3979.0,577.74,578.18,577.61,577.89,3979.0
2022-01-20 13:00:00,577.62,577.91,576.65,576.87,4827.0,577.62,577.91,576.65,576.87,4827.0
2022-01-20 13:05:00,576.69,576.92,576.03,576.61,2400.0,576.69,576.92,576.03,576.61,2400.0
2022-01-20 13:10:00,576.61,577.05,576.27,577.02,2854.0,576.61,577.05,576.27,577.02,2854.0
2022-01-20 13:15:00,577.02,577.26,576.49,577.05,1352.0,577.02,577.26,576.49,577.05,1352.0
2022-01-20 13:20:00,576.75,576.97,576.2,576.91,3154.0,576.75,576.97,576.2,576.91,3154.0
2022-01-20 13:25:00,576.76,577.03,575.15,575.15,13933.0,576.76,577.03,575.15,575.15,13933.0
2022-01-20 13:30:00,575.18,575.35,574.89,574.89,4186.0,575.18,575.35,574.89,574.89,4186.0
2022-01-20 13:35:00,575.01,575.6,574.87,575.43,4986.0,575.01,575.6,574.87,575.43,4986.0
2022-01-20 13:40:00,575.33,575.36,574.94,575.16,3371.0,575.33,575.36,574.94,575.16,3371.0
2022-01-20 13:45:00,574.83,575.29,574.68,575.04,2988.0,574.83,575.29,574.68,575.04,2988.0
2022-01-20 13:50:00,574.96,575.2,574.66,575.2,3553.0,574.96,575.2,574.66,575.2,3553.0
2022-01-20 13:55:00,575.08,575.52,574.89,575.52,5026.0,575.08,575.52,574.89,575.52,5026.0
2022-01-20 14:00:00,575.25,576.45,575.13,576.45,8508.0,575.25,576.45,575.13,576.45,8508.0
2022-01-20 14:05:00,576.23,577.38,576.13,577.35,3621.0,576.23,577.38,576.13,577.35,3621.0
2022-01-20 14:10:00,577.81,577.81,575.37,575.55,6000.0,577.81,577.81,575.37,575.55,6000.0
2022-01-20 14:15:00,575.36,575.94,575.0,575.64,6776.0,575.36,575.94,575.0,575.64,6776.0
2022-01-20 14:20:00,575.63,575.84,575.17,575.84,6185.0,575.63,575.84,575.17,575.84,6185.0
2022-01-20 14:25:00,575.81,576.16,575.47,575.99,3578.0,575.81,576.16,575.47,575.99,3578.0
2022-01-20 14:30:00,576.0,576.07,575.6,575.6,10993.0,576.0,576.07,575.6,575.6,10993.0
2022-01-20 14:35:00,575.52,575.52,574.55,575.38,4462.0,575.52,575.52,574.55,575.38,4462.0
2022-01-20 14:40:00,575.3,575.35,574.65,574.98,2700.0,575.3,575.35,574.65,574.98,2700.0
2022-01-20 14:45:00,574.95,575.67,574.42,574.87,3532.0,574.95,575.67,574.42,574.87,3532.0
2022-01-20 14:50:00,574.88,575.56,574.88,574.99,4695.0,574.88,575.56,574.88,574.99,4695.0
2022-01-20 14:55:00,575.51,575.84,575.06,575.17,4391.0,575.51,575.84,575.06,575.17,4391.0
2022-01-20 15:00:00,575.19,575.66,574.16,574.21,4226.0,575.19,575.66,574.16,574.21,4226.0
2022-01-20 15:05:00,574.08,574.08,572.74,573.01,2346.0,574.08,574.08,572.74,573.01,2346.0
2022-01-20 15:10:00,573.22,574.19,573.18,574.0,3600.0,573.22,574.19,573.18,574.0,3600.0
2022-01-20 15:15:00,574.13,574.47,573.78,574.08,2335.0,574.13,574.47,573.78,574.08,2335.0
2022-01-20 15:20:00,574.07,574.07,572.81,572.81,5882.0,574.07,574.07,572.81,572.81,5882.0
2022-01-20 15:25:00,572.82,572.82,571.67,572.24,18799.0,572.82,572.82,571.67,572.24,18799.0
2022-01-20 15:30:00,572.23,572.36,571.46,571.97,12770.0,572.23,572.36,571.46,571.97,12770.0
2022-01-20 15:35:00,571.86,572.48,571.03,572.18,15824.0,571.86,572.48,571.03,572.18,15824.0
2022-01-20 15:40:00,572.7,573.63,572.45,573.23,16317.0,572.7,573.63,572.45,573.23,16317.0
2022-01-20 15:45:00,573.19,574.08,573.0,573.75,14041.0,573.19,574.08,573.0,573.75,14041.0
2022-01-20 15:50:00,573.62,574.04,572.84,573.17,28963.0,573.62,574.04,572.84,573.17,28963.0
2022-01-20 15:55:00,573.21,573.21,571.52,572.16,60711.0,573.21,573.21,571.52,572.16,60711.0
2022-01-21 09:30:00,574.87,575.45,572.39,575.45,43008.0,574.87,575.45,572.39,575.45,43008.0
2022-01-21 09:35:00,575.78,577.23,574.55,574.55,3371.0,575.78,577.23,574.55,574.55,3371.0
2022-01-21 09:40:00,575.32,576.72,573.81,575.65,8846.0,575.32,576.72,573.81,575.65,8846.0
2022-01-21 09:45:00,575.63,579.75,573.77,576.26,9828.0,575.63,579.75,573.77,576.26,9828.0
2022-01-21 09:50:00,576.35,578.23,574.36,576.09,14425.0,576.35,578.23,574.36,576.09,14425.0
2022-01-21 09:55:00,576.23,576.41,575.29,575.71,8467.0,576.23,576.41,575.29,575.71,8467.0
2022-01-21 10:00:00,575.73,576.03,574.02,574.78,11059.0,575.73,576.03,574.02,574.78,11059.0
2022-01-21 10:05:00,575.0,575.0,572.83,572.83,5000.0,575.0,575.0,572.83,572.83,5000.0
2022-01-21 10:10:00,573.06,573.06,571.23,571.47,5496.0,573.06,573.06,571.23,571.47,5496.0
2022-01-21 10:15:00,571.35,572.86,571.32,571.61,6902.0,571.35,572.86,571.32,571.61,6902.0
2022-01-21 10:20:00,571.78,572.36,570.64,571.0,5144.0,571.78,572.36,570.64,571.0,5144.0
2022-01-21 10:25:00,570.9,573.25,570.74,572.9,3546.0,570.9,573.25,570.74,572.9,3546.0
2022-01-21 10:30:00,572.76,574.75,572.27,574.75,6050.0,572.76,574.75,572.27,574.75,6050.0
2022-01-21 10:35:00,574.68,575.0,573.34,573.34,5000.0,574.68,575.0,573.34,573.34,5000.0
2022-01-21 10:40:00,573.27,574.77,572.66,574.46,4120.0,573.27,574.77,572.66,574.46,4120.0
2022-01-21 10:45:00,574.07,575.47,573.83,575.26,5001.0,574.07,575.47,573.83,575.26,5001.0
2022-01-21 10:50:00,575.47,576.79,575.47,576.79,4509.0,575.47,576.79,575.47,576.79,4509.0
2022-01-21 10:55:00,576.53,578.16,576.23,577.51,5861.0,576.53,578.16,576.23,577.51,5861.0
2022-01-21 11:00:00,577.72,578.2,572.46,572.55,7913.0,577.72,578.2,572.46,572.55,7913.0
2022-01-21 11:05:00,572.71,574.97,572.71,574.97,2281.0,572.71,574.97,572.71,574.97,2281.0
2022-01-21 11:10:00,575.43,575.83,573.65,574.57,5025.0,575.43,575.83,573.65,574.57,5025.0
2022-01-21 11:15:00,574.87,575.58,574.46,575.22,3400.0,574.87,575.58,574.46,575.22,3400.0
2022-01-21 11:20:00,575.18,576.53,574.83,575.92,6816.0,575.18,576.53,574.83,575.92,6816.0
2022-01-21 11:25:00,576.07,576.28,575.32,575.85,8786.0,576.07,576.28,575.32,575.85,8786.0
2022-01-21 11:30:00,575.71,575.87,573.29,575.26,4497.0,575.71,575.87,573.29,575.26,4497.0
2022-01-21 11:35:00,574.47,574.47,571.83,571.86,2200.0,574.47,574.47,571.83,571.86,2200.0
2022-01-21 11:40:00,571.99,572.46,571.51,572.19,2857.0,571.99,572.46,571.51,572.19,2857.0
2022-01-21 11:45:00,572.07,572.23,570.35,570.38,3900.0,572.07,572.23,570.35,570.38,3900.0
2022-01-21 11:50:00,570.73,572.05,570.73,571.45,2756.0,570.73,572.05,570.73,571.45,2756.0
2022-01-21 11:55:00,571.6,572.49,571.0,572.49,3327.0,571.6,572.49,571.0,572.49,3327.0
2022-01-21 12:00:00,572.27,572.55,571.86,572.1,5317.0,572.27,572.55,571.86,572.1,5317.0
2022-01-21 12:05:00,572.1,574.19,571.78,573.94,3350.0,572.1,574.19,571.78,573.94,3350.0
2022-01-21 12:10:00,573.73,574.22,572.84,572.9,2900.0,573.73,574.22,572.84,572.9,2900.0
2022-01-21 12:15:00,572.62,573.43,572.53,573.05,2094.0,572.62,573.43,572.53,573.05,2094.0
2022-01-21 12:20:00,572.73,573.64,572.71,573.64,1993.0,572.73,573.64,572.71,573.64,1993.0
2022-01-21 12:25:00,574.0,574.09,572.72,572.73,2896.0,574.0,574.09,572.72,572.73,2896.0
2022-01-21 12:30:00,572.52,573.65,572.24,573.65,3180.0,572.52,573.65,572.24,573.65,3180.0
2022-01-21 12:35:00,573.49,573.77,572.35,573.15,4100.0,573.49,573.77,572.35,573.15,4100.0
2022-01-21 12:40:00,573.18,574.06,573.03,573.47,6097.0,573.18,574.06,573.03,573.47,6097.0
2022-01-21 12:45:00,574.16,574.97,573.72,574.49,3140.0,574.16,574.97,573.72,574.49,3140.0
2022-01-21 12:50:00,575.08,575.08,574.04,574.6,2624.0,575.08,575.08,574.04,574.6,2624.0
2022-01-21 12:55:00,574.46,575.05,573.79,575.05,5598.0,574.46,575.05,573.79,575.05,5598.0
2022-01-21 13:00:00,574.98,575.72,574.74,575.0,5949.0,574.98,575.72,574.74,575.0,5949.0
2022-01-21 13:05:00,575.25,575.69,574.74,575.48,9554.0,575.25,575.69,574.74,575.48,9554.0
2022-01-21 13:10:00,575.64,576.87,575.62,576.87,1984.0,575.64,576.87,575.62,576.87,1984.0
2022-01-21 13:15:00,576.64,576.64,574.76,575.18,5887.0,576.64,576.64,574.76,575.18,5887.0
2022-01-21 13:20:00,574.69,574.73,573.99,574.53,4712.0,574.69,574.73,573.99,574.53,4712.0
2022-01-21 13:25:00,574.3,574.39,573.7,574.39,1526.0,574.3,574.39,573.7,574.39,1526.0
2022-01-21 13:30:00,574.2,575.17,574.18,574.55,6670.0,574.2,575.17,574.18,574.55,6670.0
2022-01-21 13:35:00,574.2,575.15,573.96,574.6,6478.0,574.2,575.15,573.96,574.6,6478.0
2022-01-21 13:40:00,574.82,575.0,574.53,574.73,2153.0,574.82,575.0,574.53,574.73,2153.0
2022-01-21 13:45:00,575.01,575.15,574.05,574.7,6664.0,575.01,575.15,574.05,574.7,6664.0
2022-01-21 13:50:00,574.95,575.64,574.71,574.76,4906.0,574.95,575.64,574.71,574.76,4906.0
2022-01-21 13:55:00,575.27,575.27,574.06,574.13,4347.0,575.27,575.27,574.06,574.13,4347.0
2022-01-21 14:00:00,574.39,575.39,574.38,575.38,2785.0,574.39,575.39,574.38,575.38,2785.0
2022-01-21 14:05:00,575.5,576.53,575.38,575.48,3922.0,575.5,576.53,575.38,575.48,3922.0
2022-01-21 14:10:00,575.31,575.59,574.66,575.09,2120.0,575.31,575.59,574.66,575.09,2120.0
2022-01-21 14:15:00,575.32,575.43,574.36,574.65,2949.0,575.32,575.43,574.36,574.65,2949.0
2022-01-21 14:20:00,574.97,575.06,574.26,575.0,3837.0,574.97,575.06,574.26,575.0,3837.0
2022-01-21 14:25:00,575.04,575.04,573.69,573.97,1300.0,575.04,575.04,573.69,573.97,1300.0
2022-01-21 14:30:00,573.73,573.73,572.67,572.69,7683.0,573.73,573.73,572.67,572.69,7683.0
2022-01-21 14:35:00,572.38,573.0,572.22,572.87,4980.0,572.38,573.0,572.22,572.87,4980.0
2022-01-21 14:40:00,573.0,573.84,573.0,573.05,4000.0,573.0,573.84,573.0,573.05,4000.0
2022-01-21 14:45:00,573.37,573.4,572.38,572.42,1490.0,573.37,573.4,572.38,572.42,1490.0
2022-01-21 14:50:00,572.44,572.44,571.55,571.9,4775.0,572.44,572.44,571.55,571.9,4775.0
2022-01-21 14:55:00,571.89,571.94,569.64,570.0,6717.0,571.89,571.94,569.64,570.0,6717.0
2022-01-21 15:00:00,570.0,570.0,569.45,569.46,10453.0,570.0,570.0,569.45,569.46,10453.0
2022-01-21 15:05:00,569.69,570.37,569.5,569.87,7579.0,569.69,570.37,569.5,569.87,7579.0
2022-01-21 15:10:00,569.55,570.45,569.25,570.45,4726.0,569.55,570.45,569.25,570.45,4726.0
2022-01-21 15:15:00,570.26,572.75,570.17,570.97,7859.0,570.26,572.75,570.17,570.97,7859.0
2022-01-21 15:20:00,571.01,571.01,569.24,570.07,5428.0,571.01,571.01,569.24,570.07,5428.0
2022-01-21 15:25:00,570.33,570.33,568.82,569.48,6105.0,570.33,570.33,568.82,569.48,6105.0
2022-01-21 15:30:00,569.39,571.22,569.39,570.38,6982.0,569.39,571.22,569.39,570.38,6982.0
2022-01-21 15:35:00,570.29,571.01,570.23,570.86,4763.0,570.29,571.01,570.23,570.86,4763.0
2022-01-21 15:40:00,571.15,572.27,570.79,570.79,8014.0,571.15,572.27,570.79,570.79,8014.0
2022-01-21 15:45:00,570.47,571.7,569.58,571.7,9694.0,570.47,571.7,569.58,571.7,9694.0
2022-01-21 15:50:00,571.53,571.73,569.98,570.63,16429.0,571.53,571.73,569.98,570.63,16429.0
2022-01-21 15:55:00,570.92,571.71,569.4,569.48,39801.0,570.92,571.71,569.4,569.48,39801.0
2022-01-24 09:30:00,580.11,580.67,575.99,577.31,45017.0,580.11,580.67,575.99,577.31,45017.0
2022-01-24 09:35:00,577.93,579.52,574.68,577.04,14608.0,577.93,579.52,574.68,577.04,14608.0
2022-01-24 09:40:00,577.01,577.16,571.0,572.13,15403.0,577.01,577.16,571.0,572.13,15403.0
2022-01-24 09:45:00,571.03,574.53,569.97,571.69,10027.0,571.03,574.53,569.97,571.69,10027.0
2022-01-24 09:50:00,571.75,576.7,570.55,576.7,8412.0,571.75,576.7,570.55,576.7,8412.0
2022-01-24 09:55:00,577.22,579.93,576.34,577.73,7880.0,577.22,579.93,576.34,577.73,7880.0
2022-01-24 10:00:00,577.58,577.72,573.73,575.24,7689.0,577.58,577.72,573.73,575.24,7689.0
2022-01-24 10:05:00,575.97,578.5,574.11,577.74,9563.0,575.97,578.5,574.11,577.74,9563.0
2022-01-24 10:10:00,578.07,578.07,576.21,577.24,7718.0,578.07,578.07,576.21,577.24,7718.0
2022-01-24 10:15:00,576.8,577.08,575.0,575.0,11426.0,576.8,577.08,575.0,575.0,11426.0
2022-01-24 10:20:00,574.97,576.07,573.13,575.88,6511.0,574.97,576.07,573.13,575.88,6511.0
2022-01-24 10:25:00,576.58,578.23,575.19,577.45,8530.0,576.58,578.23,575.19,577.45,8530.0
2022-01-24 10:30:00,577.48,579.65,576.3,577.43,11843.0,577.48,579.65,576.3,577.43,11843.0
2022-01-24 10:35:00,577.32,579.73,577.15,579.0,7249.0,577.32,579.73,577.15,579.0,7249.0
2022-01-24 10:40:00,578.64,579.18,576.49,576.84,6063.0,578.64,579.18,576.49,576.84,6063.0
2022-01-24 10:45:00,576.5,576.83,575.05,575.84,7837.0,576.5,576.83,575.05,575.84,7837.0
2022-01-24 10:50:00,575.54,576.26,574.89,575.98,2704.0,575.54,576.26,574.89,575.98,2704.0
2022-01-24 10:55:00,575.65,577.12,574.62,574.62,6012.0,575.65,577.12,574.62,574.62,6012.0
2022-01-24 11:00:00,574.94,575.11,572.21,572.44,10853.0,574.94,575.11,572.21,572.44,10853.0
2022-01-24 11:05:00,572.36,573.25,571.5,572.57,7493.0,572.36,573.25,571.5,572.57,7493.0
2022-01-24 11:10:00,572.48,572.71,571.28,571.59,4276.0,572.48,572.71,571.28,571.59,4276.0
2022-01-24 11:15:00,572.05,572.67,570.65,571.78,9409.0,572.05,572.67,570.65,571.78,9409.0
2022-01-24 11:20:00,572.01,572.52,571.38,572.11,7477.0,572.01,572.52,571.38,572.11,7477.0
2022-01-24 11:25:00,572.1,573.51,571.8,572.31,13855.0,572.1,573.51,571.8,572.31,13855.0
2022-01-24 11:30:00,571.88,571.88,570.05,570.37,4318.0,571.88,571.88,570.05,570.37,4318.0
2022-01-24 11:35:00,569.94,570.04,566.65,567.58,7876.0,569.94,570.04,566.65,567.58,7876.0
2022-01-24 11:40:00,567.56,567.59,565.09,565.28,7914.0,567.56,567.59,565.09,565.28,7914.0
2022-01-24 11:45:00,566.22,566.48,562.78,563.38,17727.0,566.22,566.48,562.78,563.38,17727.0
2022-01-24 11:50:00,563.18,566.93,562.72,566.64,13212.0,563.18,566.93,562.72,566.64,13212.0
2022-01-24 11:55:00,566.26,567.97,566.26,567.97,4895.0,566.26,567.97,566.26,567.97,4895.0
2022-01-24 12:00:00,568.79,569.85,567.91,568.68,10822.0,568.79,569.85,567.91,568.68,10822.0
2022-01-24 12:05:00,568.04,568.32,565.75,565.75,6120.0,568.04,568.32,565.75,565.75,6120.0
2022-01-24 12:10:00,565.88,566.9,565.54,565.55,3322.0,565.88,566.9,565.54,565.55,3322.0
2022-01-24 12:15:00,566.04,566.07,564.58,565.0,6552.0,566.04,566.07,564.58,565.0,6552.0
2022-01-24 12:20:00,564.74,566.31,564.54,564.99,5593.0,564.74,566.31,564.54,564.99,5593.0
2022-01-24 12:25:00,564.53,565.25,563.18,564.34,5090.0,564.53,565.25,563.18,564.34,5090.0
2022-01-24 12:30:00,564.71,565.04,563.42,563.85,4277.0,564.71,565.04,563.42,563.85,4277.0
2022-01-24 12:35:00,563.52,563.56,562.45,562.96,4143.0,563.52,563.56,562.45,562.96,4143.0
2022-01-24 12:40:00,563.47,567.21,563.47,566.3,5512.0,563.47,567.21,563.47,566.3,5512.0
2022-01-24 12:45:00,566.25,567.06,565.13,565.37,3709.0,566.25,567.06,565.13,565.37,3709.0
2022-01-24 12:50:00,565.33,567.71,564.55,567.11,9316.0,565.33,567.71,564.55,567.11,9316.0
2022-01-24 12:55:00,567.52,568.12,564.88,565.81,6601.0,567.52,568.12,564.88,565.81,6601.0
2022-01-24 13:00:00,565.97,566.49,564.75,565.55,10514.0,565.97,566.49,564.75,565.55,10514.0
2022-01-24 13:05:00,565.37,567.96,565.36,567.52,6458.0,565.37,567.96,565.36,567.52,6458.0
2022-01-24 13:10:00,568.08,569.43,567.8,569.12,6960.0,568.08,569.43,567.8,569.12,6960.0
2022-01-24 13:15:00,568.89,572.21,568.89,571.56,9130.0,568.89,572.21,568.89,571.56,9130.0
2022-01-24 13:20:00,571.48,571.6,568.55,568.55,8506.0,571.48,571.6,568.55,568.55,8506.0
2022-01-24 13:25:00,568.15,568.16,566.47,566.47,8365.0,568.15,568.16,566.47,566.47,8365.0
2022-01-24 13:30:00,567.43,568.9,566.99,568.88,6025.0,567.43,568.9,566.99,568.88,6025.0
2022-01-24 13:35:00,568.98,569.47,568.19,569.39,5005.0,568.98,569.47,568.19,569.39,5005.0
2022-01-24 13:40:00,568.83,568.95,566.42,566.88,6551.0,568.83,568.95,566.42,566.88,6551.0
2022-01-24 13:45:00,566.88,568.73,566.88,567.7,5599.0,566.88,568.73,566.88,567.7,5599.0
2022-01-24 13:50:00,568.16,569.88,568.02,569.42,7600.0,568.16,569.88,568.02,569.42,7600.0
2022-01-24 13:55:00,569.76,571.25,569.51,570.75,8453.0,569.76,571.25,569.51,570.75,8453.0
2022-01-24 14:00:00,571.21,574.92,570.87,574.87,11911.0,571.21,574.92,570.87,574.87,11911.0
2022-01-24 14:05:00,573.9,575.13,572.92,573.65,9970.0,573.9,575.13,572.92,573.65,9970.0
2022-01-24 14:10:00,573.63,573.9,570.29,571.05,4664.0,573.63,573.9,570.29,571.05,4664.0
2022-01-24 14:15:00,571.12,571.6,569.14,569.14,5969.0,571.12,571.6,569.14,569.14,5969.0
2022-01-24 14:20:00,569.45,570.13,567.24,568.55,5161.0,569.45,570.13,567.24,568.55,5161.0
2022-01-24 14:25:00,567.79,568.44,566.9,567.37,4798.0,567.79,568.44,566.9,567.37,4798.0
2022-01-24 14:30:00,567.21,568.93,567.2,568.5,4307.0,567.21,568.93,567.2,568.5,4307.0
2022-01-24 14:35:00,568.62,569.06,566.0,566.32,9937.0,568.62,569.06,566.0,566.32,9937.0
2022-01-24 14:40:00,565.83,566.78,565.71,566.78,2599.0,565.83,566.78,565.71,566.78,2599.0
2022-01-24 14:45:00,566.74,568.1,566.1,568.1,5448.0,566.74,568.1,566.1,568.1,5448.0
2022-01-24 14:50:00,567.72,569.96,567.04,569.96,4295.0,567.72,569.96,567.04,569.96,4295.0
2022-01-24 14:55:00,569.43,572.0,568.91,572.0,7537.0,569.43,572.0,568.91,572.0,7537.0
2022-01-24 15:00:00,571.54,573.35,571.53,572.38,2720.0,571.54,573.35,571.53,572.38,2720.0
2022-01-24 15:05:00,572.43,572.43,570.44,571.45,4028.0,572.43,572.43,570.44,571.45,4028.0
2022-01-24 15:10:00,571.45,573.59,571.1,573.59,4050.0,571.45,573.59,571.1,573.59,4050.0
2022-01-24 15:15:00,573.96,574.59,573.11,573.67,8753.0,573.96,574.59,573.11,573.67,8753.0
2022-01-24 15:20:00,574.21,574.6,573.55,573.63,8473.0,574.21,574.6,573.55,573.63,8473.0
2022-01-24 15:25:00,573.94,574.5,572.67,573.45,9039.0,573.94,574.5,572.67,573.45,9039.0
2022-01-24 15:30:00,573.17,575.1,572.66,575.1,15890.0,573.17,575.1,572.66,575.1,15890.0
2022-01-24 15:35:00,574.33,576.54,574.33,576.02,11848.0,574.33,576.54,574.33,576.02,11848.0
2022-01-24 15:40:00,576.02,577.32,575.13,575.31,18150.0,576.02,577.32,575.13,575.31,18150.0
2022-01-24 15:45:00,575.5,575.82,574.86,574.97,23901.0,575.5,575.82,574.86,574.97,23901.0
2022-01-24 15:50:00,575.5,578.65,575.26,576.82,32586.0,575.5,578.65,575.26,576.82,32586.0
2022-01-24 15:55:00,577.32,578.24,576.04,577.13,71994.0,577.32,578.24,576.04,577.13,71994.0
2022-01-25 09:30:00,570.22,575.38,569.68,572.11,16889.0,570.22,575.38,569.68,572.11,16889.0
2022-01-25 09:35:00,572.5,573.29,570.0,571.62,9427.0,572.5,573.29,570.0,571.62,9427.0
2022-01-25 09:40:00,571.6,571.65,569.35,570.47,8175.0,571.6,571.65,569.35,570.47,8175.0
2022-01-25 09:45:00,569.43,570.02,568.0,568.0,7140.0,569.43,570.02,568.0,568.0,7140.0
2022-01-25 09:50:00,568.0,568.49,563.34,564.99,4854.0,568.0,568.49,563.34,564.99,4854.0
2022-01-25 09:55:00,565.82,566.48,564.0,565.5,5926.0,565.82,566.48,564.0,565.5,5926.0
2022-01-25 10:00:00,565.88,567.66,565.69,565.81,5717.0,565.88,567.66,565.69,565.81,5717.0
2022-01-25 10:05:00,565.85,565.85,563.81,565.75,4008.0,565.85,565.85,563.81,565.75,4008.0
2022-01-25 10:10:00,564.86,565.0,563.29,565.0,3614.0,564.86,565.0,563.29,565.0,3614.0
2022-01-25 10:15:00,565.76,567.69,565.76,567.47,2819.0,565.76,567.69,565.76,567.47,2819.0
2022-01-25 10:20:00,566.8,566.8,565.27,566.22,4635.0,566.8,566.8,565.27,566.22,4635.0
2022-01-25 10:25:00,565.82,570.9,565.25,568.59,6113.0,565.82,570.9,565.25,568.59,6113.0
2022-01-25 10:30:00,568.86,569.48,568.59,568.88,1300.0,568.86,569.48,568.59,568.88,1300.0
2022-01-25 10:35:00,570.05,570.3,566.54,566.67,5323.0,570.05,570.3,566.54,566.67,5323.0
2022-01-25 10:40:00,567.04,567.04,564.23,565.59,4321.0,567.04,567.04,564.23,565.59,4321.0
2022-01-25 10:45:00,565.47,567.16,565.47,566.57,1400.0,565.47,567.16,565.47,566.57,1400.0
2022-01-25 10:50:00,566.51,566.79,565.03,566.56,6293.0,566.51,566.79,565.03,566.56,6293.0
2022-01-25 10:55:00,566.19,566.19,564.62,565.21,4511.0,566.19,566.19,564.62,565.21,4511.0
2022-01-25 11:00:00,564.77,565.96,564.39,565.82,1965.0,564.77,565.96,564.39,565.82,1965.0
2022-01-25 11:05:00,565.95,565.95,562.92,564.0,2767.0,565.95,565.95,562.92,564.0,2767.0
2022-01-25 11:10:00,564.0,564.0,561.78,561.78,1633.0,564.0,564.0,561.78,561.78,1633.0
2022-01-25 11:15:00,561.56,564.19,560.72,564.15,5361.0,561.56,564.19,560.72,564.15,5361.0
2022-01-25 11:20:00,564.3,567.49,564.22,565.72,4080.0,564.3,567.49,564.22,565.72,4080.0
2022-01-25 11:25:00,565.72,565.82,563.23,564.1,2912.0,565.72,565.82,563.23,564.1,2912.0
2022-01-25 11:30:00,564.53,564.53,561.8,561.8,3700.0,564.53,564.53,561.8,561.8,3700.0
2022-01-25 11:35:00,562.36,563.17,560.99,561.8,4286.0,562.36,563.17,560.99,561.8,4286.0
2022-01-25 11:40:00,561.82,563.03,561.81,562.35,1200.0,561.82,563.03,561.81,562.35,1200.0
2022-01-25 11:45:00,563.05,564.36,562.99,564.36,1719.0,563.05,564.36,562.99,564.36,1719.0
2022-01-25 11:50:00,564.1,565.48,564.1,565.48,700.0,564.1,565.48,564.1,565.48,700.0
2022-01-25 11:55:00,564.89,564.89,562.08,562.08,5349.0,564.89,564.89,562.08,562.08,5349.0
2022-01-25 12:00:00,561.69,562.51,561.68,562.01,1524.0,561.69,562.51,561.68,562.01,1524.0
2022-01-25 12:05:00,562.17,564.58,562.16,564.36,3200.0,562.17,564.58,562.16,564.36,3200.0
2022-01-25 12:10:00,564.06,564.06,563.07,563.63,2533.0,564.06,564.06,563.07,563.63,2533.0
2022-01-25 12:15:00,563.71,564.04,561.15,562.51,3419.0,563.71,564.04,561.15,562.51,3419.0
2022-01-25 12:20:00,562.88,564.23,562.87,564.23,600.0,562.88,564.23,562.87,564.23,600.0
2022-01-25 12:25:00,563.64,565.02,563.5,564.57,1718.0,563.64,565.02,563.5,564.57,1718.0
2022-01-25 12:30:00,564.34,564.34,563.11,563.13,1400.0,564.34,564.34,563.11,563.13,1400.0
2022-01-25 12:35:00,564.19,564.6,564.11,564.13,2211.0,564.19,564.6,564.11,564.13,2211.0
2022-01-25 12:40:00,564.08,564.11,562.87,563.67,2190.0,564.08,564.11,562.87,563.67,2190.0
2022-01-25 12:45:00,564.16,564.72,563.45,563.94,2627.0,564.16,564.72,563.45,563.94,2627.0
2022-01-25 12:50:00,563.82,565.03,563.42,564.32,10130.0,563.82,565.03,563.42,564.32,10130.0
2022-01-25 12:55:00,564.27,564.33,562.46,563.86,1929.0,564.27,564.33,562.46,563.86,1929.0
2022-01-25 13:00:00,562.97,563.29,562.62,563.13,3769.0,562.97,563.29,562.62,563.13,3769.0
2022-01-25 13:05:00,563.06,563.07,561.24,562.0,4605.0,563.06,563.07,561.24,562.0,4605.0
2022-01-25 13:10:00,561.8,563.84,561.8,561.95,943.0,561.8,563.84,561.8,561.95,943.0
2022-01-25 13:15:00,562.39,563.34,562.18,563.02,3492.0,562.39,563.34,562.18,563.02,3492.0
2022-01-25 13:20:00,563.29,563.7,563.19,563.62,1802.0,563.29,563.7,563.19,563.62,1802.0
2022-01-25 13:25:00,563.09,565.29,563.09,564.64,6113.0,563.09,565.29,563.09,564.64,6113.0
2022-01-25 13:30:00,564.2,565.89,564.01,565.15,2903.0,564.2,565.89,564.01,565.15,2903.0
2022-01-25 13:35:00,565.5,565.95,565.42,565.42,2427.0,565.5,565.95,565.42,565.42,2427.0
2022-01-25 13:40:00,565.36,565.36,564.02,564.97,3100.0,565.36,565.36,564.02,564.97,3100.0
2022-01-25 13:45:00,564.92,565.41,564.33,565.07,8534.0,564.92,565.41,564.33,565.07,8534.0
2022-01-25 13:50:00,565.55,565.55,564.48,565.27,8274.0,565.55,565.55,564.48,565.27,8274.0
2022-01-25 13:55:00,564.92,565.92,564.87,565.2,16357.0,564.92,565.92,564.87,565.2,16357.0
2022-01-25 14:00:00,565.18,565.5,564.13,564.29,10417.0,565.18,565.5,564.13,564.29,10417.0
2022-01-25 14:05:00,564.03,564.18,563.39,563.8,4646.0,564.03,564.18,563.39,563.8,4646.0
2022-01-25 14:10:00,563.54,565.01,563.48,564.59,5001.0,563.54,565.01,563.48,564.59,5001.0
2022-01-25 14:15:00,564.99,565.06,563.47,564.96,9658.0,564.99,565.06,563.47,564.96,9658.0
2022-01-25 14:20:00,565.56,566.73,564.85,566.14,3550.0,565.56,566.73,564.85,566.14,3550.0
2022-01-25 14:25:00,565.93,566.81,565.7,566.81,5490.0,565.93,566.81,565.7,566.81,5490.0
2022-01-25 14:30:00,566.6,567.75,565.73,565.74,8184.0,566.6,567.75,565.73,565.74,8184.0
2022-01-25 14:35:00,566.0,566.58,565.7,566.58,5676.0,566.0,566.58,565.7,566.58,5676.0
2022-01-25 14:40:00,567.16,569.16,566.81,569.04,4706.0,567.16,569.16,566.81,569.04,4706.0
2022-01-25 14:45:00,568.7,569.07,567.96,568.12,6540.0,568.7,569.07,567.96,568.12,6540.0
2022-01-25 14:50:00,568.3,569.8,568.3,569.74,3843.0,568.3,569.8,568.3,569.74,3843.0
2022-01-25 14:55:00,569.55,570.24,568.52,569.84,8514.0,569.55,570.24,568.52,569.84,8514.0
2022-01-25 15:00:00,569.39,569.53,568.64,568.94,3007.0,569.39,569.53,568.64,568.94,3007.0
2022-01-25 15:05:00,569.02,569.02,567.61,568.13,5367.0,569.02,569.02,567.61,568.13,5367.0
2022-01-25 15:10:00,568.37,568.37,566.49,566.96,4127.0,568.37,568.37,566.49,566.96,4127.0
2022-01-25 15:15:00,566.89,568.27,566.87,568.25,2899.0,566.89,568.27,566.87,568.25,2899.0
2022-01-25 15:20:00,568.09,568.44,567.05,567.31,5715.0,568.09,568.44,567.05,567.31,5715.0
2022-01-25 15:25:00,567.08,567.25,565.5,565.89,5937.0,567.08,567.25,565.5,565.89,5937.0
2022-01-25 15:30:00,565.86,566.2,564.69,565.64,6697.0,565.86,566.2,564.69,565.64,6697.0
2022-01-25 15:35:00,565.61,566.6,565.05,565.69,9990.0,565.61,566.6,565.05,565.69,9990.0
2022-01-25 15:40:00,566.05,567.09,565.45,565.45,12941.0,566.05,567.09,565.45,565.45,12941.0
2022-01-25 15:45:00,565.74,567.21,565.63,565.76,11118.0,565.74,567.21,565.63,565.76,11118.0
2022-01-25 15:50:00,565.85,565.85,563.35,563.35,41752.0,565.85,565.85,563.35,563.35,41752.0
2022-01-25 15:55:00,563.57,564.75,563.26,563.54,54577.0,563.57,564.75,563.26,563.54,54577.0
2022-01-26 09:30:00,563.53,572.61,562.35,570.7,19717.0,563.53,572.61,562.35,570.7,19717.0
2022-01-26 09:35:00,570.7,570.7,567.67,568.98,15553.0,570.7,570.7,567.67,568.98,15553.0
2022-01-26 09:40:00,568.02,570.56,567.58,570.56,16236.0,568.02,570.56,567.58,570.56,16236.0
2022-01-26 09:45:00,571.47,574.86,570.83,574.37,12418.0,571.47,574.86,570.83,574.37,12418.0
2022-01-26 09:50:00,574.0,574.3,571.4,571.56,6644.0,574.0,574.3,571.4,571.56,6644.0
2022-01-26 09:55:00,572.1,572.42,569.68,569.99,3625.0,572.1,572.42,569.68,569.99,3625.0
2022-01-26 10:00:00,569.88,572.45,569.82,571.67,10064.0,569.88,572.45,569.82,571.67,10064.0
2022-01-26 10:05:00,571.18,572.38,570.79,571.12,36478.0,571.18,572.38,570.79,571.12,36478.0
2022-01-26 10:10:00,571.12,571.12,568.93,569.95,13478.0,571.12,571.12,568.93,569.95,13478.0
2022-01-26 10:15:00,569.9,569.9,564.79,566.58,8645.0,569.9,569.9,564.79,566.58,8645.0
2022-01-26 10:20:00,567.07,567.91,566.02,567.15,5711.0,567.07,567.91,566.02,567.15,5711.0
2022-01-26 10:25:00,566.71,568.22,566.19,567.63,9601.0,566.71,568.22,566.19,567.63,9601.0
2022-01-26 10:30:00,567.66,567.66,564.23,564.85,16170.0,567.66,567.66,564.23,564.85,16170.0
2022-01-26 10:35:00,564.85,564.85,562.56,563.26,17110.0,564.85,564.85,562.56,563.26,17110.0
2022-01-26 10:40:00,563.54,563.54,561.39,561.39,4660.0,563.54,563.54,561.39,561.39,4660.0
2022-01-26 10:45:00,561.94,562.16,561.1,561.69,3010.0,561.94,562.16,561.1,561.69,3010.0
2022-01-26 10:50:00,561.78,562.42,561.78,561.85,5079.0,561.78,562.42,561.78,561.85,5079.0
2022-01-26 10:55:00,562.27,563.26,561.68,561.97,6599.0,562.27,563.26,561.68,561.97,6599.0
2022-01-26 11:00:00,562.07,562.26,560.31,561.24,7732.0,562.07,562.26,560.31,561.24,7732.0
2022-01-26 11:05:00,561.47,563.1,561.32,562.88,12954.0,561.47,563.1,561.32,562.88,12954.0
2022-01-26 11:10:00,563.1,563.1,561.93,562.37,7244.0,563.1,563.1,561.93,562.37,7244.0
2022-01-26 11:15:00,562.75,563.25,562.11,562.67,7439.0,562.75,563.25,562.11,562.67,7439.0
2022-01-26 11:20:00,562.68,563.83,562.54,563.13,5761.0,562.68,563.83,562.54,563.13,5761.0
2022-01-26 11:25:00,562.81,562.81,561.78,562.12,6257.0,562.81,562.81,561.78,562.12,6257.0
2022-01-26 11:30:00,562.08,563.56,561.73,562.53,9890.0,562.08,563.56,561.73,562.53,9890.0
2022-01-26 11:35:00,562.42,562.42,560.84,561.34,3896.0,562.42,562.42,560.84,561.34,3896.0
2022-01-26 11:40:00,560.57,561.74,560.57,561.23,2360.0,560.57,561.74,560.57,561.23,2360.0
2022-01-26 11:45:00,561.38,561.5,560.25,560.25,4219.0,561.38,561.5,560.25,560.25,4219.0
2022-01-26 11:50:00,559.8,560.69,559.35,560.29,3908.0,559.8,560.69,559.35,560.29,3908.0
2022-01-26 11:55:00,560.24,561.43,559.87,561.43,1900.0,560.24,561.43,559.87,561.43,1900.0
2022-01-26 12:00:00,561.13,561.66,560.9,560.93,2100.0,561.13,561.66,560.9,560.93,2100.0
2022-01-26 12:05:00,561.03,561.15,560.26,560.49,2862.0,561.03,561.15,560.26,560.49,2862.0
2022-01-26 12:10:00,560.4,561.6,560.01,561.24,3600.0,560.4,561.6,560.01,561.24,3600.0
2022-01-26 12:15:00,561.16,561.63,561.05,561.2,3000.0,561.16,561.63,561.05,561.2,3000.0
2022-01-26 12:20:00,561.29,561.3,560.74,560.76,2455.0,561.29,561.3,560.74,560.76,2455.0
2022-01-26 12:25:00,560.86,561.16,560.75,561.03,1834.0,560.86,561.16,560.75,561.03,1834.0
2022-01-26 12:30:00,561.01,561.01,560.34,560.84,4302.0,561.01,561.01,560.34,560.84,4302.0
2022-01-26 12:35:00,560.93,561.61,560.67,560.68,4544.0,560.93,561.61,560.67,560.68,4544.0
2022-01-26 12:40:00,560.63,562.09,560.63,562.09,1752.0,560.63,562.09,560.63,562.09,1752.0
2022-01-26 12:45:00,562.01,562.01,560.96,561.85,2888.0,562.01,562.01,560.96,561.85,2888.0
2022-01-26 12:50:00,562.13,563.44,562.08,563.44,2740.0,562.13,563.44,562.08,563.44,2740.0
2022-01-26 12:55:00,563.25,564.69,563.25,564.25,6596.0,563.25,564.69,563.25,564.25,6596.0
2022-01-26 13:00:00,563.94,563.94,562.38,563.71,9190.0,563.94,563.94,562.38,563.71,9190.0
2022-01-26 13:05:00,563.71,564.6,563.19,563.4,3507.0,563.71,564.6,563.19,563.4,3507.0
2022-01-26 13:10:00,563.4,564.06,563.39,563.9,1627.0,563.4,564.06,563.39,563.9,1627.0
2022-01-26 13:15:00,563.65,564.42,563.44,563.44,9504.0,563.65,564.42,563.44,563.44,9504.0
2022-01-26 13:20:00,563.5,564.02,562.72,562.95,4918.0,563.5,564.02,562.72,562.95,4918.0
2022-01-26 13:25:00,562.95,563.0,562.13,562.35,3331.0,562.95,563.0,562.13,562.35,3331.0
2022-01-26 13:30:00,562.35,562.63,561.74,562.22,12346.0,562.35,562.63,561.74,562.22,12346.0
2022-01-26 13:35:00,562.49,562.58,560.79,560.86,5028.0,562.49,562.58,560.79,560.86,5028.0
2022-01-26 13:40:00,560.89,560.89,560.0,560.15,5324.0,560.89,560.89,560.0,560.15,5324.0
2022-01-26 13:45:00,559.86,559.88,558.93,559.67,4806.0,559.86,559.88,558.93,559.67,4806.0
2022-01-26 13:50:00,559.32,559.81,559.16,559.47,5403.0,559.32,559.81,559.16,559.47,5403.0
2022-01-26 13:55:00,559.68,560.48,559.26,560.48,5420.0,559.68,560.48,559.26,560.48,5420.0
2022-01-26 14:00:00,562.14,564.8,560.47,561.73,8943.0,562.14,564.8,560.47,561.73,8943.0
2022-01-26 14:05:00,561.73,563.41,561.72,562.47,12335.0,561.73,563.41,561.72,562.47,12335.0
2022-01-26 14:10:00,562.46,562.83,560.3,560.3,13408.0,562.46,562.83,560.3,560.3,13408.0
2022-01-26 14:15:00,560.0,561.32,559.28,559.7,7252.0,560.0,561.32,559.28,559.7,7252.0
2022-01-26 14:20:00,559.54,560.87,558.88,560.32,20612.0,559.54,560.87,558.88,560.32,20612.0
2022-01-26 14:25:00,560.61,562.53,560.6,561.96,8863.0,560.61,562.53,560.6,561.96,8863.0
2022-01-26 14:30:00,562.0,562.85,560.46,560.46,10975.0,562.0,562.85,560.46,560.46,10975.0
2022-01-26 14:35:00,559.84,563.56,559.82,562.79,7390.0,559.84,563.56,559.82,562.79,7390.0
2022-01-26 14:40:00,562.46,563.16,557.98,557.98,6319.0,562.46,563.16,557.98,557.98,6319.0
2022-01-26 14:45:00,557.52,558.43,555.01,558.43,15065.0,557.52,558.43,555.01,558.43,15065.0
2022-01-26 14:50:00,557.6,559.38,557.46,557.86,21183.0,557.6,559.38,557.46,557.86,21183.0
2022-01-26 14:55:00,557.67,557.69,555.52,556.98,13893.0,557.67,557.69,555.52,556.98,13893.0
2022-01-26 15:00:00,556.89,556.89,554.35,554.7,18699.0,556.89,556.89,554.35,554.7,18699.0
2022-01-26 15:05:00,554.32,554.72,551.89,551.91,6065.0,554.32,554.72,551.89,551.91,6065.0
2022-01-26 15:10:00,551.89,554.7,551.89,552.48,13380.0,551.89,554.7,551.89,552.48,13380.0
2022-01-26 15:15:00,552.62,553.37,550.7,551.37,11750.0,552.62,553.37,550.7,551.37,11750.0
2022-01-26 15:20:00,551.63,552.23,550.21,550.56,15317.0,551.63,552.23,550.21,550.56,15317.0
2022-01-26 15:25:00,550.84,552.78,549.59,552.44,14384.0,550.84,552.78,549.59,552.44,14384.0
2022-01-26 15:30:00,552.43,555.07,552.16,553.07,17845.0,552.43,555.07,552.16,553.07,17845.0
2022-01-26 15:35:00,553.04,554.11,551.43,553.02,12178.0,553.04,554.11,551.43,553.02,12178.0
2022-01-26 15:40:00,552.47,554.42,552.12,553.03,12304.0,552.47,554.42,552.12,553.03,12304.0
2022-01-26 15:45:00,552.89,554.59,552.19,552.49,27640.0,552.89,554.59,552.19,552.49,27640.0
2022-01-26 15:50:00,552.83,556.85,552.8,556.75,46347.0,552.83,556.85,552.8,556.75,46347.0
2022-01-26 15:55:00,556.61,557.05,553.92,555.01,70117.0,556.61,557.05,553.92,555.01,70117.0
2022-01-27 09:30:00,549.85,555.6,548.82,552.67,25353.0,549.85,555.6,548.82,552.67,25353.0
2022-01-27 09:35:00,553.64,555.87,550.29,555.87,6822.0,553.64,555.87,550.29,555.87,6822.0
2022-01-27 09:40:00,555.92,560.0,555.92,556.94,9888.0,555.92,560.0,555.92,556.94,9888.0
2022-01-27 09:45:00,557.38,565.43,557.16,565.21,14135.0,557.38,565.43,557.16,565.21,14135.0
2022-01-27 09:50:00,566.31,566.98,559.52,561.27,9673.0,566.31,566.98,559.52,561.27,9673.0
2022-01-27 09:55:00,560.8,561.67,558.73,559.27,10245.0,560.8,561.67,558.73,559.27,10245.0
2022-01-27 10:00:00,559.56,561.79,558.66,560.61,13070.0,559.56,561.79,558.66,560.61,13070.0
2022-01-27 10:05:00,560.6,562.0,559.03,561.17,9463.0,560.6,562.0,559.03,561.17,9463.0
2022-01-27 10:10:00,561.52,563.84,560.62,563.28,5448.0,561.52,563.84,560.62,563.28,5448.0
2022-01-27 10:15:00,563.24,563.29,561.33,561.68,7440.0,563.24,563.29,561.33,561.68,7440.0
2022-01-27 10:20:00,561.2,561.87,559.42,560.52,6213.0,561.2,561.87,559.42,560.52,6213.0
2022-01-27 10:25:00,560.78,562.96,560.78,561.91,6539.0,560.78,562.96,560.78,561.91,6539.0
2022-01-27 10:30:00,560.68,561.29,558.59,560.74,5221.0,560.68,561.29,558.59,560.74,5221.0
2022-01-27 10:35:00,560.25,562.49,559.71,559.9,8316.0,560.25,562.49,559.71,559.9,8316.0
2022-01-27 10:40:00,559.56,561.71,559.19,561.55,5532.0,559.56,561.71,559.19,561.55,5532.0
2022-01-27 10:45:00,561.84,563.17,561.81,561.86,6946.0,561.84,563.17,561.81,561.86,6946.0
2022-01-27 10:50:00,562.67,563.03,560.84,561.59,5170.0,562.67,563.03,560.84,561.59,5170.0
2022-01-27 10:55:00,561.59,564.49,561.56,563.79,16946.0,561.59,564.49,561.56,563.79,16946.0
2022-01-27 11:00:00,563.72,565.0,563.17,563.17,8650.0,563.72,565.0,563.17,563.17,8650.0
2022-01-27 11:05:00,563.27,565.02,563.27,564.52,3900.0,563.27,565.02,563.27,564.52,3900.0
2022-01-27 11:10:00,564.7,565.41,564.08,564.32,13107.0,564.7,565.41,564.08,564.32,13107.0
2022-01-27 11:15:00,564.39,565.45,563.19,565.03,7200.0,564.39,565.45,563.19,565.03,7200.0
2022-01-27 11:20:00,565.37,567.9,565.35,567.2,12042.0,565.37,567.9,565.35,567.2,12042.0
2022-01-27 11:25:00,566.9,566.9,562.14,562.86,4801.0,566.9,566.9,562.14,562.86,4801.0
2022-01-27 11:30:00,562.54,565.53,562.54,564.39,6179.0,562.54,565.53,562.54,564.39,6179.0
2022-01-27 11:35:00,564.22,565.62,563.83,564.4,12643.0,564.22,565.62,563.83,564.4,12643.0
2022-01-27 11:40:00,564.52,564.74,562.98,563.36,14712.0,564.52,564.74,562.98,563.36,14712.0
2022-01-27 11:45:00,563.29,564.95,563.29,564.89,8488.0,563.29,564.95,563.29,564.89,8488.0
2022-01-27 11:50:00,564.55,565.13,564.22,564.34,9929.0,564.55,565.13,564.22,564.34,9929.0
2022-01-27 11:55:00,564.6,566.33,564.29,566.17,9749.0,564.6,566.33,564.29,566.17,9749.0
2022-01-27 12:00:00,566.35,566.35,565.14,565.97,9076.0,566.35,566.35,565.14,565.97,9076.0
2022-01-27 12:05:00,566.04,566.13,564.05,564.43,4834.0,566.04,566.13,564.05,564.43,4834.0
2022-01-27 12:10:00,564.73,564.73,561.82,562.69,3723.0,564.73,564.73,561.82,562.69,3723.0
2022-01-27 12:15:00,562.71,562.89,561.08,561.87,7493.0,562.71,562.89,561.08,561.87,7493.0
2022-01-27 12:20:00,562.4,563.28,561.92,562.72,5929.0,562.4,563.28,561.92,562.72,5929.0
2022-01-27 12:25:00,562.75,563.64,562.69,563.63,7731.0,562.75,563.64,562.69,563.63,7731.0
2022-01-27 12:30:00,563.3,563.6,560.46,561.04,4246.0,563.3,563.6,560.46,561.04,4246.0
2022-01-27 12:35:00,561.11,561.2,559.54,561.08,3342.0,561.11,561.2,559.54,561.08,3342.0
2022-01-27 12:40:00,561.26,562.98,560.86,562.98,5511.0,561.26,562.98,560.86,562.98,5511.0
2022-01-27 12:45:00,562.34,562.34,560.6,561.22,3993.0,562.34,562.34,560.6,561.22,3993.0
2022-01-27 12:50:00,561.16,562.46,560.85,561.65,6401.0,561.16,562.46,560.85,561.65,6401.0
2022-01-27 12:55:00,562.12,563.4,561.85,562.52,4409.0,562.12,563.4,561.85,562.52,4409.0
2022-01-27 13:00:00,562.36,563.1,561.5,561.5,6396.0,562.36,563.1,561.5,561.5,6396.0
2022-01-27 13:05:00,561.43,563.39,560.97,562.02,5390.0,561.43,563.39,560.97,562.02,5390.0
2022-01-27 13:10:00,562.0,563.43,561.96,562.99,11523.0,562.0,563.43,561.96,562.99,11523.0
2022-01-27 13:15:00,562.71,564.07,561.58,561.58,4682.0,562.71,564.07,561.58,561.58,4682.0
2022-01-27 13:20:00,561.27,562.13,560.59,560.59,6759.0,561.27,562.13,560.59,560.59,6759.0
2022-01-27 13:25:00,560.7,561.55,560.0,560.01,4507.0,560.7,561.55,560.0,560.01,4507.0
2022-01-27 13:30:00,560.17,561.07,559.79,560.68,5197.0,560.17,561.07,559.79,560.68,5197.0
2022-01-27 13:35:00,560.99,561.91,560.54,561.14,7162.0,560.99,561.91,560.54,561.14,7162.0
2022-01-27 13:40:00,560.87,562.78,560.79,561.5,4347.0,560.87,562.78,560.79,561.5,4347.0
2022-01-27 13:45:00,561.51,563.05,561.01,562.8,6315.0,561.51,563.05,561.01,562.8,6315.0
2022-01-27 13:50:00,562.98,563.09,561.16,561.49,9515.0,562.98,563.09,561.16,561.49,9515.0
2022-01-27 13:55:00,562.21,563.92,562.21,563.23,4621.0,562.21,563.92,562.21,563.23,4621.0
2022-01-27 14:00:00,563.5,566.26,563.5,565.83,6514.0,563.5,566.26,563.5,565.83,6514.0
2022-01-27 14:05:00,565.63,566.47,564.96,564.96,5128.0,565.63,566.47,564.96,564.96,5128.0
2022-01-27 14:10:00,565.09,565.23,562.12,562.51,13350.0,565.09,565.23,562.12,562.51,13350.0
2022-01-27 14:15:00,562.76,563.11,561.35,562.41,7236.0,562.76,563.11,561.35,562.41,7236.0
2022-01-27 14:20:00,561.82,562.18,559.88,560.05,6857.0,561.82,562.18,559.88,560.05,6857.0
2022-01-27 14:25:00,560.4,560.97,559.45,559.63,6178.0,560.4,560.97,559.45,559.63,6178.0
2022-01-27 14:30:00,559.98,560.69,558.31,558.67,5043.0,559.98,560.69,558.31,558.67,5043.0
2022-01-27 14:35:00,558.74,560.35,558.74,560.35,3600.0,558.74,560.35,558.74,560.35,3600.0
2022-01-27 14:40:00,560.12,561.86,560.0,561.64,7446.0,560.12,561.86,560.0,561.64,7446.0
2022-01-27 14:45:00,561.65,563.13,561.01,561.1,6638.0,561.65,563.13,561.01,561.1,6638.0
2022-01-27 14:50:00,560.82,561.29,559.43,559.43,5400.0,560.82,561.29,559.43,559.43,5400.0
2022-01-27 14:55:00,559.49,561.01,558.91,560.62,6428.0,559.49,561.01,558.91,560.62,6428.0
2022-01-27 15:00:00,561.01,562.72,561.01,561.65,7707.0,561.01,562.72,561.01,561.65,7707.0
2022-01-27 15:05:00,561.38,562.28,560.58,560.59,4506.0,561.38,562.28,560.58,560.59,4506.0
2022-01-27 15:10:00,560.56,561.08,558.93,559.73,6629.0,560.56,561.08,558.93,559.73,6629.0
2022-01-27 15:15:00,559.56,560.09,558.75,560.09,8453.0,559.56,560.09,558.75,560.09,8453.0
2022-01-27 15:20:00,559.95,561.01,559.36,560.47,9684.0,559.95,561.01,559.36,560.47,9684.0
2022-01-27 15:25:00,560.27,561.78,559.49,560.98,9637.0,560.27,561.78,559.49,560.98,9637.0
2022-01-27 15:30:00,561.69,561.69,558.93,559.87,9485.0,561.69,561.69,558.93,559.87,9485.0
2022-01-27 15:35:00,560.15,560.53,558.9,559.91,12439.0,560.15,560.53,558.9,559.91,12439.0
2022-01-27 15:40:00,559.53,562.07,559.25,560.63,18286.0,559.53,562.07,559.25,560.63,18286.0
2022-01-27 15:45:00,560.65,562.04,559.79,560.83,35788.0,560.65,562.04,559.79,560.83,35788.0
2022-01-27 15:50:00,561.26,563.64,561.0,562.01,65630.0,561.26,563.64,561.0,562.01,65630.0
2022-01-27 15:55:00,562.27,562.81,560.38,561.03,54361.0,562.27,562.81,560.38,561.03,54361.0
2022-01-28 09:30:00,560.62,585.39,560.37,579.1,52553.0,560.62,585.39,560.37,579.1,52553.0
2022-01-28 09:35:00,581.81,584.72,566.71,570.19,26818.0,581.81,584.72,566.71,570.19,26818.0
2022-01-28 09:40:00,568.63,572.74,564.47,571.56,23056.0,568.63,572.74,564.47,571.56,23056.0
2022-01-28 09:45:00,568.27,579.1,566.74,571.32,31470.0,568.27,579.1,566.74,571.32,31470.0
2022-01-28 09:50:00,573.65,579.38,571.44,575.37,19352.0,573.65,579.38,571.44,575.37,19352.0
2022-01-28 09:55:00,576.92,578.67,574.27,575.95,16643.0,576.92,578.67,574.27,575.95,16643.0
2022-01-28 10:00:00,575.74,576.97,568.1,568.1,33213.0,575.74,576.97,568.1,568.1,33213.0
2022-01-28 10:05:00,569.12,572.18,567.33,568.12,21000.0,569.12,572.18,567.33,568.12,21000.0
2022-01-28 10:10:00,568.0,571.47,565.2,569.08,27879.0,568.0,571.47,565.2,569.08,27879.0
2022-01-28 10:15:00,568.11,572.96,565.47,572.96,22022.0,568.11,572.96,565.47,572.96,22022.0
2022-01-28 10:20:00,572.21,573.3,568.66,569.06,17317.0,572.21,573.3,568.66,569.06,17317.0
2022-01-28 10:25:00,569.88,572.28,569.42,571.73,15879.0,569.88,572.28,569.42,571.73,15879.0
2022-01-28 10:30:00,572.15,575.52,571.45,574.57,18109.0,572.15,575.52,571.45,574.57,18109.0
2022-01-28 10:35:00,575.06,577.61,574.46,576.45,8339.0,575.06,577.61,574.46,576.45,8339.0
2022-01-28 10:40:00,576.46,578.09,574.13,574.99,20718.0,576.46,578.09,574.13,574.99,20718.0
2022-01-28 10:45:00,575.99,580.67,575.45,580.44,9189.0,575.99,580.67,575.45,580.44,9189.0
2022-01-28 10:50:00,580.59,582.18,578.17,581.79,21547.0,580.59,582.18,578.17,581.79,21547.0
2022-01-28 10:55:00,581.05,584.47,580.83,584.15,49232.0,581.05,584.47,580.83,584.15,49232.0
2022-01-28 11:00:00,584.25,585.7,583.59,584.04,21839.0,584.25,585.7,583.59,584.04,21839.0
2022-01-28 11:05:00,584.05,586.52,583.97,586.13,24324.0,584.05,586.52,583.97,586.13,24324.0
2022-01-28 11:10:00,586.15,589.27,585.95,588.86,24646.0,586.15,589.27,585.95,588.86,24646.0
2022-01-28 11:15:00,588.68,589.47,587.2,588.47,24976.0,588.68,589.47,587.2,588.47,24976.0
2022-01-28 11:20:00,588.46,589.37,584.0,586.97,53158.0,588.46,589.37,584.0,586.97,53158.0
2022-01-28 11:25:00,586.81,589.76,586.74,588.43,16715.0,586.81,589.76,586.74,588.43,16715.0
2022-01-28 11:30:00,589.02,591.06,588.67,590.06,6380.0,589.02,591.06,588.67,590.06,6380.0
2022-01-28 11:35:00,589.63,590.74,586.67,587.51,17731.0,589.63,590.74,586.67,587.51,17731.0
2022-01-28 11:40:00,587.4,589.5,586.33,587.85,16950.0,587.4,589.5,586.33,587.85,16950.0
2022-01-28 11:45:00,587.29,587.83,584.38,586.26,16989.0,587.29,587.83,584.38,586.26,16989.0
2022-01-28 11:50:00,587.14,587.9,584.94,585.38,8595.0,587.14,587.9,584.94,585.38,8595.0
2022-01-28 11:55:00,584.94,587.53,584.49,585.73,9183.0,584.94,587.53,584.49,585.73,9183.0
2022-01-28 12:00:00,584.88,586.43,584.87,586.17,4899.0,584.88,586.43,584.87,586.17,4899.0
2022-01-28 12:05:00,586.15,588.33,585.51,586.64,27866.0,586.15,588.33,585.51,586.64,27866.0
2022-01-28 12:10:00,586.27,592.09,585.96,591.89,27301.0,586.27,592.09,585.96,591.89,27301.0
2022-01-28 12:15:00,591.42,591.65,589.37,590.51,23611.0,591.42,591.65,589.37,590.51,23611.0
2022-01-28 12:20:00,590.6,591.19,589.09,589.78,8439.0,590.6,591.19,589.09,589.78,8439.0
2022-01-28 12:25:00,589.5,590.97,589.18,589.59,10730.0,589.5,590.97,589.18,589.59,10730.0
2022-01-28 12:30:00,589.59,589.99,588.08,589.45,14239.0,589.59,589.99,588.08,589.45,14239.0
2022-01-28 12:35:00,589.08,590.36,588.67,589.44,9856.0,589.08,590.36,588.67,589.44,9856.0
2022-01-28 12:40:00,589.34,589.43,587.75,588.12,24835.0,589.34,589.43,587.75,588.12,24835.0
2022-01-28 12:45:00,588.22,589.02,587.66,588.94,13207.0,588.22,589.02,587.66,588.94,13207.0
2022-01-28 12:50:00,588.63,589.41,587.91,588.62,10830.0,588.63,589.41,587.91,588.62,10830.0
2022-01-28 12:55:00,589.05,589.2,588.06,588.06,13307.0,589.05,589.2,588.06,588.06,13307.0
2022-01-28 13:00:00,587.95,589.71,587.94,588.77,31685.0,587.95,589.71,587.94,588.77,31685.0
2022-01-28 13:05:00,588.59,590.0,588.2,589.12,14612.0,588.59,590.0,588.2,589.12,14612.0
2022-01-28 13:10:00,589.59,589.76,588.1,588.42,12661.0,589.59,589.76,588.1,588.42,12661.0
2022-01-28 13:15:00,588.5,588.66,585.8,585.81,9873.0,588.5,588.66,585.8,585.81,9873.0
2022-01-28 13:20:00,585.51,585.51,581.94,584.08,22011.0,585.51,585.51,581.94,584.08,22011.0
2022-01-28 13:25:00,584.12,584.79,582.15,583.96,22081.0,584.12,584.79,582.15,583.96,22081.0
2022-01-28 13:30:00,584.49,584.85,583.96,584.11,6839.0,584.49,584.85,583.96,584.11,6839.0
2022-01-28 13:35:00,584.05,586.1,584.05,585.2,4735.0,584.05,586.1,584.05,585.2,4735.0
2022-01-28 13:40:00,584.8,587.34,583.86,587.34,23909.0,584.8,587.34,583.86,587.34,23909.0
2022-01-28 13:45:00,587.52,587.67,585.08,585.25,17813.0,587.52,587.67,585.08,585.25,17813.0
2022-01-28 13:50:00,585.58,587.14,585.32,586.41,15354.0,585.58,587.14,585.32,586.41,15354.0
2022-01-28 13:55:00,586.38,590.07,585.91,586.12,27113.0,586.38,590.07,585.91,586.12,27113.0
2022-01-28 14:00:00,586.14,587.85,585.7,586.41,8492.0,586.14,587.85,585.7,586.41,8492.0
2022-01-28 14:05:00,586.08,587.64,585.7,586.55,9706.0,586.08,587.64,585.7,586.55,9706.0
2022-01-28 14:10:00,586.99,587.26,584.04,585.51,15723.0,586.99,587.26,584.04,585.51,15723.0
2022-01-28 14:15:00,584.5,584.74,583.31,584.2,10720.0,584.5,584.74,583.31,584.2,10720.0
2022-01-28 14:20:00,584.09,585.77,583.75,584.61,7786.0,584.09,585.77,583.75,584.61,7786.0
2022-01-28 14:25:00,584.93,585.22,584.33,584.9,14833.0,584.93,585.22,584.33,584.9,14833.0
2022-01-28 14:30:00,584.16,584.83,583.36,583.37,8767.0,584.16,584.83,583.36,583.37,8767.0
2022-01-28 14:35:00,583.31,584.16,583.31,583.91,11456.0,583.31,584.16,583.31,583.91,11456.0
2022-01-28 14:40:00,583.74,584.9,583.74,584.85,6055.0,583.74,584.9,583.74,584.85,6055.0
2022-01-28 14:45:00,584.86,585.86,584.86,585.6,4702.0,584.86,585.86,584.86,585.6,4702.0
2022-01-28 14:50:00,585.1,585.1,584.02,584.35,5180.0,585.1,585.1,584.02,584.35,5180.0
2022-01-28 14:55:00,584.27,584.62,583.19,584.62,18461.0,584.27,584.62,583.19,584.62,18461.0
2022-01-28 15:00:00,584.25,584.85,583.75,583.91,6628.0,584.25,584.85,583.75,583.91,6628.0
2022-01-28 15:05:00,584.11,586.9,583.97,586.64,6887.0,584.11,586.9,583.97,586.64,6887.0
2022-01-28 15:10:00,586.73,586.73,584.36,585.02,13417.0,586.73,586.73,584.36,585.02,13417.0
2022-01-28 15:15:00,585.17,586.0,585.08,585.92,7539.0,585.17,586.0,585.08,585.92,7539.0
2022-01-28 15:20:00,586.18,588.14,585.66,586.82,10838.0,586.18,588.14,585.66,586.82,10838.0
2022-01-28 15:25:00,587.0,587.36,584.64,585.1,19908.0,587.0,587.36,584.64,585.1,19908.0
2022-01-28 15:30:00,585.11,586.61,583.5,585.76,16188.0,585.11,586.61,583.5,585.76,16188.0
2022-01-28 15:35:00,585.45,586.14,585.45,585.84,12586.0,585.45,586.14,585.45,585.84,12586.0
2022-01-28 15:40:00,586.06,586.97,585.63,586.88,23007.0,586.06,586.97,585.63,586.88,23007.0
2022-01-28 15:45:00,586.74,590.92,586.61,590.92,23177.0,586.74,590.92,586.61,590.92,23177.0
2022-01-28 15:50:00,591.47,592.2,590.19,590.39,49573.0,591.47,592.2,590.19,590.39,49573.0
2022-01-28 15:55:00,590.53,591.19,588.89,590.11,108111.0,590.53,591.19,588.89,590.11,108111.0
2022-01-31 09:30:00,588.99,590.54,584.5,588.91,28836.0,588.99,590.54,584.5,588.91,28836.0
2022-01-31 09:35:00,588.48,594.87,588.47,593.26,10683.0,588.48,594.87,588.47,593.26,10683.0
2022-01-31 09:40:00,593.88,595.13,591.07,593.62,24218.0,593.88,595.13,591.07,593.62,24218.0
2022-01-31 09:45:00,593.13,593.52,588.57,589.25,7761.0,593.13,593.52,588.57,589.25,7761.0
2022-01-31 09:50:00,589.34,589.95,585.96,588.09,9451.0,589.34,589.95,585.96,588.09,9451.0
2022-01-31 09:55:00,587.74,593.64,587.73,591.59,4152.0,587.74,593.64,587.73,591.59,4152.0
2022-01-31 10:00:00,592.76,593.74,590.88,591.12,3387.0,592.76,593.74,590.88,591.12,3387.0
2022-01-31 10:05:00,592.43,593.41,590.9,591.89,20495.0,592.43,593.41,590.9,591.89,20495.0
2022-01-31 10:10:00,591.96,593.76,591.96,593.65,5912.0,591.96,593.76,591.96,593.65,5912.0
2022-01-31 10:15:00,593.24,594.03,592.62,592.77,4900.0,593.24,594.03,592.62,592.77,4900.0
2022-01-31 10:20:00,593.33,593.38,591.07,592.88,6076.0,593.33,593.38,591.07,592.88,6076.0
2022-01-31 10:25:00,593.37,594.18,593.0,593.49,6285.0,593.37,594.18,593.0,593.49,6285.0
2022-01-31 10:30:00,592.96,593.46,591.54,592.76,9499.0,592.96,593.46,591.54,592.76,9499.0
2022-01-31 10:35:00,592.76,593.51,591.72,592.4,18887.0,592.76,593.51,591.72,592.4,18887.0
2022-01-31 10:40:00,592.39,592.39,590.81,591.62,3668.0,592.39,592.39,590.81,591.62,3668.0
2022-01-31 10:45:00,590.92,591.6,589.77,591.23,8351.0,590.92,591.6,589.77,591.23,8351.0
2022-01-31 10:50:00,591.37,592.49,591.37,592.22,5102.0,591.37,592.49,591.37,592.22,5102.0
2022-01-31 10:55:00,592.45,593.1,592.05,592.93,6299.0,592.45,593.1,592.05,592.93,6299.0
2022-01-31 11:00:00,593.64,593.86,592.5,592.61,5390.0,593.64,593.86,592.5,592.61,5390.0
2022-01-31 11:05:00,592.44,592.96,591.66,592.32,6704.0,592.44,592.96,591.66,592.32,6704.0
2022-01-31 11:10:00,592.38,593.49,591.95,593.49,5200.0,592.38,593.49,591.95,593.49,5200.0
2022-01-31 11:15:00,592.93,594.57,592.74,594.57,4994.0,592.93,594.57,592.74,594.57,4994.0
2022-01-31 11:20:00,594.67,594.67,592.44,593.07,15604.0,594.67,594.67,592.44,593.07,15604.0
2022-01-31 11:25:00,593.36,593.43,591.76,592.0,2800.0,593.36,593.43,591.76,592.0,2800.0
2022-01-31 11:30:00,591.53,592.12,591.04,592.12,2700.0,591.53,592.12,591.04,592.12,2700.0
2022-01-31 11:35:00,591.74,592.06,591.16,591.59,12100.0,591.74,592.06,591.16,591.59,12100.0
2022-01-31 11:40:00,592.0,594.09,591.92,593.93,7553.0,592.0,594.09,591.92,593.93,7553.0
2022-01-31 11:45:00,593.74,593.74,592.1,592.29,11920.0,593.74,593.74,592.1,592.29,11920.0
2022-01-31 11:50:00,592.56,593.31,592.56,592.91,10996.0,592.56,593.31,592.56,592.91,10996.0
2022-01-31 11:55:00,593.36,593.68,591.88,592.17,14505.0,593.36,593.68,591.88,592.17,14505.0
2022-01-31 12:00:00,592.25,593.23,592.05,592.25,10985.0,592.25,593.23,592.05,592.25,10985.0
2022-01-31 12:05:00,592.26,592.34,591.93,591.99,1600.0,592.26,592.34,591.93,591.99,1600.0
2022-01-31 12:10:00,591.58,591.78,591.25,591.46,2731.0,591.58,591.78,591.25,591.46,2731.0
2022-01-31 12:15:00,591.23,591.24,589.63,589.96,6717.0,591.23,591.24,589.63,589.96,6717.0
2022-01-31 12:20:00,590.19,590.43,589.03,589.05,5566.0,590.19,590.43,589.03,589.05,5566.0
2022-01-31 12:25:00,589.22,589.41,588.68,589.09,5647.0,589.22,589.41,588.68,589.09,5647.0
2022-01-31 12:30:00,589.07,589.09,588.02,588.02,3310.0,589.07,589.09,588.02,588.02,3310.0
2022-01-31 12:35:00,588.03,588.15,587.52,587.55,3983.0,588.03,588.15,587.52,587.55,3983.0
2022-01-31 12:40:00,587.56,588.94,587.52,588.7,6115.0,587.56,588.94,587.52,588.7,6115.0
2022-01-31 12:45:00,588.64,589.01,588.44,589.01,3100.0,588.64,589.01,588.44,589.01,3100.0
2022-01-31 12:50:00,589.13,589.29,588.61,589.22,4000.0,589.13,589.29,588.61,589.22,4000.0
2022-01-31 12:55:00,589.27,590.03,588.63,589.84,5425.0,589.27,590.03,588.63,589.84,5425.0
2022-01-31 13:00:00,589.78,590.5,589.54,590.31,6452.0,589.78,590.5,589.54,590.31,6452.0
2022-01-31 13:05:00,590.13,590.27,588.91,590.08,5102.0,590.13,590.27,588.91,590.08,5102.0
2022-01-31 13:10:00,590.01,590.51,589.29,590.42,6808.0,590.01,590.51,589.29,590.42,6808.0
2022-01-31 13:15:00,590.22,592.48,590.21,592.48,8074.0,590.22,592.48,590.21,592.48,8074.0
2022-01-31 13:20:00,593.02,593.02,591.97,592.57,6786.0,593.02,593.02,591.97,592.57,6786.0
2022-01-31 13:25:00,592.37,592.78,591.62,591.63,2500.0,592.37,592.78,591.62,591.63,2500.0
2022-01-31 13:30:00,591.68,591.91,590.32,590.82,6738.0,591.68,591.91,590.32,590.82,6738.0
2022-01-31 13:35:00,590.48,590.48,588.77,588.78,4100.0,590.48,590.48,588.77,588.78,4100.0
2022-01-31 13:40:00,589.29,589.65,588.01,588.01,6500.0,589.29,589.65,588.01,588.01,6500.0
2022-01-31 13:45:00,588.32,589.06,587.92,588.86,3723.0,588.32,589.06,587.92,588.86,3723.0
2022-01-31 13:50:00,588.89,589.06,588.12,588.17,3384.0,588.89,589.06,588.12,588.17,3384.0
2022-01-31 13:55:00,588.32,589.19,587.81,589.19,8077.0,588.32,589.19,587.81,589.19,8077.0
2022-01-31 14:00:00,589.21,589.89,588.9,589.57,12620.0,589.21,589.89,588.9,589.57,12620.0
2022-01-31 14:05:00,589.58,590.01,588.53,590.01,6188.0,589.58,590.01,588.53,590.01,6188.0
2022-01-31 14:10:00,589.93,590.29,589.72,590.01,4383.0,589.93,590.29,589.72,590.01,4383.0
2022-01-31 14:15:00,589.98,590.8,589.45,589.94,6068.0,589.98,590.8,589.45,589.94,6068.0
2022-01-31 14:20:00,590.3,591.66,590.3,591.66,3100.0,590.3,591.66,590.3,591.66,3100.0
2022-01-31 14:25:00,591.45,592.32,591.3,592.32,4650.0,591.45,592.32,591.3,592.32,4650.0
2022-01-31 14:30:00,592.12,593.02,591.78,592.13,6634.0,592.12,593.02,591.78,592.13,6634.0
2022-01-31 14:35:00,591.79,592.2,591.73,591.95,1245.0,591.79,592.2,591.73,591.95,1245.0
2022-01-31 14:40:00,592.18,592.18,591.14,591.94,3270.0,592.18,592.18,591.14,591.94,3270.0
2022-01-31 14:45:00,591.34,591.6,590.43,590.54,5549.0,591.34,591.6,590.43,590.54,5549.0
2022-01-31 14:50:00,590.68,590.68,589.23,589.75,7064.0,590.68,590.68,589.23,589.75,7064.0
2022-01-31 14:55:00,589.49,590.47,589.17,590.39,3700.0,589.49,590.47,589.17,590.39,3700.0
2022-01-31 15:00:00,590.51,591.41,590.0,590.89,5850.0,590.51,591.41,590.0,590.89,5850.0
2022-01-31 15:05:00,591.21,591.74,589.77,590.59,8519.0,591.21,591.74,589.77,590.59,8519.0
2022-01-31 15:10:00,590.59,590.97,590.07,590.07,5200.0,590.59,590.97,590.07,590.07,5200.0
2022-01-31 15:15:00,590.35,590.63,589.66,590.09,7927.0,590.35,590.63,589.66,590.09,7927.0
2022-01-31 15:20:00,590.25,591.52,590.04,591.21,6923.0,590.25,591.52,590.04,591.21,6923.0
2022-01-31 15:25:00,591.22,591.73,590.67,591.49,5700.0,591.22,591.73,590.67,591.49,5700.0
2022-01-31 15:30:00,591.5,592.52,591.12,592.1,7280.0,591.5,592.52,591.12,592.1,7280.0
2022-01-31 15:35:00,592.09,592.47,591.79,592.15,5300.0,592.09,592.47,591.79,592.15,5300.0
2022-01-31 15:40:00,592.31,592.82,592.17,592.64,7354.0,592.31,592.82,592.17,592.64,7354.0
2022-01-31 15:45:00,592.63,594.11,592.19,594.11,20384.0,592.63,594.11,592.19,594.11,20384.0
2022-01-31 15:50:00,593.63,593.77,591.77,591.98,43319.0,593.63,593.77,591.77,591.98,43319.0
2022-01-31 15:55:00,592.32,593.51,591.79,593.33,78455.0,592.32,593.51,591.79,593.33,78455.0
2022-02-01 09:30:00,590.73,594.39,588.91,594.08,24154.0,590.73,594.39,588.91,594.08,24154.0
2022-02-01 09:35:00,591.58,593.25,589.52,591.37,27929.0,591.58,593.25,589.52,591.37,27929.0
2022-02-01 09:40:00,590.52,593.42,590.04,593.09,18583.0,590.52,593.42,590.04,593.09,18583.0
2022-02-01 09:45:00,593.31,593.52,590.92,591.59,12161.0,593.31,593.52,590.92,591.59,12161.0
2022-02-01 09:50:00,591.2,592.65,591.2,592.25,5471.0,591.2,592.65,591.2,592.25,5471.0
2022-02-01 09:55:00,591.54,592.25,590.32,591.56,14452.0,591.54,592.25,590.32,591.56,14452.0
2022-02-01 10:00:00,591.62,591.62,590.0,590.85,6535.0,591.62,591.62,590.0,590.85,6535.0
2022-02-01 10:05:00,590.74,592.21,589.7,590.36,5991.0,590.74,592.21,589.7,590.36,5991.0
2022-02-01 10:10:00,590.72,591.63,590.0,591.15,3931.0,590.72,591.63,590.0,591.15,3931.0
2022-02-01 10:15:00,591.14,592.11,589.99,590.33,7955.0,591.14,592.11,589.99,590.33,7955.0
2022-02-01 10:20:00,590.49,591.99,590.01,591.35,4119.0,590.49,591.99,590.01,591.35,4119.0
2022-02-01 10:25:00,591.5,592.29,590.86,591.83,7214.0,591.5,592.29,590.86,591.83,7214.0
2022-02-01 10:30:00,592.0,593.32,590.98,591.4,17003.0,592.0,593.32,590.98,591.4,17003.0
2022-02-01 10:35:00,591.31,592.8,591.23,592.5,7774.0,591.31,592.8,591.23,592.5,7774.0
2022-02-01 10:40:00,592.67,593.45,591.52,591.85,8036.0,592.67,593.45,591.52,591.85,8036.0
2022-02-01 10:45:00,591.77,592.0,590.76,590.76,3777.0,591.77,592.0,590.76,590.76,3777.0
2022-02-01 10:50:00,591.42,592.89,590.95,591.48,8461.0,591.42,592.89,590.95,591.48,8461.0
2022-02-01 10:55:00,591.52,592.29,591.12,591.75,7091.0,591.52,592.29,591.12,591.75,7091.0
2022-02-01 11:00:00,591.43,591.59,589.91,589.91,4809.0,591.43,591.59,589.91,589.91,4809.0
2022-02-01 11:05:00,590.5,591.38,589.9,591.38,2725.0,590.5,591.38,589.9,591.38,2725.0
2022-02-01 11:10:00,591.43,591.62,590.77,591.0,2768.0,591.43,591.62,590.77,591.0,2768.0
2022-02-01 11:15:00,591.25,591.67,590.52,591.23,3652.0,591.25,591.67,590.52,591.23,3652.0
2022-02-01 11:20:00,591.16,591.16,589.58,589.73,9996.0,591.16,591.16,589.58,589.73,9996.0
2022-02-01 11:25:00,589.97,591.18,589.69,590.39,11170.0,589.97,591.18,589.69,590.39,11170.0
2022-02-01 11:30:00,590.64,590.72,588.56,590.0,10923.0,590.64,590.72,588.56,590.0,10923.0
2022-02-01 11:35:00,589.88,589.88,588.47,588.72,3358.0,589.88,589.88,588.47,588.72,3358.0
2022-02-01 11:40:00,588.56,589.98,588.56,589.57,5644.0,588.56,589.98,588.56,589.57,5644.0
2022-02-01 11:45:00,590.05,590.05,588.84,589.39,3976.0,590.05,590.05,588.84,589.39,3976.0
2022-02-01 11:50:00,589.36,589.67,588.4,588.9,3662.0,589.36,589.67,588.4,588.9,3662.0
2022-02-01 11:55:00,588.8,589.22,588.26,589.18,7899.0,588.8,589.22,588.26,589.18,7899.0
2022-02-01 12:00:00,589.46,589.51,589.12,589.12,1887.0,589.46,589.51,589.12,589.12,1887.0
2022-02-01 12:05:00,589.57,590.48,589.11,590.45,3609.0,589.57,590.48,589.11,590.45,3609.0
2022-02-01 12:10:00,590.68,590.68,589.4,589.76,4195.0,590.68,590.68,589.4,589.76,4195.0
2022-02-01 12:15:00,590.33,590.37,589.41,589.81,3940.0,590.33,590.37,589.41,589.81,3940.0
2022-02-01 12:20:00,589.59,590.03,589.45,590.03,2111.0,589.59,590.03,589.45,590.03,2111.0
2022-02-01 12:25:00,589.65,590.23,589.65,590.03,2350.0,589.65,590.23,589.65,590.03,2350.0
2022-02-01 12:30:00,589.92,589.92,587.93,588.13,3161.0,589.92,589.92,587.93,588.13,3161.0
2022-02-01 12:35:00,588.05,588.98,588.04,588.48,4301.0,588.05,588.98,588.04,588.48,4301.0
2022-02-01 12:40:00,588.07,588.72,587.88,588.72,1510.0,588.07,588.72,587.88,588.72,1510.0
2022-02-01 12:45:00,589.01,589.21,588.27,588.75,2428.0,589.01,589.21,588.27,588.75,2428.0
2022-02-01 12:50:00,588.99,589.48,588.65,589.15,3700.0,588.99,589.48,588.65,589.15,3700.0
2022-02-01 12:55:00,589.47,590.19,589.47,590.07,1489.0,589.47,590.19,589.47,590.07,1489.0
2022-02-01 13:00:00,590.04,590.17,589.5,589.5,2733.0,590.04,590.17,589.5,589.5,2733.0
2022-02-01 13:05:00,589.6,589.6,588.17,588.78,2066.0,589.6,589.6,588.17,588.78,2066.0
2022-02-01 13:10:00,589.01,589.63,589.01,589.63,1505.0,589.01,589.63,589.01,589.63,1505.0
2022-02-01 13:15:00,589.33,590.0,589.32,590.0,5270.0,589.33,590.0,589.32,590.0,5270.0
2022-02-01 13:20:00,590.32,590.64,590.24,590.38,2210.0,590.32,590.64,590.24,590.38,2210.0
2022-02-01 13:25:00,590.81,592.06,590.8,592.06,12460.0,590.81,592.06,590.8,592.06,12460.0
2022-02-01 13:30:00,592.22,592.59,591.87,592.32,3470.0,592.22,592.59,591.87,592.32,3470.0
2022-02-01 13:35:00,591.81,593.48,591.37,593.48,4122.0,591.81,593.48,591.37,593.48,4122.0
2022-02-01 13:40:00,593.31,593.5,592.67,593.29,3457.0,593.31,593.5,592.67,593.29,3457.0
2022-02-01 13:45:00,593.18,593.74,593.17,593.29,2434.0,593.18,593.74,593.17,593.29,2434.0
2022-02-01 13:50:00,592.77,593.59,592.72,593.34,2934.0,592.77,593.59,592.72,593.34,2934.0
2022-02-01 13:55:00,592.91,593.84,592.91,593.84,2116.0,592.91,593.84,592.91,593.84,2116.0
2022-02-01 14:00:00,593.98,594.23,593.81,593.91,2033.0,593.98,594.23,593.81,593.91,2033.0
2022-02-01 14:05:00,594.11,594.43,593.73,594.31,6201.0,594.11,594.43,593.73,594.31,6201.0
2022-02-01 14:10:00,594.19,594.19,592.47,592.47,4558.0,594.19,594.19,592.47,592.47,4558.0
2022-02-01 14:15:00,592.72,592.92,592.12,592.79,3119.0,592.72,592.92,592.12,592.79,3119.0
2022-02-01 14:20:00,592.89,594.0,592.4,593.65,2678.0,592.89,594.0,592.4,593.65,2678.0
2022-02-01 14:25:00,593.65,594.39,593.65,593.78,3346.0,593.65,594.39,593.65,593.78,3346.0
2022-02-01 14:30:00,593.8,593.85,593.59,593.6,1210.0,593.8,593.85,593.59,593.6,1210.0
2022-02-01 14:35:00,593.9,594.45,593.74,594.17,4948.0,593.9,594.45,593.74,594.17,4948.0
2022-02-01 14:40:00,594.25,595.2,594.0,594.75,8995.0,594.25,595.2,594.0,594.75,8995.0
2022-02-01 14:45:00,594.84,595.38,594.47,594.72,6600.0,594.84,595.38,594.47,594.72,6600.0
2022-02-01 14:50:00,594.47,595.5,594.45,595.16,2369.0,594.47,595.5,594.45,595.16,2369.0
2022-02-01 14:55:00,595.18,595.18,594.39,594.39,6400.0,595.18,595.18,594.39,594.39,6400.0
2022-02-01 15:00:00,594.4,595.31,594.2,595.19,3341.0,594.4,595.31,594.2,595.19,3341.0
2022-02-01 15:05:00,595.18,595.41,594.78,595.11,4546.0,595.18,595.41,594.78,595.11,4546.0
2022-02-01 15:10:00,595.23,595.41,594.67,595.0,7535.0,595.23,595.41,594.67,595.0,7535.0
2022-02-01 15:15:00,595.17,595.45,594.7,594.93,5913.0,595.17,595.45,594.7,594.93,5913.0
2022-02-01 15:20:00,595.18,595.25,594.79,595.19,6388.0,595.18,595.25,594.79,595.19,6388.0
2022-02-01 15:25:00,595.26,595.33,594.65,595.33,5821.0,595.26,595.33,594.65,595.33,5821.0
2022-02-01 15:30:00,595.41,595.94,595.37,595.87,7729.0,595.41,595.94,595.37,595.87,7729.0
2022-02-01 15:35:00,595.71,596.02,594.83,594.93,8732.0,595.71,596.02,594.83,594.93,8732.0
2022-02-01 15:40:00,595.07,596.45,594.92,596.45,7861.0,595.07,596.45,594.92,596.45,7861.0
2022-02-01 15:45:00,596.31,596.63,595.67,596.51,9076.0,596.31,596.63,595.67,596.51,9076.0
2022-02-01 15:50:00,596.52,598.33,596.1,596.82,27033.0,596.52,598.33,596.1,596.82,27033.0
2022-02-01 15:55:00,596.56,597.61,595.87,596.12,44452.0,596.56,597.61,595.87,596.12,44452.0
2022-02-02 09:30:00,597.86,603.71,593.75,602.95,19217.0,597.86,603.71,593.75,602.95,19217.0
2022-02-02 09:35:00,599.36,599.52,594.83,595.04,18435.0,599.36,599.52,594.83,595.04,18435.0
2022-02-02 09:40:00,593.8,595.52,593.2,594.1,6449.0,593.8,595.52,593.2,594.1,6449.0
2022-02-02 09:45:00,594.13,594.51,592.59,592.83,10888.0,594.13,594.51,592.59,592.83,10888.0
2022-02-02 09:50:00,592.84,594.35,592.56,592.96,12049.0,592.84,594.35,592.56,592.96,12049.0
2022-02-02 09:55:00,593.17,596.39,592.34,596.39,36889.0,593.17,596.39,592.34,596.39,36889.0
2022-02-02 10:00:00,596.5,597.9,595.12,595.44,2772.0,596.5,597.9,595.12,595.44,2772.0
2022-02-02 10:05:00,595.14,595.91,593.97,595.36,13560.0,595.14,595.91,593.97,595.36,13560.0
2022-02-02 10:10:00,595.23,596.26,594.26,594.74,19481.0,595.23,596.26,594.26,594.74,19481.0
2022-02-02 10:15:00,594.8,596.0,594.12,595.86,2131.0,594.8,596.0,594.12,595.86,2131.0
2022-02-02 10:20:00,596.16,596.36,595.99,596.33,1844.0,596.16,596.36,595.99,596.33,1844.0
2022-02-02 10:25:00,596.19,596.75,595.6,596.54,4718.0,596.19,596.75,595.6,596.54,4718.0
2022-02-02 10:30:00,596.62,597.11,596.15,596.39,4973.0,596.62,597.11,596.15,596.39,4973.0
2022-02-02 10:35:00,596.37,597.17,595.12,596.73,5825.0,596.37,597.17,595.12,596.73,5825.0
2022-02-02 10:40:00,596.51,596.6,595.62,596.29,1300.0,596.51,596.6,595.62,596.29,1300.0
2022-02-02 10:45:00,596.02,596.78,596.02,596.71,3403.0,596.02,596.78,596.02,596.71,3403.0
2022-02-02 10:50:00,596.53,596.59,594.63,594.63,3982.0,596.53,596.59,594.63,594.63,3982.0
2022-02-02 10:55:00,594.67,595.52,594.41,595.32,2538.0,594.67,595.52,594.41,595.32,2538.0
2022-02-02 11:00:00,595.3,595.79,594.42,595.72,3299.0,595.3,595.79,594.42,595.72,3299.0
2022-02-02 11:05:00,595.58,595.58,594.66,595.39,6539.0,595.58,595.58,594.66,595.39,6539.0
2022-02-02 11:10:00,596.05,596.13,595.74,595.92,10600.0,596.05,596.13,595.74,595.92,10600.0
2022-02-02 11:15:00,595.76,596.26,595.08,595.09,4421.0,595.76,596.26,595.08,595.09,4421.0
2022-02-02 11:20:00,595.2,595.55,593.61,593.61,4910.0,595.2,595.55,593.61,593.61,4910.0
2022-02-02 11:25:00,594.23,594.47,593.53,593.91,4569.0,594.23,594.47,593.53,593.91,4569.0
2022-02-02 11:30:00,593.64,593.64,592.65,593.63,4325.0,593.64,593.64,592.65,593.63,4325.0
2022-02-02 11:35:00,593.63,594.08,593.58,594.08,5232.0,593.63,594.08,593.58,594.08,5232.0
2022-02-02 11:40:00,594.23,596.02,594.23,595.75,2400.0,594.23,596.02,594.23,595.75,2400.0
2022-02-02 11:45:00,595.23,596.6,595.11,595.67,3812.0,595.23,596.6,595.11,595.67,3812.0
2022-02-02 11:50:00,595.46,595.69,593.31,593.68,4405.0,595.46,595.69,593.31,593.68,4405.0
2022-02-02 11:55:00,593.51,594.89,593.5,594.83,2012.0,593.51,594.89,593.5,594.83,2012.0
2022-02-02 12:00:00,594.61,595.84,594.45,595.73,1694.0,594.61,595.84,594.45,595.73,1694.0
2022-02-02 12:05:00,595.92,597.34,595.62,597.11,3809.0,595.92,597.34,595.62,597.11,3809.0
2022-02-02 12:10:00,597.08,597.19,596.61,597.15,3244.0,597.08,597.19,596.61,597.15,3244.0
2022-02-02 12:15:00,597.34,597.98,596.63,596.63,3523.0,597.34,597.98,596.63,596.63,3523.0
2022-02-02 12:20:00,596.67,597.95,596.67,597.35,4385.0,596.67,597.95,596.67,597.35,4385.0
2022-02-02 12:25:00,597.56,597.67,596.86,597.3,4914.0,597.56,597.67,596.86,597.3,4914.0
2022-02-02 12:30:00,596.95,597.59,596.5,597.08,4946.0,596.95,597.59,596.5,597.08,4946.0
2022-02-02 12:35:00,597.27,598.44,597.27,598.44,1700.0,597.27,598.44,597.27,598.44,1700.0
2022-02-02 12:40:00,598.52,598.53,597.61,597.61,2506.0,598.52,598.53,597.61,597.61,2506.0
2022-02-02 12:45:00,597.51,598.82,597.35,597.98,2711.0,597.51,598.82,597.35,597.98,2711.0
2022-02-02 12:50:00,597.63,598.47,597.37,598.35,2213.0,597.63,598.47,597.37,598.35,2213.0
2022-02-02 12:55:00,598.37,598.83,598.29,598.83,1400.0,598.37,598.83,598.29,598.83,1400.0
2022-02-02 13:00:00,598.61,598.71,598.33,598.33,2313.0,598.61,598.71,598.33,598.33,2313.0
2022-02-02 13:05:00,598.25,599.28,598.1,598.77,10346.0,598.25,599.28,598.1,598.77,10346.0
2022-02-02 13:10:00,598.2,598.2,597.38,597.47,1300.0,598.2,598.2,597.38,597.47,1300.0
2022-02-02 13:15:00,597.76,598.04,596.93,596.93,2000.0,597.76,598.04,596.93,596.93,2000.0
2022-02-02 13:20:00,597.43,597.72,597.23,597.42,3350.0,597.43,597.72,597.23,597.42,3350.0
2022-02-02 13:25:00,597.47,597.55,596.49,596.56,8150.0,597.47,597.55,596.49,596.56,8150.0
2022-02-02 13:30:00,596.65,597.87,596.65,597.76,2606.0,596.65,597.87,596.65,597.76,2606.0
2022-02-02 13:35:00,597.76,598.63,597.7,598.48,6190.0,597.76,598.63,597.7,598.48,6190.0
2022-02-02 13:40:00,598.69,599.38,598.45,598.49,11917.0,598.69,599.38,598.45,598.49,11917.0
2022-02-02 13:45:00,598.49,599.14,598.28,598.48,5697.0,598.49,599.14,598.28,598.48,5697.0
2022-02-02 13:50:00,598.27,598.28,597.71,597.81,1000.0,598.27,598.28,597.71,597.81,1000.0
2022-02-02 13:55:00,597.74,597.77,596.61,596.67,3258.0,597.74,597.77,596.61,596.67,3258.0
2022-02-02 14:00:00,596.78,597.34,596.61,597.34,3083.0,596.78,597.34,596.61,597.34,3083.0
2022-02-02 14:05:00,597.17,597.46,596.54,597.36,2650.0,597.17,597.46,596.54,597.36,2650.0
2022-02-02 14:10:00,597.46,598.25,597.17,597.21,3958.0,597.46,598.25,597.17,597.21,3958.0
2022-02-02 14:15:00,597.28,597.77,597.21,597.77,4496.0,597.28,597.77,597.21,597.77,4496.0
2022-02-02 14:20:00,597.87,598.12,597.64,597.64,2791.0,597.87,598.12,597.64,597.64,2791.0
2022-02-02 14:25:00,597.57,598.26,597.52,598.21,2000.0,597.57,598.26,597.52,598.21,2000.0
2022-02-02 14:30:00,598.35,598.74,597.94,598.37,9357.0,598.35,598.74,597.94,598.37,9357.0
2022-02-02 14:35:00,598.51,599.07,597.98,599.07,5917.0,598.51,599.07,597.98,599.07,5917.0
2022-02-02 14:40:00,599.08,599.19,598.39,598.5,2600.0,599.08,599.19,598.39,598.5,2600.0
2022-02-02 14:45:00,598.25,598.25,597.66,597.84,2300.0,598.25,598.25,597.66,597.84,2300.0
2022-02-02 14:50:00,598.01,598.43,597.92,598.32,3977.0,598.01,598.43,597.92,598.32,3977.0
2022-02-02 14:55:00,598.44,598.55,597.98,598.18,3405.0,598.44,598.55,597.98,598.18,3405.0
2022-02-02 15:00:00,598.21,599.39,598.07,599.33,11020.0,598.21,599.39,598.07,599.33,11020.0
2022-02-02 15:05:00,599.05,599.32,598.74,599.32,3459.0,599.05,599.32,598.74,599.32,3459.0
2022-02-02 15:10:00,599.08,599.76,598.57,599.76,6743.0,599.08,599.76,598.57,599.76,6743.0
2022-02-02 15:15:00,599.64,600.96,599.54,600.96,5989.0,599.64,600.96,599.54,600.96,5989.0
2022-02-02 15:20:00,600.31,600.63,600.17,600.36,3147.0,600.31,600.63,600.17,600.36,3147.0
2022-02-02 15:25:00,600.44,601.11,600.04,600.7,7203.0,600.44,601.11,600.04,600.7,7203.0
2022-02-02 15:30:00,600.95,602.94,600.93,601.9,8438.0,600.95,602.94,600.93,601.9,8438.0
2022-02-02 15:35:00,601.85,601.85,600.22,600.73,10913.0,601.85,601.85,600.22,600.73,10913.0
2022-02-02 15:40:00,600.6,601.12,599.85,600.24,14415.0,600.6,601.12,599.85,600.24,14415.0
2022-02-02 15:45:00,600.51,601.22,599.79,600.43,16405.0,600.51,601.22,599.79,600.43,16405.0
2022-02-02 15:50:00,600.09,600.66,599.85,600.3,25152.0,600.09,600.66,599.85,600.3,25152.0
2022-02-02 15:55:00,600.44,601.37,599.79,600.23,41824.0,600.44,601.37,599.79,600.23,41824.0
2022-02-03 09:30:00,601.35,604.89,596.04,601.03,18442.0,601.35,604.89,596.04,601.03,18442.0
2022-02-03 09:35:00,603.44,606.03,600.69,603.44,8849.0,603.44,606.03,600.69,603.44,8849.0
2022-02-03 09:40:00,603.43,604.46,600.59,602.66,10334.0,603.43,604.46,600.59,602.66,10334.0
2022-02-03 09:45:00,604.28,604.83,601.06,601.06,9118.0,604.28,604.83,601.06,601.06,9118.0
2022-02-03 09:50:00,602.39,603.12,601.51,601.59,6168.0,602.39,603.12,601.51,601.59,6168.0
2022-02-03 09:55:00,602.3,603.76,601.67,602.83,15915.0,602.3,603.76,601.67,602.83,15915.0
2022-02-03 10:00:00,602.87,604.06,600.53,600.84,9402.0,602.87,604.06,600.53,600.84,9402.0
2022-02-03 10:05:00,600.27,602.46,600.04,600.96,9950.0,600.27,602.46,600.04,600.96,9950.0
2022-02-03 10:10:00,600.89,601.77,600.15,601.76,4542.0,600.89,601.77,600.15,601.76,4542.0
2022-02-03 10:15:00,601.76,602.97,599.0,599.72,7605.0,601.76,602.97,599.0,599.72,7605.0
2022-02-03 10:20:00,599.7,600.35,599.39,599.84,4213.0,599.7,600.35,599.39,599.84,4213.0
2022-02-03 10:25:00,600.1,600.62,598.77,600.11,4090.0,600.1,600.62,598.77,600.11,4090.0
2022-02-03 10:30:00,600.38,602.5,599.86,602.2,6066.0,600.38,602.5,599.86,602.2,6066.0
2022-02-03 10:35:00,602.21,605.99,601.78,605.88,13212.0,602.21,605.99,601.78,605.88,13212.0
2022-02-03 10:40:00,605.99,606.31,604.4,606.12,5314.0,605.99,606.31,604.4,606.12,5314.0
2022-02-03 10:45:00,605.79,605.87,604.33,605.31,4235.0,605.79,605.87,604.33,605.31,4235.0
2022-02-03 10:50:00,605.61,606.13,604.72,605.29,18114.0,605.61,606.13,604.72,605.29,18114.0
2022-02-03 10:55:00,605.09,606.15,604.57,605.27,8724.0,605.09,606.15,604.57,605.27,8724.0
2022-02-03 11:00:00,605.29,606.65,604.67,606.65,5487.0,605.29,606.65,604.67,606.65,5487.0
2022-02-03 11:05:00,606.38,608.48,606.06,608.48,5713.0,606.38,608.48,606.06,608.48,5713.0
2022-02-03 11:10:00,608.11,610.39,607.55,610.14,8700.0,608.11,610.39,607.55,610.14,8700.0
2022-02-03 11:15:00,610.15,613.03,610.14,612.88,17818.0,610.15,613.03,610.14,612.88,17818.0
2022-02-03 11:20:00,612.87,613.91,612.2,613.62,9619.0,612.87,613.91,612.2,613.62,9619.0
2022-02-03 11:25:00,613.62,617.28,613.62,616.26,46673.0,613.62,617.28,613.62,616.26,46673.0
2022-02-03 11:30:00,616.78,618.11,616.0,616.54,34062.0,616.78,618.11,616.0,616.54,34062.0
2022-02-03 11:35:00,616.54,618.05,616.47,617.83,15733.0,616.54,618.05,616.47,617.83,15733.0
2022-02-03 11:40:00,617.47,617.65,615.45,616.07,17360.0,617.47,617.65,615.45,616.07,17360.0
2022-02-03 11:45:00,616.11,617.68,616.06,617.57,34958.0,616.11,617.68,616.06,617.57,34958.0
2022-02-03 11:50:00,617.74,621.0,617.67,620.96,72662.0,617.74,621.0,617.67,620.96,72662.0
2022-02-03 11:55:00,620.79,620.99,615.66,615.89,15342.0,620.79,620.99,615.66,615.89,15342.0
2022-02-03 12:00:00,616.2,616.2,614.91,615.83,10298.0,616.2,616.2,614.91,615.83,10298.0
2022-02-03 12:05:00,615.83,616.99,615.5,616.22,18550.0,615.83,616.99,615.5,616.22,18550.0
2022-02-03 12:10:00,616.06,617.18,615.8,617.09,16510.0,616.06,617.18,615.8,617.09,16510.0
2022-02-03 12:15:00,617.11,618.72,617.11,618.43,13740.0,617.11,618.72,617.11,618.43,13740.0
2022-02-03 12:20:00,618.29,619.26,617.67,618.49,34410.0,618.29,619.26,617.67,618.49,34410.0
2022-02-03 12:25:00,618.53,619.42,618.04,618.58,8865.0,618.53,619.42,618.04,618.58,8865.0
2022-02-03 12:30:00,618.29,618.87,617.46,618.86,7045.0,618.29,618.87,617.46,618.86,7045.0
2022-02-03 12:35:00,619.01,619.06,618.05,618.09,10789.0,619.01,619.06,618.05,618.09,10789.0
2022-02-03 12:40:00,617.73,618.14,616.28,616.28,105635.0,617.73,618.14,616.28,616.28,105635.0
2022-02-03 12:45:00,616.19,616.19,615.31,615.78,4241.0,616.19,616.19,615.31,615.78,4241.0
2022-02-03 12:50:00,616.09,616.37,615.07,615.47,3933.0,616.09,616.37,615.07,615.47,3933.0
2022-02-03 12:55:00,615.45,615.87,614.95,615.51,4339.0,615.45,615.87,614.95,615.51,4339.0
2022-02-03 13:00:00,615.31,615.43,614.31,614.45,5163.0,615.31,615.43,614.31,614.45,5163.0
2022-02-03 13:05:00,614.44,614.77,613.53,614.24,6462.0,614.44,614.77,613.53,614.24,6462.0
2022-02-03 13:10:00,614.14,614.42,612.93,612.93,6532.0,614.14,614.42,612.93,612.93,6532.0
2022-02-03 13:15:00,613.21,614.15,612.82,614.15,6967.0,613.21,614.15,612.82,614.15,6967.0
2022-02-03 13:20:00,614.21,614.6,613.39,614.21,5334.0,614.21,614.6,613.39,614.21,5334.0
2022-02-03 13:25:00,614.19,614.22,613.68,613.69,3300.0,614.19,614.22,613.68,613.69,3300.0
2022-02-03 13:30:00,613.68,614.32,612.97,613.07,9609.0,613.68,614.32,612.97,613.07,9609.0
2022-02-03 13:35:00,613.07,613.07,611.33,611.69,2377.0,613.07,613.07,611.33,611.69,2377.0
2022-02-03 13:40:00,611.7,611.84,609.56,609.77,4163.0,611.7,611.84,609.56,609.77,4163.0
2022-02-03 13:45:00,609.91,611.69,609.2,611.25,10079.0,609.91,611.69,609.2,611.25,10079.0
2022-02-03 13:50:00,611.5,611.87,610.73,611.22,5265.0,611.5,611.87,610.73,611.22,5265.0
2022-02-03 13:55:00,611.22,611.23,609.84,610.31,5608.0,611.22,611.23,609.84,610.31,5608.0
2022-02-03 14:00:00,610.75,611.56,610.65,611.37,5705.0,610.75,611.56,610.65,611.37,5705.0
2022-02-03 14:05:00,611.56,612.43,611.4,611.5,7393.0,611.56,612.43,611.4,611.5,7393.0
2022-02-03 14:10:00,611.88,612.67,611.06,611.35,6804.0,611.88,612.67,611.06,611.35,6804.0
2022-02-03 14:15:00,611.33,611.97,611.18,611.36,3306.0,611.33,611.97,611.18,611.36,3306.0
2022-02-03 14:20:00,611.33,611.55,610.24,610.24,6511.0,611.33,611.55,610.24,610.24,6511.0
2022-02-03 14:25:00,610.17,610.21,608.66,608.75,4013.0,610.17,610.21,608.66,608.75,4013.0
2022-02-03 14:30:00,608.57,610.0,608.34,609.89,4853.0,608.57,610.0,608.34,609.89,4853.0
2022-02-03 14:35:00,609.4,610.24,608.1,608.1,5503.0,609.4,610.24,608.1,608.1,5503.0
2022-02-03 14:40:00,608.59,608.59,607.37,607.7,8502.0,608.59,608.59,607.37,607.7,8502.0
2022-02-03 14:45:00,607.78,608.68,607.46,607.85,6295.0,607.78,608.68,607.46,607.85,6295.0
2022-02-03 14:50:00,607.95,608.47,607.46,607.77,7492.0,607.95,608.47,607.46,607.77,7492.0
2022-02-03 14:55:00,607.89,610.02,607.88,609.78,9555.0,607.89,610.02,607.88,609.78,9555.0
2022-02-03 15:00:00,609.79,610.54,608.53,608.53,12568.0,609.79,610.54,608.53,608.53,12568.0
2022-02-03 15:05:00,608.75,609.33,608.18,609.29,8392.0,608.75,609.33,608.18,609.29,8392.0
2022-02-03 15:10:00,609.27,610.45,609.27,610.17,6578.0,609.27,610.45,609.27,610.17,6578.0
2022-02-03 15:15:00,610.57,611.35,610.4,611.34,10130.0,610.57,611.35,610.4,611.34,10130.0
2022-02-03 15:20:00,611.06,612.14,611.05,611.92,8884.0,611.06,612.14,611.05,611.92,8884.0
2022-02-03 15:25:00,611.73,611.88,611.09,611.67,11767.0,611.73,611.88,611.09,611.67,11767.0
2022-02-03 15:30:00,611.56,611.78,610.88,611.28,7372.0,611.56,611.78,610.88,611.28,7372.0
2022-02-03 15:35:00,611.21,611.47,610.28,610.5,11861.0,611.21,611.47,610.28,610.5,11861.0
2022-02-03 15:40:00,610.58,611.81,610.49,611.81,12455.0,610.58,611.81,610.49,611.81,12455.0
2022-02-03 15:45:00,611.56,611.76,610.05,611.05,15269.0,611.56,611.76,610.05,611.05,15269.0
2022-02-03 15:50:00,611.23,611.87,610.23,611.69,28917.0,611.23,611.87,610.23,611.69,28917.0
2022-02-03 15:55:00,611.85,612.72,610.17,610.5,74538.0,611.85,612.72,610.17,610.5,74538.0
2022-02-04 09:30:00,597.91,607.75,597.91,606.57,32950.0,597.91,607.75,597.91,606.57,32950.0
2022-02-04 09:35:00,605.59,607.13,601.69,604.39,12577.0,605.59,607.13,601.69,604.39,12577.0
2022-02-04 09:40:00,605.22,608.36,605.0,605.63,31953.0,605.22,608.36,605.0,605.63,31953.0
2022-02-04 09:45:00,605.12,606.43,604.81,605.91,7614.0,605.12,606.43,604.81,605.91,7614.0
2022-02-04 09:50:00,606.88,607.11,605.32,606.63,6202.0,606.88,607.11,605.32,606.63,6202.0
2022-02-04 09:55:00,605.64,606.45,605.5,606.1,4360.0,605.64,606.45,605.5,606.1,4360.0
2022-02-04 10:00:00,606.02,607.26,604.54,606.46,11519.0,606.02,607.26,604.54,606.46,11519.0
2022-02-04 10:05:00,606.21,606.47,603.49,604.27,27194.0,606.21,606.47,603.49,604.27,27194.0
2022-02-04 10:10:00,604.13,605.74,603.5,605.0,4169.0,604.13,605.74,603.5,605.0,4169.0
2022-02-04 10:15:00,605.27,605.9,604.8,605.6,4851.0,605.27,605.9,604.8,605.6,4851.0
2022-02-04 10:20:00,605.39,606.11,604.68,605.29,8265.0,605.39,606.11,604.68,605.29,8265.0
2022-02-04 10:25:00,605.69,605.87,603.39,603.54,5873.0,605.69,605.87,603.39,603.54,5873.0
2022-02-04 10:30:00,602.4,603.84,602.4,602.87,4662.0,602.4,603.84,602.4,602.87,4662.0
2022-02-04 10:35:00,602.86,602.87,599.64,600.5,4939.0,602.86,602.87,599.64,600.5,4939.0
2022-02-04 10:40:00,601.08,601.94,599.53,599.53,4322.0,601.08,601.94,599.53,599.53,4322.0
2022-02-04 10:45:00,599.53,600.38,598.06,598.21,5281.0,599.53,600.38,598.06,598.21,5281.0
2022-02-04 10:50:00,598.37,599.57,596.95,598.83,5802.0,598.37,599.57,596.95,598.83,5802.0
2022-02-04 10:55:00,599.2,600.15,598.79,599.89,4341.0,599.2,600.15,598.79,599.89,4341.0
2022-02-04 11:00:00,599.71,601.91,599.37,600.88,5120.0,599.71,601.91,599.37,600.88,5120.0
2022-02-04 11:05:00,601.22,601.51,600.48,600.67,3444.0,601.22,601.51,600.48,600.67,3444.0
2022-02-04 11:10:00,600.67,602.09,600.16,601.15,4152.0,600.67,602.09,600.16,601.15,4152.0
2022-02-04 11:15:00,601.12,603.29,600.88,603.09,5416.0,601.12,603.29,600.88,603.09,5416.0
2022-02-04 11:20:00,602.48,603.47,601.4,601.42,5861.0,602.48,603.47,601.4,601.42,5861.0
2022-02-04 11:25:00,601.69,601.9,600.37,600.72,10370.0,601.69,601.9,600.37,600.72,10370.0
2022-02-04 11:30:00,600.79,603.55,600.79,603.16,7821.0,600.79,603.55,600.79,603.16,7821.0
2022-02-04 11:35:00,603.52,603.94,602.54,603.14,2800.0,603.52,603.94,602.54,603.14,2800.0
2022-02-04 11:40:00,603.14,604.96,603.04,604.53,12393.0,603.14,604.96,603.04,604.53,12393.0
2022-02-04 11:45:00,604.39,606.3,604.32,605.39,4012.0,604.39,606.3,604.32,605.39,4012.0
2022-02-04 11:50:00,605.33,605.33,604.11,604.15,4353.0,605.33,605.33,604.11,604.15,4353.0
2022-02-04 11:55:00,604.55,605.27,603.95,603.99,4052.0,604.55,605.27,603.95,603.99,4052.0
2022-02-04 12:00:00,604.03,604.39,603.33,604.39,2600.0,604.03,604.39,603.33,604.39,2600.0
2022-02-04 12:05:00,604.71,604.74,603.74,604.67,2900.0,604.71,604.74,603.74,604.67,2900.0
2022-02-04 12:10:00,604.55,605.26,603.72,605.01,13557.0,604.55,605.26,603.72,605.01,13557.0
2022-02-04 12:15:00,605.1,605.35,604.82,604.89,1825.0,605.1,605.35,604.82,604.89,1825.0
2022-02-04 12:20:00,605.07,605.72,605.06,605.61,4398.0,605.07,605.72,605.06,605.61,4398.0
2022-02-04 12:25:00,605.81,606.31,605.62,606.31,2066.0,605.81,606.31,605.62,606.31,2066.0
2022-02-04 12:30:00,606.02,606.02,604.98,605.35,3238.0,606.02,606.02,604.98,605.35,3238.0
2022-02-04 12:35:00,605.47,606.0,605.26,605.78,1100.0,605.47,606.0,605.26,605.78,1100.0
2022-02-04 12:40:00,605.85,606.45,605.4,605.89,3977.0,605.85,606.45,605.4,605.89,3977.0
2022-02-04 12:45:00,606.0,606.28,605.27,605.54,53845.0,606.0,606.28,605.27,605.54,53845.0
2022-02-04 12:50:00,605.68,606.78,605.68,606.6,3229.0,605.68,606.78,605.68,606.6,3229.0
2022-02-04 12:55:00,606.51,607.38,606.51,607.19,4346.0,606.51,607.38,606.51,607.19,4346.0
2022-02-04 13:00:00,607.17,608.08,607.17,608.08,1323.0,607.17,608.08,607.17,608.08,1323.0
2022-02-04 13:05:00,608.24,608.83,608.24,608.67,2589.0,608.24,608.83,608.24,608.67,2589.0
2022-02-04 13:10:00,608.5,608.95,608.02,608.75,5636.0,608.5,608.95,608.02,608.75,5636.0
2022-02-04 13:15:00,608.77,608.78,607.05,607.21,28405.0,608.77,608.78,607.05,607.21,28405.0
2022-02-04 13:20:00,607.84,608.68,607.65,608.38,2216.0,607.84,608.68,607.65,608.38,2216.0
2022-02-04 13:25:00,608.28,608.76,608.07,608.13,1770.0,608.28,608.76,608.07,608.13,1770.0
2022-02-04 13:30:00,608.29,608.52,608.29,608.52,2118.0,608.29,608.52,608.29,608.52,2118.0
2022-02-04 13:35:00,608.96,609.33,608.72,609.12,2011.0,608.96,609.33,608.72,609.12,2011.0
2022-02-04 13:40:00,609.31,610.49,609.27,610.21,4469.0,609.31,610.49,609.27,610.21,4469.0
2022-02-04 13:45:00,609.81,610.01,609.31,610.01,2195.0,609.81,610.01,609.31,610.01,2195.0
2022-02-04 13:50:00,610.13,610.5,609.7,610.11,2462.0,610.13,610.5,609.7,610.11,2462.0
2022-02-04 13:55:00,610.2,610.2,609.53,609.53,2050.0,610.2,610.2,609.53,609.53,2050.0
2022-02-04 14:00:00,609.93,610.04,609.52,609.52,900.0,609.93,610.04,609.52,609.52,900.0
2022-02-04 14:05:00,609.3,609.56,609.01,609.32,1275.0,609.3,609.56,609.01,609.32,1275.0
2022-02-04 14:10:00,609.32,609.36,607.98,608.46,3803.0,609.32,609.36,607.98,608.46,3803.0
2022-02-04 14:15:00,608.51,608.98,608.46,608.9,2205.0,608.51,608.98,608.46,608.9,2205.0
2022-02-04 14:20:00,608.63,609.58,608.36,608.62,2570.0,608.63,609.58,608.36,608.62,2570.0
2022-02-04 14:25:00,608.75,609.68,608.27,609.5,31566.0,608.75,609.68,608.27,609.5,31566.0
2022-02-04 14:30:00,609.42,611.1,609.42,611.1,2029.0,609.42,611.1,609.42,611.1,2029.0
2022-02-04 14:35:00,611.0,611.41,610.15,610.15,4306.0,611.0,611.41,610.15,610.15,4306.0
2022-02-04 14:40:00,610.37,610.76,609.5,609.5,1635.0,610.37,610.76,609.5,609.5,1635.0
2022-02-04 14:45:00,609.48,610.07,609.0,609.0,9982.0,609.48,610.07,609.0,609.0,9982.0
2022-02-04 14:50:00,609.53,609.81,608.81,609.62,10918.0,609.53,609.81,608.81,609.62,10918.0
2022-02-04 14:55:00,609.63,610.33,609.26,609.76,3990.0,609.63,610.33,609.26,609.76,3990.0
2022-02-04 15:00:00,609.62,611.45,609.62,611.08,3483.0,609.62,611.45,609.62,611.08,3483.0
2022-02-04 15:05:00,611.08,611.97,610.59,611.97,4103.0,611.08,611.97,610.59,611.97,4103.0
2022-02-04 15:10:00,611.54,612.68,611.54,611.83,24227.0,611.54,612.68,611.54,611.83,24227.0
2022-02-04 15:15:00,611.82,611.87,611.28,611.3,4123.0,611.82,611.87,611.28,611.3,4123.0
2022-02-04 15:20:00,611.4,612.59,611.4,612.58,4496.0,611.4,612.59,611.4,612.58,4496.0
2022-02-04 15:25:00,612.66,613.18,610.81,611.02,31201.0,612.66,613.18,610.81,611.02,31201.0
2022-02-04 15:30:00,611.23,611.91,611.11,611.4,7552.0,611.23,611.91,611.11,611.4,7552.0
2022-02-04 15:35:00,611.4,611.4,609.83,610.21,7060.0,611.4,611.4,609.83,610.21,7060.0
2022-02-04 15:40:00,610.09,610.5,609.2,609.27,9550.0,610.09,610.5,609.2,609.27,9550.0
2022-02-04 15:45:00,609.36,609.48,607.79,608.32,11030.0,609.36,609.48,607.79,608.32,11030.0
2022-02-04 15:50:00,608.5,609.62,608.18,609.26,18647.0,608.5,609.62,608.18,609.26,18647.0
2022-02-04 15:55:00,609.05,609.65,608.42,608.92,49666.0,609.05,609.65,608.42,608.92,49666.0
2022-02-07 09:30:00,610.12,612.0,607.32,607.33,10356.0,610.12,612.0,607.32,607.33,10356.0
2022-02-07 09:35:00,607.88,611.14,607.88,610.29,2091.0,607.88,611.14,607.88,610.29,2091.0
2022-02-07 09:40:00,610.29,610.7,606.46,606.46,5323.0,610.29,610.7,606.46,606.46,5323.0
2022-02-07 09:45:00,606.94,609.72,606.94,609.72,4637.0,606.94,609.72,606.94,609.72,4637.0
2022-02-07 09:50:00,609.45,609.61,607.33,609.38,14504.0,609.45,609.61,607.33,609.38,14504.0
2022-02-07 09:55:00,609.3,611.07,609.13,609.66,7928.0,609.3,611.07,609.13,609.66,7928.0
2022-02-07 10:00:00,610.18,611.65,610.07,610.65,7432.0,610.18,611.65,610.07,610.65,7432.0
2022-02-07 10:05:00,611.0,611.5,609.39,609.98,14634.0,611.0,611.5,609.39,609.98,14634.0
2022-02-07 10:10:00,610.19,610.6,609.29,610.12,17980.0,610.19,610.6,609.29,610.12,17980.0
2022-02-07 10:15:00,610.12,610.5,607.81,608.01,8100.0,610.12,610.5,607.81,608.01,8100.0
2022-02-07 10:20:00,607.94,610.0,607.93,610.0,15034.0,607.94,610.0,607.93,610.0,15034.0
2022-02-07 10:25:00,610.0,610.5,609.6,610.46,15815.0,610.0,610.5,609.6,610.46,15815.0
2022-02-07 10:30:00,610.25,612.03,610.01,611.5,14440.0,610.25,612.03,610.01,611.5,14440.0
2022-02-07 10:35:00,611.23,613.36,609.72,613.36,61672.0,611.23,613.36,609.72,613.36,61672.0
2022-02-07 10:40:00,613.4,613.63,612.25,613.14,6265.0,613.4,613.63,612.25,613.14,6265.0
2022-02-07 10:45:00,613.14,613.48,612.11,612.72,2100.0,613.14,613.48,612.11,612.72,2100.0
2022-02-07 10:50:00,612.07,612.71,611.98,612.05,2482.0,612.07,612.71,611.98,612.05,2482.0
2022-02-07 10:55:00,611.96,612.4,610.68,611.33,28305.0,611.96,612.4,610.68,611.33,28305.0
2022-02-07 11:00:00,611.5,612.5,611.0,611.06,13072.0,611.5,612.5,611.0,611.06,13072.0
2022-02-07 11:05:00,611.44,611.69,610.08,610.25,19265.0,611.44,611.69,610.08,610.25,19265.0
2022-02-07 11:10:00,610.64,611.3,610.06,610.17,1936.0,610.64,611.3,610.06,610.17,1936.0
2022-02-07 11:15:00,610.0,610.0,609.28,610.0,4209.0,610.0,610.0,609.28,610.0,4209.0
2022-02-07 11:20:00,610.36,610.36,609.42,609.66,3033.0,610.36,610.36,609.42,609.66,3033.0
2022-02-07 11:25:00,609.99,610.55,609.6,610.55,2711.0,609.99,610.55,609.6,610.55,2711.0
2022-02-07 11:30:00,609.93,610.44,609.51,609.84,2771.0,609.93,610.44,609.51,609.84,2771.0
2022-02-07 11:35:00,609.82,610.02,608.4,608.4,5843.0,609.82,610.02,608.4,608.4,5843.0
2022-02-07 11:40:00,608.29,609.54,608.2,608.27,15377.0,608.29,609.54,608.2,608.27,15377.0
2022-02-07 11:45:00,608.05,609.46,608.04,609.3,15607.0,608.05,609.46,608.04,609.3,15607.0
2022-02-07 11:50:00,609.29,609.33,607.85,608.63,5447.0,609.29,609.33,607.85,608.63,5447.0
2022-02-07 11:55:00,608.63,609.15,608.63,608.9,3186.0,608.63,609.15,608.63,608.9,3186.0
2022-02-07 12:00:00,608.79,608.93,608.42,608.92,2804.0,608.79,608.93,608.42,608.92,2804.0
2022-02-07 12:05:00,609.09,609.09,607.4,607.4,8644.0,609.09,609.09,607.4,607.4,8644.0
2022-02-07 12:10:00,607.56,608.53,607.56,608.53,2509.0,607.56,608.53,607.56,608.53,2509.0
2022-02-07 12:15:00,608.48,608.76,608.48,608.65,2400.0,608.48,608.76,608.48,608.65,2400.0
2022-02-07 12:20:00,608.7,609.57,608.7,609.18,3700.0,608.7,609.57,608.7,609.18,3700.0
2022-02-07 12:25:00,609.18,609.4,608.51,608.51,6082.0,609.18,609.4,608.51,608.51,6082.0
2022-02-07 12:30:00,607.73,608.6,607.45,607.54,12615.0,607.73,608.6,607.45,607.54,12615.0
2022-02-07 12:35:00,607.36,608.0,607.33,607.6,6283.0,607.36,608.0,607.33,607.6,6283.0
2022-02-07 12:40:00,607.77,608.0,607.32,607.45,5187.0,607.77,608.0,607.32,607.45,5187.0
2022-02-07 12:45:00,607.25,607.25,606.4,606.57,2334.0,607.25,607.25,606.4,606.57,2334.0
2022-02-07 12:50:00,607.07,607.14,606.17,606.17,2777.0,607.07,607.14,606.17,606.17,2777.0
2022-02-07 12:55:00,606.44,606.61,606.01,606.42,2513.0,606.44,606.61,606.01,606.42,2513.0
2022-02-07 13:00:00,606.42,607.7,605.85,606.88,17887.0,606.42,607.7,605.85,606.88,17887.0
2022-02-07 13:05:00,607.02,607.68,606.96,607.68,1237.0,607.02,607.68,606.96,607.68,1237.0
2022-02-07 13:10:00,607.71,608.54,607.68,608.39,15493.0,607.71,608.54,607.68,608.39,15493.0
2022-02-07 13:15:00,608.37,608.78,608.37,608.53,700.0,608.37,608.78,608.37,608.53,700.0
2022-02-07 13:20:00,608.62,608.7,607.29,607.29,20993.0,608.62,608.7,607.29,607.29,20993.0
2022-02-07 13:25:00,607.25,607.68,607.09,607.39,1665.0,607.25,607.68,607.09,607.39,1665.0
2022-02-07 13:30:00,607.66,607.66,606.81,607.24,1941.0,607.66,607.66,606.81,607.24,1941.0
2022-02-07 13:35:00,607.26,607.5,606.75,607.5,1700.0,607.26,607.5,606.75,607.5,1700.0
2022-02-07 13:40:00,607.54,607.72,607.0,607.28,4162.0,607.54,607.72,607.0,607.28,4162.0
2022-02-07 13:45:00,607.28,607.41,606.5,606.89,9069.0,607.28,607.41,606.5,606.89,9069.0
2022-02-07 13:50:00,607.07,608.11,606.83,606.83,12206.0,607.07,608.11,606.83,606.83,12206.0
2022-02-07 13:55:00,606.78,607.91,606.77,607.33,3247.0,606.78,607.91,606.77,607.33,3247.0
2022-02-07 14:00:00,606.95,607.59,606.95,607.46,2167.0,606.95,607.59,606.95,607.46,2167.0
2022-02-07 14:05:00,607.13,607.44,606.74,606.91,4965.0,607.13,607.44,606.74,606.91,4965.0
2022-02-07 14:10:00,606.83,607.17,606.75,607.07,3493.0,606.83,607.17,606.75,607.07,3493.0
2022-02-07 14:15:00,607.07,608.07,607.01,608.07,3942.0,607.07,608.07,607.01,608.07,3942.0
2022-02-07 14:20:00,607.84,608.54,607.84,608.32,3857.0,607.84,608.54,607.84,608.32,3857.0
2022-02-07 14:25:00,608.39,609.7,608.16,609.7,7364.0,608.39,609.7,608.16,609.7,7364.0
2022-02-07 14:30:00,609.51,610.17,609.48,610.08,5380.0,609.51,610.17,609.48,610.08,5380.0
2022-02-07 14:35:00,610.1,610.52,609.91,610.0,6168.0,610.1,610.52,609.91,610.0,6168.0
2022-02-07 14:40:00,609.95,610.33,609.64,610.14,4145.0,609.95,610.33,609.64,610.14,4145.0
2022-02-07 14:45:00,609.82,609.97,609.32,609.86,3618.0,609.82,609.97,609.32,609.86,3618.0
2022-02-07 14:50:00,609.68,610.0,609.46,609.66,13824.0,609.68,610.0,609.46,609.66,13824.0
2022-02-07 14:55:00,609.68,610.02,609.15,609.59,5468.0,609.68,610.02,609.15,609.59,5468.0
2022-02-07 15:00:00,609.71,609.89,609.09,609.84,8876.0,609.71,609.89,609.09,609.84,8876.0
2022-02-07 15:05:00,609.84,610.0,609.28,609.86,5432.0,609.84,610.0,609.28,609.86,5432.0
2022-02-07 15:10:00,609.95,610.26,609.68,610.04,9947.0,609.95,610.26,609.68,610.04,9947.0
2022-02-07 15:15:00,610.11,612.0,609.77,610.99,50352.0,610.11,612.0,609.77,610.99,50352.0
2022-02-07 15:20:00,610.86,610.88,609.41,609.69,6486.0,610.86,610.88,609.41,609.69,6486.0
2022-02-07 15:25:00,609.87,610.03,609.51,609.82,5690.0,609.87,610.03,609.51,609.82,5690.0
2022-02-07 15:30:00,610.0,610.24,609.61,610.05,9294.0,610.0,610.24,609.61,610.05,9294.0
2022-02-07 15:35:00,610.22,610.57,609.47,609.67,12074.0,610.22,610.57,609.47,609.67,12074.0
2022-02-07 15:40:00,609.58,609.61,608.65,608.79,9717.0,609.58,609.61,608.65,608.79,9717.0
2022-02-07 15:45:00,608.65,609.05,607.63,608.0,12653.0,608.65,609.05,607.63,608.0,12653.0
2022-02-07 15:50:00,608.0,608.87,607.51,608.63,18524.0,608.0,608.87,607.51,608.63,18524.0
2022-02-07 15:55:00,609.26,610.91,608.71,610.79,51558.0,609.26,610.91,608.71,610.79,51558.0
2022-02-08 09:30:00,613.45,613.72,611.49,612.83,9180.0,613.45,613.72,611.49,612.83,9180.0
2022-02-08 09:35:00,612.64,612.81,610.78,612.41,3648.0,612.64,612.81,610.78,612.41,3648.0
2022-02-08 09:40:00,612.3,612.3,609.85,610.36,4456.0,612.3,612.3,609.85,610.36,4456.0
2022-02-08 09:45:00,611.0,612.11,610.54,610.54,8289.0,611.0,612.11,610.54,610.54,8289.0
2022-02-08 09:50:00,611.18,611.32,610.37,610.66,7546.0,611.18,611.32,610.37,610.66,7546.0
2022-02-08 09:55:00,610.63,611.01,609.9,610.09,4775.0,610.63,611.01,609.9,610.09,4775.0
2022-02-08 10:00:00,610.36,610.88,609.89,610.3,15518.0,610.36,610.88,609.89,610.3,15518.0
2022-02-08 10:05:00,610.19,610.36,609.15,609.15,11963.0,610.19,610.36,609.15,609.15,11963.0
2022-02-08 10:10:00,609.01,611.0,608.4,609.9,35132.0,609.01,611.0,608.4,609.9,35132.0
2022-02-08 10:15:00,609.9,611.09,609.9,610.84,12431.0,609.9,611.09,609.9,610.84,12431.0
2022-02-08 10:20:00,611.17,612.54,610.72,612.0,22815.0,611.17,612.54,610.72,612.0,22815.0
2022-02-08 10:25:00,612.1,612.14,611.17,611.51,3248.0,612.1,612.14,611.17,611.51,3248.0
2022-02-08 10:30:00,611.42,611.84,611.28,611.63,9138.0,611.42,611.84,611.28,611.63,9138.0
2022-02-08 10:35:00,611.63,612.69,611.5,612.43,5885.0,611.63,612.69,611.5,612.43,5885.0
2022-02-08 10:40:00,612.13,612.55,611.86,612.09,24599.0,612.13,612.55,611.86,612.09,24599.0
2022-02-08 10:45:00,612.39,615.84,612.0,614.66,29984.0,612.39,615.84,612.0,614.66,29984.0
2022-02-08 10:50:00,614.55,614.8,614.36,614.8,2464.0,614.55,614.8,614.36,614.8,2464.0
2022-02-08 10:55:00,614.8,615.0,614.23,614.56,6203.0,614.8,615.0,614.23,614.56,6203.0
2022-02-08 11:00:00,614.5,615.16,614.35,614.99,7100.0,614.5,615.16,614.35,614.99,7100.0
2022-02-08 11:05:00,614.82,614.86,613.56,613.56,8138.0,614.82,614.86,613.56,613.56,8138.0
2022-02-08 11:10:00,613.83,614.13,613.37,613.95,3600.0,613.83,614.13,613.37,613.95,3600.0
2022-02-08 11:15:00,613.84,613.93,612.58,612.86,7876.0,613.84,613.93,612.58,612.86,7876.0
2022-02-08 11:20:00,612.87,613.04,612.25,612.49,2500.0,612.87,613.04,612.25,612.49,2500.0
2022-02-08 11:25:00,612.5,612.58,612.0,612.15,5308.0,612.5,612.58,612.0,612.15,5308.0
2022-02-08 11:30:00,612.3,613.76,612.3,613.48,52079.0,612.3,613.76,612.3,613.48,52079.0
2022-02-08 11:35:00,613.47,613.53,612.68,612.69,3103.0,613.47,613.53,612.68,612.69,3103.0
2022-02-08 11:40:00,612.59,613.0,612.26,613.0,3575.0,612.59,613.0,612.26,613.0,3575.0
2022-02-08 11:45:00,613.13,613.3,612.85,613.1,2800.0,613.13,613.3,612.85,613.1,2800.0
2022-02-08 11:50:00,613.06,613.28,612.77,612.97,3103.0,613.06,613.28,612.77,612.97,3103.0
2022-02-08 11:55:00,613.02,613.24,612.7,613.02,4433.0,613.02,613.24,612.7,613.02,4433.0
2022-02-08 12:00:00,613.16,613.57,613.11,613.22,3100.0,613.16,613.57,613.11,613.22,3100.0
2022-02-08 12:05:00,613.04,613.04,611.21,612.13,7407.0,613.04,613.04,611.21,612.13,7407.0
2022-02-08 12:10:00,612.06,612.15,611.55,611.56,4185.0,612.06,612.15,611.55,611.56,4185.0
2022-02-08 12:15:00,611.91,612.0,611.58,611.71,1500.0,611.91,612.0,611.58,611.71,1500.0
2022-02-08 12:20:00,611.71,611.95,611.56,611.56,2400.0,611.71,611.95,611.56,611.56,2400.0
2022-02-08 12:25:00,611.67,611.85,610.75,610.75,3000.0,611.67,611.85,610.75,610.75,3000.0
2022-02-08 12:30:00,611.27,612.23,611.27,612.12,14343.0,611.27,612.23,611.27,612.12,14343.0
2022-02-08 12:35:00,612.12,613.0,612.12,612.7,23208.0,612.12,613.0,612.12,612.7,23208.0
2022-02-08 12:40:00,612.99,613.0,612.05,612.2,4465.0,612.99,613.0,612.05,612.2,4465.0
2022-02-08 12:45:00,612.13,612.63,611.65,612.53,13357.0,612.13,612.63,611.65,612.53,13357.0
2022-02-08 12:50:00,612.95,613.0,612.8,613.0,2700.0,612.95,613.0,612.8,613.0,2700.0
2022-02-08 12:55:00,612.7,613.07,612.67,613.07,3000.0,612.7,613.07,612.67,613.07,3000.0
2022-02-08 13:00:00,613.29,613.5,612.43,612.45,23534.0,613.29,613.5,612.43,612.45,23534.0
2022-02-08 13:05:00,612.62,613.12,612.55,612.56,2979.0,612.62,613.12,612.55,612.56,2979.0
2022-02-08 13:10:00,612.66,613.09,612.37,612.88,2100.0,612.66,613.09,612.37,612.88,2100.0
2022-02-08 13:15:00,612.83,612.87,612.2,612.87,3800.0,612.83,612.87,612.2,612.87,3800.0
2022-02-08 13:20:00,612.97,613.0,612.69,612.89,3400.0,612.97,613.0,612.69,612.89,3400.0
2022-02-08 13:25:00,612.8,612.88,612.26,612.26,4231.0,612.8,612.88,612.26,612.26,4231.0
2022-02-08 13:30:00,612.54,613.0,612.45,612.59,2326.0,612.54,613.0,612.45,612.59,2326.0
2022-02-08 13:35:00,612.59,612.74,611.82,611.9,3923.0,612.59,612.74,611.82,611.9,3923.0
2022-02-08 13:40:00,612.44,612.59,612.07,612.5,4402.0,612.44,612.59,612.07,612.5,4402.0
2022-02-08 13:45:00,612.5,613.03,612.27,612.57,12469.0,612.5,613.03,612.27,612.57,12469.0
2022-02-08 13:50:00,612.28,612.93,612.23,612.57,3797.0,612.28,612.93,612.23,612.57,3797.0
2022-02-08 13:55:00,612.7,613.12,612.32,612.8,3157.0,612.7,613.12,612.32,612.8,3157.0
2022-02-08 14:00:00,613.0,613.0,612.21,612.53,3500.0,613.0,613.0,612.21,612.53,3500.0
2022-02-08 14:05:00,612.37,612.61,612.0,612.16,3420.0,612.37,612.61,612.0,612.16,3420.0
2022-02-08 14:10:00,612.0,612.29,611.44,612.27,5742.0,612.0,612.29,611.44,612.27,5742.0
2022-02-08 14:15:00,612.27,612.41,611.42,611.5,4935.0,612.27,612.41,611.42,611.5,4935.0
2022-02-08 14:20:00,611.59,611.63,610.23,610.23,1300.0,611.59,611.63,610.23,610.23,1300.0
2022-02-08 14:25:00,610.2,610.96,610.2,610.8,4394.0,610.2,610.96,610.2,610.8,4394.0
2022-02-08 14:30:00,610.52,610.75,610.1,610.68,3528.0,610.52,610.75,610.1,610.68,3528.0
2022-02-08 14:35:00,610.67,610.92,610.15,610.15,3001.0,610.67,610.92,610.15,610.15,3001.0
2022-02-08 14:40:00,610.18,610.35,609.83,610.33,3839.0,610.18,610.35,609.83,610.33,3839.0
2022-02-08 14:45:00,610.31,610.58,609.67,609.99,3356.0,610.31,610.58,609.67,609.99,3356.0
2022-02-08 14:50:00,610.0,610.43,609.75,610.22,4470.0,610.0,610.43,609.75,610.22,4470.0
2022-02-08 14:55:00,610.31,610.42,609.97,610.25,3821.0,610.31,610.42,609.97,610.25,3821.0
2022-02-08 15:00:00,609.97,610.87,609.66,610.87,15067.0,609.97,610.87,609.66,610.87,15067.0
2022-02-08 15:05:00,610.78,611.37,610.0,611.37,5279.0,610.78,611.37,610.0,611.37,5279.0
2022-02-08 15:10:00,611.42,612.2,611.42,611.71,3336.0,611.42,612.2,611.42,611.71,3336.0
2022-02-08 15:15:00,611.87,612.49,611.68,612.24,3593.0,611.87,612.49,611.68,612.24,3593.0
2022-02-08 15:20:00,612.35,612.57,611.7,612.05,15475.0,612.35,612.57,611.7,612.05,15475.0
2022-02-08 15:25:00,612.0,612.0,610.82,611.57,5173.0,612.0,612.0,610.82,611.57,5173.0
2022-02-08 15:30:00,611.55,612.67,611.48,612.67,6476.0,611.55,612.67,611.48,612.67,6476.0
2022-02-08 15:35:00,612.5,612.51,611.75,611.79,16816.0,612.5,612.51,611.75,611.79,16816.0
2022-02-08 15:40:00,612.03,612.35,611.79,611.79,11828.0,612.03,612.35,611.79,611.79,11828.0
2022-02-08 15:45:00,611.71,611.71,610.34,610.73,17610.0,611.71,611.71,610.34,610.73,17610.0
2022-02-08 15:50:00,610.67,610.72,609.87,609.95,29217.0,610.67,610.72,609.87,609.95,29217.0
2022-02-08 15:55:00,610.08,611.03,608.7,608.79,52200.0,610.08,611.03,608.7,608.79,52200.0
2022-02-09 09:30:00,613.0,614.43,609.93,613.13,7424.0,613.0,614.43,609.93,613.13,7424.0
2022-02-09 09:35:00,613.71,613.71,611.67,611.75,6241.0,613.71,613.71,611.67,611.75,6241.0
2022-02-09 09:40:00,612.19,613.0,611.61,612.74,7424.0,612.19,613.0,611.61,612.74,7424.0
2022-02-09 09:45:00,612.3,612.98,611.49,612.9,6200.0,612.3,612.98,611.49,612.9,6200.0
2022-02-09 09:50:00,612.43,612.83,609.81,610.54,8661.0,612.43,612.83,609.81,610.54,8661.0
2022-02-09 09:55:00,610.34,610.85,608.48,609.97,6865.0,610.34,610.85,608.48,609.97,6865.0
2022-02-09 10:00:00,610.78,610.89,609.37,609.98,7941.0,610.78,610.89,609.37,609.98,7941.0
2022-02-09 10:05:00,609.49,610.5,609.44,610.49,7192.0,609.49,610.5,609.44,610.49,7192.0
2022-02-09 10:10:00,610.47,611.12,609.06,610.4,36124.0,610.47,611.12,609.06,610.4,36124.0
2022-02-09 10:15:00,610.44,612.4,610.35,611.96,4270.0,610.44,612.4,610.35,611.96,4270.0
2022-02-09 10:20:00,611.32,611.89,610.27,610.27,3164.0,611.32,611.89,610.27,610.27,3164.0
2022-02-09 10:25:00,610.64,611.05,609.66,610.28,4970.0,610.64,611.05,609.66,610.28,4970.0
2022-02-09 10:30:00,610.29,610.59,609.4,610.08,4147.0,610.29,610.59,609.4,610.08,4147.0
2022-02-09 10:35:00,610.08,610.46,608.88,608.88,5617.0,610.08,610.46,608.88,608.88,5617.0
2022-02-09 10:40:00,608.32,609.46,607.97,608.63,4250.0,608.32,609.46,607.97,608.63,4250.0
2022-02-09 10:45:00,608.63,609.33,608.62,609.33,5159.0,608.63,609.33,608.62,609.33,5159.0
2022-02-09 10:50:00,608.93,609.82,608.36,609.49,7505.0,608.93,609.82,608.36,609.49,7505.0
2022-02-09 10:55:00,609.65,610.0,609.22,610.0,5014.0,609.65,610.0,609.22,610.0,5014.0
2022-02-09 11:00:00,609.76,610.97,609.38,610.81,6668.0,609.76,610.97,609.38,610.81,6668.0
2022-02-09 11:05:00,610.81,611.05,609.95,610.19,12185.0,610.81,611.05,609.95,610.19,12185.0
2022-02-09 11:10:00,609.95,610.35,608.92,608.98,14763.0,609.95,610.35,608.92,608.98,14763.0
2022-02-09 11:15:00,608.71,609.0,607.49,607.49,9642.0,608.71,609.0,607.49,607.49,9642.0
2022-02-09 11:20:00,607.77,607.78,606.88,607.69,6034.0,607.77,607.78,606.88,607.69,6034.0
2022-02-09 11:25:00,607.85,607.85,607.14,607.28,10270.0,607.85,607.85,607.14,607.28,10270.0
2022-02-09 11:30:00,607.26,607.99,606.93,607.72,5939.0,607.26,607.99,606.93,607.72,5939.0
2022-02-09 11:35:00,608.02,608.05,607.4,608.05,4566.0,608.02,608.05,607.4,608.05,4566.0
2022-02-09 11:40:00,607.86,607.86,606.95,607.36,5380.0,607.86,607.86,606.95,607.36,5380.0
2022-02-09 11:45:00,607.44,607.65,606.53,606.53,5907.0,607.44,607.65,606.53,606.53,5907.0
2022-02-09 11:50:00,606.48,606.59,604.75,604.75,3092.0,606.48,606.59,604.75,604.75,3092.0
2022-02-09 11:55:00,604.84,605.89,604.72,605.73,6478.0,604.84,605.89,604.72,605.73,6478.0
2022-02-09 12:00:00,605.63,605.63,604.98,605.42,6205.0,605.63,605.63,604.98,605.42,6205.0
2022-02-09 12:05:00,606.1,606.57,605.72,605.81,4000.0,606.1,606.57,605.72,605.81,4000.0
2022-02-09 12:10:00,605.85,606.83,605.57,606.83,4536.0,605.85,606.83,605.57,606.83,4536.0
2022-02-09 12:15:00,607.04,607.66,606.74,607.57,3225.0,607.04,607.66,606.74,607.57,3225.0
2022-02-09 12:20:00,607.57,608.1,607.23,608.1,5058.0,607.57,608.1,607.23,608.1,5058.0
2022-02-09 12:25:00,608.34,609.0,607.99,608.35,4522.0,608.34,609.0,607.99,608.35,4522.0
2022-02-09 12:30:00,608.51,610.0,608.51,609.75,9000.0,608.51,610.0,608.51,609.75,9000.0
2022-02-09 12:35:00,609.66,610.41,609.4,610.34,13700.0,609.66,610.41,609.4,610.34,13700.0
2022-02-09 12:40:00,610.25,610.26,609.57,610.15,9736.0,610.25,610.26,609.57,610.15,9736.0
2022-02-09 12:45:00,609.95,610.23,609.73,610.01,4513.0,609.95,610.23,609.73,610.01,4513.0
2022-02-09 12:50:00,610.0,610.49,609.8,609.85,6611.0,610.0,610.49,609.8,609.85,6611.0
2022-02-09 12:55:00,610.04,610.61,610.03,610.31,16751.0,610.04,610.61,610.03,610.31,16751.0
2022-02-09 13:00:00,610.33,610.96,610.02,610.56,19195.0,610.33,610.96,610.02,610.56,19195.0
2022-02-09 13:05:00,610.56,610.98,610.25,610.31,18000.0,610.56,610.98,610.25,610.31,18000.0
2022-02-09 13:10:00,610.49,610.52,609.65,609.87,5402.0,610.49,610.52,609.65,609.87,5402.0
2022-02-09 13:15:00,609.87,610.15,609.5,610.06,4079.0,609.87,610.15,609.5,610.06,4079.0
2022-02-09 13:20:00,610.02,610.05,609.55,609.89,4486.0,610.02,610.05,609.55,609.89,4486.0
2022-02-09 13:25:00,609.97,611.74,609.95,610.89,27250.0,609.97,611.74,609.95,610.89,27250.0
2022-02-09 13:30:00,610.68,611.0,610.21,610.7,9370.0,610.68,611.0,610.21,610.7,9370.0
2022-02-09 13:35:00,610.59,610.94,610.59,610.91,3600.0,610.59,610.94,610.59,610.91,3600.0
2022-02-09 13:40:00,610.8,611.94,610.8,611.83,7017.0,610.8,611.94,610.8,611.83,7017.0
2022-02-09 13:45:00,611.88,612.22,611.41,612.15,10768.0,611.88,612.22,611.41,612.15,10768.0
2022-02-09 13:50:00,612.06,612.06,611.0,611.25,16105.0,612.06,612.06,611.0,611.25,16105.0
2022-02-09 13:55:00,611.09,611.42,610.5,610.68,7850.0,611.09,611.42,610.5,610.68,7850.0
2022-02-09 14:00:00,610.52,610.89,609.86,610.66,8213.0,610.52,610.89,609.86,610.66,8213.0
2022-02-09 14:05:00,610.73,611.83,610.54,611.23,9600.0,610.73,611.83,610.54,611.23,9600.0
2022-02-09 14:10:00,611.52,611.94,610.46,610.81,15176.0,611.52,611.94,610.46,610.81,15176.0
2022-02-09 14:15:00,610.81,611.0,610.37,610.74,11045.0,610.81,611.0,610.37,610.74,11045.0
2022-02-09 14:20:00,610.57,611.29,610.24,611.04,19461.0,610.57,611.29,610.24,611.04,19461.0
2022-02-09 14:25:00,611.55,611.72,611.44,611.72,1300.0,611.55,611.72,611.44,611.72,1300.0
2022-02-09 14:30:00,611.88,612.0,611.38,611.38,2693.0,611.88,612.0,611.38,611.38,2693.0
2022-02-09 14:35:00,611.57,611.77,610.77,610.77,4200.0,611.57,611.77,610.77,610.77,4200.0
2022-02-09 14:40:00,610.73,610.77,610.46,610.74,961.0,610.73,610.77,610.46,610.74,961.0
2022-02-09 14:45:00,610.96,610.99,610.53,610.75,5107.0,610.96,610.99,610.53,610.75,5107.0
2022-02-09 14:50:00,610.92,611.31,610.48,610.87,5745.0,610.92,611.31,610.48,610.87,5745.0
2022-02-09 14:55:00,610.79,610.79,610.4,610.54,2237.0,610.79,610.79,610.4,610.54,2237.0
2022-02-09 15:00:00,610.47,611.2,610.16,611.2,6247.0,610.47,611.2,610.16,611.2,6247.0
2022-02-09 15:05:00,610.89,611.77,610.89,611.59,6150.0,610.89,611.77,610.89,611.59,6150.0
2022-02-09 15:10:00,611.62,612.09,611.61,611.67,3241.0,611.62,612.09,611.61,611.67,3241.0
2022-02-09 15:15:00,611.67,611.72,610.62,611.24,3918.0,611.67,611.72,610.62,611.24,3918.0
2022-02-09 15:20:00,611.43,611.43,611.25,611.29,2571.0,611.43,611.43,611.25,611.29,2571.0
2022-02-09 15:25:00,611.42,611.96,611.01,611.96,6974.0,611.42,611.96,611.01,611.96,6974.0
2022-02-09 15:30:00,612.09,612.94,610.97,612.94,38934.0,612.09,612.94,610.97,612.94,38934.0
2022-02-09 15:35:00,612.85,613.0,612.35,612.39,5824.0,612.85,613.0,612.35,612.39,5824.0
2022-02-09 15:40:00,612.4,612.78,611.76,612.78,13604.0,612.4,612.78,611.76,612.78,13604.0
2022-02-09 15:45:00,612.82,613.71,612.5,613.63,35747.0,612.82,613.71,612.5,613.63,35747.0
2022-02-09 15:50:00,613.91,614.91,613.25,614.23,66381.0,613.91,614.91,613.25,614.23,66381.0
2022-02-09 15:55:00,613.95,615.0,613.28,614.75,40397.0,613.95,615.0,613.28,614.75,40397.0
2022-02-10 09:30:00,608.04,609.66,605.27,606.95,24318.0,608.04,609.66,605.27,606.95,24318.0
2022-02-10 09:35:00,607.0,609.88,605.87,609.61,9024.0,607.0,609.88,605.87,609.61,9024.0
2022-02-10 09:40:00,611.55,611.82,609.59,610.14,5063.0,611.55,611.82,609.59,610.14,5063.0
2022-02-10 09:45:00,610.57,611.58,609.74,610.69,9623.0,610.57,611.58,609.74,610.69,9623.0
2022-02-10 09:50:00,610.69,612.06,610.01,610.01,4542.0,610.69,612.06,610.01,610.01,4542.0
2022-02-10 09:55:00,610.05,610.78,609.85,610.36,4611.0,610.05,610.78,609.85,610.36,4611.0
2022-02-10 10:00:00,610.52,611.06,609.86,610.42,5583.0,610.52,611.06,609.86,610.42,5583.0
2022-02-10 10:05:00,610.54,611.0,609.95,610.75,40664.0,610.54,611.0,609.95,610.75,40664.0
2022-02-10 10:10:00,611.12,612.02,610.78,611.58,9476.0,611.12,612.02,610.78,611.58,9476.0
2022-02-10 10:15:00,611.36,611.78,610.97,611.44,9200.0,611.36,611.78,610.97,611.44,9200.0
2022-02-10 10:20:00,611.23,611.82,609.87,610.46,10579.0,611.23,611.82,609.87,610.46,10579.0
2022-02-10 10:25:00,610.47,611.0,609.93,610.86,5970.0,610.47,611.0,609.93,610.86,5970.0
2022-02-10 10:30:00,610.86,611.72,610.34,611.0,7436.0,610.86,611.72,610.34,611.0,7436.0
2022-02-10 10:35:00,610.79,612.0,610.64,611.71,3450.0,610.79,612.0,610.64,611.71,3450.0
2022-02-10 10:40:00,611.64,612.5,611.42,611.67,28585.0,611.64,612.5,611.42,611.67,28585.0
2022-02-10 10:45:00,611.5,612.22,611.5,611.88,19198.0,611.5,612.22,611.5,611.88,19198.0
2022-02-10 10:50:00,611.86,612.05,610.66,611.55,4883.0,611.86,612.05,610.66,611.55,4883.0
2022-02-10 10:55:00,611.61,611.61,609.87,610.52,4342.0,611.61,611.61,609.87,610.52,4342.0
2022-02-10 11:00:00,610.52,611.07,610.01,611.0,4808.0,610.52,611.07,610.01,611.0,4808.0
2022-02-10 11:05:00,610.71,611.97,610.7,611.38,2904.0,610.71,611.97,610.7,611.38,2904.0
2022-02-10 11:10:00,611.26,611.26,610.0,610.02,2847.0,611.26,611.26,610.0,610.02,2847.0
2022-02-10 11:15:00,610.0,610.91,609.41,609.42,9938.0,610.0,610.91,609.41,609.42,9938.0
2022-02-10 11:20:00,609.23,609.67,608.97,609.52,2541.0,609.23,609.67,608.97,609.52,2541.0
2022-02-10 11:25:00,609.46,609.9,609.36,609.88,5804.0,609.46,609.9,609.36,609.88,5804.0
2022-02-10 11:30:00,610.01,610.01,607.97,608.37,5978.0,610.01,610.01,607.97,608.37,5978.0
2022-02-10 11:35:00,608.72,609.26,608.22,609.24,7160.0,608.72,609.26,608.22,609.24,7160.0
2022-02-10 11:40:00,609.39,610.03,609.18,610.0,9561.0,609.39,610.03,609.18,610.0,9561.0
2022-02-10 11:45:00,610.0,610.91,609.81,610.64,3653.0,610.0,610.91,609.81,610.64,3653.0
2022-02-10 11:50:00,610.63,611.44,610.26,611.06,4337.0,610.63,611.44,610.26,611.06,4337.0
2022-02-10 11:55:00,611.31,611.34,610.76,610.77,1958.0,611.31,611.34,610.76,610.77,1958.0
2022-02-10 12:00:00,610.78,612.04,610.78,611.99,4743.0,610.78,612.04,610.78,611.99,4743.0
2022-02-10 12:05:00,612.25,612.32,611.93,612.25,4263.0,612.25,612.32,611.93,612.25,4263.0
2022-02-10 12:10:00,612.28,612.28,611.66,612.17,2398.0,612.28,612.28,611.66,612.17,2398.0
2022-02-10 12:15:00,612.01,612.28,611.5,611.87,15982.0,612.01,612.28,611.5,611.87,15982.0
2022-02-10 12:20:00,611.87,612.12,611.4,612.0,2809.0,611.87,612.12,611.4,612.0,2809.0
2022-02-10 12:25:00,611.74,612.46,611.61,612.35,2200.0,611.74,612.46,611.61,612.35,2200.0
2022-02-10 12:30:00,612.75,612.75,611.85,611.85,18417.0,612.75,612.75,611.85,611.85,18417.0
2022-02-10 12:35:00,611.57,612.51,611.57,612.51,2289.0,611.57,612.51,611.57,612.51,2289.0
2022-02-10 12:40:00,612.36,613.09,612.36,612.36,1700.0,612.36,613.09,612.36,612.36,1700.0
2022-02-10 12:45:00,612.2,612.21,609.3,609.4,11497.0,612.2,612.21,609.3,609.4,11497.0
2022-02-10 12:50:00,609.26,609.91,608.75,609.9,23465.0,609.26,609.91,608.75,609.9,23465.0
2022-02-10 12:55:00,609.69,610.65,609.37,609.83,8856.0,609.69,610.65,609.37,609.83,8856.0
2022-02-10 13:00:00,609.78,609.94,609.08,609.94,4549.0,609.78,609.94,609.08,609.94,4549.0
2022-02-10 13:05:00,610.72,610.92,609.12,609.73,5644.0,610.72,610.92,609.12,609.73,5644.0
2022-02-10 13:10:00,609.73,610.52,609.71,610.27,12423.0,609.73,610.52,609.71,610.27,12423.0
2022-02-10 13:15:00,610.4,610.4,609.12,609.16,1100.0,610.4,610.4,609.12,609.16,1100.0
2022-02-10 13:20:00,609.16,609.33,608.6,609.0,8534.0,609.16,609.33,608.6,609.0,8534.0
2022-02-10 13:25:00,608.85,608.94,608.16,608.16,3000.0,608.85,608.94,608.16,608.16,3000.0
2022-02-10 13:30:00,608.28,608.28,607.26,607.26,7912.0,608.28,608.28,607.26,607.26,7912.0
2022-02-10 13:35:00,606.96,608.33,606.94,608.33,8492.0,606.96,608.33,606.94,608.33,8492.0
2022-02-10 13:40:00,608.56,608.88,608.15,608.31,5054.0,608.56,608.88,608.15,608.31,5054.0
2022-02-10 13:45:00,608.2,608.59,608.09,608.15,3187.0,608.2,608.59,608.09,608.15,3187.0
2022-02-10 13:50:00,608.47,609.0,608.22,608.88,4767.0,608.47,609.0,608.22,608.88,4767.0
2022-02-10 13:55:00,608.99,609.58,608.75,609.58,7571.0,608.99,609.58,608.75,609.58,7571.0
2022-02-10 14:00:00,609.7,609.7,609.09,609.09,5572.0,609.7,609.7,609.09,609.09,5572.0
2022-02-10 14:05:00,608.81,608.81,608.29,608.48,3124.0,608.81,608.81,608.29,608.48,3124.0
2022-02-10 14:10:00,608.47,608.54,608.33,608.33,1700.0,608.47,608.54,608.33,608.33,1700.0
2022-02-10 14:15:00,608.3,608.35,607.74,608.15,6043.0,608.3,608.35,607.74,608.15,6043.0
2022-02-10 14:20:00,608.2,608.36,607.8,608.36,7727.0,608.2,608.36,607.8,608.36,7727.0
2022-02-10 14:25:00,608.38,608.91,608.38,608.58,8070.0,608.38,608.91,608.38,608.58,8070.0
2022-02-10 14:30:00,608.53,609.2,608.46,608.64,11099.0,608.53,609.2,608.46,608.64,11099.0
2022-02-10 14:35:00,608.76,609.35,608.56,609.11,6971.0,608.76,609.35,608.56,609.11,6971.0
2022-02-10 14:40:00,609.19,609.5,609.1,609.28,5106.0,609.19,609.5,609.1,609.28,5106.0
2022-02-10 14:45:00,609.26,609.82,609.26,609.44,6535.0,609.26,609.82,609.26,609.44,6535.0
2022-02-10 14:50:00,609.43,609.44,607.25,607.26,9186.0,609.43,609.44,607.25,607.26,9186.0
2022-02-10 14:55:00,607.25,608.55,607.17,608.06,9911.0,607.25,608.55,607.17,608.06,9911.0
2022-02-10 15:00:00,608.18,608.5,607.85,608.36,7369.0,608.18,608.5,607.85,608.36,7369.0
2022-02-10 15:05:00,608.54,609.04,607.96,609.04,5820.0,608.54,609.04,607.96,609.04,5820.0
2022-02-10 15:10:00,609.11,609.54,608.59,608.99,3579.0,609.11,609.54,608.59,608.99,3579.0
2022-02-10 15:15:00,609.26,609.47,608.8,608.8,6916.0,609.26,609.47,608.8,608.8,6916.0
2022-02-10 15:20:00,608.7,609.12,608.47,608.94,7054.0,608.7,609.12,608.47,608.94,7054.0
2022-02-10 15:25:00,608.94,609.17,608.44,608.57,5711.0,608.94,609.17,608.44,608.57,5711.0
2022-02-10 15:30:00,608.44,608.44,607.08,607.11,6588.0,608.44,608.44,607.08,607.11,6588.0
2022-02-10 15:35:00,606.8,607.6,606.44,606.87,12716.0,606.8,607.6,606.44,606.87,12716.0
2022-02-10 15:40:00,607.0,607.01,605.39,606.3,8640.0,607.0,607.01,605.39,606.3,8640.0
2022-02-10 15:45:00,606.12,606.34,604.8,605.05,14941.0,606.12,606.34,604.8,605.05,14941.0
2022-02-10 15:50:00,605.38,605.58,604.02,605.46,31889.0,605.38,605.58,604.02,605.46,31889.0
2022-02-10 15:55:00,605.0,607.06,605.0,606.52,61034.0,605.0,607.06,605.0,606.52,61034.0
2022-02-11 09:30:00,610.66,611.87,607.04,611.87,8900.0,610.66,611.87,607.04,611.87,8900.0
2022-02-11 09:35:00,611.25,614.54,610.48,613.46,28413.0,611.25,614.54,610.48,613.46,28413.0
2022-02-11 09:40:00,613.08,614.12,612.95,612.98,19466.0,613.08,614.12,612.95,612.98,19466.0
2022-02-11 09:45:00,613.47,614.11,612.28,614.11,12092.0,613.47,614.11,612.28,614.11,12092.0
2022-02-11 09:50:00,613.76,614.01,612.28,612.28,5861.0,613.76,614.01,612.28,612.28,5861.0
2022-02-11 09:55:00,612.04,613.06,611.23,612.28,7644.0,612.04,613.06,611.23,612.28,7644.0
2022-02-11 10:00:00,611.78,612.29,610.0,610.07,6034.0,611.78,612.29,610.0,610.07,6034.0
2022-02-11 10:05:00,610.51,611.43,610.51,611.43,3255.0,610.51,611.43,610.51,611.43,3255.0
2022-02-11 10:10:00,611.18,611.42,609.99,610.82,2883.0,611.18,611.42,609.99,610.82,2883.0
2022-02-11 10:15:00,610.78,611.55,610.75,611.47,5548.0,610.78,611.55,610.75,611.47,5548.0
2022-02-11 10:20:00,611.63,612.0,611.0,611.94,3923.0,611.63,612.0,611.0,611.94,3923.0
2022-02-11 10:25:00,611.67,611.67,611.03,611.04,2833.0,611.67,611.67,611.03,611.04,2833.0
2022-02-11 10:30:00,611.59,611.79,610.37,610.44,2501.0,611.59,611.79,610.37,610.44,2501.0
2022-02-11 10:35:00,610.29,610.88,610.19,610.57,3363.0,610.29,610.88,610.19,610.57,3363.0
2022-02-11 10:40:00,610.32,610.65,610.31,610.61,878.0,610.32,610.65,610.31,610.61,878.0
2022-02-11 10:45:00,610.44,611.29,610.31,610.63,2775.0,610.44,611.29,610.31,610.63,2775.0
2022-02-11 10:50:00,610.74,611.02,610.25,611.01,1868.0,610.74,611.02,610.25,611.01,1868.0
2022-02-11 10:55:00,611.01,611.01,610.33,610.33,400.0,611.01,611.01,610.33,610.33,400.0
2022-02-11 11:00:00,610.95,611.1,610.44,611.05,2074.0,610.95,611.1,610.44,611.05,2074.0
2022-02-11 11:05:00,611.05,611.23,609.55,609.55,2940.0,611.05,611.23,609.55,609.55,2940.0
2022-02-11 11:10:00,608.82,609.06,608.61,609.06,1327.0,608.82,609.06,608.61,609.06,1327.0
2022-02-11 11:15:00,609.06,609.06,607.59,607.66,14164.0,609.06,609.06,607.59,607.66,14164.0
2022-02-11 11:20:00,608.09,609.06,608.09,608.72,3186.0,608.09,609.06,608.09,608.72,3186.0
2022-02-11 11:25:00,608.55,609.16,608.55,608.78,3823.0,608.55,609.16,608.55,608.78,3823.0
2022-02-11 11:30:00,608.61,609.08,608.51,609.08,3600.0,608.61,609.08,608.51,609.08,3600.0
2022-02-11 11:35:00,609.08,609.12,608.3,608.3,12508.0,609.08,609.12,608.3,608.3,12508.0
2022-02-11 11:40:00,608.13,608.41,607.71,607.71,5962.0,608.13,608.41,607.71,607.71,5962.0
2022-02-11 11:45:00,607.87,608.45,607.6,608.21,12158.0,607.87,608.45,607.6,608.21,12158.0
2022-02-11 11:50:00,608.21,608.3,607.58,607.91,2022.0,608.21,608.3,607.58,607.91,2022.0
2022-02-11 11:55:00,607.91,609.08,607.81,608.78,11354.0,607.91,609.08,607.81,608.78,11354.0
2022-02-11 12:00:00,608.51,609.68,608.37,609.68,809.0,608.51,609.68,608.37,609.68,809.0
2022-02-11 12:05:00,609.67,609.67,609.18,609.62,2785.0,609.67,609.67,609.18,609.62,2785.0
2022-02-11 12:10:00,609.61,609.61,608.69,608.88,5507.0,609.61,609.61,608.69,608.88,5507.0
2022-02-11 12:15:00,608.58,609.09,608.41,608.7,5291.0,608.58,609.09,608.41,608.7,5291.0
2022-02-11 12:20:00,608.43,608.71,608.38,608.58,2803.0,608.43,608.71,608.38,608.58,2803.0
2022-02-11 12:25:00,608.58,609.47,608.58,609.43,8216.0,608.58,609.47,608.58,609.43,8216.0
2022-02-11 12:30:00,609.71,610.71,609.71,610.71,2633.0,609.71,610.71,609.71,610.71,2633.0
2022-02-11 12:35:00,610.58,611.1,610.58,611.1,2583.0,610.58,611.1,610.58,611.1,2583.0
2022-02-11 12:40:00,611.15,611.15,610.74,610.78,2071.0,611.15,611.15,610.74,610.78,2071.0
2022-02-11 12:45:00,610.78,611.08,610.26,610.78,2535.0,610.78,611.08,610.26,610.78,2535.0
2022-02-11 12:50:00,610.62,610.83,610.48,610.62,2469.0,610.62,610.83,610.48,610.62,2469.0
2022-02-11 12:55:00,610.59,610.59,609.74,609.96,4911.0,610.59,610.59,609.74,609.96,4911.0
2022-02-11 13:00:00,610.2,610.53,609.12,609.39,4957.0,610.2,610.53,609.12,609.39,4957.0
2022-02-11 13:05:00,609.5,610.5,609.22,609.77,7007.0,609.5,610.5,609.22,609.77,7007.0
2022-02-11 13:10:00,609.72,609.72,609.44,609.72,800.0,609.72,609.72,609.44,609.72,800.0
2022-02-11 13:15:00,610.0,610.28,609.77,610.06,8172.0,610.0,610.28,609.77,610.06,8172.0
2022-02-11 13:20:00,610.14,610.29,609.72,610.29,11215.0,610.14,610.29,609.72,610.29,11215.0
2022-02-11 13:25:00,610.29,610.43,609.37,609.81,6892.0,610.29,610.43,609.37,609.81,6892.0
2022-02-11 13:30:00,609.93,610.08,608.87,610.0,20402.0,609.93,610.08,608.87,610.0,20402.0
2022-02-11 13:35:00,609.97,610.07,608.07,608.27,57604.0,609.97,610.07,608.07,608.27,57604.0
2022-02-11 13:40:00,608.36,609.2,607.03,608.32,21053.0,608.36,609.2,607.03,608.32,21053.0
2022-02-11 13:45:00,608.15,608.52,606.52,607.46,15084.0,608.15,608.52,606.52,607.46,15084.0
2022-02-11 13:50:00,606.81,607.13,605.64,607.0,8516.0,606.81,607.13,605.64,607.0,8516.0
2022-02-11 13:55:00,607.03,607.03,605.62,605.97,2920.0,607.03,607.03,605.62,605.97,2920.0
2022-02-11 14:00:00,605.13,605.63,602.96,604.52,10284.0,605.13,605.63,602.96,604.52,10284.0
2022-02-11 14:05:00,604.53,604.53,602.51,602.94,10247.0,604.53,604.53,602.51,602.94,10247.0
2022-02-11 14:10:00,603.3,604.55,602.9,604.44,8300.0,603.3,604.55,602.9,604.44,8300.0
2022-02-11 14:15:00,604.29,606.45,603.93,605.82,16140.0,604.29,606.45,603.93,605.82,16140.0
2022-02-11 14:20:00,605.62,607.28,605.58,606.05,7003.0,605.62,607.28,605.58,606.05,7003.0
2022-02-11 14:25:00,605.88,606.22,605.37,606.11,9371.0,605.88,606.22,605.37,606.11,9371.0
2022-02-11 14:30:00,606.14,608.56,606.14,608.32,5058.0,606.14,608.56,606.14,608.32,5058.0
2022-02-11 14:35:00,608.17,608.3,607.18,608.0,4217.0,608.17,608.3,607.18,608.0,4217.0
2022-02-11 14:40:00,606.89,608.13,606.78,606.93,2841.0,606.89,608.13,606.78,606.93,2841.0
2022-02-11 14:45:00,606.4,606.41,605.32,605.34,2936.0,606.4,606.41,605.32,605.34,2936.0
2022-02-11 14:50:00,605.2,605.44,603.25,604.04,20990.0,605.2,605.44,603.25,604.04,20990.0
2022-02-11 14:55:00,604.42,605.83,604.42,605.83,2100.0,604.42,605.83,604.42,605.83,2100.0
2022-02-11 15:00:00,605.71,607.49,605.71,607.24,5561.0,605.71,607.49,605.71,607.24,5561.0
2022-02-11 15:05:00,607.5,607.91,607.12,607.32,11278.0,607.5,607.91,607.12,607.32,11278.0
2022-02-11 15:10:00,607.46,607.63,606.8,607.07,6998.0,607.46,607.63,606.8,607.07,6998.0
2022-02-11 15:15:00,607.38,607.74,605.37,605.67,6142.0,607.38,607.74,605.37,605.67,6142.0
2022-02-11 15:20:00,605.81,606.46,605.2,605.31,4649.0,605.81,606.46,605.2,605.31,4649.0
2022-02-11 15:25:00,605.35,605.95,605.26,605.95,6841.0,605.35,605.95,605.26,605.95,6841.0
2022-02-11 15:30:00,605.7,606.44,605.41,606.31,13330.0,605.7,606.44,605.41,606.31,13330.0
2022-02-11 15:35:00,606.05,606.51,604.96,604.97,9851.0,606.05,606.51,604.96,604.97,9851.0
2022-02-11 15:40:00,605.27,605.7,604.1,605.25,11640.0,605.27,605.7,604.1,605.25,11640.0
2022-02-11 15:45:00,605.42,607.57,605.42,607.35,13502.0,605.42,607.57,605.42,607.35,13502.0
2022-02-11 15:50:00,607.25,607.25,603.8,604.02,13925.0,607.25,607.25,603.8,604.02,13925.0
2022-02-11 15:55:00,604.57,606.66,604.33,604.37,28228.0,604.57,606.66,604.33,604.37,28228.0
2022-02-14 09:30:00,606.16,608.42,604.51,606.78,11104.0,606.16,608.42,604.51,606.78,11104.0
2022-02-14 09:35:00,608.47,609.33,607.39,609.04,11091.0,608.47,609.33,607.39,609.04,11091.0
2022-02-14 09:40:00,609.51,611.56,609.21,610.0,31119.0,609.51,611.56,609.21,610.0,31119.0
2022-02-14 09:45:00,609.94,611.37,609.6,611.12,10075.0,609.94,611.37,609.6,611.12,10075.0
2022-02-14 09:50:00,610.97,612.69,610.89,612.67,33268.0,610.97,612.69,610.89,612.67,33268.0
2022-02-14 09:55:00,612.31,612.68,611.69,612.18,6271.0,612.31,612.68,611.69,612.18,6271.0
2022-02-14 10:00:00,612.09,612.14,610.32,611.48,8531.0,612.09,612.14,610.32,611.48,8531.0
2022-02-14 10:05:00,611.48,612.32,611.2,612.12,5261.0,611.48,612.32,611.2,612.12,5261.0
2022-02-14 10:10:00,611.99,613.48,611.99,613.08,7334.0,611.99,613.48,611.99,613.08,7334.0
2022-02-14 10:15:00,613.25,613.25,611.6,612.31,7985.0,613.25,613.25,611.6,612.31,7985.0
2022-02-14 10:20:00,612.3,614.4,612.3,613.92,7652.0,612.3,614.4,612.3,613.92,7652.0
2022-02-14 10:25:00,614.17,614.5,612.86,612.86,11417.0,614.17,614.5,612.86,612.86,11417.0
2022-02-14 10:30:00,612.91,612.91,610.79,611.44,2600.0,612.91,612.91,610.79,611.44,2600.0
2022-02-14 10:35:00,611.29,611.73,610.97,611.12,3882.0,611.29,611.73,610.97,611.12,3882.0
2022-02-14 10:40:00,611.34,611.34,610.34,611.26,3782.0,611.34,611.34,610.34,611.26,3782.0
2022-02-14 10:45:00,610.99,611.67,610.8,611.02,21953.0,610.99,611.67,610.8,611.02,21953.0
2022-02-14 10:50:00,610.97,611.21,609.66,609.73,9585.0,610.97,611.21,609.66,609.73,9585.0
2022-02-14 10:55:00,609.73,609.97,608.52,608.52,10799.0,609.73,609.97,608.52,608.52,10799.0
2022-02-14 11:00:00,608.7,610.28,608.59,609.96,32756.0,608.7,610.28,608.59,609.96,32756.0
2022-02-14 11:05:00,609.9,610.05,609.32,609.36,15045.0,609.9,610.05,609.32,609.36,15045.0
2022-02-14 11:10:00,609.54,609.58,608.35,608.46,7600.0,609.54,609.58,608.35,608.46,7600.0
2022-02-14 11:15:00,608.7,608.85,608.38,608.43,13707.0,608.7,608.85,608.38,608.43,13707.0
2022-02-14 11:20:00,608.35,608.4,606.73,607.1,10301.0,608.35,608.4,606.73,607.1,10301.0
2022-02-14 11:25:00,607.1,607.73,607.1,607.6,7968.0,607.1,607.73,607.1,607.6,7968.0
2022-02-14 11:30:00,607.49,608.11,607.32,607.89,10225.0,607.49,608.11,607.32,607.89,10225.0
2022-02-14 11:35:00,607.9,607.9,606.76,607.13,6970.0,607.9,607.9,606.76,607.13,6970.0
2022-02-14 11:40:00,607.17,608.2,607.16,607.93,11523.0,607.17,608.2,607.16,607.93,11523.0
2022-02-14 11:45:00,607.94,608.18,607.55,608.14,11182.0,607.94,608.18,607.55,608.14,11182.0
2022-02-14 11:50:00,608.45,608.51,607.32,607.46,10029.0,608.45,608.51,607.32,607.46,10029.0
2022-02-14 11:55:00,607.11,607.14,606.81,606.99,1899.0,607.11,607.14,606.81,606.99,1899.0
2022-02-14 12:00:00,606.98,606.98,605.62,605.62,5999.0,606.98,606.98,605.62,605.62,5999.0
2022-02-14 12:05:00,605.62,606.07,605.36,605.76,7830.0,605.62,606.07,605.36,605.76,7830.0
2022-02-14 12:10:00,605.75,606.38,605.59,606.38,2757.0,605.75,606.38,605.59,606.38,2757.0
2022-02-14 12:15:00,606.53,606.9,606.34,606.46,5440.0,606.53,606.9,606.34,606.46,5440.0
2022-02-14 12:20:00,606.93,607.51,606.93,607.38,4103.0,606.93,607.51,606.93,607.38,4103.0
2022-02-14 12:25:00,607.55,608.21,607.31,608.02,7217.0,607.55,608.21,607.31,608.02,7217.0
2022-02-14 12:30:00,607.94,608.02,607.58,607.7,3098.0,607.94,608.02,607.58,607.7,3098.0
2022-02-14 12:35:00,607.58,608.04,606.99,607.51,7748.0,607.58,608.04,606.99,607.51,7748.0
2022-02-14 12:40:00,607.74,608.09,607.73,608.0,3803.0,607.74,608.09,607.73,608.0,3803.0
2022-02-14 12:45:00,607.75,609.04,607.69,609.04,16821.0,607.75,609.04,607.69,609.04,16821.0
2022-02-14 12:50:00,609.2,609.33,608.95,609.33,7177.0,609.2,609.33,608.95,609.33,7177.0
2022-02-14 12:55:00,609.17,609.32,608.84,609.07,7200.0,609.17,609.32,608.84,609.07,7200.0
2022-02-14 13:00:00,609.04,609.58,608.97,609.02,8400.0,609.04,609.58,608.97,609.02,8400.0
2022-02-14 13:05:00,609.02,609.36,608.79,609.04,3865.0,609.02,609.36,608.79,609.04,3865.0
2022-02-14 13:10:00,608.74,608.79,608.01,608.23,3788.0,608.74,608.79,608.01,608.23,3788.0
2022-02-14 13:15:00,607.95,607.99,607.29,607.61,2800.0,607.95,607.99,607.29,607.61,2800.0
2022-02-14 13:20:00,607.61,607.61,606.82,606.82,5665.0,607.61,607.61,606.82,606.82,5665.0
2022-02-14 13:25:00,606.45,607.14,606.44,606.77,2967.0,606.45,607.14,606.44,606.77,2967.0
2022-02-14 13:30:00,606.5,606.52,605.65,605.65,4139.0,606.5,606.52,605.65,605.65,4139.0
2022-02-14 13:35:00,605.88,606.08,605.49,606.0,8132.0,605.88,606.08,605.49,606.0,8132.0
2022-02-14 13:40:00,606.07,606.07,605.0,605.46,5241.0,606.07,606.07,605.0,605.46,5241.0
2022-02-14 13:45:00,605.58,605.59,604.24,604.45,10200.0,605.58,605.59,604.24,604.45,10200.0
2022-02-14 13:50:00,604.43,604.53,603.92,603.92,10200.0,604.43,604.53,603.92,603.92,10200.0
2022-02-14 13:55:00,603.63,604.23,603.08,603.09,7535.0,603.63,604.23,603.08,603.09,7535.0
2022-02-14 14:00:00,602.77,603.13,602.37,602.69,5896.0,602.77,603.13,602.37,602.69,5896.0
2022-02-14 14:05:00,602.69,602.84,601.58,602.31,8677.0,602.69,602.84,601.58,602.31,8677.0
2022-02-14 14:10:00,602.2,603.18,601.83,603.04,5552.0,602.2,603.18,601.83,603.04,5552.0
2022-02-14 14:15:00,603.0,603.18,602.54,602.82,3648.0,603.0,603.18,602.54,602.82,3648.0
2022-02-14 14:20:00,602.77,603.56,602.62,603.23,7979.0,602.77,603.56,602.62,603.23,7979.0
2022-02-14 14:25:00,603.27,605.9,602.99,605.13,17123.0,603.27,605.9,602.99,605.13,17123.0
2022-02-14 14:30:00,605.1,606.07,604.64,605.8,23014.0,605.1,606.07,604.64,605.8,23014.0
2022-02-14 14:35:00,606.13,606.47,605.79,606.21,7658.0,606.13,606.47,605.79,606.21,7658.0
2022-02-14 14:40:00,606.2,606.84,606.19,606.32,7000.0,606.2,606.84,606.19,606.32,7000.0
2022-02-14 14:45:00,606.32,606.58,606.2,606.46,9163.0,606.32,606.58,606.2,606.46,9163.0
2022-02-14 14:50:00,606.65,608.07,606.59,607.47,12284.0,606.65,608.07,606.59,607.47,12284.0
2022-02-14 14:55:00,607.36,607.38,606.21,606.61,7582.0,607.36,607.38,606.21,606.61,7582.0
2022-02-14 15:00:00,606.76,606.8,605.84,605.92,5112.0,606.76,606.8,605.84,605.92,5112.0
2022-02-14 15:05:00,605.82,605.82,604.42,605.56,4278.0,605.82,605.82,604.42,605.56,4278.0
2022-02-14 15:10:00,605.9,607.02,605.48,607.02,16973.0,605.9,607.02,605.48,607.02,16973.0
2022-02-14 15:15:00,606.95,607.38,606.36,606.94,9576.0,606.95,607.38,606.36,606.94,9576.0
2022-02-14 15:20:00,606.79,608.84,606.64,608.5,8262.0,606.79,608.84,606.64,608.5,8262.0
2022-02-14 15:25:00,608.48,609.25,608.23,609.16,8244.0,608.48,609.25,608.23,609.16,8244.0
2022-02-14 15:30:00,609.03,609.72,608.9,609.33,9279.0,609.03,609.72,608.9,609.33,9279.0
2022-02-14 15:35:00,609.1,609.23,607.77,607.9,9041.0,609.1,609.23,607.77,607.9,9041.0
2022-02-14 15:40:00,608.04,608.59,607.35,608.59,9663.0,608.04,608.59,607.35,608.59,9663.0
2022-02-14 15:45:00,608.33,609.42,607.17,608.36,12899.0,608.33,609.42,607.17,608.36,12899.0
2022-02-14 15:50:00,608.36,608.42,607.39,608.0,14222.0,608.36,608.42,607.39,608.0,14222.0
2022-02-14 15:55:00,608.23,608.89,607.59,607.93,24954.0,608.23,608.89,607.59,607.93,24954.0
2022-02-15 09:30:00,611.74,615.0,611.74,613.44,18461.0,611.74,615.0,611.74,613.44,18461.0
2022-02-15 09:35:00,614.21,615.0,612.02,612.57,19281.0,614.21,615.0,612.02,612.57,19281.0
2022-02-15 09:40:00,612.55,614.47,612.54,613.7,12050.0,612.55,614.47,612.54,613.7,12050.0
2022-02-15 09:45:00,613.85,614.4,612.61,612.61,14425.0,613.85,614.4,612.61,612.61,14425.0
2022-02-15 09:50:00,612.59,613.1,610.33,610.88,24779.0,612.59,613.1,610.33,610.88,24779.0
2022-02-15 09:55:00,610.88,611.38,610.47,610.56,8267.0,610.88,611.38,610.47,610.56,8267.0
2022-02-15 10:00:00,610.56,610.88,607.86,607.86,9445.0,610.56,610.88,607.86,607.86,9445.0
2022-02-15 10:05:00,608.27,611.22,608.27,611.05,5995.0,608.27,611.22,608.27,611.05,5995.0
2022-02-15 10:10:00,611.0,612.89,610.99,612.89,7717.0,611.0,612.89,610.99,612.89,7717.0
2022-02-15 10:15:00,612.67,613.55,612.45,613.3,14713.0,612.67,613.55,612.45,613.3,14713.0
2022-02-15 10:20:00,613.2,614.15,612.44,613.28,12816.0,613.2,614.15,612.44,613.28,12816.0
2022-02-15 10:25:00,613.68,614.0,612.57,613.86,7362.0,613.68,614.0,612.57,613.86,7362.0
2022-02-15 10:30:00,614.0,614.54,613.87,614.26,8600.0,614.0,614.54,613.87,614.26,8600.0
2022-02-15 10:35:00,614.26,614.27,613.8,613.93,29126.0,614.26,614.27,613.8,613.93,29126.0
2022-02-15 10:40:00,614.0,614.7,613.91,614.7,9191.0,614.0,614.7,613.91,614.7,9191.0
2022-02-15 10:45:00,614.8,615.0,614.6,614.75,15173.0,614.8,615.0,614.6,614.75,15173.0
2022-02-15 10:50:00,614.75,614.76,613.85,614.35,35158.0,614.75,614.76,613.85,614.35,35158.0
2022-02-15 10:55:00,614.39,615.0,614.24,614.84,8665.0,614.39,615.0,614.24,614.84,8665.0
2022-02-15 11:00:00,614.85,614.85,614.36,614.43,8844.0,614.85,614.85,614.36,614.43,8844.0
2022-02-15 11:05:00,614.43,615.6,614.3,614.7,27932.0,614.43,615.6,614.3,614.7,27932.0
2022-02-15 11:10:00,614.7,614.87,614.13,614.8,50032.0,614.7,614.87,614.13,614.8,50032.0
2022-02-15 11:15:00,614.88,615.19,613.53,613.68,17415.0,614.88,615.19,613.53,613.68,17415.0
2022-02-15 11:20:00,613.99,614.0,611.8,611.8,8284.0,613.99,614.0,611.8,611.8,8284.0
2022-02-15 11:25:00,611.67,612.91,611.59,612.9,7010.0,611.67,612.91,611.59,612.9,7010.0
2022-02-15 11:30:00,612.9,613.38,612.9,613.14,6319.0,612.9,613.38,612.9,613.14,6319.0
2022-02-15 11:35:00,613.1,613.46,612.88,613.38,6847.0,613.1,613.46,612.88,613.38,6847.0
2022-02-15 11:40:00,613.25,613.44,612.02,612.23,10144.0,613.25,613.44,612.02,612.23,10144.0
2022-02-15 11:45:00,612.23,612.23,610.78,611.39,6573.0,612.23,612.23,610.78,611.39,6573.0
2022-02-15 11:50:00,611.55,612.67,611.42,612.66,5383.0,611.55,612.67,611.42,612.66,5383.0
2022-02-15 11:55:00,612.64,612.76,611.94,612.5,5224.0,612.64,612.76,611.94,612.5,5224.0
2022-02-15 12:00:00,612.68,612.68,612.03,612.19,4401.0,612.68,612.68,612.03,612.19,4401.0
2022-02-15 12:05:00,612.2,612.39,611.77,611.77,4754.0,612.2,612.39,611.77,611.77,4754.0
2022-02-15 12:10:00,611.68,612.12,611.06,611.1,3111.0,611.68,612.12,611.06,611.1,3111.0
2022-02-15 12:15:00,610.76,611.07,609.87,609.98,16898.0,610.76,611.07,609.87,609.98,16898.0
2022-02-15 12:20:00,609.99,610.85,609.91,610.77,5399.0,609.99,610.85,609.91,610.77,5399.0
2022-02-15 12:25:00,610.64,611.28,610.35,611.27,12792.0,610.64,611.28,610.35,611.27,12792.0
2022-02-15 12:30:00,611.19,611.19,609.23,609.61,6276.0,611.19,611.19,609.23,609.61,6276.0
2022-02-15 12:35:00,609.73,609.73,609.26,609.32,6648.0,609.73,609.73,609.26,609.32,6648.0
2022-02-15 12:40:00,609.49,609.75,609.19,609.64,9451.0,609.49,609.75,609.19,609.64,9451.0
2022-02-15 12:45:00,609.62,609.72,608.79,608.79,18661.0,609.62,609.72,608.79,608.79,18661.0
2022-02-15 12:50:00,608.88,609.73,608.88,609.56,2600.0,608.88,609.73,608.88,609.56,2600.0
2022-02-15 12:55:00,609.75,610.31,609.48,610.23,8472.0,609.75,610.31,609.48,610.23,8472.0
2022-02-15 13:00:00,610.25,610.81,610.24,610.69,6270.0,610.25,610.81,610.24,610.69,6270.0
2022-02-15 13:05:00,610.66,610.72,609.91,609.99,5849.0,610.66,610.72,609.91,609.99,5849.0
2022-02-15 13:10:00,609.89,610.29,609.89,610.15,4101.0,609.89,610.29,609.89,610.15,4101.0
2022-02-15 13:15:00,610.14,610.25,609.82,609.82,6450.0,610.14,610.25,609.82,609.82,6450.0
2022-02-15 13:20:00,609.9,611.59,609.9,611.59,4000.0,609.9,611.59,609.9,611.59,4000.0
2022-02-15 13:25:00,611.48,612.0,611.4,611.56,3100.0,611.48,612.0,611.4,611.56,3100.0
2022-02-15 13:30:00,611.56,611.71,611.25,611.25,2300.0,611.56,611.71,611.25,611.25,2300.0
2022-02-15 13:35:00,611.27,611.62,611.17,611.41,7225.0,611.27,611.62,611.17,611.41,7225.0
2022-02-15 13:40:00,611.4,611.57,611.18,611.53,4700.0,611.4,611.57,611.18,611.53,4700.0
2022-02-15 13:45:00,611.53,611.65,611.16,611.31,5100.0,611.53,611.65,611.16,611.31,5100.0
2022-02-15 13:50:00,611.45,611.57,610.55,610.73,6385.0,611.45,611.57,610.55,610.73,6385.0
2022-02-15 13:55:00,610.68,610.92,610.51,610.6,5714.0,610.68,610.92,610.51,610.6,5714.0
2022-02-15 14:00:00,610.52,610.57,610.09,610.31,5431.0,610.52,610.57,610.09,610.31,5431.0
2022-02-15 14:05:00,610.2,610.57,609.85,610.57,14520.0,610.2,610.57,609.85,610.57,14520.0
2022-02-15 14:10:00,610.77,611.23,610.08,610.22,9614.0,610.77,611.23,610.08,610.22,9614.0
2022-02-15 14:15:00,610.27,610.44,610.09,610.44,3900.0,610.27,610.44,610.09,610.44,3900.0
2022-02-15 14:20:00,610.45,611.06,610.44,610.8,6638.0,610.45,611.06,610.44,610.8,6638.0
2022-02-15 14:25:00,610.82,611.71,610.82,611.64,3779.0,610.82,611.71,610.82,611.64,3779.0
2022-02-15 14:30:00,611.67,611.67,611.36,611.4,9819.0,611.67,611.67,611.36,611.4,9819.0
2022-02-15 14:35:00,611.57,612.46,611.49,612.44,6048.0,611.57,612.46,611.49,612.44,6048.0
2022-02-15 14:40:00,612.39,612.39,611.34,612.07,4194.0,612.39,612.39,611.34,612.07,4194.0
2022-02-15 14:45:00,612.14,612.14,611.64,611.78,1700.0,612.14,612.14,611.64,611.78,1700.0
2022-02-15 14:50:00,611.55,611.99,611.46,611.74,2642.0,611.55,611.99,611.46,611.74,2642.0
2022-02-15 14:55:00,611.74,611.9,611.59,611.62,2193.0,611.74,611.9,611.59,611.62,2193.0
2022-02-15 15:00:00,611.68,612.13,611.63,611.94,5100.0,611.68,612.13,611.63,611.94,5100.0
2022-02-15 15:05:00,612.0,612.58,611.87,611.94,1808.0,612.0,612.58,611.87,611.94,1808.0
2022-02-15 15:10:00,611.92,611.94,611.09,611.18,5000.0,611.92,611.94,611.09,611.18,5000.0
2022-02-15 15:15:00,611.27,611.33,609.74,610.06,5222.0,611.27,611.33,609.74,610.06,5222.0
2022-02-15 15:20:00,610.08,610.87,610.07,610.71,7247.0,610.08,610.87,610.07,610.71,7247.0
2022-02-15 15:25:00,610.71,610.72,609.9,610.09,7328.0,610.71,610.72,609.9,610.09,7328.0
2022-02-15 15:30:00,610.02,610.02,609.5,609.55,11461.0,610.02,610.02,609.5,609.55,11461.0
2022-02-15 15:35:00,609.5,609.82,609.43,609.43,15940.0,609.5,609.82,609.43,609.43,15940.0
2022-02-15 15:40:00,609.42,609.99,608.3,609.33,22101.0,609.42,609.99,608.3,609.33,22101.0
2022-02-15 15:45:00,609.26,609.43,608.59,609.26,21478.0,609.26,609.43,608.59,609.26,21478.0
2022-02-15 15:50:00,609.73,610.92,609.61,610.01,20564.0,609.73,610.92,609.61,610.01,20564.0
2022-02-15 15:55:00,610.01,610.01,608.81,609.17,35916.0,610.01,610.01,608.81,609.17,35916.0
2022-02-16 09:30:00,606.86,608.16,605.55,606.35,10814.0,606.86,608.16,605.55,606.35,10814.0
2022-02-16 09:35:00,606.35,607.05,604.15,606.92,9509.0,606.35,607.05,604.15,606.92,9509.0
2022-02-16 09:40:00,606.92,608.32,606.92,607.88,8208.0,606.92,608.32,606.92,607.88,8208.0
2022-02-16 09:45:00,607.82,610.56,607.82,609.63,6790.0,607.82,610.56,607.82,609.63,6790.0
2022-02-16 09:50:00,609.62,610.12,608.9,609.85,4876.0,609.62,610.12,608.9,609.85,4876.0
2022-02-16 09:55:00,609.83,609.83,607.43,607.74,2745.0,609.83,609.83,607.43,607.74,2745.0
2022-02-16 10:00:00,607.75,608.22,606.31,606.85,5314.0,607.75,608.22,606.31,606.85,5314.0
2022-02-16 10:05:00,606.61,606.68,605.35,605.69,4800.0,606.61,606.68,605.35,605.69,4800.0
2022-02-16 10:10:00,605.64,606.75,605.58,606.7,6891.0,605.64,606.75,605.58,606.7,6891.0
2022-02-16 10:15:00,606.63,607.2,605.62,606.63,7258.0,606.63,607.2,605.62,606.63,7258.0
2022-02-16 10:20:00,606.69,607.37,605.86,606.18,6200.0,606.69,607.37,605.86,606.18,6200.0
2022-02-16 10:25:00,606.37,606.65,605.93,606.13,3887.0,606.37,606.65,605.93,606.13,3887.0
2022-02-16 10:30:00,606.12,607.47,606.12,607.47,3517.0,606.12,607.47,606.12,607.47,3517.0
2022-02-16 10:35:00,607.71,608.06,607.38,607.86,3745.0,607.71,608.06,607.38,607.86,3745.0
2022-02-16 10:40:00,607.6,607.6,606.61,606.85,4833.0,607.6,607.6,606.61,606.85,4833.0
2022-02-16 10:45:00,606.64,606.64,605.76,605.88,4560.0,606.64,606.64,605.76,605.88,4560.0
2022-02-16 10:50:00,605.77,606.45,605.18,605.42,4550.0,605.77,606.45,605.18,605.42,4550.0
2022-02-16 10:55:00,605.19,605.19,604.36,604.99,6531.0,605.19,605.19,604.36,604.99,6531.0
2022-02-16 11:00:00,605.01,605.32,604.78,604.91,14130.0,605.01,605.32,604.78,604.91,14130.0
2022-02-16 11:05:00,604.79,605.03,604.61,604.84,18403.0,604.79,605.03,604.61,604.84,18403.0
2022-02-16 11:10:00,604.92,605.17,604.82,605.01,6700.0,604.92,605.17,604.82,605.01,6700.0
2022-02-16 11:15:00,605.18,605.5,604.83,605.01,7025.0,605.18,605.5,604.83,605.01,7025.0
2022-02-16 11:20:00,604.82,604.82,602.9,603.06,4790.0,604.82,604.82,602.9,603.06,4790.0
2022-02-16 11:25:00,603.25,603.91,603.25,603.91,3456.0,603.25,603.91,603.25,603.91,3456.0
2022-02-16 11:30:00,604.13,605.42,603.86,605.01,6467.0,604.13,605.42,603.86,605.01,6467.0
2022-02-16 11:35:00,604.65,605.06,604.34,604.84,2500.0,604.65,605.06,604.34,604.84,2500.0
2022-02-16 11:40:00,604.84,605.17,604.75,604.88,3216.0,604.84,605.17,604.75,604.88,3216.0
2022-02-16 11:45:00,605.18,605.36,604.62,604.62,7253.0,605.18,605.36,604.62,604.62,7253.0
2022-02-16 11:50:00,604.44,605.01,604.44,604.69,4337.0,604.44,605.01,604.44,604.69,4337.0
2022-02-16 11:55:00,604.65,604.95,603.48,604.55,3910.0,604.65,604.95,603.48,604.55,3910.0
2022-02-16 12:00:00,604.55,605.14,604.55,605.14,1600.0,604.55,605.14,604.55,605.14,1600.0
2022-02-16 12:05:00,605.25,605.25,604.54,604.77,8616.0,605.25,605.25,604.54,604.77,8616.0
2022-02-16 12:10:00,604.95,605.22,604.88,604.88,1338.0,604.95,605.22,604.88,604.88,1338.0
2022-02-16 12:15:00,604.89,605.02,604.74,605.02,3278.0,604.89,605.02,604.74,605.02,3278.0
2022-02-16 12:20:00,604.89,605.26,604.88,605.14,13706.0,604.89,605.26,604.88,605.14,13706.0
2022-02-16 12:25:00,605.52,605.75,604.88,604.93,9589.0,605.52,605.75,604.88,604.93,9589.0
2022-02-16 12:30:00,604.93,604.93,602.89,602.94,4900.0,604.93,604.93,602.89,602.94,4900.0
2022-02-16 12:35:00,602.7,603.37,602.7,603.1,2907.0,602.7,603.37,602.7,603.1,2907.0
2022-02-16 12:40:00,603.07,603.66,602.82,603.52,4441.0,603.07,603.66,602.82,603.52,4441.0
2022-02-16 12:45:00,603.38,603.46,603.32,603.36,1820.0,603.38,603.46,603.32,603.36,1820.0
2022-02-16 12:50:00,603.3,603.61,602.83,603.59,5300.0,603.3,603.61,602.83,603.59,5300.0
2022-02-16 12:55:00,603.61,604.29,603.51,603.76,4200.0,603.61,604.29,603.51,603.76,4200.0
2022-02-16 13:00:00,603.64,604.55,603.64,604.43,3518.0,603.64,604.55,603.64,604.43,3518.0
2022-02-16 13:05:00,604.58,605.37,604.56,605.32,2000.0,604.58,605.37,604.56,605.32,2000.0
2022-02-16 13:10:00,605.31,605.31,604.56,604.89,3248.0,605.31,605.31,604.56,604.89,3248.0
2022-02-16 13:15:00,604.89,605.25,604.72,605.11,3300.0,604.89,605.25,604.72,605.11,3300.0
2022-02-16 13:20:00,605.11,605.39,605.0,605.24,3300.0,605.11,605.39,605.0,605.24,3300.0
2022-02-16 13:25:00,605.91,606.07,605.81,606.07,4359.0,605.91,606.07,605.81,606.07,4359.0
2022-02-16 13:30:00,606.07,606.07,605.91,606.0,3400.0,606.07,606.07,605.91,606.0,3400.0
2022-02-16 13:35:00,606.02,606.91,605.69,606.9,7945.0,606.02,606.91,605.69,606.9,7945.0
2022-02-16 13:40:00,606.85,606.96,606.61,606.62,21376.0,606.85,606.96,606.61,606.62,21376.0
2022-02-16 13:45:00,606.61,606.93,606.57,606.88,8402.0,606.61,606.93,606.57,606.88,8402.0
2022-02-16 13:50:00,607.07,607.07,606.73,606.89,6646.0,607.07,607.07,606.73,606.89,6646.0
2022-02-16 13:55:00,606.77,607.18,606.74,607.05,4366.0,606.77,607.18,606.74,607.05,4366.0
2022-02-16 14:00:00,607.18,608.26,605.84,606.64,26495.0,607.18,608.26,605.84,606.64,26495.0
2022-02-16 14:05:00,606.83,607.32,605.6,606.75,11264.0,606.83,607.32,605.6,606.75,11264.0
2022-02-16 14:10:00,606.81,607.2,604.52,604.77,7600.0,606.81,607.2,604.52,604.77,7600.0
2022-02-16 14:15:00,604.88,606.46,604.88,606.03,5600.0,604.88,606.46,604.88,606.03,5600.0
2022-02-16 14:20:00,606.16,607.83,606.0,607.5,6031.0,606.16,607.83,606.0,607.5,6031.0
2022-02-16 14:25:00,607.51,608.78,607.25,608.68,15871.0,607.51,608.78,607.25,608.68,15871.0
2022-02-16 14:30:00,608.98,610.24,608.98,609.95,17019.0,608.98,610.24,608.98,609.95,17019.0
2022-02-16 14:35:00,609.84,610.05,609.39,609.75,17482.0,609.84,610.05,609.39,609.75,17482.0
2022-02-16 14:40:00,609.83,610.11,609.7,609.95,14307.0,609.83,610.11,609.7,609.95,14307.0
2022-02-16 14:45:00,610.06,610.28,609.72,609.98,5418.0,610.06,610.28,609.72,609.98,5418.0
2022-02-16 14:50:00,610.08,610.33,609.58,609.83,10534.0,610.08,610.33,609.58,609.83,10534.0
2022-02-16 14:55:00,609.99,610.16,609.62,609.94,19359.0,609.99,610.16,609.62,609.94,19359.0
2022-02-16 15:00:00,610.05,612.0,609.93,611.78,6537.0,610.05,612.0,609.93,611.78,6537.0
2022-02-16 15:05:00,611.68,611.78,611.48,611.48,1630.0,611.68,611.78,611.48,611.48,1630.0
2022-02-16 15:10:00,611.51,611.51,610.44,610.63,7461.0,611.51,611.51,610.44,610.63,7461.0
2022-02-16 15:15:00,610.77,610.9,610.41,610.75,6530.0,610.77,610.9,610.41,610.75,6530.0
2022-02-16 15:20:00,610.57,610.86,610.42,610.46,6863.0,610.57,610.86,610.42,610.46,6863.0
2022-02-16 15:25:00,610.45,610.92,610.39,610.92,9449.0,610.45,610.92,610.39,610.92,9449.0
2022-02-16 15:30:00,610.84,610.87,609.86,610.07,20006.0,610.84,610.87,609.86,610.07,20006.0
2022-02-16 15:35:00,610.14,610.75,609.96,610.74,8200.0,610.14,610.75,609.96,610.74,8200.0
2022-02-16 15:40:00,610.79,611.96,610.79,611.96,10791.0,610.79,611.96,610.79,611.96,10791.0
2022-02-16 15:45:00,611.86,612.48,611.64,612.29,12156.0,611.86,612.48,611.64,612.29,12156.0
2022-02-16 15:50:00,612.41,612.52,611.17,611.24,7400.0,612.41,612.52,611.17,611.24,7400.0
2022-02-16 15:55:00,611.22,611.22,609.34,609.43,30096.0,611.22,611.22,609.34,609.43,30096.0
2022-02-17 09:30:00,603.18,606.04,601.73,602.85,17113.0,603.18,606.04,601.73,602.85,17113.0
2022-02-17 09:35:00,602.65,603.55,600.38,600.38,6900.0,602.65,603.55,600.38,600.38,6900.0
2022-02-17 09:40:00,600.16,600.2,598.94,598.96,33589.0,600.16,600.2,598.94,598.96,33589.0
2022-02-17 09:45:00,598.28,598.5,594.16,595.18,12255.0,598.28,598.5,594.16,595.18,12255.0
2022-02-17 09:50:00,595.18,595.18,592.23,592.24,13226.0,595.18,595.18,592.23,592.24,13226.0
2022-02-17 09:55:00,592.07,592.43,590.81,591.14,18260.0,592.07,592.43,590.81,591.14,18260.0
2022-02-17 10:00:00,591.38,591.47,588.39,589.5,22537.0,591.38,591.47,588.39,589.5,22537.0
2022-02-17 10:05:00,589.93,594.35,589.93,594.35,9057.0,589.93,594.35,589.93,594.35,9057.0
2022-02-17 10:10:00,594.35,594.53,594.03,594.45,8199.0,594.35,594.53,594.03,594.45,8199.0
2022-02-17 10:15:00,594.82,596.76,594.82,596.39,4161.0,594.82,596.76,594.82,596.39,4161.0
2022-02-17 10:20:00,596.51,596.51,595.57,595.72,3427.0,596.51,596.51,595.57,595.72,3427.0
2022-02-17 10:25:00,595.74,596.27,595.04,596.27,11083.0,595.74,596.27,595.04,596.27,11083.0
2022-02-17 10:30:00,596.32,598.03,596.0,596.0,23400.0,596.32,598.03,596.0,596.0,23400.0
2022-02-17 10:35:00,595.9,596.05,595.1,595.8,4584.0,595.9,596.05,595.1,595.8,4584.0
2022-02-17 10:40:00,595.64,596.61,595.64,596.21,5230.0,595.64,596.61,595.64,596.21,5230.0
2022-02-17 10:45:00,596.03,597.51,596.01,596.68,4714.0,596.03,597.51,596.01,596.68,4714.0
2022-02-17 10:50:00,596.68,597.36,596.62,597.33,6998.0,596.68,597.36,596.62,597.33,6998.0
2022-02-17 10:55:00,597.53,598.23,597.53,597.69,2600.0,597.53,598.23,597.53,597.69,2600.0
2022-02-17 11:00:00,597.55,598.42,597.5,598.37,3519.0,597.55,598.42,597.5,598.37,3519.0
2022-02-17 11:05:00,597.97,598.84,597.91,598.36,9046.0,597.97,598.84,597.91,598.36,9046.0
2022-02-17 11:10:00,598.33,598.65,598.15,598.56,6410.0,598.33,598.65,598.15,598.56,6410.0
2022-02-17 11:15:00,598.82,599.48,598.74,599.19,3642.0,598.82,599.48,598.74,599.19,3642.0
2022-02-17 11:20:00,599.07,599.32,598.86,598.86,5431.0,599.07,599.32,598.86,598.86,5431.0
2022-02-17 11:25:00,599.0,600.05,598.95,600.04,3089.0,599.0,600.05,598.95,600.04,3089.0
2022-02-17 11:30:00,599.92,599.92,599.53,599.8,2157.0,599.92,599.92,599.53,599.8,2157.0
2022-02-17 11:35:00,600.35,600.35,599.93,599.99,3345.0,600.35,600.35,599.93,599.99,3345.0
2022-02-17 11:40:00,600.02,600.37,599.63,599.63,4000.0,600.02,600.37,599.63,599.63,4000.0
2022-02-17 11:45:00,599.63,600.25,599.61,600.15,4738.0,599.63,600.25,599.61,600.15,4738.0
2022-02-17 11:50:00,600.15,600.38,600.05,600.05,3699.0,600.15,600.38,600.05,600.05,3699.0
2022-02-17 11:55:00,600.12,600.14,599.54,599.57,7323.0,600.12,600.14,599.54,599.57,7323.0
2022-02-17 12:00:00,599.53,599.95,599.28,599.95,13423.0,599.53,599.95,599.28,599.95,13423.0
2022-02-17 12:05:00,600.12,600.24,599.78,599.78,7200.0,600.12,600.24,599.78,599.78,7200.0
2022-02-17 12:10:00,599.86,599.86,599.42,599.77,13694.0,599.86,599.86,599.42,599.77,13694.0
2022-02-17 12:15:00,599.78,600.18,599.56,599.67,8264.0,599.78,600.18,599.56,599.67,8264.0
2022-02-17 12:20:00,599.82,599.84,599.63,599.65,2434.0,599.82,599.84,599.63,599.65,2434.0
2022-02-17 12:25:00,599.67,599.82,599.48,599.66,6097.0,599.67,599.82,599.48,599.66,6097.0
2022-02-17 12:30:00,599.71,599.81,599.44,599.44,11759.0,599.71,599.81,599.44,599.44,11759.0
2022-02-17 12:35:00,599.55,599.62,598.32,598.32,7120.0,599.55,599.62,598.32,598.32,7120.0
2022-02-17 12:40:00,598.32,598.93,598.32,598.85,3442.0,598.32,598.93,598.32,598.85,3442.0
2022-02-17 12:45:00,599.0,599.08,597.92,598.53,8476.0,599.0,599.08,597.92,598.53,8476.0
2022-02-17 12:50:00,598.69,599.08,598.69,598.88,2652.0,598.69,599.08,598.69,598.88,2652.0
2022-02-17 12:55:00,599.0,599.1,598.95,599.08,2731.0,599.0,599.1,598.95,599.08,2731.0
2022-02-17 13:00:00,598.99,599.19,598.9,599.07,2716.0,598.99,599.19,598.9,599.07,2716.0
2022-02-17 13:05:00,599.19,599.92,599.19,599.92,3103.0,599.19,599.92,599.19,599.92,3103.0
2022-02-17 13:10:00,600.23,600.31,599.74,599.92,1987.0,600.23,600.31,599.74,599.92,1987.0
2022-02-17 13:15:00,600.08,600.08,599.77,600.03,1021.0,600.08,600.08,599.77,600.03,1021.0
2022-02-17 13:20:00,600.03,600.44,600.03,600.11,1831.0,600.03,600.44,600.03,600.11,1831.0
2022-02-17 13:25:00,600.0,600.44,600.0,600.31,2186.0,600.0,600.44,600.0,600.31,2186.0
2022-02-17 13:30:00,600.16,600.53,600.03,600.51,1887.0,600.16,600.53,600.03,600.51,1887.0
2022-02-17 13:35:00,600.58,600.67,599.73,599.8,6558.0,600.58,600.67,599.73,599.8,6558.0
2022-02-17 13:40:00,599.72,599.72,598.88,598.88,2646.0,599.72,599.72,598.88,598.88,2646.0
2022-02-17 13:45:00,598.89,599.01,598.65,598.87,3400.0,598.89,599.01,598.65,598.87,3400.0
2022-02-17 13:50:00,598.84,599.37,598.54,599.36,2300.0,598.84,599.37,598.54,599.36,2300.0
2022-02-17 13:55:00,599.27,599.64,599.16,599.19,4388.0,599.27,599.64,599.16,599.19,4388.0
2022-02-17 14:00:00,599.19,599.62,599.12,599.36,5041.0,599.19,599.62,599.12,599.36,5041.0
2022-02-17 14:05:00,599.36,599.38,599.1,599.25,6562.0,599.36,599.38,599.1,599.25,6562.0
2022-02-17 14:10:00,599.14,599.41,599.09,599.37,6484.0,599.14,599.41,599.09,599.37,6484.0
2022-02-17 14:15:00,599.24,599.44,599.05,599.25,4513.0,599.24,599.44,599.05,599.25,4513.0
2022-02-17 14:20:00,599.1,599.34,599.03,599.34,8211.0,599.1,599.34,599.03,599.34,8211.0
2022-02-17 14:25:00,599.54,599.54,599.25,599.37,2734.0,599.54,599.54,599.25,599.37,2734.0
2022-02-17 14:30:00,599.31,599.36,599.12,599.29,12000.0,599.31,599.36,599.12,599.29,12000.0
2022-02-17 14:35:00,599.23,599.61,599.16,599.33,8800.0,599.23,599.61,599.16,599.33,8800.0
2022-02-17 14:40:00,599.29,599.46,599.19,599.25,4777.0,599.29,599.46,599.19,599.25,4777.0
2022-02-17 14:45:00,599.31,599.58,599.16,599.57,7982.0,599.31,599.58,599.16,599.57,7982.0
2022-02-17 14:50:00,599.41,599.76,599.34,599.66,6405.0,599.41,599.76,599.34,599.66,6405.0
2022-02-17 14:55:00,599.67,599.7,599.22,599.22,3221.0,599.67,599.7,599.22,599.22,3221.0
2022-02-17 15:00:00,599.4,599.64,598.22,598.53,23061.0,599.4,599.64,598.22,598.53,23061.0
2022-02-17 15:05:00,598.42,598.65,597.72,597.73,4033.0,598.42,598.65,597.72,597.73,4033.0
2022-02-17 15:10:00,597.67,598.09,597.47,597.6,7648.0,597.67,598.09,597.47,597.6,7648.0
2022-02-17 15:15:00,597.64,597.81,597.0,597.57,9448.0,597.64,597.81,597.0,597.57,9448.0
2022-02-17 15:20:00,597.44,598.55,597.44,598.37,12072.0,597.44,598.55,597.44,598.37,12072.0
2022-02-17 15:25:00,598.36,598.51,597.25,597.52,18119.0,598.36,598.51,597.25,597.52,18119.0
2022-02-17 15:30:00,597.57,597.81,596.49,596.53,18190.0,597.57,597.81,596.49,596.53,18190.0
2022-02-17 15:35:00,596.51,598.12,596.51,597.83,19429.0,596.51,598.12,596.51,597.83,19429.0
2022-02-17 15:40:00,597.83,598.63,597.6,598.33,30534.0,597.83,598.63,597.6,598.33,30534.0
2022-02-17 15:45:00,598.46,598.93,597.99,598.13,30499.0,598.46,598.93,597.99,598.13,30499.0
2022-02-17 15:50:00,598.22,598.22,595.74,597.52,72041.0,598.22,598.22,595.74,597.52,72041.0
2022-02-17 15:55:00,597.63,598.58,596.88,597.82,75461.0,597.63,598.58,596.88,597.82,75461.0
2022-02-18 09:30:00,599.62,600.03,597.93,599.09,34667.0,599.62,600.03,597.93,599.09,34667.0
2022-02-18 09:35:00,599.37,601.39,598.96,600.78,4200.0,599.37,601.39,598.96,600.78,4200.0
2022-02-18 09:40:00,600.78,601.04,599.96,600.5,7215.0,600.78,601.04,599.96,600.5,7215.0
2022-02-18 09:45:00,600.64,601.29,599.88,600.3,21126.0,600.64,601.29,599.88,600.3,21126.0
2022-02-18 09:50:00,600.52,602.9,600.43,602.9,17316.0,600.52,602.9,600.43,602.9,17316.0
2022-02-18 09:55:00,603.13,604.0,602.67,603.68,13408.0,603.13,604.0,602.67,603.68,13408.0
2022-02-18 10:00:00,603.81,604.96,603.23,604.96,13000.0,603.81,604.96,603.23,604.96,13000.0
2022-02-18 10:05:00,605.37,605.62,603.5,603.8,13524.0,605.37,605.62,603.5,603.8,13524.0
2022-02-18 10:10:00,603.65,603.93,602.36,602.36,10840.0,603.65,603.93,602.36,602.36,10840.0
2022-02-18 10:15:00,602.65,603.28,602.19,602.79,13388.0,602.65,603.28,602.19,602.79,13388.0
2022-02-18 10:20:00,602.79,603.66,602.09,603.5,5877.0,602.79,603.66,602.09,603.5,5877.0
2022-02-18 10:25:00,603.43,603.43,602.3,603.14,8042.0,603.43,603.43,602.3,603.14,8042.0
2022-02-18 10:30:00,602.86,602.86,601.55,601.97,8795.0,602.86,602.86,601.55,601.97,8795.0
2022-02-18 10:35:00,601.92,602.86,601.72,601.89,4602.0,601.92,602.86,601.72,601.89,4602.0
2022-02-18 10:40:00,601.9,601.91,601.09,601.35,6113.0,601.9,601.91,601.09,601.35,6113.0
2022-02-18 10:45:00,601.34,601.41,600.66,600.99,6468.0,601.34,601.41,600.66,600.99,6468.0
2022-02-18 10:50:00,600.99,601.28,599.88,599.88,18324.0,600.99,601.28,599.88,599.88,18324.0
2022-02-18 10:55:00,600.21,600.25,599.78,599.99,10762.0,600.21,600.25,599.78,599.99,10762.0
2022-02-18 11:00:00,599.82,600.5,599.26,599.58,19610.0,599.82,600.5,599.26,599.58,19610.0
2022-02-18 11:05:00,599.74,601.1,599.63,599.7,8600.0,599.74,601.1,599.63,599.7,8600.0
2022-02-18 11:10:00,600.11,600.11,598.82,599.78,12328.0,600.11,600.11,598.82,599.78,12328.0
2022-02-18 11:15:00,599.81,600.04,599.14,599.14,8405.0,599.81,600.04,599.14,599.14,8405.0
2022-02-18 11:20:00,599.14,599.64,599.02,599.16,5551.0,599.14,599.64,599.02,599.16,5551.0
2022-02-18 11:25:00,599.36,600.18,598.89,599.11,9309.0,599.36,600.18,598.89,599.11,9309.0
2022-02-18 11:30:00,599.39,599.84,598.42,598.56,9644.0,599.39,599.84,598.42,598.56,9644.0
2022-02-18 11:35:00,598.77,598.92,598.29,598.3,13822.0,598.77,598.92,598.29,598.3,13822.0
2022-02-18 11:40:00,598.39,598.88,598.31,598.53,8989.0,598.39,598.88,598.31,598.53,8989.0
2022-02-18 11:45:00,598.51,599.52,598.3,598.41,13219.0,598.51,599.52,598.3,598.41,13219.0
2022-02-18 11:50:00,598.32,598.91,598.06,598.46,25265.0,598.32,598.91,598.06,598.46,25265.0
2022-02-18 11:55:00,598.5,598.96,595.69,595.89,15599.0,598.5,598.96,595.69,595.89,15599.0
2022-02-18 12:00:00,595.87,596.68,595.79,596.61,5600.0,595.87,596.68,595.79,596.61,5600.0
2022-02-18 12:05:00,596.71,598.75,596.48,598.38,41525.0,596.71,598.75,596.48,598.38,41525.0
2022-02-18 12:10:00,598.24,598.72,598.01,598.32,9255.0,598.24,598.72,598.01,598.32,9255.0
2022-02-18 12:15:00,598.31,598.97,597.9,598.36,7315.0,598.31,598.97,597.9,598.36,7315.0
2022-02-18 12:20:00,598.15,598.15,597.13,597.22,6247.0,598.15,598.15,597.13,597.22,6247.0
2022-02-18 12:25:00,597.16,597.77,597.14,597.53,2476.0,597.16,597.77,597.14,597.53,2476.0
2022-02-18 12:30:00,597.37,597.37,595.85,596.64,11280.0,597.37,597.37,595.85,596.64,11280.0
2022-02-18 12:35:00,596.65,596.94,594.78,594.78,4200.0,596.65,596.94,594.78,594.78,4200.0
2022-02-18 12:40:00,594.76,595.51,594.68,595.39,3956.0,594.76,595.51,594.68,595.39,3956.0
2022-02-18 12:45:00,595.36,595.72,594.57,595.25,8656.0,595.36,595.72,594.57,595.25,8656.0
2022-02-18 12:50:00,595.39,596.22,595.33,595.67,8186.0,595.39,596.22,595.33,595.67,8186.0
2022-02-18 12:55:00,595.02,595.51,595.02,595.13,2323.0,595.02,595.51,595.02,595.13,2323.0
2022-02-18 13:00:00,595.1,595.6,594.98,595.6,2892.0,595.1,595.6,594.98,595.6,2892.0
2022-02-18 13:05:00,595.67,596.32,595.61,596.32,3147.0,595.67,596.32,595.61,596.32,3147.0
2022-02-18 13:10:00,596.2,596.51,596.07,596.18,6331.0,596.2,596.51,596.07,596.18,6331.0
2022-02-18 13:15:00,596.18,596.18,595.71,595.93,3012.0,596.18,596.18,595.71,595.93,3012.0
2022-02-18 13:20:00,595.73,596.98,595.65,596.93,6211.0,595.73,596.98,595.65,596.93,6211.0
2022-02-18 13:25:00,596.92,596.92,596.43,596.43,2996.0,596.92,596.92,596.43,596.43,2996.0
2022-02-18 13:30:00,596.41,596.77,596.28,596.6,3915.0,596.41,596.77,596.28,596.6,3915.0
2022-02-18 13:35:00,596.52,597.24,596.32,597.24,1901.0,596.52,597.24,596.32,597.24,1901.0
2022-02-18 13:40:00,597.0,597.26,596.88,597.26,4643.0,597.0,597.26,596.88,597.26,4643.0
2022-02-18 13:45:00,597.6,598.0,597.52,597.96,4827.0,597.6,598.0,597.52,597.96,4827.0
2022-02-18 13:50:00,597.76,598.38,597.76,598.3,2500.0,597.76,598.38,597.76,598.3,2500.0
2022-02-18 13:55:00,598.27,598.43,598.1,598.21,3900.0,598.27,598.43,598.1,598.21,3900.0
2022-02-18 14:00:00,598.23,599.3,598.17,599.14,6065.0,598.23,599.3,598.17,599.14,6065.0
2022-02-18 14:05:00,599.13,599.7,598.69,599.07,15220.0,599.13,599.7,598.69,599.07,15220.0
2022-02-18 14:10:00,599.12,599.46,598.95,599.39,8753.0,599.12,599.46,598.95,599.39,8753.0
2022-02-18 14:15:00,599.57,600.03,599.57,599.6,7869.0,599.57,600.03,599.57,599.6,7869.0
2022-02-18 14:20:00,599.43,600.16,599.43,600.15,6034.0,599.43,600.16,599.43,600.15,6034.0
2022-02-18 14:25:00,600.26,600.26,599.65,600.05,20665.0,600.26,600.26,599.65,600.05,20665.0
2022-02-18 14:30:00,599.93,600.29,599.67,599.79,18408.0,599.93,600.29,599.67,599.79,18408.0
2022-02-18 14:35:00,599.73,600.11,599.46,600.11,13267.0,599.73,600.11,599.46,600.11,13267.0
2022-02-18 14:40:00,600.03,600.11,599.64,599.64,23648.0,600.03,600.11,599.64,599.64,23648.0
2022-02-18 14:45:00,599.71,599.8,599.39,599.39,5029.0,599.71,599.8,599.39,599.39,5029.0
2022-02-18 14:50:00,599.39,600.48,599.39,600.38,17090.0,599.39,600.48,599.39,600.38,17090.0
2022-02-18 14:55:00,600.41,600.7,599.65,599.99,12607.0,600.41,600.7,599.65,599.99,12607.0
2022-02-18 15:00:00,600.02,600.18,598.47,598.48,11519.0,600.02,600.18,598.47,598.48,11519.0
2022-02-18 15:05:00,598.5,598.51,596.17,596.74,3389.0,598.5,598.51,596.17,596.74,3389.0
2022-02-18 15:10:00,597.07,597.38,595.64,596.04,3500.0,597.07,597.38,595.64,596.04,3500.0
2022-02-18 15:15:00,596.01,596.55,595.44,595.76,6232.0,596.01,596.55,595.44,595.76,6232.0
2022-02-18 15:20:00,595.9,597.0,595.68,597.0,7866.0,595.9,597.0,595.68,597.0,7866.0
2022-02-18 15:25:00,597.03,597.49,596.81,596.81,11621.0,597.03,597.49,596.81,596.81,11621.0
2022-02-18 15:30:00,596.86,596.86,595.77,595.96,21313.0,596.86,596.86,595.77,595.96,21313.0
2022-02-18 15:35:00,595.92,596.68,595.75,596.42,31169.0,595.92,596.68,595.75,596.42,31169.0
2022-02-18 15:40:00,596.52,598.65,596.52,598.43,17255.0,596.52,598.65,596.52,598.43,17255.0
2022-02-18 15:45:00,598.72,599.21,597.54,597.73,21169.0,598.72,599.21,597.54,597.73,21169.0
2022-02-18 15:50:00,597.61,597.73,595.46,597.2,15661.0,597.61,597.73,595.46,597.2,15661.0
2022-02-18 15:55:00,597.19,597.21,595.77,596.83,25137.0,597.19,597.21,595.77,596.83,25137.0
2022-02-22 09:30:00,599.34,602.03,599.18,600.0,16977.0,599.34,602.03,599.18,600.0,16977.0
2022-02-22 09:35:00,600.0,600.1,595.97,595.97,7358.0,600.0,600.1,595.97,595.97,7358.0
2022-02-22 09:40:00,595.75,597.25,594.98,596.44,11107.0,595.75,597.25,594.98,596.44,11107.0
2022-02-22 09:45:00,595.91,597.05,594.03,597.05,36169.0,595.91,597.05,594.03,597.05,36169.0
2022-02-22 09:50:00,597.05,597.4,595.21,596.68,14800.0,597.05,597.4,595.21,596.68,14800.0
2022-02-22 09:55:00,596.79,597.51,596.29,596.67,5339.0,596.79,597.51,596.29,596.67,5339.0
2022-02-22 10:00:00,596.97,598.18,596.78,597.7,5696.0,596.97,598.18,596.78,597.7,5696.0
2022-02-22 10:05:00,597.5,599.07,597.07,598.62,6167.0,597.5,599.07,597.07,598.62,6167.0
2022-02-22 10:10:00,598.65,598.9,597.87,598.87,5325.0,598.65,598.9,597.87,598.87,5325.0
2022-02-22 10:15:00,599.85,601.23,599.85,600.43,6102.0,599.85,601.23,599.85,600.43,6102.0
2022-02-22 10:20:00,600.12,600.51,598.89,599.42,7227.0,600.12,600.51,598.89,599.42,7227.0
2022-02-22 10:25:00,599.82,603.12,599.69,603.12,8052.0,599.82,603.12,599.69,603.12,8052.0
2022-02-22 10:30:00,602.41,602.62,601.73,601.8,4648.0,602.41,602.62,601.73,601.8,4648.0
2022-02-22 10:35:00,601.49,602.42,601.17,601.17,7277.0,601.49,602.42,601.17,601.17,7277.0
2022-02-22 10:40:00,601.45,601.66,600.73,601.66,3032.0,601.45,601.66,600.73,601.66,3032.0
2022-02-22 10:45:00,601.6,602.32,601.3,601.77,8929.0,601.6,602.32,601.3,601.77,8929.0
2022-02-22 10:50:00,601.69,601.69,600.5,600.5,4672.0,601.69,601.69,600.5,600.5,4672.0
2022-02-22 10:55:00,600.29,600.29,599.17,599.33,7293.0,600.29,600.29,599.17,599.33,7293.0
2022-02-22 11:00:00,599.0,599.9,599.0,599.57,3024.0,599.0,599.9,599.0,599.57,3024.0
2022-02-22 11:05:00,599.86,600.11,599.42,599.6,4633.0,599.86,600.11,599.42,599.6,4633.0
2022-02-22 11:10:00,599.75,600.2,599.41,599.65,5454.0,599.75,600.2,599.41,599.65,5454.0
2022-02-22 11:15:00,599.86,600.15,599.41,599.55,5500.0,599.86,600.15,599.41,599.55,5500.0
2022-02-22 11:20:00,599.39,600.26,599.29,600.26,7100.0,599.39,600.26,599.29,600.26,7100.0
2022-02-22 11:25:00,600.12,600.54,599.66,599.66,12958.0,600.12,600.54,599.66,599.66,12958.0
2022-02-22 11:30:00,599.63,600.13,599.6,600.03,8900.0,599.63,600.13,599.6,600.03,8900.0
2022-02-22 11:35:00,599.72,600.32,599.54,600.32,8112.0,599.72,600.32,599.54,600.32,8112.0
2022-02-22 11:40:00,600.47,601.2,600.31,600.98,12101.0,600.47,601.2,600.31,600.98,12101.0
2022-02-22 11:45:00,600.78,600.83,600.04,600.26,8610.0,600.78,600.83,600.04,600.26,8610.0
2022-02-22 11:50:00,600.23,600.67,599.45,599.45,6214.0,600.23,600.67,599.45,599.45,6214.0
2022-02-22 11:55:00,599.45,599.63,598.76,599.63,8810.0,599.45,599.63,598.76,599.63,8810.0
2022-02-22 12:00:00,599.79,601.24,599.79,600.83,6556.0,599.79,601.24,599.79,600.83,6556.0
2022-02-22 12:05:00,600.82,601.61,600.13,600.82,6169.0,600.82,601.61,600.13,600.82,6169.0
2022-02-22 12:10:00,600.79,600.79,600.12,600.22,4101.0,600.79,600.79,600.12,600.22,4101.0
2022-02-22 12:15:00,600.05,600.17,599.25,599.27,7685.0,600.05,600.17,599.25,599.27,7685.0
2022-02-22 12:20:00,599.18,600.03,599.1,599.1,9743.0,599.18,600.03,599.1,599.1,9743.0
2022-02-22 12:25:00,599.15,599.85,599.03,599.42,10815.0,599.15,599.85,599.03,599.42,10815.0
2022-02-22 12:30:00,599.4,599.5,598.45,598.69,26596.0,599.4,599.5,598.45,598.69,26596.0
2022-02-22 12:35:00,598.99,599.71,598.99,599.15,10682.0,598.99,599.71,598.99,599.15,10682.0
2022-02-22 12:40:00,599.13,599.13,598.21,599.11,7977.0,599.13,599.13,598.21,599.11,7977.0
2022-02-22 12:45:00,598.99,599.17,598.48,598.63,6683.0,598.99,599.17,598.48,598.63,6683.0
2022-02-22 12:50:00,598.72,599.35,598.64,598.91,2712.0,598.72,599.35,598.64,598.91,2712.0
2022-02-22 12:55:00,598.86,599.12,598.77,598.77,3189.0,598.86,599.12,598.77,598.77,3189.0
2022-02-22 13:00:00,598.78,598.78,597.45,597.65,5442.0,598.78,598.78,597.45,597.65,5442.0
2022-02-22 13:05:00,597.81,598.04,596.81,597.95,21343.0,597.81,598.04,596.81,597.95,21343.0
2022-02-22 13:10:00,598.24,598.52,596.46,596.5,10900.0,598.24,598.52,596.46,596.5,10900.0
2022-02-22 13:15:00,596.35,596.35,595.42,596.09,5506.0,596.35,596.35,595.42,596.09,5506.0
2022-02-22 13:20:00,596.25,596.92,596.25,596.64,16440.0,596.25,596.92,596.25,596.64,16440.0
2022-02-22 13:25:00,596.55,596.68,596.3,596.3,11841.0,596.55,596.68,596.3,596.3,11841.0
2022-02-22 13:30:00,596.3,596.36,595.29,595.75,4529.0,596.3,596.36,595.29,595.75,4529.0
2022-02-22 13:35:00,595.5,595.93,595.22,595.47,11679.0,595.5,595.93,595.22,595.47,11679.0
2022-02-22 13:40:00,595.48,595.56,594.79,594.92,19460.0,595.48,595.56,594.79,594.92,19460.0
2022-02-22 13:45:00,594.81,594.98,593.78,593.98,18458.0,594.81,594.98,593.78,593.98,18458.0
2022-02-22 13:50:00,593.94,594.73,593.94,594.28,22812.0,593.94,594.73,593.94,594.28,22812.0
2022-02-22 13:55:00,594.4,595.09,593.92,594.0,17946.0,594.4,595.09,593.92,594.0,17946.0
2022-02-22 14:00:00,593.43,593.43,592.04,592.99,5036.0,593.43,593.43,592.04,592.99,5036.0
2022-02-22 14:05:00,592.8,592.85,592.43,592.57,8630.0,592.8,592.85,592.43,592.57,8630.0
2022-02-22 14:10:00,592.74,593.07,591.88,592.78,46078.0,592.74,593.07,591.88,592.78,46078.0
2022-02-22 14:15:00,593.01,593.16,592.68,592.72,19521.0,593.01,593.16,592.68,592.72,19521.0
2022-02-22 14:20:00,592.79,593.06,592.18,592.74,28553.0,592.79,593.06,592.18,592.74,28553.0
2022-02-22 14:25:00,592.76,594.18,592.55,593.89,16079.0,592.76,594.18,592.55,593.89,16079.0
2022-02-22 14:30:00,593.5,594.38,592.99,593.67,27813.0,593.5,594.38,592.99,593.67,27813.0
2022-02-22 14:35:00,593.91,594.31,593.37,593.45,6708.0,593.91,594.31,593.37,593.45,6708.0
2022-02-22 14:40:00,593.71,594.83,593.71,594.5,10626.0,593.71,594.83,593.71,594.5,10626.0
2022-02-22 14:45:00,594.44,596.56,594.27,596.17,19734.0,594.44,596.56,594.27,596.17,19734.0
2022-02-22 14:50:00,596.63,598.4,596.63,597.59,4052.0,596.63,598.4,596.63,597.59,4052.0
2022-02-22 14:55:00,598.02,599.95,598.02,599.73,8814.0,598.02,599.95,598.02,599.73,8814.0
2022-02-22 15:00:00,599.72,601.03,599.72,600.91,10216.0,599.72,601.03,599.72,600.91,10216.0
2022-02-22 15:05:00,600.85,601.33,600.11,600.13,5312.0,600.85,601.33,600.11,600.13,5312.0
2022-02-22 15:10:00,600.48,601.94,600.45,601.24,4991.0,600.48,601.94,600.45,601.24,4991.0
2022-02-22 15:15:00,601.38,602.71,601.37,602.7,26674.0,601.38,602.71,601.37,602.7,26674.0
2022-02-22 15:20:00,602.65,603.15,601.25,601.39,20070.0,602.65,603.15,601.25,601.39,20070.0
2022-02-22 15:25:00,601.33,602.69,601.26,601.33,8621.0,601.33,602.69,601.26,601.33,8621.0
2022-02-22 15:30:00,601.09,601.09,599.65,599.8,4859.0,601.09,601.09,599.65,599.8,4859.0
2022-02-22 15:35:00,600.07,600.28,598.89,599.32,8180.0,600.07,600.28,598.89,599.32,8180.0
2022-02-22 15:40:00,599.59,599.98,597.82,598.62,10253.0,599.59,599.98,597.82,598.62,10253.0
2022-02-22 15:45:00,598.35,598.38,597.0,597.22,15299.0,598.35,598.38,597.0,597.22,15299.0
2022-02-22 15:50:00,597.01,597.01,594.02,594.02,14817.0,597.01,597.01,594.02,594.02,14817.0
2022-02-22 15:55:00,594.47,596.13,594.47,595.2,38698.0,594.47,596.13,594.47,595.2,38698.0
2022-02-23 09:30:00,591.87,592.74,586.62,587.3,36504.0,591.87,592.74,586.62,587.3,36504.0
2022-02-23 09:35:00,586.92,590.11,584.98,587.22,39118.0,586.92,590.11,584.98,587.22,39118.0
2022-02-23 09:40:00,586.38,587.97,585.59,586.68,25988.0,586.38,587.97,585.59,586.68,25988.0
2022-02-23 09:45:00,586.83,587.83,586.83,587.28,5977.0,586.83,587.83,586.83,587.28,5977.0
2022-02-23 09:50:00,587.27,588.08,587.02,588.05,33835.0,587.27,588.08,587.02,588.05,33835.0
2022-02-23 09:55:00,587.79,587.79,585.72,586.92,19507.0,587.79,587.79,585.72,586.92,19507.0
2022-02-23 10:00:00,587.13,587.14,581.09,581.72,11960.0,587.13,587.14,581.09,581.72,11960.0
2022-02-23 10:05:00,581.9,581.96,580.54,580.92,20502.0,581.9,581.96,580.54,580.92,20502.0
2022-02-23 10:10:00,580.72,580.8,576.65,576.91,22676.0,580.72,580.8,576.65,576.91,22676.0
2022-02-23 10:15:00,576.87,577.18,575.29,576.68,24618.0,576.87,577.18,575.29,576.68,24618.0
2022-02-23 10:20:00,577.11,578.04,576.75,576.75,11531.0,577.11,578.04,576.75,576.75,11531.0
2022-02-23 10:25:00,575.62,577.25,575.46,576.74,12185.0,575.62,577.25,575.46,576.74,12185.0
2022-02-23 10:30:00,576.71,576.71,574.21,574.45,10315.0,576.71,576.71,574.21,574.45,10315.0
2022-02-23 10:35:00,574.71,576.39,574.64,575.85,13120.0,574.71,576.39,574.64,575.85,13120.0
2022-02-23 10:40:00,576.02,576.16,573.71,573.95,10193.0,576.02,576.16,573.71,573.95,10193.0
2022-02-23 10:45:00,573.79,575.15,573.67,574.91,8891.0,573.79,575.15,573.67,574.91,8891.0
2022-02-23 10:50:00,574.88,575.02,573.53,573.53,7460.0,574.88,575.02,573.53,573.53,7460.0
2022-02-23 10:55:00,573.74,574.52,573.23,574.52,10977.0,573.74,574.52,573.23,574.52,10977.0
2022-02-23 11:00:00,574.21,574.22,570.71,571.23,15500.0,574.21,574.22,570.71,571.23,15500.0
2022-02-23 11:05:00,571.48,571.99,570.09,570.13,19265.0,571.48,571.99,570.09,570.13,19265.0
2022-02-23 11:10:00,570.12,571.23,570.12,570.88,12392.0,570.12,571.23,570.12,570.88,12392.0
2022-02-23 11:15:00,570.86,571.69,570.78,571.59,12666.0,570.86,571.69,570.78,571.59,12666.0
2022-02-23 11:20:00,571.6,572.0,571.12,571.88,21620.0,571.6,572.0,571.12,571.88,21620.0
2022-02-23 11:25:00,571.88,572.3,571.19,571.19,23664.0,571.88,572.3,571.19,571.19,23664.0
2022-02-23 11:30:00,570.8,572.99,570.07,572.57,9201.0,570.8,572.99,570.07,572.57,9201.0
2022-02-23 11:35:00,572.32,572.41,570.41,571.37,12505.0,572.32,572.41,570.41,571.37,12505.0
2022-02-23 11:40:00,571.31,572.45,571.19,571.19,10802.0,571.31,572.45,571.19,571.19,10802.0
2022-02-23 11:45:00,571.05,572.98,571.05,572.66,3691.0,571.05,572.98,571.05,572.66,3691.0
2022-02-23 11:50:00,572.68,573.3,571.9,573.3,5350.0,572.68,573.3,571.9,573.3,5350.0
2022-02-23 11:55:00,573.52,575.04,573.52,574.87,11967.0,573.52,575.04,573.52,574.87,11967.0
2022-02-23 12:00:00,574.82,574.82,573.64,573.71,6021.0,574.82,574.82,573.64,573.71,6021.0
2022-02-23 12:05:00,573.78,573.79,572.06,572.33,6755.0,573.78,573.79,572.06,572.33,6755.0
2022-02-23 12:10:00,572.46,572.81,571.26,571.36,10651.0,572.46,572.81,571.26,571.36,10651.0
2022-02-23 12:15:00,571.31,573.82,571.3,573.71,12116.0,571.31,573.82,571.3,573.71,12116.0
2022-02-23 12:20:00,573.5,575.0,573.39,574.59,7155.0,573.5,575.0,573.39,574.59,7155.0
2022-02-23 12:25:00,575.03,575.16,574.47,574.47,11670.0,575.03,575.16,574.47,574.47,11670.0
2022-02-23 12:30:00,574.48,574.76,573.22,573.25,7517.0,574.48,574.76,573.22,573.25,7517.0
2022-02-23 12:35:00,573.24,574.53,573.09,573.68,20536.0,573.24,574.53,573.09,573.68,20536.0
2022-02-23 12:40:00,573.87,575.17,573.75,574.68,40348.0,573.87,575.17,573.75,574.68,40348.0
2022-02-23 12:45:00,574.8,575.23,574.45,574.66,17448.0,574.8,575.23,574.45,574.66,17448.0
2022-02-23 12:50:00,574.66,574.66,573.28,573.28,12073.0,574.66,574.66,573.28,573.28,12073.0
2022-02-23 12:55:00,573.44,573.76,573.08,573.38,3833.0,573.44,573.76,573.08,573.38,3833.0
2022-02-23 13:00:00,573.18,573.25,572.83,573.25,4629.0,573.18,573.25,572.83,573.25,4629.0
2022-02-23 13:05:00,573.7,573.81,572.81,573.05,10538.0,573.7,573.81,572.81,573.05,10538.0
2022-02-23 13:10:00,573.11,573.11,571.39,571.41,9612.0,573.11,573.11,571.39,571.41,9612.0
2022-02-23 13:15:00,571.53,571.97,571.2,571.97,5078.0,571.53,571.97,571.2,571.97,5078.0
2022-02-23 13:20:00,571.79,571.97,570.38,570.42,9751.0,571.79,571.97,570.38,570.42,9751.0
2022-02-23 13:25:00,570.63,571.66,570.62,570.96,8430.0,570.63,571.66,570.62,570.96,8430.0
2022-02-23 13:30:00,570.77,570.78,569.72,569.82,26748.0,570.77,570.78,569.72,569.82,26748.0
2022-02-23 13:35:00,569.79,571.56,569.39,571.56,7699.0,569.79,571.56,569.39,571.56,7699.0
2022-02-23 13:40:00,571.53,572.11,571.43,571.83,9020.0,571.53,572.11,571.43,571.83,9020.0
2022-02-23 13:45:00,571.87,573.34,571.79,573.25,6116.0,571.87,573.34,571.79,573.25,6116.0
2022-02-23 13:50:00,573.14,573.49,571.68,572.02,13374.0,573.14,573.49,571.68,572.02,13374.0
2022-02-23 13:55:00,571.95,572.93,571.93,572.87,6843.0,571.95,572.93,571.93,572.87,6843.0
2022-02-23 14:00:00,572.87,572.9,571.71,571.79,7732.0,572.87,572.9,571.71,571.79,7732.0
2022-02-23 14:05:00,572.09,573.57,572.09,573.42,4704.0,572.09,573.57,572.09,573.42,4704.0
2022-02-23 14:10:00,573.38,573.7,573.36,573.66,5983.0,573.38,573.7,573.36,573.66,5983.0
2022-02-23 14:15:00,573.53,574.1,573.2,573.92,9724.0,573.53,574.1,573.2,573.92,9724.0
2022-02-23 14:20:00,573.92,574.23,573.22,573.22,13484.0,573.92,574.23,573.22,573.22,13484.0
2022-02-23 14:25:00,573.32,573.85,573.07,573.85,5445.0,573.32,573.85,573.07,573.85,5445.0
2022-02-23 14:30:00,573.86,573.98,573.59,573.73,8599.0,573.86,573.98,573.59,573.73,8599.0
2022-02-23 14:35:00,573.85,574.57,573.78,574.34,5281.0,573.85,574.57,573.78,574.34,5281.0
2022-02-23 14:40:00,574.31,574.31,572.39,572.49,15388.0,574.31,574.31,572.39,572.49,15388.0
2022-02-23 14:45:00,572.67,573.76,572.49,573.49,7977.0,572.67,573.76,572.49,573.49,7977.0
2022-02-23 14:50:00,573.4,574.83,573.19,573.99,20995.0,573.4,574.83,573.19,573.99,20995.0
2022-02-23 14:55:00,574.02,574.07,572.93,573.6,13042.0,574.02,574.07,572.93,573.6,13042.0
2022-02-23 15:00:00,573.58,573.79,572.56,572.64,15440.0,573.58,573.79,572.56,572.64,15440.0
2022-02-23 15:05:00,572.73,573.23,572.13,572.13,15052.0,572.73,573.23,572.13,572.13,15052.0
2022-02-23 15:10:00,571.78,572.12,571.41,571.82,13808.0,571.78,572.12,571.41,571.82,13808.0
2022-02-23 15:15:00,571.63,573.29,571.59,572.2,10909.0,571.63,573.29,571.59,572.2,10909.0
2022-02-23 15:20:00,572.11,572.54,571.71,571.74,16989.0,572.11,572.54,571.71,571.74,16989.0
2022-02-23 15:25:00,571.96,573.56,571.88,573.25,20781.0,571.96,573.56,571.88,573.25,20781.0
2022-02-23 15:30:00,572.91,573.35,572.46,573.25,28500.0,572.91,573.35,572.46,573.25,28500.0
2022-02-23 15:35:00,573.26,574.07,572.93,573.54,28275.0,573.26,574.07,572.93,573.54,28275.0
2022-02-23 15:40:00,573.45,573.92,573.19,573.75,32506.0,573.45,573.92,573.19,573.75,32506.0
2022-02-23 15:45:00,573.75,574.42,573.55,573.89,58471.0,573.75,574.42,573.55,573.89,58471.0
2022-02-23 15:50:00,573.04,573.46,570.09,570.65,30432.0,573.04,573.46,570.09,570.65,30432.0
2022-02-23 15:55:00,570.66,571.09,570.05,570.61,67296.0,570.66,571.09,570.05,570.61,67296.0
2022-02-24 09:30:00,572.5,572.5,567.32,567.48,40325.0,572.5,572.5,567.32,567.48,40325.0
2022-02-24 09:35:00,567.84,569.93,566.05,569.19,12623.0,567.84,569.93,566.05,569.19,12623.0
2022-02-24 09:40:00,569.16,570.4,569.15,570.32,25886.0,569.16,570.4,569.15,570.32,25886.0
2022-02-24 09:45:00,569.72,572.57,569.5,572.57,24417.0,569.72,572.57,569.5,572.57,24417.0
2022-02-24 09:50:00,573.06,575.76,573.06,574.46,26182.0,573.06,575.76,573.06,574.46,26182.0
2022-02-24 09:55:00,574.45,576.93,574.34,576.57,22986.0,574.45,576.93,574.34,576.57,22986.0
2022-02-24 10:00:00,576.6,576.76,573.6,574.07,18022.0,576.6,576.76,573.6,574.07,18022.0
2022-02-24 10:05:00,574.07,575.15,574.07,574.95,20947.0,574.07,575.15,574.07,574.95,20947.0
2022-02-24 10:10:00,574.84,577.01,574.47,576.93,16552.0,574.84,577.01,574.47,576.93,16552.0
2022-02-24 10:15:00,576.77,577.57,575.36,577.26,17791.0,576.77,577.57,575.36,577.26,17791.0
2022-02-24 10:20:00,577.01,578.72,577.0,577.62,12807.0,577.01,578.72,577.0,577.62,12807.0
2022-02-24 10:25:00,577.82,577.82,576.43,577.31,11688.0,577.82,577.82,576.43,577.31,11688.0
2022-02-24 10:30:00,577.17,578.61,576.41,578.61,15261.0,577.17,578.61,576.41,578.61,15261.0
2022-02-24 10:35:00,578.16,578.31,576.42,577.86,12702.0,578.16,578.31,576.42,577.86,12702.0
2022-02-24 10:40:00,577.41,577.62,576.49,577.32,11608.0,577.41,577.62,576.49,577.32,11608.0
2022-02-24 10:45:00,577.52,577.66,577.01,577.11,10885.0,577.52,577.66,577.01,577.11,10885.0
2022-02-24 10:50:00,577.19,577.45,575.45,577.03,10458.0,577.19,577.45,575.45,577.03,10458.0
2022-02-24 10:55:00,577.28,577.9,577.19,577.51,16840.0,577.28,577.9,577.19,577.51,16840.0
2022-02-24 11:00:00,577.28,579.02,577.0,577.0,19662.0,577.28,579.02,577.0,577.0,19662.0
2022-02-24 11:05:00,576.62,578.52,576.62,578.05,11914.0,576.62,578.52,576.62,578.05,11914.0
2022-02-24 11:10:00,578.2,579.25,577.0,578.53,16261.0,578.2,579.25,577.0,578.53,16261.0
2022-02-24 11:15:00,578.56,578.78,577.27,578.0,14396.0,578.56,578.78,577.27,578.0,14396.0
2022-02-24 11:20:00,578.0,578.05,577.65,577.76,14498.0,578.0,578.05,577.65,577.76,14498.0
2022-02-24 11:25:00,577.65,578.09,577.48,577.49,9267.0,577.65,578.09,577.48,577.49,9267.0
2022-02-24 11:30:00,577.45,577.76,576.49,577.35,12621.0,577.45,577.76,576.49,577.35,12621.0
2022-02-24 11:35:00,577.59,578.02,576.73,578.02,15543.0,577.59,578.02,576.73,578.02,15543.0
2022-02-24 11:40:00,578.15,578.48,576.83,577.76,8583.0,578.15,578.48,576.83,577.76,8583.0
2022-02-24 11:45:00,578.05,578.14,577.32,578.14,7146.0,578.05,578.14,577.32,578.14,7146.0
2022-02-24 11:50:00,578.24,579.37,578.24,578.85,13356.0,578.24,579.37,578.24,578.85,13356.0
2022-02-24 11:55:00,578.69,580.36,578.69,580.27,8827.0,578.69,580.36,578.69,580.27,8827.0
2022-02-24 12:00:00,580.22,580.42,579.66,579.66,7814.0,580.22,580.42,579.66,579.66,7814.0
2022-02-24 12:05:00,579.6,579.7,577.91,577.92,11521.0,579.6,579.7,577.91,577.92,11521.0
2022-02-24 12:10:00,577.93,578.21,576.66,576.76,7906.0,577.93,578.21,576.66,576.76,7906.0
2022-02-24 12:15:00,576.67,576.95,574.97,574.98,9298.0,576.67,576.95,574.97,574.98,9298.0
2022-02-24 12:20:00,574.99,574.99,573.77,573.77,3037.0,574.99,574.99,573.77,573.77,3037.0
2022-02-24 12:25:00,573.21,573.3,571.94,571.94,5002.0,573.21,573.3,571.94,571.94,5002.0
2022-02-24 12:30:00,572.25,572.89,571.18,571.18,9915.0,572.25,572.89,571.18,571.18,9915.0
2022-02-24 12:35:00,571.01,573.86,570.83,573.56,12386.0,571.01,573.86,570.83,573.56,12386.0
2022-02-24 12:40:00,573.58,574.18,572.6,574.02,16928.0,573.58,574.18,572.6,574.02,16928.0
2022-02-24 12:45:00,573.67,574.14,573.39,574.01,7075.0,573.67,574.14,573.39,574.01,7075.0
2022-02-24 12:50:00,573.95,574.18,572.93,573.2,5150.0,573.95,574.18,572.93,573.2,5150.0
2022-02-24 12:55:00,572.89,574.09,572.01,572.17,7462.0,572.89,574.09,572.01,572.17,7462.0
2022-02-24 13:00:00,572.13,572.31,570.64,570.77,9003.0,572.13,572.31,570.64,570.77,9003.0
2022-02-24 13:05:00,570.75,571.64,570.18,571.63,10195.0,570.75,571.64,570.18,571.63,10195.0
2022-02-24 13:10:00,571.72,573.7,571.56,573.7,8360.0,571.72,573.7,571.56,573.7,8360.0
2022-02-24 13:15:00,574.04,574.66,573.19,574.28,10482.0,574.04,574.66,573.19,574.28,10482.0
2022-02-24 13:20:00,574.39,574.49,572.7,573.11,7967.0,574.39,574.49,572.7,573.11,7967.0
2022-02-24 13:25:00,573.47,574.09,572.52,572.57,5365.0,573.47,574.09,572.52,572.57,5365.0
2022-02-24 13:30:00,572.57,574.05,572.57,572.97,6432.0,572.57,574.05,572.57,572.97,6432.0
2022-02-24 13:35:00,573.15,574.57,573.15,574.51,5186.0,573.15,574.57,573.15,574.51,5186.0
2022-02-24 13:40:00,574.4,575.41,574.13,574.54,13490.0,574.4,575.41,574.13,574.54,13490.0
2022-02-24 13:45:00,574.53,578.44,574.06,578.36,8701.0,574.53,578.44,574.06,578.36,8701.0
2022-02-24 13:50:00,578.35,578.93,577.33,577.33,6788.0,578.35,578.93,577.33,577.33,6788.0
2022-02-24 13:55:00,577.42,578.33,576.86,578.0,11538.0,577.42,578.33,576.86,578.0,11538.0
2022-02-24 14:00:00,578.21,579.22,577.16,579.22,7838.0,578.21,579.22,577.16,579.22,7838.0
2022-02-24 14:05:00,579.29,580.77,578.59,578.59,7668.0,579.29,580.77,578.59,578.59,7668.0
2022-02-24 14:10:00,578.7,581.5,578.7,581.48,4973.0,578.7,581.5,578.7,581.48,4973.0
2022-02-24 14:15:00,581.96,582.52,581.13,582.42,7808.0,581.96,582.52,581.13,582.42,7808.0
2022-02-24 14:20:00,582.55,582.77,581.33,581.77,12633.0,582.55,582.77,581.33,581.77,12633.0
2022-02-24 14:25:00,581.77,582.09,581.5,581.93,10152.0,581.77,582.09,581.5,581.93,10152.0
2022-02-24 14:30:00,582.03,585.09,581.99,585.09,11765.0,582.03,585.09,581.99,585.09,11765.0
2022-02-24 14:35:00,585.53,586.74,585.38,586.6,8744.0,585.53,586.74,585.38,586.6,8744.0
2022-02-24 14:40:00,586.47,586.83,585.25,585.4,6240.0,586.47,586.83,585.25,585.4,6240.0
2022-02-24 14:45:00,585.32,586.58,585.16,586.58,5398.0,585.32,586.58,585.16,586.58,5398.0
2022-02-24 14:50:00,586.6,586.95,585.48,586.71,8900.0,586.6,586.95,585.48,586.71,8900.0
2022-02-24 14:55:00,586.62,586.62,585.01,585.59,10193.0,586.62,586.62,585.01,585.59,10193.0
2022-02-24 15:00:00,585.73,585.96,584.8,585.96,12300.0,585.73,585.96,584.8,585.96,12300.0
2022-02-24 15:05:00,586.32,586.32,585.33,585.35,9194.0,586.32,586.32,585.33,585.35,9194.0
2022-02-24 15:10:00,585.34,585.93,585.34,585.7,10327.0,585.34,585.93,585.34,585.7,10327.0
2022-02-24 15:15:00,585.72,585.72,584.28,584.36,15406.0,585.72,585.72,584.28,584.36,15406.0
2022-02-24 15:20:00,584.35,584.67,583.37,584.55,16494.0,584.35,584.67,583.37,584.55,16494.0
2022-02-24 15:25:00,584.55,584.89,583.24,583.27,14357.0,584.55,584.89,583.24,583.27,14357.0
2022-02-24 15:30:00,583.21,586.44,583.19,586.41,14782.0,583.21,586.44,583.19,586.41,14782.0
2022-02-24 15:35:00,586.27,586.71,585.66,586.71,22019.0,586.27,586.71,585.66,586.71,22019.0
2022-02-24 15:40:00,586.69,586.69,584.99,585.21,24641.0,586.69,586.69,584.99,585.21,24641.0
2022-02-24 15:45:00,585.2,586.55,584.76,584.76,30154.0,585.2,586.55,584.76,584.76,30154.0
2022-02-24 15:50:00,585.02,586.55,584.9,586.19,32131.0,585.02,586.55,584.9,586.19,32131.0
2022-02-24 15:55:00,585.98,586.72,585.16,586.11,67615.0,585.98,586.72,585.16,586.11,67615.0
2022-02-25 09:30:00,588.59,593.24,587.92,591.27,13123.0,588.59,593.24,587.92,591.27,13123.0
2022-02-25 09:35:00,591.12,593.26,590.83,590.83,15815.0,591.12,593.26,590.83,590.83,15815.0
2022-02-25 09:40:00,589.64,590.0,586.54,587.34,6746.0,589.64,590.0,586.54,587.34,6746.0
2022-02-25 09:45:00,587.68,590.77,587.68,590.51,19706.0,587.68,590.77,587.68,590.51,19706.0
2022-02-25 09:50:00,590.51,590.63,586.83,586.84,5737.0,590.51,590.63,586.83,586.84,5737.0
2022-02-25 09:55:00,587.91,588.96,587.91,588.35,2838.0,587.91,588.96,587.91,588.35,2838.0
2022-02-25 10:00:00,588.65,588.97,588.05,588.83,4822.0,588.65,588.97,588.05,588.83,4822.0
2022-02-25 10:05:00,588.89,591.09,588.89,590.3,11657.0,588.89,591.09,588.89,590.3,11657.0
2022-02-25 10:10:00,590.34,590.37,588.25,589.01,8674.0,590.34,590.37,588.25,589.01,8674.0
2022-02-25 10:15:00,589.04,589.22,586.93,589.01,10081.0,589.04,589.22,586.93,589.01,10081.0
2022-02-25 10:20:00,589.01,590.62,589.0,590.19,9112.0,589.01,590.62,589.0,590.19,9112.0
2022-02-25 10:25:00,590.19,591.74,590.19,591.67,6223.0,590.19,591.74,590.19,591.67,6223.0
2022-02-25 10:30:00,592.29,593.13,592.27,593.13,9180.0,592.29,593.13,592.27,593.13,9180.0
2022-02-25 10:35:00,593.29,595.08,593.29,595.05,13262.0,593.29,595.08,593.29,595.05,13262.0
2022-02-25 10:40:00,595.32,597.2,595.31,597.04,14167.0,595.32,597.2,595.31,597.04,14167.0
2022-02-25 10:45:00,597.25,597.55,596.06,597.49,15896.0,597.25,597.55,596.06,597.49,15896.0
2022-02-25 10:50:00,597.64,597.64,596.98,597.29,8095.0,597.64,597.64,596.98,597.29,8095.0
2022-02-25 10:55:00,597.16,598.08,596.91,596.91,8221.0,597.16,598.08,596.91,596.91,8221.0
2022-02-25 11:00:00,596.87,598.17,595.68,597.59,5073.0,596.87,598.17,595.68,597.59,5073.0
2022-02-25 11:05:00,597.38,597.52,596.83,597.15,6981.0,597.38,597.52,596.83,597.15,6981.0
2022-02-25 11:10:00,597.21,599.51,596.94,599.08,8037.0,597.21,599.51,596.94,599.08,8037.0
2022-02-25 11:15:00,599.5,600.37,599.38,600.37,5700.0,599.5,600.37,599.38,600.37,5700.0
2022-02-25 11:20:00,600.26,600.94,600.03,600.03,7621.0,600.26,600.94,600.03,600.03,7621.0
2022-02-25 11:25:00,599.94,599.94,598.75,598.93,2495.0,599.94,599.94,598.75,598.93,2495.0
2022-02-25 11:30:00,598.94,599.43,598.35,598.88,3286.0,598.94,599.43,598.35,598.88,3286.0
2022-02-25 11:35:00,599.11,599.43,598.1,598.1,3672.0,599.11,599.43,598.1,598.1,3672.0
2022-02-25 11:40:00,598.03,599.1,598.0,598.81,3557.0,598.03,599.1,598.0,598.81,3557.0
2022-02-25 11:45:00,599.03,600.17,599.03,600.01,2800.0,599.03,600.17,599.03,600.01,2800.0
2022-02-25 11:50:00,599.83,600.03,599.64,600.03,3098.0,599.83,600.03,599.64,600.03,3098.0
2022-02-25 11:55:00,599.96,600.32,599.96,600.09,3812.0,599.96,600.32,599.96,600.09,3812.0
2022-02-25 12:00:00,600.15,600.24,599.84,600.05,3087.0,600.15,600.24,599.84,600.05,3087.0
2022-02-25 12:05:00,600.04,600.04,599.06,599.36,3150.0,600.04,600.04,599.06,599.36,3150.0
2022-02-25 12:10:00,599.51,599.73,599.3,599.3,1718.0,599.51,599.73,599.3,599.3,1718.0
2022-02-25 12:15:00,599.45,600.16,599.44,599.71,5327.0,599.45,600.16,599.44,599.71,5327.0
2022-02-25 12:20:00,599.53,600.03,599.38,599.91,2400.0,599.53,600.03,599.38,599.91,2400.0
2022-02-25 12:25:00,599.91,600.84,599.85,600.64,7598.0,599.91,600.84,599.85,600.64,7598.0
2022-02-25 12:30:00,600.77,600.81,600.49,600.72,7352.0,600.77,600.81,600.49,600.72,7352.0
2022-02-25 12:35:00,600.62,600.75,599.89,600.18,16250.0,600.62,600.75,599.89,600.18,16250.0
2022-02-25 12:40:00,600.26,600.81,599.95,600.18,4335.0,600.26,600.81,599.95,600.18,4335.0
2022-02-25 12:45:00,600.22,600.3,599.65,599.81,8055.0,600.22,600.3,599.65,599.81,8055.0
2022-02-25 12:50:00,599.61,599.61,599.01,599.5,2350.0,599.61,599.61,599.01,599.5,2350.0
2022-02-25 12:55:00,599.29,599.68,598.66,599.51,2500.0,599.29,599.68,598.66,599.51,2500.0
2022-02-25 13:00:00,599.66,600.24,599.65,599.79,7543.0,599.66,600.24,599.65,599.79,7543.0
2022-02-25 13:05:00,599.64,599.79,598.72,598.72,3343.0,599.64,599.79,598.72,598.72,3343.0
2022-02-25 13:10:00,598.63,598.7,597.84,598.7,2864.0,598.63,598.7,597.84,598.7,2864.0
2022-02-25 13:15:00,598.55,598.92,598.42,598.92,3408.0,598.55,598.92,598.42,598.92,3408.0
2022-02-25 13:20:00,599.52,599.68,599.2,599.57,6291.0,599.52,599.68,599.2,599.57,6291.0
2022-02-25 13:25:00,599.87,600.4,599.8,600.19,2625.0,599.87,600.4,599.8,600.19,2625.0
2022-02-25 13:30:00,600.19,600.77,600.16,600.45,3557.0,600.19,600.77,600.16,600.45,3557.0
2022-02-25 13:35:00,600.6,600.64,600.09,600.6,4659.0,600.6,600.64,600.09,600.6,4659.0
2022-02-25 13:40:00,600.87,601.77,600.8,601.56,6423.0,600.87,601.77,600.8,601.56,6423.0
2022-02-25 13:45:00,601.44,601.69,601.4,601.6,7510.0,601.44,601.69,601.4,601.6,7510.0
2022-02-25 13:50:00,601.6,601.6,600.41,600.45,12033.0,601.6,601.6,600.41,600.45,12033.0
2022-02-25 13:55:00,600.15,600.18,599.68,600.1,5197.0,600.15,600.18,599.68,600.1,5197.0
2022-02-25 14:00:00,600.15,600.15,599.66,600.04,6200.0,600.15,600.15,599.66,600.04,6200.0
2022-02-25 14:05:00,599.92,600.03,599.69,599.88,3200.0,599.92,600.03,599.69,599.88,3200.0
2022-02-25 14:10:00,599.99,600.35,599.93,600.18,8528.0,599.99,600.35,599.93,600.18,8528.0
2022-02-25 14:15:00,600.25,600.65,599.98,600.55,5429.0,600.25,600.65,599.98,600.55,5429.0
2022-02-25 14:20:00,600.4,602.0,600.39,601.94,4432.0,600.4,602.0,600.39,601.94,4432.0
2022-02-25 14:25:00,601.78,601.78,600.68,601.05,10021.0,601.78,601.78,600.68,601.05,10021.0
2022-02-25 14:30:00,601.21,601.71,599.87,599.94,8996.0,601.21,601.71,599.87,599.94,8996.0
2022-02-25 14:35:00,600.08,600.34,599.89,599.89,6194.0,600.08,600.34,599.89,599.89,6194.0
2022-02-25 14:40:00,599.88,600.17,598.84,600.0,6227.0,599.88,600.17,598.84,600.0,6227.0
2022-02-25 14:45:00,600.0,600.38,599.66,600.15,3131.0,600.0,600.38,599.66,600.15,3131.0
2022-02-25 14:50:00,600.12,600.12,599.15,599.46,5400.0,600.12,600.12,599.15,599.46,5400.0
2022-02-25 14:55:00,599.68,600.52,599.68,600.0,6081.0,599.68,600.52,599.68,600.0,6081.0
2022-02-25 15:00:00,600.01,600.31,599.46,599.48,6490.0,600.01,600.31,599.46,599.48,6490.0
2022-02-25 15:05:00,599.72,599.86,599.21,599.86,2352.0,599.72,599.86,599.21,599.86,2352.0
2022-02-25 15:10:00,599.99,600.22,599.35,600.12,2400.0,599.99,600.22,599.35,600.12,2400.0
2022-02-25 15:15:00,600.28,601.07,600.28,601.07,3330.0,600.28,601.07,600.28,601.07,3330.0
2022-02-25 15:20:00,601.31,602.02,600.9,602.02,4305.0,601.31,602.02,600.9,602.02,4305.0
2022-02-25 15:25:00,602.02,602.02,601.12,601.23,4663.0,602.02,602.02,601.12,601.23,4663.0
2022-02-25 15:30:00,601.35,601.52,600.78,600.78,5278.0,601.35,601.52,600.78,600.78,5278.0
2022-02-25 15:35:00,600.55,600.55,599.85,600.27,3311.0,600.55,600.55,599.85,600.27,3311.0
2022-02-25 15:40:00,600.33,600.83,599.64,600.43,8167.0,600.33,600.83,599.64,600.43,8167.0
2022-02-25 15:45:00,600.29,601.2,600.1,600.41,13788.0,600.29,601.2,600.1,600.41,13788.0
2022-02-25 15:50:00,600.48,601.1,600.08,600.65,17871.0,600.48,601.1,600.08,600.65,17871.0
2022-02-25 15:55:00,600.55,600.91,600.17,600.69,40441.0,600.55,600.91,600.17,600.69,40441.0
2022-02-28 09:30:00,593.77,597.36,593.72,597.36,14862.0,593.77,597.36,593.72,597.36,14862.0
2022-02-28 09:35:00,597.67,600.8,596.72,597.63,5805.0,597.67,600.8,596.72,597.63,5805.0
2022-02-28 09:40:00,598.0,600.69,598.0,600.69,6635.0,598.0,600.69,598.0,600.69,6635.0
2022-02-28 09:45:00,599.56,601.95,599.55,601.05,9255.0,599.56,601.95,599.55,601.05,9255.0
2022-02-28 09:50:00,600.75,601.77,600.25,601.06,49016.0,600.75,601.77,600.25,601.06,49016.0
2022-02-28 09:55:00,600.7,600.7,597.76,597.79,10938.0,600.7,600.7,597.76,597.79,10938.0
2022-02-28 10:00:00,598.12,598.66,596.82,597.36,14963.0,598.12,598.66,596.82,597.36,14963.0
2022-02-28 10:05:00,597.97,598.59,597.71,597.87,15585.0,597.97,598.59,597.71,597.87,15585.0
2022-02-28 10:10:00,598.01,598.32,597.21,597.44,16515.0,598.01,598.32,597.21,597.44,16515.0
2022-02-28 10:15:00,597.5,599.05,597.5,598.77,15191.0,597.5,599.05,597.5,598.77,15191.0
2022-02-28 10:20:00,598.91,600.3,598.9,599.71,11417.0,598.91,600.3,598.9,599.71,11417.0
2022-02-28 10:25:00,599.87,602.0,599.85,601.09,10079.0,599.87,602.0,599.85,601.09,10079.0
2022-02-28 10:30:00,600.63,601.04,600.26,600.26,4727.0,600.63,601.04,600.26,600.26,4727.0
2022-02-28 10:35:00,600.34,601.79,600.34,601.66,2031.0,600.34,601.79,600.34,601.66,2031.0
2022-02-28 10:40:00,601.54,601.89,600.61,601.66,44381.0,601.54,601.89,600.61,601.66,44381.0
2022-02-28 10:45:00,601.89,602.01,601.55,601.64,6109.0,601.89,602.01,601.55,601.64,6109.0
2022-02-28 10:50:00,601.73,601.89,601.35,601.6,3917.0,601.73,601.89,601.35,601.6,3917.0
2022-02-28 10:55:00,601.71,601.73,601.19,601.73,4809.0,601.71,601.73,601.19,601.73,4809.0
2022-02-28 11:00:00,601.74,601.98,601.53,601.85,2973.0,601.74,601.98,601.53,601.85,2973.0
2022-02-28 11:05:00,601.82,602.69,601.68,602.69,3753.0,601.82,602.69,601.68,602.69,3753.0
2022-02-28 11:10:00,602.65,603.0,601.75,601.76,5508.0,602.65,603.0,601.75,601.76,5508.0
2022-02-28 11:15:00,601.78,603.24,601.49,603.24,5838.0,601.78,603.24,601.49,603.24,5838.0
2022-02-28 11:20:00,603.25,604.25,603.24,604.25,3285.0,603.25,604.25,603.24,604.25,3285.0
2022-02-28 11:25:00,604.25,604.73,603.98,604.73,8187.0,604.25,604.73,603.98,604.73,8187.0
2022-02-28 11:30:00,604.52,604.57,603.87,604.26,6566.0,604.52,604.57,603.87,604.26,6566.0
2022-02-28 11:35:00,604.5,604.96,604.18,604.26,7797.0,604.5,604.96,604.18,604.26,7797.0
2022-02-28 11:40:00,603.76,604.75,603.76,604.17,1900.0,603.76,604.75,603.76,604.17,1900.0
2022-02-28 11:45:00,604.01,604.15,603.16,603.87,5158.0,604.01,604.15,603.16,603.87,5158.0
2022-02-28 11:50:00,603.51,605.0,603.51,604.95,2301.0,603.51,605.0,603.51,604.95,2301.0
2022-02-28 11:55:00,605.27,605.4,604.34,604.91,25851.0,605.27,605.4,604.34,604.91,25851.0
2022-02-28 12:00:00,604.67,605.28,604.65,604.92,2200.0,604.67,605.28,604.65,604.92,2200.0
2022-02-28 12:05:00,603.74,603.74,602.44,602.55,3780.0,603.74,603.74,602.44,602.55,3780.0
2022-02-28 12:10:00,602.26,602.35,601.39,601.74,3663.0,602.26,602.35,601.39,601.74,3663.0
2022-02-28 12:15:00,602.15,602.15,600.05,601.44,13653.0,602.15,602.15,600.05,601.44,13653.0
2022-02-28 12:20:00,601.49,601.54,600.18,600.77,6529.0,601.49,601.54,600.18,600.77,6529.0
2022-02-28 12:25:00,600.73,601.35,600.54,600.75,2100.0,600.73,601.35,600.54,600.75,2100.0
2022-02-28 12:30:00,600.75,601.05,599.99,600.33,4109.0,600.75,601.05,599.99,600.33,4109.0
2022-02-28 12:35:00,599.85,599.86,599.12,599.33,4818.0,599.85,599.86,599.12,599.33,4818.0
2022-02-28 12:40:00,599.33,599.35,598.8,598.93,8490.0,599.33,599.35,598.8,598.93,8490.0
2022-02-28 12:45:00,598.93,599.0,598.31,598.55,7539.0,598.93,599.0,598.31,598.55,7539.0
2022-02-28 12:50:00,598.8,599.11,598.57,598.93,9304.0,598.8,599.11,598.57,598.93,9304.0
2022-02-28 12:55:00,598.87,599.05,598.76,598.95,7302.0,598.87,599.05,598.76,598.95,7302.0
2022-02-28 13:00:00,599.06,600.11,598.99,599.92,3244.0,599.06,600.11,598.99,599.92,3244.0
2022-02-28 13:05:00,600.09,601.03,599.64,600.78,4070.0,600.09,601.03,599.64,600.78,4070.0
2022-02-28 13:10:00,600.59,600.91,600.45,600.6,6288.0,600.59,600.91,600.45,600.6,6288.0
2022-02-28 13:15:00,600.61,600.65,599.6,600.06,10373.0,600.61,600.65,599.6,600.06,10373.0
2022-02-28 13:20:00,599.76,599.86,599.34,599.43,7145.0,599.76,599.86,599.34,599.43,7145.0
2022-02-28 13:25:00,599.71,600.57,599.7,600.19,4740.0,599.71,600.57,599.7,600.19,4740.0
2022-02-28 13:30:00,600.06,600.78,599.88,600.41,6303.0,600.06,600.78,599.88,600.41,6303.0
2022-02-28 13:35:00,600.4,600.59,599.88,600.26,7086.0,600.4,600.59,599.88,600.26,7086.0
2022-02-28 13:40:00,600.19,600.37,599.85,600.11,6100.0,600.19,600.37,599.85,600.11,6100.0
2022-02-28 13:45:00,600.01,600.48,599.89,600.48,7725.0,600.01,600.48,599.89,600.48,7725.0
2022-02-28 13:50:00,600.52,601.45,600.52,600.97,6211.0,600.52,601.45,600.52,600.97,6211.0
2022-02-28 13:55:00,600.94,601.31,600.91,600.94,9276.0,600.94,601.31,600.91,600.94,9276.0
2022-02-28 14:00:00,600.83,600.83,598.96,599.0,11807.0,600.83,600.83,598.96,599.0,11807.0
2022-02-28 14:05:00,598.94,599.17,597.83,597.83,6425.0,598.94,599.17,597.83,597.83,6425.0
2022-02-28 14:10:00,597.72,597.91,597.48,597.76,12306.0,597.72,597.91,597.48,597.76,12306.0
2022-02-28 14:15:00,597.65,598.99,597.54,598.99,7510.0,597.65,598.99,597.54,598.99,7510.0
2022-02-28 14:20:00,599.43,599.63,598.78,598.83,12790.0,599.43,599.63,598.78,598.83,12790.0
2022-02-28 14:25:00,598.9,599.48,598.9,599.22,6806.0,598.9,599.48,598.9,599.22,6806.0
2022-02-28 14:30:00,599.21,599.68,598.88,599.27,6439.0,599.21,599.68,598.88,599.27,6439.0
2022-02-28 14:35:00,599.28,599.92,598.98,599.07,5135.0,599.28,599.92,598.98,599.07,5135.0
2022-02-28 14:40:00,599.25,600.71,598.78,600.43,25855.0,599.25,600.71,598.78,600.43,25855.0
2022-02-28 14:45:00,600.12,600.25,599.11,599.24,7590.0,600.12,600.25,599.11,599.24,7590.0
2022-02-28 14:50:00,599.41,599.57,599.12,599.42,4658.0,599.41,599.57,599.12,599.42,4658.0
2022-02-28 14:55:00,599.69,600.44,599.45,599.85,3533.0,599.69,600.44,599.45,599.85,3533.0
2022-02-28 15:00:00,599.66,600.0,599.24,599.61,8079.0,599.66,600.0,599.24,599.61,8079.0
2022-02-28 15:05:00,599.65,599.67,598.07,599.06,3600.0,599.65,599.67,598.07,599.06,3600.0
2022-02-28 15:10:00,598.91,598.91,597.39,597.93,8020.0,598.91,598.91,597.39,597.93,8020.0
2022-02-28 15:15:00,597.99,599.48,597.77,599.23,5110.0,597.99,599.48,597.77,599.23,5110.0
2022-02-28 15:20:00,599.33,600.42,599.21,600.15,7581.0,599.33,600.42,599.21,600.15,7581.0
2022-02-28 15:25:00,600.15,600.65,599.68,600.13,7855.0,600.15,600.65,599.68,600.13,7855.0
2022-02-28 15:30:00,599.87,599.92,598.34,598.69,13006.0,599.87,599.92,598.34,598.69,13006.0
2022-02-28 15:35:00,598.46,598.59,597.35,598.57,10611.0,598.46,598.59,597.35,598.57,10611.0
2022-02-28 15:40:00,598.59,600.2,598.57,600.14,11106.0,598.59,600.2,598.57,600.14,11106.0
2022-02-28 15:45:00,600.32,601.19,600.0,600.63,10738.0,600.32,601.19,600.0,600.63,10738.0
2022-02-28 15:50:00,601.05,602.0,599.55,600.25,24121.0,601.05,602.0,599.55,600.25,24121.0
2022-02-28 15:55:00,600.5,602.01,600.21,601.76,79793.0,600.5,602.01,600.21,601.76,79793.0
2022-03-01 09:30:00,590.99,599.53,590.72,599.32,13165.0,590.99,599.53,590.72,599.32,13165.0
2022-03-01 09:35:00,599.29,603.16,599.29,600.0,16828.0,599.29,603.16,599.29,600.0,16828.0
2022-03-01 09:40:00,600.23,601.63,597.33,597.85,12029.0,600.23,601.63,597.33,597.85,12029.0
2022-03-01 09:45:00,598.93,600.0,597.8,599.3,11608.0,598.93,600.0,597.8,599.3,11608.0
2022-03-01 09:50:00,599.77,600.07,597.45,598.21,12833.0,599.77,600.07,597.45,598.21,12833.0
2022-03-01 09:55:00,598.27,598.62,596.97,597.0,7700.0,598.27,598.62,596.97,597.0,7700.0
2022-03-01 10:00:00,597.46,598.99,595.75,597.51,7161.0,597.46,598.99,595.75,597.51,7161.0
2022-03-01 10:05:00,596.95,599.0,596.92,597.71,11712.0,596.95,599.0,596.92,597.71,11712.0
2022-03-01 10:10:00,597.34,597.34,596.06,596.75,6533.0,597.34,597.34,596.06,596.75,6533.0
2022-03-01 10:15:00,596.94,597.42,596.3,597.18,4390.0,596.94,597.42,596.3,597.18,4390.0
2022-03-01 10:20:00,597.67,597.74,595.91,596.44,14308.0,597.67,597.74,595.91,596.44,14308.0
2022-03-01 10:25:00,596.28,596.61,595.09,595.8,6100.0,596.28,596.61,595.09,595.8,6100.0
2022-03-01 10:30:00,595.6,596.21,595.41,595.89,3809.0,595.6,596.21,595.41,595.89,3809.0
2022-03-01 10:35:00,596.53,596.81,595.84,595.84,6793.0,596.53,596.81,595.84,595.84,6793.0
2022-03-01 10:40:00,595.45,595.45,593.78,594.18,5500.0,595.45,595.45,593.78,594.18,5500.0
2022-03-01 10:45:00,593.72,594.1,593.34,593.9,7873.0,593.72,594.1,593.34,593.9,7873.0
2022-03-01 10:50:00,593.6,594.4,593.4,594.29,5348.0,593.6,594.4,593.4,594.29,5348.0
2022-03-01 10:55:00,594.61,595.24,594.42,594.42,6800.0,594.61,595.24,594.42,594.42,6800.0
2022-03-01 11:00:00,595.05,596.58,594.79,596.42,6317.0,595.05,596.58,594.79,596.42,6317.0
2022-03-01 11:05:00,596.59,597.97,596.15,597.41,5861.0,596.59,597.97,596.15,597.41,5861.0
2022-03-01 11:10:00,597.89,599.01,597.89,599.0,6028.0,597.89,599.01,597.89,599.0,6028.0
2022-03-01 11:15:00,599.16,599.16,597.43,597.43,6303.0,599.16,599.16,597.43,597.43,6303.0
2022-03-01 11:20:00,597.89,598.08,597.35,597.92,5135.0,597.89,598.08,597.35,597.92,5135.0
2022-03-01 11:25:00,597.75,598.0,596.9,597.13,8218.0,597.75,598.0,596.9,597.13,8218.0
2022-03-01 11:30:00,597.15,597.15,594.6,594.6,10029.0,597.15,597.15,594.6,594.6,10029.0
2022-03-01 11:35:00,594.71,594.82,593.66,594.02,6037.0,594.71,594.82,593.66,594.02,6037.0
2022-03-01 11:40:00,594.11,594.26,592.46,592.74,6778.0,594.11,594.26,592.46,592.74,6778.0
2022-03-01 11:45:00,592.42,592.42,590.16,590.69,7742.0,592.42,592.42,590.16,590.69,7742.0
2022-03-01 11:50:00,590.54,590.77,589.85,589.85,10580.0,590.54,590.77,589.85,589.85,10580.0
2022-03-01 11:55:00,589.63,590.6,589.47,590.44,3101.0,589.63,590.6,589.47,590.44,3101.0
2022-03-01 12:00:00,590.7,591.06,590.09,590.54,7651.0,590.7,591.06,590.09,590.54,7651.0
2022-03-01 12:05:00,590.7,591.1,590.09,590.27,6235.0,590.7,591.1,590.09,590.27,6235.0
2022-03-01 12:10:00,590.34,591.27,590.28,591.27,5100.0,590.34,591.27,590.28,591.27,5100.0
2022-03-01 12:15:00,591.11,591.98,591.07,591.92,3602.0,591.11,591.98,591.07,591.92,3602.0
2022-03-01 12:20:00,591.81,592.26,591.41,591.66,5872.0,591.81,592.26,591.41,591.66,5872.0
2022-03-01 12:25:00,591.79,592.29,591.79,591.94,3226.0,591.79,592.29,591.79,591.94,3226.0
2022-03-01 12:30:00,592.13,592.79,591.88,592.79,4688.0,592.13,592.79,591.88,592.79,4688.0
2022-03-01 12:35:00,593.01,593.91,592.92,593.48,6475.0,593.01,593.91,592.92,593.48,6475.0
2022-03-01 12:40:00,593.73,595.41,593.49,595.35,7897.0,593.73,595.41,593.49,595.35,7897.0
2022-03-01 12:45:00,595.23,595.41,594.83,595.41,6076.0,595.23,595.41,594.83,595.41,6076.0
2022-03-01 12:50:00,595.36,595.74,595.01,595.08,8267.0,595.36,595.74,595.01,595.08,8267.0
2022-03-01 12:55:00,594.74,595.58,594.35,595.53,2924.0,594.74,595.58,594.35,595.53,2924.0
2022-03-01 13:00:00,595.4,596.08,595.26,595.6,2504.0,595.4,596.08,595.26,595.6,2504.0
2022-03-01 13:05:00,595.09,595.37,594.76,595.35,4254.0,595.09,595.37,594.76,595.35,4254.0
2022-03-01 13:10:00,595.01,595.17,594.02,594.47,5529.0,595.01,595.17,594.02,594.47,5529.0
2022-03-01 13:15:00,594.28,594.56,593.62,593.84,4231.0,594.28,594.56,593.62,593.84,4231.0
2022-03-01 13:20:00,594.33,594.48,593.76,593.9,3046.0,594.33,594.48,593.76,593.9,3046.0
2022-03-01 13:25:00,593.76,593.76,592.97,592.97,4371.0,593.76,593.76,592.97,592.97,4371.0
2022-03-01 13:30:00,593.01,593.56,592.82,592.89,5955.0,593.01,593.56,592.82,592.89,5955.0
2022-03-01 13:35:00,592.82,594.51,592.82,594.51,4300.0,592.82,594.51,592.82,594.51,4300.0
2022-03-01 13:40:00,594.47,595.26,594.13,594.46,5682.0,594.47,595.26,594.13,594.46,5682.0
2022-03-01 13:45:00,594.22,595.12,594.04,594.11,6047.0,594.22,595.12,594.04,594.11,6047.0
2022-03-01 13:50:00,594.0,594.38,593.93,594.38,2600.0,594.0,594.38,593.93,594.38,2600.0
2022-03-01 13:55:00,594.23,595.14,594.05,595.05,6520.0,594.23,595.14,594.05,595.05,6520.0
2022-03-01 14:00:00,594.98,595.18,594.46,595.18,6044.0,594.98,595.18,594.46,595.18,6044.0
2022-03-01 14:05:00,594.99,595.27,594.67,594.69,8900.0,594.99,595.27,594.67,594.69,8900.0
2022-03-01 14:10:00,594.66,594.77,593.44,593.84,5437.0,594.66,594.77,593.44,593.84,5437.0
2022-03-01 14:15:00,594.01,595.87,593.65,595.87,7497.0,594.01,595.87,593.65,595.87,7497.0
2022-03-01 14:20:00,595.89,596.99,595.49,596.68,3728.0,595.89,596.99,595.49,596.68,3728.0
2022-03-01 14:25:00,596.89,596.9,596.28,596.28,2500.0,596.89,596.9,596.28,596.28,2500.0
2022-03-01 14:30:00,596.34,596.68,596.07,596.25,5276.0,596.34,596.68,596.07,596.25,5276.0
2022-03-01 14:35:00,596.31,598.36,596.24,598.36,6492.0,596.31,598.36,596.24,598.36,6492.0
2022-03-01 14:40:00,598.53,598.91,598.37,598.81,16195.0,598.53,598.91,598.37,598.81,16195.0
2022-03-01 14:45:00,598.22,598.59,597.74,597.99,11139.0,598.22,598.59,597.74,597.99,11139.0
2022-03-01 14:50:00,597.92,597.92,597.22,597.22,3915.0,597.92,597.92,597.22,597.22,3915.0
2022-03-01 14:55:00,597.22,597.6,596.92,597.09,5672.0,597.22,597.6,596.92,597.09,5672.0
2022-03-01 15:00:00,596.95,598.05,596.94,598.05,11738.0,596.95,598.05,596.94,598.05,11738.0
2022-03-01 15:05:00,598.53,599.52,598.51,599.02,12672.0,598.53,599.52,598.51,599.02,12672.0
2022-03-01 15:10:00,599.2,599.24,597.52,597.98,7597.0,599.2,599.24,597.52,597.98,7597.0
2022-03-01 15:15:00,597.94,597.94,596.61,596.62,7518.0,597.94,597.94,596.61,596.62,7518.0
2022-03-01 15:20:00,596.93,598.04,596.82,597.92,10205.0,596.93,598.04,596.82,597.92,10205.0
2022-03-01 15:25:00,597.8,598.14,597.57,597.57,9793.0,597.8,598.14,597.57,597.57,9793.0
2022-03-01 15:30:00,597.51,597.83,595.99,597.61,12585.0,597.51,597.83,595.99,597.61,12585.0
2022-03-01 15:35:00,597.79,597.88,597.15,597.35,11454.0,597.79,597.88,597.15,597.35,11454.0
2022-03-01 15:40:00,597.13,597.23,595.81,595.81,15645.0,597.13,597.23,595.81,595.81,15645.0
2022-03-01 15:45:00,595.05,595.52,593.94,594.0,16304.0,595.05,595.52,593.94,594.0,16304.0
2022-03-01 15:50:00,594.0,594.79,593.18,594.57,14151.0,594.0,594.79,593.18,594.57,14151.0
2022-03-01 15:55:00,594.47,595.5,593.92,594.74,69467.0,594.47,595.5,593.92,594.74,69467.0
2022-03-02 09:30:00,595.4,596.95,589.5,592.94,12500.0,595.4,596.95,589.5,592.94,12500.0
2022-03-02 09:35:00,592.96,594.16,588.37,588.39,7128.0,592.96,594.16,588.37,588.39,7128.0
2022-03-02 09:40:00,588.29,589.35,584.57,586.16,13507.0,588.29,589.35,584.57,586.16,13507.0
2022-03-02 09:45:00,585.76,586.56,582.94,583.12,13454.0,585.76,586.56,582.94,583.12,13454.0
2022-03-02 09:50:00,583.51,584.05,579.45,579.45,23165.0,583.51,584.05,579.45,579.45,23165.0
2022-03-02 09:55:00,579.45,580.89,578.16,580.88,18662.0,579.45,580.89,578.16,580.88,18662.0
2022-03-02 10:00:00,580.77,581.14,579.51,579.73,23872.0,580.77,581.14,579.51,579.73,23872.0
2022-03-02 10:05:00,580.23,580.23,575.22,575.46,14565.0,580.23,580.23,575.22,575.46,14565.0
2022-03-02 10:10:00,575.29,575.41,573.79,573.79,8610.0,575.29,575.41,573.79,573.79,8610.0
2022-03-02 10:15:00,573.74,573.74,571.5,573.36,29945.0,573.74,573.74,571.5,573.36,29945.0
2022-03-02 10:20:00,572.95,574.43,572.76,573.05,9054.0,572.95,574.43,572.76,573.05,9054.0
2022-03-02 10:25:00,573.16,577.37,573.16,577.25,3530.0,573.16,577.37,573.16,577.25,3530.0
2022-03-02 10:30:00,577.96,579.21,576.18,578.38,11228.0,577.96,579.21,576.18,578.38,11228.0
2022-03-02 10:35:00,578.23,581.42,578.23,580.62,3345.0,578.23,581.42,578.23,580.62,3345.0
2022-03-02 10:40:00,580.79,581.95,580.64,581.95,3093.0,580.79,581.95,580.64,581.95,3093.0
2022-03-02 10:45:00,582.24,582.75,580.04,582.74,22949.0,582.24,582.75,580.04,582.74,22949.0
2022-03-02 10:50:00,582.64,583.19,582.64,582.69,14020.0,582.64,583.19,582.64,582.69,14020.0
2022-03-02 10:55:00,582.69,585.33,582.68,585.01,3625.0,582.69,585.33,582.68,585.01,3625.0
2022-03-02 11:00:00,585.79,587.61,585.15,587.61,7592.0,585.79,587.61,585.15,587.61,7592.0
2022-03-02 11:05:00,587.44,589.56,587.44,589.13,4582.0,587.44,589.56,587.44,589.13,4582.0
2022-03-02 11:10:00,588.77,589.25,588.42,588.42,11418.0,588.77,589.25,588.42,588.42,11418.0
2022-03-02 11:15:00,588.8,589.27,588.29,588.91,7126.0,588.8,589.27,588.29,588.91,7126.0
2022-03-02 11:20:00,589.31,589.31,586.88,587.34,18378.0,589.31,589.31,586.88,587.34,18378.0
2022-03-02 11:25:00,587.94,587.95,585.26,585.26,41791.0,587.94,587.95,585.26,585.26,41791.0
2022-03-02 11:30:00,585.46,586.22,583.98,584.39,31906.0,585.46,586.22,583.98,584.39,31906.0
2022-03-02 11:35:00,584.64,584.64,583.12,584.36,8816.0,584.64,584.64,583.12,584.36,8816.0
2022-03-02 11:40:00,584.44,584.56,582.31,582.31,5559.0,584.44,584.56,582.31,582.31,5559.0
2022-03-02 11:45:00,582.4,582.75,581.31,581.53,8129.0,582.4,582.75,581.31,581.53,8129.0
2022-03-02 11:50:00,581.17,581.47,580.18,580.18,8392.0,581.17,581.47,580.18,580.18,8392.0
2022-03-02 11:55:00,580.2,580.88,579.8,580.61,9218.0,580.2,580.88,579.8,580.61,9218.0
2022-03-02 12:00:00,580.54,581.08,578.0,579.98,17620.0,580.54,581.08,578.0,579.98,17620.0
2022-03-02 12:05:00,579.77,580.0,578.0,578.68,16009.0,579.77,580.0,578.0,578.68,16009.0
2022-03-02 12:10:00,578.91,580.13,578.9,580.12,3055.0,578.91,580.13,578.9,580.12,3055.0
2022-03-02 12:15:00,580.19,580.63,579.51,579.51,6517.0,580.19,580.63,579.51,579.51,6517.0
2022-03-02 12:20:00,579.73,579.76,577.0,578.13,17267.0,579.73,579.76,577.0,578.13,17267.0
2022-03-02 12:25:00,577.82,578.87,577.54,578.78,1960.0,577.82,578.87,577.54,578.78,1960.0
2022-03-02 12:30:00,578.94,579.0,575.81,576.4,14180.0,578.94,579.0,575.81,576.4,14180.0
2022-03-02 12:35:00,576.13,576.75,574.0,576.13,25659.0,576.13,576.75,574.0,576.13,25659.0
2022-03-02 12:40:00,576.26,576.41,575.69,575.91,9831.0,576.26,576.41,575.69,575.91,9831.0
2022-03-02 12:45:00,576.0,576.02,574.0,575.25,17992.0,576.0,576.02,574.0,575.25,17992.0
2022-03-02 12:50:00,575.25,575.32,574.6,574.87,6139.0,575.25,575.32,574.6,574.87,6139.0
2022-03-02 12:55:00,574.89,575.16,574.71,574.87,3900.0,574.89,575.16,574.71,574.87,3900.0
2022-03-02 13:00:00,574.92,575.23,574.63,575.0,7921.0,574.92,575.23,574.63,575.0,7921.0
2022-03-02 13:05:00,575.0,575.1,574.34,574.69,8162.0,575.0,575.1,574.34,574.69,8162.0
2022-03-02 13:10:00,574.72,575.04,574.43,574.5,3986.0,574.72,575.04,574.43,574.5,3986.0
2022-03-02 13:15:00,574.68,574.86,572.0,572.75,19726.0,574.68,574.86,572.0,572.75,19726.0
2022-03-02 13:20:00,572.92,574.87,572.92,574.54,3606.0,572.92,574.87,572.92,574.54,3606.0
2022-03-02 13:25:00,574.76,574.95,574.03,574.04,37574.0,574.76,574.95,574.03,574.04,37574.0
2022-03-02 13:30:00,573.83,575.01,572.5,574.35,14846.0,573.83,575.01,572.5,574.35,14846.0
2022-03-02 13:35:00,574.4,575.17,574.24,575.17,4075.0,574.4,575.17,574.24,575.17,4075.0
2022-03-02 13:40:00,575.26,575.88,574.54,575.58,6890.0,575.26,575.88,574.54,575.58,6890.0
2022-03-02 13:45:00,575.81,575.81,574.72,574.82,3907.0,575.81,575.81,574.72,574.82,3907.0
2022-03-02 13:50:00,575.0,575.81,575.0,575.1,3737.0,575.0,575.81,575.0,575.1,3737.0
2022-03-02 13:55:00,575.09,575.28,574.39,574.55,4753.0,575.09,575.28,574.39,574.55,4753.0
2022-03-02 14:00:00,574.56,575.0,574.5,575.0,3915.0,574.56,575.0,574.5,575.0,3915.0
2022-03-02 14:05:00,574.89,574.9,573.83,573.91,8840.0,574.89,574.9,573.83,573.91,8840.0
2022-03-02 14:10:00,574.0,574.17,573.37,573.89,4071.0,574.0,574.17,573.37,573.89,4071.0
2022-03-02 14:15:00,573.71,573.71,571.47,571.97,20257.0,573.71,573.71,571.47,571.97,20257.0
2022-03-02 14:20:00,572.0,573.21,571.07,572.19,8880.0,572.0,573.21,571.07,572.19,8880.0
2022-03-02 14:25:00,572.25,572.25,570.0,571.7,20604.0,572.25,572.25,570.0,571.7,20604.0
2022-03-02 14:30:00,571.82,572.43,571.7,572.37,10700.0,571.82,572.43,571.7,572.37,10700.0
2022-03-02 14:35:00,572.5,573.0,572.4,572.9,4721.0,572.5,573.0,572.4,572.9,4721.0
2022-03-02 14:40:00,573.0,573.96,573.0,573.96,4733.0,573.0,573.96,573.0,573.96,4733.0
2022-03-02 14:45:00,573.68,574.0,572.9,573.29,4406.0,573.68,574.0,572.9,573.29,4406.0
2022-03-02 14:50:00,573.29,573.6,571.4,571.4,17851.0,573.29,573.6,571.4,571.4,17851.0
2022-03-02 14:55:00,571.57,571.94,570.64,571.15,8262.0,571.57,571.94,570.64,571.15,8262.0
2022-03-02 15:00:00,571.96,572.02,571.58,571.62,7181.0,571.96,572.02,571.58,571.62,7181.0
2022-03-02 15:05:00,571.41,571.79,570.75,570.75,5492.0,571.41,571.79,570.75,570.75,5492.0
2022-03-02 15:10:00,570.74,571.0,568.84,568.84,21187.0,570.74,571.0,568.84,568.84,21187.0
2022-03-02 15:15:00,569.06,569.27,568.0,568.41,5760.0,569.06,569.27,568.0,568.41,5760.0
2022-03-02 15:20:00,568.25,568.3,567.04,568.02,25510.0,568.25,568.3,567.04,568.02,25510.0
2022-03-02 15:25:00,568.07,568.07,567.34,567.59,15422.0,568.07,568.07,567.34,567.59,15422.0
2022-03-02 15:30:00,567.75,568.28,567.2,567.72,35537.0,567.75,568.28,567.2,567.72,35537.0
2022-03-02 15:35:00,567.75,568.38,566.86,567.0,43239.0,567.75,568.38,566.86,567.0,43239.0
2022-03-02 15:40:00,567.0,568.65,567.0,568.65,25650.0,567.0,568.65,567.0,568.65,25650.0
2022-03-02 15:45:00,568.87,571.73,568.87,571.73,26127.0,568.87,571.73,568.87,571.73,26127.0
2022-03-02 15:50:00,571.72,571.97,569.44,571.7,71395.0,571.72,571.97,569.44,571.7,71395.0
2022-03-02 15:55:00,571.7,571.78,570.45,570.99,83828.0,571.7,571.78,570.45,570.99,83828.0
2022-03-03 09:30:00,580.84,582.44,578.46,582.31,18779.0,580.84,582.44,578.46,582.31,18779.0
2022-03-03 09:35:00,582.78,583.34,581.19,581.58,13271.0,582.78,583.34,581.19,581.58,13271.0
2022-03-03 09:40:00,581.33,588.86,581.32,588.67,12099.0,581.33,588.86,581.32,588.67,12099.0
2022-03-03 09:45:00,590.06,594.08,589.24,593.68,27781.0,590.06,594.08,589.24,593.68,27781.0
2022-03-03 09:50:00,593.86,594.08,589.87,590.09,19858.0,593.86,594.08,589.87,590.09,19858.0
2022-03-03 09:55:00,590.35,593.18,588.84,589.22,21262.0,590.35,593.18,588.84,589.22,21262.0
2022-03-03 10:00:00,589.56,589.92,587.52,587.52,10348.0,589.56,589.92,587.52,587.52,10348.0
2022-03-03 10:05:00,587.23,587.6,586.2,586.2,5754.0,587.23,587.6,586.2,586.2,5754.0
2022-03-03 10:10:00,585.82,586.96,585.35,586.77,5335.0,585.82,586.96,585.35,586.77,5335.0
2022-03-03 10:15:00,586.77,587.08,584.84,586.65,5656.0,586.77,587.08,584.84,586.65,5656.0
2022-03-03 10:20:00,586.41,587.05,586.05,586.07,6254.0,586.41,587.05,586.05,586.07,6254.0
2022-03-03 10:25:00,586.22,586.22,583.42,583.42,5029.0,586.22,586.22,583.42,583.42,5029.0
2022-03-03 10:30:00,583.24,583.24,580.99,581.5,8272.0,583.24,583.24,580.99,581.5,8272.0
2022-03-03 10:35:00,581.49,581.49,579.32,579.32,11123.0,581.49,581.49,579.32,579.32,11123.0
2022-03-03 10:40:00,579.54,579.56,574.99,574.99,120314.0,579.54,579.56,574.99,574.99,120314.0
2022-03-03 10:45:00,575.96,575.99,573.86,575.06,8535.0,575.96,575.99,573.86,575.06,8535.0
2022-03-03 10:50:00,575.67,577.97,575.67,577.12,5935.0,575.67,577.97,575.67,577.12,5935.0
2022-03-03 10:55:00,577.12,578.08,576.15,576.16,13376.0,577.12,578.08,576.15,576.16,13376.0
2022-03-03 11:00:00,576.15,576.47,573.35,573.39,9376.0,576.15,576.47,573.35,573.39,9376.0
2022-03-03 11:05:00,573.7,573.81,571.77,573.48,12187.0,573.7,573.81,571.77,573.48,12187.0
2022-03-03 11:10:00,573.8,573.85,571.92,572.17,7108.0,573.8,573.85,571.92,572.17,7108.0
2022-03-03 11:15:00,572.51,573.81,571.75,573.0,11431.0,572.51,573.81,571.75,573.0,11431.0
2022-03-03 11:20:00,573.32,573.95,572.92,573.81,5486.0,573.32,573.95,572.92,573.81,5486.0
2022-03-03 11:25:00,573.53,574.03,573.16,573.5,4901.0,573.53,574.03,573.16,573.5,4901.0
2022-03-03 11:30:00,573.16,573.91,572.84,573.13,8660.0,573.16,573.91,572.84,573.13,8660.0
2022-03-03 11:35:00,573.15,573.16,572.28,572.92,7632.0,573.15,573.16,572.28,572.92,7632.0
2022-03-03 11:40:00,573.22,573.95,573.07,573.76,8160.0,573.22,573.95,573.07,573.76,8160.0
2022-03-03 11:45:00,573.65,573.82,572.89,573.52,6200.0,573.65,573.82,572.89,573.52,6200.0
2022-03-03 11:50:00,573.44,573.81,573.22,573.44,6100.0,573.44,573.81,573.22,573.44,6100.0
2022-03-03 11:55:00,573.62,573.86,571.57,573.71,10450.0,573.62,573.86,571.57,573.71,10450.0
2022-03-03 12:00:00,573.66,573.98,573.24,573.87,11735.0,573.66,573.98,573.24,573.87,11735.0
2022-03-03 12:05:00,573.81,574.87,573.21,574.72,12293.0,573.81,574.87,573.21,574.72,12293.0
2022-03-03 12:10:00,574.74,575.65,574.05,574.54,8000.0,574.74,575.65,574.05,574.54,8000.0
2022-03-03 12:15:00,574.7,576.21,574.7,576.05,5724.0,574.7,576.21,574.7,576.05,5724.0
2022-03-03 12:20:00,575.69,577.0,574.57,574.57,9425.0,575.69,577.0,574.57,574.57,9425.0
2022-03-03 12:25:00,574.45,574.55,572.53,572.8,4500.0,574.45,574.55,572.53,572.8,4500.0
2022-03-03 12:30:00,572.84,576.48,572.84,575.34,7575.0,572.84,576.48,572.84,575.34,7575.0
2022-03-03 12:35:00,575.38,577.04,574.93,574.93,1720.0,575.38,577.04,574.93,574.93,1720.0
2022-03-03 12:40:00,575.12,575.44,574.64,575.44,3022.0,575.12,575.44,574.64,575.44,3022.0
2022-03-03 12:45:00,575.22,575.38,574.5,575.0,3400.0,575.22,575.38,574.5,575.0,3400.0
2022-03-03 12:50:00,574.92,574.92,573.95,574.13,4159.0,574.92,574.92,573.95,574.13,4159.0
2022-03-03 12:55:00,574.07,574.81,574.03,574.04,4936.0,574.07,574.81,574.03,574.04,4936.0
2022-03-03 13:00:00,574.01,574.01,573.06,573.69,9450.0,574.01,574.01,573.06,573.69,9450.0
2022-03-03 13:05:00,573.54,574.49,572.88,572.89,4304.0,573.54,574.49,572.88,572.89,4304.0
2022-03-03 13:10:00,573.11,573.53,572.89,573.47,3920.0,573.11,573.53,572.89,573.47,3920.0
2022-03-03 13:15:00,573.83,574.61,573.27,574.3,8147.0,573.83,574.61,573.27,574.3,8147.0
2022-03-03 13:20:00,573.77,574.01,572.24,573.2,8538.0,573.77,574.01,572.24,573.2,8538.0
2022-03-03 13:25:00,573.4,573.88,572.55,573.14,13624.0,573.4,573.88,572.55,573.14,13624.0
2022-03-03 13:30:00,573.12,573.12,571.18,571.54,5533.0,573.12,573.12,571.18,571.54,5533.0
2022-03-03 13:35:00,571.64,572.17,571.64,572.0,1890.0,571.64,572.17,571.64,572.0,1890.0
2022-03-03 13:40:00,572.05,572.05,571.06,571.5,5873.0,572.05,572.05,571.06,571.5,5873.0
2022-03-03 13:45:00,571.2,571.3,569.21,569.75,9309.0,571.2,571.3,569.21,569.75,9309.0
2022-03-03 13:50:00,569.63,570.36,569.24,569.89,3541.0,569.63,570.36,569.24,569.89,3541.0
2022-03-03 13:55:00,570.03,570.35,568.94,569.61,7851.0,570.03,570.35,568.94,569.61,7851.0
2022-03-03 14:00:00,570.04,570.2,568.56,568.7,10307.0,570.04,570.2,568.56,568.7,10307.0
2022-03-03 14:05:00,569.2,569.53,568.16,568.75,4300.0,569.2,569.53,568.16,568.75,4300.0
2022-03-03 14:10:00,568.84,570.62,568.84,569.96,9309.0,568.84,570.62,568.84,569.96,9309.0
2022-03-03 14:15:00,570.19,570.51,569.76,570.0,10552.0,570.19,570.51,569.76,570.0,10552.0
2022-03-03 14:20:00,570.09,570.18,568.16,568.17,8434.0,570.09,570.18,568.16,568.17,8434.0
2022-03-03 14:25:00,568.46,568.5,567.92,568.13,7876.0,568.46,568.5,567.92,568.13,7876.0
2022-03-03 14:30:00,568.13,568.13,567.65,567.75,8302.0,568.13,568.13,567.65,567.75,8302.0
2022-03-03 14:35:00,567.75,567.75,567.01,567.01,6117.0,567.75,567.75,567.01,567.01,6117.0
2022-03-03 14:40:00,567.13,567.6,566.18,566.59,8908.0,567.13,567.6,566.18,566.59,8908.0
2022-03-03 14:45:00,566.35,566.35,565.16,565.16,4327.0,566.35,566.35,565.16,565.16,4327.0
2022-03-03 14:50:00,565.17,565.17,564.08,564.26,10399.0,565.17,565.17,564.08,564.26,10399.0
2022-03-03 14:55:00,564.37,564.52,563.41,564.42,11318.0,564.37,564.52,563.41,564.42,11318.0
2022-03-03 15:00:00,564.42,564.42,563.57,563.75,6434.0,564.42,564.42,563.57,563.75,6434.0
2022-03-03 15:05:00,563.91,564.23,562.96,563.26,5649.0,563.91,564.23,562.96,563.26,5649.0
2022-03-03 15:10:00,563.2,563.65,562.85,563.08,7779.0,563.2,563.65,562.85,563.08,7779.0
2022-03-03 15:15:00,563.55,564.1,562.79,563.91,6951.0,563.55,564.1,562.79,563.91,6951.0
2022-03-03 15:20:00,563.91,564.12,562.89,563.37,8800.0,563.91,564.12,562.89,563.37,8800.0
2022-03-03 15:25:00,563.49,564.46,563.44,564.38,10234.0,563.49,564.46,563.44,564.38,10234.0
2022-03-03 15:30:00,564.25,564.45,561.96,562.74,12217.0,564.25,564.45,561.96,562.74,12217.0
2022-03-03 15:35:00,562.71,562.91,561.73,562.59,19482.0,562.71,562.91,561.73,562.59,19482.0
2022-03-03 15:40:00,562.76,563.11,561.17,561.56,13045.0,562.76,563.11,561.17,561.56,13045.0
2022-03-03 15:45:00,561.24,563.19,561.23,563.19,19212.0,561.24,563.19,561.23,563.19,19212.0
2022-03-03 15:50:00,563.03,563.41,560.88,562.56,36826.0,563.03,563.41,560.88,562.56,36826.0
2022-03-03 15:55:00,562.42,562.61,561.41,561.82,112926.0,562.42,562.61,561.41,561.82,112926.0
2022-03-04 09:30:00,559.89,561.53,558.2,561.17,21008.0,559.89,561.53,558.2,561.17,21008.0
2022-03-04 09:35:00,561.13,561.83,557.72,557.73,14494.0,561.13,561.83,557.72,557.73,14494.0
2022-03-04 09:40:00,557.73,559.28,557.46,558.75,16383.0,557.73,559.28,557.46,558.75,16383.0
2022-03-04 09:45:00,558.75,559.88,558.35,558.35,15951.0,558.75,559.88,558.35,558.35,15951.0
2022-03-04 09:50:00,558.58,560.49,558.57,559.41,8952.0,558.58,560.49,558.57,559.41,8952.0
2022-03-04 09:55:00,559.63,562.0,559.63,560.61,18477.0,559.63,562.0,559.63,560.61,18477.0
2022-03-04 10:00:00,560.84,561.48,560.48,560.48,4129.0,560.84,561.48,560.48,560.48,4129.0
2022-03-04 10:05:00,560.33,560.42,559.22,559.99,7281.0,560.33,560.42,559.22,559.99,7281.0
2022-03-04 10:10:00,560.58,563.11,560.21,562.06,23413.0,560.58,563.11,560.21,562.06,23413.0
2022-03-04 10:15:00,562.0,563.5,561.72,563.49,11129.0,562.0,563.5,561.72,563.49,11129.0
2022-03-04 10:20:00,563.61,564.06,563.0,563.84,12469.0,563.61,564.06,563.0,563.84,12469.0
2022-03-04 10:25:00,564.03,564.87,563.73,564.13,7751.0,564.03,564.87,563.73,564.13,7751.0
2022-03-04 10:30:00,564.21,564.5,562.45,562.64,7613.0,564.21,564.5,562.45,562.64,7613.0
2022-03-04 10:35:00,562.45,563.0,561.58,561.58,3817.0,562.45,563.0,561.58,561.58,3817.0
2022-03-04 10:40:00,561.59,561.59,560.23,561.17,9151.0,561.59,561.59,560.23,561.17,9151.0
2022-03-04 10:45:00,561.66,562.97,561.0,562.89,16670.0,561.66,562.97,561.0,562.89,16670.0
2022-03-04 10:50:00,562.72,563.0,561.8,562.26,13627.0,562.72,563.0,561.8,562.26,13627.0
2022-03-04 10:55:00,562.05,562.26,560.7,560.83,4461.0,562.05,562.26,560.7,560.83,4461.0
2022-03-04 11:00:00,560.57,562.04,560.0,560.28,8017.0,560.57,562.04,560.0,560.28,8017.0
2022-03-04 11:05:00,560.31,560.66,559.53,559.63,11759.0,560.31,560.66,559.53,559.63,11759.0
2022-03-04 11:10:00,559.65,559.86,558.24,558.52,6452.0,559.65,559.86,558.24,558.52,6452.0
2022-03-04 11:15:00,558.38,558.93,558.0,558.22,7766.0,558.38,558.93,558.0,558.22,7766.0
2022-03-04 11:20:00,558.1,558.1,557.04,557.62,8770.0,558.1,558.1,557.04,557.62,8770.0
2022-03-04 11:25:00,557.63,559.0,557.43,558.26,6557.0,557.63,559.0,557.43,558.26,6557.0
2022-03-04 11:30:00,558.08,559.0,557.47,558.93,10458.0,558.08,559.0,557.47,558.93,10458.0
2022-03-04 11:35:00,558.91,560.24,558.22,560.08,14966.0,558.91,560.24,558.22,560.08,14966.0
2022-03-04 11:40:00,560.07,560.16,559.25,559.77,6994.0,560.07,560.16,559.25,559.77,6994.0
2022-03-04 11:45:00,559.84,560.15,559.38,559.9,4662.0,559.84,560.15,559.38,559.9,4662.0
2022-03-04 11:50:00,560.0,560.0,557.44,557.65,12380.0,560.0,560.0,557.44,557.65,12380.0
2022-03-04 11:55:00,557.39,557.42,556.88,557.07,5025.0,557.39,557.42,556.88,557.07,5025.0
2022-03-04 12:00:00,557.05,557.05,554.62,554.86,16985.0,557.05,557.05,554.62,554.86,16985.0
2022-03-04 12:05:00,554.73,554.84,553.71,554.84,5061.0,554.73,554.84,553.71,554.84,5061.0
2022-03-04 12:10:00,554.67,556.0,554.0,555.98,14393.0,554.67,556.0,554.0,555.98,14393.0
2022-03-04 12:15:00,556.0,557.04,555.85,556.51,4940.0,556.0,557.04,555.85,556.51,4940.0
2022-03-04 12:20:00,556.39,557.19,555.87,557.1,16561.0,556.39,557.19,555.87,557.1,16561.0
2022-03-04 12:25:00,557.09,558.0,556.51,557.8,6398.0,557.09,558.0,556.51,557.8,6398.0
2022-03-04 12:30:00,557.35,558.79,557.35,557.69,3711.0,557.35,558.79,557.35,557.69,3711.0
2022-03-04 12:35:00,557.89,558.41,557.32,557.45,6023.0,557.89,558.41,557.32,557.45,6023.0
2022-03-04 12:40:00,557.54,557.55,555.21,555.42,9976.0,557.54,557.55,555.21,555.42,9976.0
2022-03-04 12:45:00,555.37,555.44,554.4,554.7,6254.0,555.37,555.44,554.4,554.7,6254.0
2022-03-04 12:50:00,554.7,555.0,553.03,554.58,11061.0,554.7,555.0,553.03,554.58,11061.0
2022-03-04 12:55:00,554.89,555.58,554.84,555.1,3510.0,554.89,555.58,554.84,555.1,3510.0
2022-03-04 13:00:00,555.12,556.58,555.12,556.41,3771.0,555.12,556.58,555.12,556.41,3771.0
2022-03-04 13:05:00,556.57,556.9,556.42,556.71,3800.0,556.57,556.9,556.42,556.71,3800.0
2022-03-04 13:10:00,557.03,557.03,555.0,556.31,18043.0,557.03,557.03,555.0,556.31,18043.0
2022-03-04 13:15:00,556.2,556.48,555.01,555.2,2366.0,556.2,556.48,555.01,555.2,2366.0
2022-03-04 13:20:00,555.45,556.0,555.28,555.87,3522.0,555.45,556.0,555.28,555.87,3522.0
2022-03-04 13:25:00,556.34,556.98,555.49,555.51,6489.0,556.34,556.98,555.49,555.51,6489.0
2022-03-04 13:30:00,555.82,556.0,554.97,555.18,7236.0,555.82,556.0,554.97,555.18,7236.0
2022-03-04 13:35:00,555.14,556.64,554.53,556.37,14837.0,555.14,556.64,554.53,556.37,14837.0
2022-03-04 13:40:00,556.36,556.54,554.75,555.5,3160.0,556.36,556.54,554.75,555.5,3160.0
2022-03-04 13:45:00,555.22,555.32,554.55,554.55,5833.0,555.22,555.32,554.55,554.55,5833.0
2022-03-04 13:50:00,554.75,555.23,554.75,555.04,4619.0,554.75,555.23,554.75,555.04,4619.0
2022-03-04 13:55:00,555.28,555.38,554.12,554.21,3962.0,555.28,555.38,554.12,554.21,3962.0
2022-03-04 14:00:00,554.77,554.77,553.01,553.02,4700.0,554.77,554.77,553.01,553.02,4700.0
2022-03-04 14:05:00,552.75,553.64,551.81,553.64,17425.0,552.75,553.64,551.81,553.64,17425.0
2022-03-04 14:10:00,553.44,553.5,553.02,553.25,4686.0,553.44,553.5,553.02,553.25,4686.0
2022-03-04 14:15:00,553.25,553.5,552.66,553.4,5634.0,553.25,553.5,552.66,553.4,5634.0
2022-03-04 14:20:00,553.41,554.25,553.0,554.01,16237.0,553.41,554.25,553.0,554.01,16237.0
2022-03-04 14:25:00,554.38,554.69,554.1,554.57,4432.0,554.38,554.69,554.1,554.57,4432.0
2022-03-04 14:30:00,554.57,554.96,554.26,554.71,2472.0,554.57,554.96,554.26,554.71,2472.0
2022-03-04 14:35:00,554.71,554.76,553.68,553.69,5263.0,554.71,554.76,553.68,553.69,5263.0
2022-03-04 14:40:00,553.9,553.95,552.33,552.33,6983.0,553.9,553.95,552.33,552.33,6983.0
2022-03-04 14:45:00,552.2,552.41,550.47,550.81,24575.0,552.2,552.41,550.47,550.81,24575.0
2022-03-04 14:50:00,550.76,550.78,549.05,549.77,30435.0,550.76,550.78,549.05,549.77,30435.0
2022-03-04 14:55:00,549.8,550.0,548.74,548.74,17110.0,549.8,550.0,548.74,548.74,17110.0
2022-03-04 15:00:00,548.81,550.21,548.75,549.37,29080.0,548.81,550.21,548.75,549.37,29080.0
2022-03-04 15:05:00,549.66,550.0,548.68,549.74,10225.0,549.66,550.0,548.68,549.74,10225.0
2022-03-04 15:10:00,549.85,549.98,549.25,549.35,10228.0,549.85,549.98,549.25,549.35,10228.0
2022-03-04 15:15:00,549.5,549.94,548.97,549.75,21333.0,549.5,549.94,548.97,549.75,21333.0
2022-03-04 15:20:00,549.78,549.92,549.1,549.8,28231.0,549.78,549.92,549.1,549.8,28231.0
2022-03-04 15:25:00,549.63,550.18,549.25,549.61,42034.0,549.63,550.18,549.25,549.61,42034.0
2022-03-04 15:30:00,549.65,550.0,549.42,549.5,24935.0,549.65,550.0,549.42,549.5,24935.0
2022-03-04 15:35:00,549.66,549.82,546.62,546.79,56180.0,549.66,549.82,546.62,546.79,56180.0
2022-03-04 15:40:00,546.75,549.51,546.64,549.26,42300.0,546.75,549.51,546.64,549.26,42300.0
2022-03-04 15:45:00,549.09,550.0,548.5,549.72,28449.0,549.09,550.0,548.5,549.72,28449.0
2022-03-04 15:50:00,549.9,550.5,547.59,550.21,68127.0,549.9,550.5,547.59,550.21,68127.0
2022-03-04 15:55:00,550.0,550.32,549.62,549.93,79020.0,550.0,550.32,549.62,549.93,79020.0
2022-03-07 09:30:00,553.02,553.02,550.14,550.73,18494.0,553.02,553.02,550.14,550.73,18494.0
2022-03-07 09:35:00,550.74,552.28,550.74,551.82,7324.0,550.74,552.28,550.74,551.82,7324.0
2022-03-07 09:40:00,551.56,551.56,547.73,548.5,7318.0,551.56,551.56,547.73,548.5,7318.0
2022-03-07 09:45:00,549.08,549.66,547.47,547.97,8481.0,549.08,549.66,547.47,547.97,8481.0
2022-03-07 09:50:00,548.12,548.6,546.26,548.6,9400.0,548.12,548.6,546.26,548.6,9400.0
2022-03-07 09:55:00,548.72,550.43,546.48,546.59,14632.0,548.72,550.43,546.48,546.59,14632.0
2022-03-07 10:00:00,546.75,548.72,546.58,547.85,14539.0,546.75,548.72,546.58,547.85,14539.0
2022-03-07 10:05:00,547.19,548.4,546.07,546.81,10201.0,547.19,548.4,546.07,546.81,10201.0
2022-03-07 10:10:00,546.91,546.93,545.41,545.46,4937.0,546.91,546.93,545.41,545.46,4937.0
2022-03-07 10:15:00,545.65,548.04,545.65,547.87,12523.0,545.65,548.04,545.65,547.87,12523.0
2022-03-07 10:20:00,547.69,547.88,546.46,546.46,11443.0,547.69,547.88,546.46,546.46,11443.0
2022-03-07 10:25:00,546.23,547.16,545.33,545.66,9709.0,546.23,547.16,545.33,545.66,9709.0
2022-03-07 10:30:00,545.42,548.57,545.41,548.5,7310.0,545.42,548.57,545.41,548.5,7310.0
2022-03-07 10:35:00,548.4,548.86,547.1,548.57,9832.0,548.4,548.86,547.1,548.57,9832.0
2022-03-07 10:40:00,548.19,549.76,548.17,549.76,7528.0,548.19,549.76,548.17,549.76,7528.0
2022-03-07 10:45:00,550.3,550.3,548.84,549.61,7882.0,550.3,550.3,548.84,549.61,7882.0
2022-03-07 10:50:00,549.62,550.35,548.74,548.74,3854.0,549.62,550.35,548.74,548.74,3854.0
2022-03-07 10:55:00,549.12,550.39,548.92,549.84,4187.0,549.12,550.39,548.92,549.84,4187.0
2022-03-07 11:00:00,549.69,550.63,549.31,549.97,4065.0,549.69,550.63,549.31,549.97,4065.0
2022-03-07 11:05:00,550.04,552.94,550.04,552.54,7736.0,550.04,552.94,550.04,552.54,7736.0
2022-03-07 11:10:00,552.31,552.68,552.11,552.11,3431.0,552.31,552.68,552.11,552.11,3431.0
2022-03-07 11:15:00,552.21,552.64,551.68,551.88,10034.0,552.21,552.64,551.68,551.88,10034.0
2022-03-07 11:20:00,551.68,552.64,551.68,551.99,11465.0,551.68,552.64,551.68,551.99,11465.0
2022-03-07 11:25:00,552.5,553.62,551.88,553.45,10013.0,552.5,553.62,551.88,553.45,10013.0
2022-03-07 11:30:00,553.44,556.09,553.44,556.09,16776.0,553.44,556.09,553.44,556.09,16776.0
2022-03-07 11:35:00,555.88,556.22,554.03,554.04,5098.0,555.88,556.22,554.03,554.04,5098.0
2022-03-07 11:40:00,553.92,553.92,551.66,552.93,8421.0,553.92,553.92,551.66,552.93,8421.0
2022-03-07 11:45:00,553.13,554.65,552.78,552.95,7103.0,553.13,554.65,552.78,552.95,7103.0
2022-03-07 11:50:00,552.9,553.19,552.15,552.89,5521.0,552.9,553.19,552.15,552.89,5521.0
2022-03-07 11:55:00,552.54,553.01,552.33,552.68,7914.0,552.54,553.01,552.33,552.68,7914.0
2022-03-07 12:00:00,552.87,552.88,551.78,552.54,9370.0,552.87,552.88,551.78,552.54,9370.0
2022-03-07 12:05:00,552.59,552.71,551.97,552.25,5462.0,552.59,552.71,551.97,552.25,5462.0
2022-03-07 12:10:00,552.4,553.43,552.17,553.23,13711.0,552.4,553.43,552.17,553.23,13711.0
2022-03-07 12:15:00,553.41,553.95,552.71,553.31,9091.0,553.41,553.95,552.71,553.31,9091.0
2022-03-07 12:20:00,553.54,556.22,553.54,555.91,8657.0,553.54,556.22,553.54,555.91,8657.0
2022-03-07 12:25:00,555.92,557.39,555.67,557.08,16498.0,555.92,557.39,555.67,557.08,16498.0
2022-03-07 12:30:00,557.02,558.13,556.67,558.12,9336.0,557.02,558.13,556.67,558.12,9336.0
2022-03-07 12:35:00,558.1,560.15,557.13,559.68,20179.0,558.1,560.15,557.13,559.68,20179.0
2022-03-07 12:40:00,559.81,561.11,559.2,560.21,13287.0,559.81,561.11,559.2,560.21,13287.0
2022-03-07 12:45:00,560.33,564.41,560.32,564.02,16203.0,560.33,564.41,560.32,564.02,16203.0
2022-03-07 12:50:00,563.98,564.4,560.95,561.55,9711.0,563.98,564.4,560.95,561.55,9711.0
2022-03-07 12:55:00,561.79,562.79,561.5,562.19,8022.0,561.79,562.79,561.5,562.19,8022.0
2022-03-07 13:00:00,562.64,565.81,562.64,565.64,12682.0,562.64,565.81,562.64,565.64,12682.0
2022-03-07 13:05:00,565.65,565.8,564.73,565.33,8501.0,565.65,565.8,564.73,565.33,8501.0
2022-03-07 13:10:00,565.33,565.54,563.9,564.48,12336.0,565.33,565.54,563.9,564.48,12336.0
2022-03-07 13:15:00,564.37,564.48,563.63,563.63,7800.0,564.37,564.48,563.63,563.63,7800.0
2022-03-07 13:20:00,564.02,564.43,562.81,563.63,9559.0,564.02,564.43,562.81,563.63,9559.0
2022-03-07 13:25:00,564.0,564.3,562.97,562.97,8332.0,564.0,564.3,562.97,562.97,8332.0
2022-03-07 13:30:00,563.07,563.71,562.77,563.15,10005.0,563.07,563.71,562.77,563.15,10005.0
2022-03-07 13:35:00,563.05,564.71,563.02,564.6,19011.0,563.05,564.71,563.02,564.6,19011.0
2022-03-07 13:40:00,564.77,565.82,564.53,565.38,8212.0,564.77,565.82,564.53,565.38,8212.0
2022-03-07 13:45:00,565.66,565.66,562.89,562.89,11821.0,565.66,565.66,562.89,562.89,11821.0
2022-03-07 13:50:00,562.31,563.55,562.09,562.1,9520.0,562.31,563.55,562.09,562.1,9520.0
2022-03-07 13:55:00,562.26,563.06,561.62,562.48,9928.0,562.26,563.06,561.62,562.48,9928.0
2022-03-07 14:00:00,562.45,565.17,562.43,564.76,12504.0,562.45,565.17,562.43,564.76,12504.0
2022-03-07 14:05:00,564.86,566.0,564.25,566.0,14202.0,564.86,566.0,564.25,566.0,14202.0
2022-03-07 14:10:00,566.16,566.33,565.6,565.8,7190.0,566.16,566.33,565.6,565.8,7190.0
2022-03-07 14:15:00,565.43,565.83,564.38,564.81,6877.0,565.43,565.83,564.38,564.81,6877.0
2022-03-07 14:20:00,564.53,564.53,562.39,562.86,8536.0,564.53,564.53,562.39,562.86,8536.0
2022-03-07 14:25:00,562.94,563.75,562.41,562.41,7854.0,562.94,563.75,562.41,562.41,7854.0
2022-03-07 14:30:00,562.45,563.11,562.01,562.01,8801.0,562.45,563.11,562.01,562.01,8801.0
2022-03-07 14:35:00,562.33,562.49,561.48,561.62,8547.0,562.33,562.49,561.48,561.62,8547.0
2022-03-07 14:40:00,561.74,561.82,559.93,560.29,6117.0,561.74,561.82,559.93,560.29,6117.0
2022-03-07 14:45:00,559.85,560.23,559.52,559.89,5458.0,559.85,560.23,559.52,559.89,5458.0
2022-03-07 14:50:00,559.89,559.91,558.95,559.07,4261.0,559.89,559.91,558.95,559.07,4261.0
2022-03-07 14:55:00,559.59,560.18,558.31,558.31,9150.0,559.59,560.18,558.31,558.31,9150.0
2022-03-07 15:00:00,558.48,559.23,557.92,558.84,10842.0,558.48,559.23,557.92,558.84,10842.0
2022-03-07 15:05:00,558.69,559.09,557.42,558.21,9142.0,558.69,559.09,557.42,558.21,9142.0
2022-03-07 15:10:00,558.39,558.44,557.3,557.8,6985.0,558.39,558.44,557.3,557.8,6985.0
2022-03-07 15:15:00,558.1,558.31,556.72,557.37,9516.0,558.1,558.31,556.72,557.37,9516.0
2022-03-07 15:20:00,557.55,559.06,557.44,558.84,7899.0,557.55,559.06,557.44,558.84,7899.0
2022-03-07 15:25:00,559.16,560.38,559.15,559.99,5606.0,559.16,560.38,559.15,559.99,5606.0
2022-03-07 15:30:00,559.7,560.12,559.19,559.98,14856.0,559.7,560.12,559.19,559.98,14856.0
2022-03-07 15:35:00,560.13,560.36,559.04,559.5,19656.0,560.13,560.36,559.04,559.5,19656.0
2022-03-07 15:40:00,559.46,560.46,559.22,559.29,22647.0,559.46,560.46,559.22,559.29,22647.0
2022-03-07 15:45:00,559.13,559.22,557.11,557.11,17573.0,559.13,559.22,557.11,557.11,17573.0
2022-03-07 15:50:00,557.07,558.75,555.65,555.91,24400.0,557.07,558.75,555.65,555.91,24400.0
2022-03-07 15:55:00,555.74,557.35,555.31,556.24,73289.0,555.74,557.35,555.31,556.24,73289.0
2022-03-08 09:30:00,556.93,560.0,553.03,557.59,15458.0,556.93,560.0,553.03,557.59,15458.0
2022-03-08 09:35:00,556.0,560.06,556.0,559.62,9028.0,556.0,560.06,556.0,559.62,9028.0
2022-03-08 09:40:00,557.66,561.03,555.23,559.65,10719.0,557.66,561.03,555.23,559.65,10719.0
2022-03-08 09:45:00,560.05,560.54,557.76,558.15,8848.0,560.05,560.54,557.76,558.15,8848.0
2022-03-08 09:50:00,558.57,560.0,556.9,556.9,6444.0,558.57,560.0,556.9,556.9,6444.0
2022-03-08 09:55:00,558.41,558.83,557.51,558.35,5754.0,558.41,558.83,557.51,558.35,5754.0
2022-03-08 10:00:00,558.16,558.16,555.18,555.48,10942.0,558.16,558.16,555.18,555.48,10942.0
2022-03-08 10:05:00,555.32,555.32,553.87,555.15,6543.0,555.32,555.32,553.87,555.15,6543.0
2022-03-08 10:10:00,555.17,557.23,554.91,555.55,9855.0,555.17,557.23,554.91,555.55,9855.0
2022-03-08 10:15:00,556.7,559.99,556.7,558.81,11096.0,556.7,559.99,556.7,558.81,11096.0
2022-03-08 10:20:00,559.11,559.43,557.44,557.91,7134.0,559.11,559.43,557.44,557.91,7134.0
2022-03-08 10:25:00,557.91,559.07,557.41,558.24,4715.0,557.91,559.07,557.41,558.24,4715.0
2022-03-08 10:30:00,557.77,559.0,557.63,557.89,3404.0,557.77,559.0,557.63,557.89,3404.0
2022-03-08 10:35:00,557.87,559.49,557.68,558.38,6807.0,557.87,559.49,557.68,558.38,6807.0
2022-03-08 10:40:00,558.71,559.78,558.5,559.78,6383.0,558.71,559.78,558.5,559.78,6383.0
2022-03-08 10:45:00,560.19,560.64,559.04,560.0,7371.0,560.19,560.64,559.04,560.0,7371.0
2022-03-08 10:50:00,559.32,560.57,557.78,560.15,7577.0,559.32,560.57,557.78,560.15,7577.0
2022-03-08 10:55:00,560.1,560.41,559.07,560.23,4682.0,560.1,560.41,559.07,560.23,4682.0
2022-03-08 11:00:00,560.38,560.39,558.87,560.24,4056.0,560.38,560.39,558.87,560.24,4056.0
2022-03-08 11:05:00,560.46,560.46,556.94,557.36,4842.0,560.46,560.46,556.94,557.36,4842.0
2022-03-08 11:10:00,558.08,558.32,557.23,557.51,4739.0,558.08,558.32,557.23,557.51,4739.0
2022-03-08 11:15:00,557.0,557.25,555.22,555.46,7698.0,557.0,557.25,555.22,555.46,7698.0
2022-03-08 11:20:00,555.69,555.9,553.22,553.23,6092.0,555.69,555.9,553.22,553.23,6092.0
2022-03-08 11:25:00,553.48,553.49,550.84,553.07,2931.0,553.48,553.49,550.84,553.07,2931.0
2022-03-08 11:30:00,552.82,553.35,550.32,551.9,7473.0,552.82,553.35,550.32,551.9,7473.0
2022-03-08 11:35:00,552.26,553.06,551.51,552.14,5323.0,552.26,553.06,551.51,552.14,5323.0
2022-03-08 11:40:00,552.65,553.1,551.8,552.25,4755.0,552.65,553.1,551.8,552.25,4755.0
2022-03-08 11:45:00,552.1,554.53,551.95,554.52,4246.0,552.1,554.53,551.95,554.52,4246.0
2022-03-08 11:50:00,554.25,555.32,554.21,555.25,5109.0,554.25,555.32,554.21,555.25,5109.0
2022-03-08 11:55:00,555.35,555.85,554.52,555.22,4453.0,555.35,555.85,554.52,555.22,4453.0
2022-03-08 12:00:00,554.86,557.3,554.86,556.89,8338.0,554.86,557.3,554.86,556.89,8338.0
2022-03-08 12:05:00,557.02,558.34,557.02,558.05,4547.0,557.02,558.34,557.02,558.05,4547.0
2022-03-08 12:10:00,558.22,560.26,558.22,559.61,8541.0,558.22,560.26,558.22,559.61,8541.0
2022-03-08 12:15:00,560.0,563.17,559.65,563.17,10661.0,560.0,563.17,559.65,563.17,10661.0
2022-03-08 12:20:00,563.08,563.29,561.85,562.48,4201.0,563.08,563.29,561.85,562.48,4201.0
2022-03-08 12:25:00,562.18,565.61,561.91,565.13,7441.0,562.18,565.61,561.91,565.13,7441.0
2022-03-08 12:30:00,564.77,564.99,563.14,564.57,11847.0,564.77,564.99,563.14,564.57,11847.0
2022-03-08 12:35:00,564.15,564.88,563.65,564.57,6011.0,564.15,564.88,563.65,564.57,6011.0
2022-03-08 12:40:00,564.72,564.72,563.42,563.9,4872.0,564.72,564.72,563.42,563.9,4872.0
2022-03-08 12:45:00,563.16,564.19,563.0,563.37,3412.0,563.16,564.19,563.0,563.37,3412.0
2022-03-08 12:50:00,562.81,563.98,561.74,563.69,6826.0,562.81,563.98,561.74,563.69,6826.0
2022-03-08 12:55:00,563.29,563.64,562.05,562.81,3763.0,563.29,563.64,562.05,562.81,3763.0
2022-03-08 13:00:00,562.96,565.84,562.96,565.07,9858.0,562.96,565.84,562.96,565.07,9858.0
2022-03-08 13:05:00,564.82,565.68,564.22,564.92,4533.0,564.82,565.68,564.22,564.92,4533.0
2022-03-08 13:10:00,564.95,565.09,563.85,564.47,6831.0,564.95,565.09,563.85,564.47,6831.0
2022-03-08 13:15:00,564.47,565.78,564.2,565.78,5643.0,564.47,565.78,564.2,565.78,5643.0
2022-03-08 13:20:00,565.35,565.87,564.01,564.31,3900.0,565.35,565.87,564.01,564.31,3900.0
2022-03-08 13:25:00,564.26,564.27,562.58,562.88,4950.0,564.26,564.27,562.58,562.88,4950.0
2022-03-08 13:30:00,562.57,562.7,560.56,560.56,4935.0,562.57,562.7,560.56,560.56,4935.0
2022-03-08 13:35:00,561.14,561.16,558.85,559.36,2875.0,561.14,561.16,558.85,559.36,2875.0
2022-03-08 13:40:00,559.38,559.38,557.77,557.87,2267.0,559.38,559.38,557.77,557.87,2267.0
2022-03-08 13:45:00,557.25,557.98,556.34,556.99,2558.0,557.25,557.98,556.34,556.99,2558.0
2022-03-08 13:50:00,556.74,556.75,555.52,556.34,3774.0,556.74,556.75,555.52,556.34,3774.0
2022-03-08 13:55:00,555.83,555.83,553.83,554.77,4018.0,555.83,555.83,553.83,554.77,4018.0
2022-03-08 14:00:00,554.73,554.73,553.0,553.92,2900.0,554.73,554.73,553.0,553.92,2900.0
2022-03-08 14:05:00,554.47,555.42,554.47,555.26,4917.0,554.47,555.42,554.47,555.26,4917.0
2022-03-08 14:10:00,554.61,555.25,553.83,554.31,3754.0,554.61,555.25,553.83,554.31,3754.0
2022-03-08 14:15:00,554.18,555.26,553.6,555.18,1458.0,554.18,555.26,553.6,555.18,1458.0
2022-03-08 14:20:00,555.17,555.77,554.12,555.59,3290.0,555.17,555.77,554.12,555.59,3290.0
2022-03-08 14:25:00,555.88,556.86,555.4,556.47,9188.0,555.88,556.86,555.4,556.47,9188.0
2022-03-08 14:30:00,556.26,556.89,554.91,555.19,4660.0,556.26,556.89,554.91,555.19,4660.0
2022-03-08 14:35:00,554.62,557.15,554.62,555.7,2795.0,554.62,557.15,554.62,555.7,2795.0
2022-03-08 14:40:00,556.01,556.4,554.76,556.4,4210.0,556.01,556.4,554.76,556.4,4210.0
2022-03-08 14:45:00,556.36,558.11,556.35,557.11,2252.0,556.36,558.11,556.35,557.11,2252.0
2022-03-08 14:50:00,557.55,557.75,556.02,556.02,5742.0,557.55,557.75,556.02,556.02,5742.0
2022-03-08 14:55:00,556.46,557.53,555.61,556.49,3300.0,556.46,557.53,555.61,556.49,3300.0
2022-03-08 15:00:00,556.21,558.41,556.21,558.13,3539.0,556.21,558.41,556.21,558.13,3539.0
2022-03-08 15:05:00,558.0,558.38,557.35,557.71,2898.0,558.0,558.38,557.35,557.71,2898.0
2022-03-08 15:10:00,557.79,557.94,555.49,555.77,3772.0,557.79,557.94,555.49,555.77,3772.0
2022-03-08 15:15:00,556.56,556.56,555.61,556.0,4149.0,556.56,556.56,555.61,556.0,4149.0
2022-03-08 15:20:00,555.9,556.21,554.95,556.11,3830.0,555.9,556.21,554.95,556.11,3830.0
2022-03-08 15:25:00,556.01,556.16,554.01,554.01,3151.0,556.01,556.16,554.01,554.01,3151.0
2022-03-08 15:30:00,553.64,553.64,551.97,552.23,4925.0,553.64,553.64,551.97,552.23,4925.0
2022-03-08 15:35:00,551.93,553.28,551.43,553.08,4910.0,551.93,553.28,551.43,553.08,4910.0
2022-03-08 15:40:00,553.36,553.8,551.63,551.63,9177.0,553.36,553.8,551.63,551.63,9177.0
2022-03-08 15:45:00,551.85,552.65,550.95,551.5,8292.0,551.85,552.65,550.95,551.5,8292.0
2022-03-08 15:50:00,551.97,554.27,551.45,552.86,12094.0,551.97,554.27,551.45,552.86,12094.0
2022-03-08 15:55:00,553.11,553.13,550.92,551.42,27878.0,553.11,553.13,550.92,551.42,27878.0
2022-03-09 09:30:00,562.17,562.17,555.88,557.72,18386.0,562.17,562.17,555.88,557.72,18386.0
2022-03-09 09:35:00,557.71,560.14,555.57,557.53,14428.0,557.71,560.14,555.57,557.53,14428.0
2022-03-09 09:40:00,557.8,560.78,557.8,559.31,9882.0,557.8,560.78,557.8,559.31,9882.0
2022-03-09 09:45:00,559.32,561.31,559.1,561.31,6516.0,559.32,561.31,559.1,561.31,6516.0
2022-03-09 09:50:00,561.45,562.65,560.92,561.95,7242.0,561.45,562.65,560.92,561.95,7242.0
2022-03-09 09:55:00,563.0,566.4,562.74,565.1,9388.0,563.0,566.4,562.74,565.1,9388.0
2022-03-09 10:00:00,565.36,566.51,564.48,564.64,4553.0,565.36,566.51,564.48,564.64,4553.0
2022-03-09 10:05:00,564.56,564.7,563.03,563.21,4172.0,564.56,564.7,563.03,563.21,4172.0
2022-03-09 10:10:00,563.47,563.61,561.47,561.95,4182.0,563.47,563.61,561.47,561.95,4182.0
2022-03-09 10:15:00,560.84,561.98,560.29,561.29,3075.0,560.84,561.98,560.29,561.29,3075.0
2022-03-09 10:20:00,561.44,563.12,561.24,562.62,6730.0,561.44,563.12,561.24,562.62,6730.0
2022-03-09 10:25:00,562.67,563.56,561.72,562.74,14790.0,562.67,563.56,561.72,562.74,14790.0
2022-03-09 10:30:00,562.73,562.75,561.99,562.75,5663.0,562.73,562.75,561.99,562.75,5663.0
2022-03-09 10:35:00,562.92,564.39,562.66,564.28,8526.0,562.92,564.39,562.66,564.28,8526.0
2022-03-09 10:40:00,564.3,565.51,564.3,564.79,6403.0,564.3,565.51,564.3,564.79,6403.0
2022-03-09 10:45:00,564.71,564.8,563.89,564.8,3815.0,564.71,564.8,563.89,564.8,3815.0
2022-03-09 10:50:00,565.39,565.87,564.45,565.87,8050.0,565.39,565.87,564.45,565.87,8050.0
2022-03-09 10:55:00,565.91,567.54,565.68,567.06,4821.0,565.91,567.54,565.68,567.06,4821.0
2022-03-09 11:00:00,566.99,568.04,566.89,566.89,10548.0,566.99,568.04,566.89,566.89,10548.0
2022-03-09 11:05:00,566.76,567.67,566.75,566.98,5035.0,566.76,567.67,566.75,566.98,5035.0
2022-03-09 11:10:00,566.98,566.98,565.83,566.06,4094.0,566.98,566.98,565.83,566.06,4094.0
2022-03-09 11:15:00,566.07,566.58,565.14,565.76,8118.0,566.07,566.58,565.14,565.76,8118.0
2022-03-09 11:20:00,565.77,566.48,565.73,566.13,3916.0,565.77,566.48,565.73,566.13,3916.0
2022-03-09 11:25:00,566.06,566.61,564.43,564.43,8303.0,566.06,566.61,564.43,564.43,8303.0
2022-03-09 11:30:00,564.78,566.53,564.73,566.53,8390.0,564.78,566.53,564.73,566.53,8390.0
2022-03-09 11:35:00,566.3,567.26,566.15,566.9,3801.0,566.3,567.26,566.15,566.9,3801.0
2022-03-09 11:40:00,566.91,567.16,566.56,566.83,6004.0,566.91,567.16,566.56,566.83,6004.0
2022-03-09 11:45:00,566.66,567.11,566.24,566.52,1400.0,566.66,567.11,566.24,566.52,1400.0
2022-03-09 11:50:00,566.65,566.65,565.73,566.09,4420.0,566.65,566.65,565.73,566.09,4420.0
2022-03-09 11:55:00,566.22,567.6,566.21,567.09,5140.0,566.22,567.6,566.21,567.09,5140.0
2022-03-09 12:00:00,567.07,567.29,566.04,566.3,3986.0,567.07,567.29,566.04,566.3,3986.0
2022-03-09 12:05:00,566.01,566.31,565.94,566.08,2045.0,566.01,566.31,565.94,566.08,2045.0
2022-03-09 12:10:00,566.0,566.01,565.53,565.93,2710.0,566.0,566.01,565.53,565.93,2710.0
2022-03-09 12:15:00,565.9,566.18,565.51,565.51,3161.0,565.9,566.18,565.51,565.51,3161.0
2022-03-09 12:20:00,565.43,565.81,564.65,565.72,3150.0,565.43,565.81,564.65,565.72,3150.0
2022-03-09 12:25:00,565.72,565.72,564.71,565.25,3566.0,565.72,565.72,564.71,565.25,3566.0
2022-03-09 12:30:00,565.2,565.64,564.77,565.64,2800.0,565.2,565.64,564.77,565.64,2800.0
2022-03-09 12:35:00,565.61,565.61,564.81,565.5,4322.0,565.61,565.61,564.81,565.5,4322.0
2022-03-09 12:40:00,565.49,565.49,564.71,565.11,5517.0,565.49,565.49,564.71,565.11,5517.0
2022-03-09 12:45:00,564.97,566.21,564.63,566.15,1800.0,564.97,566.21,564.63,566.15,1800.0
2022-03-09 12:50:00,565.84,566.4,565.46,566.4,2157.0,565.84,566.4,565.46,566.4,2157.0
2022-03-09 12:55:00,566.53,567.2,566.39,566.57,3300.0,566.53,567.2,566.39,566.57,3300.0
2022-03-09 13:00:00,566.27,566.86,565.63,565.64,4900.0,566.27,566.86,565.63,565.64,4900.0
2022-03-09 13:05:00,565.25,565.4,564.81,565.0,2000.0,565.25,565.4,564.81,565.0,2000.0
2022-03-09 13:10:00,565.0,565.49,564.88,565.41,2688.0,565.0,565.49,564.88,565.41,2688.0
2022-03-09 13:15:00,565.49,566.08,565.49,565.78,1700.0,565.49,566.08,565.49,565.78,1700.0
2022-03-09 13:20:00,565.82,566.21,565.72,566.14,1900.0,565.82,566.21,565.72,566.14,1900.0
2022-03-09 13:25:00,566.14,566.14,565.58,566.1,2476.0,566.14,566.14,565.58,566.1,2476.0
2022-03-09 13:30:00,566.1,566.18,565.52,565.52,2640.0,566.1,566.18,565.52,565.52,2640.0
2022-03-09 13:35:00,564.85,565.47,564.65,564.69,5206.0,564.85,565.47,564.65,564.69,5206.0
2022-03-09 13:40:00,564.5,564.5,563.19,563.19,3355.0,564.5,564.5,563.19,563.19,3355.0
2022-03-09 13:45:00,562.89,563.17,562.52,563.17,2900.0,562.89,563.17,562.52,563.17,2900.0
2022-03-09 13:50:00,563.17,563.76,562.86,563.16,3600.0,563.17,563.76,562.86,563.16,3600.0
2022-03-09 13:55:00,562.79,562.79,561.99,562.6,3046.0,562.79,562.79,561.99,562.6,3046.0
2022-03-09 14:00:00,562.43,564.03,562.43,563.73,4005.0,562.43,564.03,562.43,563.73,4005.0
2022-03-09 14:05:00,563.68,563.86,562.3,562.3,2777.0,563.68,563.86,562.3,562.3,2777.0
2022-03-09 14:10:00,562.29,562.29,560.74,560.96,4737.0,562.29,562.29,560.74,560.96,4737.0
2022-03-09 14:15:00,560.66,561.1,559.92,560.91,5800.0,560.66,561.1,559.92,560.91,5800.0
2022-03-09 14:20:00,560.76,561.5,560.32,560.41,4993.0,560.76,561.5,560.32,560.41,4993.0
2022-03-09 14:25:00,560.65,561.11,559.84,560.37,4779.0,560.65,561.11,559.84,560.37,4779.0
2022-03-09 14:30:00,560.42,561.22,560.3,560.49,3354.0,560.42,561.22,560.3,560.49,3354.0
2022-03-09 14:35:00,560.22,560.51,559.71,560.24,2700.0,560.22,560.51,559.71,560.24,2700.0
2022-03-09 14:40:00,559.97,560.71,559.7,560.58,5861.0,559.97,560.71,559.7,560.58,5861.0
2022-03-09 14:45:00,560.51,560.8,558.81,558.94,9722.0,560.51,560.8,558.81,558.94,9722.0
2022-03-09 14:50:00,559.02,559.57,556.95,557.05,7180.0,559.02,559.57,556.95,557.05,7180.0
2022-03-09 14:55:00,557.32,558.26,557.19,557.6,10231.0,557.32,558.26,557.19,557.6,10231.0
2022-03-09 15:00:00,557.69,558.88,557.69,558.84,7766.0,557.69,558.88,557.69,558.84,7766.0
2022-03-09 15:05:00,558.82,560.3,558.64,560.3,6860.0,558.82,560.3,558.64,560.3,6860.0
2022-03-09 15:10:00,560.34,560.69,559.47,559.54,8184.0,560.34,560.69,559.47,559.54,8184.0
2022-03-09 15:15:00,559.74,560.39,559.6,560.07,8409.0,559.74,560.39,559.6,560.07,8409.0
2022-03-09 15:20:00,559.98,560.28,558.88,559.9,8549.0,559.98,560.28,558.88,559.9,8549.0
2022-03-09 15:25:00,559.87,559.87,558.87,559.06,7632.0,559.87,559.87,558.87,559.06,7632.0
2022-03-09 15:30:00,559.24,559.95,559.05,559.53,8847.0,559.24,559.95,559.05,559.53,8847.0
2022-03-09 15:35:00,559.33,559.6,557.4,557.61,14260.0,559.33,559.6,557.4,557.61,14260.0
2022-03-09 15:40:00,557.55,558.76,557.46,558.03,16676.0,557.55,558.76,557.46,558.03,16676.0
2022-03-09 15:45:00,558.09,558.83,557.09,557.4,15241.0,558.09,558.83,557.09,557.4,15241.0
2022-03-09 15:50:00,557.83,558.42,556.28,557.58,17856.0,557.83,558.42,556.28,557.58,17856.0
2022-03-09 15:55:00,557.02,558.23,557.02,557.75,45829.0,557.02,558.23,557.02,557.75,45829.0
2022-03-10 09:30:00,550.21,554.42,548.07,549.37,19271.0,550.21,554.42,548.07,549.37,19271.0
2022-03-10 09:35:00,549.42,549.99,546.92,549.4,11066.0,549.42,549.99,546.92,549.4,11066.0
2022-03-10 09:40:00,549.4,550.28,548.23,550.05,17978.0,549.4,550.28,548.23,550.05,17978.0
2022-03-10 09:45:00,550.0,551.66,549.54,551.0,24233.0,550.0,551.66,549.54,551.0,24233.0
2022-03-10 09:50:00,549.88,552.24,548.69,551.33,12185.0,549.88,552.24,548.69,551.33,12185.0
2022-03-10 09:55:00,551.37,555.0,551.36,554.7,4405.0,551.37,555.0,551.36,554.7,4405.0
2022-03-10 10:00:00,554.85,556.1,554.31,555.85,10000.0,554.85,556.1,554.31,555.85,10000.0
2022-03-10 10:05:00,556.19,557.43,555.45,557.43,5178.0,556.19,557.43,555.45,557.43,5178.0
2022-03-10 10:10:00,557.38,560.27,557.38,560.01,6239.0,557.38,560.27,557.38,560.01,6239.0
2022-03-10 10:15:00,560.22,562.38,560.21,562.38,8222.0,560.22,562.38,560.21,562.38,8222.0
2022-03-10 10:20:00,562.42,562.42,559.4,560.17,6013.0,562.42,562.42,559.4,560.17,6013.0
2022-03-10 10:25:00,560.44,561.35,559.9,560.26,6141.0,560.44,561.35,559.9,560.26,6141.0
2022-03-10 10:30:00,560.19,560.72,559.56,559.56,3313.0,560.19,560.72,559.56,559.56,3313.0
2022-03-10 10:35:00,559.26,560.52,559.19,559.6,5500.0,559.26,560.52,559.19,559.6,5500.0
2022-03-10 10:40:00,560.11,561.91,560.06,561.09,4299.0,560.11,561.91,560.06,561.09,4299.0
2022-03-10 10:45:00,561.5,561.9,560.8,561.72,4983.0,561.5,561.9,560.8,561.72,4983.0
2022-03-10 10:50:00,561.39,561.39,560.09,560.09,4283.0,561.39,561.39,560.09,560.09,4283.0
2022-03-10 10:55:00,559.9,560.16,559.54,559.96,3400.0,559.9,560.16,559.54,559.96,3400.0
2022-03-10 11:00:00,559.84,560.16,559.35,559.97,3400.0,559.84,560.16,559.35,559.97,3400.0
2022-03-10 11:05:00,559.97,560.5,559.97,560.5,4151.0,559.97,560.5,559.97,560.5,4151.0
2022-03-10 11:10:00,560.63,561.0,559.93,560.85,6056.0,560.63,561.0,559.93,560.85,6056.0
2022-03-10 11:15:00,560.73,560.73,559.79,560.58,6118.0,560.73,560.73,559.79,560.58,6118.0
2022-03-10 11:20:00,560.33,562.21,560.31,562.21,6180.0,560.33,562.21,560.31,562.21,6180.0
2022-03-10 11:25:00,562.12,562.12,560.33,560.33,3740.0,562.12,562.12,560.33,560.33,3740.0
2022-03-10 11:30:00,560.33,561.33,560.33,561.33,10846.0,560.33,561.33,560.33,561.33,10846.0
2022-03-10 11:35:00,561.31,561.41,560.82,560.82,1689.0,561.31,561.41,560.82,560.82,1689.0
2022-03-10 11:40:00,560.77,561.51,559.79,561.51,4825.0,560.77,561.51,559.79,561.51,4825.0
2022-03-10 11:45:00,561.26,561.46,560.96,561.46,2600.0,561.26,561.46,560.96,561.46,2600.0
2022-03-10 11:50:00,561.46,562.72,561.17,561.59,3500.0,561.46,562.72,561.17,561.59,3500.0
2022-03-10 11:55:00,561.86,562.64,561.57,562.33,4722.0,561.86,562.64,561.57,562.33,4722.0
2022-03-10 12:00:00,562.72,563.17,562.71,563.06,3789.0,562.72,563.17,562.71,563.06,3789.0
2022-03-10 12:05:00,563.21,563.89,563.21,563.51,3605.0,563.21,563.89,563.21,563.51,3605.0
2022-03-10 12:10:00,563.61,565.56,563.59,565.43,8519.0,563.61,565.56,563.59,565.43,8519.0
2022-03-10 12:15:00,565.13,565.13,562.98,563.4,6278.0,565.13,565.13,562.98,563.4,6278.0
2022-03-10 12:20:00,563.43,565.48,563.05,564.82,5501.0,563.43,565.48,563.05,564.82,5501.0
2022-03-10 12:25:00,564.69,565.5,564.36,565.5,3669.0,564.69,565.5,564.36,565.5,3669.0
2022-03-10 12:30:00,565.39,565.44,564.54,565.05,3213.0,565.39,565.44,564.54,565.05,3213.0
2022-03-10 12:35:00,565.04,565.04,564.16,564.52,2633.0,565.04,565.04,564.16,564.52,2633.0
2022-03-10 12:40:00,564.45,564.83,563.95,564.39,2819.0,564.45,564.83,563.95,564.39,2819.0
2022-03-10 12:45:00,564.4,565.6,564.37,565.22,2228.0,564.4,565.6,564.37,565.22,2228.0
2022-03-10 12:50:00,565.58,565.58,565.15,565.52,2206.0,565.58,565.58,565.15,565.52,2206.0
2022-03-10 12:55:00,566.07,566.25,564.65,564.65,2279.0,566.07,566.25,564.65,564.65,2279.0
2022-03-10 13:00:00,563.94,564.23,562.13,562.37,5513.0,563.94,564.23,562.13,562.37,5513.0
2022-03-10 13:05:00,562.14,563.51,562.14,562.81,5832.0,562.14,563.51,562.14,562.81,5832.0
2022-03-10 13:10:00,562.82,563.46,561.48,561.48,8632.0,562.82,563.46,561.48,561.48,8632.0
2022-03-10 13:15:00,561.48,561.85,561.09,561.35,12253.0,561.48,561.85,561.09,561.35,12253.0
2022-03-10 13:20:00,561.34,562.07,560.94,561.95,5504.0,561.34,562.07,560.94,561.95,5504.0
2022-03-10 13:25:00,561.63,563.12,561.33,562.58,5000.0,561.63,563.12,561.33,562.58,5000.0
2022-03-10 13:30:00,562.37,563.91,562.37,563.89,3729.0,562.37,563.91,562.37,563.89,3729.0
2022-03-10 13:35:00,563.79,564.8,563.71,564.1,23945.0,563.79,564.8,563.71,564.1,23945.0
2022-03-10 13:40:00,564.41,564.45,562.56,562.56,8779.0,564.41,564.45,562.56,562.56,8779.0
2022-03-10 13:45:00,562.48,563.74,562.43,563.74,7981.0,562.48,563.74,562.43,563.74,7981.0
2022-03-10 13:50:00,563.62,564.5,563.43,564.5,6027.0,563.62,564.5,563.43,564.5,6027.0
2022-03-10 13:55:00,564.38,565.38,564.31,565.3,6870.0,564.38,565.38,564.31,565.3,6870.0
2022-03-10 14:00:00,565.29,566.9,564.96,566.9,4200.0,565.29,566.9,564.96,566.9,4200.0
2022-03-10 14:05:00,566.84,567.56,565.7,565.7,5751.0,566.84,567.56,565.7,565.7,5751.0
2022-03-10 14:10:00,566.02,566.55,565.59,565.83,3492.0,566.02,566.55,565.59,565.83,3492.0
2022-03-10 14:15:00,565.57,566.16,565.51,565.51,3220.0,565.57,566.16,565.51,565.51,3220.0
2022-03-10 14:20:00,565.67,565.86,565.19,565.2,2202.0,565.67,565.86,565.19,565.2,2202.0
2022-03-10 14:25:00,565.14,565.56,564.6,565.0,6519.0,565.14,565.56,564.6,565.0,6519.0
2022-03-10 14:30:00,565.17,565.27,564.7,564.78,4800.0,565.17,565.27,564.7,564.78,4800.0
2022-03-10 14:35:00,564.85,565.01,564.57,564.73,3736.0,564.85,565.01,564.57,564.73,3736.0
2022-03-10 14:40:00,564.93,565.21,563.8,564.03,4212.0,564.93,565.21,563.8,564.03,4212.0
2022-03-10 14:45:00,563.81,565.04,563.7,564.76,1253.0,563.81,565.04,563.7,564.76,1253.0
2022-03-10 14:50:00,565.01,565.29,564.26,564.35,3200.0,565.01,565.29,564.26,564.35,3200.0
2022-03-10 14:55:00,564.59,565.41,564.59,564.75,6181.0,564.59,565.41,564.59,564.75,6181.0
2022-03-10 15:00:00,564.98,564.98,564.0,564.23,2014.0,564.98,564.98,564.0,564.23,2014.0
2022-03-10 15:05:00,564.15,564.18,562.6,563.0,4000.0,564.15,564.18,562.6,563.0,4000.0
2022-03-10 15:10:00,563.35,563.61,562.9,563.61,2554.0,563.35,563.61,562.9,563.61,2554.0
2022-03-10 15:15:00,564.13,564.4,562.92,562.94,5797.0,564.13,564.4,562.92,562.94,5797.0
2022-03-10 15:20:00,563.09,563.78,562.45,562.79,4486.0,563.09,563.78,562.45,562.79,4486.0
2022-03-10 15:25:00,562.91,563.72,562.84,563.64,4685.0,562.91,563.72,562.84,563.64,4685.0
2022-03-10 15:30:00,563.77,563.95,562.94,563.7,5574.0,563.77,563.95,562.94,563.7,5574.0
2022-03-10 15:35:00,563.75,563.82,562.6,562.75,6082.0,563.75,563.82,562.6,562.75,6082.0
2022-03-10 15:40:00,562.88,563.6,562.41,562.43,11567.0,562.88,563.6,562.41,562.43,11567.0
2022-03-10 15:45:00,562.28,563.24,561.69,563.06,12626.0,562.28,563.24,561.69,563.06,12626.0
2022-03-10 15:50:00,563.15,563.81,560.63,561.63,26425.0,563.15,563.81,560.63,561.63,26425.0
2022-03-10 15:55:00,561.61,563.3,561.53,561.87,48309.0,561.61,563.3,561.53,561.87,48309.0
2022-03-11 09:30:00,569.78,572.35,567.66,570.35,16104.0,569.78,572.35,567.66,570.35,16104.0
2022-03-11 09:35:00,569.29,571.08,568.64,570.17,5967.0,569.29,571.08,568.64,570.17,5967.0
2022-03-11 09:40:00,570.78,572.7,570.07,572.7,11804.0,570.78,572.7,570.07,572.7,11804.0
2022-03-11 09:45:00,572.98,574.54,572.67,574.18,7793.0,572.98,574.54,572.67,574.18,7793.0
2022-03-11 09:50:00,574.16,574.46,571.19,572.12,8081.0,574.16,574.46,571.19,572.12,8081.0
2022-03-11 09:55:00,572.29,572.37,570.97,571.0,6394.0,572.29,572.37,570.97,571.0,6394.0
2022-03-11 10:00:00,570.93,571.83,568.82,568.94,12247.0,570.93,571.83,568.82,568.94,12247.0
2022-03-11 10:05:00,569.52,569.72,568.22,568.22,3339.0,569.52,569.72,568.22,568.22,3339.0
2022-03-11 10:10:00,568.89,568.89,567.12,567.12,3339.0,568.89,568.89,567.12,567.12,3339.0
2022-03-11 10:15:00,567.11,567.81,566.8,566.99,3300.0,567.11,567.81,566.8,566.99,3300.0
2022-03-11 10:20:00,567.61,568.12,566.41,566.55,5803.0,567.61,568.12,566.41,566.55,5803.0
2022-03-11 10:25:00,566.77,567.39,565.86,566.15,2593.0,566.77,567.39,565.86,566.15,2593.0
2022-03-11 10:30:00,565.47,565.86,564.32,565.79,2723.0,565.47,565.86,564.32,565.79,2723.0
2022-03-11 10:35:00,565.56,567.42,565.4,566.47,4734.0,565.56,567.42,565.4,566.47,4734.0
2022-03-11 10:40:00,566.35,566.69,565.93,565.93,1900.0,566.35,566.69,565.93,565.93,1900.0
2022-03-11 10:45:00,565.93,566.73,565.93,566.6,1938.0,565.93,566.73,565.93,566.6,1938.0
2022-03-11 10:50:00,566.45,567.75,566.45,566.8,1836.0,566.45,567.75,566.45,566.8,1836.0
2022-03-11 10:55:00,567.34,568.13,567.03,567.94,3400.0,567.34,568.13,567.03,567.94,3400.0
2022-03-11 11:00:00,567.85,568.5,567.64,567.9,2928.0,567.85,568.5,567.64,567.9,2928.0
2022-03-11 11:05:00,567.83,568.31,567.09,568.21,2520.0,567.83,568.31,567.09,568.21,2520.0
2022-03-11 11:10:00,568.21,568.78,567.65,567.82,2900.0,568.21,568.78,567.65,567.82,2900.0
2022-03-11 11:15:00,567.56,568.73,567.56,568.48,2818.0,567.56,568.73,567.56,568.48,2818.0
2022-03-11 11:20:00,568.92,569.39,568.0,568.0,2328.0,568.92,569.39,568.0,568.0,2328.0
2022-03-11 11:25:00,567.82,569.16,567.74,569.02,3502.0,567.82,569.16,567.74,569.02,3502.0
2022-03-11 11:30:00,569.2,569.2,567.14,567.57,2374.0,569.2,569.2,567.14,567.57,2374.0
2022-03-11 11:35:00,567.66,568.3,567.64,568.3,1658.0,567.66,568.3,567.64,568.3,1658.0
2022-03-11 11:40:00,568.23,568.48,566.94,567.58,2975.0,568.23,568.48,566.94,567.58,2975.0
2022-03-11 11:45:00,568.34,568.34,567.4,567.88,1676.0,568.34,568.34,567.4,567.88,1676.0
2022-03-11 11:50:00,568.59,570.09,568.54,570.09,2822.0,568.59,570.09,568.54,570.09,2822.0
2022-03-11 11:55:00,570.01,570.01,569.16,569.39,1200.0,570.01,570.01,569.16,569.39,1200.0
2022-03-11 12:00:00,569.81,570.2,568.98,569.4,5511.0,569.81,570.2,568.98,569.4,5511.0
2022-03-11 12:05:00,570.0,570.18,569.23,569.49,5634.0,570.0,570.18,569.23,569.49,5634.0
2022-03-11 12:10:00,569.48,570.04,569.36,569.45,2634.0,569.48,570.04,569.36,569.45,2634.0
2022-03-11 12:15:00,569.46,570.93,569.45,570.93,1705.0,569.46,570.93,569.45,570.93,1705.0
2022-03-11 12:20:00,570.79,570.98,569.75,569.75,7762.0,570.79,570.98,569.75,569.75,7762.0
2022-03-11 12:25:00,569.49,569.7,568.15,568.15,2585.0,569.49,569.7,568.15,568.15,2585.0
2022-03-11 12:30:00,568.44,569.73,568.4,569.54,2766.0,568.44,569.73,568.4,569.54,2766.0
2022-03-11 12:35:00,569.54,569.54,568.48,568.48,1704.0,569.54,569.54,568.48,568.48,1704.0
2022-03-11 12:40:00,568.67,569.44,568.67,569.44,2400.0,568.67,569.44,568.67,569.44,2400.0
2022-03-11 12:45:00,569.44,569.44,568.71,568.71,1929.0,569.44,569.44,568.71,568.71,1929.0
2022-03-11 12:50:00,568.92,569.43,568.77,569.27,1300.0,568.92,569.43,568.77,569.27,1300.0
2022-03-11 12:55:00,569.05,569.6,568.73,569.07,1875.0,569.05,569.6,568.73,569.07,1875.0
2022-03-11 13:00:00,568.84,569.41,568.69,569.17,1821.0,568.84,569.41,568.69,569.17,1821.0
2022-03-11 13:05:00,568.99,569.38,568.8,569.04,3702.0,568.99,569.38,568.8,569.04,3702.0
2022-03-11 13:10:00,569.0,569.16,567.87,567.92,2236.0,569.0,569.16,567.87,567.92,2236.0
2022-03-11 13:15:00,567.98,569.32,567.97,569.32,1300.0,567.98,569.32,567.97,569.32,1300.0
2022-03-11 13:20:00,568.93,569.2,568.78,568.78,790.0,568.93,569.2,568.78,568.78,790.0
2022-03-11 13:25:00,569.16,569.16,568.3,568.65,1500.0,569.16,569.16,568.3,568.65,1500.0
2022-03-11 13:30:00,568.65,568.65,567.95,567.95,1900.0,568.65,568.65,567.95,567.95,1900.0
2022-03-11 13:35:00,567.9,567.96,567.09,567.1,2112.0,567.9,567.96,567.09,567.1,2112.0
2022-03-11 13:40:00,566.93,567.61,566.93,567.27,1500.0,566.93,567.61,566.93,567.27,1500.0
2022-03-11 13:45:00,567.62,567.91,567.62,567.9,700.0,567.62,567.91,567.62,567.9,700.0
2022-03-11 13:50:00,568.15,568.4,566.59,566.59,1907.0,568.15,568.4,566.59,566.59,1907.0
2022-03-11 13:55:00,566.36,566.49,565.58,565.58,1800.0,566.36,566.49,565.58,565.58,1800.0
2022-03-11 14:00:00,565.08,565.54,565.02,565.54,2700.0,565.08,565.54,565.02,565.54,2700.0
2022-03-11 14:05:00,565.47,565.77,565.03,565.16,2900.0,565.47,565.77,565.03,565.16,2900.0
2022-03-11 14:10:00,565.34,565.85,565.08,565.11,2087.0,565.34,565.85,565.08,565.11,2087.0
2022-03-11 14:15:00,565.53,565.64,565.11,565.15,1500.0,565.53,565.64,565.11,565.15,1500.0
2022-03-11 14:20:00,564.86,565.42,564.78,565.15,4214.0,564.86,565.42,564.78,565.15,4214.0
2022-03-11 14:25:00,565.24,566.32,565.2,566.32,1300.0,565.24,566.32,565.2,566.32,1300.0
2022-03-11 14:30:00,566.14,566.19,565.31,565.31,3200.0,566.14,566.19,565.31,565.31,3200.0
2022-03-11 14:35:00,565.06,565.6,564.93,565.35,3080.0,565.06,565.6,564.93,565.35,3080.0
2022-03-11 14:40:00,565.19,565.19,563.94,564.05,3450.0,565.19,565.19,563.94,564.05,3450.0
2022-03-11 14:45:00,563.98,564.36,563.56,564.36,2600.0,563.98,564.36,563.56,564.36,2600.0
2022-03-11 14:50:00,564.19,564.19,563.11,563.23,3150.0,564.19,564.19,563.11,563.23,3150.0
2022-03-11 14:55:00,563.77,563.93,563.43,563.53,2000.0,563.77,563.93,563.43,563.53,2000.0
2022-03-11 15:00:00,563.62,564.26,563.31,563.31,4303.0,563.62,564.26,563.31,563.31,4303.0
2022-03-11 15:05:00,563.39,563.85,563.23,563.27,2725.0,563.39,563.85,563.23,563.27,2725.0
2022-03-11 15:10:00,563.33,563.39,562.57,562.64,3572.0,563.33,563.39,562.57,562.64,3572.0
2022-03-11 15:15:00,562.46,562.67,561.65,561.9,4934.0,562.46,562.67,561.65,561.9,4934.0
2022-03-11 15:20:00,561.7,562.06,561.52,561.52,5987.0,561.7,562.06,561.52,561.52,5987.0
2022-03-11 15:25:00,561.41,561.75,560.97,561.21,4428.0,561.41,561.75,560.97,561.21,4428.0
2022-03-11 15:30:00,560.76,560.83,559.8,559.8,5361.0,560.76,560.83,559.8,559.8,5361.0
2022-03-11 15:35:00,560.08,561.52,559.75,560.85,13553.0,560.08,561.52,559.75,560.85,13553.0
2022-03-11 15:40:00,560.83,561.6,559.99,560.0,10224.0,560.83,561.6,559.99,560.0,10224.0
2022-03-11 15:45:00,560.15,560.22,559.43,560.22,5068.0,560.15,560.22,559.43,560.22,5068.0
2022-03-11 15:50:00,559.82,560.74,559.45,559.87,11236.0,559.82,560.74,559.45,559.87,11236.0
2022-03-11 15:55:00,559.89,560.3,557.81,559.29,45204.0,559.89,560.3,557.81,559.29,45204.0
2022-03-14 09:30:00,561.82,567.01,560.66,565.62,13266.0,561.82,567.01,560.66,565.62,13266.0
2022-03-14 09:35:00,563.92,566.9,563.92,565.81,9443.0,563.92,566.9,563.92,565.81,9443.0
2022-03-14 09:40:00,565.73,572.92,564.44,572.92,11542.0,565.73,572.92,564.44,572.92,11542.0
2022-03-14 09:45:00,572.98,575.43,572.98,574.89,12279.0,572.98,575.43,572.98,574.89,12279.0
2022-03-14 09:50:00,574.84,576.49,574.07,576.47,10126.0,574.84,576.49,574.07,576.47,10126.0
2022-03-14 09:55:00,576.91,576.91,573.88,576.41,7312.0,576.91,576.91,573.88,576.41,7312.0
2022-03-14 10:00:00,576.17,578.13,575.58,578.13,9324.0,576.17,578.13,575.58,578.13,9324.0
2022-03-14 10:05:00,577.89,578.11,576.99,577.67,7195.0,577.89,578.11,576.99,577.67,7195.0
2022-03-14 10:10:00,577.63,581.11,577.28,580.9,15888.0,577.63,581.11,577.28,580.9,15888.0
2022-03-14 10:15:00,580.37,580.66,579.49,580.24,31156.0,580.37,580.66,579.49,580.24,31156.0
2022-03-14 10:20:00,580.38,582.7,579.6,582.5,14537.0,580.38,582.7,579.6,582.5,14537.0
2022-03-14 10:25:00,582.97,583.72,582.33,582.94,8667.0,582.97,583.72,582.33,582.94,8667.0
2022-03-14 10:30:00,583.0,583.14,580.92,580.94,8856.0,583.0,583.14,580.92,580.94,8856.0
2022-03-14 10:35:00,580.85,581.21,579.58,580.89,5647.0,580.85,581.21,579.58,580.89,5647.0
2022-03-14 10:40:00,581.09,581.65,579.01,579.88,4019.0,581.09,581.65,579.01,579.88,4019.0
2022-03-14 10:45:00,580.25,580.26,577.59,577.62,7300.0,580.25,580.26,577.59,577.62,7300.0
2022-03-14 10:50:00,577.74,581.23,577.14,581.01,22252.0,577.74,581.23,577.14,581.01,22252.0
2022-03-14 10:55:00,581.35,581.85,579.92,580.02,7300.0,581.35,581.85,579.92,580.02,7300.0
2022-03-14 11:00:00,580.33,580.35,578.84,579.55,8082.0,580.33,580.35,578.84,579.55,8082.0
2022-03-14 11:05:00,579.75,580.12,579.31,579.58,7791.0,579.75,580.12,579.31,579.58,7791.0
2022-03-14 11:10:00,579.72,579.88,578.74,579.2,9537.0,579.72,579.88,578.74,579.2,9537.0
2022-03-14 11:15:00,579.03,579.24,578.48,578.49,5414.0,579.03,579.24,578.48,578.49,5414.0
2022-03-14 11:20:00,578.22,578.22,576.94,577.44,4297.0,578.22,578.22,576.94,577.44,4297.0
2022-03-14 11:25:00,577.3,578.53,577.29,577.58,4800.0,577.3,578.53,577.29,577.58,4800.0
2022-03-14 11:30:00,577.35,577.83,577.27,577.83,2526.0,577.35,577.83,577.27,577.83,2526.0
2022-03-14 11:35:00,577.83,577.83,576.29,576.38,3408.0,577.83,577.83,576.29,576.38,3408.0
2022-03-14 11:40:00,576.06,576.64,575.1,575.47,5414.0,576.06,576.64,575.1,575.47,5414.0
2022-03-14 11:45:00,575.47,575.49,574.81,575.0,2500.0,575.47,575.49,574.81,575.0,2500.0
2022-03-14 11:50:00,574.8,576.31,574.8,575.99,7298.0,574.8,576.31,574.8,575.99,7298.0
2022-03-14 11:55:00,576.0,576.0,575.54,575.95,3700.0,576.0,576.0,575.54,575.95,3700.0
2022-03-14 12:00:00,575.87,575.99,575.2,575.24,4651.0,575.87,575.99,575.2,575.24,4651.0
2022-03-14 12:05:00,575.44,575.44,574.51,574.68,4300.0,575.44,575.44,574.51,574.68,4300.0
2022-03-14 12:10:00,574.75,575.42,574.53,574.71,5628.0,574.75,575.42,574.53,574.71,5628.0
2022-03-14 12:15:00,574.99,575.7,574.61,575.7,6900.0,574.99,575.7,574.61,575.7,6900.0
2022-03-14 12:20:00,575.68,576.25,574.84,575.84,6523.0,575.68,576.25,574.84,575.84,6523.0
2022-03-14 12:25:00,575.53,575.6,574.91,575.56,3111.0,575.53,575.6,574.91,575.56,3111.0
2022-03-14 12:30:00,575.72,575.75,574.21,574.24,7208.0,575.72,575.75,574.21,574.24,7208.0
2022-03-14 12:35:00,574.33,574.94,573.56,574.51,7035.0,574.33,574.94,573.56,574.51,7035.0
2022-03-14 12:40:00,574.48,575.11,574.01,574.05,12546.0,574.48,575.11,574.01,574.05,12546.0
2022-03-14 12:45:00,573.58,573.76,572.14,572.32,8018.0,573.58,573.76,572.14,572.32,8018.0
2022-03-14 12:50:00,571.86,572.14,570.71,570.8,2800.0,571.86,572.14,570.71,570.8,2800.0
2022-03-14 12:55:00,570.67,571.27,570.52,570.52,4150.0,570.67,571.27,570.52,570.52,4150.0
2022-03-14 13:00:00,570.33,570.53,569.09,569.26,3964.0,570.33,570.53,569.09,569.26,3964.0
2022-03-14 13:05:00,569.42,570.5,569.42,570.39,3500.0,569.42,570.5,569.42,570.39,3500.0
2022-03-14 13:10:00,570.3,571.12,569.87,570.81,10311.0,570.3,571.12,569.87,570.81,10311.0
2022-03-14 13:15:00,570.75,570.83,570.39,570.67,5134.0,570.75,570.83,570.39,570.67,5134.0
2022-03-14 13:20:00,570.65,571.11,570.27,570.95,2700.0,570.65,571.11,570.27,570.95,2700.0
2022-03-14 13:25:00,570.89,570.91,569.58,569.58,2000.0,570.89,570.91,569.58,569.58,2000.0
2022-03-14 13:30:00,569.81,570.44,569.44,570.44,8328.0,569.81,570.44,569.44,570.44,8328.0
2022-03-14 13:35:00,570.35,570.35,569.19,569.19,6772.0,570.35,570.35,569.19,569.19,6772.0
2022-03-14 13:40:00,569.43,570.06,569.21,569.48,5134.0,569.43,570.06,569.21,569.48,5134.0
2022-03-14 13:45:00,569.5,569.58,568.81,568.93,7419.0,569.5,569.58,568.81,568.93,7419.0
2022-03-14 13:50:00,569.07,570.42,569.06,570.04,6144.0,569.07,570.42,569.06,570.04,6144.0
2022-03-14 13:55:00,570.38,570.74,569.91,570.57,5101.0,570.38,570.74,569.91,570.57,5101.0
2022-03-14 14:00:00,570.4,570.49,569.66,570.17,3422.0,570.4,570.49,569.66,570.17,3422.0
2022-03-14 14:05:00,570.41,571.0,570.25,570.71,2400.0,570.41,571.0,570.25,570.71,2400.0
2022-03-14 14:10:00,570.84,571.76,570.72,571.76,6622.0,570.84,571.76,570.72,571.76,6622.0
2022-03-14 14:15:00,571.8,571.8,570.69,570.93,3668.0,571.8,571.8,570.69,570.93,3668.0
2022-03-14 14:20:00,571.14,571.14,569.01,569.15,5316.0,571.14,571.14,569.01,569.15,5316.0
2022-03-14 14:25:00,569.15,569.35,567.98,568.47,6023.0,569.15,569.35,567.98,568.47,6023.0
2022-03-14 14:30:00,568.55,569.2,568.51,568.88,4800.0,568.55,569.2,568.51,568.88,4800.0
2022-03-14 14:35:00,569.14,569.14,568.57,568.79,4418.0,569.14,569.14,568.57,568.79,4418.0
2022-03-14 14:40:00,568.74,568.74,567.17,567.31,10466.0,568.74,568.74,567.17,567.31,10466.0
2022-03-14 14:45:00,567.22,567.22,566.21,566.3,6316.0,567.22,567.22,566.21,566.3,6316.0
2022-03-14 14:50:00,566.35,566.5,565.73,565.98,8235.0,566.35,566.5,565.73,565.98,8235.0
2022-03-14 14:55:00,566.05,566.35,565.0,565.39,7271.0,566.05,566.35,565.0,565.39,7271.0
2022-03-14 15:00:00,565.38,566.59,565.0,566.4,10726.0,565.38,566.59,565.0,566.4,10726.0
2022-03-14 15:05:00,566.15,566.88,565.82,566.88,7557.0,566.15,566.88,565.82,566.88,7557.0
2022-03-14 15:10:00,566.88,568.47,566.63,567.31,4897.0,566.88,568.47,566.63,567.31,4897.0
2022-03-14 15:15:00,567.44,567.52,565.76,566.09,7208.0,567.44,567.52,565.76,566.09,7208.0
2022-03-14 15:20:00,565.93,566.7,565.59,566.66,7663.0,565.93,566.7,565.59,566.66,7663.0
2022-03-14 15:25:00,566.58,566.92,565.29,565.36,14004.0,566.58,566.92,565.29,565.36,14004.0
2022-03-14 15:30:00,565.35,565.35,563.82,564.34,9863.0,565.35,565.35,563.82,564.34,9863.0
2022-03-14 15:35:00,564.67,565.42,564.27,565.21,9735.0,564.67,565.42,564.27,565.21,9735.0
2022-03-14 15:40:00,565.2,565.42,564.63,565.3,8000.0,565.2,565.42,564.63,565.3,8000.0
2022-03-14 15:45:00,565.48,566.13,564.86,564.86,9370.0,565.48,566.13,564.86,564.86,9370.0
2022-03-14 15:50:00,564.66,566.13,563.98,565.8,12524.0,564.66,566.13,563.98,565.8,12524.0
2022-03-14 15:55:00,566.16,567.76,565.78,566.03,40260.0,566.16,567.76,565.78,566.03,40260.0
2022-03-15 09:30:00,571.03,574.18,570.5,574.17,9883.0,571.03,574.18,570.5,574.17,9883.0
2022-03-15 09:35:00,573.95,574.61,572.53,572.67,1600.0,573.95,574.61,572.53,572.67,1600.0
2022-03-15 09:40:00,573.8,573.8,567.76,567.76,5420.0,573.8,573.8,567.76,567.76,5420.0
2022-03-15 09:45:00,568.29,569.62,567.34,569.62,6890.0,568.29,569.62,567.34,569.62,6890.0
2022-03-15 09:50:00,569.3,571.04,569.3,570.38,2977.0,569.3,571.04,569.3,570.38,2977.0
2022-03-15 09:55:00,569.99,571.94,569.99,571.94,5140.0,569.99,571.94,569.99,571.94,5140.0
2022-03-15 10:00:00,571.56,571.84,570.11,571.84,4849.0,571.56,571.84,570.11,571.84,4849.0
2022-03-15 10:05:00,572.62,572.62,570.17,570.78,4567.0,572.62,572.62,570.17,570.78,4567.0
2022-03-15 10:10:00,571.51,572.23,570.54,571.5,11412.0,571.51,572.23,570.54,571.5,11412.0
2022-03-15 10:15:00,571.16,573.09,571.16,572.01,6903.0,571.16,573.09,571.16,572.01,6903.0
2022-03-15 10:20:00,572.1,574.34,571.84,573.83,8256.0,572.1,574.34,571.84,573.83,8256.0
2022-03-15 10:25:00,574.08,576.87,574.06,576.86,10945.0,574.08,576.87,574.06,576.86,10945.0
2022-03-15 10:30:00,576.99,577.23,575.52,575.86,8428.0,576.99,577.23,575.52,575.86,8428.0
2022-03-15 10:35:00,576.09,577.0,575.76,576.52,5742.0,576.09,577.0,575.76,576.52,5742.0
2022-03-15 10:40:00,576.76,576.76,575.0,575.3,4420.0,576.76,576.76,575.0,575.3,4420.0
2022-03-15 10:45:00,575.34,575.88,573.75,573.75,2957.0,575.34,575.88,573.75,573.75,2957.0
2022-03-15 10:50:00,573.82,575.38,573.77,575.38,5341.0,573.82,575.38,573.77,575.38,5341.0
2022-03-15 10:55:00,575.54,576.01,574.5,576.0,4635.0,575.54,576.01,574.5,576.0,4635.0
2022-03-15 11:00:00,576.22,577.38,576.22,577.25,7518.0,576.22,577.38,576.22,577.25,7518.0
2022-03-15 11:05:00,577.6,577.81,576.83,576.87,4715.0,577.6,577.81,576.83,576.87,4715.0
2022-03-15 11:10:00,577.21,577.51,576.43,577.44,7979.0,577.21,577.51,576.43,577.44,7979.0
2022-03-15 11:15:00,577.79,578.45,577.29,578.45,9255.0,577.79,578.45,577.29,578.45,9255.0
2022-03-15 11:20:00,578.2,578.2,577.3,578.01,6400.0,578.2,578.2,577.3,578.01,6400.0
2022-03-15 11:25:00,578.16,579.09,577.42,577.69,4982.0,578.16,579.09,577.42,577.69,4982.0
2022-03-15 11:30:00,577.95,577.96,576.0,576.14,8818.0,577.95,577.96,576.0,576.14,8818.0
2022-03-15 11:35:00,576.14,576.57,576.0,576.0,3410.0,576.14,576.57,576.0,576.0,3410.0
2022-03-15 11:40:00,575.97,577.8,575.96,577.8,4410.0,575.97,577.8,575.96,577.8,4410.0
2022-03-15 11:45:00,577.8,578.17,577.8,578.16,2400.0,577.8,578.17,577.8,578.16,2400.0
2022-03-15 11:50:00,578.26,578.27,575.85,576.19,4999.0,578.26,578.27,575.85,576.19,4999.0
2022-03-15 11:55:00,576.18,576.18,574.76,575.65,8603.0,576.18,576.18,574.76,575.65,8603.0
2022-03-15 12:00:00,575.67,575.67,573.83,574.03,2231.0,575.67,575.67,573.83,574.03,2231.0
2022-03-15 12:05:00,574.03,576.47,573.75,576.01,6413.0,574.03,576.47,573.75,576.01,6413.0
2022-03-15 12:10:00,575.7,575.7,574.6,574.61,2000.0,575.7,575.7,574.6,574.61,2000.0
2022-03-15 12:15:00,574.34,574.5,573.48,573.54,3366.0,574.34,574.5,573.48,573.54,3366.0
2022-03-15 12:20:00,574.06,575.16,574.06,575.0,1179.0,574.06,575.16,574.06,575.0,1179.0
2022-03-15 12:25:00,575.23,575.3,574.66,574.91,1720.0,575.23,575.3,574.66,574.91,1720.0
2022-03-15 12:30:00,575.08,575.21,574.94,575.07,1368.0,575.08,575.21,574.94,575.07,1368.0
2022-03-15 12:35:00,575.2,575.63,574.94,574.94,2048.0,575.2,575.63,574.94,574.94,2048.0
2022-03-15 12:40:00,574.97,574.97,573.9,573.92,3047.0,574.97,574.97,573.9,573.92,3047.0
2022-03-15 12:45:00,574.06,574.25,572.86,572.86,3162.0,574.06,574.25,572.86,572.86,3162.0
2022-03-15 12:50:00,572.65,572.65,571.21,571.34,2110.0,572.65,572.65,571.21,571.34,2110.0
2022-03-15 12:55:00,571.39,572.25,571.39,572.25,2200.0,571.39,572.25,571.39,572.25,2200.0
2022-03-15 13:00:00,572.53,573.01,572.53,573.01,2000.0,572.53,573.01,572.53,573.01,2000.0
2022-03-15 13:05:00,572.63,572.63,571.43,571.46,3224.0,572.63,572.63,571.43,571.46,3224.0
2022-03-15 13:10:00,571.33,571.33,569.96,569.96,1841.0,571.33,571.33,569.96,569.96,1841.0
2022-03-15 13:15:00,570.65,570.73,570.18,570.18,800.0,570.65,570.73,570.18,570.18,800.0
2022-03-15 13:20:00,569.45,570.1,569.3,570.03,3155.0,569.45,570.1,569.3,570.03,3155.0
2022-03-15 13:25:00,570.37,570.4,568.49,568.49,2900.0,570.37,570.4,568.49,568.49,2900.0
2022-03-15 13:30:00,568.65,569.16,568.15,569.16,2900.0,568.65,569.16,568.15,569.16,2900.0
2022-03-15 13:35:00,569.13,569.57,568.28,568.28,3449.0,569.13,569.57,568.28,568.28,3449.0
2022-03-15 13:40:00,568.35,569.72,568.05,569.59,4516.0,568.35,569.72,568.05,569.59,4516.0
2022-03-15 13:45:00,569.59,569.75,569.13,569.13,2100.0,569.59,569.75,569.13,569.13,2100.0
2022-03-15 13:50:00,569.53,569.92,569.53,569.73,1300.0,569.53,569.92,569.53,569.73,1300.0
2022-03-15 13:55:00,569.99,570.04,569.47,569.89,4000.0,569.99,570.04,569.47,569.89,4000.0
2022-03-15 14:00:00,569.51,569.85,568.31,568.31,1500.0,569.51,569.85,568.31,568.31,1500.0
2022-03-15 14:05:00,568.24,568.68,567.54,567.91,3277.0,568.24,568.68,567.54,567.91,3277.0
2022-03-15 14:10:00,567.97,568.57,567.97,568.35,2425.0,567.97,568.57,567.97,568.35,2425.0
2022-03-15 14:15:00,568.35,568.44,567.1,567.1,4680.0,568.35,568.44,567.1,567.1,4680.0
2022-03-15 14:20:00,567.37,567.43,566.2,566.64,5526.0,567.37,567.43,566.2,566.64,5526.0
2022-03-15 14:25:00,566.54,567.71,566.52,567.48,3900.0,566.54,567.71,566.52,567.48,3900.0
2022-03-15 14:30:00,567.33,568.85,566.67,568.59,5004.0,567.33,568.85,566.67,568.59,5004.0
2022-03-15 14:35:00,568.47,568.47,567.57,567.92,1658.0,568.47,568.47,567.57,567.92,1658.0
2022-03-15 14:40:00,567.92,568.23,567.72,568.19,3442.0,567.92,568.23,567.72,568.19,3442.0
2022-03-15 14:45:00,568.49,569.15,568.49,568.8,5154.0,568.49,569.15,568.49,568.8,5154.0
2022-03-15 14:50:00,568.95,569.39,568.95,569.29,2828.0,568.95,569.39,568.95,569.29,2828.0
2022-03-15 14:55:00,569.52,570.45,569.05,570.08,3734.0,569.52,570.45,569.05,570.08,3734.0
2022-03-15 15:00:00,569.61,570.21,569.53,570.04,2000.0,569.61,570.21,569.53,570.04,2000.0
2022-03-15 15:05:00,570.07,570.07,569.46,569.47,2718.0,570.07,570.07,569.46,569.47,2718.0
2022-03-15 15:10:00,569.67,570.18,569.15,569.48,3100.0,569.67,570.18,569.15,569.48,3100.0
2022-03-15 15:15:00,569.69,570.29,569.55,570.11,2600.0,569.69,570.29,569.55,570.11,2600.0
2022-03-15 15:20:00,570.18,571.31,570.18,570.89,2700.0,570.18,571.31,570.18,570.89,2700.0
2022-03-15 15:25:00,570.68,570.76,569.68,569.68,6222.0,570.68,570.76,569.68,569.68,6222.0
2022-03-15 15:30:00,569.78,570.89,569.5,569.53,5767.0,569.78,570.89,569.5,569.53,5767.0
2022-03-15 15:35:00,569.47,569.72,568.45,568.88,9963.0,569.47,569.72,568.45,568.88,9963.0
2022-03-15 15:40:00,569.12,569.19,567.61,568.14,11131.0,569.12,569.19,567.61,568.14,11131.0
2022-03-15 15:45:00,568.45,569.59,568.04,569.13,10718.0,568.45,569.59,568.04,569.13,10718.0
2022-03-15 15:50:00,569.83,570.08,568.62,568.8,12847.0,569.83,570.08,568.62,568.8,12847.0
2022-03-15 15:55:00,568.86,569.28,567.75,569.01,42433.0,568.86,569.28,567.75,569.01,42433.0
2022-03-16 09:30:00,570.44,571.39,568.62,570.29,18430.0,570.44,571.39,568.62,570.29,18430.0
2022-03-16 09:35:00,570.31,573.09,570.31,573.09,9218.0,570.31,573.09,570.31,573.09,9218.0
2022-03-16 09:40:00,572.45,572.45,570.94,571.13,6052.0,572.45,572.45,570.94,571.13,6052.0
2022-03-16 09:45:00,571.37,573.7,571.18,572.65,6730.0,571.37,573.7,571.18,572.65,6730.0
2022-03-16 09:50:00,571.99,571.99,565.59,566.21,9805.0,571.99,571.99,565.59,566.21,9805.0
2022-03-16 09:55:00,565.9,566.19,561.72,562.35,11700.0,565.9,566.19,561.72,562.35,11700.0
2022-03-16 10:00:00,562.54,562.54,557.98,558.64,9835.0,562.54,562.54,557.98,558.64,9835.0
2022-03-16 10:05:00,558.78,558.78,556.03,556.97,10615.0,558.78,558.78,556.03,556.97,10615.0
2022-03-16 10:10:00,556.97,558.88,556.85,558.24,7697.0,556.97,558.88,556.85,558.24,7697.0
2022-03-16 10:15:00,558.5,563.07,558.5,562.11,8501.0,558.5,563.07,558.5,562.11,8501.0
2022-03-16 10:20:00,562.39,564.05,561.82,563.77,13961.0,562.39,564.05,561.82,563.77,13961.0
2022-03-16 10:25:00,563.8,565.91,563.57,565.5,4388.0,563.8,565.91,563.57,565.5,4388.0
2022-03-16 10:30:00,564.95,565.12,563.32,564.5,4225.0,564.95,565.12,563.32,564.5,4225.0
2022-03-16 10:35:00,564.29,564.91,563.77,564.53,3039.0,564.29,564.91,563.77,564.53,3039.0
2022-03-16 10:40:00,564.79,565.73,563.89,565.16,4000.0,564.79,565.73,563.89,565.16,4000.0
2022-03-16 10:45:00,565.63,566.31,564.79,566.31,2898.0,565.63,566.31,564.79,566.31,2898.0
2022-03-16 10:50:00,566.03,567.02,566.02,567.02,5498.0,566.03,567.02,566.02,567.02,5498.0
2022-03-16 10:55:00,567.04,569.53,567.03,569.22,6055.0,567.04,569.53,567.03,569.22,6055.0
2022-03-16 11:00:00,569.34,570.69,568.57,570.69,9700.0,569.34,570.69,568.57,570.69,9700.0
2022-03-16 11:05:00,570.45,571.21,569.91,571.04,5386.0,570.45,571.21,569.91,571.04,5386.0
2022-03-16 11:10:00,571.0,571.27,570.12,570.43,2239.0,571.0,571.27,570.12,570.43,2239.0
2022-03-16 11:15:00,570.29,570.46,568.92,569.82,5359.0,570.29,570.46,568.92,569.82,5359.0
2022-03-16 11:20:00,569.89,570.45,568.7,569.76,7613.0,569.89,570.45,568.7,569.76,7613.0
2022-03-16 11:25:00,569.76,569.76,567.74,567.79,8147.0,569.76,569.76,567.74,567.79,8147.0
2022-03-16 11:30:00,568.26,568.9,567.24,567.39,3964.0,568.26,568.9,567.24,567.39,3964.0
2022-03-16 11:35:00,567.05,567.05,566.3,566.42,3011.0,567.05,567.05,566.3,566.42,3011.0
2022-03-16 11:40:00,566.79,567.95,566.79,567.95,1500.0,566.79,567.95,566.79,567.95,1500.0
2022-03-16 11:45:00,567.63,568.61,567.63,568.51,2048.0,567.63,568.61,567.63,568.51,2048.0
2022-03-16 11:50:00,568.61,568.73,568.14,568.21,1427.0,568.61,568.73,568.14,568.21,1427.0
2022-03-16 11:55:00,567.85,568.41,567.69,568.27,2400.0,567.85,568.41,567.69,568.27,2400.0
2022-03-16 12:00:00,568.36,569.07,568.13,568.79,3401.0,568.36,569.07,568.13,568.79,3401.0
2022-03-16 12:05:00,568.47,568.72,568.22,568.22,2144.0,568.47,568.72,568.22,568.22,2144.0
2022-03-16 12:10:00,568.1,568.32,567.95,568.0,2535.0,568.1,568.32,567.95,568.0,2535.0
2022-03-16 12:15:00,567.85,568.86,567.8,568.86,1316.0,567.85,568.86,567.8,568.86,1316.0
2022-03-16 12:20:00,567.88,568.44,567.84,568.02,1800.0,567.88,568.44,567.84,568.02,1800.0
2022-03-16 12:25:00,568.03,568.06,567.54,567.97,1600.0,568.03,568.06,567.54,567.97,1600.0
2022-03-16 12:30:00,567.97,568.16,567.64,567.73,2800.0,567.97,568.16,567.64,567.73,2800.0
2022-03-16 12:35:00,567.73,567.81,566.14,566.14,3100.0,567.73,567.81,566.14,566.14,3100.0
2022-03-16 12:40:00,566.16,566.4,565.83,566.4,2193.0,566.16,566.4,565.83,566.4,2193.0
2022-03-16 12:45:00,566.35,566.35,563.83,563.83,4516.0,566.35,566.35,563.83,563.83,4516.0
2022-03-16 12:50:00,563.88,564.83,563.88,564.83,1489.0,563.88,564.83,563.88,564.83,1489.0
2022-03-16 12:55:00,564.83,565.21,564.58,565.2,3934.0,564.83,565.21,564.58,565.2,3934.0
2022-03-16 13:00:00,565.26,566.4,565.26,565.85,1902.0,565.26,566.4,565.26,565.85,1902.0
2022-03-16 13:05:00,566.05,566.42,565.58,565.58,3163.0,566.05,566.42,565.58,565.58,3163.0
2022-03-16 13:10:00,564.82,566.92,564.82,566.77,2572.0,564.82,566.92,564.82,566.77,2572.0
2022-03-16 13:15:00,566.83,567.4,566.73,567.0,2034.0,566.83,567.4,566.73,567.0,2034.0
2022-03-16 13:20:00,566.86,567.22,566.6,567.22,3656.0,566.86,567.22,566.6,567.22,3656.0
2022-03-16 13:25:00,567.32,568.06,567.32,567.46,2300.0,567.32,568.06,567.32,567.46,2300.0
2022-03-16 13:30:00,567.91,568.48,567.5,568.25,2125.0,567.91,568.48,567.5,568.25,2125.0
2022-03-16 13:35:00,568.16,568.21,567.87,568.21,2599.0,568.16,568.21,567.87,568.21,2599.0
2022-03-16 13:40:00,568.01,568.24,567.63,567.91,2928.0,568.01,568.24,567.63,567.91,2928.0
2022-03-16 13:45:00,567.95,568.29,566.62,566.63,6194.0,567.95,568.29,566.62,566.63,6194.0
2022-03-16 13:50:00,566.56,567.03,566.32,566.93,2733.0,566.56,567.03,566.32,566.93,2733.0
2022-03-16 13:55:00,566.93,567.15,566.71,566.95,2998.0,566.93,567.15,566.71,566.95,2998.0
2022-03-16 14:00:00,566.43,566.95,563.53,563.6,4971.0,566.43,566.95,563.53,563.6,4971.0
2022-03-16 14:05:00,563.55,565.0,562.05,562.05,4013.0,563.55,565.0,562.05,562.05,4013.0
2022-03-16 14:10:00,561.85,562.37,560.48,560.48,7933.0,561.85,562.37,560.48,560.48,7933.0
2022-03-16 14:15:00,560.05,562.78,560.05,562.44,5671.0,560.05,562.78,560.05,562.44,5671.0
2022-03-16 14:20:00,562.81,562.98,560.54,560.54,7030.0,562.81,562.98,560.54,560.54,7030.0
2022-03-16 14:25:00,560.93,561.33,559.55,559.76,5366.0,560.93,561.33,559.55,559.76,5366.0
2022-03-16 14:30:00,559.25,559.58,558.07,559.19,6300.0,559.25,559.58,558.07,559.19,6300.0
2022-03-16 14:35:00,559.37,561.45,558.19,561.45,8946.0,559.37,561.45,558.19,561.45,8946.0
2022-03-16 14:40:00,561.28,564.71,561.28,564.67,11881.0,561.28,564.71,561.28,564.67,11881.0
2022-03-16 14:45:00,564.39,566.19,564.02,565.19,12915.0,564.39,566.19,564.02,565.19,12915.0
2022-03-16 14:50:00,565.15,566.98,564.36,566.64,8799.0,565.15,566.98,564.36,566.64,8799.0
2022-03-16 14:55:00,566.51,568.46,566.13,566.28,5223.0,566.51,568.46,566.13,566.28,5223.0
2022-03-16 15:00:00,566.33,567.44,565.33,567.24,5394.0,566.33,567.44,565.33,567.24,5394.0
2022-03-16 15:05:00,567.33,568.3,565.38,565.82,7374.0,567.33,568.3,565.38,565.82,7374.0
2022-03-16 15:10:00,565.87,566.84,565.27,566.63,6325.0,565.87,566.84,565.27,566.63,6325.0
2022-03-16 15:15:00,566.44,567.62,565.58,567.62,7288.0,566.44,567.62,565.58,567.62,7288.0
2022-03-16 15:20:00,567.47,569.23,567.32,568.26,6482.0,567.47,569.23,567.32,568.26,6482.0
2022-03-16 15:25:00,568.61,569.43,568.53,569.38,7700.0,568.61,569.43,568.53,569.38,7700.0
2022-03-16 15:30:00,569.56,569.66,567.6,568.4,8887.0,569.56,569.66,567.6,568.4,8887.0
2022-03-16 15:35:00,568.35,569.44,568.34,569.32,3236.0,568.35,569.44,568.34,569.32,3236.0
2022-03-16 15:40:00,569.18,569.39,568.68,568.92,5538.0,569.18,569.39,568.68,568.92,5538.0
2022-03-16 15:45:00,569.09,571.06,568.74,570.87,12490.0,569.09,571.06,568.74,570.87,12490.0
2022-03-16 15:50:00,572.4,572.6,570.0,570.06,13180.0,572.4,572.6,570.0,570.06,13180.0
2022-03-16 15:55:00,570.36,572.15,570.22,572.11,39266.0,570.36,572.15,570.22,572.11,39266.0
2022-03-17 09:30:00,571.08,573.24,569.47,570.05,6745.0,571.08,573.24,569.47,570.05,6745.0
2022-03-17 09:35:00,570.06,570.06,563.62,564.07,3885.0,570.06,570.06,563.62,564.07,3885.0
2022-03-17 09:40:00,563.78,564.97,562.73,564.42,5025.0,563.78,564.97,562.73,564.42,5025.0
2022-03-17 09:45:00,564.21,565.0,558.78,559.0,10932.0,564.21,565.0,558.78,559.0,10932.0
2022-03-17 09:50:00,559.67,564.37,559.66,564.02,5069.0,559.67,564.37,559.66,564.02,5069.0
2022-03-17 09:55:00,564.27,567.89,564.08,566.7,6700.0,564.27,567.89,564.08,566.7,6700.0
2022-03-17 10:00:00,567.08,567.75,566.51,567.75,7123.0,567.08,567.75,566.51,567.75,7123.0
2022-03-17 10:05:00,567.81,568.62,567.73,568.5,1500.0,567.81,568.62,567.73,568.5,1500.0
2022-03-17 10:10:00,568.5,569.23,568.0,568.0,5547.0,568.5,569.23,568.0,568.0,5547.0
2022-03-17 10:15:00,568.19,568.5,566.42,566.42,4800.0,568.19,568.5,566.42,566.42,4800.0
2022-03-17 10:20:00,566.8,567.4,566.49,567.14,7609.0,566.8,567.4,566.49,567.14,7609.0
2022-03-17 10:25:00,567.05,567.84,566.48,566.91,5002.0,567.05,567.84,566.48,566.91,5002.0
2022-03-17 10:30:00,566.74,566.74,565.41,566.29,9693.0,566.74,566.74,565.41,566.29,9693.0
2022-03-17 10:35:00,566.04,566.63,565.86,566.2,4800.0,566.04,566.63,565.86,566.2,4800.0
2022-03-17 10:40:00,567.13,568.27,567.12,568.27,3313.0,567.13,568.27,567.12,568.27,3313.0
2022-03-17 10:45:00,568.38,568.77,567.02,567.02,3146.0,568.38,568.77,567.02,567.02,3146.0
2022-03-17 10:50:00,566.95,566.95,565.18,565.58,5653.0,566.95,566.95,565.18,565.58,5653.0
2022-03-17 10:55:00,565.6,566.08,565.32,565.51,4421.0,565.6,566.08,565.32,565.51,4421.0
2022-03-17 11:00:00,565.78,567.04,565.48,566.64,5004.0,565.78,567.04,565.48,566.64,5004.0
2022-03-17 11:05:00,566.64,568.06,566.51,567.89,3635.0,566.64,568.06,566.51,567.89,3635.0
2022-03-17 11:10:00,567.69,567.93,567.65,567.93,2000.0,567.69,567.93,567.65,567.93,2000.0
2022-03-17 11:15:00,568.12,568.92,568.09,568.22,2800.0,568.12,568.92,568.09,568.22,2800.0
2022-03-17 11:20:00,568.2,568.22,567.06,567.75,4229.0,568.2,568.22,567.06,567.75,4229.0
2022-03-17 11:25:00,568.06,568.33,567.39,567.83,5000.0,568.06,568.33,567.39,567.83,5000.0
2022-03-17 11:30:00,567.81,568.88,567.66,568.69,4455.0,567.81,568.88,567.66,568.69,4455.0
2022-03-17 11:35:00,568.74,570.08,568.64,569.92,5200.0,568.74,570.08,568.64,569.92,5200.0
2022-03-17 11:40:00,570.08,570.6,569.97,570.49,1500.0,570.08,570.6,569.97,570.49,1500.0
2022-03-17 11:45:00,570.48,570.48,568.93,568.93,4312.0,570.48,570.48,568.93,568.93,4312.0
2022-03-17 11:50:00,568.82,570.17,568.58,570.17,4127.0,568.82,570.17,568.58,570.17,4127.0
2022-03-17 11:55:00,570.97,570.97,570.38,570.74,1600.0,570.97,570.97,570.38,570.74,1600.0
2022-03-17 12:00:00,570.67,571.06,570.48,570.67,2910.0,570.67,571.06,570.48,570.67,2910.0
2022-03-17 12:05:00,570.91,571.51,570.65,571.17,4581.0,570.91,571.51,570.65,571.17,4581.0
2022-03-17 12:10:00,571.01,571.34,570.43,570.43,2203.0,571.01,571.34,570.43,570.43,2203.0
2022-03-17 12:15:00,570.28,570.88,570.06,570.5,2820.0,570.28,570.88,570.06,570.5,2820.0
2022-03-17 12:20:00,570.99,572.34,570.98,572.06,3300.0,570.99,572.34,570.98,572.06,3300.0
2022-03-17 12:25:00,572.07,572.42,572.01,572.24,1923.0,572.07,572.42,572.01,572.24,1923.0
2022-03-17 12:30:00,572.23,572.23,571.07,571.7,4730.0,572.23,572.23,571.07,571.7,4730.0
2022-03-17 12:35:00,571.69,572.1,571.69,571.95,2182.0,571.69,572.1,571.69,571.95,2182.0
2022-03-17 12:40:00,572.1,572.83,571.76,572.75,6732.0,572.1,572.83,571.76,572.75,6732.0
2022-03-17 12:45:00,573.03,573.11,572.87,572.96,2200.0,573.03,573.11,572.87,572.96,2200.0
2022-03-17 12:50:00,573.1,573.9,573.07,573.73,4848.0,573.1,573.9,573.07,573.73,4848.0
2022-03-17 12:55:00,573.76,574.2,573.35,573.72,3304.0,573.76,574.2,573.35,573.72,3304.0
2022-03-17 13:00:00,573.59,573.59,572.35,572.78,3496.0,573.59,573.59,572.35,572.78,3496.0
2022-03-17 13:05:00,573.13,573.2,572.19,572.54,2424.0,573.13,573.2,572.19,572.54,2424.0
2022-03-17 13:10:00,572.54,572.94,572.13,572.56,3000.0,572.54,572.94,572.13,572.56,3000.0
2022-03-17 13:15:00,572.98,573.81,572.97,573.81,4932.0,572.98,573.81,572.97,573.81,4932.0
2022-03-17 13:20:00,573.58,574.32,573.58,574.01,3300.0,573.58,574.32,573.58,574.01,3300.0
2022-03-17 13:25:00,573.81,575.24,573.78,575.24,2797.0,573.81,575.24,573.78,575.24,2797.0
2022-03-17 13:30:00,574.94,574.94,574.27,574.92,2215.0,574.94,574.94,574.27,574.92,2215.0
2022-03-17 13:35:00,574.67,575.35,574.55,574.81,4484.0,574.67,575.35,574.55,574.81,4484.0
2022-03-17 13:40:00,574.8,576.21,574.8,576.0,2634.0,574.8,576.21,574.8,576.0,2634.0
2022-03-17 13:45:00,576.15,576.57,576.07,576.5,2700.0,576.15,576.57,576.07,576.5,2700.0
2022-03-17 13:50:00,576.23,576.99,576.05,576.23,6000.0,576.23,576.99,576.05,576.23,6000.0
2022-03-17 13:55:00,576.02,576.28,575.94,576.08,5013.0,576.02,576.28,575.94,576.08,5013.0
2022-03-17 14:00:00,576.19,576.26,574.6,575.3,4689.0,576.19,576.26,574.6,575.3,4689.0
2022-03-17 14:05:00,575.28,575.43,574.96,575.43,2300.0,575.28,575.43,574.96,575.43,2300.0
2022-03-17 14:10:00,575.45,575.71,574.94,575.38,3619.0,575.45,575.71,574.94,575.38,3619.0
2022-03-17 14:15:00,575.4,575.4,574.65,574.99,1950.0,575.4,575.4,574.65,574.99,1950.0
2022-03-17 14:20:00,574.92,574.98,574.29,574.49,5500.0,574.92,574.98,574.29,574.49,5500.0
2022-03-17 14:25:00,574.5,574.91,574.21,574.79,2415.0,574.5,574.91,574.21,574.79,2415.0
2022-03-17 14:30:00,574.98,576.08,574.87,575.29,6399.0,574.98,576.08,574.87,575.29,6399.0
2022-03-17 14:35:00,575.64,575.68,575.3,575.46,827.0,575.64,575.68,575.3,575.46,827.0
2022-03-17 14:40:00,575.19,575.68,574.37,575.68,3882.0,575.19,575.68,574.37,575.68,3882.0
2022-03-17 14:45:00,575.54,576.06,575.31,576.06,2300.0,575.54,576.06,575.31,576.06,2300.0
2022-03-17 14:50:00,576.09,576.18,575.37,575.52,3334.0,576.09,576.18,575.37,575.52,3334.0
2022-03-17 14:55:00,575.42,576.01,574.9,575.6,3585.0,575.42,576.01,574.9,575.6,3585.0
2022-03-17 15:00:00,575.34,575.86,575.11,575.77,7640.0,575.34,575.86,575.11,575.77,7640.0
2022-03-17 15:05:00,575.68,575.83,574.94,575.17,3702.0,575.68,575.83,574.94,575.17,3702.0
2022-03-17 15:10:00,574.99,574.99,573.94,574.61,5823.0,574.99,574.99,573.94,574.61,5823.0
2022-03-17 15:15:00,574.7,575.72,574.68,575.53,4737.0,574.7,575.72,574.68,575.53,4737.0
2022-03-17 15:20:00,575.6,575.75,574.87,575.31,5385.0,575.6,575.75,574.87,575.31,5385.0
2022-03-17 15:25:00,575.45,575.9,575.2,575.65,4100.0,575.45,575.9,575.2,575.65,4100.0
2022-03-17 15:30:00,575.55,576.1,575.26,575.72,7305.0,575.55,576.1,575.26,575.72,7305.0
2022-03-17 15:35:00,575.9,576.06,574.68,574.74,8335.0,575.9,576.06,574.68,574.74,8335.0
2022-03-17 15:40:00,574.69,575.9,574.69,575.9,7461.0,574.69,575.9,574.69,575.9,7461.0
2022-03-17 15:45:00,575.73,576.06,575.36,575.85,11466.0,575.73,576.06,575.36,575.85,11466.0
2022-03-17 15:50:00,575.68,576.39,575.09,576.29,16841.0,575.68,576.39,575.09,576.29,16841.0
2022-03-17 15:55:00,576.26,577.65,576.26,577.64,42264.0,576.26,577.65,576.26,577.64,42264.0
2022-03-18 09:30:00,572.23,572.81,568.6,568.6,154023.0,572.23,572.81,568.6,568.6,154023.0
2022-03-18 09:35:00,569.64,571.41,567.33,571.4,6512.0,569.64,571.41,567.33,571.4,6512.0
2022-03-18 09:40:00,570.04,571.27,568.01,568.89,4294.0,570.04,571.27,568.01,568.89,4294.0
2022-03-18 09:45:00,568.76,568.76,565.33,565.71,9134.0,568.76,568.76,565.33,565.71,9134.0
2022-03-18 09:50:00,565.7,566.08,562.12,563.14,13983.0,565.7,566.08,562.12,563.14,13983.0
2022-03-18 09:55:00,563.53,564.49,562.39,564.49,13008.0,563.53,564.49,562.39,564.49,13008.0
2022-03-18 10:00:00,564.12,564.21,562.4,562.7,12776.0,564.12,564.21,562.4,562.7,12776.0
2022-03-18 10:05:00,563.11,564.84,563.11,564.74,8478.0,563.11,564.84,563.11,564.74,8478.0
2022-03-18 10:10:00,564.97,567.98,564.75,566.75,7615.0,564.97,567.98,564.75,566.75,7615.0
2022-03-18 10:15:00,567.14,569.18,567.02,569.18,4776.0,567.14,569.18,567.02,569.18,4776.0
2022-03-18 10:20:00,569.78,571.38,569.78,570.75,5157.0,569.78,571.38,569.78,570.75,5157.0
2022-03-18 10:25:00,570.4,570.4,569.21,570.2,7457.0,570.4,570.4,569.21,570.2,7457.0
2022-03-18 10:30:00,570.1,571.8,569.74,571.51,7300.0,570.1,571.8,569.74,571.51,7300.0
2022-03-18 10:35:00,571.27,572.54,571.24,572.08,10422.0,571.27,572.54,571.24,572.08,10422.0
2022-03-18 10:40:00,572.37,572.64,571.5,572.18,8243.0,572.37,572.64,571.5,572.18,8243.0
2022-03-18 10:45:00,572.05,572.88,568.51,568.51,7632.0,572.05,572.88,568.51,568.51,7632.0
2022-03-18 10:50:00,568.74,569.18,568.41,569.18,3830.0,568.74,569.18,568.41,569.18,3830.0
2022-03-18 10:55:00,569.01,569.01,567.64,568.21,5109.0,569.01,569.01,567.64,568.21,5109.0
2022-03-18 11:00:00,568.26,569.17,566.98,567.05,8849.0,568.26,569.17,566.98,567.05,8849.0
2022-03-18 11:05:00,566.89,569.2,566.89,568.68,6042.0,566.89,569.2,566.89,568.68,6042.0
2022-03-18 11:10:00,568.57,570.28,568.45,569.87,5931.0,568.57,570.28,568.45,569.87,5931.0
2022-03-18 11:15:00,569.3,569.72,568.53,568.71,6127.0,569.3,569.72,568.53,568.71,6127.0
2022-03-18 11:20:00,568.47,568.8,568.04,568.11,5042.0,568.47,568.8,568.04,568.11,5042.0
2022-03-18 11:25:00,568.27,568.87,567.6,567.91,5696.0,568.27,568.87,567.6,567.91,5696.0
2022-03-18 11:30:00,568.09,568.54,567.59,568.39,4613.0,568.09,568.54,567.59,568.39,4613.0
2022-03-18 11:35:00,568.2,570.64,568.2,569.64,4567.0,568.2,570.64,568.2,569.64,4567.0
2022-03-18 11:40:00,569.44,569.72,568.95,569.58,2743.0,569.44,569.72,568.95,569.58,2743.0
2022-03-18 11:45:00,568.72,569.33,568.36,568.85,3270.0,568.72,569.33,568.36,568.85,3270.0
2022-03-18 11:50:00,569.15,569.21,567.53,567.53,4115.0,569.15,569.21,567.53,567.53,4115.0
2022-03-18 11:55:00,567.82,569.18,567.82,568.8,4598.0,567.82,569.18,567.82,568.8,4598.0
2022-03-18 12:00:00,568.59,569.47,568.17,569.16,3644.0,568.59,569.47,568.17,569.16,3644.0
2022-03-18 12:05:00,569.19,569.19,566.98,567.39,4270.0,569.19,569.19,566.98,567.39,4270.0
2022-03-18 12:10:00,567.14,568.37,566.9,568.33,4310.0,567.14,568.37,566.9,568.33,4310.0
2022-03-18 12:15:00,568.2,570.01,568.13,568.47,5033.0,568.2,570.01,568.13,568.47,5033.0
2022-03-18 12:20:00,568.6,570.03,568.59,569.42,5876.0,568.6,570.03,568.59,569.42,5876.0
2022-03-18 12:25:00,569.49,570.58,569.49,570.37,8621.0,569.49,570.58,569.49,570.37,8621.0
2022-03-18 12:30:00,570.6,570.6,569.36,569.5,5810.0,570.6,570.6,569.36,569.5,5810.0
2022-03-18 12:35:00,569.67,569.81,569.02,569.41,4373.0,569.67,569.81,569.02,569.41,4373.0
2022-03-18 12:40:00,569.52,569.87,568.98,569.34,7274.0,569.52,569.87,568.98,569.34,7274.0
2022-03-18 12:45:00,569.34,569.34,568.47,568.76,3472.0,569.34,569.34,568.47,568.76,3472.0
2022-03-18 12:50:00,569.08,569.72,569.01,569.49,2301.0,569.08,569.72,569.01,569.49,2301.0
2022-03-18 12:55:00,569.49,570.01,569.35,569.86,3173.0,569.49,570.01,569.35,569.86,3173.0
2022-03-18 13:00:00,569.96,570.27,569.74,569.74,3233.0,569.96,570.27,569.74,569.74,3233.0
2022-03-18 13:05:00,569.7,569.96,569.53,569.83,5971.0,569.7,569.96,569.53,569.83,5971.0
2022-03-18 13:10:00,569.45,569.45,568.57,569.26,3323.0,569.45,569.45,568.57,569.26,3323.0
2022-03-18 13:15:00,568.93,569.36,568.69,568.85,2956.0,568.93,569.36,568.69,568.85,2956.0
2022-03-18 13:20:00,568.78,569.93,568.77,569.55,3579.0,568.78,569.93,568.77,569.55,3579.0
2022-03-18 13:25:00,569.74,570.1,569.2,570.0,6263.0,569.74,570.1,569.2,570.0,6263.0
2022-03-18 13:30:00,570.0,570.05,569.59,569.9,3320.0,570.0,570.05,569.59,569.9,3320.0
2022-03-18 13:35:00,570.0,570.12,569.13,569.29,10745.0,570.0,570.12,569.13,569.29,10745.0
2022-03-18 13:40:00,569.02,570.12,569.02,570.12,7387.0,569.02,570.12,569.02,570.12,7387.0
2022-03-18 13:45:00,570.05,570.14,569.68,569.9,5380.0,570.05,570.14,569.68,569.9,5380.0
2022-03-18 13:50:00,569.91,569.99,569.01,569.36,3193.0,569.91,569.99,569.01,569.36,3193.0
2022-03-18 13:55:00,569.47,569.98,569.31,569.59,11293.0,569.47,569.98,569.31,569.59,11293.0
2022-03-18 14:00:00,569.72,570.64,569.39,570.22,5211.0,569.72,570.64,569.39,570.22,5211.0
2022-03-18 14:05:00,569.8,570.05,569.34,569.86,4236.0,569.8,570.05,569.34,569.86,4236.0
2022-03-18 14:10:00,569.7,570.75,569.62,570.75,3038.0,569.7,570.75,569.62,570.75,3038.0
2022-03-18 14:15:00,570.63,572.75,570.35,572.75,7788.0,570.63,572.75,570.35,572.75,7788.0
2022-03-18 14:20:00,572.91,573.47,572.67,573.47,4079.0,572.91,573.47,572.67,573.47,4079.0
2022-03-18 14:25:00,573.45,573.65,573.05,573.09,7230.0,573.45,573.65,573.05,573.09,7230.0
2022-03-18 14:30:00,572.98,572.98,571.4,571.49,3650.0,572.98,572.98,571.4,571.49,3650.0
2022-03-18 14:35:00,571.51,571.89,571.06,571.06,5918.0,571.51,571.89,571.06,571.06,5918.0
2022-03-18 14:40:00,571.22,571.51,570.82,571.18,3595.0,571.22,571.51,570.82,571.18,3595.0
2022-03-18 14:45:00,571.38,573.1,571.38,572.63,3717.0,571.38,573.1,571.38,572.63,3717.0
2022-03-18 14:50:00,572.92,573.6,572.67,573.6,3457.0,572.92,573.6,572.67,573.6,3457.0
2022-03-18 14:55:00,573.79,574.82,573.79,574.67,4415.0,573.79,574.82,573.79,574.67,4415.0
2022-03-18 15:00:00,574.69,575.4,574.14,575.39,6151.0,574.69,575.4,574.14,575.39,6151.0
2022-03-18 15:05:00,575.27,575.27,574.08,574.23,4570.0,575.27,575.27,574.08,574.23,4570.0
2022-03-18 15:10:00,574.28,575.25,574.04,575.24,4885.0,574.28,575.25,574.04,575.24,4885.0
2022-03-18 15:15:00,575.13,575.78,575.13,575.72,6593.0,575.13,575.78,575.13,575.72,6593.0
2022-03-18 15:20:00,575.64,576.17,575.4,575.45,4233.0,575.64,576.17,575.4,575.45,4233.0
2022-03-18 15:25:00,575.54,575.99,575.09,575.15,7084.0,575.54,575.99,575.09,575.15,7084.0
2022-03-18 15:30:00,575.17,576.9,575.17,576.69,5459.0,575.17,576.9,575.17,576.69,5459.0
2022-03-18 15:35:00,576.7,576.73,575.82,576.32,9697.0,576.7,576.73,575.82,576.32,9697.0
2022-03-18 15:40:00,576.45,577.08,575.92,576.56,15526.0,576.45,577.08,575.92,576.56,15526.0
2022-03-18 15:45:00,576.54,577.13,576.2,576.49,13763.0,576.54,577.13,576.2,576.49,13763.0
2022-03-18 15:50:00,576.74,578.0,575.89,576.13,31433.0,576.74,578.0,575.89,576.13,31433.0
2022-03-18 15:55:00,576.35,577.52,576.16,576.7,45776.0,576.35,577.52,576.16,576.7,45776.0
2022-03-21 09:30:00,573.96,577.28,573.4,577.24,12905.0,573.96,577.28,573.4,577.24,12905.0
2022-03-21 09:35:00,577.15,577.39,575.45,575.95,5029.0,577.15,577.39,575.45,575.95,5029.0
2022-03-21 09:40:00,575.45,575.45,572.67,572.67,4244.0,575.45,575.45,572.67,572.67,4244.0
2022-03-21 09:45:00,573.08,573.19,570.61,571.52,7439.0,573.08,573.19,570.61,571.52,7439.0
2022-03-21 09:50:00,572.38,573.91,571.66,572.9,3854.0,572.38,573.91,571.66,572.9,3854.0
2022-03-21 09:55:00,572.92,573.39,571.72,571.73,4710.0,572.92,573.39,571.72,571.73,4710.0
2022-03-21 10:00:00,572.17,572.87,571.85,572.24,3708.0,572.17,572.87,571.85,572.24,3708.0
2022-03-21 10:05:00,572.24,572.98,572.2,572.7,3738.0,572.24,572.98,572.2,572.7,3738.0
2022-03-21 10:10:00,573.06,573.14,572.41,572.9,7308.0,573.06,573.14,572.41,572.9,7308.0
2022-03-21 10:15:00,572.91,573.49,571.56,573.48,8108.0,572.91,573.49,571.56,573.48,8108.0
2022-03-21 10:20:00,573.38,574.1,573.18,573.92,3600.0,573.38,574.1,573.18,573.92,3600.0
2022-03-21 10:25:00,574.05,575.18,573.72,574.72,4958.0,574.05,575.18,573.72,574.72,4958.0
2022-03-21 10:30:00,574.86,575.31,574.28,575.01,6457.0,574.86,575.31,574.28,575.01,6457.0
2022-03-21 10:35:00,575.21,575.56,574.48,574.95,4400.0,575.21,575.56,574.48,574.95,4400.0
2022-03-21 10:40:00,574.95,575.4,574.56,575.4,5730.0,574.95,575.4,574.56,575.4,5730.0
2022-03-21 10:45:00,575.13,576.18,575.11,575.93,1894.0,575.13,576.18,575.11,575.93,1894.0
2022-03-21 10:50:00,575.81,576.03,574.5,576.0,5558.0,575.81,576.03,574.5,576.0,5558.0
2022-03-21 10:55:00,576.03,576.37,575.42,576.14,7653.0,576.03,576.37,575.42,576.14,7653.0
2022-03-21 11:00:00,576.24,577.58,576.19,577.58,5055.0,576.24,577.58,576.19,577.58,5055.0
2022-03-21 11:05:00,577.65,577.65,575.33,575.71,4619.0,577.65,577.65,575.33,575.71,4619.0
2022-03-21 11:10:00,575.99,576.56,575.99,576.55,2714.0,575.99,576.56,575.99,576.55,2714.0
2022-03-21 11:15:00,576.55,577.62,575.87,575.99,7336.0,576.55,577.62,575.87,575.99,7336.0
2022-03-21 11:20:00,576.08,576.08,575.35,575.45,1300.0,576.08,576.08,575.35,575.45,1300.0
2022-03-21 11:25:00,575.77,576.81,575.77,576.38,2739.0,575.77,576.81,575.77,576.38,2739.0
2022-03-21 11:30:00,575.97,576.65,575.97,576.65,3172.0,575.97,576.65,575.97,576.65,3172.0
2022-03-21 11:35:00,576.82,576.97,576.41,576.41,1273.0,576.82,576.97,576.41,576.41,1273.0
2022-03-21 11:40:00,576.5,576.93,576.13,576.13,3801.0,576.5,576.93,576.13,576.13,3801.0
2022-03-21 11:45:00,576.21,576.85,575.97,576.63,3505.0,576.21,576.85,575.97,576.63,3505.0
2022-03-21 11:50:00,576.44,577.08,576.44,576.91,4873.0,576.44,577.08,576.44,576.91,4873.0
2022-03-21 11:55:00,576.64,576.64,575.43,575.44,5728.0,576.64,576.64,575.43,575.44,5728.0
2022-03-21 12:00:00,575.62,575.62,574.76,574.97,2128.0,575.62,575.62,574.76,574.97,2128.0
2022-03-21 12:05:00,575.18,575.62,574.97,575.49,5443.0,575.18,575.62,574.97,575.49,5443.0
2022-03-21 12:10:00,575.14,575.26,573.74,574.15,3800.0,575.14,575.26,573.74,574.15,3800.0
2022-03-21 12:15:00,574.13,574.19,572.63,573.09,2450.0,574.13,574.19,572.63,573.09,2450.0
2022-03-21 12:20:00,573.13,574.05,572.52,572.77,3422.0,573.13,574.05,572.52,572.77,3422.0
2022-03-21 12:25:00,572.87,572.96,571.55,572.18,2702.0,572.87,572.96,571.55,572.18,2702.0
2022-03-21 12:30:00,572.0,572.07,568.87,569.31,7921.0,572.0,572.07,568.87,569.31,7921.0
2022-03-21 12:35:00,569.1,569.1,567.62,568.52,6144.0,569.1,569.1,567.62,568.52,6144.0
2022-03-21 12:40:00,568.67,569.32,568.55,568.99,4100.0,568.67,569.32,568.55,568.99,4100.0
2022-03-21 12:45:00,569.19,569.35,568.02,568.97,6341.0,569.19,569.35,568.02,568.97,6341.0
2022-03-21 12:50:00,568.71,568.71,566.75,567.09,2979.0,568.71,568.71,566.75,567.09,2979.0
2022-03-21 12:55:00,566.91,567.64,566.7,566.98,3911.0,566.91,567.64,566.7,566.98,3911.0
2022-03-21 13:00:00,566.85,567.11,566.01,566.33,5570.0,566.85,567.11,566.01,566.33,5570.0
2022-03-21 13:05:00,566.3,567.09,566.13,566.13,5233.0,566.3,567.09,566.13,566.13,5233.0
2022-03-21 13:10:00,566.02,566.11,564.75,564.8,6604.0,566.02,566.11,564.75,564.8,6604.0
2022-03-21 13:15:00,564.83,564.95,564.07,564.68,3108.0,564.83,564.95,564.07,564.68,3108.0
2022-03-21 13:20:00,564.65,565.3,563.31,565.3,6500.0,564.65,565.3,563.31,565.3,6500.0
2022-03-21 13:25:00,565.65,566.24,565.2,565.63,5268.0,565.65,566.24,565.2,565.63,5268.0
2022-03-21 13:30:00,565.39,565.6,565.11,565.59,3300.0,565.39,565.6,565.11,565.59,3300.0
2022-03-21 13:35:00,565.59,565.78,564.86,565.21,5788.0,565.59,565.78,564.86,565.21,5788.0
2022-03-21 13:40:00,565.33,565.33,564.32,564.43,5941.0,565.33,565.33,564.32,564.43,5941.0
2022-03-21 13:45:00,564.51,565.22,564.25,565.0,3247.0,564.51,565.22,564.25,565.0,3247.0
2022-03-21 13:50:00,565.22,565.64,564.49,565.05,5236.0,565.22,565.64,564.49,565.05,5236.0
2022-03-21 13:55:00,564.76,565.58,564.62,565.55,5219.0,564.76,565.58,564.62,565.55,5219.0
2022-03-21 14:00:00,565.52,566.13,564.88,565.34,3700.0,565.52,566.13,564.88,565.34,3700.0
2022-03-21 14:05:00,565.34,565.93,564.86,565.83,3300.0,565.34,565.93,564.86,565.83,3300.0
2022-03-21 14:10:00,565.7,565.76,564.93,564.93,4000.0,565.7,565.76,564.93,564.93,4000.0
2022-03-21 14:15:00,564.99,565.12,564.46,565.01,2600.0,564.99,565.12,564.46,565.01,2600.0
2022-03-21 14:20:00,565.12,565.7,564.92,564.92,4498.0,565.12,565.7,564.92,564.92,4498.0
2022-03-21 14:25:00,565.17,565.82,565.17,565.65,2675.0,565.17,565.82,565.17,565.65,2675.0
2022-03-21 14:30:00,565.77,565.97,565.54,565.56,3515.0,565.77,565.97,565.54,565.56,3515.0
2022-03-21 14:35:00,565.64,565.91,565.31,565.58,3246.0,565.64,565.91,565.31,565.58,3246.0
2022-03-21 14:40:00,565.39,565.75,564.66,564.72,6225.0,565.39,565.75,564.66,564.72,6225.0
2022-03-21 14:45:00,565.04,565.54,563.79,563.79,4006.0,565.04,565.54,563.79,563.79,4006.0
2022-03-21 14:50:00,563.91,564.52,563.81,564.02,5406.0,563.91,564.52,563.81,564.02,5406.0
2022-03-21 14:55:00,563.93,563.98,562.61,562.75,12599.0,563.93,563.98,562.61,562.75,12599.0
2022-03-21 15:00:00,562.89,563.55,562.53,563.34,9486.0,562.89,563.55,562.53,563.34,9486.0
2022-03-21 15:05:00,563.28,563.91,563.09,563.41,7792.0,563.28,563.91,563.09,563.41,7792.0
2022-03-21 15:10:00,563.62,564.72,563.62,564.61,5319.0,563.62,564.72,563.62,564.61,5319.0
2022-03-21 15:15:00,564.7,565.1,563.35,563.48,9400.0,564.7,565.1,563.35,563.48,9400.0
2022-03-21 15:20:00,563.49,564.95,563.49,564.85,5078.0,563.49,564.95,563.49,564.85,5078.0
2022-03-21 15:25:00,564.64,565.11,563.99,564.61,11443.0,564.64,565.11,563.99,564.61,11443.0
2022-03-21 15:30:00,564.88,565.03,564.08,564.14,14941.0,564.88,565.03,564.08,564.14,14941.0
2022-03-21 15:35:00,564.19,565.14,564.11,564.99,10652.0,564.19,565.14,564.11,564.99,10652.0
2022-03-21 15:40:00,565.07,565.11,564.09,564.26,16507.0,565.07,565.11,564.09,564.26,16507.0
2022-03-21 15:45:00,564.2,564.59,563.77,564.13,16162.0,564.2,564.59,563.77,564.13,16162.0
2022-03-21 15:50:00,564.19,565.79,564.1,565.55,18574.0,564.19,565.79,564.1,565.55,18574.0
2022-03-21 15:55:00,565.7,566.85,565.37,565.77,67038.0,565.7,566.85,565.37,565.77,67038.0
2022-03-22 09:30:00,569.44,570.37,566.01,569.33,11536.0,569.44,570.37,566.01,569.33,11536.0
2022-03-22 09:35:00,570.2,571.15,569.23,570.25,22489.0,570.2,571.15,569.23,570.25,22489.0
2022-03-22 09:40:00,570.48,573.51,569.37,572.7,24921.0,570.48,573.51,569.37,572.7,24921.0
2022-03-22 09:45:00,572.91,574.41,572.91,574.4,9820.0,572.91,574.41,572.91,574.4,9820.0
2022-03-22 09:50:00,574.45,575.0,573.43,574.88,4762.0,574.45,575.0,573.43,574.88,4762.0
2022-03-22 09:55:00,575.16,575.73,574.96,575.71,6000.0,575.16,575.73,574.96,575.71,6000.0
2022-03-22 10:00:00,576.38,576.95,576.03,576.38,6600.0,576.38,576.95,576.03,576.38,6600.0
2022-03-22 10:05:00,576.71,576.82,575.83,575.89,4189.0,576.71,576.82,575.83,575.89,4189.0
2022-03-22 10:10:00,575.79,576.06,575.27,575.68,4428.0,575.79,576.06,575.27,575.68,4428.0
2022-03-22 10:15:00,575.89,576.21,575.68,576.05,3200.0,575.89,576.21,575.68,576.05,3200.0
2022-03-22 10:20:00,576.0,576.0,575.0,575.13,5370.0,576.0,576.0,575.0,575.13,5370.0
2022-03-22 10:25:00,575.38,575.73,573.72,573.74,4820.0,575.38,575.73,573.72,573.74,4820.0
2022-03-22 10:30:00,573.92,574.34,572.54,572.75,6516.0,573.92,574.34,572.54,572.75,6516.0
2022-03-22 10:35:00,572.67,572.94,571.79,572.51,4811.0,572.67,572.94,571.79,572.51,4811.0
2022-03-22 10:40:00,572.55,573.29,571.5,572.71,27417.0,572.55,573.29,571.5,572.71,27417.0
2022-03-22 10:45:00,572.98,573.96,572.98,573.37,2289.0,572.98,573.96,572.98,573.37,2289.0
2022-03-22 10:50:00,573.71,575.16,573.71,574.34,2904.0,573.71,575.16,573.71,574.34,2904.0
2022-03-22 10:55:00,574.65,574.9,573.9,574.19,2192.0,574.65,574.9,573.9,574.19,2192.0
2022-03-22 11:00:00,574.51,574.83,573.49,573.49,6300.0,574.51,574.83,573.49,573.49,6300.0
2022-03-22 11:05:00,573.75,574.52,573.56,574.03,3424.0,573.75,574.52,573.56,574.03,3424.0
2022-03-22 11:10:00,574.16,574.7,573.27,573.27,12583.0,574.16,574.7,573.27,573.27,12583.0
2022-03-22 11:15:00,573.27,573.39,572.74,573.3,26975.0,573.27,573.39,572.74,573.3,26975.0
2022-03-22 11:20:00,573.39,573.94,573.01,573.29,7476.0,573.39,573.94,573.01,573.29,7476.0
2022-03-22 11:25:00,573.2,573.27,572.5,572.8,5017.0,573.2,573.27,572.5,572.8,5017.0
2022-03-22 11:30:00,572.9,573.17,572.59,572.69,1300.0,572.9,573.17,572.59,572.69,1300.0
2022-03-22 11:35:00,572.56,573.13,572.42,573.13,1500.0,572.56,573.13,572.42,573.13,1500.0
2022-03-22 11:40:00,573.3,573.52,573.05,573.06,3543.0,573.3,573.52,573.05,573.06,3543.0
2022-03-22 11:45:00,573.04,573.43,572.87,572.91,4300.0,573.04,573.43,572.87,572.91,4300.0
2022-03-22 11:50:00,572.91,573.23,572.42,572.57,5496.0,572.91,573.23,572.42,572.57,5496.0
2022-03-22 11:55:00,572.51,573.37,572.51,573.28,2614.0,572.51,573.37,572.51,573.28,2614.0
2022-03-22 12:00:00,573.14,573.21,572.81,573.02,1700.0,573.14,573.21,572.81,573.02,1700.0
2022-03-22 12:05:00,573.16,574.15,573.16,574.15,1503.0,573.16,574.15,573.16,574.15,1503.0
2022-03-22 12:10:00,574.15,574.18,573.75,574.03,1714.0,574.15,574.18,573.75,574.03,1714.0
2022-03-22 12:15:00,574.29,575.24,574.03,574.91,2100.0,574.29,575.24,574.03,574.91,2100.0
2022-03-22 12:20:00,575.12,575.12,574.4,574.47,2610.0,575.12,575.12,574.4,574.47,2610.0
2022-03-22 12:25:00,574.66,575.22,574.66,574.87,2552.0,574.66,575.22,574.66,574.87,2552.0
2022-03-22 12:30:00,574.87,575.63,574.67,575.63,2400.0,574.87,575.63,574.67,575.63,2400.0
2022-03-22 12:35:00,575.63,575.87,574.92,575.29,3614.0,575.63,575.87,574.92,575.29,3614.0
2022-03-22 12:40:00,575.23,575.4,574.93,574.93,1895.0,575.23,575.4,574.93,574.93,1895.0
2022-03-22 12:45:00,575.06,575.45,575.01,575.01,1500.0,575.06,575.45,575.01,575.01,1500.0
2022-03-22 12:50:00,575.01,575.85,575.01,575.85,1732.0,575.01,575.85,575.01,575.85,1732.0
2022-03-22 12:55:00,576.26,576.39,576.21,576.38,1138.0,576.26,576.39,576.21,576.38,1138.0
2022-03-22 13:00:00,576.29,577.1,576.29,577.1,1411.0,576.29,577.1,576.29,577.1,1411.0
2022-03-22 13:05:00,577.05,577.13,576.65,576.82,3128.0,577.05,577.13,576.65,576.82,3128.0
2022-03-22 13:10:00,576.56,576.64,576.45,576.47,2000.0,576.56,576.64,576.45,576.47,2000.0
2022-03-22 13:15:00,576.53,576.68,575.68,575.85,4089.0,576.53,576.68,575.68,575.85,4089.0
2022-03-22 13:20:00,575.85,575.87,575.15,575.33,5834.0,575.85,575.87,575.15,575.33,5834.0
2022-03-22 13:25:00,575.27,575.67,574.83,574.84,5363.0,575.27,575.67,574.83,574.84,5363.0
2022-03-22 13:30:00,575.0,575.35,574.88,575.35,2200.0,575.0,575.35,574.88,575.35,2200.0
2022-03-22 13:35:00,575.02,575.23,575.02,575.23,1200.0,575.02,575.23,575.02,575.23,1200.0
2022-03-22 13:40:00,575.33,575.47,574.99,574.99,2173.0,575.33,575.47,574.99,574.99,2173.0
2022-03-22 13:45:00,575.08,575.24,574.71,575.24,2173.0,575.08,575.24,574.71,575.24,2173.0
2022-03-22 13:50:00,575.25,575.69,575.25,575.69,2500.0,575.25,575.69,575.25,575.69,2500.0
2022-03-22 13:55:00,575.45,575.56,575.23,575.29,2657.0,575.45,575.56,575.23,575.29,2657.0
2022-03-22 14:00:00,575.46,575.72,575.3,575.58,2500.0,575.46,575.72,575.3,575.58,2500.0
2022-03-22 14:05:00,575.58,575.58,574.82,575.0,2400.0,575.58,575.58,574.82,575.0,2400.0
2022-03-22 14:10:00,574.71,575.2,574.67,574.86,1810.0,574.71,575.2,574.67,574.86,1810.0
2022-03-22 14:15:00,575.01,575.1,574.72,574.74,2601.0,575.01,575.1,574.72,574.74,2601.0
2022-03-22 14:20:00,574.63,574.63,574.19,574.2,1300.0,574.63,574.63,574.19,574.2,1300.0
2022-03-22 14:25:00,574.22,574.59,574.01,574.59,1600.0,574.22,574.59,574.01,574.59,1600.0
2022-03-22 14:30:00,574.4,575.3,574.4,575.23,2300.0,574.4,575.3,574.4,575.23,2300.0
2022-03-22 14:35:00,575.28,575.34,574.64,574.83,3299.0,575.28,575.34,574.64,574.83,3299.0
2022-03-22 14:40:00,574.93,575.44,574.81,575.09,2100.0,574.93,575.44,574.81,575.09,2100.0
2022-03-22 14:45:00,575.04,575.12,574.66,574.66,3400.0,575.04,575.12,574.66,574.66,3400.0
2022-03-22 14:50:00,574.66,575.01,574.66,575.0,2479.0,574.66,575.01,574.66,575.0,2479.0
2022-03-22 14:55:00,574.96,575.25,574.3,574.31,4100.0,574.96,575.25,574.3,574.31,4100.0
2022-03-22 15:00:00,574.19,575.16,574.15,574.85,4000.0,574.19,575.16,574.15,574.85,4000.0
2022-03-22 15:05:00,574.93,574.94,574.23,574.87,2509.0,574.93,574.94,574.23,574.87,2509.0
2022-03-22 15:10:00,574.91,575.2,574.81,575.08,5842.0,574.91,575.2,574.81,575.08,5842.0
2022-03-22 15:15:00,575.15,575.18,574.7,574.81,4900.0,575.15,575.18,574.7,574.81,4900.0
2022-03-22 15:20:00,574.74,575.09,574.42,575.01,3235.0,574.74,575.09,574.42,575.01,3235.0
2022-03-22 15:25:00,575.01,575.29,574.75,575.18,5680.0,575.01,575.29,574.75,575.18,5680.0
2022-03-22 15:30:00,575.16,576.11,574.99,576.05,6010.0,575.16,576.11,574.99,576.05,6010.0
2022-03-22 15:35:00,576.13,576.65,575.63,576.04,15593.0,576.13,576.65,575.63,576.04,15593.0
2022-03-22 15:40:00,576.02,576.03,575.03,575.34,11285.0,576.02,576.03,575.03,575.34,11285.0
2022-03-22 15:45:00,575.32,575.88,574.99,575.09,14029.0,575.32,575.88,574.99,575.09,14029.0
2022-03-22 15:50:00,575.4,575.72,575.18,575.26,9694.0,575.4,575.72,575.18,575.26,9694.0
2022-03-22 15:55:00,575.15,575.4,573.76,574.53,70970.0,575.15,575.4,573.76,574.53,70970.0
2022-03-23 09:30:00,573.28,575.2,572.84,574.33,9036.0,573.28,575.2,572.84,574.33,9036.0
2022-03-23 09:35:00,574.71,576.11,573.66,573.66,2100.0,574.71,576.11,573.66,573.66,2100.0
2022-03-23 09:40:00,573.52,573.95,572.89,573.43,3915.0,573.52,573.95,572.89,573.43,3915.0
2022-03-23 09:45:00,572.83,574.2,572.25,573.05,3612.0,572.83,574.2,572.25,573.05,3612.0
2022-03-23 09:50:00,573.47,575.62,573.47,573.75,3216.0,573.47,575.62,573.47,573.75,3216.0
2022-03-23 09:55:00,573.95,574.46,573.2,573.32,7509.0,573.95,574.46,573.2,573.32,7509.0
2022-03-23 10:00:00,573.58,574.58,573.2,574.5,3998.0,573.58,574.58,573.2,574.5,3998.0
2022-03-23 10:05:00,573.95,574.11,572.45,572.45,8818.0,573.95,574.11,572.45,572.45,8818.0
2022-03-23 10:10:00,572.89,573.42,572.86,573.16,3665.0,572.89,573.42,572.86,573.16,3665.0
2022-03-23 10:15:00,573.16,573.81,571.61,571.61,7696.0,573.16,573.81,571.61,571.61,7696.0
2022-03-23 10:20:00,571.62,571.73,571.1,571.66,2123.0,571.62,571.73,571.1,571.66,2123.0
2022-03-23 10:25:00,571.66,571.84,570.9,570.9,4889.0,571.66,571.84,570.9,570.9,4889.0
2022-03-23 10:30:00,571.13,572.34,570.95,572.2,14262.0,571.13,572.34,570.95,572.2,14262.0
2022-03-23 10:35:00,572.16,572.73,572.04,572.5,3727.0,572.16,572.73,572.04,572.5,3727.0
2022-03-23 10:40:00,572.88,573.01,572.11,572.41,3490.0,572.88,573.01,572.11,572.41,3490.0
2022-03-23 10:45:00,572.41,573.04,572.04,572.04,2522.0,572.41,573.04,572.04,572.04,2522.0
2022-03-23 10:50:00,571.63,573.0,571.44,573.0,3773.0,571.63,573.0,571.44,573.0,3773.0
2022-03-23 10:55:00,572.89,573.57,572.89,573.29,3110.0,572.89,573.57,572.89,573.29,3110.0
2022-03-23 11:00:00,573.53,573.77,572.86,572.92,4653.0,573.53,573.77,572.86,572.92,4653.0
2022-03-23 11:05:00,572.93,572.99,571.7,572.25,3491.0,572.93,572.99,571.7,572.25,3491.0
2022-03-23 11:10:00,572.25,572.45,571.9,572.45,2561.0,572.25,572.45,571.9,572.45,2561.0
2022-03-23 11:15:00,572.54,573.69,572.39,572.87,4564.0,572.54,573.69,572.39,572.87,4564.0
2022-03-23 11:20:00,572.92,572.92,571.82,571.82,1245.0,572.92,572.92,571.82,571.82,1245.0
2022-03-23 11:25:00,572.77,572.78,572.13,572.55,2690.0,572.77,572.78,572.13,572.55,2690.0
2022-03-23 11:30:00,572.4,573.29,572.25,572.99,2509.0,572.4,573.29,572.25,572.99,2509.0
2022-03-23 11:35:00,573.18,573.97,573.18,573.46,2501.0,573.18,573.97,573.18,573.46,2501.0
2022-03-23 11:40:00,573.7,573.7,573.15,573.68,1100.0,573.7,573.7,573.15,573.68,1100.0
2022-03-23 11:45:00,573.74,573.91,573.18,573.85,4007.0,573.74,573.91,573.18,573.85,4007.0
2022-03-23 11:50:00,573.68,574.83,573.68,574.63,3900.0,573.68,574.83,573.68,574.63,3900.0
2022-03-23 11:55:00,574.33,574.89,574.33,574.86,500.0,574.33,574.89,574.33,574.86,500.0
2022-03-23 12:00:00,574.93,575.31,574.2,574.45,5150.0,574.93,575.31,574.2,574.45,5150.0
2022-03-23 12:05:00,574.68,575.0,573.83,573.97,2901.0,574.68,575.0,573.83,573.97,2901.0
2022-03-23 12:10:00,573.78,573.78,571.62,571.74,6359.0,573.78,573.78,571.62,571.74,6359.0
2022-03-23 12:15:00,571.59,571.86,570.83,571.1,3067.0,571.59,571.86,570.83,571.1,3067.0
2022-03-23 12:20:00,570.81,570.81,569.77,569.77,4282.0,570.81,570.81,569.77,569.77,4282.0
2022-03-23 12:25:00,569.91,570.58,569.53,569.71,2398.0,569.91,570.58,569.53,569.71,2398.0
2022-03-23 12:30:00,570.15,570.15,568.71,569.19,3015.0,570.15,570.15,568.71,569.19,3015.0
2022-03-23 12:35:00,569.2,569.61,568.86,568.87,3790.0,569.2,569.61,568.86,568.87,3790.0
2022-03-23 12:40:00,569.15,569.15,568.68,568.82,1600.0,569.15,569.15,568.68,568.82,1600.0
2022-03-23 12:45:00,568.25,569.13,568.22,568.94,4596.0,568.25,569.13,568.22,568.94,4596.0
2022-03-23 12:50:00,568.85,568.97,567.86,567.86,1956.0,568.85,568.97,567.86,567.86,1956.0
2022-03-23 12:55:00,568.03,568.37,567.45,568.37,2305.0,568.03,568.37,567.45,568.37,2305.0
2022-03-23 13:00:00,568.53,568.58,567.69,568.17,1800.0,568.53,568.58,567.69,568.17,1800.0
2022-03-23 13:05:00,568.65,568.65,567.75,567.85,1400.0,568.65,568.65,567.75,567.85,1400.0
2022-03-23 13:10:00,567.7,568.03,567.15,568.02,3892.0,567.7,568.03,567.15,568.02,3892.0
2022-03-23 13:15:00,568.03,568.2,566.72,567.25,3144.0,568.03,568.2,566.72,567.25,3144.0
2022-03-23 13:20:00,566.94,567.1,566.11,566.4,3849.0,566.94,567.1,566.11,566.4,3849.0
2022-03-23 13:25:00,565.97,566.51,565.54,565.82,5881.0,565.97,566.51,565.54,565.82,5881.0
2022-03-23 13:30:00,565.88,566.18,565.25,565.25,4832.0,565.88,566.18,565.25,565.25,4832.0
2022-03-23 13:35:00,565.33,565.33,563.48,564.0,6813.0,565.33,565.33,563.48,564.0,6813.0
2022-03-23 13:40:00,563.9,565.16,563.57,563.61,9171.0,563.9,565.16,563.57,563.61,9171.0
2022-03-23 13:45:00,563.82,565.14,563.7,565.04,4136.0,563.82,565.14,563.7,565.04,4136.0
2022-03-23 13:50:00,564.78,565.08,564.24,564.74,3843.0,564.78,565.08,564.24,564.74,3843.0
2022-03-23 13:55:00,564.69,564.7,564.02,564.06,3075.0,564.69,564.7,564.02,564.06,3075.0
2022-03-23 14:00:00,564.13,564.19,563.68,563.86,5026.0,564.13,564.19,563.68,563.86,5026.0
2022-03-23 14:05:00,563.73,564.09,562.74,562.74,8546.0,563.73,564.09,562.74,562.74,8546.0
2022-03-23 14:10:00,562.96,563.2,562.72,562.74,3874.0,562.96,563.2,562.72,562.74,3874.0
2022-03-23 14:15:00,562.72,563.14,562.48,562.63,5916.0,562.72,563.14,562.48,562.63,5916.0
2022-03-23 14:20:00,562.77,562.77,562.46,562.64,3104.0,562.77,562.77,562.46,562.64,3104.0
2022-03-23 14:25:00,562.73,562.94,562.56,562.8,2395.0,562.73,562.94,562.56,562.8,2395.0
2022-03-23 14:30:00,562.85,563.01,562.17,562.35,4526.0,562.85,563.01,562.17,562.35,4526.0
2022-03-23 14:35:00,562.17,562.65,561.67,562.05,7123.0,562.17,562.65,561.67,562.05,7123.0
2022-03-23 14:40:00,562.06,562.06,561.14,561.31,3241.0,562.06,562.06,561.14,561.31,3241.0
2022-03-23 14:45:00,561.3,561.78,561.3,561.54,3419.0,561.3,561.78,561.3,561.54,3419.0
2022-03-23 14:50:00,561.24,561.25,560.39,560.58,10381.0,561.24,561.25,560.39,560.58,10381.0
2022-03-23 14:55:00,560.6,560.8,559.3,559.54,5641.0,560.6,560.8,559.3,559.54,5641.0
2022-03-23 15:00:00,559.38,560.51,559.38,560.14,5451.0,559.38,560.51,559.38,560.14,5451.0
2022-03-23 15:05:00,560.07,560.39,559.59,559.59,5461.0,560.07,560.39,559.59,559.59,5461.0
2022-03-23 15:10:00,559.91,560.22,559.54,560.11,4800.0,559.91,560.22,559.54,560.11,4800.0
2022-03-23 15:15:00,559.96,560.2,559.53,559.7,9036.0,559.96,560.2,559.53,559.7,9036.0
2022-03-23 15:20:00,559.79,560.19,559.79,560.14,8244.0,559.79,560.19,559.79,560.14,8244.0
2022-03-23 15:25:00,560.09,561.33,559.98,561.02,11319.0,560.09,561.33,559.98,561.02,11319.0
2022-03-23 15:30:00,560.99,561.61,560.69,560.95,13927.0,560.99,561.61,560.69,560.95,13927.0
2022-03-23 15:35:00,560.87,561.42,560.08,560.13,11520.0,560.87,561.42,560.08,560.13,11520.0
2022-03-23 15:40:00,560.04,560.39,559.66,560.3,21046.0,560.04,560.39,559.66,560.3,21046.0
2022-03-23 15:45:00,560.47,561.77,560.46,560.72,17073.0,560.47,561.77,560.46,560.72,17073.0
2022-03-23 15:50:00,560.49,560.59,559.81,560.11,20558.0,560.49,560.59,559.81,560.11,20558.0
2022-03-23 15:55:00,560.38,560.48,559.78,559.99,41385.0,560.38,560.48,559.78,559.99,41385.0
2022-03-24 09:30:00,564.74,566.98,563.97,565.5,23111.0,564.74,566.98,563.97,565.5,23111.0
2022-03-24 09:35:00,564.81,565.09,563.9,564.98,9648.0,564.81,565.09,563.9,564.98,9648.0
2022-03-24 09:40:00,564.52,565.73,564.25,564.3,13224.0,564.52,565.73,564.25,564.3,13224.0
2022-03-24 09:45:00,563.88,566.12,562.66,566.12,7425.0,563.88,566.12,562.66,566.12,7425.0
2022-03-24 09:50:00,565.44,567.9,565.44,567.31,35516.0,565.44,567.9,565.44,567.31,35516.0
2022-03-24 09:55:00,567.31,568.91,567.24,568.42,7066.0,567.31,568.91,567.24,568.42,7066.0
2022-03-24 10:00:00,568.46,571.21,568.45,571.21,15732.0,568.46,571.21,568.45,571.21,15732.0
2022-03-24 10:05:00,571.32,571.52,569.53,570.21,11646.0,571.32,571.52,569.53,570.21,11646.0
2022-03-24 10:10:00,570.27,570.61,569.94,570.15,8270.0,570.27,570.61,569.94,570.15,8270.0
2022-03-24 10:15:00,570.12,570.44,568.47,568.48,13663.0,570.12,570.44,568.47,568.48,13663.0
2022-03-24 10:20:00,568.64,569.34,567.12,567.34,4621.0,568.64,569.34,567.12,567.34,4621.0
2022-03-24 10:25:00,567.12,567.63,566.64,567.52,2857.0,567.12,567.63,566.64,567.52,2857.0
2022-03-24 10:30:00,567.69,568.96,567.33,568.47,5492.0,567.69,568.96,567.33,568.47,5492.0
2022-03-24 10:35:00,568.44,568.44,566.33,566.44,6508.0,568.44,568.44,566.33,566.44,6508.0
2022-03-24 10:40:00,566.44,567.26,566.18,567.26,5319.0,566.44,567.26,566.18,567.26,5319.0
2022-03-24 10:45:00,567.44,568.23,567.44,568.23,2604.0,567.44,568.23,567.44,568.23,2604.0
2022-03-24 10:50:00,567.95,567.95,567.21,567.28,3606.0,567.95,567.95,567.21,567.28,3606.0
2022-03-24 10:55:00,567.53,567.66,567.08,567.49,5081.0,567.53,567.66,567.08,567.49,5081.0
2022-03-24 11:00:00,567.55,568.45,566.34,567.26,4901.0,567.55,568.45,566.34,567.26,4901.0
2022-03-24 11:05:00,567.21,568.04,565.83,565.84,2763.0,567.21,568.04,565.83,565.84,2763.0
2022-03-24 11:10:00,566.03,566.61,566.03,566.14,1902.0,566.03,566.61,566.03,566.14,1902.0
2022-03-24 11:15:00,565.94,566.13,565.62,565.69,3783.0,565.94,566.13,565.62,565.69,3783.0
2022-03-24 11:20:00,565.8,565.8,564.94,565.34,1980.0,565.8,565.8,564.94,565.34,1980.0
2022-03-24 11:25:00,565.21,566.54,565.13,566.54,13755.0,565.21,566.54,565.13,566.54,13755.0
2022-03-24 11:30:00,566.77,566.78,565.52,565.52,3406.0,566.77,566.78,565.52,565.52,3406.0
2022-03-24 11:35:00,565.55,565.7,564.9,564.9,2190.0,565.55,565.7,564.9,564.9,2190.0
2022-03-24 11:40:00,564.71,565.13,564.49,564.5,2300.0,564.71,565.13,564.49,564.5,2300.0
2022-03-24 11:45:00,564.34,564.35,563.68,563.83,3937.0,564.34,564.35,563.68,563.83,3937.0
2022-03-24 11:50:00,563.67,564.11,563.45,564.11,3395.0,563.67,564.11,563.45,564.11,3395.0
2022-03-24 11:55:00,564.14,564.39,562.61,562.92,8652.0,564.14,564.39,562.61,562.92,8652.0
2022-03-24 12:00:00,562.8,562.8,561.92,561.92,4497.0,562.8,562.8,561.92,561.92,4497.0
2022-03-24 12:05:00,561.93,561.93,561.09,561.4,4238.0,561.93,561.93,561.09,561.4,4238.0
2022-03-24 12:10:00,561.55,561.6,560.08,560.48,3720.0,561.55,561.6,560.08,560.48,3720.0
2022-03-24 12:15:00,560.59,560.81,560.11,560.2,3400.0,560.59,560.81,560.11,560.2,3400.0
2022-03-24 12:20:00,560.2,560.68,559.88,559.88,4748.0,560.2,560.68,559.88,559.88,4748.0
2022-03-24 12:25:00,559.74,560.11,559.62,559.85,2000.0,559.74,560.11,559.62,559.85,2000.0
2022-03-24 12:30:00,559.96,560.4,559.5,559.5,2147.0,559.96,560.4,559.5,559.5,2147.0
2022-03-24 12:35:00,559.57,560.32,559.46,560.05,2400.0,559.57,560.32,559.46,560.05,2400.0
2022-03-24 12:40:00,559.98,560.14,559.79,560.14,2250.0,559.98,560.14,559.79,560.14,2250.0
2022-03-24 12:45:00,560.14,560.31,559.81,560.15,2409.0,560.14,560.31,559.81,560.15,2409.0
2022-03-24 12:50:00,560.29,560.75,559.36,559.74,6562.0,560.29,560.75,559.36,559.74,6562.0
2022-03-24 12:55:00,559.73,560.26,559.54,559.75,5119.0,559.73,560.26,559.54,559.75,5119.0
2022-03-24 13:00:00,559.6,560.02,559.27,559.61,3432.0,559.6,560.02,559.27,559.61,3432.0
2022-03-24 13:05:00,559.9,560.89,559.9,560.51,3172.0,559.9,560.89,559.9,560.51,3172.0
2022-03-24 13:10:00,560.51,561.24,560.28,561.06,2785.0,560.51,561.24,560.28,561.06,2785.0
2022-03-24 13:15:00,561.08,561.35,560.67,560.81,2545.0,561.08,561.35,560.67,560.81,2545.0
2022-03-24 13:20:00,560.77,561.33,560.77,561.22,3586.0,560.77,561.33,560.77,561.22,3586.0
2022-03-24 13:25:00,561.22,561.5,559.69,559.69,3853.0,561.22,561.5,559.69,559.69,3853.0
2022-03-24 13:30:00,559.86,560.23,559.74,560.23,1800.0,559.86,560.23,559.74,560.23,1800.0
2022-03-24 13:35:00,560.27,561.5,560.27,561.33,4917.0,560.27,561.5,560.27,561.33,4917.0
2022-03-24 13:40:00,561.34,561.35,561.01,561.19,1518.0,561.34,561.35,561.01,561.19,1518.0
2022-03-24 13:45:00,561.13,561.47,560.63,560.63,2307.0,561.13,561.47,560.63,560.63,2307.0
2022-03-24 13:50:00,560.48,560.55,560.09,560.09,1287.0,560.48,560.55,560.09,560.09,1287.0
2022-03-24 13:55:00,560.32,560.46,560.19,560.46,1400.0,560.32,560.46,560.19,560.46,1400.0
2022-03-24 14:00:00,560.45,560.45,560.02,560.37,1801.0,560.45,560.45,560.02,560.37,1801.0
2022-03-24 14:05:00,560.45,560.46,560.03,560.07,2500.0,560.45,560.46,560.03,560.07,2500.0
2022-03-24 14:10:00,560.07,560.07,559.25,560.04,2000.0,560.07,560.07,559.25,560.04,2000.0
2022-03-24 14:15:00,560.04,560.11,559.45,559.65,3145.0,560.04,560.11,559.45,559.65,3145.0
2022-03-24 14:20:00,559.51,559.94,559.47,559.82,5228.0,559.51,559.94,559.47,559.82,5228.0
2022-03-24 14:25:00,560.06,560.06,559.42,559.45,2745.0,560.06,560.06,559.42,559.45,2745.0
2022-03-24 14:30:00,559.87,559.95,558.99,559.12,4806.0,559.87,559.95,558.99,559.12,4806.0
2022-03-24 14:35:00,559.12,559.57,559.07,559.09,4953.0,559.12,559.57,559.07,559.09,4953.0
2022-03-24 14:40:00,558.99,559.11,558.87,558.87,4100.0,558.99,559.11,558.87,558.87,4100.0
2022-03-24 14:45:00,559.32,559.32,558.81,559.01,3290.0,559.32,559.32,558.81,559.01,3290.0
2022-03-24 14:50:00,559.07,559.94,558.99,559.88,3480.0,559.07,559.94,558.99,559.88,3480.0
2022-03-24 14:55:00,559.96,560.32,559.84,560.07,5927.0,559.96,560.32,559.84,560.07,5927.0
2022-03-24 15:00:00,560.13,560.33,559.11,559.11,14386.0,560.13,560.33,559.11,559.11,14386.0
2022-03-24 15:05:00,559.25,559.68,558.89,559.34,20897.0,559.25,559.68,558.89,559.34,20897.0
2022-03-24 15:10:00,559.28,560.29,559.15,559.49,12634.0,559.28,560.29,559.15,559.49,12634.0
2022-03-24 15:15:00,559.24,559.43,558.76,559.34,7629.0,559.24,559.43,558.76,559.34,7629.0
2022-03-24 15:20:00,559.44,560.37,559.04,560.37,20169.0,559.44,560.37,559.04,560.37,20169.0
2022-03-24 15:25:00,560.69,561.32,559.11,559.11,34824.0,560.69,561.32,559.11,559.11,34824.0
2022-03-24 15:30:00,559.03,559.76,558.78,558.99,12525.0,559.03,559.76,558.78,558.99,12525.0
2022-03-24 15:35:00,559.07,559.56,558.44,559.19,33489.0,559.07,559.56,558.44,559.19,33489.0
2022-03-24 15:40:00,559.34,559.8,558.81,558.96,12242.0,559.34,559.8,558.81,558.96,12242.0
2022-03-24 15:45:00,558.89,559.15,557.9,558.67,29832.0,558.89,559.15,557.9,558.67,29832.0
2022-03-24 15:50:00,558.95,559.01,557.56,558.2,32244.0,558.95,559.01,557.56,558.2,32244.0
2022-03-24 15:55:00,558.3,559.35,557.58,559.31,78053.0,558.3,559.35,557.58,559.31,78053.0
2022-03-25 09:30:00,564.43,564.43,559.44,560.19,19587.0,564.43,564.43,559.44,560.19,19587.0
2022-03-25 09:35:00,560.61,560.61,557.31,557.39,6760.0,560.61,560.61,557.31,557.39,6760.0
2022-03-25 09:40:00,557.52,558.72,556.52,556.83,8410.0,557.52,558.72,556.52,556.83,8410.0
2022-03-25 09:45:00,557.03,557.52,556.24,556.79,13802.0,557.03,557.52,556.24,556.79,13802.0
2022-03-25 09:50:00,556.67,557.85,555.94,556.02,21460.0,556.67,557.85,555.94,556.02,21460.0
2022-03-25 09:55:00,556.5,558.16,556.2,556.68,11532.0,556.5,558.16,556.2,556.68,11532.0
2022-03-25 10:00:00,556.87,558.81,556.69,558.78,12972.0,556.87,558.81,556.69,558.78,12972.0
2022-03-25 10:05:00,558.97,558.97,557.21,557.86,11004.0,558.97,558.97,557.21,557.86,11004.0
2022-03-25 10:10:00,557.7,558.65,557.69,557.69,6367.0,557.7,558.65,557.69,557.69,6367.0
2022-03-25 10:15:00,558.08,558.8,557.29,558.25,4937.0,558.08,558.8,557.29,558.25,4937.0
2022-03-25 10:20:00,558.62,559.02,557.35,558.2,13519.0,558.62,559.02,557.35,558.2,13519.0
2022-03-25 10:25:00,558.02,558.02,556.46,557.25,17058.0,558.02,558.02,556.46,557.25,17058.0
2022-03-25 10:30:00,557.44,558.45,557.35,557.85,13810.0,557.44,558.45,557.35,557.85,13810.0
2022-03-25 10:35:00,557.85,557.97,556.19,556.29,23159.0,557.85,557.97,556.19,556.29,23159.0
2022-03-25 10:40:00,556.17,557.01,556.1,556.38,6133.0,556.17,557.01,556.1,556.38,6133.0
2022-03-25 10:45:00,556.38,556.38,554.6,554.61,9734.0,556.38,556.38,554.6,554.61,9734.0
2022-03-25 10:50:00,554.62,554.62,553.37,554.06,9009.0,554.62,554.62,553.37,554.06,9009.0
2022-03-25 10:55:00,554.19,554.25,553.06,553.33,6044.0,554.19,554.25,553.06,553.33,6044.0
2022-03-25 11:00:00,553.48,553.64,552.37,552.37,7769.0,553.48,553.64,552.37,552.37,7769.0
2022-03-25 11:05:00,552.63,553.24,551.0,551.0,6813.0,552.63,553.24,551.0,551.0,6813.0
2022-03-25 11:10:00,550.88,551.32,549.81,550.03,22467.0,550.88,551.32,549.81,550.03,22467.0
2022-03-25 11:15:00,550.08,550.57,549.01,549.13,5702.0,550.08,550.57,549.01,549.13,5702.0
2022-03-25 11:20:00,548.88,549.5,548.34,548.54,7162.0,548.88,549.5,548.34,548.54,7162.0
2022-03-25 11:25:00,548.78,548.78,547.82,548.75,6842.0,548.78,548.78,547.82,548.75,6842.0
2022-03-25 11:30:00,548.73,549.2,547.41,548.06,7574.0,548.73,549.2,547.41,548.06,7574.0
2022-03-25 11:35:00,548.1,548.14,547.42,547.96,6000.0,548.1,548.14,547.42,547.96,6000.0
2022-03-25 11:40:00,547.97,548.24,546.35,546.74,16284.0,547.97,548.24,546.35,546.74,16284.0
2022-03-25 11:45:00,546.81,547.11,546.0,546.23,6790.0,546.81,547.11,546.0,546.23,6790.0
2022-03-25 11:50:00,546.09,547.33,546.03,546.35,9091.0,546.09,547.33,546.03,546.35,9091.0
2022-03-25 11:55:00,546.15,546.53,544.59,545.02,7982.0,546.15,546.53,544.59,545.02,7982.0
2022-03-25 12:00:00,545.0,546.42,544.99,545.54,8212.0,545.0,546.42,544.99,545.54,8212.0
2022-03-25 12:05:00,545.67,546.25,545.57,545.8,7543.0,545.67,546.25,545.57,545.8,7543.0
2022-03-25 12:10:00,546.06,546.55,545.72,546.55,6270.0,546.06,546.55,545.72,546.55,6270.0
2022-03-25 12:15:00,546.62,547.83,546.26,547.83,13467.0,546.62,547.83,546.26,547.83,13467.0
2022-03-25 12:20:00,547.81,547.89,547.05,547.75,16231.0,547.81,547.89,547.05,547.75,16231.0
2022-03-25 12:25:00,547.92,549.63,547.92,549.32,3875.0,547.92,549.63,547.92,549.32,3875.0
2022-03-25 12:30:00,549.37,551.05,549.13,550.94,9502.0,549.37,551.05,549.13,550.94,9502.0
2022-03-25 12:35:00,550.98,551.09,549.83,549.97,6117.0,550.98,551.09,549.83,549.97,6117.0
2022-03-25 12:40:00,550.34,551.83,550.34,551.68,39473.0,550.34,551.83,550.34,551.68,39473.0
2022-03-25 12:45:00,551.69,553.03,551.68,552.95,7110.0,551.69,553.03,551.68,552.95,7110.0
2022-03-25 12:50:00,553.44,554.2,553.05,553.21,4020.0,553.44,554.2,553.05,553.21,4020.0
2022-03-25 12:55:00,553.43,555.49,553.16,555.29,5563.0,553.43,555.49,553.16,555.29,5563.0
2022-03-25 13:00:00,555.39,556.75,555.25,556.01,5182.0,555.39,556.75,555.25,556.01,5182.0
2022-03-25 13:05:00,556.01,556.61,555.57,555.87,4143.0,556.01,556.61,555.57,555.87,4143.0
2022-03-25 13:10:00,555.72,556.41,555.67,556.4,10196.0,555.72,556.41,555.67,556.4,10196.0
2022-03-25 13:15:00,556.58,558.34,556.5,558.05,4938.0,556.58,558.34,556.5,558.05,4938.0
2022-03-25 13:20:00,557.93,558.75,557.83,558.75,3100.0,557.93,558.75,557.83,558.75,3100.0
2022-03-25 13:25:00,558.94,559.59,558.63,558.68,36178.0,558.94,559.59,558.63,558.68,36178.0
2022-03-25 13:30:00,558.66,559.36,557.76,557.82,55654.0,558.66,559.36,557.76,557.82,55654.0
2022-03-25 13:35:00,557.54,557.8,556.41,556.67,5757.0,557.54,557.8,556.41,556.67,5757.0
2022-03-25 13:40:00,556.62,557.28,556.16,557.28,5000.0,556.62,557.28,556.16,557.28,5000.0
2022-03-25 13:45:00,557.28,557.48,556.1,556.29,5336.0,557.28,557.48,556.1,556.29,5336.0
2022-03-25 13:50:00,556.41,556.81,556.19,556.81,2700.0,556.41,556.81,556.19,556.81,2700.0
2022-03-25 13:55:00,557.24,557.81,557.19,557.8,2100.0,557.24,557.81,557.19,557.8,2100.0
2022-03-25 14:00:00,557.81,558.64,557.7,558.4,2884.0,557.81,558.64,557.7,558.4,2884.0
2022-03-25 14:05:00,558.64,558.79,558.41,558.47,2800.0,558.64,558.79,558.41,558.47,2800.0
2022-03-25 14:10:00,558.21,558.54,557.45,557.49,2300.0,558.21,558.54,557.45,557.49,2300.0
2022-03-25 14:15:00,557.51,558.0,557.49,557.77,3478.0,557.51,558.0,557.49,557.77,3478.0
2022-03-25 14:20:00,557.67,557.93,557.53,557.53,4206.0,557.67,557.93,557.53,557.53,4206.0
2022-03-25 14:25:00,557.54,558.03,557.54,557.91,2904.0,557.54,558.03,557.54,557.91,2904.0
2022-03-25 14:30:00,557.66,558.15,557.38,557.38,2700.0,557.66,558.15,557.38,557.38,2700.0
2022-03-25 14:35:00,557.5,557.5,557.03,557.27,3459.0,557.5,557.5,557.03,557.27,3459.0
2022-03-25 14:40:00,557.29,557.44,556.92,557.32,2306.0,557.29,557.44,556.92,557.32,2306.0
2022-03-25 14:45:00,557.43,557.49,556.97,557.09,4479.0,557.43,557.49,556.97,557.09,4479.0
2022-03-25 14:50:00,556.9,556.9,556.29,556.52,4392.0,556.9,556.9,556.29,556.52,4392.0
2022-03-25 14:55:00,556.51,557.22,556.06,557.07,21107.0,556.51,557.22,556.06,557.07,21107.0
2022-03-25 15:00:00,557.09,557.11,556.6,556.82,2731.0,557.09,557.11,556.6,556.82,2731.0
2022-03-25 15:05:00,557.15,557.2,556.31,556.31,4008.0,557.15,557.2,556.31,556.31,4008.0
2022-03-25 15:10:00,556.34,557.02,556.18,556.75,5310.0,556.34,557.02,556.18,556.75,5310.0
2022-03-25 15:15:00,556.75,556.97,556.42,556.55,4689.0,556.75,556.97,556.42,556.55,4689.0
2022-03-25 15:20:00,556.55,556.55,555.33,555.51,7403.0,556.55,556.55,555.33,555.51,7403.0
2022-03-25 15:25:00,555.61,556.45,555.04,555.09,22161.0,555.61,556.45,555.04,555.09,22161.0
2022-03-25 15:30:00,554.95,554.95,553.73,554.5,12230.0,554.95,554.95,553.73,554.5,12230.0
2022-03-25 15:35:00,554.55,555.22,554.02,554.98,20956.0,554.55,555.22,554.02,554.98,20956.0
2022-03-25 15:40:00,554.88,555.0,553.84,554.56,83091.0,554.88,555.0,553.84,554.56,83091.0
2022-03-25 15:45:00,554.66,556.11,554.57,556.11,11346.0,554.66,556.11,554.57,556.11,11346.0
2022-03-25 15:50:00,556.28,557.25,555.4,557.0,19022.0,556.28,557.25,555.4,557.0,19022.0
2022-03-25 15:55:00,557.13,558.27,556.59,558.27,49519.0,557.13,558.27,556.59,558.27,49519.0
2022-03-28 09:30:00,557.0,559.24,556.27,558.11,13579.0,557.0,559.24,556.27,558.11,13579.0
2022-03-28 09:35:00,557.68,559.39,557.68,559.37,12354.0,557.68,559.39,557.68,559.37,12354.0
2022-03-28 09:40:00,558.49,558.8,556.18,557.39,9133.0,558.49,558.8,556.18,557.39,9133.0
2022-03-28 09:45:00,557.15,557.94,556.77,556.82,5567.0,557.15,557.94,556.77,556.82,5567.0
2022-03-28 09:50:00,557.1,558.15,556.63,558.15,1450.0,557.1,558.15,556.63,558.15,1450.0
2022-03-28 09:55:00,557.77,558.5,557.6,558.5,3400.0,557.77,558.5,557.6,558.5,3400.0
2022-03-28 10:00:00,558.7,559.03,557.41,558.21,9286.0,558.7,559.03,557.41,558.21,9286.0
2022-03-28 10:05:00,558.54,560.57,558.54,559.64,7626.0,558.54,560.57,558.54,559.64,7626.0
2022-03-28 10:10:00,559.34,560.57,558.95,559.25,13161.0,559.34,560.57,558.95,559.25,13161.0
2022-03-28 10:15:00,559.75,560.24,558.99,559.62,10029.0,559.75,560.24,558.99,559.62,10029.0
2022-03-28 10:20:00,559.75,560.25,559.41,559.95,4242.0,559.75,560.25,559.41,559.95,4242.0
2022-03-28 10:25:00,559.95,562.21,559.95,562.18,9381.0,559.95,562.21,559.95,562.18,9381.0
2022-03-28 10:30:00,562.22,562.71,560.48,561.28,14931.0,562.22,562.71,560.48,561.28,14931.0
2022-03-28 10:35:00,561.29,561.53,561.05,561.45,4046.0,561.29,561.53,561.05,561.45,4046.0
2022-03-28 10:40:00,561.52,562.42,561.32,561.54,4831.0,561.52,562.42,561.32,561.54,4831.0
2022-03-28 10:45:00,561.5,562.03,561.27,561.27,4806.0,561.5,562.03,561.27,561.27,4806.0
2022-03-28 10:50:00,561.34,561.55,561.14,561.25,3965.0,561.34,561.55,561.14,561.25,3965.0
2022-03-28 10:55:00,561.23,561.39,560.86,561.07,5111.0,561.23,561.39,560.86,561.07,5111.0
2022-03-28 11:00:00,560.92,560.98,559.58,559.87,7460.0,560.92,560.98,559.58,559.87,7460.0
2022-03-28 11:05:00,559.87,560.51,559.58,559.72,6265.0,559.87,560.51,559.58,559.72,6265.0
2022-03-28 11:10:00,560.02,560.28,559.59,560.01,5319.0,560.02,560.28,559.59,560.01,5319.0
2022-03-28 11:15:00,559.86,560.51,559.75,560.44,12223.0,559.86,560.51,559.75,560.44,12223.0
2022-03-28 11:20:00,560.59,560.92,560.46,560.86,4380.0,560.59,560.92,560.46,560.86,4380.0
2022-03-28 11:25:00,560.81,561.33,560.25,560.61,6382.0,560.81,561.33,560.25,560.61,6382.0
2022-03-28 11:30:00,560.6,560.94,559.34,559.43,7587.0,560.6,560.94,559.34,559.43,7587.0
2022-03-28 11:35:00,559.33,559.33,556.7,557.14,17413.0,559.33,559.33,556.7,557.14,17413.0
2022-03-28 11:40:00,557.0,557.0,556.02,556.26,2712.0,557.0,557.0,556.02,556.26,2712.0
2022-03-28 11:45:00,556.26,556.26,555.15,555.15,5926.0,556.26,556.26,555.15,555.15,5926.0
2022-03-28 11:50:00,554.59,555.07,554.54,554.79,2466.0,554.59,555.07,554.54,554.79,2466.0
2022-03-28 11:55:00,554.78,555.0,554.58,555.0,2300.0,554.78,555.0,554.58,555.0,2300.0
2022-03-28 12:00:00,555.12,556.13,555.1,555.72,4647.0,555.12,556.13,555.1,555.72,4647.0
2022-03-28 12:05:00,555.63,555.76,555.15,555.76,2400.0,555.63,555.76,555.15,555.76,2400.0
2022-03-28 12:10:00,555.76,555.76,554.61,554.94,2717.0,555.76,555.76,554.61,554.94,2717.0
2022-03-28 12:15:00,554.74,554.97,554.33,554.33,2264.0,554.74,554.97,554.33,554.33,2264.0
2022-03-28 12:20:00,554.48,555.22,554.48,555.02,3112.0,554.48,555.22,554.48,555.02,3112.0
2022-03-28 12:25:00,555.35,555.64,555.18,555.64,1400.0,555.35,555.64,555.18,555.64,1400.0
2022-03-28 12:30:00,555.73,556.49,555.72,556.49,3880.0,555.73,556.49,555.72,556.49,3880.0
2022-03-28 12:35:00,556.54,556.75,556.19,556.75,2400.0,556.54,556.75,556.19,556.75,2400.0
2022-03-28 12:40:00,556.75,557.17,556.58,556.74,3937.0,556.75,557.17,556.58,556.74,3937.0
2022-03-28 12:45:00,556.6,556.68,556.15,556.15,4249.0,556.6,556.68,556.15,556.15,4249.0
2022-03-28 12:50:00,556.15,556.68,556.15,556.48,6281.0,556.15,556.68,556.15,556.48,6281.0
2022-03-28 12:55:00,556.67,556.67,556.27,556.33,4817.0,556.67,556.67,556.27,556.33,4817.0
2022-03-28 13:00:00,556.51,556.91,556.33,556.64,2100.0,556.51,556.91,556.33,556.64,2100.0
2022-03-28 13:05:00,556.64,556.73,556.29,556.73,1859.0,556.64,556.73,556.29,556.73,1859.0
2022-03-28 13:10:00,557.46,557.85,557.2,557.48,2253.0,557.46,557.85,557.2,557.48,2253.0
2022-03-28 13:15:00,557.48,557.72,556.69,556.69,4565.0,557.48,557.72,556.69,556.69,4565.0
2022-03-28 13:20:00,556.71,557.37,556.71,557.03,2010.0,556.71,557.37,556.71,557.03,2010.0
2022-03-28 13:25:00,557.11,557.53,556.9,557.33,1936.0,557.11,557.53,556.9,557.33,1936.0
2022-03-28 13:30:00,557.59,557.73,557.27,557.61,4247.0,557.59,557.73,557.27,557.61,4247.0
2022-03-28 13:35:00,557.6,557.81,557.26,557.29,4004.0,557.6,557.81,557.26,557.29,4004.0
2022-03-28 13:40:00,557.32,557.92,557.32,557.63,3413.0,557.32,557.92,557.32,557.63,3413.0
2022-03-28 13:45:00,557.67,558.54,557.54,558.54,2985.0,557.67,558.54,557.54,558.54,2985.0
2022-03-28 13:50:00,558.38,558.63,558.15,558.4,2100.0,558.38,558.63,558.15,558.4,2100.0
2022-03-28 13:55:00,558.62,559.14,558.61,558.7,4500.0,558.62,559.14,558.61,558.7,4500.0
2022-03-28 14:00:00,558.59,558.75,558.46,558.51,3200.0,558.59,558.75,558.46,558.51,3200.0
2022-03-28 14:05:00,558.36,558.45,557.75,557.97,3542.0,558.36,558.45,557.75,557.97,3542.0
2022-03-28 14:10:00,557.72,557.93,557.39,557.84,4190.0,557.72,557.93,557.39,557.84,4190.0
2022-03-28 14:15:00,557.78,557.99,557.62,557.81,3275.0,557.78,557.99,557.62,557.81,3275.0
2022-03-28 14:20:00,557.77,558.72,557.68,558.57,1800.0,557.77,558.72,557.68,558.57,1800.0
2022-03-28 14:25:00,558.58,559.62,558.58,559.55,8315.0,558.58,559.62,558.58,559.55,8315.0
2022-03-28 14:30:00,559.58,560.03,559.47,559.63,6113.0,559.58,560.03,559.47,559.63,6113.0
2022-03-28 14:35:00,559.7,560.13,559.53,559.71,3500.0,559.7,560.13,559.53,559.71,3500.0
2022-03-28 14:40:00,559.63,560.45,559.63,560.26,5444.0,559.63,560.45,559.63,560.26,5444.0
2022-03-28 14:45:00,560.39,560.88,560.01,560.57,5000.0,560.39,560.88,560.01,560.57,5000.0
2022-03-28 14:50:00,560.56,561.74,560.56,561.44,5719.0,560.56,561.74,560.56,561.44,5719.0
2022-03-28 14:55:00,561.5,562.07,561.47,561.85,14339.0,561.5,562.07,561.47,561.85,14339.0
2022-03-28 15:00:00,561.96,562.48,561.35,562.33,10070.0,561.96,562.48,561.35,562.33,10070.0
2022-03-28 15:05:00,562.46,562.63,562.07,562.07,5637.0,562.46,562.63,562.07,562.07,5637.0
2022-03-28 15:10:00,562.25,562.39,562.0,562.38,4808.0,562.25,562.39,562.0,562.38,4808.0
2022-03-28 15:15:00,562.5,562.69,562.2,562.69,4500.0,562.5,562.69,562.2,562.69,4500.0
2022-03-28 15:20:00,562.67,563.85,562.55,563.85,5000.0,562.67,563.85,562.55,563.85,5000.0
2022-03-28 15:25:00,563.91,564.33,563.91,564.29,6324.0,563.91,564.33,563.91,564.29,6324.0
2022-03-28 15:30:00,564.4,564.41,563.53,563.59,9227.0,564.4,564.41,563.53,563.59,9227.0
2022-03-28 15:35:00,563.53,563.75,562.77,562.92,8861.0,563.53,563.75,562.77,562.92,8861.0
2022-03-28 15:40:00,563.03,563.18,562.64,563.18,14376.0,563.03,563.18,562.64,563.18,14376.0
2022-03-28 15:45:00,563.19,563.21,562.62,563.02,9867.0,563.19,563.21,562.62,563.02,9867.0
2022-03-28 15:50:00,563.09,563.43,561.8,563.31,18451.0,563.09,563.43,561.8,563.31,18451.0
2022-03-28 15:55:00,563.2,565.31,563.2,565.3,42053.0,563.2,565.31,563.2,565.3,42053.0
2022-03-29 09:30:00,564.42,572.08,564.42,569.27,26862.0,564.42,572.08,564.42,569.27,26862.0
2022-03-29 09:35:00,572.32,573.98,570.69,572.34,13349.0,572.32,573.98,570.69,572.34,13349.0
2022-03-29 09:40:00,572.34,574.21,570.71,572.46,24591.0,572.34,574.21,570.71,572.46,24591.0
2022-03-29 09:45:00,572.5,573.56,572.13,572.7,15235.0,572.5,573.56,572.13,572.7,15235.0
2022-03-29 09:50:00,572.95,573.21,569.08,570.41,8723.0,572.95,573.21,569.08,570.41,8723.0
2022-03-29 09:55:00,569.71,570.98,569.71,570.3,4314.0,569.71,570.98,569.71,570.3,4314.0
2022-03-29 10:00:00,569.59,570.67,569.18,569.18,6859.0,569.59,570.67,569.18,569.18,6859.0
2022-03-29 10:05:00,569.43,570.7,569.43,570.17,4627.0,569.43,570.7,569.43,570.17,4627.0
2022-03-29 10:10:00,570.45,570.97,570.15,570.39,8515.0,570.45,570.97,570.15,570.39,8515.0
2022-03-29 10:15:00,570.77,572.77,570.31,571.77,9179.0,570.77,572.77,570.31,571.77,9179.0
2022-03-29 10:20:00,571.35,571.9,570.87,571.05,2720.0,571.35,571.9,570.87,571.05,2720.0
2022-03-29 10:25:00,571.44,573.2,571.41,571.88,3754.0,571.44,573.2,571.41,571.88,3754.0
2022-03-29 10:30:00,572.33,572.4,571.64,572.23,4587.0,572.33,572.4,571.64,572.23,4587.0
2022-03-29 10:35:00,572.04,572.04,570.9,571.05,3300.0,572.04,572.04,570.9,571.05,3300.0
2022-03-29 10:40:00,570.97,571.05,569.75,570.08,4718.0,570.97,571.05,569.75,570.08,4718.0
2022-03-29 10:45:00,570.06,571.38,570.05,570.41,5283.0,570.06,571.38,570.05,570.41,5283.0
2022-03-29 10:50:00,570.94,572.28,570.94,572.25,3088.0,570.94,572.28,570.94,572.25,3088.0
2022-03-29 10:55:00,572.12,572.22,570.59,570.91,18584.0,572.12,572.22,570.59,570.91,18584.0
2022-03-29 11:00:00,571.35,571.39,569.34,569.89,10230.0,571.35,571.39,569.34,569.89,10230.0
2022-03-29 11:05:00,570.09,570.78,569.69,570.66,5325.0,570.09,570.78,569.69,570.66,5325.0
2022-03-29 11:10:00,570.77,571.31,570.64,571.23,4964.0,570.77,571.31,570.64,571.23,4964.0
2022-03-29 11:15:00,571.41,572.0,570.66,572.0,5002.0,571.41,572.0,570.66,572.0,5002.0
2022-03-29 11:20:00,572.01,572.01,570.03,570.15,4100.0,572.01,572.01,570.03,570.15,4100.0
2022-03-29 11:25:00,570.35,570.6,569.32,569.82,13553.0,570.35,570.6,569.32,569.82,13553.0
2022-03-29 11:30:00,569.5,570.29,569.5,570.14,4594.0,569.5,570.29,569.5,570.14,4594.0
2022-03-29 11:35:00,570.44,570.65,570.28,570.63,2581.0,570.44,570.65,570.28,570.63,2581.0
2022-03-29 11:40:00,570.64,571.67,570.49,571.62,2500.0,570.64,571.67,570.49,571.62,2500.0
2022-03-29 11:45:00,571.68,571.99,571.18,571.85,3050.0,571.68,571.99,571.18,571.85,3050.0
2022-03-29 11:50:00,571.85,572.35,570.5,570.56,7140.0,571.85,572.35,570.5,570.56,7140.0
2022-03-29 11:55:00,570.74,570.98,570.59,570.81,1957.0,570.74,570.98,570.59,570.81,1957.0
2022-03-29 12:00:00,570.59,570.6,569.96,570.03,2691.0,570.59,570.6,569.96,570.03,2691.0
2022-03-29 12:05:00,569.91,570.19,569.85,569.91,2313.0,569.91,570.19,569.85,569.91,2313.0
2022-03-29 12:10:00,569.85,570.29,569.5,569.5,3520.0,569.85,570.29,569.5,569.5,3520.0
2022-03-29 12:15:00,569.37,570.29,569.37,570.29,2512.0,569.37,570.29,569.37,570.29,2512.0
2022-03-29 12:20:00,569.8,570.54,569.8,570.37,2404.0,569.8,570.54,569.8,570.37,2404.0
2022-03-29 12:25:00,570.2,570.58,570.1,570.46,1880.0,570.2,570.58,570.1,570.46,1880.0
2022-03-29 12:30:00,570.69,570.69,570.09,570.29,2829.0,570.69,570.69,570.09,570.29,2829.0
2022-03-29 12:35:00,570.15,570.44,570.01,570.21,2600.0,570.15,570.44,570.01,570.21,2600.0
2022-03-29 12:40:00,570.4,571.12,570.4,570.91,2812.0,570.4,571.12,570.4,570.91,2812.0
2022-03-29 12:45:00,571.25,572.18,571.25,571.89,4529.0,571.25,572.18,571.25,571.89,4529.0
2022-03-29 12:50:00,572.07,572.07,571.06,571.06,3020.0,572.07,572.07,571.06,571.06,3020.0
2022-03-29 12:55:00,571.05,571.97,571.05,571.9,2600.0,571.05,571.97,571.05,571.9,2600.0
2022-03-29 13:00:00,571.75,571.75,571.48,571.48,2010.0,571.75,571.75,571.48,571.48,2010.0
2022-03-29 13:05:00,571.74,571.74,571.04,571.14,2911.0,571.74,571.74,571.04,571.14,2911.0
2022-03-29 13:10:00,571.3,571.39,570.19,570.26,3511.0,571.3,571.39,570.19,570.26,3511.0
2022-03-29 13:15:00,570.35,570.57,570.35,570.53,2709.0,570.35,570.57,570.35,570.53,2709.0
2022-03-29 13:20:00,570.25,570.25,569.19,569.46,2291.0,570.25,570.25,569.19,569.46,2291.0
2022-03-29 13:25:00,569.46,570.1,569.46,570.1,1500.0,569.46,570.1,569.46,570.1,1500.0
2022-03-29 13:30:00,570.17,570.45,569.91,570.4,2450.0,570.17,570.45,569.91,570.4,2450.0
2022-03-29 13:35:00,570.5,571.27,570.33,571.22,3125.0,570.5,571.27,570.33,571.22,3125.0
2022-03-29 13:40:00,571.22,571.83,571.22,571.44,7059.0,571.22,571.83,571.22,571.44,7059.0
2022-03-29 13:45:00,571.44,573.02,571.44,572.88,4844.0,571.44,573.02,571.44,572.88,4844.0
2022-03-29 13:50:00,572.86,572.93,572.31,572.93,3546.0,572.86,572.93,572.31,572.93,3546.0
2022-03-29 13:55:00,572.73,572.93,572.66,572.79,3944.0,572.73,572.93,572.66,572.79,3944.0
2022-03-29 14:00:00,572.85,572.98,572.38,572.38,3982.0,572.85,572.98,572.38,572.38,3982.0
2022-03-29 14:05:00,572.5,572.79,572.45,572.76,4350.0,572.5,572.79,572.45,572.76,4350.0
2022-03-29 14:10:00,572.65,572.92,572.45,572.72,3098.0,572.65,572.92,572.45,572.72,3098.0
2022-03-29 14:15:00,572.69,572.69,571.77,572.0,3827.0,572.69,572.69,571.77,572.0,3827.0
2022-03-29 14:20:00,572.12,572.38,571.59,571.68,3768.0,572.12,572.38,571.59,571.68,3768.0
2022-03-29 14:25:00,571.81,571.91,571.48,571.77,2884.0,571.81,571.91,571.48,571.77,2884.0
2022-03-29 14:30:00,571.8,572.52,571.65,572.49,3325.0,571.8,572.52,571.65,572.49,3325.0
2022-03-29 14:35:00,572.76,572.92,572.48,572.84,3500.0,572.76,572.92,572.48,572.84,3500.0
2022-03-29 14:40:00,572.81,572.95,572.64,572.87,3612.0,572.81,572.95,572.64,572.87,3612.0
2022-03-29 14:45:00,572.84,573.0,572.37,572.67,4000.0,572.84,573.0,572.37,572.67,4000.0
2022-03-29 14:50:00,572.62,572.73,572.32,572.56,3804.0,572.62,572.73,572.32,572.56,3804.0
2022-03-29 14:55:00,572.37,572.69,572.24,572.58,4722.0,572.37,572.69,572.24,572.58,4722.0
2022-03-29 15:00:00,572.58,572.96,571.89,572.87,5304.0,572.58,572.96,571.89,572.87,5304.0
2022-03-29 15:05:00,573.03,573.04,572.48,572.73,7685.0,573.03,573.04,572.48,572.73,7685.0
2022-03-29 15:10:00,572.82,573.05,572.49,572.51,6036.0,572.82,573.05,572.49,572.51,6036.0
2022-03-29 15:15:00,572.56,572.67,571.54,572.02,5802.0,572.56,572.67,571.54,572.02,5802.0
2022-03-29 15:20:00,572.13,572.88,572.05,572.67,7647.0,572.13,572.88,572.05,572.67,7647.0
2022-03-29 15:25:00,572.79,572.91,572.28,572.74,9802.0,572.79,572.91,572.28,572.74,9802.0
2022-03-29 15:30:00,572.76,573.23,572.56,573.16,9962.0,572.76,573.23,572.56,573.16,9962.0
2022-03-29 15:35:00,573.16,573.32,572.67,572.79,12353.0,573.16,573.32,572.67,572.79,12353.0
2022-03-29 15:40:00,572.74,572.79,571.57,572.52,12475.0,572.74,572.79,571.57,572.52,12475.0
2022-03-29 15:45:00,572.6,573.06,572.16,572.5,15708.0,572.6,573.06,572.16,572.5,15708.0
2022-03-29 15:50:00,572.96,572.96,571.49,571.72,18319.0,572.96,572.96,571.49,571.72,18319.0
2022-03-29 15:55:00,571.68,572.58,571.54,572.24,30466.0,571.68,572.58,571.54,572.24,30466.0
2022-03-30 09:30:00,571.36,573.13,568.77,570.59,10040.0,571.36,573.13,568.77,570.59,10040.0
2022-03-30 09:35:00,571.24,571.24,565.1,565.52,11984.0,571.24,571.24,565.1,565.52,11984.0
2022-03-30 09:40:00,565.92,566.27,564.04,566.11,4141.0,565.92,566.27,564.04,566.11,4141.0
2022-03-30 09:45:00,566.36,569.21,566.36,568.76,6366.0,566.36,569.21,566.36,568.76,6366.0
2022-03-30 09:50:00,568.53,569.14,567.64,567.64,4541.0,568.53,569.14,567.64,567.64,4541.0
2022-03-30 09:55:00,567.5,569.82,567.33,569.32,2607.0,567.5,569.82,567.33,569.32,2607.0
2022-03-30 10:00:00,569.19,570.22,569.18,569.73,3310.0,569.19,570.22,569.18,569.73,3310.0
2022-03-30 10:05:00,570.33,571.22,569.58,569.74,9391.0,570.33,571.22,569.58,569.74,9391.0
2022-03-30 10:10:00,569.93,570.72,569.81,570.16,3411.0,569.93,570.72,569.81,570.16,3411.0
2022-03-30 10:15:00,570.54,570.74,569.39,569.84,7806.0,570.54,570.74,569.39,569.84,7806.0
2022-03-30 10:20:00,569.53,569.68,567.89,567.89,3727.0,569.53,569.68,567.89,567.89,3727.0
2022-03-30 10:25:00,568.02,568.32,567.2,567.44,4943.0,568.02,568.32,567.2,567.44,4943.0
2022-03-30 10:30:00,567.61,568.2,567.02,568.2,4269.0,567.61,568.2,567.02,568.2,4269.0
2022-03-30 10:35:00,568.2,568.55,568.03,568.18,3429.0,568.2,568.55,568.03,568.18,3429.0
2022-03-30 10:40:00,568.29,568.29,567.39,567.67,3910.0,568.29,568.29,567.39,567.67,3910.0
2022-03-30 10:45:00,567.86,568.06,567.07,567.07,3197.0,567.86,568.06,567.07,567.07,3197.0
2022-03-30 10:50:00,567.34,567.66,567.13,567.46,3705.0,567.34,567.66,567.13,567.46,3705.0
2022-03-30 10:55:00,567.82,568.58,567.82,568.58,2532.0,567.82,568.58,567.82,568.58,2532.0
2022-03-30 11:00:00,568.78,570.1,568.69,568.89,4038.0,568.78,570.1,568.69,568.89,4038.0
2022-03-30 11:05:00,568.88,569.0,568.44,568.44,3597.0,568.88,569.0,568.44,568.44,3597.0
2022-03-30 11:10:00,568.29,568.32,567.94,567.94,1700.0,568.29,568.32,567.94,567.94,1700.0
2022-03-30 11:15:00,567.52,567.78,567.24,567.47,2372.0,567.52,567.78,567.24,567.47,2372.0
2022-03-30 11:20:00,567.64,567.76,566.64,567.5,3379.0,567.64,567.76,566.64,567.5,3379.0
2022-03-30 11:25:00,567.63,567.63,567.05,567.17,2924.0,567.63,567.63,567.05,567.17,2924.0
2022-03-30 11:30:00,566.83,567.5,566.54,566.91,4489.0,566.83,567.5,566.54,566.91,4489.0
2022-03-30 11:35:00,567.18,567.55,566.64,567.3,1800.0,567.18,567.55,566.64,567.3,1800.0
2022-03-30 11:40:00,567.2,567.35,566.54,567.33,3004.0,567.2,567.35,566.54,567.33,3004.0
2022-03-30 11:45:00,567.73,567.73,566.44,566.71,4608.0,567.73,567.73,566.44,566.71,4608.0
2022-03-30 11:50:00,566.86,567.17,566.29,567.17,3107.0,566.86,567.17,566.29,567.17,3107.0
2022-03-30 11:55:00,566.61,567.4,566.61,567.37,1905.0,566.61,567.4,566.61,567.37,1905.0
2022-03-30 12:00:00,567.51,567.85,567.17,567.85,2318.0,567.51,567.85,567.17,567.85,2318.0
2022-03-30 12:05:00,568.15,568.25,566.96,567.38,4926.0,568.15,568.25,566.96,567.38,4926.0
2022-03-30 12:10:00,567.54,567.76,567.0,567.24,2334.0,567.54,567.76,567.0,567.24,2334.0
2022-03-30 12:15:00,567.28,567.28,567.04,567.2,1600.0,567.28,567.28,567.04,567.2,1600.0
2022-03-30 12:20:00,567.11,567.24,565.74,566.17,19822.0,567.11,567.24,565.74,566.17,19822.0
2022-03-30 12:25:00,566.42,567.04,566.05,566.85,10885.0,566.42,567.04,566.05,566.85,10885.0
2022-03-30 12:30:00,566.71,567.47,566.3,567.47,18383.0,566.71,567.47,566.3,567.47,18383.0
2022-03-30 12:35:00,567.5,568.71,567.5,568.67,2532.0,567.5,568.71,567.5,568.67,2532.0
2022-03-30 12:40:00,568.66,568.66,568.21,568.31,1000.0,568.66,568.66,568.21,568.31,1000.0
2022-03-30 12:45:00,569.1,569.25,568.75,569.2,1439.0,569.1,569.25,568.75,569.2,1439.0
2022-03-30 12:50:00,569.21,569.99,569.21,569.99,1699.0,569.21,569.99,569.21,569.99,1699.0
2022-03-30 12:55:00,570.05,570.14,569.83,569.83,2554.0,570.05,570.14,569.83,569.83,2554.0
2022-03-30 13:00:00,569.78,570.05,569.78,570.01,1445.0,569.78,570.05,569.78,570.01,1445.0
2022-03-30 13:05:00,569.99,569.99,569.03,569.64,1512.0,569.99,569.99,569.03,569.64,1512.0
2022-03-30 13:10:00,569.64,569.64,569.36,569.63,600.0,569.64,569.64,569.36,569.63,600.0
2022-03-30 13:15:00,570.0,570.04,569.49,569.56,2628.0,570.0,570.04,569.49,569.56,2628.0
2022-03-30 13:20:00,569.31,569.67,569.26,569.44,1831.0,569.31,569.67,569.26,569.44,1831.0
2022-03-30 13:25:00,569.64,570.23,569.64,569.97,2700.0,569.64,570.23,569.64,569.97,2700.0
2022-03-30 13:30:00,569.97,570.25,569.42,570.25,2722.0,569.97,570.25,569.42,570.25,2722.0
2022-03-30 13:35:00,569.95,570.15,569.86,570.15,1719.0,569.95,570.15,569.86,570.15,1719.0
2022-03-30 13:40:00,570.15,570.44,570.0,570.3,2059.0,570.15,570.44,570.0,570.3,2059.0
2022-03-30 13:45:00,570.29,570.46,570.03,570.4,1721.0,570.29,570.46,570.03,570.4,1721.0
2022-03-30 13:50:00,570.39,570.51,570.16,570.16,1800.0,570.39,570.51,570.16,570.16,1800.0
2022-03-30 13:55:00,570.01,570.13,569.47,569.49,2430.0,570.01,570.13,569.47,569.49,2430.0
2022-03-30 14:00:00,569.61,570.03,569.45,570.02,3400.0,569.61,570.03,569.45,570.02,3400.0
2022-03-30 14:05:00,570.0,570.0,569.26,569.7,3414.0,570.0,570.0,569.26,569.7,3414.0
2022-03-30 14:10:00,569.67,570.1,568.87,569.17,6811.0,569.67,570.1,568.87,569.17,6811.0
2022-03-30 14:15:00,568.86,569.33,568.35,568.76,3279.0,568.86,569.33,568.35,568.76,3279.0
2022-03-30 14:20:00,568.71,569.12,568.56,568.94,2900.0,568.71,569.12,568.56,568.94,2900.0
2022-03-30 14:25:00,569.3,570.04,569.3,569.53,2798.0,569.3,570.04,569.3,569.53,2798.0
2022-03-30 14:30:00,569.41,570.28,569.41,569.5,6099.0,569.41,570.28,569.41,569.5,6099.0
2022-03-30 14:35:00,569.6,570.0,569.58,569.8,1241.0,569.6,570.0,569.58,569.8,1241.0
2022-03-30 14:40:00,569.8,570.03,569.61,569.61,2253.0,569.8,570.03,569.61,569.61,2253.0
2022-03-30 14:45:00,569.62,569.64,569.34,569.62,2461.0,569.62,569.64,569.34,569.62,2461.0
2022-03-30 14:50:00,569.62,569.96,569.22,569.79,2399.0,569.62,569.96,569.22,569.79,2399.0
2022-03-30 14:55:00,569.86,570.11,569.23,569.23,4110.0,569.86,570.11,569.23,569.23,4110.0
2022-03-30 15:00:00,569.39,570.15,569.39,570.13,4251.0,569.39,570.15,569.39,570.13,4251.0
2022-03-30 15:05:00,570.13,570.65,570.1,570.4,1829.0,570.13,570.65,570.1,570.4,1829.0
2022-03-30 15:10:00,570.71,570.97,570.51,570.97,2916.0,570.71,570.97,570.51,570.97,2916.0
2022-03-30 15:15:00,571.24,571.37,570.42,570.42,7018.0,571.24,571.37,570.42,570.42,7018.0
2022-03-30 15:20:00,570.17,570.17,569.02,569.04,7789.0,570.17,570.17,569.02,569.04,7789.0
2022-03-30 15:25:00,569.34,569.67,568.83,568.83,4414.0,569.34,569.67,568.83,568.83,4414.0
2022-03-30 15:30:00,568.94,569.34,568.7,568.96,5147.0,568.94,569.34,568.7,568.96,5147.0
2022-03-30 15:35:00,568.85,569.7,568.85,569.44,7416.0,568.85,569.7,568.85,569.44,7416.0
2022-03-30 15:40:00,569.44,570.14,569.31,569.87,5967.0,569.44,570.14,569.31,569.87,5967.0
2022-03-30 15:45:00,570.13,570.37,569.92,570.11,7731.0,570.13,570.37,569.92,570.11,7731.0
2022-03-30 15:50:00,570.03,570.03,568.65,569.72,17175.0,570.03,570.03,568.65,569.72,17175.0
2022-03-30 15:55:00,569.89,570.38,569.81,570.07,27030.0,569.89,570.38,569.81,570.07,27030.0
2022-03-31 09:30:00,571.76,571.76,566.45,566.56,34889.0,571.76,571.76,566.45,566.56,34889.0
2022-03-31 09:35:00,566.59,567.12,564.11,566.72,10930.0,566.59,567.12,564.11,566.72,10930.0
2022-03-31 09:40:00,567.32,567.35,565.42,566.0,14371.0,567.32,567.35,565.42,566.0,14371.0
2022-03-31 09:45:00,566.0,567.26,565.65,565.83,19306.0,566.0,567.26,565.65,565.83,19306.0
2022-03-31 09:50:00,565.59,565.68,561.36,561.37,6296.0,565.59,565.68,561.36,561.37,6296.0
2022-03-31 09:55:00,561.84,562.99,560.57,562.45,6565.0,561.84,562.99,560.57,562.45,6565.0
2022-03-31 10:00:00,562.43,562.44,560.65,560.98,6309.0,562.43,562.44,560.65,560.98,6309.0
2022-03-31 10:05:00,561.5,562.57,559.31,559.32,7104.0,561.5,562.57,559.31,559.32,7104.0
2022-03-31 10:10:00,559.09,559.85,558.0,558.0,6257.0,559.09,559.85,558.0,558.0,6257.0
2022-03-31 10:15:00,558.42,558.48,555.54,556.44,9825.0,558.42,558.48,555.54,556.44,9825.0
2022-03-31 10:20:00,556.43,556.93,554.7,555.13,7720.0,556.43,556.93,554.7,555.13,7720.0
2022-03-31 10:25:00,554.6,555.14,553.7,554.77,8354.0,554.6,555.14,553.7,554.77,8354.0
2022-03-31 10:30:00,555.19,556.12,555.04,555.59,5329.0,555.19,556.12,555.04,555.59,5329.0
2022-03-31 10:35:00,555.62,557.54,555.11,557.54,12238.0,555.62,557.54,555.11,557.54,12238.0
2022-03-31 10:40:00,557.58,557.92,556.09,556.41,7778.0,557.58,557.92,556.09,556.41,7778.0
2022-03-31 10:45:00,556.71,557.01,555.91,555.98,6827.0,556.71,557.01,555.91,555.98,6827.0
2022-03-31 10:50:00,555.8,556.11,555.43,555.43,7286.0,555.8,556.11,555.43,555.43,7286.0
2022-03-31 10:55:00,555.45,555.83,554.33,555.25,11110.0,555.45,555.83,554.33,555.25,11110.0
2022-03-31 11:00:00,554.73,554.88,553.0,553.67,20373.0,554.73,554.88,553.0,553.67,20373.0
2022-03-31 11:05:00,553.54,554.96,553.32,554.03,21418.0,553.54,554.96,553.32,554.03,21418.0
2022-03-31 11:10:00,553.84,553.84,552.5,552.99,9788.0,553.84,553.84,552.5,552.99,9788.0
2022-03-31 11:15:00,553.14,554.21,553.14,554.06,7797.0,553.14,554.21,553.14,554.06,7797.0
2022-03-31 11:20:00,553.91,554.41,553.34,553.93,9513.0,553.91,554.41,553.34,553.93,9513.0
2022-03-31 11:25:00,554.25,554.39,552.82,552.92,9425.0,554.25,554.39,552.82,552.92,9425.0
2022-03-31 11:30:00,552.92,553.51,552.75,552.93,5098.0,552.92,553.51,552.75,552.93,5098.0
2022-03-31 11:35:00,552.92,553.62,552.79,553.15,3941.0,552.92,553.62,552.79,553.15,3941.0
2022-03-31 11:40:00,553.22,553.74,553.15,553.24,9595.0,553.22,553.74,553.15,553.24,9595.0
2022-03-31 11:45:00,553.23,553.49,552.65,552.65,3049.0,553.23,553.49,552.65,552.65,3049.0
2022-03-31 11:50:00,552.67,552.92,552.1,552.13,5585.0,552.67,552.92,552.1,552.13,5585.0
2022-03-31 11:55:00,552.23,552.3,551.18,551.85,8710.0,552.23,552.3,551.18,551.85,8710.0
2022-03-31 12:00:00,552.19,552.53,551.54,551.66,5628.0,552.19,552.53,551.54,551.66,5628.0
2022-03-31 12:05:00,551.54,552.98,551.54,552.98,6858.0,551.54,552.98,551.54,552.98,6858.0
2022-03-31 12:10:00,553.02,553.59,553.02,553.5,7334.0,553.02,553.59,553.02,553.5,7334.0
2022-03-31 12:15:00,553.48,553.64,553.0,553.22,10368.0,553.48,553.64,553.0,553.22,10368.0
2022-03-31 12:20:00,553.32,554.95,553.24,554.43,9256.0,553.32,554.95,553.24,554.43,9256.0
2022-03-31 12:25:00,554.4,555.23,554.21,555.16,6399.0,554.4,555.23,554.21,555.16,6399.0
2022-03-31 12:30:00,555.16,555.3,553.45,553.45,6062.0,555.16,555.3,553.45,553.45,6062.0
2022-03-31 12:35:00,553.22,553.51,552.08,552.16,22155.0,553.22,553.51,552.08,552.16,22155.0
2022-03-31 12:40:00,552.24,553.25,552.24,553.01,16174.0,552.24,553.25,552.24,553.01,16174.0
2022-03-31 12:45:00,553.02,553.23,552.77,553.09,4809.0,553.02,553.23,552.77,553.09,4809.0
2022-03-31 12:50:00,553.11,553.11,551.59,551.67,5816.0,553.11,553.11,551.59,551.67,5816.0
2022-03-31 12:55:00,551.67,551.79,551.16,551.16,3803.0,551.67,551.79,551.16,551.16,3803.0
2022-03-31 13:00:00,551.15,551.2,550.02,550.22,9251.0,551.15,551.2,550.02,550.22,9251.0
2022-03-31 13:05:00,550.25,550.5,549.47,549.47,15584.0,550.25,550.5,549.47,549.47,15584.0
2022-03-31 13:10:00,549.72,550.14,549.48,550.0,8082.0,549.72,550.14,549.48,550.0,8082.0
2022-03-31 13:15:00,549.89,550.43,549.78,550.18,5600.0,549.89,550.43,549.78,550.18,5600.0
2022-03-31 13:20:00,550.05,550.22,549.74,550.18,5308.0,550.05,550.22,549.74,550.18,5308.0
2022-03-31 13:25:00,550.18,550.19,549.72,550.04,6025.0,550.18,550.19,549.72,550.04,6025.0
2022-03-31 13:30:00,550.04,550.49,549.68,550.05,6962.0,550.04,550.49,549.68,550.05,6962.0
2022-03-31 13:35:00,550.13,550.32,550.05,550.21,5289.0,550.13,550.32,550.05,550.21,5289.0
2022-03-31 13:40:00,550.38,550.5,549.5,549.77,6453.0,550.38,550.5,549.5,549.77,6453.0
2022-03-31 13:45:00,549.57,550.21,549.57,550.06,5722.0,549.57,550.21,549.57,550.06,5722.0
2022-03-31 13:50:00,550.15,551.71,550.0,550.47,5248.0,550.15,551.71,550.0,550.47,5248.0
2022-03-31 13:55:00,550.26,550.38,549.63,549.85,10120.0,550.26,550.38,549.63,549.85,10120.0
2022-03-31 14:00:00,549.95,549.95,549.0,549.0,6561.0,549.95,549.95,549.0,549.0,6561.0
2022-03-31 14:05:00,548.99,548.99,548.5,548.71,6687.0,548.99,548.99,548.5,548.71,6687.0
2022-03-31 14:10:00,548.61,549.83,548.51,548.86,40434.0,548.61,549.83,548.51,548.86,40434.0
2022-03-31 14:15:00,548.7,548.7,547.9,548.68,8586.0,548.7,548.7,547.9,548.68,8586.0
2022-03-31 14:20:00,548.99,549.09,548.03,548.25,11179.0,548.99,549.09,548.03,548.25,11179.0
2022-03-31 14:25:00,548.03,548.16,547.77,547.8,4123.0,548.03,548.16,547.77,547.8,4123.0
2022-03-31 14:30:00,547.87,548.14,547.51,548.0,9996.0,547.87,548.14,547.51,548.0,9996.0
2022-03-31 14:35:00,548.0,548.78,548.0,548.54,4473.0,548.0,548.78,548.0,548.54,4473.0
2022-03-31 14:40:00,548.78,549.82,548.7,549.76,7227.0,548.78,549.82,548.7,549.76,7227.0
2022-03-31 14:45:00,549.82,550.32,548.65,548.77,16464.0,549.82,550.32,548.65,548.77,16464.0
2022-03-31 14:50:00,548.76,548.76,547.85,548.01,11119.0,548.76,548.76,547.85,548.01,11119.0
2022-03-31 14:55:00,548.1,548.65,547.5,548.22,12366.0,548.1,548.65,547.5,548.22,12366.0
2022-03-31 15:00:00,548.22,549.75,548.22,549.26,8640.0,548.22,549.75,548.22,549.26,8640.0
2022-03-31 15:05:00,549.22,550.02,548.77,548.77,11029.0,549.22,550.02,548.77,548.77,11029.0
2022-03-31 15:10:00,548.87,548.87,547.79,548.36,11091.0,548.87,548.87,547.79,548.36,11091.0
2022-03-31 15:15:00,548.56,549.15,548.05,548.75,7767.0,548.56,549.15,548.05,548.75,7767.0
2022-03-31 15:20:00,548.88,549.05,548.0,548.45,13262.0,548.88,549.05,548.0,548.45,13262.0
2022-03-31 15:25:00,548.46,549.05,548.01,548.27,23321.0,548.46,549.05,548.01,548.27,23321.0
2022-03-31 15:30:00,548.4,548.41,547.47,547.51,17467.0,548.4,548.41,547.47,547.51,17467.0
2022-03-31 15:35:00,547.47,548.23,547.16,547.32,25930.0,547.47,548.23,547.16,547.32,25930.0
2022-03-31 15:40:00,547.3,547.52,547.09,547.35,26610.0,547.3,547.52,547.09,547.35,26610.0
2022-03-31 15:45:00,547.43,547.72,547.06,547.22,26100.0,547.43,547.72,547.06,547.22,26100.0
2022-03-31 15:50:00,547.37,548.35,546.0,546.28,58273.0,547.37,548.35,546.0,546.28,58273.0
2022-03-31 15:55:00,546.42,546.91,545.46,545.46,93975.0,546.42,546.91,545.46,545.46,93975.0
2022-04-01 09:30:00,549.11,549.66,545.35,546.94,23354.0,549.11,549.66,545.35,546.94,23354.0
2022-04-01 09:35:00,547.77,548.48,545.55,546.46,17128.0,547.77,548.48,545.55,546.46,17128.0
2022-04-01 09:40:00,545.95,548.77,545.01,548.25,42365.0,545.95,548.77,545.01,548.25,42365.0
2022-04-01 09:45:00,548.26,549.18,548.05,548.59,8573.0,548.26,549.18,548.05,548.59,8573.0
2022-04-01 09:50:00,548.67,549.92,548.67,549.03,8341.0,548.67,549.92,548.67,549.03,8341.0
2022-04-01 09:55:00,548.83,550.16,548.81,549.65,4464.0,548.83,550.16,548.81,549.65,4464.0
2022-04-01 10:00:00,549.61,550.22,548.43,550.13,9959.0,549.61,550.22,548.43,550.13,9959.0
2022-04-01 10:05:00,550.01,550.17,549.35,549.36,6497.0,550.01,550.17,549.35,549.36,6497.0
2022-04-01 10:10:00,549.31,550.02,549.05,549.22,6600.0,549.31,550.02,549.05,549.22,6600.0
2022-04-01 10:15:00,549.28,549.42,547.87,548.32,13090.0,549.28,549.42,547.87,548.32,13090.0
2022-04-01 10:20:00,547.98,548.19,547.34,548.19,3759.0,547.98,548.19,547.34,548.19,3759.0
2022-04-01 10:25:00,548.06,548.12,547.34,547.91,5044.0,548.06,548.12,547.34,547.91,5044.0
2022-04-01 10:30:00,547.91,548.48,547.8,548.24,6352.0,547.91,548.48,547.8,548.24,6352.0
2022-04-01 10:35:00,548.25,549.4,548.24,549.31,5466.0,548.25,549.4,548.24,549.31,5466.0
2022-04-01 10:40:00,549.68,550.15,548.94,548.94,5380.0,549.68,550.15,548.94,548.94,5380.0
2022-04-01 10:45:00,548.98,549.54,548.98,549.47,4000.0,548.98,549.54,548.98,549.47,4000.0
2022-04-01 10:50:00,549.44,549.75,548.62,549.75,3975.0,549.44,549.75,548.62,549.75,3975.0
2022-04-01 10:55:00,549.51,550.78,549.51,550.69,13686.0,549.51,550.78,549.51,550.69,13686.0
2022-04-01 11:00:00,550.79,550.88,550.28,550.66,7502.0,550.79,550.88,550.28,550.66,7502.0
2022-04-01 11:05:00,551.0,552.74,550.64,551.98,15744.0,551.0,552.74,550.64,551.98,15744.0
2022-04-01 11:10:00,551.72,552.45,551.72,552.18,3356.0,551.72,552.45,551.72,552.18,3356.0
2022-04-01 11:15:00,552.14,552.79,551.99,552.52,6302.0,552.14,552.79,551.99,552.52,6302.0
2022-04-01 11:20:00,552.52,553.32,552.52,553.01,9963.0,552.52,553.32,552.52,553.01,9963.0
2022-04-01 11:25:00,553.01,553.22,552.65,553.21,4347.0,553.01,553.22,552.65,553.21,4347.0
2022-04-01 11:30:00,553.16,553.24,552.77,552.85,3022.0,553.16,553.24,552.77,552.85,3022.0
2022-04-01 11:35:00,552.86,552.86,552.13,552.43,4300.0,552.86,552.86,552.13,552.43,4300.0
2022-04-01 11:40:00,552.12,552.15,551.62,551.62,2923.0,552.12,552.15,551.62,551.62,2923.0
2022-04-01 11:45:00,551.3,551.64,550.99,551.19,2600.0,551.3,551.64,550.99,551.19,2600.0
2022-04-01 11:50:00,551.29,552.83,551.29,552.83,3299.0,551.29,552.83,551.29,552.83,3299.0
2022-04-01 11:55:00,552.93,552.93,552.12,552.74,3800.0,552.93,552.93,552.12,552.74,3800.0
2022-04-01 12:00:00,552.96,553.38,552.33,552.33,5273.0,552.96,553.38,552.33,552.33,5273.0
2022-04-01 12:05:00,552.31,552.63,552.11,552.36,2266.0,552.31,552.63,552.11,552.36,2266.0
2022-04-01 12:10:00,552.52,552.86,552.44,552.45,2300.0,552.52,552.86,552.44,552.45,2300.0
2022-04-01 12:15:00,552.56,552.66,552.53,552.65,700.0,552.56,552.66,552.53,552.65,700.0
2022-04-01 12:20:00,552.78,553.22,552.74,553.02,3902.0,552.78,553.22,552.74,553.02,3902.0
2022-04-01 12:25:00,553.02,553.32,552.91,553.03,5631.0,553.02,553.32,552.91,553.03,5631.0
2022-04-01 12:30:00,553.02,553.53,552.89,553.5,6347.0,553.02,553.53,552.89,553.5,6347.0
2022-04-01 12:35:00,553.5,554.16,553.3,553.83,4436.0,553.5,554.16,553.3,553.83,4436.0
2022-04-01 12:40:00,553.79,553.91,553.15,553.3,5000.0,553.79,553.91,553.15,553.3,5000.0
2022-04-01 12:45:00,553.55,554.05,553.44,553.66,7629.0,553.55,554.05,553.44,553.66,7629.0
2022-04-01 12:50:00,553.62,553.69,552.83,553.11,3405.0,553.62,553.69,552.83,553.11,3405.0
2022-04-01 12:55:00,553.1,553.4,552.95,553.03,11030.0,553.1,553.4,552.95,553.03,11030.0
2022-04-01 13:00:00,553.11,553.18,553.01,553.12,3157.0,553.11,553.18,553.01,553.12,3157.0
2022-04-01 13:05:00,553.27,554.04,553.03,554.04,5336.0,553.27,554.04,553.03,554.04,5336.0
2022-04-01 13:10:00,553.9,554.64,553.57,554.6,4506.0,553.9,554.64,553.57,554.6,4506.0
2022-04-01 13:15:00,554.82,555.17,554.55,555.14,5118.0,554.82,555.17,554.55,555.14,5118.0
2022-04-01 13:20:00,554.91,555.13,554.56,555.02,4100.0,554.91,555.13,554.56,555.02,4100.0
2022-04-01 13:25:00,555.02,555.02,554.49,554.49,2903.0,555.02,555.02,554.49,554.49,2903.0
2022-04-01 13:30:00,554.43,554.84,554.31,554.84,5973.0,554.43,554.84,554.31,554.84,5973.0
2022-04-01 13:35:00,554.83,555.41,554.59,555.36,8076.0,554.83,555.41,554.59,555.36,8076.0
2022-04-01 13:40:00,555.41,555.93,555.31,555.6,6230.0,555.41,555.93,555.31,555.6,6230.0
2022-04-01 13:45:00,555.69,556.0,555.44,555.88,4350.0,555.69,556.0,555.44,555.88,4350.0
2022-04-01 13:50:00,555.87,556.2,555.61,556.2,5637.0,555.87,556.2,555.61,556.2,5637.0
2022-04-01 13:55:00,556.17,556.42,555.96,556.33,7779.0,556.17,556.42,555.96,556.33,7779.0
2022-04-01 14:00:00,556.17,556.51,555.94,556.47,6156.0,556.17,556.51,555.94,556.47,6156.0
2022-04-01 14:05:00,556.6,557.79,556.6,557.78,3400.0,556.6,557.79,556.6,557.78,3400.0
2022-04-01 14:10:00,557.8,558.93,557.7,558.92,5685.0,557.8,558.93,557.7,558.92,5685.0
2022-04-01 14:15:00,558.87,559.61,558.83,559.27,3756.0,558.87,559.61,558.83,559.27,3756.0
2022-04-01 14:20:00,559.36,559.96,559.16,559.41,4995.0,559.36,559.96,559.16,559.41,4995.0
2022-04-01 14:25:00,559.52,559.66,559.18,559.53,2682.0,559.52,559.66,559.18,559.53,2682.0
2022-04-01 14:30:00,559.49,560.13,559.43,560.13,4175.0,559.49,560.13,559.43,560.13,4175.0
2022-04-01 14:35:00,560.04,560.25,559.42,559.43,6816.0,560.04,560.25,559.42,559.43,6816.0
2022-04-01 14:40:00,559.43,560.03,559.43,559.83,5036.0,559.43,560.03,559.43,559.83,5036.0
2022-04-01 14:45:00,559.76,560.11,559.41,559.41,2581.0,559.76,560.11,559.41,559.41,2581.0
2022-04-01 14:50:00,559.53,559.92,559.28,559.43,4756.0,559.53,559.92,559.28,559.43,4756.0
2022-04-01 14:55:00,559.58,559.99,559.29,559.33,1800.0,559.58,559.99,559.29,559.33,1800.0
2022-04-01 15:00:00,559.45,559.96,559.23,559.73,2876.0,559.45,559.96,559.23,559.73,2876.0
2022-04-01 15:05:00,559.93,560.25,559.68,559.68,3923.0,559.93,560.25,559.68,559.68,3923.0
2022-04-01 15:10:00,559.62,559.62,559.02,559.52,2563.0,559.62,559.62,559.02,559.52,2563.0
2022-04-01 15:15:00,559.52,560.04,558.71,558.72,5269.0,559.52,560.04,558.71,558.72,5269.0
2022-04-01 15:20:00,558.54,559.04,558.41,558.41,7771.0,558.54,559.04,558.41,558.41,7771.0
2022-04-01 15:25:00,558.43,558.5,557.99,558.19,4304.0,558.43,558.5,557.99,558.19,4304.0
2022-04-01 15:30:00,558.18,558.85,557.33,557.77,8622.0,558.18,558.85,557.33,557.77,8622.0
2022-04-01 15:35:00,557.92,558.76,557.74,558.25,9522.0,557.92,558.76,557.74,558.25,9522.0
2022-04-01 15:40:00,558.34,558.83,557.71,558.36,10565.0,558.34,558.83,557.71,558.36,10565.0
2022-04-01 15:45:00,558.43,559.08,558.1,558.92,13356.0,558.43,559.08,558.1,558.92,13356.0
2022-04-01 15:50:00,559.2,560.7,558.56,560.56,21461.0,559.2,560.7,558.56,560.56,21461.0
2022-04-01 15:55:00,560.59,561.96,560.55,561.82,39032.0,560.59,561.96,560.55,561.82,39032.0
2022-04-04 09:30:00,559.38,560.45,558.29,558.69,8440.0,559.38,560.45,558.29,558.69,8440.0
2022-04-04 09:35:00,559.32,560.97,558.98,560.62,1123.0,559.32,560.97,558.98,560.62,1123.0
2022-04-04 09:40:00,561.1,563.4,560.67,562.93,3598.0,561.1,563.4,560.67,562.93,3598.0
2022-04-04 09:45:00,563.31,564.65,562.92,564.65,5256.0,563.31,564.65,562.92,564.65,5256.0
2022-04-04 09:50:00,566.68,567.99,566.02,566.84,4363.0,566.68,567.99,566.02,566.84,4363.0
2022-04-04 09:55:00,567.05,567.21,564.45,565.02,5137.0,567.05,567.21,564.45,565.02,5137.0
2022-04-04 10:00:00,565.05,565.25,564.07,564.83,7537.0,565.05,565.25,564.07,564.83,7537.0
2022-04-04 10:05:00,564.42,564.42,561.83,561.83,5207.0,564.42,564.42,561.83,561.83,5207.0
2022-04-04 10:10:00,561.33,561.77,560.31,560.61,8155.0,561.33,561.77,560.31,560.61,8155.0
2022-04-04 10:15:00,560.62,560.76,559.16,559.67,4215.0,560.62,560.76,559.16,559.67,4215.0
2022-04-04 10:20:00,560.23,561.87,560.23,561.12,3600.0,560.23,561.87,560.23,561.12,3600.0
2022-04-04 10:25:00,561.34,561.95,561.1,561.11,1450.0,561.34,561.95,561.1,561.11,1450.0
2022-04-04 10:30:00,562.37,562.37,560.43,560.43,4831.0,562.37,562.37,560.43,560.43,4831.0
2022-04-04 10:35:00,560.16,560.62,559.77,560.44,4700.0,560.16,560.62,559.77,560.44,4700.0
2022-04-04 10:40:00,560.2,561.47,560.12,561.47,1700.0,560.2,561.47,560.12,561.47,1700.0
2022-04-04 10:45:00,560.96,561.34,560.96,561.34,300.0,560.96,561.34,560.96,561.34,300.0
2022-04-04 10:50:00,560.85,560.86,559.96,559.96,938.0,560.85,560.86,559.96,559.96,938.0
2022-04-04 10:55:00,560.27,560.27,559.52,559.52,2311.0,560.27,560.27,559.52,559.52,2311.0
2022-04-04 11:00:00,559.21,559.59,559.21,559.33,1319.0,559.21,559.59,559.21,559.33,1319.0
2022-04-04 11:05:00,560.08,560.81,560.08,560.52,1151.0,560.08,560.81,560.08,560.52,1151.0
2022-04-04 11:10:00,560.23,561.53,560.22,561.34,3331.0,560.23,561.53,560.22,561.34,3331.0
2022-04-04 11:15:00,561.06,561.06,560.38,560.9,1988.0,561.06,561.06,560.38,560.9,1988.0
2022-04-04 11:20:00,560.78,561.0,560.51,560.72,1293.0,560.78,561.0,560.51,560.72,1293.0
2022-04-04 11:25:00,560.59,560.63,560.07,560.36,1600.0,560.59,560.63,560.07,560.36,1600.0
2022-04-04 11:30:00,560.37,560.61,557.97,557.97,5741.0,560.37,560.61,557.97,557.97,5741.0
2022-04-04 11:35:00,557.71,557.82,557.13,557.66,5206.0,557.71,557.82,557.13,557.66,5206.0
2022-04-04 11:40:00,557.81,559.46,557.81,558.9,4296.0,557.81,559.46,557.81,558.9,4296.0
2022-04-04 11:45:00,558.63,559.03,558.57,558.57,1553.0,558.63,559.03,558.57,558.57,1553.0
2022-04-04 11:50:00,558.63,559.03,558.46,558.95,2014.0,558.63,559.03,558.46,558.95,2014.0
2022-04-04 11:55:00,558.89,559.07,558.89,558.91,800.0,558.89,559.07,558.89,558.91,800.0
2022-04-04 12:00:00,558.93,559.8,558.89,559.63,2458.0,558.93,559.8,558.89,559.63,2458.0
2022-04-04 12:05:00,559.82,559.82,559.63,559.8,1968.0,559.82,559.82,559.63,559.8,1968.0
2022-04-04 12:10:00,559.48,560.03,559.32,560.03,4491.0,559.48,560.03,559.32,560.03,4491.0
2022-04-04 12:15:00,560.16,560.41,560.05,560.32,2140.0,560.16,560.41,560.05,560.32,2140.0
2022-04-04 12:20:00,560.37,560.37,558.95,559.24,1993.0,560.37,560.37,558.95,559.24,1993.0
2022-04-04 12:25:00,559.57,560.17,559.57,560.0,1286.0,559.57,560.17,559.57,560.0,1286.0
2022-04-04 12:30:00,559.82,559.9,559.42,559.48,1141.0,559.82,559.9,559.42,559.48,1141.0
2022-04-04 12:35:00,559.39,559.39,559.1,559.14,1332.0,559.39,559.39,559.1,559.14,1332.0
2022-04-04 12:40:00,559.22,559.35,558.44,558.45,2042.0,559.22,559.35,558.44,558.45,2042.0
2022-04-04 12:45:00,558.45,559.11,558.17,558.66,4097.0,558.45,559.11,558.17,558.66,4097.0
2022-04-04 12:50:00,558.68,559.37,558.67,559.37,1536.0,558.68,559.37,558.67,559.37,1536.0
2022-04-04 12:55:00,559.03,559.17,558.75,558.86,1100.0,559.03,559.17,558.75,558.86,1100.0
2022-04-04 13:00:00,558.53,558.53,557.12,557.12,4265.0,558.53,558.53,557.12,557.12,4265.0
2022-04-04 13:05:00,557.28,557.95,557.28,557.95,2800.0,557.28,557.95,557.28,557.95,2800.0
2022-04-04 13:10:00,557.87,558.12,557.32,557.78,4169.0,557.87,558.12,557.32,557.78,4169.0
2022-04-04 13:15:00,557.77,558.6,557.77,558.6,600.0,557.77,558.6,557.77,558.6,600.0
2022-04-04 13:20:00,558.74,558.74,557.52,557.52,5081.0,558.74,558.74,557.52,557.52,5081.0
2022-04-04 13:25:00,557.82,558.57,557.81,558.29,4140.0,557.82,558.57,557.81,558.29,4140.0
2022-04-04 13:30:00,558.56,558.97,558.56,558.97,542.0,558.56,558.97,558.56,558.97,542.0
2022-04-04 13:35:00,558.86,558.92,558.48,558.85,3568.0,558.86,558.92,558.48,558.85,3568.0
2022-04-04 13:40:00,558.86,559.14,558.85,558.89,3333.0,558.86,559.14,558.85,558.89,3333.0
2022-04-04 13:45:00,558.8,558.8,558.28,558.33,703.0,558.8,558.8,558.28,558.33,703.0
2022-04-04 13:50:00,558.44,574.65,558.44,559.0,29577.0,558.44,574.65,558.44,559.0,29577.0
2022-04-04 13:55:00,559.31,560.18,559.16,560.18,8000.0,559.31,560.18,559.16,560.18,8000.0
2022-04-04 14:00:00,560.33,561.4,560.33,561.3,4830.0,560.33,561.4,560.33,561.3,4830.0
2022-04-04 14:05:00,561.37,562.48,561.3,562.48,7258.0,561.37,562.48,561.3,562.48,7258.0
2022-04-04 14:10:00,562.3,562.47,561.97,562.15,4074.0,562.3,562.47,561.97,562.15,4074.0
2022-04-04 14:15:00,562.16,563.34,562.16,563.34,8327.0,562.16,563.34,562.16,563.34,8327.0
2022-04-04 14:20:00,562.89,563.6,562.88,563.08,3982.0,562.89,563.6,562.88,563.08,3982.0
2022-04-04 14:25:00,563.27,563.91,563.21,563.91,3236.0,563.27,563.91,563.21,563.91,3236.0
2022-04-04 14:30:00,563.92,563.92,563.33,563.52,3085.0,563.92,563.92,563.33,563.52,3085.0
2022-04-04 14:35:00,563.53,564.39,563.33,564.16,5200.0,563.53,564.39,563.33,564.16,5200.0
2022-04-04 14:40:00,564.17,564.86,563.92,564.86,3367.0,564.17,564.86,563.92,564.86,3367.0
2022-04-04 14:45:00,564.72,564.74,564.29,564.43,5340.0,564.72,564.74,564.29,564.43,5340.0
2022-04-04 14:50:00,564.32,564.75,564.02,564.7,4921.0,564.32,564.75,564.02,564.7,4921.0
2022-04-04 14:55:00,564.38,564.38,563.24,563.6,4004.0,564.38,564.38,563.24,563.6,4004.0
2022-04-04 15:00:00,563.46,563.66,562.65,562.65,2107.0,563.46,563.66,562.65,562.65,2107.0
2022-04-04 15:05:00,562.54,563.56,562.54,563.35,3200.0,562.54,563.56,562.54,563.35,3200.0
2022-04-04 15:10:00,563.52,563.53,562.72,562.73,4062.0,563.52,563.53,562.72,562.73,4062.0
2022-04-04 15:15:00,562.81,563.62,562.59,563.4,13349.0,562.81,563.62,562.59,563.4,13349.0
2022-04-04 15:20:00,563.48,563.83,563.48,563.58,2519.0,563.48,563.83,563.48,563.58,2519.0
2022-04-04 15:25:00,563.58,563.58,563.2,563.29,5104.0,563.58,563.58,563.2,563.29,5104.0
2022-04-04 15:30:00,563.38,563.6,562.65,563.0,8262.0,563.38,563.6,562.65,563.0,8262.0
2022-04-04 15:35:00,563.0,563.0,562.67,562.69,9294.0,563.0,563.0,562.67,562.69,9294.0
2022-04-04 15:40:00,562.68,562.68,560.88,560.88,7429.0,562.68,562.68,560.88,560.88,7429.0
2022-04-04 15:45:00,560.66,561.28,560.22,560.49,10529.0,560.66,561.28,560.22,560.49,10529.0
2022-04-04 15:50:00,560.58,562.05,560.34,561.22,17155.0,560.58,562.05,560.34,561.22,17155.0
2022-04-04 15:55:00,561.1,562.23,561.06,562.14,19482.0,561.1,562.23,561.06,562.14,19482.0
2022-04-05 09:30:00,557.35,562.23,557.35,559.29,19845.0,557.35,562.23,557.35,559.29,19845.0
2022-04-05 09:35:00,559.49,562.62,559.49,562.62,8407.0,559.49,562.62,559.49,562.62,8407.0
2022-04-05 09:40:00,563.09,566.59,563.08,566.38,10357.0,563.09,566.59,563.08,566.38,10357.0
2022-04-05 09:45:00,566.42,567.24,566.06,567.24,8935.0,566.42,567.24,566.06,567.24,8935.0
2022-04-05 09:50:00,566.95,568.02,565.86,566.57,4835.0,566.95,568.02,565.86,566.57,4835.0
2022-04-05 09:55:00,566.65,567.14,566.05,566.17,5947.0,566.65,567.14,566.05,566.17,5947.0
2022-04-05 10:00:00,566.37,568.94,565.99,568.47,6121.0,566.37,568.94,565.99,568.47,6121.0
2022-04-05 10:05:00,568.43,568.56,565.91,566.94,10276.0,568.43,568.56,565.91,566.94,10276.0
2022-04-05 10:10:00,567.32,567.32,563.42,563.56,20370.0,567.32,567.32,563.42,563.56,20370.0
2022-04-05 10:15:00,563.58,563.58,561.3,561.86,6375.0,563.58,563.58,561.3,561.86,6375.0
2022-04-05 10:20:00,561.39,561.47,557.65,558.27,21535.0,561.39,561.47,557.65,558.27,21535.0
2022-04-05 10:25:00,558.35,559.07,556.0,558.89,10684.0,558.35,559.07,556.0,558.89,10684.0
2022-04-05 10:30:00,558.61,558.82,557.43,558.74,5379.0,558.61,558.82,557.43,558.74,5379.0
2022-04-05 10:35:00,558.7,559.75,558.7,559.19,6510.0,558.7,559.75,558.7,559.19,6510.0
2022-04-05 10:40:00,559.21,560.13,559.21,559.74,4904.0,559.21,560.13,559.21,559.74,4904.0
2022-04-05 10:45:00,559.96,560.8,559.7,560.8,3659.0,559.96,560.8,559.7,560.8,3659.0
2022-04-05 10:50:00,560.55,562.24,560.3,561.99,2891.0,560.55,562.24,560.3,561.99,2891.0
2022-04-05 10:55:00,561.86,561.95,560.85,561.3,8283.0,561.86,561.95,560.85,561.3,8283.0
2022-04-05 11:00:00,561.14,561.18,559.71,559.71,4642.0,561.14,561.18,559.71,559.71,4642.0
2022-04-05 11:05:00,559.63,560.88,559.63,560.59,2592.0,559.63,560.88,559.63,560.59,2592.0
2022-04-05 11:10:00,560.45,561.3,560.45,560.79,5861.0,560.45,561.3,560.45,560.79,5861.0
2022-04-05 11:15:00,560.65,561.15,560.08,560.57,4302.0,560.65,561.15,560.08,560.57,4302.0
2022-04-05 11:20:00,560.96,561.02,560.21,560.92,3086.0,560.96,561.02,560.21,560.92,3086.0
2022-04-05 11:25:00,560.99,561.01,560.37,560.88,2900.0,560.99,561.01,560.37,560.88,2900.0
2022-04-05 11:30:00,560.88,561.33,560.64,560.96,11383.0,560.88,561.33,560.64,560.96,11383.0
2022-04-05 11:35:00,561.07,561.56,560.64,560.64,4247.0,561.07,561.56,560.64,560.64,4247.0
2022-04-05 11:40:00,560.87,561.04,560.75,560.75,2514.0,560.87,561.04,560.75,560.75,2514.0
2022-04-05 11:45:00,560.75,560.75,560.23,560.23,3264.0,560.75,560.75,560.23,560.23,3264.0
2022-04-05 11:50:00,559.94,560.31,559.75,559.79,3900.0,559.94,560.31,559.75,559.79,3900.0
2022-04-05 11:55:00,559.94,560.08,559.76,559.96,2992.0,559.94,560.08,559.76,559.96,2992.0
2022-04-05 12:00:00,560.05,560.68,560.03,560.52,3308.0,560.05,560.68,560.03,560.52,3308.0
2022-04-05 12:05:00,560.72,561.09,560.72,560.73,2800.0,560.72,561.09,560.72,560.73,2800.0
2022-04-05 12:10:00,560.96,560.96,560.24,560.84,1574.0,560.96,560.96,560.24,560.84,1574.0
2022-04-05 12:15:00,561.06,561.06,560.64,560.93,1916.0,561.06,561.06,560.64,560.93,1916.0
2022-04-05 12:20:00,560.82,561.26,560.62,560.8,4869.0,560.82,561.26,560.62,560.8,4869.0
2022-04-05 12:25:00,560.6,560.88,560.55,560.63,1300.0,560.6,560.88,560.55,560.63,1300.0
2022-04-05 12:30:00,560.99,560.99,560.6,560.61,1800.0,560.99,560.99,560.6,560.61,1800.0
2022-04-05 12:35:00,560.74,561.14,560.48,561.12,5124.0,560.74,561.14,560.48,561.12,5124.0
2022-04-05 12:40:00,560.99,561.06,560.73,560.86,4627.0,560.99,561.06,560.73,560.86,4627.0
2022-04-05 12:45:00,560.77,561.06,560.77,561.0,1791.0,560.77,561.06,560.77,561.0,1791.0
2022-04-05 12:50:00,560.99,561.07,560.65,560.89,4140.0,560.99,561.07,560.65,560.89,4140.0
2022-04-05 12:55:00,560.77,560.99,560.45,560.86,2000.0,560.77,560.99,560.45,560.86,2000.0
2022-04-05 13:00:00,560.72,560.72,559.96,560.45,2035.0,560.72,560.72,559.96,560.45,2035.0
2022-04-05 13:05:00,560.45,561.02,560.01,561.0,3461.0,560.45,561.02,560.01,561.0,3461.0
2022-04-05 13:10:00,560.99,561.06,560.71,560.99,2734.0,560.99,561.06,560.71,560.99,2734.0
2022-04-05 13:15:00,560.99,562.1,560.8,562.07,3729.0,560.99,562.1,560.8,562.07,3729.0
2022-04-05 13:20:00,562.13,562.32,562.07,562.32,1312.0,562.13,562.32,562.07,562.32,1312.0
2022-04-05 13:25:00,562.17,562.84,562.06,562.67,2104.0,562.17,562.84,562.06,562.67,2104.0
2022-04-05 13:30:00,562.72,562.73,562.41,562.41,2000.0,562.72,562.73,562.41,562.41,2000.0
2022-04-05 13:35:00,562.04,562.48,561.89,562.21,1966.0,562.04,562.48,561.89,562.21,1966.0
2022-04-05 13:40:00,562.2,562.41,562.03,562.35,2583.0,562.2,562.41,562.03,562.35,2583.0
2022-04-05 13:45:00,562.45,562.45,560.42,560.66,3520.0,562.45,562.45,560.42,560.66,3520.0
2022-04-05 13:50:00,560.6,560.64,559.73,559.73,7088.0,560.6,560.64,559.73,559.73,7088.0
2022-04-05 13:55:00,559.61,559.94,559.39,559.94,3023.0,559.61,559.94,559.39,559.94,3023.0
2022-04-05 14:00:00,559.86,559.97,559.35,559.35,2345.0,559.86,559.97,559.35,559.35,2345.0
2022-04-05 14:05:00,559.35,559.42,558.12,558.13,4271.0,559.35,559.42,558.12,558.13,4271.0
2022-04-05 14:10:00,558.04,558.85,558.0,558.85,3534.0,558.04,558.85,558.0,558.85,3534.0
2022-04-05 14:15:00,558.85,559.01,558.59,558.96,3300.0,558.85,559.01,558.59,558.96,3300.0
2022-04-05 14:20:00,559.13,559.21,558.56,558.81,4125.0,559.13,559.21,558.56,558.81,4125.0
2022-04-05 14:25:00,558.81,558.89,558.5,558.89,3451.0,558.81,558.89,558.5,558.89,3451.0
2022-04-05 14:30:00,558.89,559.01,558.74,558.86,1728.0,558.89,559.01,558.74,558.86,1728.0
2022-04-05 14:35:00,558.86,558.96,558.08,558.08,1736.0,558.86,558.96,558.08,558.08,1736.0
2022-04-05 14:40:00,557.93,558.15,557.69,557.95,3773.0,557.93,558.15,557.69,557.95,3773.0
2022-04-05 14:45:00,558.1,558.1,557.53,557.58,2822.0,558.1,558.1,557.53,557.58,2822.0
2022-04-05 14:50:00,557.79,557.81,557.5,557.66,2670.0,557.79,557.81,557.5,557.66,2670.0
2022-04-05 14:55:00,557.49,557.7,556.66,556.67,3930.0,557.49,557.7,556.66,556.67,3930.0
2022-04-05 15:00:00,556.55,556.87,556.08,556.14,4259.0,556.55,556.87,556.08,556.14,4259.0
2022-04-05 15:05:00,556.23,556.23,554.86,555.0,7435.0,556.23,556.23,554.86,555.0,7435.0
2022-04-05 15:10:00,554.92,555.07,554.42,554.47,9432.0,554.92,555.07,554.42,554.47,9432.0
2022-04-05 15:15:00,554.46,554.5,554.06,554.27,7123.0,554.46,554.5,554.06,554.27,7123.0
2022-04-05 15:20:00,554.04,554.98,554.04,554.75,7125.0,554.04,554.98,554.04,554.75,7125.0
2022-04-05 15:25:00,554.51,555.01,554.13,554.86,8510.0,554.51,555.01,554.13,554.86,8510.0
2022-04-05 15:30:00,554.84,555.33,554.51,555.25,8016.0,554.84,555.33,554.51,555.25,8016.0
2022-04-05 15:35:00,555.34,555.69,555.11,555.63,10157.0,555.34,555.69,555.11,555.63,10157.0
2022-04-05 15:40:00,555.67,556.64,554.88,556.48,17619.0,555.67,556.64,554.88,556.48,17619.0
2022-04-05 15:45:00,556.4,556.6,555.81,555.83,8879.0,556.4,556.6,555.81,555.83,8879.0
2022-04-05 15:50:00,555.75,557.19,555.15,556.0,17210.0,555.75,557.19,555.15,556.0,17210.0
2022-04-05 15:55:00,556.39,557.25,556.15,556.8,26375.0,556.39,557.25,556.15,556.8,26375.0
2022-04-06 09:30:00,556.06,556.85,553.4,556.85,11417.0,556.06,556.85,553.4,556.85,11417.0
2022-04-06 09:35:00,557.55,559.2,556.38,558.68,2987.0,557.55,559.2,556.38,558.68,2987.0
2022-04-06 09:40:00,559.62,560.91,558.13,560.9,7097.0,559.62,560.91,558.13,560.9,7097.0
2022-04-06 09:45:00,561.97,563.45,560.53,562.1,12850.0,561.97,563.45,560.53,562.1,12850.0
2022-04-06 09:50:00,562.95,566.48,562.66,566.48,8230.0,562.95,566.48,562.66,566.48,8230.0
2022-04-06 09:55:00,566.92,568.0,566.5,566.82,9746.0,566.92,568.0,566.5,566.82,9746.0
2022-04-06 10:00:00,566.23,567.67,566.08,566.71,4276.0,566.23,567.67,566.08,566.71,4276.0
2022-04-06 10:05:00,566.33,566.71,564.82,565.94,6194.0,566.33,566.71,564.82,565.94,6194.0
2022-04-06 10:10:00,566.05,566.38,562.84,563.37,6042.0,566.05,566.38,562.84,563.37,6042.0
2022-04-06 10:15:00,563.67,563.69,561.61,561.61,2721.0,563.67,563.69,561.61,561.61,2721.0
2022-04-06 10:20:00,561.49,562.11,561.07,561.34,3521.0,561.49,562.11,561.07,561.34,3521.0
2022-04-06 10:25:00,561.34,561.88,561.15,561.69,5134.0,561.34,561.88,561.15,561.69,5134.0
2022-04-06 10:30:00,561.52,561.53,558.43,559.47,5729.0,561.52,561.53,558.43,559.47,5729.0
2022-04-06 10:35:00,559.27,559.37,558.47,558.89,6914.0,559.27,559.37,558.47,558.89,6914.0
2022-04-06 10:40:00,559.07,560.1,559.07,560.09,11804.0,559.07,560.1,559.07,560.09,11804.0
2022-04-06 10:45:00,560.2,560.46,559.72,560.12,3166.0,560.2,560.46,559.72,560.12,3166.0
2022-04-06 10:50:00,560.11,560.46,559.67,559.93,2362.0,560.11,560.46,559.67,559.93,2362.0
2022-04-06 10:55:00,560.24,560.52,560.19,560.52,2275.0,560.24,560.52,560.19,560.52,2275.0
2022-04-06 11:00:00,560.52,560.79,560.08,560.57,2977.0,560.52,560.79,560.08,560.57,2977.0
2022-04-06 11:05:00,560.9,561.21,560.74,560.85,3700.0,560.9,561.21,560.74,560.85,3700.0
2022-04-06 11:10:00,560.96,561.67,559.92,560.23,3413.0,560.96,561.67,559.92,560.23,3413.0
2022-04-06 11:15:00,560.11,560.11,559.37,559.4,900.0,560.11,560.11,559.37,559.4,900.0
2022-04-06 11:20:00,559.75,560.51,559.75,560.31,2480.0,559.75,560.51,559.75,560.31,2480.0
2022-04-06 11:25:00,560.31,561.19,560.16,561.19,7513.0,560.31,561.19,560.16,561.19,7513.0
2022-04-06 11:30:00,561.6,562.06,561.25,561.52,5135.0,561.6,562.06,561.25,561.52,5135.0
2022-04-06 11:35:00,561.83,562.83,561.73,562.51,8730.0,561.83,562.83,561.73,562.51,8730.0
2022-04-06 11:40:00,562.82,564.06,562.55,563.92,5608.0,562.82,564.06,562.55,563.92,5608.0
2022-04-06 11:45:00,563.93,564.34,563.18,563.18,6473.0,563.93,564.34,563.18,563.18,6473.0
2022-04-06 11:50:00,563.3,565.0,563.3,564.01,8015.0,563.3,565.0,563.3,564.01,8015.0
2022-04-06 11:55:00,563.85,564.34,563.57,563.98,10153.0,563.85,564.34,563.57,563.98,10153.0
2022-04-06 12:00:00,564.1,564.35,563.75,564.1,3723.0,564.1,564.35,563.75,564.1,3723.0
2022-04-06 12:05:00,563.91,564.8,563.88,564.62,3696.0,563.91,564.8,563.88,564.62,3696.0
2022-04-06 12:10:00,564.64,564.82,563.63,563.63,5502.0,564.64,564.82,563.63,563.63,5502.0
2022-04-06 12:15:00,563.38,563.91,563.28,563.59,3529.0,563.38,563.91,563.28,563.59,3529.0
2022-04-06 12:20:00,563.59,563.59,562.86,563.13,4212.0,563.59,563.59,562.86,563.13,4212.0
2022-04-06 12:25:00,563.1,563.17,562.05,562.06,25840.0,563.1,563.17,562.05,562.06,25840.0
2022-04-06 12:30:00,562.06,562.27,561.81,562.0,2934.0,562.06,562.27,561.81,562.0,2934.0
2022-04-06 12:35:00,561.35,561.35,560.59,560.59,2063.0,561.35,561.35,560.59,560.59,2063.0
2022-04-06 12:40:00,560.32,561.11,560.32,561.11,4900.0,560.32,561.11,560.32,561.11,4900.0
2022-04-06 12:45:00,561.16,561.33,560.52,560.84,2915.0,561.16,561.33,560.52,560.84,2915.0
2022-04-06 12:50:00,561.0,561.57,560.95,561.57,1617.0,561.0,561.57,560.95,561.57,1617.0
2022-04-06 12:55:00,561.52,561.85,561.47,561.65,1500.0,561.52,561.85,561.47,561.65,1500.0
2022-04-06 13:00:00,561.67,562.16,561.65,561.99,2100.0,561.67,562.16,561.65,561.99,2100.0
2022-04-06 13:05:00,562.2,562.47,561.45,561.45,2300.0,562.2,562.47,561.45,561.45,2300.0
2022-04-06 13:10:00,561.56,561.9,561.36,561.9,2554.0,561.56,561.9,561.36,561.9,2554.0
2022-04-06 13:15:00,561.91,562.69,561.88,562.44,4664.0,561.91,562.69,561.88,562.44,4664.0
2022-04-06 13:20:00,562.49,562.7,562.21,562.68,800.0,562.49,562.7,562.21,562.68,800.0
2022-04-06 13:25:00,562.93,562.93,562.33,562.81,3477.0,562.93,562.93,562.33,562.81,3477.0
2022-04-06 13:30:00,562.69,562.75,561.56,561.56,4078.0,562.69,562.75,561.56,561.56,4078.0
2022-04-06 13:35:00,561.59,561.59,561.2,561.33,2002.0,561.59,561.59,561.2,561.33,2002.0
2022-04-06 13:40:00,561.33,561.51,561.02,561.14,5226.0,561.33,561.51,561.02,561.14,5226.0
2022-04-06 13:45:00,561.0,561.18,559.09,559.7,7733.0,561.0,561.18,559.09,559.7,7733.0
2022-04-06 13:50:00,559.76,559.76,558.85,558.99,5907.0,559.76,559.76,558.85,558.99,5907.0
2022-04-06 13:55:00,559.0,559.13,557.6,557.63,14493.0,559.0,559.13,557.6,557.63,14493.0
2022-04-06 14:00:00,557.69,559.43,556.14,557.59,15931.0,557.69,559.43,556.14,557.59,15931.0
2022-04-06 14:05:00,557.56,557.66,555.0,555.0,11863.0,557.56,557.66,555.0,555.0,11863.0
2022-04-06 14:10:00,554.96,555.51,554.47,554.47,3726.0,554.96,555.51,554.47,554.47,3726.0
2022-04-06 14:15:00,554.21,554.89,554.02,554.63,2220.0,554.21,554.89,554.02,554.63,2220.0
2022-04-06 14:20:00,555.34,556.79,555.15,556.75,7937.0,555.34,556.79,555.15,556.75,7937.0
2022-04-06 14:25:00,557.03,557.91,556.81,556.81,6445.0,557.03,557.91,556.81,556.81,6445.0
2022-04-06 14:30:00,557.06,558.86,557.06,558.44,4165.0,557.06,558.86,557.06,558.44,4165.0
2022-04-06 14:35:00,558.78,558.97,557.31,557.94,5678.0,558.78,558.97,557.31,557.94,5678.0
2022-04-06 14:40:00,558.35,558.7,556.93,557.95,36342.0,558.35,558.7,556.93,557.95,36342.0
2022-04-06 14:45:00,558.52,558.82,558.14,558.46,3387.0,558.52,558.82,558.14,558.46,3387.0
2022-04-06 14:50:00,558.71,560.06,558.7,559.7,3179.0,558.71,560.06,558.7,559.7,3179.0
2022-04-06 14:55:00,560.6,561.05,560.06,560.1,4687.0,560.6,561.05,560.06,560.1,4687.0
2022-04-06 15:00:00,560.26,561.22,560.26,561.09,5945.0,560.26,561.22,560.26,561.09,5945.0
2022-04-06 15:05:00,560.93,560.93,560.14,560.59,2300.0,560.93,560.93,560.14,560.59,2300.0
2022-04-06 15:10:00,560.88,561.21,560.39,560.63,4479.0,560.88,561.21,560.39,560.63,4479.0
2022-04-06 15:15:00,560.83,561.42,560.03,560.42,4940.0,560.83,561.42,560.03,560.42,4940.0
2022-04-06 15:20:00,560.38,560.39,559.24,559.24,3608.0,560.38,560.39,559.24,559.24,3608.0
2022-04-06 15:25:00,559.51,559.65,558.22,558.22,4700.0,559.51,559.65,558.22,558.22,4700.0
2022-04-06 15:30:00,558.27,558.92,557.87,558.22,4807.0,558.27,558.92,557.87,558.22,4807.0
2022-04-06 15:35:00,558.3,559.39,557.99,559.39,6326.0,558.3,559.39,557.99,559.39,6326.0
2022-04-06 15:40:00,559.33,559.75,558.79,559.43,8997.0,559.33,559.75,558.79,559.43,8997.0
2022-04-06 15:45:00,559.31,561.15,559.3,560.79,11916.0,559.31,561.15,559.3,560.79,11916.0
2022-04-06 15:50:00,560.95,561.88,560.85,561.19,14942.0,560.95,561.88,560.85,561.19,14942.0
2022-04-06 15:55:00,561.31,563.02,561.25,561.26,54764.0,561.31,563.02,561.25,561.26,54764.0
2022-04-07 09:30:00,560.65,561.26,558.56,559.07,6835.0,560.65,561.26,558.56,559.07,6835.0
2022-04-07 09:35:00,559.4,559.55,554.9,555.81,8405.0,559.4,559.55,554.9,555.81,8405.0
2022-04-07 09:40:00,556.66,557.66,552.06,552.94,11704.0,556.66,557.66,552.06,552.94,11704.0
2022-04-07 09:45:00,552.31,554.52,551.07,552.37,8618.0,552.31,554.52,551.07,552.37,8618.0
2022-04-07 09:50:00,551.87,552.52,551.55,552.1,6133.0,551.87,552.52,551.55,552.1,6133.0
2022-04-07 09:55:00,552.68,555.76,552.68,555.76,7202.0,552.68,555.76,552.68,555.76,7202.0
2022-04-07 10:00:00,556.22,556.27,554.18,554.19,4605.0,556.22,556.27,554.18,554.19,4605.0
2022-04-07 10:05:00,554.73,555.26,552.94,553.82,7406.0,554.73,555.26,552.94,553.82,7406.0
2022-04-07 10:10:00,553.57,554.16,553.4,553.99,6331.0,553.57,554.16,553.4,553.99,6331.0
2022-04-07 10:15:00,553.59,554.14,553.1,553.8,4270.0,553.59,554.14,553.1,553.8,4270.0
2022-04-07 10:20:00,553.61,553.61,551.06,551.31,4900.0,553.61,553.61,551.06,551.31,4900.0
2022-04-07 10:25:00,550.8,551.44,550.61,551.17,3546.0,550.8,551.44,550.61,551.17,3546.0
2022-04-07 10:30:00,551.17,552.18,550.83,551.93,8387.0,551.17,552.18,550.83,551.93,8387.0
2022-04-07 10:35:00,551.74,552.14,551.4,552.08,6246.0,551.74,552.14,551.4,552.08,6246.0
2022-04-07 10:40:00,551.59,551.97,550.9,551.28,3851.0,551.59,551.97,550.9,551.28,3851.0
2022-04-07 10:45:00,551.21,551.63,550.41,550.66,5080.0,551.21,551.63,550.41,550.66,5080.0
2022-04-07 10:50:00,551.07,551.62,550.43,551.06,7213.0,551.07,551.62,550.43,551.06,7213.0
2022-04-07 10:55:00,551.07,551.8,551.04,551.28,3772.0,551.07,551.8,551.04,551.28,3772.0
2022-04-07 11:00:00,551.49,553.35,551.49,553.2,2420.0,551.49,553.35,551.49,553.2,2420.0
2022-04-07 11:05:00,553.46,553.87,553.2,553.5,2106.0,553.46,553.87,553.2,553.5,2106.0
2022-04-07 11:10:00,553.5,553.66,552.48,552.97,4891.0,553.5,553.66,552.48,552.97,4891.0
2022-04-07 11:15:00,552.89,552.89,551.21,551.46,10993.0,552.89,552.89,551.21,551.46,10993.0
2022-04-07 11:20:00,551.13,551.51,550.83,550.87,2033.0,551.13,551.51,550.83,550.87,2033.0
2022-04-07 11:25:00,551.06,551.07,549.31,549.69,5923.0,551.06,551.07,549.31,549.69,5923.0
2022-04-07 11:30:00,549.47,549.47,548.14,548.27,3695.0,549.47,549.47,548.14,548.27,3695.0
2022-04-07 11:35:00,548.54,548.72,548.25,548.32,3616.0,548.54,548.72,548.25,548.32,3616.0
2022-04-07 11:40:00,548.31,548.48,547.15,547.57,5189.0,548.31,548.48,547.15,547.57,5189.0
2022-04-07 11:45:00,547.41,549.24,547.41,548.35,3163.0,547.41,549.24,547.41,548.35,3163.0
2022-04-07 11:50:00,548.23,548.99,547.71,547.71,5584.0,548.23,548.99,547.71,547.71,5584.0
2022-04-07 11:55:00,547.91,548.49,547.64,547.88,5790.0,547.91,548.49,547.64,547.88,5790.0
2022-04-07 12:00:00,547.91,548.48,547.88,547.9,3900.0,547.91,548.48,547.88,547.9,3900.0
2022-04-07 12:05:00,548.14,549.01,548.14,548.85,2491.0,548.14,549.01,548.14,548.85,2491.0
2022-04-07 12:10:00,548.83,549.51,548.49,548.5,1700.0,548.83,549.51,548.49,548.5,1700.0
2022-04-07 12:15:00,548.7,548.72,547.75,547.75,4422.0,548.7,548.72,547.75,547.75,4422.0
2022-04-07 12:20:00,547.72,547.75,547.08,547.31,5524.0,547.72,547.75,547.08,547.31,5524.0
2022-04-07 12:25:00,547.05,547.23,546.3,546.38,1600.0,547.05,547.23,546.3,546.38,1600.0
2022-04-07 12:30:00,547.0,548.16,546.99,548.16,2167.0,547.0,548.16,546.99,548.16,2167.0
2022-04-07 12:35:00,548.0,548.23,546.26,546.38,10005.0,548.0,548.23,546.26,546.38,10005.0
2022-04-07 12:40:00,546.35,546.37,545.1,545.44,12665.0,546.35,546.37,545.1,545.44,12665.0
2022-04-07 12:45:00,545.29,545.29,542.92,543.2,32150.0,545.29,545.29,542.92,543.2,32150.0
2022-04-07 12:50:00,543.0,545.61,542.82,545.61,6057.0,543.0,545.61,542.82,545.61,6057.0
2022-04-07 12:55:00,545.36,546.12,545.32,545.81,2938.0,545.36,546.12,545.32,545.81,2938.0
2022-04-07 13:00:00,546.15,546.89,546.08,546.24,2908.0,546.15,546.89,546.08,546.24,2908.0
2022-04-07 13:05:00,546.39,546.77,546.12,546.3,1115.0,546.39,546.77,546.12,546.3,1115.0
2022-04-07 13:10:00,546.45,547.62,546.37,547.35,4682.0,546.45,547.62,546.37,547.35,4682.0
2022-04-07 13:15:00,547.43,548.23,547.21,548.23,2719.0,547.43,548.23,547.21,548.23,2719.0
2022-04-07 13:20:00,548.22,549.07,548.22,548.29,3424.0,548.22,549.07,548.22,548.29,3424.0
2022-04-07 13:25:00,548.44,548.89,548.19,548.89,1204.0,548.44,548.89,548.19,548.89,1204.0
2022-04-07 13:30:00,549.0,549.47,548.75,549.31,5690.0,549.0,549.47,548.75,549.31,5690.0
2022-04-07 13:35:00,549.22,549.46,548.95,549.05,2015.0,549.22,549.46,548.95,549.05,2015.0
2022-04-07 13:40:00,549.26,549.88,549.26,549.59,2461.0,549.26,549.88,549.26,549.59,2461.0
2022-04-07 13:45:00,549.85,549.88,549.3,549.54,1939.0,549.85,549.88,549.3,549.54,1939.0
2022-04-07 13:50:00,549.35,549.46,548.64,548.64,3361.0,549.35,549.46,548.64,548.64,3361.0
2022-04-07 13:55:00,548.55,550.11,548.55,549.9,4066.0,548.55,550.11,548.55,549.9,4066.0
2022-04-07 14:00:00,549.99,550.89,549.88,550.59,2933.0,549.99,550.89,549.88,550.59,2933.0
2022-04-07 14:05:00,550.49,551.44,550.34,551.37,1823.0,550.49,551.44,550.34,551.37,1823.0
2022-04-07 14:10:00,551.46,552.26,551.4,551.65,6035.0,551.46,552.26,551.4,551.65,6035.0
2022-04-07 14:15:00,551.33,551.33,550.43,550.7,2900.0,551.33,551.33,550.43,550.7,2900.0
2022-04-07 14:20:00,550.92,551.13,550.85,550.86,3146.0,550.92,551.13,550.85,550.86,3146.0
2022-04-07 14:25:00,551.22,551.59,549.65,550.14,7122.0,551.22,551.59,549.65,550.14,7122.0
2022-04-07 14:30:00,550.24,550.51,549.86,549.86,3213.0,550.24,550.51,549.86,549.86,3213.0
2022-04-07 14:35:00,550.11,550.31,549.88,550.28,3787.0,550.11,550.31,549.88,550.28,3787.0
2022-04-07 14:40:00,550.3,550.73,549.9,550.73,5506.0,550.3,550.73,549.9,550.73,5506.0
2022-04-07 14:45:00,550.83,550.83,549.93,550.77,8215.0,550.83,550.83,549.93,550.77,8215.0
2022-04-07 14:50:00,550.75,551.74,550.75,550.98,4494.0,550.75,551.74,550.75,550.98,4494.0
2022-04-07 14:55:00,550.68,551.85,550.67,551.52,9089.0,550.68,551.85,550.67,551.52,9089.0
2022-04-07 15:00:00,551.36,552.67,551.15,552.4,11234.0,551.36,552.67,551.15,552.4,11234.0
2022-04-07 15:05:00,552.45,554.66,552.34,554.66,18009.0,552.45,554.66,552.34,554.66,18009.0
2022-04-07 15:10:00,554.57,555.52,554.47,555.51,4201.0,554.57,555.52,554.47,555.51,4201.0
2022-04-07 15:15:00,555.52,555.86,555.03,555.05,4700.0,555.52,555.86,555.03,555.05,4700.0
2022-04-07 15:20:00,554.99,555.0,553.68,554.01,8370.0,554.99,555.0,553.68,554.01,8370.0
2022-04-07 15:25:00,554.01,554.29,553.49,553.77,3465.0,554.01,554.29,553.49,553.77,3465.0
2022-04-07 15:30:00,553.58,554.64,553.57,554.18,4647.0,553.58,554.64,553.57,554.18,4647.0
2022-04-07 15:35:00,554.16,554.85,553.65,554.15,11030.0,554.16,554.85,553.65,554.15,11030.0
2022-04-07 15:40:00,554.08,554.5,553.86,553.93,9118.0,554.08,554.5,553.86,553.93,9118.0
2022-04-07 15:45:00,553.9,554.55,553.24,554.21,14275.0,553.9,554.55,553.24,554.21,14275.0
2022-04-07 15:50:00,554.02,554.69,553.2,553.4,28766.0,554.02,554.69,553.2,553.4,28766.0
2022-04-07 15:55:00,553.4,553.52,552.11,552.33,69013.0,553.4,553.52,552.11,552.33,69013.0
2022-04-08 09:30:00,552.78,552.91,550.04,551.03,10782.0,552.78,552.91,550.04,551.03,10782.0
2022-04-08 09:35:00,550.41,550.41,547.33,547.33,5068.0,550.41,550.41,547.33,547.33,5068.0
2022-04-08 09:40:00,547.43,549.15,546.21,548.1,8021.0,547.43,549.15,546.21,548.1,8021.0
2022-04-08 09:45:00,547.69,549.14,547.27,549.13,3538.0,547.69,549.14,547.27,549.13,3538.0
2022-04-08 09:50:00,549.11,550.2,543.2,543.2,20429.0,549.11,550.2,543.2,543.2,20429.0
2022-04-08 09:55:00,544.13,547.86,544.13,547.86,3523.0,544.13,547.86,544.13,547.86,3523.0
2022-04-08 10:00:00,547.72,548.78,546.4,548.78,6963.0,547.72,548.78,546.4,548.78,6963.0
2022-04-08 10:05:00,548.78,553.54,548.56,553.51,5120.0,548.78,553.54,548.56,553.51,5120.0
2022-04-08 10:10:00,553.85,555.96,553.36,555.88,9836.0,553.85,555.96,553.36,555.88,9836.0
2022-04-08 10:15:00,555.67,556.27,555.53,556.11,7299.0,555.67,556.27,555.53,556.11,7299.0
2022-04-08 10:20:00,556.26,557.09,555.73,556.23,8168.0,556.26,557.09,555.73,556.23,8168.0
2022-04-08 10:25:00,555.97,557.44,555.71,557.44,5775.0,555.97,557.44,555.71,557.44,5775.0
2022-04-08 10:30:00,557.44,558.81,557.44,558.63,3955.0,557.44,558.81,557.44,558.63,3955.0
2022-04-08 10:35:00,559.02,559.03,557.59,557.59,6563.0,559.02,559.03,557.59,557.59,6563.0
2022-04-08 10:40:00,557.77,558.5,557.77,558.5,1923.0,557.77,558.5,557.77,558.5,1923.0
2022-04-08 10:45:00,558.16,558.32,557.72,557.97,4161.0,558.16,558.32,557.72,557.97,4161.0
2022-04-08 10:50:00,558.2,558.85,558.11,558.38,7625.0,558.2,558.85,558.11,558.38,7625.0
2022-04-08 10:55:00,558.52,558.83,558.1,558.63,7430.0,558.52,558.83,558.1,558.63,7430.0
2022-04-08 11:00:00,558.44,558.62,557.67,557.67,9032.0,558.44,558.62,557.67,557.67,9032.0
2022-04-08 11:05:00,557.87,558.42,557.56,557.57,3500.0,557.87,558.42,557.56,557.57,3500.0
2022-04-08 11:10:00,557.61,557.63,556.58,556.87,7024.0,557.61,557.63,556.58,556.87,7024.0
2022-04-08 11:15:00,556.72,556.89,556.07,556.46,6798.0,556.72,556.89,556.07,556.46,6798.0
2022-04-08 11:20:00,556.45,557.06,555.22,555.22,7493.0,556.45,557.06,555.22,555.22,7493.0
2022-04-08 11:25:00,555.31,555.92,554.86,555.92,14517.0,555.31,555.92,554.86,555.92,14517.0
2022-04-08 11:30:00,556.09,557.03,556.05,556.3,4523.0,556.09,557.03,556.05,556.3,4523.0
2022-04-08 11:35:00,556.11,556.32,555.53,556.32,4345.0,556.11,556.32,555.53,556.32,4345.0
2022-04-08 11:40:00,556.45,556.49,555.93,556.46,3090.0,556.45,556.49,555.93,556.46,3090.0
2022-04-08 11:45:00,556.43,557.62,556.42,557.2,6219.0,556.43,557.62,556.42,557.2,6219.0
2022-04-08 11:50:00,557.13,557.59,557.13,557.17,3624.0,557.13,557.59,557.13,557.17,3624.0
2022-04-08 11:55:00,556.98,557.51,556.47,556.67,5722.0,556.98,557.51,556.47,556.67,5722.0
2022-04-08 12:00:00,556.51,557.61,556.51,557.38,3880.0,556.51,557.61,556.51,557.38,3880.0
2022-04-08 12:05:00,557.52,557.53,557.22,557.34,2513.0,557.52,557.53,557.22,557.34,2513.0
2022-04-08 12:10:00,557.2,557.49,556.17,556.65,4878.0,557.2,557.49,556.17,556.65,4878.0
2022-04-08 12:15:00,556.55,557.22,556.25,557.13,2825.0,556.55,557.22,556.25,557.13,2825.0
2022-04-08 12:20:00,557.22,558.24,557.22,558.24,10061.0,557.22,558.24,557.22,558.24,10061.0
2022-04-08 12:25:00,558.48,559.34,558.35,558.38,7619.0,558.48,559.34,558.35,558.38,7619.0
2022-04-08 12:30:00,558.09,558.45,557.94,558.45,999.0,558.09,558.45,557.94,558.45,999.0
2022-04-08 12:35:00,558.5,558.64,557.92,558.45,4338.0,558.5,558.64,557.92,558.45,4338.0
2022-04-08 12:40:00,558.44,558.44,557.28,557.65,4013.0,558.44,558.44,557.28,557.65,4013.0
2022-04-08 12:45:00,557.65,557.82,557.38,557.82,2207.0,557.65,557.82,557.38,557.82,2207.0
2022-04-08 12:50:00,557.87,558.05,557.44,557.84,3466.0,557.87,558.05,557.44,557.84,3466.0
2022-04-08 12:55:00,558.01,558.27,557.26,557.38,4890.0,558.01,558.27,557.26,557.38,4890.0
2022-04-08 13:00:00,557.45,557.67,557.44,557.67,1705.0,557.45,557.67,557.44,557.67,1705.0
2022-04-08 13:05:00,557.69,557.99,557.51,557.51,2425.0,557.69,557.99,557.51,557.51,2425.0
2022-04-08 13:10:00,557.82,557.82,557.01,557.01,3207.0,557.82,557.82,557.01,557.01,3207.0
2022-04-08 13:15:00,556.94,557.58,556.94,557.07,3846.0,556.94,557.58,556.94,557.07,3846.0
2022-04-08 13:20:00,556.89,557.94,556.77,557.67,2905.0,556.89,557.94,556.77,557.67,2905.0
2022-04-08 13:25:00,557.67,557.71,556.91,557.44,3915.0,557.67,557.71,556.91,557.44,3915.0
2022-04-08 13:30:00,557.33,557.41,556.06,556.14,2583.0,557.33,557.41,556.06,556.14,2583.0
2022-04-08 13:35:00,556.3,556.63,556.15,556.19,3616.0,556.3,556.63,556.15,556.19,3616.0
2022-04-08 13:40:00,556.46,557.08,556.28,556.7,3000.0,556.46,557.08,556.28,556.7,3000.0
2022-04-08 13:45:00,557.16,557.44,556.93,557.39,1995.0,557.16,557.44,556.93,557.39,1995.0
2022-04-08 13:50:00,557.41,558.17,557.41,557.88,2108.0,557.41,558.17,557.41,557.88,2108.0
2022-04-08 13:55:00,557.9,558.28,557.82,557.83,3230.0,557.9,558.28,557.82,557.83,3230.0
2022-04-08 14:00:00,557.76,558.52,557.23,557.61,3500.0,557.76,558.52,557.23,557.61,3500.0
2022-04-08 14:05:00,557.39,558.49,557.39,558.24,3372.0,557.39,558.49,557.39,558.24,3372.0
2022-04-08 14:10:00,558.21,558.5,557.9,558.0,4425.0,558.21,558.5,557.9,558.0,4425.0
2022-04-08 14:15:00,557.92,558.17,557.67,557.9,2745.0,557.92,558.17,557.67,557.9,2745.0
2022-04-08 14:20:00,558.0,558.17,556.94,557.11,5333.0,558.0,558.17,556.94,557.11,5333.0
2022-04-08 14:25:00,556.68,556.78,555.52,555.99,3600.0,556.68,556.78,555.52,555.99,3600.0
2022-04-08 14:30:00,556.0,556.41,556.0,556.29,5247.0,556.0,556.41,556.0,556.29,5247.0
2022-04-08 14:35:00,556.21,556.25,555.74,555.79,6317.0,556.21,556.25,555.74,555.79,6317.0
2022-04-08 14:40:00,556.0,556.2,555.74,555.98,2337.0,556.0,556.2,555.74,555.98,2337.0
2022-04-08 14:45:00,556.13,556.2,555.55,555.72,5413.0,556.13,556.2,555.55,555.72,5413.0
2022-04-08 14:50:00,555.72,555.81,555.2,555.21,7323.0,555.72,555.81,555.2,555.21,7323.0
2022-04-08 14:55:00,555.32,556.11,555.2,556.08,5462.0,555.32,556.11,555.2,556.08,5462.0
2022-04-08 15:00:00,556.18,556.29,555.99,556.18,8194.0,556.18,556.29,555.99,556.18,8194.0
2022-04-08 15:05:00,556.18,556.24,555.52,555.52,5613.0,556.18,556.24,555.52,555.52,5613.0
2022-04-08 15:10:00,555.5,556.0,555.0,555.53,5884.0,555.5,556.0,555.0,555.53,5884.0
2022-04-08 15:15:00,555.5,555.8,554.96,555.51,8150.0,555.5,555.8,554.96,555.51,8150.0
2022-04-08 15:20:00,555.38,556.42,555.38,556.24,8060.0,555.38,556.42,555.38,556.24,8060.0
2022-04-08 15:25:00,556.24,556.36,555.99,556.19,30762.0,556.24,556.36,555.99,556.19,30762.0
2022-04-08 15:30:00,556.18,557.21,555.84,556.92,12406.0,556.18,557.21,555.84,556.92,12406.0
2022-04-08 15:35:00,557.04,557.06,556.59,556.63,7144.0,557.04,557.06,556.59,556.63,7144.0
2022-04-08 15:40:00,556.78,557.65,556.0,557.64,35254.0,556.78,557.65,556.0,557.64,35254.0
2022-04-08 15:45:00,557.63,558.42,557.41,558.02,32919.0,557.63,558.42,557.41,558.02,32919.0
2022-04-08 15:50:00,557.94,557.98,556.2,556.2,34124.0,557.94,557.98,556.2,556.2,34124.0
2022-04-08 15:55:00,556.6,557.9,556.6,557.5,52984.0,556.6,557.9,556.6,557.5,52984.0
2022-04-11 09:30:00,560.65,561.39,557.03,557.82,17044.0,560.65,561.39,557.03,557.82,17044.0
2022-04-11 09:35:00,558.71,560.94,558.43,559.42,3918.0,558.71,560.94,558.43,559.42,3918.0
2022-04-11 09:40:00,558.91,564.4,558.51,563.91,9101.0,558.91,564.4,558.51,563.91,9101.0
2022-04-11 09:45:00,563.61,565.0,562.55,562.98,13453.0,563.61,565.0,562.55,562.98,13453.0
2022-04-11 09:50:00,563.21,566.32,562.95,566.32,14384.0,563.21,566.32,562.95,566.32,14384.0
2022-04-11 09:55:00,566.27,567.14,565.18,566.28,15198.0,566.27,567.14,565.18,566.28,15198.0
2022-04-11 10:00:00,565.8,567.23,565.01,567.22,8177.0,565.8,567.23,565.01,567.22,8177.0
2022-04-11 10:05:00,567.2,569.95,567.2,569.09,4925.0,567.2,569.95,567.2,569.09,4925.0
2022-04-11 10:10:00,568.72,569.16,568.17,568.95,8604.0,568.72,569.16,568.17,568.95,8604.0
2022-04-11 10:15:00,568.8,569.02,567.54,568.8,6314.0,568.8,569.02,567.54,568.8,6314.0
2022-04-11 10:20:00,568.8,569.84,568.62,569.84,7690.0,568.8,569.84,568.62,569.84,7690.0
2022-04-11 10:25:00,569.84,569.85,567.92,569.01,10032.0,569.84,569.85,567.92,569.01,10032.0
2022-04-11 10:30:00,569.18,569.52,567.02,567.74,21198.0,569.18,569.52,567.02,567.74,21198.0
2022-04-11 10:35:00,567.95,568.59,566.11,567.09,9313.0,567.95,568.59,566.11,567.09,9313.0
2022-04-11 10:40:00,566.89,569.51,566.89,569.51,12033.0,566.89,569.51,566.89,569.51,12033.0
2022-04-11 10:45:00,569.87,570.5,568.4,570.27,9661.0,569.87,570.5,568.4,570.27,9661.0
2022-04-11 10:50:00,570.82,572.08,570.82,571.34,4354.0,570.82,572.08,570.82,571.34,4354.0
2022-04-11 10:55:00,571.09,571.47,570.49,571.38,6620.0,571.09,571.47,570.49,571.38,6620.0
2022-04-11 11:00:00,571.3,571.35,569.91,571.01,5044.0,571.3,571.35,569.91,571.01,5044.0
2022-04-11 11:05:00,570.93,571.79,570.91,571.35,3100.0,570.93,571.79,570.91,571.35,3100.0
2022-04-11 11:10:00,571.29,571.29,570.46,571.11,9913.0,571.29,571.29,570.46,571.11,9913.0
2022-04-11 11:15:00,571.63,571.97,569.39,569.53,6129.0,571.63,571.97,569.39,569.53,6129.0
2022-04-11 11:20:00,569.23,569.36,568.49,569.02,9120.0,569.23,569.36,568.49,569.02,9120.0
2022-04-11 11:25:00,569.05,569.13,566.55,567.53,12440.0,569.05,569.13,566.55,567.53,12440.0
2022-04-11 11:30:00,567.44,567.97,566.95,567.55,6570.0,567.44,567.97,566.95,567.55,6570.0
2022-04-11 11:35:00,567.36,568.04,566.79,567.27,4398.0,567.36,568.04,566.79,567.27,4398.0
2022-04-11 11:40:00,567.1,567.54,566.84,567.05,3601.0,567.1,567.54,566.84,567.05,3601.0
2022-04-11 11:45:00,567.2,567.86,566.4,567.85,3545.0,567.2,567.86,566.4,567.85,3545.0
2022-04-11 11:50:00,567.85,568.16,567.55,567.91,3717.0,567.85,568.16,567.55,567.91,3717.0
2022-04-11 11:55:00,567.93,567.93,567.12,567.13,3157.0,567.93,567.93,567.12,567.13,3157.0
2022-04-11 12:00:00,566.82,567.28,566.77,566.94,3941.0,566.82,567.28,566.77,566.94,3941.0
2022-04-11 12:05:00,566.9,566.91,566.02,566.74,4675.0,566.9,566.91,566.02,566.74,4675.0
2022-04-11 12:10:00,566.56,566.56,565.85,566.18,2579.0,566.56,566.56,565.85,566.18,2579.0
2022-04-11 12:15:00,566.31,566.31,565.55,565.6,2611.0,566.31,566.31,565.55,565.6,2611.0
2022-04-11 12:20:00,565.87,566.89,564.3,564.3,7109.0,565.87,566.89,564.3,564.3,7109.0
2022-04-11 12:25:00,563.92,563.93,562.44,563.4,5949.0,563.92,563.93,562.44,563.4,5949.0
2022-04-11 12:30:00,563.25,564.4,563.25,564.4,2740.0,563.25,564.4,563.25,564.4,2740.0
2022-04-11 12:35:00,564.25,564.82,564.23,564.43,2955.0,564.25,564.82,564.23,564.43,2955.0
2022-04-11 12:40:00,564.37,564.74,564.13,564.23,3054.0,564.37,564.74,564.13,564.23,3054.0
2022-04-11 12:45:00,564.65,565.11,564.65,564.98,2472.0,564.65,565.11,564.65,564.98,2472.0
2022-04-11 12:50:00,565.13,565.29,563.83,564.13,7216.0,565.13,565.29,563.83,564.13,7216.0
2022-04-11 12:55:00,564.32,565.35,564.32,564.91,2095.0,564.32,565.35,564.32,564.91,2095.0
2022-04-11 13:00:00,564.75,565.97,564.75,565.61,3191.0,564.75,565.97,564.75,565.61,3191.0
2022-04-11 13:05:00,565.64,565.69,565.1,565.36,1895.0,565.64,565.69,565.1,565.36,1895.0
2022-04-11 13:10:00,565.15,565.17,564.46,564.77,3687.0,565.15,565.17,564.46,564.77,3687.0
2022-04-11 13:15:00,564.51,566.03,564.51,566.01,4419.0,564.51,566.03,564.51,566.01,4419.0
2022-04-11 13:20:00,566.16,566.22,564.29,564.4,2996.0,566.16,566.22,564.29,564.4,2996.0
2022-04-11 13:25:00,564.48,564.5,563.87,564.13,2792.0,564.48,564.5,563.87,564.13,2792.0
2022-04-11 13:30:00,564.65,564.82,564.12,564.12,1923.0,564.65,564.82,564.12,564.12,1923.0
2022-04-11 13:35:00,564.2,564.64,563.15,564.19,3428.0,564.2,564.64,563.15,564.19,3428.0
2022-04-11 13:40:00,564.19,564.22,563.19,563.34,3497.0,564.19,564.22,563.19,563.34,3497.0
2022-04-11 13:45:00,563.26,563.48,562.58,563.3,4324.0,563.26,563.48,562.58,563.3,4324.0
2022-04-11 13:50:00,563.44,563.73,562.53,563.12,5579.0,563.44,563.73,562.53,563.12,5579.0
2022-04-11 13:55:00,562.89,563.2,562.53,563.2,4104.0,562.89,563.2,562.53,563.2,4104.0
2022-04-11 14:00:00,563.44,563.53,562.53,563.52,2866.0,563.44,563.53,562.53,563.52,2866.0
2022-04-11 14:05:00,563.33,563.71,563.28,563.64,2213.0,563.33,563.71,563.28,563.64,2213.0
2022-04-11 14:10:00,563.41,563.41,561.93,562.12,3225.0,563.41,563.41,561.93,562.12,3225.0
2022-04-11 14:15:00,561.6,562.16,561.38,562.16,3997.0,561.6,562.16,561.38,562.16,3997.0
2022-04-11 14:20:00,561.87,561.96,560.97,561.28,4374.0,561.87,561.96,560.97,561.28,4374.0
2022-04-11 14:25:00,561.14,561.67,561.04,561.35,4593.0,561.14,561.67,561.04,561.35,4593.0
2022-04-11 14:30:00,561.28,561.9,559.98,561.51,3673.0,561.28,561.9,559.98,561.51,3673.0
2022-04-11 14:35:00,561.32,562.57,561.19,561.74,3355.0,561.32,562.57,561.19,561.74,3355.0
2022-04-11 14:40:00,562.14,562.39,561.74,562.02,4238.0,562.14,562.39,561.74,562.02,4238.0
2022-04-11 14:45:00,561.69,563.29,561.69,563.02,2970.0,561.69,563.29,561.69,563.02,2970.0
2022-04-11 14:50:00,563.04,563.55,562.1,562.45,5273.0,563.04,563.55,562.1,562.45,5273.0
2022-04-11 14:55:00,562.12,562.73,561.36,561.91,4862.0,562.12,562.73,561.36,561.91,4862.0
2022-04-11 15:00:00,561.86,562.08,560.8,560.8,3345.0,561.86,562.08,560.8,560.8,3345.0
2022-04-11 15:05:00,560.92,561.69,560.66,561.18,3839.0,560.92,561.69,560.66,561.18,3839.0
2022-04-11 15:10:00,561.57,561.57,560.48,561.01,3929.0,561.57,561.57,560.48,561.01,3929.0
2022-04-11 15:15:00,561.04,561.23,560.04,560.59,7037.0,561.04,561.23,560.04,560.59,7037.0
2022-04-11 15:20:00,560.68,561.39,560.68,561.01,5313.0,560.68,561.39,560.68,561.01,5313.0
2022-04-11 15:25:00,560.79,561.84,560.66,561.52,15983.0,560.79,561.84,560.66,561.52,15983.0
2022-04-11 15:30:00,561.52,561.75,560.01,560.01,5566.0,561.52,561.75,560.01,560.01,5566.0
2022-04-11 15:35:00,560.0,560.64,559.48,560.21,6236.0,560.0,560.64,559.48,560.21,6236.0
2022-04-11 15:40:00,560.28,561.03,560.15,560.93,7752.0,560.28,561.03,560.15,560.93,7752.0
2022-04-11 15:45:00,561.04,561.04,560.05,560.3,8317.0,561.04,561.04,560.05,560.3,8317.0
2022-04-11 15:50:00,560.11,560.5,558.94,559.24,9779.0,560.11,560.5,558.94,559.24,9779.0
2022-04-11 15:55:00,559.32,560.31,559.3,559.9,31275.0,559.32,560.31,559.3,559.9,31275.0
2022-04-12 09:30:00,564.99,570.0,564.99,565.92,14170.0,564.99,570.0,564.99,565.92,14170.0
2022-04-12 09:35:00,565.93,570.02,565.29,569.38,2515.0,565.93,570.02,565.29,569.38,2515.0
2022-04-12 09:40:00,568.12,568.98,564.88,564.88,14136.0,568.12,568.98,564.88,564.88,14136.0
2022-04-12 09:45:00,565.19,567.59,565.19,565.99,9847.0,565.19,567.59,565.19,565.99,9847.0
2022-04-12 09:50:00,566.41,567.83,565.52,566.48,9196.0,566.41,567.83,565.52,566.48,9196.0
2022-04-12 09:55:00,566.88,569.9,566.74,569.37,9812.0,566.88,569.9,566.74,569.37,9812.0
2022-04-12 10:00:00,569.74,569.85,568.58,568.58,8483.0,569.74,569.85,568.58,568.58,8483.0
2022-04-12 10:05:00,568.39,569.66,567.44,568.0,6769.0,568.39,569.66,567.44,568.0,6769.0
2022-04-12 10:10:00,568.3,568.73,567.19,567.2,8931.0,568.3,568.73,567.19,567.2,8931.0
2022-04-12 10:15:00,567.0,567.38,566.26,566.27,6112.0,567.0,567.38,566.26,566.27,6112.0
2022-04-12 10:20:00,566.42,567.58,566.42,566.72,6337.0,566.42,567.58,566.42,566.72,6337.0
2022-04-12 10:25:00,566.47,567.0,565.73,567.0,3619.0,566.47,567.0,565.73,567.0,3619.0
2022-04-12 10:30:00,567.02,567.03,565.0,565.08,5170.0,567.02,567.03,565.0,565.08,5170.0
2022-04-12 10:35:00,565.08,565.24,563.58,564.17,11357.0,565.08,565.24,563.58,564.17,11357.0
2022-04-12 10:40:00,564.19,564.57,563.86,564.0,3227.0,564.19,564.57,563.86,564.0,3227.0
2022-04-12 10:45:00,563.67,563.67,561.22,562.42,10294.0,563.67,563.67,561.22,562.42,10294.0
2022-04-12 10:50:00,562.22,563.45,561.73,563.3,2613.0,562.22,563.45,561.73,563.3,2613.0
2022-04-12 10:55:00,563.88,564.31,563.83,563.83,2295.0,563.88,564.31,563.83,563.83,2295.0
2022-04-12 11:00:00,564.22,565.5,564.11,564.57,5586.0,564.22,565.5,564.11,564.57,5586.0
2022-04-12 11:05:00,564.49,564.8,563.71,563.86,6255.0,564.49,564.8,563.71,563.86,6255.0
2022-04-12 11:10:00,563.78,564.92,563.78,564.83,3493.0,563.78,564.92,563.78,564.83,3493.0
2022-04-12 11:15:00,564.89,565.99,564.54,565.45,2898.0,564.89,565.99,564.54,565.45,2898.0
2022-04-12 11:20:00,565.69,565.8,563.95,564.01,6485.0,565.69,565.8,563.95,564.01,6485.0
2022-04-12 11:25:00,564.15,564.15,563.68,564.08,1621.0,564.15,564.15,563.68,564.08,1621.0
2022-04-12 11:30:00,564.12,564.31,563.67,563.99,5279.0,564.12,564.31,563.67,563.99,5279.0
2022-04-12 11:35:00,564.1,564.15,563.23,563.77,3326.0,564.1,564.15,563.23,563.77,3326.0
2022-04-12 11:40:00,563.63,564.16,563.63,563.68,4010.0,563.63,564.16,563.63,563.68,4010.0
2022-04-12 11:45:00,563.75,563.75,562.7,563.02,6380.0,563.75,563.75,562.7,563.02,6380.0
2022-04-12 11:50:00,563.01,563.06,562.57,562.72,2790.0,563.01,563.06,562.57,562.72,2790.0
2022-04-12 11:55:00,562.72,562.78,562.08,562.67,2657.0,562.72,562.78,562.08,562.67,2657.0
2022-04-12 12:00:00,562.27,563.01,562.22,562.57,2904.0,562.27,563.01,562.22,562.57,2904.0
2022-04-12 12:05:00,562.64,563.01,561.49,561.49,3363.0,562.64,563.01,561.49,561.49,3363.0
2022-04-12 12:10:00,561.64,561.74,560.86,561.02,13956.0,561.64,561.74,560.86,561.02,13956.0
2022-04-12 12:15:00,561.62,562.72,561.36,562.61,2635.0,561.62,562.72,561.36,562.61,2635.0
2022-04-12 12:20:00,562.33,562.39,561.18,561.25,3808.0,562.33,562.39,561.18,561.25,3808.0
2022-04-12 12:25:00,560.88,560.88,559.62,560.01,1685.0,560.88,560.88,559.62,560.01,1685.0
2022-04-12 12:30:00,560.02,560.96,559.99,559.99,2002.0,560.02,560.96,559.99,559.99,2002.0
2022-04-12 12:35:00,560.24,561.02,560.23,560.75,800.0,560.24,561.02,560.23,560.75,800.0
2022-04-12 12:40:00,560.75,560.97,560.37,560.97,2578.0,560.75,560.97,560.37,560.97,2578.0
2022-04-12 12:45:00,561.06,561.31,560.72,560.81,3700.0,561.06,561.31,560.72,560.81,3700.0
2022-04-12 12:50:00,560.95,561.35,559.86,559.95,6880.0,560.95,561.35,559.86,559.95,6880.0
2022-04-12 12:55:00,559.78,560.33,559.66,560.32,2764.0,559.78,560.33,559.66,560.32,2764.0
2022-04-12 13:00:00,560.56,560.56,559.08,559.22,2926.0,560.56,560.56,559.08,559.22,2926.0
2022-04-12 13:05:00,559.73,560.09,559.73,559.93,1311.0,559.73,560.09,559.73,559.93,1311.0
2022-04-12 13:10:00,560.32,561.21,560.13,560.13,3841.0,560.32,561.21,560.13,560.13,3841.0
2022-04-12 13:15:00,560.13,560.51,560.09,560.38,2673.0,560.13,560.51,560.09,560.38,2673.0
2022-04-12 13:20:00,560.47,560.64,559.76,559.86,3410.0,560.47,560.64,559.76,559.86,3410.0
2022-04-12 13:25:00,560.57,561.07,560.35,560.81,2767.0,560.57,561.07,560.35,560.81,2767.0
2022-04-12 13:30:00,560.66,561.07,560.21,560.77,4266.0,560.66,561.07,560.21,560.77,4266.0
2022-04-12 13:35:00,560.52,560.62,559.79,559.79,2559.0,560.52,560.62,559.79,559.79,2559.0
2022-04-12 13:40:00,559.7,559.91,558.55,558.55,10319.0,559.7,559.91,558.55,558.55,10319.0
2022-04-12 13:45:00,558.71,558.71,558.12,558.3,2514.0,558.71,558.71,558.12,558.3,2514.0
2022-04-12 13:50:00,558.36,558.81,558.36,558.7,2300.0,558.36,558.81,558.36,558.7,2300.0
2022-04-12 13:55:00,558.63,558.66,557.47,557.57,5035.0,558.63,558.66,557.47,557.57,5035.0
2022-04-12 14:00:00,557.44,557.95,556.78,557.95,1700.0,557.44,557.95,556.78,557.95,1700.0
2022-04-12 14:05:00,557.69,558.34,557.33,557.81,3796.0,557.69,558.34,557.33,557.81,3796.0
2022-04-12 14:10:00,557.53,557.53,556.43,556.43,3882.0,557.53,557.53,556.43,556.43,3882.0
2022-04-12 14:15:00,556.43,556.88,555.24,555.34,4633.0,556.43,556.88,555.24,555.34,4633.0
2022-04-12 14:20:00,554.93,555.37,554.65,554.9,5673.0,554.93,555.37,554.65,554.9,5673.0
2022-04-12 14:25:00,555.1,555.49,554.6,554.65,17148.0,555.1,555.49,554.6,554.65,17148.0
2022-04-12 14:30:00,554.68,555.14,553.03,554.04,23056.0,554.68,555.14,553.03,554.04,23056.0
2022-04-12 14:35:00,554.24,555.24,553.98,555.11,5344.0,554.24,555.24,553.98,555.11,5344.0
2022-04-12 14:40:00,554.92,555.56,553.69,553.69,7086.0,554.92,555.56,553.69,553.69,7086.0
2022-04-12 14:45:00,554.05,555.03,553.67,553.86,10247.0,554.05,555.03,553.67,553.86,10247.0
2022-04-12 14:50:00,554.05,554.26,553.01,553.95,34300.0,554.05,554.26,553.01,553.95,34300.0
2022-04-12 14:55:00,554.32,554.69,553.76,554.51,14978.0,554.32,554.69,553.76,554.51,14978.0
2022-04-12 15:00:00,554.61,555.11,553.14,553.25,7585.0,554.61,555.11,553.14,553.25,7585.0
2022-04-12 15:05:00,553.15,553.23,549.71,550.55,21464.0,553.15,553.23,549.71,550.55,21464.0
2022-04-12 15:10:00,550.76,551.43,549.8,550.36,13170.0,550.76,551.43,549.8,550.36,13170.0
2022-04-12 15:15:00,550.72,551.36,550.55,550.56,8718.0,550.72,551.36,550.55,550.56,8718.0
2022-04-12 15:20:00,550.75,551.42,550.75,551.0,11806.0,550.75,551.42,550.75,551.0,11806.0
2022-04-12 15:25:00,550.96,551.12,549.83,550.45,6832.0,550.96,551.12,549.83,550.45,6832.0
2022-04-12 15:30:00,550.19,550.3,549.25,549.76,11695.0,550.19,550.3,549.25,549.76,11695.0
2022-04-12 15:35:00,549.69,550.76,548.74,550.76,15266.0,549.69,550.76,548.74,550.76,15266.0
2022-04-12 15:40:00,550.57,551.46,550.28,551.18,11820.0,550.57,551.46,550.28,551.18,11820.0
2022-04-12 15:45:00,551.04,552.06,550.44,551.67,18916.0,551.04,552.06,550.44,551.67,18916.0
2022-04-12 15:50:00,551.63,551.63,549.01,549.01,38317.0,551.63,551.63,549.01,549.01,38317.0
2022-04-12 15:55:00,549.12,549.55,548.55,549.49,81635.0,549.12,549.55,548.55,549.49,81635.0
2022-04-13 09:30:00,549.96,550.02,547.06,549.33,10973.0,549.96,550.02,547.06,549.33,10973.0
2022-04-13 09:35:00,551.27,553.61,550.2,552.68,6525.0,551.27,553.61,550.2,552.68,6525.0
2022-04-13 09:40:00,551.58,552.05,551.18,551.18,2635.0,551.58,552.05,551.18,551.18,2635.0
2022-04-13 09:45:00,550.42,553.24,550.41,552.83,5750.0,550.42,553.24,550.41,552.83,5750.0
2022-04-13 09:50:00,553.24,554.33,552.33,553.76,6663.0,553.24,554.33,552.33,553.76,6663.0
2022-04-13 09:55:00,554.49,555.45,552.71,554.76,6709.0,554.49,555.45,552.71,554.76,6709.0
2022-04-13 10:00:00,555.21,555.71,554.2,555.71,4200.0,555.21,555.71,554.2,555.71,4200.0
2022-04-13 10:05:00,555.68,555.73,553.38,553.39,6567.0,555.68,555.73,553.38,553.39,6567.0
2022-04-13 10:10:00,553.86,555.24,553.86,554.3,2322.0,553.86,555.24,553.86,554.3,2322.0
2022-04-13 10:15:00,554.07,555.26,554.07,554.22,2958.0,554.07,555.26,554.07,554.22,2958.0
2022-04-13 10:20:00,554.04,555.53,554.04,555.35,2282.0,554.04,555.53,554.04,555.35,2282.0
2022-04-13 10:25:00,555.81,556.1,555.29,555.47,3541.0,555.81,556.1,555.29,555.47,3541.0
2022-04-13 10:30:00,555.88,557.78,555.88,556.75,2300.0,555.88,557.78,555.88,556.75,2300.0
2022-04-13 10:35:00,556.73,557.07,554.48,554.9,6776.0,556.73,557.07,554.48,554.9,6776.0
2022-04-13 10:40:00,554.88,554.88,552.76,552.76,5524.0,554.88,554.88,552.76,552.76,5524.0
2022-04-13 10:45:00,552.81,553.36,551.8,552.69,2861.0,552.81,553.36,551.8,552.69,2861.0
2022-04-13 10:50:00,552.71,554.18,552.7,553.87,4900.0,552.71,554.18,552.7,553.87,4900.0
2022-04-13 10:55:00,554.12,554.86,554.11,554.79,2393.0,554.12,554.86,554.11,554.79,2393.0
2022-04-13 11:00:00,554.49,555.7,553.77,555.5,27292.0,554.49,555.7,553.77,555.5,27292.0
2022-04-13 11:05:00,555.0,555.24,554.47,554.65,12645.0,555.0,555.24,554.47,554.65,12645.0
2022-04-13 11:10:00,554.56,555.33,554.01,555.33,7933.0,554.56,555.33,554.01,555.33,7933.0
2022-04-13 11:15:00,555.2,555.47,554.85,554.85,4770.0,555.2,555.47,554.85,554.85,4770.0
2022-04-13 11:20:00,554.89,555.53,554.65,554.67,14045.0,554.89,555.53,554.65,554.67,14045.0
2022-04-13 11:25:00,554.89,556.43,554.76,556.0,11061.0,554.89,556.43,554.76,556.0,11061.0
2022-04-13 11:30:00,556.38,557.18,555.55,556.82,22046.0,556.38,557.18,555.55,556.82,22046.0
2022-04-13 11:35:00,556.52,556.52,555.83,556.1,6201.0,556.52,556.52,555.83,556.1,6201.0
2022-04-13 11:40:00,556.09,556.27,555.12,555.53,4870.0,556.09,556.27,555.12,555.53,4870.0
2022-04-13 11:45:00,555.21,555.21,554.1,554.65,4400.0,555.21,555.21,554.1,554.65,4400.0
2022-04-13 11:50:00,554.47,555.19,554.47,554.66,4678.0,554.47,555.19,554.47,554.66,4678.0
2022-04-13 11:55:00,554.44,555.06,554.44,554.65,3398.0,554.44,555.06,554.44,554.65,3398.0
2022-04-13 12:00:00,554.78,555.49,554.72,555.14,4247.0,554.78,555.49,554.72,555.14,4247.0
2022-04-13 12:05:00,555.4,555.5,554.42,555.08,4695.0,555.4,555.5,554.42,555.08,4695.0
2022-04-13 12:10:00,555.05,555.06,553.2,553.48,3475.0,555.05,555.06,553.2,553.48,3475.0
2022-04-13 12:15:00,553.54,554.74,553.13,554.68,5077.0,553.54,554.74,553.13,554.68,5077.0
2022-04-13 12:20:00,554.68,555.45,554.66,555.15,8213.0,554.68,555.45,554.66,555.15,8213.0
2022-04-13 12:25:00,555.19,555.21,554.83,555.16,2300.0,555.19,555.21,554.83,555.16,2300.0
2022-04-13 12:30:00,555.4,555.84,554.88,555.47,5405.0,555.4,555.84,554.88,555.47,5405.0
2022-04-13 12:35:00,555.78,555.83,554.82,555.65,7240.0,555.78,555.83,554.82,555.65,7240.0
2022-04-13 12:40:00,555.53,556.11,555.21,555.87,3215.0,555.53,556.11,555.21,555.87,3215.0
2022-04-13 12:45:00,555.92,555.99,555.12,555.36,4300.0,555.92,555.99,555.12,555.36,4300.0
2022-04-13 12:50:00,555.43,556.09,555.43,555.51,2659.0,555.43,556.09,555.43,555.51,2659.0
2022-04-13 12:55:00,555.61,555.91,554.31,554.77,13090.0,555.61,555.91,554.31,554.77,13090.0
2022-04-13 13:00:00,554.77,555.15,554.45,554.73,7282.0,554.77,555.15,554.45,554.73,7282.0
2022-04-13 13:05:00,554.41,554.85,554.28,554.58,4926.0,554.41,554.85,554.28,554.58,4926.0
2022-04-13 13:10:00,554.58,554.74,553.65,553.87,4421.0,554.58,554.74,553.65,553.87,4421.0
2022-04-13 13:15:00,553.87,554.82,553.73,554.82,4867.0,553.87,554.82,553.73,554.82,4867.0
2022-04-13 13:20:00,554.5,556.26,554.5,555.58,5560.0,554.5,556.26,554.5,555.58,5560.0
2022-04-13 13:25:00,555.58,555.78,555.29,555.48,3501.0,555.58,555.78,555.29,555.48,3501.0
2022-04-13 13:30:00,555.55,555.55,554.91,554.92,4911.0,555.55,555.55,554.91,554.92,4911.0
2022-04-13 13:35:00,554.92,555.19,554.42,555.07,3030.0,554.92,555.19,554.42,555.07,3030.0
2022-04-13 13:40:00,554.99,554.99,554.57,554.88,2100.0,554.99,554.99,554.57,554.88,2100.0
2022-04-13 13:45:00,554.88,554.98,553.9,554.24,4956.0,554.88,554.98,553.9,554.24,4956.0
2022-04-13 13:50:00,554.24,554.49,554.24,554.44,1614.0,554.24,554.49,554.24,554.44,1614.0
2022-04-13 13:55:00,554.69,555.34,554.48,555.34,4411.0,554.69,555.34,554.48,555.34,4411.0
2022-04-13 14:00:00,555.3,555.3,554.71,554.85,6021.0,555.3,555.3,554.71,554.85,6021.0
2022-04-13 14:05:00,554.85,555.05,554.59,554.94,11900.0,554.85,555.05,554.59,554.94,11900.0
2022-04-13 14:10:00,555.02,555.33,554.57,555.33,5769.0,555.02,555.33,554.57,555.33,5769.0
2022-04-13 14:15:00,556.02,556.93,555.84,556.29,4643.0,556.02,556.93,555.84,556.29,4643.0
2022-04-13 14:20:00,556.71,557.81,556.68,557.79,2929.0,556.71,557.81,556.68,557.79,2929.0
2022-04-13 14:25:00,557.84,557.85,556.92,557.53,9525.0,557.84,557.85,556.92,557.53,9525.0
2022-04-13 14:30:00,557.66,559.75,557.4,557.89,22351.0,557.66,559.75,557.4,557.89,22351.0
2022-04-13 14:35:00,557.91,559.32,557.74,558.87,2200.0,557.91,559.32,557.74,558.87,2200.0
2022-04-13 14:40:00,559.25,559.31,558.81,559.22,6328.0,559.25,559.31,558.81,559.22,6328.0
2022-04-13 14:45:00,559.25,559.45,558.52,559.03,4464.0,559.25,559.45,558.52,559.03,4464.0
2022-04-13 14:50:00,559.5,560.16,559.47,560.15,1822.0,559.5,560.16,559.47,560.15,1822.0
2022-04-13 14:55:00,560.29,561.08,560.08,560.41,4950.0,560.29,561.08,560.08,560.41,4950.0
2022-04-13 15:00:00,560.37,561.01,560.13,560.86,5008.0,560.37,561.01,560.13,560.86,5008.0
2022-04-13 15:05:00,561.34,561.79,561.13,561.59,5579.0,561.34,561.79,561.13,561.59,5579.0
2022-04-13 15:10:00,561.4,562.15,561.4,561.96,3672.0,561.4,562.15,561.4,561.96,3672.0
2022-04-13 15:15:00,562.18,562.78,562.03,562.69,8198.0,562.18,562.78,562.03,562.69,8198.0
2022-04-13 15:20:00,562.69,562.83,562.36,562.81,5211.0,562.69,562.83,562.36,562.81,5211.0
2022-04-13 15:25:00,562.93,563.03,562.36,562.84,5958.0,562.93,563.03,562.36,562.84,5958.0
2022-04-13 15:30:00,562.75,563.08,562.07,563.08,9081.0,562.75,563.08,562.07,563.08,9081.0
2022-04-13 15:35:00,562.93,563.35,562.21,563.01,10885.0,562.93,563.35,562.21,563.01,10885.0
2022-04-13 15:40:00,562.92,562.99,561.57,561.95,9242.0,562.92,562.99,561.57,561.95,9242.0
2022-04-13 15:45:00,561.98,563.51,561.79,563.03,17886.0,561.98,563.51,561.79,563.03,17886.0
2022-04-13 15:50:00,562.8,563.07,561.96,562.85,26276.0,562.8,563.07,561.96,562.85,26276.0
2022-04-13 15:55:00,562.74,562.96,561.99,562.5,46707.0,562.74,562.96,561.99,562.5,46707.0
2022-04-14 09:30:00,564.53,567.07,563.58,566.22,32007.0,564.53,567.07,563.58,566.22,32007.0
2022-04-14 09:35:00,566.3,566.94,564.68,566.19,6700.0,566.3,566.94,564.68,566.19,6700.0
2022-04-14 09:40:00,566.2,566.2,563.21,563.61,8898.0,566.2,566.2,563.21,563.61,8898.0
2022-04-14 09:45:00,563.5,563.5,560.93,561.37,87572.0,563.5,563.5,560.93,561.37,87572.0
2022-04-14 09:50:00,561.02,561.03,557.45,558.23,9997.0,561.02,561.03,557.45,558.23,9997.0
2022-04-14 09:55:00,558.03,558.33,557.39,557.63,4462.0,558.03,558.33,557.39,557.63,4462.0
2022-04-14 10:00:00,557.47,562.41,557.47,561.94,9856.0,557.47,562.41,557.47,561.94,9856.0
2022-04-14 10:05:00,561.94,561.95,558.14,558.52,5889.0,561.94,561.95,558.14,558.52,5889.0
2022-04-14 10:10:00,558.29,560.19,558.29,560.19,5184.0,558.29,560.19,558.29,560.19,5184.0
2022-04-14 10:15:00,560.19,560.19,558.45,558.45,2817.0,560.19,560.19,558.45,558.45,2817.0
2022-04-14 10:20:00,558.05,558.39,557.18,557.18,5556.0,558.05,558.39,557.18,557.18,5556.0
2022-04-14 10:25:00,557.44,557.89,557.09,557.27,5560.0,557.44,557.89,557.09,557.27,5560.0
2022-04-14 10:30:00,557.48,558.59,557.38,558.37,3973.0,557.48,558.59,557.38,558.37,3973.0
2022-04-14 10:35:00,558.3,558.75,557.59,558.4,7000.0,558.3,558.75,557.59,558.4,7000.0
2022-04-14 10:40:00,557.94,559.64,557.94,559.63,2380.0,557.94,559.64,557.94,559.63,2380.0
2022-04-14 10:45:00,559.94,560.37,559.23,559.23,3089.0,559.94,560.37,559.23,559.23,3089.0
2022-04-14 10:50:00,559.18,559.7,557.76,558.12,83035.0,559.18,559.7,557.76,558.12,83035.0
2022-04-14 10:55:00,558.49,559.07,558.02,558.99,6012.0,558.49,559.07,558.02,558.99,6012.0
2022-04-14 11:00:00,558.98,560.07,558.88,560.07,3067.0,558.98,560.07,558.88,560.07,3067.0
2022-04-14 11:05:00,560.12,560.12,559.04,559.22,4058.0,560.12,560.12,559.04,559.22,4058.0
2022-04-14 11:10:00,559.2,559.2,557.78,557.79,2096.0,559.2,559.2,557.78,557.79,2096.0
2022-04-14 11:15:00,557.04,558.64,557.03,558.49,3332.0,557.04,558.64,557.03,558.49,3332.0
2022-04-14 11:20:00,558.85,558.93,557.88,558.56,3400.0,558.85,558.93,557.88,558.56,3400.0
2022-04-14 11:25:00,558.59,558.59,557.73,557.73,2149.0,558.59,558.59,557.73,557.73,2149.0
2022-04-14 11:30:00,557.78,558.24,557.53,557.53,4936.0,557.78,558.24,557.53,557.53,4936.0
2022-04-14 11:35:00,557.54,557.64,557.15,557.64,3304.0,557.54,557.64,557.15,557.64,3304.0
2022-04-14 11:40:00,557.88,558.4,557.48,557.48,2575.0,557.88,558.4,557.48,557.48,2575.0
2022-04-14 11:45:00,557.8,558.03,557.28,558.03,2093.0,557.8,558.03,557.28,558.03,2093.0
2022-04-14 11:50:00,557.98,558.05,557.48,557.48,3088.0,557.98,558.05,557.48,557.48,3088.0
2022-04-14 11:55:00,557.52,557.77,557.45,557.58,1533.0,557.52,557.77,557.45,557.58,1533.0
2022-04-14 12:00:00,557.24,557.5,556.96,556.96,2346.0,557.24,557.5,556.96,556.96,2346.0
2022-04-14 12:05:00,556.95,556.95,556.0,556.59,4000.0,556.95,556.95,556.0,556.59,4000.0
2022-04-14 12:10:00,556.55,556.71,556.0,556.15,2800.0,556.55,556.71,556.0,556.15,2800.0
2022-04-14 12:15:00,557.0,557.0,556.34,557.0,1579.0,557.0,557.0,556.34,557.0,1579.0
2022-04-14 12:20:00,556.92,557.0,556.3,557.0,3120.0,556.92,557.0,556.3,557.0,3120.0
2022-04-14 12:25:00,557.0,557.42,556.74,557.16,5000.0,557.0,557.42,556.74,557.16,5000.0
2022-04-14 12:30:00,557.09,557.12,555.69,556.74,15226.0,557.09,557.12,555.69,556.74,15226.0
2022-04-14 12:35:00,556.83,557.18,556.49,557.17,4000.0,556.83,557.18,556.49,557.17,4000.0
2022-04-14 12:40:00,557.15,557.23,556.39,557.08,6679.0,557.15,557.23,556.39,557.08,6679.0
2022-04-14 12:45:00,557.06,557.35,556.91,557.18,3582.0,557.06,557.35,556.91,557.18,3582.0
2022-04-14 12:50:00,557.21,558.04,557.21,557.5,3300.0,557.21,558.04,557.21,557.5,3300.0
2022-04-14 12:55:00,557.6,558.12,557.45,558.12,1717.0,557.6,558.12,557.45,558.12,1717.0
2022-04-14 13:00:00,558.09,558.27,557.6,557.77,2400.0,558.09,558.27,557.6,557.77,2400.0
2022-04-14 13:05:00,557.85,558.17,557.44,557.92,4216.0,557.85,558.17,557.44,557.92,4216.0
2022-04-14 13:10:00,557.79,558.08,557.51,557.73,4500.0,557.79,558.08,557.51,557.73,4500.0
2022-04-14 13:15:00,557.75,557.77,557.3,557.64,1709.0,557.75,557.77,557.3,557.64,1709.0
2022-04-14 13:20:00,557.3,557.3,556.12,556.12,2841.0,557.3,557.3,556.12,556.12,2841.0
2022-04-14 13:25:00,555.83,555.83,555.31,555.79,1424.0,555.83,555.83,555.31,555.79,1424.0
2022-04-14 13:30:00,555.82,555.87,555.62,555.71,2243.0,555.82,555.87,555.62,555.71,2243.0
2022-04-14 13:35:00,555.78,555.85,555.27,555.65,3500.0,555.78,555.85,555.27,555.65,3500.0
2022-04-14 13:40:00,555.62,556.77,555.6,556.68,1900.0,555.62,556.77,555.6,556.68,1900.0
2022-04-14 13:45:00,556.92,557.69,556.92,557.65,3481.0,556.92,557.69,556.92,557.65,3481.0
2022-04-14 13:50:00,557.74,557.81,557.14,557.14,3005.0,557.74,557.81,557.14,557.14,3005.0
2022-04-14 13:55:00,557.09,557.59,557.09,557.57,2100.0,557.09,557.59,557.09,557.57,2100.0
2022-04-14 14:00:00,557.75,558.0,557.62,557.89,3819.0,557.75,558.0,557.62,557.89,3819.0
2022-04-14 14:05:00,557.89,557.89,557.37,557.37,1806.0,557.89,557.89,557.37,557.37,1806.0
2022-04-14 14:10:00,557.44,557.46,556.66,556.67,2531.0,557.44,557.46,556.66,556.67,2531.0
2022-04-14 14:15:00,556.84,556.84,555.92,555.98,3500.0,556.84,556.84,555.92,555.98,3500.0
2022-04-14 14:20:00,555.76,555.9,554.96,555.25,3600.0,555.76,555.9,554.96,555.25,3600.0
2022-04-14 14:25:00,555.25,555.61,554.94,555.42,2955.0,555.25,555.61,554.94,555.42,2955.0
2022-04-14 14:30:00,555.49,555.49,554.7,555.14,1200.0,555.49,555.49,554.7,555.14,1200.0
2022-04-14 14:35:00,555.63,555.99,555.29,555.29,3803.0,555.63,555.99,555.29,555.29,3803.0
2022-04-14 14:40:00,555.52,555.56,555.2,555.56,818.0,555.52,555.56,555.2,555.56,818.0
2022-04-14 14:45:00,556.42,556.42,555.88,556.34,1300.0,556.42,556.42,555.88,556.34,1300.0
2022-04-14 14:50:00,556.5,556.64,555.46,555.46,3728.0,556.5,556.64,555.46,555.46,3728.0
2022-04-14 14:55:00,555.42,555.47,555.03,555.47,2274.0,555.42,555.47,555.03,555.47,2274.0
2022-04-14 15:00:00,555.07,555.59,555.02,555.11,3150.0,555.07,555.59,555.02,555.11,3150.0
2022-04-14 15:05:00,555.11,555.3,554.2,554.23,4303.0,555.11,555.3,554.2,554.23,4303.0
2022-04-14 15:10:00,554.16,554.54,553.86,554.31,4948.0,554.16,554.54,553.86,554.31,4948.0
2022-04-14 15:15:00,554.51,555.42,554.51,555.16,3300.0,554.51,555.42,554.51,555.16,3300.0
2022-04-14 15:20:00,555.21,555.4,554.85,555.0,3671.0,555.21,555.4,554.85,555.0,3671.0
2022-04-14 15:25:00,554.76,554.83,554.27,554.3,5900.0,554.76,554.83,554.27,554.3,5900.0
2022-04-14 15:30:00,553.9,554.9,553.9,554.43,7517.0,553.9,554.9,553.9,554.43,7517.0
2022-04-14 15:35:00,554.44,554.53,553.12,553.37,6556.0,554.44,554.53,553.12,553.37,6556.0
2022-04-14 15:40:00,553.36,555.06,553.3,555.06,7404.0,553.36,555.06,553.3,555.06,7404.0
2022-04-14 15:45:00,554.62,554.95,554.33,554.67,3755.0,554.62,554.95,554.33,554.67,3755.0
2022-04-14 15:50:00,554.48,555.6,553.82,555.6,14317.0,554.48,555.6,553.82,555.6,14317.0
2022-04-14 15:55:00,555.47,555.9,555.14,555.27,31864.0,555.47,555.9,555.14,555.27,31864.0
2022-04-18 09:30:00,552.75,556.92,552.72,556.39,8127.0,552.75,556.92,552.72,556.39,8127.0
2022-04-18 09:35:00,555.55,556.5,554.52,555.28,7128.0,555.55,556.5,554.52,555.28,7128.0
2022-04-18 09:40:00,554.81,555.85,553.18,553.24,64310.0,554.81,555.85,553.18,553.24,64310.0
2022-04-18 09:45:00,554.18,554.18,551.02,551.33,10257.0,554.18,554.18,551.02,551.33,10257.0
2022-04-18 09:50:00,551.71,551.71,548.97,548.97,18201.0,551.71,551.71,548.97,548.97,18201.0
2022-04-18 09:55:00,549.05,550.38,549.05,550.0,5296.0,549.05,550.38,549.05,550.0,5296.0
2022-04-18 10:00:00,550.0,550.68,548.62,550.49,4416.0,550.0,550.68,548.62,550.49,4416.0
2022-04-18 10:05:00,550.6,550.68,549.32,550.36,1981.0,550.6,550.68,549.32,550.36,1981.0
2022-04-18 10:10:00,550.43,550.43,549.66,549.8,4885.0,550.43,550.43,549.66,549.8,4885.0
2022-04-18 10:15:00,549.8,550.0,549.47,549.47,1691.0,549.8,550.0,549.47,549.47,1691.0
2022-04-18 10:20:00,549.51,549.83,548.1,548.97,9297.0,549.51,549.83,548.1,548.97,9297.0
2022-04-18 10:25:00,549.22,549.25,548.52,549.25,3431.0,549.22,549.25,548.52,549.25,3431.0
2022-04-18 10:30:00,549.37,549.58,548.81,548.81,7183.0,549.37,549.58,548.81,548.81,7183.0
2022-04-18 10:35:00,548.71,549.12,548.31,549.12,3300.0,548.71,549.12,548.31,549.12,3300.0
2022-04-18 10:40:00,549.12,549.27,548.47,548.6,8841.0,549.12,549.27,548.47,548.6,8841.0
2022-04-18 10:45:00,548.61,549.07,548.2,548.64,5281.0,548.61,549.07,548.2,548.64,5281.0
2022-04-18 10:50:00,548.73,549.16,548.73,549.02,1235.0,548.73,549.16,548.73,549.02,1235.0
2022-04-18 10:55:00,549.02,549.15,548.16,548.17,4381.0,549.02,549.15,548.16,548.17,4381.0
2022-04-18 11:00:00,548.43,548.56,547.41,548.26,6715.0,548.43,548.56,547.41,548.26,6715.0
2022-04-18 11:05:00,548.47,548.85,548.07,548.33,2400.0,548.47,548.85,548.07,548.33,2400.0
2022-04-18 11:10:00,548.01,548.01,545.76,545.98,3100.0,548.01,548.01,545.76,545.98,3100.0
2022-04-18 11:15:00,545.79,545.79,543.75,545.01,6372.0,545.79,545.79,543.75,545.01,6372.0
2022-04-18 11:20:00,545.04,545.26,544.25,544.25,4561.0,545.04,545.26,544.25,544.25,4561.0
2022-04-18 11:25:00,544.03,544.54,543.52,544.54,1881.0,544.03,544.54,543.52,544.54,1881.0
2022-04-18 11:30:00,544.61,545.41,544.42,544.93,3565.0,544.61,545.41,544.42,544.93,3565.0
2022-04-18 11:35:00,544.93,545.13,544.47,545.01,6235.0,544.93,545.13,544.47,545.01,6235.0
2022-04-18 11:40:00,544.75,545.05,544.18,544.25,5959.0,544.75,545.05,544.18,544.25,5959.0
2022-04-18 11:45:00,544.23,544.39,542.8,542.8,2372.0,544.23,544.39,542.8,542.8,2372.0
2022-04-18 11:50:00,542.88,543.07,542.5,542.94,3391.0,542.88,543.07,542.5,542.94,3391.0
2022-04-18 11:55:00,542.81,543.47,542.72,543.23,4136.0,542.81,543.47,542.72,543.23,4136.0
2022-04-18 12:00:00,543.53,543.53,542.99,543.05,2642.0,543.53,543.53,542.99,543.05,2642.0
2022-04-18 12:05:00,542.79,542.85,541.61,541.69,5000.0,542.79,542.85,541.61,541.69,5000.0
2022-04-18 12:10:00,541.94,542.05,540.56,540.77,5969.0,541.94,542.05,540.56,540.77,5969.0
2022-04-18 12:15:00,540.23,540.97,540.23,540.86,4500.0,540.23,540.97,540.23,540.86,4500.0
2022-04-18 12:20:00,540.93,541.05,540.1,540.17,7712.0,540.93,541.05,540.1,540.17,7712.0
2022-04-18 12:25:00,540.38,540.39,539.27,539.65,13248.0,540.38,540.39,539.27,539.65,13248.0
2022-04-18 12:30:00,539.69,540.15,539.6,539.69,5226.0,539.69,540.15,539.6,539.69,5226.0
2022-04-18 12:35:00,539.62,539.94,538.87,538.94,3858.0,539.62,539.94,538.87,538.94,3858.0
2022-04-18 12:40:00,539.07,539.07,537.86,538.29,5423.0,539.07,539.07,537.86,538.29,5423.0
2022-04-18 12:45:00,538.52,538.63,536.41,536.97,11495.0,538.52,538.63,536.41,536.97,11495.0
2022-04-18 12:50:00,536.96,538.83,536.67,538.83,9283.0,536.96,538.83,536.67,538.83,9283.0
2022-04-18 12:55:00,538.95,539.07,538.55,538.66,9127.0,538.95,539.07,538.55,538.66,9127.0
2022-04-18 13:00:00,538.65,538.83,537.98,538.31,6110.0,538.65,538.83,537.98,538.31,6110.0
2022-04-18 13:05:00,538.27,538.5,537.45,538.5,5191.0,538.27,538.5,537.45,538.5,5191.0
2022-04-18 13:10:00,538.52,538.64,537.92,538.11,5452.0,538.52,538.64,537.92,538.11,5452.0
2022-04-18 13:15:00,537.71,538.11,537.35,537.35,3527.0,537.71,538.11,537.35,537.35,3527.0
2022-04-18 13:20:00,537.27,537.85,537.16,537.83,4708.0,537.27,537.85,537.16,537.83,4708.0
2022-04-18 13:25:00,537.83,538.3,537.82,538.02,3793.0,537.83,538.3,537.82,538.02,3793.0
2022-04-18 13:30:00,537.91,539.13,537.57,539.1,14207.0,537.91,539.13,537.57,539.1,14207.0
2022-04-18 13:35:00,539.2,539.67,538.99,539.61,5324.0,539.2,539.67,538.99,539.61,5324.0
2022-04-18 13:40:00,539.83,540.69,539.83,540.2,5171.0,539.83,540.69,539.83,540.2,5171.0
2022-04-18 13:45:00,540.23,540.69,540.1,540.46,3507.0,540.23,540.69,540.1,540.46,3507.0
2022-04-18 13:50:00,540.76,541.73,540.59,541.61,4154.0,540.76,541.73,540.59,541.61,4154.0
2022-04-18 13:55:00,541.65,542.34,541.08,541.45,7394.0,541.65,542.34,541.08,541.45,7394.0
2022-04-18 14:00:00,541.24,541.41,540.24,540.45,4183.0,541.24,541.41,540.24,540.45,4183.0
2022-04-18 14:05:00,540.29,540.66,540.0,540.45,7925.0,540.29,540.66,540.0,540.45,7925.0
2022-04-18 14:10:00,540.34,540.38,539.48,539.85,11076.0,540.34,540.38,539.48,539.85,11076.0
2022-04-18 14:15:00,539.98,540.18,538.74,539.39,10771.0,539.98,540.18,538.74,539.39,10771.0
2022-04-18 14:20:00,539.39,539.64,538.52,539.27,9240.0,539.39,539.64,538.52,539.27,9240.0
2022-04-18 14:25:00,539.95,540.22,538.98,538.98,5124.0,539.95,540.22,538.98,538.98,5124.0
2022-04-18 14:30:00,539.24,539.83,539.12,539.55,6829.0,539.24,539.83,539.12,539.55,6829.0
2022-04-18 14:35:00,539.47,540.07,538.82,538.82,8116.0,539.47,540.07,538.82,538.82,8116.0
2022-04-18 14:40:00,538.83,538.99,537.94,538.14,9844.0,538.83,538.99,537.94,538.14,9844.0
2022-04-18 14:45:00,538.21,538.21,537.47,537.63,11274.0,538.21,538.21,537.47,537.63,11274.0
2022-04-18 14:50:00,537.6,538.23,537.58,537.9,4343.0,537.6,538.23,537.58,537.9,4343.0
2022-04-18 14:55:00,537.77,538.06,536.87,537.43,7357.0,537.77,538.06,536.87,537.43,7357.0
2022-04-18 15:00:00,537.03,537.61,536.54,536.54,3434.0,537.03,537.61,536.54,536.54,3434.0
2022-04-18 15:05:00,536.5,536.85,536.25,536.25,4323.0,536.5,536.85,536.25,536.25,4323.0
2022-04-18 15:10:00,536.26,536.31,535.0,535.22,9937.0,536.26,536.31,535.0,535.22,9937.0
2022-04-18 15:15:00,535.12,535.46,534.58,534.97,16665.0,535.12,535.46,534.58,534.97,16665.0
2022-04-18 15:20:00,535.0,536.57,533.88,534.74,33765.0,535.0,536.57,533.88,534.74,33765.0
2022-04-18 15:25:00,534.74,535.12,534.0,534.32,39396.0,534.74,535.12,534.0,534.32,39396.0
2022-04-18 15:30:00,534.46,534.58,533.64,534.09,21798.0,534.46,534.58,533.64,534.09,21798.0
2022-04-18 15:35:00,533.98,534.76,533.85,534.51,15042.0,533.98,534.76,533.85,534.51,15042.0
2022-04-18 15:40:00,534.4,535.77,534.18,535.54,25176.0,534.4,535.77,534.18,535.54,25176.0
2022-04-18 15:45:00,535.26,536.1,534.96,535.71,29840.0,535.26,536.1,534.96,535.71,29840.0
2022-04-18 15:50:00,535.57,536.28,534.1,534.42,39147.0,535.57,536.28,534.1,534.42,39147.0
2022-04-18 15:55:00,534.33,534.5,533.25,533.5,111271.0,534.33,534.5,533.25,533.5,111271.0
2022-04-19 09:30:00,536.44,539.82,535.62,539.5,17638.0,536.44,539.82,535.62,539.5,17638.0
2022-04-19 09:35:00,538.98,541.84,538.8,540.84,10748.0,538.98,541.84,538.8,540.84,10748.0
2022-04-19 09:40:00,541.0,550.44,540.82,548.5,14845.0,541.0,550.44,540.82,548.5,14845.0
2022-04-19 09:45:00,548.97,549.48,545.99,546.06,16792.0,548.97,549.48,545.99,546.06,16792.0
2022-04-19 09:50:00,545.67,547.91,545.48,546.83,13043.0,545.67,547.91,545.48,546.83,13043.0
2022-04-19 09:55:00,546.81,548.42,546.6,548.0,11461.0,546.81,548.42,546.6,548.0,11461.0
2022-04-19 10:00:00,548.0,548.25,546.53,546.61,14639.0,548.0,548.25,546.53,546.61,14639.0
2022-04-19 10:05:00,546.42,549.59,546.32,549.43,10650.0,546.42,549.59,546.32,549.43,10650.0
2022-04-19 10:10:00,549.43,552.69,548.53,552.36,9385.0,549.43,552.69,548.53,552.36,9385.0
2022-04-19 10:15:00,552.39,554.76,551.39,554.17,4142.0,552.39,554.76,551.39,554.17,4142.0
2022-04-19 10:20:00,554.2,556.5,554.01,555.11,15148.0,554.2,556.5,554.01,555.11,15148.0
2022-04-19 10:25:00,555.6,555.89,554.8,554.8,3100.0,555.6,555.89,554.8,554.8,3100.0
2022-04-19 10:30:00,555.49,556.19,555.11,555.11,4644.0,555.49,556.19,555.11,555.11,4644.0
2022-04-19 10:35:00,555.21,555.24,554.55,555.24,3564.0,555.21,555.24,554.55,555.24,3564.0
2022-04-19 10:40:00,555.26,555.48,554.5,555.24,3296.0,555.26,555.48,554.5,555.24,3296.0
2022-04-19 10:45:00,555.37,556.36,554.93,554.98,6154.0,555.37,556.36,554.93,554.98,6154.0
2022-04-19 10:50:00,554.37,554.72,554.2,554.6,2039.0,554.37,554.72,554.2,554.6,2039.0
2022-04-19 10:55:00,554.78,556.23,554.65,555.6,5386.0,554.78,556.23,554.65,555.6,5386.0
2022-04-19 11:00:00,555.5,556.17,555.47,555.96,2140.0,555.5,556.17,555.47,555.96,2140.0
2022-04-19 11:05:00,556.28,557.16,556.02,557.16,4909.0,556.28,557.16,556.02,557.16,4909.0
2022-04-19 11:10:00,557.31,558.0,557.25,557.59,4776.0,557.31,558.0,557.25,557.59,4776.0
2022-04-19 11:15:00,557.44,557.45,556.08,556.09,7649.0,557.44,557.45,556.08,556.09,7649.0
2022-04-19 11:20:00,555.81,557.88,555.66,557.77,2986.0,555.81,557.88,555.66,557.77,2986.0
2022-04-19 11:25:00,557.8,558.0,557.26,557.43,5353.0,557.8,558.0,557.26,557.43,5353.0
2022-04-19 11:30:00,557.51,557.65,556.88,556.88,4665.0,557.51,557.65,556.88,556.88,4665.0
2022-04-19 11:35:00,556.88,556.94,556.4,556.82,3794.0,556.88,556.94,556.4,556.82,3794.0
2022-04-19 11:40:00,556.55,556.56,555.48,556.21,6398.0,556.55,556.56,555.48,556.21,6398.0
2022-04-19 11:45:00,556.28,557.47,556.28,557.3,8131.0,556.28,557.47,556.28,557.3,8131.0
2022-04-19 11:50:00,557.52,559.51,557.52,559.27,22198.0,557.52,559.51,557.52,559.27,22198.0
2022-04-19 11:55:00,559.15,559.31,557.83,558.29,10871.0,559.15,559.31,557.83,558.29,10871.0
2022-04-19 12:00:00,558.45,559.21,557.32,557.32,5712.0,558.45,559.21,557.32,557.32,5712.0
2022-04-19 12:05:00,557.35,558.64,557.01,558.64,4200.0,557.35,558.64,557.01,558.64,4200.0
2022-04-19 12:10:00,558.64,558.64,557.03,557.04,7251.0,558.64,558.64,557.03,557.04,7251.0
2022-04-19 12:15:00,557.02,557.37,556.35,557.37,5010.0,557.02,557.37,556.35,557.37,5010.0
2022-04-19 12:20:00,557.53,557.53,556.96,557.1,1673.0,557.53,557.53,556.96,557.1,1673.0
2022-04-19 12:25:00,557.04,557.55,556.77,556.78,4536.0,557.04,557.55,556.77,556.78,4536.0
2022-04-19 12:30:00,557.2,558.46,556.86,558.38,14582.0,557.2,558.46,556.86,558.38,14582.0
2022-04-19 12:35:00,558.19,558.19,557.61,557.88,1972.0,558.19,558.19,557.61,557.88,1972.0
2022-04-19 12:40:00,557.9,558.54,557.62,558.5,2407.0,557.9,558.54,557.62,558.5,2407.0
2022-04-19 12:45:00,558.3,558.73,558.24,558.41,2108.0,558.3,558.73,558.24,558.41,2108.0
2022-04-19 12:50:00,558.61,558.61,557.91,557.91,2300.0,558.61,558.61,557.91,557.91,2300.0
2022-04-19 12:55:00,558.22,558.31,557.89,558.15,7279.0,558.22,558.31,557.89,558.15,7279.0
2022-04-19 13:00:00,558.33,558.6,558.15,558.15,2518.0,558.33,558.6,558.15,558.15,2518.0
2022-04-19 13:05:00,558.02,558.09,557.32,557.47,2904.0,558.02,558.09,557.32,557.47,2904.0
2022-04-19 13:10:00,557.55,557.59,557.22,557.46,1789.0,557.55,557.59,557.22,557.46,1789.0
2022-04-19 13:15:00,557.31,557.31,556.92,557.28,2723.0,557.31,557.31,556.92,557.28,2723.0
2022-04-19 13:20:00,557.28,557.52,557.18,557.52,1301.0,557.28,557.52,557.18,557.52,1301.0
2022-04-19 13:25:00,557.3,557.41,556.55,556.55,2323.0,557.3,557.41,556.55,556.55,2323.0
2022-04-19 13:30:00,556.5,556.9,556.4,556.44,2517.0,556.5,556.9,556.4,556.44,2517.0
2022-04-19 13:35:00,556.11,556.37,555.5,556.29,2358.0,556.11,556.37,555.5,556.29,2358.0
2022-04-19 13:40:00,556.3,556.3,556.0,556.0,1300.0,556.3,556.3,556.0,556.0,1300.0
2022-04-19 13:45:00,556.05,556.67,555.99,556.46,2903.0,556.05,556.67,555.99,556.46,2903.0
2022-04-19 13:50:00,556.56,556.96,556.56,556.79,2216.0,556.56,556.96,556.56,556.79,2216.0
2022-04-19 13:55:00,556.71,557.37,556.71,557.18,3081.0,556.71,557.37,556.71,557.18,3081.0
2022-04-19 14:00:00,557.06,557.19,556.59,556.59,2375.0,557.06,557.19,556.59,556.59,2375.0
2022-04-19 14:05:00,556.61,556.61,555.8,556.16,2609.0,556.61,556.61,555.8,556.16,2609.0
2022-04-19 14:10:00,555.99,555.99,555.21,555.77,2118.0,555.99,555.99,555.21,555.77,2118.0
2022-04-19 14:15:00,555.73,556.04,555.49,555.93,3701.0,555.73,556.04,555.49,555.93,3701.0
2022-04-19 14:20:00,555.7,556.1,555.7,556.1,2700.0,555.7,556.1,555.7,556.1,2700.0
2022-04-19 14:25:00,555.96,556.39,555.93,556.39,1902.0,555.96,556.39,555.93,556.39,1902.0
2022-04-19 14:30:00,556.6,556.86,556.26,556.26,4269.0,556.6,556.86,556.26,556.26,4269.0
2022-04-19 14:35:00,556.56,557.76,556.3,557.62,3395.0,556.56,557.76,556.3,557.62,3395.0
2022-04-19 14:40:00,557.71,559.0,557.62,558.74,8490.0,557.71,559.0,557.62,558.74,8490.0
2022-04-19 14:45:00,558.85,558.85,558.15,558.38,5882.0,558.85,558.85,558.15,558.38,5882.0
2022-04-19 14:50:00,558.12,558.21,557.39,557.61,4523.0,558.12,558.21,557.39,557.61,4523.0
2022-04-19 14:55:00,557.67,558.23,557.67,558.12,2359.0,557.67,558.23,557.67,558.12,2359.0
2022-04-19 15:00:00,557.97,558.27,557.9,557.9,3764.0,557.97,558.27,557.9,557.9,3764.0
2022-04-19 15:05:00,558.03,558.61,557.9,558.49,5282.0,558.03,558.61,557.9,558.49,5282.0
2022-04-19 15:10:00,558.7,559.31,558.69,559.24,4877.0,558.7,559.31,558.69,559.24,4877.0
2022-04-19 15:15:00,559.34,560.01,559.23,559.66,5764.0,559.34,560.01,559.23,559.66,5764.0
2022-04-19 15:20:00,559.64,559.65,559.1,559.55,7552.0,559.64,559.65,559.1,559.55,7552.0
2022-04-19 15:25:00,559.43,560.08,559.43,559.92,7570.0,559.43,560.08,559.43,559.92,7570.0
2022-04-19 15:30:00,559.79,560.84,559.69,560.02,8074.0,559.79,560.84,559.69,560.02,8074.0
2022-04-19 15:35:00,559.84,560.06,558.99,558.99,10994.0,559.84,560.06,558.99,558.99,10994.0
2022-04-19 15:40:00,558.85,558.85,557.68,558.11,12068.0,558.85,558.85,557.68,558.11,12068.0
2022-04-19 15:45:00,558.08,558.66,556.91,557.04,26123.0,558.08,558.66,556.91,557.04,26123.0
2022-04-19 15:50:00,557.05,558.78,557.02,557.35,25057.0,557.05,558.78,557.02,557.35,25057.0
2022-04-19 15:55:00,557.13,558.13,556.68,557.75,37950.0,557.13,558.13,556.68,557.75,37950.0
2022-04-20 09:30:00,555.27,556.25,551.54,552.92,12138.0,555.27,556.25,551.54,552.92,12138.0
2022-04-20 09:35:00,553.48,553.75,550.34,553.75,8876.0,553.48,553.75,550.34,553.75,8876.0
2022-04-20 09:40:00,553.17,555.45,551.81,552.0,9002.0,553.17,555.45,551.81,552.0,9002.0
2022-04-20 09:45:00,552.26,553.89,551.23,551.46,8907.0,552.26,553.89,551.23,551.46,8907.0
2022-04-20 09:50:00,552.35,555.67,551.88,553.2,9178.0,552.35,555.67,551.88,553.2,9178.0
2022-04-20 09:55:00,553.25,554.3,550.35,550.35,9595.0,553.25,554.3,550.35,550.35,9595.0
2022-04-20 10:00:00,550.35,551.03,548.94,548.95,4691.0,550.35,551.03,548.94,548.95,4691.0
2022-04-20 10:05:00,549.21,550.72,549.21,550.5,3953.0,549.21,550.72,549.21,550.5,3953.0
2022-04-20 10:10:00,550.19,550.26,547.24,547.24,6354.0,550.19,550.26,547.24,547.24,6354.0
2022-04-20 10:15:00,546.83,546.83,539.27,539.27,18819.0,546.83,546.83,539.27,539.27,18819.0
2022-04-20 10:20:00,539.92,541.06,537.44,537.61,19129.0,539.92,541.06,537.44,537.61,19129.0
2022-04-20 10:25:00,538.18,539.18,536.74,538.9,25168.0,538.18,539.18,536.74,538.9,25168.0
2022-04-20 10:30:00,539.23,541.96,539.13,541.11,30185.0,539.23,541.96,539.13,541.11,30185.0
2022-04-20 10:35:00,541.4,541.69,540.52,541.31,3633.0,541.4,541.69,540.52,541.31,3633.0
2022-04-20 10:40:00,541.6,543.09,541.26,542.21,11032.0,541.6,543.09,541.26,542.21,11032.0
2022-04-20 10:45:00,542.53,543.79,542.53,543.07,5015.0,542.53,543.79,542.53,543.07,5015.0
2022-04-20 10:50:00,543.2,543.41,541.13,541.99,5230.0,543.2,543.41,541.13,541.99,5230.0
2022-04-20 10:55:00,541.53,541.98,541.18,541.76,3391.0,541.53,541.98,541.18,541.76,3391.0
2022-04-20 11:00:00,541.95,542.02,540.53,540.6,3281.0,541.95,542.02,540.53,540.6,3281.0
2022-04-20 11:05:00,540.6,543.45,540.23,543.45,8687.0,540.6,543.45,540.23,543.45,8687.0
2022-04-20 11:10:00,543.4,544.69,542.78,543.52,11321.0,543.4,544.69,542.78,543.52,11321.0
2022-04-20 11:15:00,543.5,543.78,542.25,542.49,5705.0,543.5,543.78,542.25,542.49,5705.0
2022-04-20 11:20:00,542.64,544.0,542.64,543.29,6042.0,542.64,544.0,542.64,543.29,6042.0
2022-04-20 11:25:00,543.01,543.91,542.92,543.59,5416.0,543.01,543.91,542.92,543.59,5416.0
2022-04-20 11:30:00,543.19,545.19,543.11,544.37,5306.0,543.19,545.19,543.11,544.37,5306.0
2022-04-20 11:35:00,544.52,545.59,544.23,544.97,3364.0,544.52,545.59,544.23,544.97,3364.0
2022-04-20 11:40:00,544.7,544.81,543.87,544.34,4977.0,544.7,544.81,543.87,544.34,4977.0
2022-04-20 11:45:00,544.53,544.72,543.76,543.88,6238.0,544.53,544.72,543.76,543.88,6238.0
2022-04-20 11:50:00,544.02,545.86,543.7,544.46,5787.0,544.02,545.86,543.7,544.46,5787.0
2022-04-20 11:55:00,544.46,545.56,544.22,545.39,8136.0,544.46,545.56,544.22,545.39,8136.0
2022-04-20 12:00:00,545.56,546.26,543.92,544.89,5963.0,545.56,546.26,543.92,544.89,5963.0
2022-04-20 12:05:00,544.78,545.36,544.33,544.69,3607.0,544.78,545.36,544.33,544.69,3607.0
2022-04-20 12:10:00,544.72,544.72,543.42,543.42,4268.0,544.72,544.72,543.42,543.42,4268.0
2022-04-20 12:15:00,543.73,544.56,543.72,543.84,5081.0,543.73,544.56,543.72,543.84,5081.0
2022-04-20 12:20:00,543.93,544.76,543.9,544.48,3911.0,543.93,544.76,543.9,544.48,3911.0
2022-04-20 12:25:00,544.49,545.03,543.83,544.45,5013.0,544.49,545.03,543.83,544.45,5013.0
2022-04-20 12:30:00,544.46,545.23,544.45,544.9,7770.0,544.46,545.23,544.45,544.9,7770.0
2022-04-20 12:35:00,544.9,545.25,544.9,545.14,4548.0,544.9,545.25,544.9,545.14,4548.0
2022-04-20 12:40:00,545.65,545.77,544.72,545.18,3502.0,545.65,545.77,544.72,545.18,3502.0
2022-04-20 12:45:00,545.38,546.6,545.38,546.19,1917.0,545.38,546.6,545.38,546.19,1917.0
2022-04-20 12:50:00,546.14,546.17,545.93,546.06,1061.0,546.14,546.17,545.93,546.06,1061.0
2022-04-20 12:55:00,546.18,546.61,545.89,546.61,2210.0,546.18,546.61,545.89,546.61,2210.0
2022-04-20 13:00:00,546.35,546.96,546.15,546.96,2800.0,546.35,546.96,546.15,546.96,2800.0
2022-04-20 13:05:00,546.99,547.1,545.49,545.96,2927.0,546.99,547.1,545.49,545.96,2927.0
2022-04-20 13:10:00,546.11,546.72,545.75,546.7,4362.0,546.11,546.72,545.75,546.7,4362.0
2022-04-20 13:15:00,546.85,547.84,546.83,547.27,7300.0,546.85,547.84,546.83,547.27,7300.0
2022-04-20 13:20:00,546.96,547.2,546.46,546.91,3736.0,546.96,547.2,546.46,546.91,3736.0
2022-04-20 13:25:00,547.01,547.07,546.11,546.12,8126.0,547.01,547.07,546.11,546.12,8126.0
2022-04-20 13:30:00,546.09,546.24,545.03,545.26,2498.0,546.09,546.24,545.03,545.26,2498.0
2022-04-20 13:35:00,545.13,545.27,544.64,544.64,1500.0,545.13,545.27,544.64,544.64,1500.0
2022-04-20 13:40:00,544.69,545.13,544.61,544.87,2484.0,544.69,545.13,544.61,544.87,2484.0
2022-04-20 13:45:00,545.15,545.47,544.9,544.9,3666.0,545.15,545.47,544.9,544.9,3666.0
2022-04-20 13:50:00,544.68,544.82,544.22,544.22,2608.0,544.68,544.82,544.22,544.22,2608.0
2022-04-20 13:55:00,543.94,543.94,543.23,543.23,1686.0,543.94,543.94,543.23,543.23,1686.0
2022-04-20 14:00:00,543.11,543.34,542.31,542.54,4329.0,543.11,543.34,542.31,542.54,4329.0
2022-04-20 14:05:00,542.31,542.74,542.0,542.03,2975.0,542.31,542.74,542.0,542.03,2975.0
2022-04-20 14:10:00,541.99,542.03,541.55,541.55,2433.0,541.99,542.03,541.55,541.55,2433.0
2022-04-20 14:15:00,541.64,542.09,541.6,541.6,3404.0,541.64,542.09,541.6,541.6,3404.0
2022-04-20 14:20:00,541.6,541.89,541.11,541.13,4954.0,541.6,541.89,541.11,541.13,4954.0
2022-04-20 14:25:00,541.07,541.07,540.36,540.7,5177.0,541.07,541.07,540.36,540.7,5177.0
2022-04-20 14:30:00,540.68,540.8,540.26,540.45,5944.0,540.68,540.8,540.26,540.45,5944.0
2022-04-20 14:35:00,540.45,540.56,539.25,540.17,14525.0,540.45,540.56,539.25,540.17,14525.0
2022-04-20 14:40:00,540.02,540.24,539.56,539.81,3879.0,540.02,540.24,539.56,539.81,3879.0
2022-04-20 14:45:00,539.75,540.37,539.58,539.82,4896.0,539.75,540.37,539.58,539.82,4896.0
2022-04-20 14:50:00,540.0,540.01,538.85,539.38,7200.0,540.0,540.01,538.85,539.38,7200.0
2022-04-20 14:55:00,539.07,539.07,537.75,537.75,7344.0,539.07,539.07,537.75,537.75,7344.0
2022-04-20 15:00:00,538.05,539.24,538.05,538.46,16011.0,538.05,539.24,538.05,538.46,16011.0
2022-04-20 15:05:00,538.61,538.8,537.62,538.37,22170.0,538.61,538.8,537.62,538.37,22170.0
2022-04-20 15:10:00,538.13,539.02,537.87,538.27,9177.0,538.13,539.02,537.87,538.27,9177.0
2022-04-20 15:15:00,538.32,538.65,537.94,538.2,4511.0,538.32,538.65,537.94,538.2,4511.0
2022-04-20 15:20:00,538.28,538.73,537.85,537.97,9712.0,538.28,538.73,537.85,537.97,9712.0
2022-04-20 15:25:00,538.02,538.83,537.88,538.13,8078.0,538.02,538.83,537.88,538.13,8078.0
2022-04-20 15:30:00,538.19,538.52,537.7,537.84,10172.0,538.19,538.52,537.7,537.84,10172.0
2022-04-20 15:35:00,538.0,538.5,537.5,538.09,20743.0,538.0,538.5,537.5,538.09,20743.0
2022-04-20 15:40:00,538.09,538.9,537.85,538.4,25906.0,538.09,538.9,537.85,538.4,25906.0
2022-04-20 15:45:00,538.49,539.28,538.29,538.63,28269.0,538.49,539.28,538.29,538.63,28269.0
2022-04-20 15:50:00,538.72,538.72,536.84,536.85,38749.0,538.72,538.72,536.84,536.85,38749.0
2022-04-20 15:55:00,537.0,538.05,535.17,535.96,124486.0,537.0,538.05,535.17,535.96,124486.0
2022-04-21 09:30:00,537.42,541.76,536.62,536.62,15977.0,537.42,541.76,536.62,536.62,15977.0
2022-04-21 09:35:00,536.64,536.87,533.44,533.88,7850.0,536.64,536.87,533.44,533.88,7850.0
2022-04-21 09:40:00,534.25,536.1,533.78,536.1,5000.0,534.25,536.1,533.78,536.1,5000.0
2022-04-21 09:45:00,535.37,535.6,531.06,532.61,13548.0,535.37,535.6,531.06,532.61,13548.0
2022-04-21 09:50:00,533.02,537.4,532.76,536.41,12279.0,533.02,537.4,532.76,536.41,12279.0
2022-04-21 09:55:00,535.78,537.46,534.33,534.33,9821.0,535.78,537.46,534.33,534.33,9821.0
2022-04-21 10:00:00,534.59,534.73,533.22,533.46,11364.0,534.59,534.73,533.22,533.46,11364.0
2022-04-21 10:05:00,533.27,534.37,533.03,533.81,7850.0,533.27,534.37,533.03,533.81,7850.0
2022-04-21 10:10:00,533.7,533.7,531.44,531.62,6943.0,533.7,533.7,531.44,531.62,6943.0
2022-04-21 10:15:00,531.87,532.87,530.03,530.03,10633.0,531.87,532.87,530.03,530.03,10633.0
2022-04-21 10:20:00,530.41,531.06,529.0,529.17,11143.0,530.41,531.06,529.0,529.17,11143.0
2022-04-21 10:25:00,528.74,528.95,526.89,527.15,8153.0,528.74,528.95,526.89,527.15,8153.0
2022-04-21 10:30:00,526.84,528.23,526.52,526.67,7576.0,526.84,528.23,526.52,526.67,7576.0
2022-04-21 10:35:00,526.79,526.91,524.78,524.8,15929.0,526.79,526.91,524.78,524.8,15929.0
2022-04-21 10:40:00,524.96,525.19,523.59,523.61,7076.0,524.96,525.19,523.59,523.61,7076.0
2022-04-21 10:45:00,523.88,524.12,522.21,522.83,14932.0,523.88,524.12,522.21,522.83,14932.0
2022-04-21 10:50:00,523.15,523.35,521.96,522.34,13327.0,523.15,523.35,521.96,522.34,13327.0
2022-04-21 10:55:00,522.19,522.19,521.42,521.42,6844.0,522.19,522.19,521.42,521.42,6844.0
2022-04-21 11:00:00,521.13,525.4,520.71,525.4,13902.0,521.13,525.4,520.71,525.4,13902.0
2022-04-21 11:05:00,525.07,526.04,524.55,525.38,16409.0,525.07,526.04,524.55,525.38,16409.0
2022-04-21 11:10:00,525.42,525.58,525.1,525.19,4479.0,525.42,525.58,525.1,525.19,4479.0
2022-04-21 11:15:00,525.19,525.45,523.74,525.23,9207.0,525.19,525.45,523.74,525.23,9207.0
2022-04-21 11:20:00,525.48,525.89,524.74,525.05,5204.0,525.48,525.89,524.74,525.05,5204.0
2022-04-21 11:25:00,525.28,525.28,524.64,525.0,10737.0,525.28,525.28,524.64,525.0,10737.0
2022-04-21 11:30:00,524.96,525.07,523.87,523.95,7569.0,524.96,525.07,523.87,523.95,7569.0
2022-04-21 11:35:00,524.05,525.41,524.01,524.01,4300.0,524.05,525.41,524.01,524.01,4300.0
2022-04-21 11:40:00,523.96,523.96,522.31,522.31,5927.0,523.96,523.96,522.31,522.31,5927.0
2022-04-21 11:45:00,522.7,523.16,522.35,522.46,8499.0,522.7,523.16,522.35,522.46,8499.0
2022-04-21 11:50:00,522.52,522.52,521.66,521.66,6893.0,522.52,522.52,521.66,521.66,6893.0
2022-04-21 11:55:00,521.93,522.31,520.89,522.31,4800.0,521.93,522.31,520.89,522.31,4800.0
2022-04-21 12:00:00,522.33,523.2,521.32,521.45,10655.0,522.33,523.2,521.32,521.45,10655.0
2022-04-21 12:05:00,521.51,522.59,521.1,521.38,7888.0,521.51,522.59,521.1,521.38,7888.0
2022-04-21 12:10:00,521.17,521.63,520.37,521.05,6522.0,521.17,521.63,520.37,521.05,6522.0
2022-04-21 12:15:00,521.1,521.46,520.74,520.85,9430.0,521.1,521.46,520.74,520.85,9430.0
2022-04-21 12:20:00,520.83,522.53,520.78,522.12,8516.0,520.83,522.53,520.78,522.12,8516.0
2022-04-21 12:25:00,522.09,523.73,522.09,523.6,3100.0,522.09,523.73,522.09,523.6,3100.0
2022-04-21 12:30:00,523.63,524.75,523.63,524.72,3300.0,523.63,524.75,523.63,524.72,3300.0
2022-04-21 12:35:00,524.82,525.39,524.78,524.8,5725.0,524.82,525.39,524.78,524.8,5725.0
2022-04-21 12:40:00,524.79,526.75,524.79,526.75,3640.0,524.79,526.75,524.79,526.75,3640.0
2022-04-21 12:45:00,526.5,527.49,525.83,525.86,3100.0,526.5,527.49,525.83,525.86,3100.0
2022-04-21 12:50:00,525.67,525.79,525.2,525.38,3800.0,525.67,525.79,525.2,525.38,3800.0
2022-04-21 12:55:00,525.66,525.76,524.67,525.1,3660.0,525.66,525.76,524.67,525.1,3660.0
2022-04-21 13:00:00,524.11,524.56,523.77,523.78,2551.0,524.11,524.56,523.77,523.78,2551.0
2022-04-21 13:05:00,524.07,524.27,522.08,522.19,7897.0,524.07,524.27,522.08,522.19,7897.0
2022-04-21 13:10:00,522.16,522.2,521.65,521.91,4727.0,522.16,522.2,521.65,521.91,4727.0
2022-04-21 13:15:00,521.83,521.83,520.78,520.78,3771.0,521.83,521.83,520.78,520.78,3771.0
2022-04-21 13:20:00,521.1,522.07,521.09,521.26,6576.0,521.1,522.07,521.09,521.26,6576.0
2022-04-21 13:25:00,521.26,521.95,520.76,521.77,7643.0,521.26,521.95,520.76,521.77,7643.0
2022-04-21 13:30:00,521.77,522.45,521.68,521.84,7372.0,521.77,522.45,521.68,521.84,7372.0
2022-04-21 13:35:00,521.45,521.8,521.07,521.45,3388.0,521.45,521.8,521.07,521.45,3388.0
2022-04-21 13:40:00,521.57,521.81,520.93,521.81,2900.0,521.57,521.81,520.93,521.81,2900.0
2022-04-21 13:45:00,522.0,524.06,521.94,524.03,11743.0,522.0,524.06,521.94,524.03,11743.0
2022-04-21 13:50:00,524.03,524.03,521.35,521.35,7750.0,524.03,524.03,521.35,521.35,7750.0
2022-04-21 13:55:00,521.27,521.46,520.29,520.49,11112.0,521.27,521.46,520.29,520.49,11112.0
2022-04-21 14:00:00,520.34,520.34,518.47,519.41,8250.0,520.34,520.34,518.47,519.41,8250.0
2022-04-21 14:05:00,519.68,520.7,519.66,519.82,5658.0,519.68,520.7,519.66,519.82,5658.0
2022-04-21 14:10:00,519.97,519.97,519.39,519.73,4720.0,519.97,519.97,519.39,519.73,4720.0
2022-04-21 14:15:00,519.79,520.45,519.23,519.57,5202.0,519.79,520.45,519.23,519.57,5202.0
2022-04-21 14:20:00,519.74,520.19,518.65,518.67,3456.0,519.74,520.19,518.65,518.67,3456.0
2022-04-21 14:25:00,518.74,518.94,518.4,518.57,3793.0,518.74,518.94,518.4,518.57,3793.0
2022-04-21 14:30:00,518.45,519.94,518.32,519.5,11175.0,518.45,519.94,518.32,519.5,11175.0
2022-04-21 14:35:00,519.51,521.22,519.39,519.49,11188.0,519.51,521.22,519.39,519.49,11188.0
2022-04-21 14:40:00,519.5,520.19,519.37,519.37,5005.0,519.5,520.19,519.37,519.37,5005.0
2022-04-21 14:45:00,519.73,519.83,518.47,518.53,6077.0,519.73,519.83,518.47,518.53,6077.0
2022-04-21 14:50:00,518.83,519.54,518.61,518.97,5226.0,518.83,519.54,518.61,518.97,5226.0
2022-04-21 14:55:00,518.96,519.19,518.51,519.0,6812.0,518.96,519.19,518.51,519.0,6812.0
2022-04-21 15:00:00,518.78,519.3,518.64,519.16,5338.0,518.78,519.3,518.64,519.16,5338.0
2022-04-21 15:05:00,519.28,519.86,518.55,518.62,7492.0,519.28,519.86,518.55,518.62,7492.0
2022-04-21 15:10:00,518.61,518.87,517.95,518.15,9934.0,518.61,518.87,517.95,518.15,9934.0
2022-04-21 15:15:00,518.43,518.86,518.04,518.37,6632.0,518.43,518.86,518.04,518.37,6632.0
2022-04-21 15:20:00,518.36,518.64,517.81,518.43,7963.0,518.36,518.64,517.81,518.43,7963.0
2022-04-21 15:25:00,518.43,519.77,518.01,519.74,13144.0,518.43,519.77,518.01,519.74,13144.0
2022-04-21 15:30:00,519.72,520.49,519.34,520.49,13766.0,519.72,520.49,519.34,520.49,13766.0
2022-04-21 15:35:00,520.37,520.58,519.13,519.3,23510.0,520.37,520.58,519.13,519.3,23510.0
2022-04-21 15:40:00,519.33,520.04,519.1,519.61,19996.0,519.33,520.04,519.1,519.61,19996.0
2022-04-21 15:45:00,519.6,519.76,518.06,518.55,28541.0,519.6,519.76,518.06,518.55,28541.0
2022-04-21 15:50:00,518.55,520.93,518.55,520.45,40825.0,518.55,520.93,518.55,520.45,40825.0
2022-04-21 15:55:00,520.64,520.81,518.72,519.06,72424.0,520.64,520.81,518.72,519.06,72424.0
2022-04-22 09:30:00,517.72,518.57,515.35,517.59,10349.0,517.72,518.57,515.35,517.59,10349.0
2022-04-22 09:35:00,517.6,517.6,513.62,513.62,6530.0,517.6,517.6,513.62,513.62,6530.0
2022-04-22 09:40:00,513.59,514.22,511.06,512.09,8126.0,513.59,514.22,511.06,512.09,8126.0
2022-04-22 09:45:00,512.44,515.51,512.43,515.5,11259.0,512.44,515.51,512.43,515.5,11259.0
2022-04-22 09:50:00,515.53,516.19,511.8,512.12,9036.0,515.53,516.19,511.8,512.12,9036.0
2022-04-22 09:55:00,512.98,513.12,510.01,510.57,37292.0,512.98,513.12,510.01,510.57,37292.0
2022-04-22 10:00:00,510.53,515.19,510.53,515.03,25223.0,510.53,515.19,510.53,515.03,25223.0
2022-04-22 10:05:00,515.03,517.48,514.98,515.87,5746.0,515.03,517.48,514.98,515.87,5746.0
2022-04-22 10:10:00,515.5,515.51,513.97,514.5,9689.0,515.5,515.51,513.97,514.5,9689.0
2022-04-22 10:15:00,514.67,514.67,511.4,511.43,7291.0,514.67,514.67,511.4,511.43,7291.0
2022-04-22 10:20:00,511.31,511.53,510.41,511.23,11967.0,511.31,511.53,510.41,511.23,11967.0
2022-04-22 10:25:00,511.15,511.45,509.94,510.45,8794.0,511.15,511.45,509.94,510.45,8794.0
2022-04-22 10:30:00,510.44,511.56,509.33,510.45,7558.0,510.44,511.56,509.33,510.45,7558.0
2022-04-22 10:35:00,510.46,511.49,508.54,509.01,10635.0,510.46,511.49,508.54,509.01,10635.0
2022-04-22 10:40:00,509.01,509.78,508.38,509.62,16062.0,509.01,509.78,508.38,509.62,16062.0
2022-04-22 10:45:00,509.77,510.2,508.94,509.35,8600.0,509.77,510.2,508.94,509.35,8600.0
2022-04-22 10:50:00,509.15,510.2,508.74,508.88,10282.0,509.15,510.2,508.74,508.88,10282.0
2022-04-22 10:55:00,509.03,509.26,507.01,507.07,14699.0,509.03,509.26,507.01,507.07,14699.0
2022-04-22 11:00:00,506.89,507.93,506.55,506.8,12005.0,506.89,507.93,506.55,506.8,12005.0
2022-04-22 11:05:00,506.81,508.45,506.64,508.41,8610.0,506.81,508.45,506.64,508.41,8610.0
2022-04-22 11:10:00,508.71,509.2,508.3,508.88,6472.0,508.71,509.2,508.3,508.88,6472.0
2022-04-22 11:15:00,508.68,509.15,507.6,507.77,5307.0,508.68,509.15,507.6,507.77,5307.0
2022-04-22 11:20:00,507.99,508.76,507.07,507.42,7462.0,507.99,508.76,507.07,507.42,7462.0
2022-04-22 11:25:00,507.38,507.93,506.56,507.93,8815.0,507.38,507.93,506.56,507.93,8815.0
2022-04-22 11:30:00,507.64,508.44,507.13,507.48,11449.0,507.64,508.44,507.13,507.48,11449.0
2022-04-22 11:35:00,507.56,508.95,507.4,508.09,23085.0,507.56,508.95,507.4,508.09,23085.0
2022-04-22 11:40:00,508.13,508.57,506.83,506.96,16305.0,508.13,508.57,506.83,506.96,16305.0
2022-04-22 11:45:00,506.97,507.39,506.58,507.08,7536.0,506.97,507.39,506.58,507.08,7536.0
2022-04-22 11:50:00,506.89,508.59,506.86,507.47,5570.0,506.89,508.59,506.86,507.47,5570.0
2022-04-22 11:55:00,507.32,507.7,506.99,507.7,6248.0,507.32,507.7,506.99,507.7,6248.0
2022-04-22 12:00:00,507.77,507.77,506.6,507.29,8416.0,507.77,507.77,506.6,507.29,8416.0
2022-04-22 12:05:00,507.29,508.14,507.19,507.65,13711.0,507.29,508.14,507.19,507.65,13711.0
2022-04-22 12:10:00,507.66,508.29,507.65,508.29,8463.0,507.66,508.29,507.65,508.29,8463.0
2022-04-22 12:15:00,508.07,508.51,507.74,507.92,5311.0,508.07,508.51,507.74,507.92,5311.0
2022-04-22 12:20:00,507.78,508.0,507.54,507.55,7569.0,507.78,508.0,507.54,507.55,7569.0
2022-04-22 12:25:00,507.66,508.03,507.2,507.35,6989.0,507.66,508.03,507.2,507.35,6989.0
2022-04-22 12:30:00,507.39,507.58,506.7,507.58,6365.0,507.39,507.58,506.7,507.58,6365.0
2022-04-22 12:35:00,507.65,508.69,507.65,508.68,11326.0,507.65,508.69,507.65,508.68,11326.0
2022-04-22 12:40:00,508.69,508.69,507.31,507.35,4130.0,508.69,508.69,507.31,507.35,4130.0
2022-04-22 12:45:00,507.31,507.31,506.44,506.85,7026.0,507.31,507.31,506.44,506.85,7026.0
2022-04-22 12:50:00,506.85,507.32,506.44,506.73,7202.0,506.85,507.32,506.44,506.73,7202.0
2022-04-22 12:55:00,506.87,507.03,506.0,506.04,3401.0,506.87,507.03,506.0,506.04,3401.0
2022-04-22 13:00:00,506.07,506.26,505.19,505.29,9480.0,506.07,506.26,505.19,505.29,9480.0
2022-04-22 13:05:00,505.4,505.83,505.39,505.41,5002.0,505.4,505.83,505.39,505.41,5002.0
2022-04-22 13:10:00,505.49,506.0,505.15,505.6,5679.0,505.49,506.0,505.15,505.6,5679.0
2022-04-22 13:15:00,505.73,506.58,505.73,506.12,5300.0,505.73,506.58,505.73,506.12,5300.0
2022-04-22 13:20:00,506.0,506.33,505.6,506.16,4968.0,506.0,506.33,505.6,506.16,4968.0
2022-04-22 13:25:00,506.05,507.91,506.04,507.72,9540.0,506.05,507.91,506.04,507.72,9540.0
2022-04-22 13:30:00,507.8,509.54,507.47,509.45,10340.0,507.8,509.54,507.47,509.45,10340.0
2022-04-22 13:35:00,509.04,509.73,509.0,509.59,4693.0,509.04,509.73,509.0,509.59,4693.0
2022-04-22 13:40:00,509.76,511.43,509.63,511.22,4199.0,509.76,511.43,509.63,511.22,4199.0
2022-04-22 13:45:00,511.26,511.58,511.11,511.36,4728.0,511.26,511.58,511.11,511.36,4728.0
2022-04-22 13:50:00,511.32,512.33,511.11,512.09,11150.0,511.32,512.33,511.11,512.09,11150.0
2022-04-22 13:55:00,512.15,512.3,511.21,511.21,3893.0,512.15,512.3,511.21,511.21,3893.0
2022-04-22 14:00:00,511.28,511.28,509.19,509.5,2177.0,511.28,511.28,509.19,509.5,2177.0
2022-04-22 14:05:00,509.56,509.56,508.39,508.55,3283.0,509.56,509.56,508.39,508.55,3283.0
2022-04-22 14:10:00,508.4,508.92,508.27,508.48,6903.0,508.4,508.92,508.27,508.48,6903.0
2022-04-22 14:15:00,508.33,509.34,508.02,509.0,9064.0,508.33,509.34,508.02,509.0,9064.0
2022-04-22 14:20:00,509.02,509.59,508.48,509.48,5753.0,509.02,509.59,508.48,509.48,5753.0
2022-04-22 14:25:00,509.54,509.7,509.0,509.05,6550.0,509.54,509.7,509.0,509.05,6550.0
2022-04-22 14:30:00,508.98,509.79,508.67,509.65,6690.0,508.98,509.79,508.67,509.65,6690.0
2022-04-22 14:35:00,509.46,509.73,509.17,509.73,4543.0,509.46,509.73,509.17,509.73,4543.0
2022-04-22 14:40:00,509.73,510.0,509.37,509.45,4339.0,509.73,510.0,509.37,509.45,4339.0
2022-04-22 14:45:00,509.38,510.24,509.38,510.0,6935.0,509.38,510.24,509.38,510.0,6935.0
2022-04-22 14:50:00,509.71,509.71,508.32,508.32,5839.0,509.71,509.71,508.32,508.32,5839.0
2022-04-22 14:55:00,508.51,508.53,507.0,507.61,6229.0,508.51,508.53,507.0,507.61,6229.0
2022-04-22 15:00:00,507.77,508.32,507.28,508.08,7400.0,507.77,508.32,507.28,508.08,7400.0
2022-04-22 15:05:00,508.06,508.5,508.05,508.07,4800.0,508.06,508.5,508.05,508.07,4800.0
2022-04-22 15:10:00,508.09,510.05,507.74,509.76,10013.0,508.09,510.05,507.74,509.76,10013.0
2022-04-22 15:15:00,509.48,510.51,508.95,509.86,9031.0,509.48,510.51,508.95,509.86,9031.0
2022-04-22 15:20:00,509.98,510.34,509.38,509.68,8994.0,509.98,510.34,509.38,509.68,8994.0
2022-04-22 15:25:00,509.75,510.69,509.75,510.23,14966.0,509.75,510.69,509.75,510.23,14966.0
2022-04-22 15:30:00,510.31,511.71,510.31,511.35,14936.0,510.31,511.71,510.31,511.35,14936.0
2022-04-22 15:35:00,511.29,512.31,510.7,512.29,19230.0,511.29,512.31,510.7,512.29,19230.0
2022-04-22 15:40:00,512.36,513.08,511.61,511.71,17441.0,512.36,513.08,511.61,511.71,17441.0
2022-04-22 15:45:00,511.83,512.36,511.42,511.81,29563.0,511.83,512.36,511.42,511.81,29563.0
2022-04-22 15:50:00,511.09,511.73,510.09,510.59,43684.0,511.09,511.73,510.09,510.59,43684.0
2022-04-22 15:55:00,510.73,511.57,510.53,511.22,107724.0,510.73,511.57,510.53,511.22,107724.0
2022-04-25 09:30:00,512.61,517.66,511.99,516.04,32168.0,512.61,517.66,511.99,516.04,32168.0
2022-04-25 09:35:00,517.07,517.52,510.41,511.28,24922.0,517.07,517.52,510.41,511.28,24922.0
2022-04-25 09:40:00,510.38,510.56,504.5,505.69,6690.0,510.38,510.56,504.5,505.69,6690.0
2022-04-25 09:45:00,505.94,505.94,503.02,505.73,10546.0,505.94,505.94,503.02,505.73,10546.0
2022-04-25 09:50:00,505.9,506.0,503.38,503.38,6600.0,505.9,506.0,503.38,503.38,6600.0
2022-04-25 09:55:00,503.38,503.57,501.91,502.23,10246.0,503.38,503.57,501.91,502.23,10246.0
2022-04-25 10:00:00,502.16,502.46,499.15,500.28,8112.0,502.16,502.46,499.15,500.28,8112.0
2022-04-25 10:05:00,500.17,500.49,499.67,500.02,7222.0,500.17,500.49,499.67,500.02,7222.0
2022-04-25 10:10:00,500.47,501.73,500.14,501.6,9891.0,500.47,501.73,500.14,501.6,9891.0
2022-04-25 10:15:00,501.6,503.23,500.6,502.25,17158.0,501.6,503.23,500.6,502.25,17158.0
2022-04-25 10:20:00,502.14,503.62,500.94,503.28,5820.0,502.14,503.62,500.94,503.28,5820.0
2022-04-25 10:25:00,503.38,504.1,502.73,502.76,5884.0,503.38,504.1,502.73,502.76,5884.0
2022-04-25 10:30:00,502.79,502.98,501.9,502.39,6400.0,502.79,502.98,501.9,502.39,6400.0
2022-04-25 10:35:00,502.79,504.54,502.47,503.85,7276.0,502.79,504.54,502.47,503.85,7276.0
2022-04-25 10:40:00,503.61,503.75,499.75,500.74,5846.0,503.61,503.75,499.75,500.74,5846.0
2022-04-25 10:45:00,500.14,500.58,499.79,500.42,6753.0,500.14,500.58,499.79,500.42,6753.0
2022-04-25 10:50:00,500.31,500.35,497.23,498.62,7243.0,500.31,500.35,497.23,498.62,7243.0
2022-04-25 10:55:00,498.32,498.79,497.97,498.55,5953.0,498.32,498.79,497.97,498.55,5953.0
2022-04-25 11:00:00,498.63,500.48,498.63,499.61,6167.0,498.63,500.48,498.63,499.61,6167.0
2022-04-25 11:05:00,499.37,499.59,498.68,498.68,6894.0,499.37,499.59,498.68,498.68,6894.0
2022-04-25 11:10:00,498.79,499.59,498.04,498.42,11317.0,498.79,499.59,498.04,498.42,11317.0
2022-04-25 11:15:00,498.4,498.7,496.76,498.41,15496.0,498.4,498.7,496.76,498.41,15496.0
2022-04-25 11:20:00,498.67,500.69,498.67,500.56,9636.0,498.67,500.69,498.67,500.56,9636.0
2022-04-25 11:25:00,500.72,501.83,499.85,500.19,6960.0,500.72,501.83,499.85,500.19,6960.0
2022-04-25 11:30:00,500.21,500.36,498.86,500.14,9191.0,500.21,500.36,498.86,500.14,9191.0
2022-04-25 11:35:00,500.14,501.76,500.13,501.24,12313.0,500.14,501.76,500.13,501.24,12313.0
2022-04-25 11:40:00,501.02,502.43,500.61,501.97,9376.0,501.02,502.43,500.61,501.97,9376.0
2022-04-25 11:45:00,501.73,501.73,499.32,499.32,4875.0,501.73,501.73,499.32,499.32,4875.0
2022-04-25 11:50:00,499.53,500.32,499.15,499.5,8914.0,499.53,500.32,499.15,499.5,8914.0
2022-04-25 11:55:00,499.6,500.95,499.59,500.47,8259.0,499.6,500.95,499.59,500.47,8259.0
2022-04-25 12:00:00,500.47,500.77,499.8,500.64,15173.0,500.47,500.77,499.8,500.64,15173.0
2022-04-25 12:05:00,500.55,502.17,500.54,501.17,9118.0,500.55,502.17,500.54,501.17,9118.0
2022-04-25 12:10:00,500.8,501.81,499.98,500.17,8296.0,500.8,501.81,499.98,500.17,8296.0
2022-04-25 12:15:00,500.34,500.99,499.43,499.43,7618.0,500.34,500.99,499.43,499.43,7618.0
2022-04-25 12:20:00,499.68,500.67,499.51,500.38,9712.0,499.68,500.67,499.51,500.38,9712.0
2022-04-25 12:25:00,500.29,500.52,499.85,500.38,5033.0,500.29,500.52,499.85,500.38,5033.0
2022-04-25 12:30:00,500.04,500.64,499.55,500.64,9700.0,500.04,500.64,499.55,500.64,9700.0
2022-04-25 12:35:00,500.88,501.85,500.51,500.54,6017.0,500.88,501.85,500.51,500.54,6017.0
2022-04-25 12:40:00,500.61,500.61,499.45,499.46,7776.0,500.61,500.61,499.45,499.46,7776.0
2022-04-25 12:45:00,499.46,500.25,499.0,499.96,8527.0,499.46,500.25,499.0,499.96,8527.0
2022-04-25 12:50:00,500.14,500.29,499.3,499.71,6002.0,500.14,500.29,499.3,499.71,6002.0
2022-04-25 12:55:00,499.51,499.51,498.47,499.06,4606.0,499.51,499.51,498.47,499.06,4606.0
2022-04-25 13:00:00,499.35,499.4,498.15,498.54,4863.0,499.35,499.4,498.15,498.54,4863.0
2022-04-25 13:05:00,498.44,499.6,498.44,499.4,4267.0,498.44,499.6,498.44,499.4,4267.0
2022-04-25 13:10:00,499.85,500.69,499.53,499.92,4107.0,499.85,500.69,499.53,499.92,4107.0
2022-04-25 13:15:00,500.4,500.66,499.32,499.42,3625.0,500.4,500.66,499.32,499.42,3625.0
2022-04-25 13:20:00,499.51,499.51,498.37,498.58,3785.0,499.51,499.51,498.37,498.58,3785.0
2022-04-25 13:25:00,498.47,498.91,497.54,498.32,7897.0,498.47,498.91,497.54,498.32,7897.0
2022-04-25 13:30:00,498.95,499.46,497.84,498.16,4804.0,498.95,499.46,497.84,498.16,4804.0
2022-04-25 13:35:00,498.23,498.64,497.65,498.12,9590.0,498.23,498.64,497.65,498.12,9590.0
2022-04-25 13:40:00,498.23,499.34,498.23,499.27,3800.0,498.23,499.34,498.23,499.27,3800.0
2022-04-25 13:45:00,499.22,500.73,499.07,500.55,5282.0,499.22,500.73,499.07,500.55,5282.0
2022-04-25 13:50:00,500.56,502.28,500.36,502.28,10651.0,500.56,502.28,500.36,502.28,10651.0
2022-04-25 13:55:00,501.97,502.29,501.2,501.43,5131.0,501.97,502.29,501.2,501.43,5131.0
2022-04-25 14:00:00,501.74,502.24,500.8,501.49,5929.0,501.74,502.24,500.8,501.49,5929.0
2022-04-25 14:05:00,501.76,503.78,501.67,503.71,7947.0,501.76,503.78,501.67,503.71,7947.0
2022-04-25 14:10:00,503.9,504.1,502.99,503.85,3758.0,503.9,504.1,502.99,503.85,3758.0
2022-04-25 14:15:00,504.06,505.89,504.05,505.53,3445.0,504.06,505.89,504.05,505.53,3445.0
2022-04-25 14:20:00,505.28,506.59,505.22,506.24,5548.0,505.28,506.59,505.22,506.24,5548.0
2022-04-25 14:25:00,506.43,506.77,505.58,506.39,7500.0,506.43,506.77,505.58,506.39,7500.0
2022-04-25 14:30:00,506.66,506.9,506.06,506.73,4029.0,506.66,506.9,506.06,506.73,4029.0
2022-04-25 14:35:00,506.68,506.79,506.08,506.08,3600.0,506.68,506.79,506.08,506.08,3600.0
2022-04-25 14:40:00,506.03,506.51,505.67,506.17,3921.0,506.03,506.51,505.67,506.17,3921.0
2022-04-25 14:45:00,506.08,508.01,506.08,507.96,5042.0,506.08,508.01,506.08,507.96,5042.0
2022-04-25 14:50:00,508.12,509.5,508.05,509.49,12324.0,508.12,509.5,508.05,509.49,12324.0
2022-04-25 14:55:00,509.47,509.54,508.02,508.2,8800.0,509.47,509.54,508.02,508.2,8800.0
2022-04-25 15:00:00,508.18,508.18,505.68,505.68,2900.0,508.18,508.18,505.68,505.68,2900.0
2022-04-25 15:05:00,505.74,505.74,504.0,504.53,4828.0,505.74,505.74,504.0,504.53,4828.0
2022-04-25 15:10:00,504.59,504.59,503.75,504.23,8888.0,504.59,504.59,503.75,504.23,8888.0
2022-04-25 15:15:00,504.44,506.68,504.44,506.47,4664.0,504.44,506.68,504.44,506.47,4664.0
2022-04-25 15:20:00,506.53,506.94,506.02,506.47,4974.0,506.53,506.94,506.02,506.47,4974.0
2022-04-25 15:25:00,506.61,507.09,505.38,506.56,9600.0,506.61,507.09,505.38,506.56,9600.0
2022-04-25 15:30:00,507.16,507.51,506.8,506.8,7473.0,507.16,507.51,506.8,506.8,7473.0
2022-04-25 15:35:00,506.8,507.7,506.51,507.44,5059.0,506.8,507.7,506.51,507.44,5059.0
2022-04-25 15:40:00,507.58,507.61,506.14,507.14,10007.0,507.58,507.61,506.14,507.14,10007.0
2022-04-25 15:45:00,507.35,507.95,506.75,506.98,20528.0,507.35,507.95,506.75,506.98,20528.0
2022-04-25 15:50:00,506.98,507.73,506.34,506.86,36821.0,506.98,507.73,506.34,506.86,36821.0
2022-04-25 15:55:00,506.66,507.05,505.71,506.97,47602.0,506.66,507.05,505.71,506.97,47602.0
2022-04-26 09:30:00,503.08,503.08,496.02,496.02,14230.0,503.08,503.08,496.02,496.02,14230.0
2022-04-26 09:35:00,496.57,497.0,495.27,496.07,9649.0,496.57,497.0,495.27,496.07,9649.0
2022-04-26 09:40:00,495.48,497.35,495.43,496.68,9028.0,495.48,497.35,495.43,496.68,9028.0
2022-04-26 09:45:00,496.63,500.41,496.59,499.62,8020.0,496.63,500.41,496.59,499.62,8020.0
2022-04-26 09:50:00,499.36,499.56,496.76,496.85,13539.0,499.36,499.56,496.76,496.85,13539.0
2022-04-26 09:55:00,496.27,496.52,494.46,494.46,3200.0,496.27,496.52,494.46,494.46,3200.0
2022-04-26 10:00:00,494.55,496.28,493.57,496.28,12881.0,494.55,496.28,493.57,496.28,12881.0
2022-04-26 10:05:00,496.5,497.21,495.15,495.61,4291.0,496.5,497.21,495.15,495.61,4291.0
2022-04-26 10:10:00,495.45,496.03,495.37,496.03,3174.0,495.45,496.03,495.37,496.03,3174.0
2022-04-26 10:15:00,495.5,495.5,493.49,493.8,3099.0,495.5,495.5,493.49,493.8,3099.0
2022-04-26 10:20:00,493.94,495.03,492.11,495.03,7451.0,493.94,495.03,492.11,495.03,7451.0
2022-04-26 10:25:00,495.09,496.32,494.62,495.89,5878.0,495.09,496.32,494.62,495.89,5878.0
2022-04-26 10:30:00,495.68,495.68,493.82,494.31,4628.0,495.68,495.68,493.82,494.31,4628.0
2022-04-26 10:35:00,494.47,494.54,492.71,492.71,4914.0,494.47,494.54,492.71,492.71,4914.0
2022-04-26 10:40:00,492.74,492.74,491.51,491.82,7910.0,492.74,492.74,491.51,491.82,7910.0
2022-04-26 10:45:00,491.88,493.44,491.88,493.36,6550.0,491.88,493.44,491.88,493.36,6550.0
2022-04-26 10:50:00,493.15,493.53,492.53,492.99,13859.0,493.15,493.53,492.53,492.99,13859.0
2022-04-26 10:55:00,493.13,493.31,491.7,492.07,18987.0,493.13,493.31,491.7,492.07,18987.0
2022-04-26 11:00:00,491.76,492.41,490.87,492.41,15573.0,491.76,492.41,490.87,492.41,15573.0
2022-04-26 11:05:00,492.44,492.71,490.47,490.98,16710.0,492.44,492.71,490.47,490.98,16710.0
2022-04-26 11:10:00,490.98,492.41,490.97,492.1,8550.0,490.98,492.41,490.97,492.1,8550.0
2022-04-26 11:15:00,491.98,492.19,490.97,491.01,9364.0,491.98,492.19,490.97,491.01,9364.0
2022-04-26 11:20:00,490.79,493.77,490.53,493.56,11986.0,490.79,493.77,490.53,493.56,11986.0
2022-04-26 11:25:00,493.52,494.93,493.48,494.5,5762.0,493.52,494.93,493.48,494.5,5762.0
2022-04-26 11:30:00,494.1,494.1,492.67,492.68,9435.0,494.1,494.1,492.67,492.68,9435.0
2022-04-26 11:35:00,492.54,492.54,490.3,491.45,12979.0,492.54,492.54,490.3,491.45,12979.0
2022-04-26 11:40:00,492.14,492.39,491.68,492.39,3600.0,492.14,492.39,491.68,492.39,3600.0
2022-04-26 11:45:00,492.59,493.33,492.36,493.33,2461.0,492.59,493.33,492.36,493.33,2461.0
2022-04-26 11:50:00,493.91,493.91,492.79,492.86,2565.0,493.91,493.91,492.79,492.86,2565.0
2022-04-26 11:55:00,492.86,494.25,492.52,494.25,9225.0,492.86,494.25,492.52,494.25,9225.0
2022-04-26 12:00:00,494.08,495.11,493.47,493.47,12041.0,494.08,495.11,493.47,493.47,12041.0
2022-04-26 12:05:00,493.59,493.59,492.49,493.09,14485.0,493.59,493.59,492.49,493.09,14485.0
2022-04-26 12:10:00,493.17,494.19,493.15,494.19,2200.0,493.17,494.19,493.15,494.19,2200.0
2022-04-26 12:15:00,494.33,494.33,493.79,493.79,2117.0,494.33,494.33,493.79,493.79,2117.0
2022-04-26 12:20:00,493.98,494.44,493.78,494.02,4490.0,493.98,494.44,493.78,494.02,4490.0
2022-04-26 12:25:00,494.29,495.19,493.98,494.91,5113.0,494.29,495.19,493.98,494.91,5113.0
2022-04-26 12:30:00,494.85,494.89,493.54,493.54,3373.0,494.85,494.89,493.54,493.54,3373.0
2022-04-26 12:35:00,493.21,493.29,491.2,491.2,3003.0,493.21,493.29,491.2,491.2,3003.0
2022-04-26 12:40:00,491.23,493.02,491.23,492.68,5304.0,491.23,493.02,491.23,492.68,5304.0
2022-04-26 12:45:00,492.72,492.72,492.21,492.61,3754.0,492.72,492.72,492.21,492.61,3754.0
2022-04-26 12:50:00,492.59,493.8,492.35,493.5,1742.0,492.59,493.8,492.35,493.5,1742.0
2022-04-26 12:55:00,493.37,494.91,493.37,494.91,4310.0,493.37,494.91,493.37,494.91,4310.0
2022-04-26 13:00:00,495.17,495.17,493.05,493.17,2425.0,495.17,495.17,493.05,493.17,2425.0
2022-04-26 13:05:00,493.06,493.58,492.88,493.26,4042.0,493.06,493.58,492.88,493.26,4042.0
2022-04-26 13:10:00,493.3,493.77,492.83,492.83,2805.0,493.3,493.77,492.83,492.83,2805.0
2022-04-26 13:15:00,492.58,492.89,491.78,491.8,4453.0,492.58,492.89,491.78,491.8,4453.0
2022-04-26 13:20:00,491.99,492.28,491.18,491.18,4336.0,491.99,492.28,491.18,491.18,4336.0
2022-04-26 13:25:00,491.19,491.33,489.7,490.14,7906.0,491.19,491.33,489.7,490.14,7906.0
2022-04-26 13:30:00,489.96,490.47,489.41,490.46,5400.0,489.96,490.47,489.41,490.46,5400.0
2022-04-26 13:35:00,490.21,490.36,489.82,490.04,6579.0,490.21,490.36,489.82,490.04,6579.0
2022-04-26 13:40:00,490.36,491.39,490.27,491.16,3583.0,490.36,491.39,490.27,491.16,3583.0
2022-04-26 13:45:00,491.31,491.31,490.09,490.44,3085.0,491.31,491.31,490.09,490.44,3085.0
2022-04-26 13:50:00,490.18,490.31,489.62,489.66,1864.0,490.18,490.31,489.62,489.66,1864.0
2022-04-26 13:55:00,489.7,490.14,489.63,489.79,4034.0,489.7,490.14,489.63,489.79,4034.0
2022-04-26 14:00:00,489.97,490.17,489.29,489.83,2803.0,489.97,490.17,489.29,489.83,2803.0
2022-04-26 14:05:00,489.92,490.14,489.54,489.6,3724.0,489.92,490.14,489.54,489.6,3724.0
2022-04-26 14:10:00,489.84,490.26,489.49,490.16,2677.0,489.84,490.26,489.49,490.16,2677.0
2022-04-26 14:15:00,490.36,490.82,490.36,490.62,3231.0,490.36,490.82,490.36,490.62,3231.0
2022-04-26 14:20:00,490.43,491.01,490.4,490.47,11198.0,490.43,491.01,490.4,490.47,11198.0
2022-04-26 14:25:00,490.47,490.7,489.93,490.7,4162.0,490.47,490.7,489.93,490.7,4162.0
2022-04-26 14:30:00,490.71,490.83,490.27,490.77,4242.0,490.71,490.83,490.27,490.77,4242.0
2022-04-26 14:35:00,490.82,491.67,490.82,491.18,4400.0,490.82,491.67,490.82,491.18,4400.0
2022-04-26 14:40:00,490.9,490.9,489.55,489.77,2998.0,490.9,490.9,489.55,489.77,2998.0
2022-04-26 14:45:00,489.62,489.71,488.97,488.97,4054.0,489.62,489.71,488.97,488.97,4054.0
2022-04-26 14:50:00,488.85,489.73,488.52,489.47,3700.0,488.85,489.73,488.52,489.47,3700.0
2022-04-26 14:55:00,489.69,490.42,489.69,490.2,3341.0,489.69,490.42,489.69,490.2,3341.0
2022-04-26 15:00:00,490.16,490.62,489.93,490.12,5454.0,490.16,490.62,489.93,490.12,5454.0
2022-04-26 15:05:00,490.14,490.31,489.6,489.75,4899.0,490.14,490.31,489.6,489.75,4899.0
2022-04-26 15:10:00,489.88,490.18,488.97,488.97,4639.0,489.88,490.18,488.97,488.97,4639.0
2022-04-26 15:15:00,489.09,489.09,488.0,488.14,8543.0,489.09,489.09,488.0,488.14,8543.0
2022-04-26 15:20:00,488.15,488.4,487.78,488.2,13334.0,488.15,488.4,487.78,488.2,13334.0
2022-04-26 15:25:00,488.2,488.5,487.73,487.92,13800.0,488.2,488.5,487.73,487.92,13800.0
2022-04-26 15:30:00,488.0,488.0,486.92,487.5,12492.0,488.0,488.0,486.92,487.5,12492.0
2022-04-26 15:35:00,487.45,488.71,487.44,488.71,12011.0,487.45,488.71,487.44,488.71,12011.0
2022-04-26 15:40:00,488.85,489.19,487.99,488.98,12425.0,488.85,489.19,487.99,488.98,12425.0
2022-04-26 15:45:00,488.77,489.13,487.38,487.58,20076.0,488.77,489.13,487.38,487.58,20076.0
2022-04-26 15:50:00,487.5,488.39,486.35,487.06,43899.0,487.5,488.39,486.35,487.06,43899.0
2022-04-26 15:55:00,486.91,487.85,486.62,486.97,71273.0,486.91,487.85,486.62,486.97,71273.0
2022-04-27 09:30:00,485.5,487.34,485.06,485.88,10331.0,485.5,487.34,485.06,485.88,10331.0
2022-04-27 09:35:00,486.81,488.21,485.98,486.97,2635.0,486.81,488.21,485.98,486.97,2635.0
2022-04-27 09:40:00,487.26,489.3,486.98,487.43,9314.0,487.26,489.3,486.98,487.43,9314.0
2022-04-27 09:45:00,487.57,488.91,484.14,485.81,15922.0,487.57,488.91,484.14,485.81,15922.0
2022-04-27 09:50:00,486.18,488.81,486.01,488.26,7123.0,486.18,488.81,486.01,488.26,7123.0
2022-04-27 09:55:00,488.95,490.86,488.95,490.11,3488.0,488.95,490.86,488.95,490.11,3488.0
2022-04-27 10:00:00,490.04,492.25,486.56,487.18,9666.0,490.04,492.25,486.56,487.18,9666.0
2022-04-27 10:05:00,487.45,488.17,484.52,485.29,12080.0,487.45,488.17,484.52,485.29,12080.0
2022-04-27 10:10:00,485.6,485.86,483.52,484.04,8828.0,485.6,485.86,483.52,484.04,8828.0
2022-04-27 10:15:00,483.98,484.03,481.08,481.58,11482.0,483.98,484.03,481.08,481.58,11482.0
2022-04-27 10:20:00,481.19,482.04,480.54,481.55,7528.0,481.19,482.04,480.54,481.55,7528.0
2022-04-27 10:25:00,481.19,482.09,480.43,480.43,3406.0,481.19,482.09,480.43,480.43,3406.0
2022-04-27 10:30:00,480.43,480.9,479.45,480.73,30449.0,480.43,480.9,479.45,480.73,30449.0
2022-04-27 10:35:00,480.79,482.85,480.27,482.53,18737.0,480.79,482.85,480.27,482.53,18737.0
2022-04-27 10:40:00,482.93,485.29,482.93,485.29,3864.0,482.93,485.29,482.93,485.29,3864.0
2022-04-27 10:45:00,485.65,486.44,485.08,485.4,11995.0,485.65,486.44,485.08,485.4,11995.0
2022-04-27 10:50:00,485.64,485.94,483.65,483.66,6599.0,485.64,485.94,483.65,483.66,6599.0
2022-04-27 10:55:00,483.25,484.05,481.47,481.56,6002.0,483.25,484.05,481.47,481.56,6002.0
2022-04-27 11:00:00,481.53,483.21,481.27,482.77,5958.0,481.53,483.21,481.27,482.77,5958.0
2022-04-27 11:05:00,482.62,482.62,481.41,481.85,2941.0,482.62,482.62,481.41,481.85,2941.0
2022-04-27 11:10:00,481.57,482.23,480.97,481.79,4966.0,481.57,482.23,480.97,481.79,4966.0
2022-04-27 11:15:00,481.77,482.32,481.23,482.32,3137.0,481.77,482.32,481.23,482.32,3137.0
2022-04-27 11:20:00,482.0,483.46,481.78,483.46,3500.0,482.0,483.46,481.78,483.46,3500.0
2022-04-27 11:25:00,483.43,484.12,483.35,484.08,2572.0,483.43,484.12,483.35,484.08,2572.0
2022-04-27 11:30:00,484.63,486.06,484.63,486.06,4363.0,484.63,486.06,484.63,486.06,4363.0
2022-04-27 11:35:00,486.17,486.7,485.58,485.58,5021.0,486.17,486.7,485.58,485.58,5021.0
2022-04-27 11:40:00,485.38,485.79,484.73,484.73,4311.0,485.38,485.79,484.73,484.73,4311.0
2022-04-27 11:45:00,484.4,484.51,482.81,483.06,4567.0,484.4,484.51,482.81,483.06,4567.0
2022-04-27 11:50:00,482.84,484.12,482.46,482.66,5508.0,482.84,484.12,482.46,482.66,5508.0
2022-04-27 11:55:00,482.66,483.15,482.41,482.91,9791.0,482.66,483.15,482.41,482.91,9791.0
2022-04-27 12:00:00,482.51,482.91,481.8,482.5,4082.0,482.51,482.91,481.8,482.5,4082.0
2022-04-27 12:05:00,482.7,483.52,482.7,483.36,4424.0,482.7,483.52,482.7,483.36,4424.0
2022-04-27 12:10:00,483.42,483.42,482.47,482.7,4193.0,483.42,483.42,482.47,482.7,4193.0
2022-04-27 12:15:00,482.88,484.2,482.69,483.36,3169.0,482.88,484.2,482.69,483.36,3169.0
2022-04-27 12:20:00,483.49,485.05,482.97,485.05,13610.0,483.49,485.05,482.97,485.05,13610.0
2022-04-27 12:25:00,484.85,485.9,484.84,485.72,1626.0,484.85,485.9,484.84,485.72,1626.0
2022-04-27 12:30:00,486.12,486.12,485.54,485.6,1650.0,486.12,486.12,485.54,485.6,1650.0
2022-04-27 12:35:00,485.49,485.49,485.05,485.28,1354.0,485.49,485.49,485.05,485.28,1354.0
2022-04-27 12:40:00,485.0,486.02,484.74,485.66,1711.0,485.0,486.02,484.74,485.66,1711.0
2022-04-27 12:45:00,485.65,485.65,484.81,485.08,2595.0,485.65,485.65,484.81,485.08,2595.0
2022-04-27 12:50:00,484.91,485.16,484.91,485.12,600.0,484.91,485.16,484.91,485.12,600.0
2022-04-27 12:55:00,485.2,485.44,485.08,485.41,900.0,485.2,485.44,485.08,485.41,900.0
2022-04-27 13:00:00,484.97,485.79,482.76,485.79,3523.0,484.97,485.79,482.76,485.79,3523.0
2022-04-27 13:05:00,485.25,485.49,484.17,484.19,2724.0,485.25,485.49,484.17,484.19,2724.0
2022-04-27 13:10:00,483.97,483.97,483.14,483.64,4665.0,483.97,483.97,483.14,483.64,4665.0
2022-04-27 13:15:00,483.46,483.48,482.7,482.7,4074.0,483.46,483.48,482.7,482.7,4074.0
2022-04-27 13:20:00,482.78,483.16,482.45,482.7,2795.0,482.78,483.16,482.45,482.7,2795.0
2022-04-27 13:25:00,482.92,483.84,481.6,483.48,2900.0,482.92,483.84,481.6,483.48,2900.0
2022-04-27 13:30:00,483.01,483.62,482.82,483.36,1823.0,483.01,483.62,482.82,483.36,1823.0
2022-04-27 13:35:00,483.52,483.65,482.6,482.66,1287.0,483.52,483.65,482.6,482.66,1287.0
2022-04-27 13:40:00,482.1,482.76,481.96,482.25,2266.0,482.1,482.76,481.96,482.25,2266.0
2022-04-27 13:45:00,482.5,483.07,482.17,482.89,1575.0,482.5,483.07,482.17,482.89,1575.0
2022-04-27 13:50:00,483.24,483.68,483.24,483.68,1315.0,483.24,483.68,483.24,483.68,1315.0
2022-04-27 13:55:00,483.79,484.08,483.31,484.08,2554.0,483.79,484.08,483.31,484.08,2554.0
2022-04-27 14:00:00,483.77,484.08,483.33,483.56,1644.0,483.77,484.08,483.33,483.56,1644.0
2022-04-27 14:05:00,483.29,484.1,483.19,484.08,2019.0,483.29,484.1,483.19,484.08,2019.0
2022-04-27 14:10:00,483.82,485.41,483.68,485.41,3019.0,483.82,485.41,483.68,485.41,3019.0
2022-04-27 14:15:00,485.04,485.59,485.03,485.5,6101.0,485.04,485.59,485.03,485.5,6101.0
2022-04-27 14:20:00,485.75,486.7,485.74,486.28,4500.0,485.75,486.7,485.74,486.28,4500.0
2022-04-27 14:25:00,486.24,486.51,485.41,485.87,10927.0,486.24,486.51,485.41,485.87,10927.0
2022-04-27 14:30:00,485.85,486.83,485.76,486.65,9343.0,485.85,486.83,485.76,486.65,9343.0
2022-04-27 14:35:00,486.57,486.61,485.08,486.25,6222.0,486.57,486.61,485.08,486.25,6222.0
2022-04-27 14:40:00,486.61,487.85,486.6,487.79,6178.0,486.61,487.85,486.6,487.79,6178.0
2022-04-27 14:45:00,487.81,488.34,486.73,486.83,7225.0,487.81,488.34,486.73,486.83,7225.0
2022-04-27 14:50:00,486.92,486.92,485.6,485.84,6722.0,486.92,486.92,485.6,485.84,6722.0
2022-04-27 14:55:00,485.69,485.73,484.63,484.77,7627.0,485.69,485.73,484.63,484.77,7627.0
2022-04-27 15:00:00,484.58,484.81,483.29,483.43,8454.0,484.58,484.81,483.29,483.43,8454.0
2022-04-27 15:05:00,483.5,484.69,483.5,484.09,5879.0,483.5,484.69,483.5,484.09,5879.0
2022-04-27 15:10:00,483.84,484.64,483.7,484.29,7447.0,483.84,484.64,483.7,484.29,7447.0
2022-04-27 15:15:00,484.51,484.71,482.9,483.19,9805.0,484.51,484.71,482.9,483.19,9805.0
2022-04-27 15:20:00,483.03,483.41,482.48,483.41,5455.0,483.03,483.41,482.48,483.41,5455.0
2022-04-27 15:25:00,483.41,484.33,483.41,483.73,6511.0,483.41,484.33,483.41,483.73,6511.0
2022-04-27 15:30:00,483.89,484.25,483.56,483.74,12695.0,483.89,484.25,483.56,483.74,12695.0
2022-04-27 15:35:00,483.66,484.37,483.13,483.59,15185.0,483.66,484.37,483.13,483.59,15185.0
2022-04-27 15:40:00,483.46,485.46,483.38,484.71,19724.0,483.46,485.46,483.38,484.71,19724.0
2022-04-27 15:45:00,484.65,484.9,482.79,483.08,13775.0,484.65,484.9,482.79,483.08,13775.0
2022-04-27 15:50:00,482.96,483.78,481.54,482.7,62982.0,482.96,483.78,481.54,482.7,62982.0
2022-04-27 15:55:00,482.85,483.26,481.52,482.08,107624.0,482.85,483.26,481.52,482.08,107624.0
2022-04-28 09:30:00,481.28,481.69,464.74,465.36,67660.0,481.28,481.69,464.74,465.36,67660.0
2022-04-28 09:35:00,466.51,467.98,463.62,465.83,34849.0,466.51,467.98,463.62,465.83,34849.0
2022-04-28 09:40:00,466.69,470.95,466.69,468.45,42524.0,466.69,470.95,466.69,468.45,42524.0
2022-04-28 09:45:00,468.61,469.49,462.96,463.58,33906.0,468.61,469.49,462.96,463.58,33906.0
2022-04-28 09:50:00,463.63,464.22,459.4,461.96,26345.0,463.63,464.22,459.4,461.96,26345.0
2022-04-28 09:55:00,462.46,464.41,460.52,464.01,17318.0,462.46,464.41,460.52,464.01,17318.0
2022-04-28 10:00:00,463.11,463.53,459.6,460.21,16454.0,463.11,463.53,459.6,460.21,16454.0
2022-04-28 10:05:00,460.53,462.07,457.53,459.0,18570.0,460.53,462.07,457.53,459.0,18570.0
2022-04-28 10:10:00,459.0,459.97,458.12,458.45,15802.0,459.0,459.97,458.12,458.45,15802.0
2022-04-28 10:15:00,458.24,458.24,455.68,456.02,21476.0,458.24,458.24,455.68,456.02,21476.0
2022-04-28 10:20:00,455.77,455.77,451.81,452.64,34216.0,455.77,455.77,451.81,452.64,34216.0
2022-04-28 10:25:00,452.64,453.64,450.59,450.7,28487.0,452.64,453.64,450.59,450.7,28487.0
2022-04-28 10:30:00,450.69,452.85,450.61,451.61,45455.0,450.69,452.85,450.61,451.61,45455.0
2022-04-28 10:35:00,451.32,451.79,449.58,450.24,50966.0,451.32,451.79,449.58,450.24,50966.0
2022-04-28 10:40:00,450.0,451.1,449.8,450.38,47442.0,450.0,451.1,449.8,450.38,47442.0
2022-04-28 10:45:00,450.4,453.64,450.4,452.85,51233.0,450.4,453.64,450.4,452.85,51233.0
2022-04-28 10:50:00,452.89,453.2,449.63,449.63,17151.0,452.89,453.2,449.63,449.63,17151.0
2022-04-28 10:55:00,450.22,452.69,449.78,452.69,36156.0,450.22,452.69,449.78,452.69,36156.0
2022-04-28 11:00:00,453.12,453.61,451.08,451.36,22973.0,453.12,453.61,451.08,451.36,22973.0
2022-04-28 11:05:00,451.81,455.3,451.75,455.07,28384.0,451.81,455.3,451.75,455.07,28384.0
2022-04-28 11:10:00,455.02,457.22,454.12,456.16,40329.0,455.02,457.22,454.12,456.16,40329.0
2022-04-28 11:15:00,456.05,456.5,454.11,455.56,20525.0,456.05,456.5,454.11,455.56,20525.0
2022-04-28 11:20:00,455.13,455.4,453.08,453.15,38620.0,455.13,455.4,453.08,453.15,38620.0
2022-04-28 11:25:00,453.14,453.23,452.46,452.46,18767.0,453.14,453.23,452.46,452.46,18767.0
2022-04-28 11:30:00,452.28,453.62,451.2,453.58,18863.0,452.28,453.62,451.2,453.58,18863.0
2022-04-28 11:35:00,453.71,453.71,451.12,451.88,13270.0,453.71,453.71,451.12,451.88,13270.0
2022-04-28 11:40:00,451.69,453.45,451.69,452.59,8175.0,451.69,453.45,451.69,452.59,8175.0
2022-04-28 11:45:00,452.74,452.74,451.21,452.29,10568.0,452.74,452.74,451.21,452.29,10568.0
2022-04-28 11:50:00,452.01,452.99,451.57,452.79,7852.0,452.01,452.99,451.57,452.79,7852.0
2022-04-28 11:55:00,452.48,453.66,452.07,453.37,13176.0,452.48,453.66,452.07,453.37,13176.0
2022-04-28 12:00:00,453.34,454.68,453.33,453.96,19091.0,453.34,454.68,453.33,453.96,19091.0
2022-04-28 12:05:00,453.71,454.41,452.84,453.26,8007.0,453.71,454.41,452.84,453.26,8007.0
2022-04-28 12:10:00,453.4,453.4,451.24,452.02,8662.0,453.4,453.4,451.24,452.02,8662.0
2022-04-28 12:15:00,452.21,456.28,452.21,456.28,32027.0,452.21,456.28,452.21,456.28,32027.0
2022-04-28 12:20:00,456.26,456.47,455.34,455.63,10278.0,456.26,456.47,455.34,455.63,10278.0
2022-04-28 12:25:00,455.75,457.8,455.75,457.8,19086.0,455.75,457.8,455.75,457.8,19086.0
2022-04-28 12:30:00,457.9,460.0,457.9,459.84,29472.0,457.9,460.0,457.9,459.84,29472.0
2022-04-28 12:35:00,459.84,460.04,458.44,458.64,20919.0,459.84,460.04,458.44,458.64,20919.0
2022-04-28 12:40:00,458.42,458.52,456.64,458.16,22874.0,458.42,458.52,456.64,458.16,22874.0
2022-04-28 12:45:00,458.28,462.19,458.0,461.08,29216.0,458.28,462.19,458.0,461.08,29216.0
2022-04-28 12:50:00,460.75,460.81,459.0,459.0,12666.0,460.75,460.81,459.0,459.0,12666.0
2022-04-28 12:55:00,459.02,459.23,457.79,458.24,5858.0,459.02,459.23,457.79,458.24,5858.0
2022-04-28 13:00:00,458.49,459.19,458.19,458.98,10119.0,458.49,459.19,458.19,458.98,10119.0
2022-04-28 13:05:00,458.99,462.0,458.99,461.71,56612.0,458.99,462.0,458.99,461.71,56612.0
2022-04-28 13:10:00,461.73,462.29,461.03,461.16,24429.0,461.73,462.29,461.03,461.16,24429.0
2022-04-28 13:15:00,460.61,460.61,459.16,460.05,9248.0,460.61,460.61,459.16,460.05,9248.0
2022-04-28 13:20:00,459.86,464.74,459.52,464.4,35248.0,459.86,464.74,459.52,464.4,35248.0
2022-04-28 13:25:00,464.41,464.59,461.88,462.13,33693.0,464.41,464.59,461.88,462.13,33693.0
2022-04-28 13:30:00,461.96,462.54,460.98,461.93,7238.0,461.96,462.54,460.98,461.93,7238.0
2022-04-28 13:35:00,462.16,462.26,460.93,462.2,7110.0,462.16,462.26,460.93,462.2,7110.0
2022-04-28 13:40:00,462.44,463.51,462.29,463.51,7701.0,462.44,463.51,462.29,463.51,7701.0
2022-04-28 13:45:00,463.6,464.54,462.76,463.08,22906.0,463.6,464.54,462.76,463.08,22906.0
2022-04-28 13:50:00,462.55,463.76,461.72,463.56,10011.0,462.55,463.76,461.72,463.56,10011.0
2022-04-28 13:55:00,463.68,465.07,462.82,464.85,21831.0,463.68,465.07,462.82,464.85,21831.0
2022-04-28 14:00:00,464.7,465.58,463.6,463.83,13531.0,464.7,465.58,463.6,463.83,13531.0
2022-04-28 14:05:00,463.69,465.25,463.61,464.08,9063.0,463.69,465.25,463.61,464.08,9063.0
2022-04-28 14:10:00,464.06,464.06,462.74,463.0,13838.0,464.06,464.06,462.74,463.0,13838.0
2022-04-28 14:15:00,463.02,463.02,461.63,461.77,6333.0,463.02,463.02,461.63,461.77,6333.0
2022-04-28 14:20:00,461.93,462.62,461.09,462.44,11704.0,461.93,462.62,461.09,462.44,11704.0
2022-04-28 14:25:00,462.26,463.22,462.26,463.22,24284.0,462.26,463.22,462.26,463.22,24284.0
2022-04-28 14:30:00,463.18,463.68,462.15,463.68,9265.0,463.18,463.68,462.15,463.68,9265.0
2022-04-28 14:35:00,463.73,463.93,462.57,462.7,9944.0,463.73,463.93,462.57,462.7,9944.0
2022-04-28 14:40:00,462.44,465.88,462.43,465.88,17681.0,462.44,465.88,462.43,465.88,17681.0
2022-04-28 14:45:00,466.15,470.39,466.15,468.03,45821.0,466.15,470.39,466.15,468.03,45821.0
2022-04-28 14:50:00,468.05,468.47,467.04,467.04,14340.0,468.05,468.47,467.04,467.04,14340.0
2022-04-28 14:55:00,467.03,467.54,467.0,467.09,14128.0,467.03,467.54,467.0,467.09,14128.0
2022-04-28 15:00:00,467.0,467.29,465.94,466.9,9212.0,467.0,467.29,465.94,466.9,9212.0
2022-04-28 15:05:00,466.69,467.07,466.14,466.54,16577.0,466.69,467.07,466.14,466.54,16577.0
2022-04-28 15:10:00,466.47,467.0,465.96,466.29,6789.0,466.47,467.0,465.96,466.29,6789.0
2022-04-28 15:15:00,466.26,466.26,465.01,465.01,12318.0,466.26,466.26,465.01,465.01,12318.0
2022-04-28 15:20:00,465.29,465.54,464.43,464.49,12762.0,465.29,465.54,464.43,464.49,12762.0
2022-04-28 15:25:00,464.37,464.8,464.35,464.62,23296.0,464.37,464.8,464.35,464.62,23296.0
2022-04-28 15:30:00,464.69,464.69,463.44,463.51,18070.0,464.69,464.69,463.44,463.51,18070.0
2022-04-28 15:35:00,463.5,463.5,462.48,463.13,26008.0,463.5,463.5,462.48,463.13,26008.0
2022-04-28 15:40:00,463.1,463.67,462.31,462.56,26962.0,463.1,463.67,462.31,462.56,26962.0
2022-04-28 15:45:00,462.62,463.14,461.39,461.92,31188.0,462.62,463.14,461.39,461.92,31188.0
2022-04-28 15:50:00,461.87,462.94,461.87,461.95,67225.0,461.87,462.94,461.87,461.95,67225.0
2022-04-28 15:55:00,462.09,462.09,460.48,461.49,114342.0,462.09,462.09,460.48,461.49,114342.0
2022-04-29 09:30:00,449.89,457.7,447.94,451.97,54128.0,449.89,457.7,447.94,451.97,54128.0
2022-04-29 09:35:00,451.97,453.21,446.13,447.9,32994.0,451.97,453.21,446.13,447.9,32994.0
2022-04-29 09:40:00,447.65,450.05,441.66,442.55,61218.0,447.65,450.05,441.66,442.55,61218.0
2022-04-29 09:45:00,443.51,445.99,439.79,444.11,46272.0,443.51,445.99,439.79,444.11,46272.0
2022-04-29 09:50:00,444.07,445.41,441.56,443.77,36278.0,444.07,445.41,441.56,443.77,36278.0
2022-04-29 09:55:00,443.68,449.15,442.9,448.87,25968.0,443.68,449.15,442.9,448.87,25968.0
2022-04-29 10:00:00,448.44,448.88,440.02,440.56,22503.0,448.44,448.88,440.02,440.56,22503.0
2022-04-29 10:05:00,440.15,442.72,437.13,442.05,64573.0,440.15,442.72,437.13,442.05,64573.0
2022-04-29 10:10:00,442.53,442.53,435.72,437.0,89297.0,442.53,442.53,435.72,437.0,89297.0
2022-04-29 10:15:00,437.0,437.42,432.17,432.75,38942.0,437.0,437.42,432.17,432.75,38942.0
2022-04-29 10:20:00,432.28,435.38,431.6,431.6,60519.0,432.28,435.38,431.6,431.6,60519.0
2022-04-29 10:25:00,431.29,431.29,428.01,428.67,69768.0,431.29,431.29,428.01,428.67,69768.0
2022-04-29 10:30:00,428.94,432.65,428.88,431.81,38784.0,428.94,432.65,428.88,431.81,38784.0
2022-04-29 10:35:00,431.6,435.2,431.15,434.37,31851.0,431.6,435.2,431.15,434.37,31851.0
2022-04-29 10:40:00,433.68,434.76,430.49,431.33,27897.0,433.68,434.76,430.49,431.33,27897.0
2022-04-29 10:45:00,431.33,431.85,426.33,427.11,24421.0,431.33,431.85,426.33,427.11,24421.0
2022-04-29 10:50:00,427.55,431.6,427.48,430.33,40750.0,427.55,431.6,427.48,430.33,40750.0
2022-04-29 10:55:00,431.09,432.23,429.56,431.71,36885.0,431.09,432.23,429.56,431.71,36885.0
2022-04-29 11:00:00,431.93,432.95,430.75,432.13,36712.0,431.93,432.95,430.75,432.13,36712.0
2022-04-29 11:05:00,432.13,433.82,431.45,432.63,30137.0,432.13,433.82,431.45,432.63,30137.0
2022-04-29 11:10:00,432.56,432.56,429.97,429.98,28918.0,432.56,432.56,429.97,429.98,28918.0
2022-04-29 11:15:00,429.97,430.53,427.41,427.64,30244.0,429.97,430.53,427.41,427.64,30244.0
2022-04-29 11:20:00,427.96,432.49,427.34,431.56,31446.0,427.96,432.49,427.34,431.56,31446.0
2022-04-29 11:25:00,431.85,432.5,429.09,430.96,21758.0,431.85,432.5,429.09,430.96,21758.0
2022-04-29 11:30:00,430.78,431.72,429.79,430.24,21599.0,430.78,431.72,429.79,430.24,21599.0
2022-04-29 11:35:00,430.03,431.0,427.39,428.59,27159.0,430.03,431.0,427.39,428.59,27159.0
2022-04-29 11:40:00,428.15,430.12,426.72,430.12,20996.0,428.15,430.12,426.72,430.12,20996.0
2022-04-29 11:45:00,429.8,430.34,426.83,426.98,14182.0,429.8,430.34,426.83,426.98,14182.0
2022-04-29 11:50:00,427.3,428.75,426.56,428.39,45674.0,427.3,428.75,426.56,428.39,45674.0
2022-04-29 11:55:00,428.02,428.13,425.62,426.33,20628.0,428.02,428.13,425.62,426.33,20628.0
2022-04-29 12:00:00,426.43,427.29,425.0,425.25,24026.0,426.43,427.29,425.0,425.25,24026.0
2022-04-29 12:05:00,425.21,426.93,425.0,425.51,23354.0,425.21,426.93,425.0,425.51,23354.0
2022-04-29 12:10:00,425.47,426.25,425.06,426.25,17520.0,425.47,426.25,425.06,426.25,17520.0
2022-04-29 12:15:00,425.91,426.0,422.81,422.96,19080.0,425.91,426.0,422.81,422.96,19080.0
2022-04-29 12:20:00,422.94,423.61,422.15,422.82,13854.0,422.94,423.61,422.15,422.82,13854.0
2022-04-29 12:25:00,422.59,422.74,418.65,418.68,44843.0,422.59,422.74,418.65,418.68,44843.0
2022-04-29 12:30:00,418.67,420.84,416.72,417.12,43470.0,418.67,420.84,416.72,417.12,43470.0
2022-04-29 12:35:00,417.67,421.43,417.32,421.04,22133.0,417.67,421.43,417.32,421.04,22133.0
2022-04-29 12:40:00,421.39,422.24,420.96,421.18,247140.0,421.39,422.24,420.96,421.18,247140.0
2022-04-29 12:45:00,421.37,421.73,418.95,419.83,34424.0,421.37,421.73,418.95,419.83,34424.0
2022-04-29 12:50:00,419.83,421.06,417.95,420.78,7682.0,419.83,421.06,417.95,420.78,7682.0
2022-04-29 12:55:00,421.09,421.62,417.48,418.13,14564.0,421.09,421.62,417.48,418.13,14564.0
2022-04-29 13:00:00,417.65,418.98,416.0,418.13,19520.0,417.65,418.98,416.0,418.13,19520.0
2022-04-29 13:05:00,418.12,418.41,415.32,416.36,15583.0,418.12,418.41,415.32,416.36,15583.0
2022-04-29 13:10:00,415.88,416.19,415.01,415.99,14036.0,415.88,416.19,415.01,415.99,14036.0
2022-04-29 13:15:00,415.99,417.19,415.12,417.0,112176.0,415.99,417.19,415.12,417.0,112176.0
2022-04-29 13:20:00,416.91,419.28,416.85,419.03,21248.0,416.91,419.28,416.85,419.03,21248.0
2022-04-29 13:25:00,418.98,421.5,418.97,420.64,23235.0,418.98,421.5,418.97,420.64,23235.0
2022-04-29 13:30:00,420.81,421.24,419.86,420.81,25214.0,420.81,421.24,419.86,420.81,25214.0
2022-04-29 13:35:00,420.85,422.28,420.0,420.0,30432.0,420.85,422.28,420.0,420.0,30432.0
2022-04-29 13:40:00,420.15,420.49,418.09,418.18,36948.0,420.15,420.49,418.09,418.18,36948.0
2022-04-29 13:45:00,418.17,419.36,417.47,419.19,28702.0,418.17,419.36,417.47,419.19,28702.0
2022-04-29 13:50:00,419.21,419.54,418.36,418.5,14610.0,419.21,419.54,418.36,418.5,14610.0
2022-04-29 13:55:00,418.52,420.31,418.43,420.02,45737.0,418.52,420.31,418.43,420.02,45737.0
2022-04-29 14:00:00,420.02,420.55,419.71,420.26,42291.0,420.02,420.55,419.71,420.26,42291.0
2022-04-29 14:05:00,420.26,421.13,420.21,421.06,51046.0,420.26,421.13,420.21,421.06,51046.0
2022-04-29 14:10:00,421.08,424.24,420.75,423.47,25571.0,421.08,424.24,420.75,423.47,25571.0
2022-04-29 14:15:00,423.97,428.11,423.97,428.11,23686.0,423.97,428.11,423.97,428.11,23686.0
2022-04-29 14:20:00,428.16,430.57,427.9,430.23,21488.0,428.16,430.57,427.9,430.23,21488.0
2022-04-29 14:25:00,430.2,430.54,429.69,430.25,27946.0,430.2,430.54,429.69,430.25,27946.0
2022-04-29 14:30:00,430.15,431.41,429.62,430.9,16584.0,430.15,431.41,429.62,430.9,16584.0
2022-04-29 14:35:00,430.89,431.16,429.12,429.85,21602.0,430.89,431.16,429.12,429.85,21602.0
2022-04-29 14:40:00,429.89,430.15,427.95,428.47,21450.0,429.89,430.15,427.95,428.47,21450.0
2022-04-29 14:45:00,428.27,429.47,427.97,429.19,17380.0,428.27,429.47,427.97,429.19,17380.0
2022-04-29 14:50:00,429.19,430.0,428.83,429.21,22244.0,429.19,430.0,428.83,429.21,22244.0
2022-04-29 14:55:00,429.1,429.1,427.43,427.58,17141.0,429.1,429.1,427.43,427.58,17141.0
2022-04-29 15:00:00,427.58,428.5,427.02,428.03,13558.0,427.58,428.5,427.02,428.03,13558.0
2022-04-29 15:05:00,427.88,428.83,427.59,428.83,19818.0,427.88,428.83,427.59,428.83,19818.0
2022-04-29 15:10:00,428.94,430.27,428.77,430.04,36186.0,428.94,430.27,428.77,430.04,36186.0
2022-04-29 15:15:00,430.0,431.65,429.97,430.89,30483.0,430.0,431.65,429.97,430.89,30483.0
2022-04-29 15:20:00,430.9,431.46,430.19,430.88,23460.0,430.9,431.46,430.19,430.88,23460.0
2022-04-29 15:25:00,430.82,431.74,430.77,431.0,35722.0,430.82,431.74,430.77,431.0,35722.0
2022-04-29 15:30:00,430.95,433.86,430.57,433.72,55501.0,430.95,433.86,430.57,433.72,55501.0
2022-04-29 15:35:00,433.75,434.57,433.45,434.49,54430.0,433.75,434.57,433.45,434.49,54430.0
2022-04-29 15:40:00,434.51,436.25,434.51,435.12,68924.0,434.51,436.25,434.51,435.12,68924.0
2022-04-29 15:45:00,435.1,435.46,430.34,430.34,59712.0,435.1,435.46,430.34,430.34,59712.0
2022-04-29 15:50:00,430.2,430.29,427.16,428.66,99944.0,430.2,430.29,427.16,428.66,99944.0
2022-04-29 15:55:00,428.53,428.7,427.75,427.76,185812.0,428.53,428.7,427.75,427.76,185812.0
2022-05-02 09:30:00,431.49,433.06,428.51,429.11,35362.0,431.49,433.06,428.51,429.11,35362.0
2022-05-02 09:35:00,428.32,429.07,426.17,427.99,6871.0,428.32,429.07,426.17,427.99,6871.0
2022-05-02 09:40:00,428.36,432.67,428.12,431.11,6950.0,428.36,432.67,428.12,431.11,6950.0
2022-05-02 09:45:00,430.91,434.19,429.4,432.0,8820.0,430.91,434.19,429.4,432.0,8820.0
2022-05-02 09:50:00,431.7,431.7,429.65,429.65,3799.0,431.7,431.7,429.65,429.65,3799.0
2022-05-02 09:55:00,430.25,431.27,429.0,429.0,7052.0,430.25,431.27,429.0,429.0,7052.0
2022-05-02 10:00:00,428.15,430.1,427.74,428.26,9463.0,428.15,430.1,427.74,428.26,9463.0
2022-05-02 10:05:00,428.43,428.48,425.29,426.08,14513.0,428.43,428.48,425.29,426.08,14513.0
2022-05-02 10:10:00,425.68,427.81,425.52,427.14,23445.0,425.68,427.81,425.52,427.14,23445.0
2022-05-02 10:15:00,427.15,429.99,426.09,429.34,8378.0,427.15,429.99,426.09,429.34,8378.0
2022-05-02 10:20:00,429.98,430.86,428.88,430.12,8189.0,429.98,430.86,428.88,430.12,8189.0
2022-05-02 10:25:00,430.71,434.72,430.71,433.22,22333.0,430.71,434.72,430.71,433.22,22333.0
2022-05-02 10:30:00,433.22,435.0,433.0,433.94,15023.0,433.22,435.0,433.0,433.94,15023.0
2022-05-02 10:35:00,434.43,435.93,433.1,434.32,28441.0,434.43,435.93,433.1,434.32,28441.0
2022-05-02 10:40:00,434.31,434.56,431.48,431.77,19343.0,434.31,434.56,431.48,431.77,19343.0
2022-05-02 10:45:00,431.67,431.67,430.0,430.49,9021.0,431.67,431.67,430.0,430.49,9021.0
2022-05-02 10:50:00,430.82,431.12,429.1,429.68,8680.0,430.82,431.12,429.1,429.68,8680.0
2022-05-02 10:55:00,429.23,430.14,425.83,426.15,15028.0,429.23,430.14,425.83,426.15,15028.0
2022-05-02 11:00:00,426.02,426.74,422.57,422.57,18524.0,426.02,426.74,422.57,422.57,18524.0
2022-05-02 11:05:00,422.24,426.05,421.92,425.75,24290.0,422.24,426.05,421.92,425.75,24290.0
2022-05-02 11:10:00,425.56,426.08,424.01,424.85,11325.0,425.56,426.08,424.01,424.85,11325.0
2022-05-02 11:15:00,424.75,425.12,421.51,423.11,14190.0,424.75,425.12,421.51,423.11,14190.0
2022-05-02 11:20:00,423.12,424.01,422.56,422.72,4517.0,423.12,424.01,422.56,422.72,4517.0
2022-05-02 11:25:00,422.66,423.53,421.67,422.17,6082.0,422.66,423.53,421.67,422.17,6082.0
2022-05-02 11:30:00,422.13,424.13,421.8,424.0,7698.0,422.13,424.13,421.8,424.0,7698.0
2022-05-02 11:35:00,424.02,425.45,421.12,421.12,5910.0,424.02,425.45,421.12,421.12,5910.0
2022-05-02 11:40:00,421.44,424.55,421.25,423.68,8778.0,421.44,424.55,421.25,423.68,8778.0
2022-05-02 11:45:00,423.75,425.07,423.75,424.8,6804.0,423.75,425.07,423.75,424.8,6804.0
2022-05-02 11:50:00,424.65,425.26,424.12,424.72,6337.0,424.65,425.26,424.12,424.72,6337.0
2022-05-02 11:55:00,424.93,426.49,424.56,426.49,4003.0,424.93,426.49,424.56,426.49,4003.0
2022-05-02 12:00:00,426.29,426.95,423.91,424.0,7048.0,426.29,426.95,423.91,424.0,7048.0
2022-05-02 12:05:00,423.81,424.36,423.48,423.87,8898.0,423.81,424.36,423.48,423.87,8898.0
2022-05-02 12:10:00,423.76,424.59,423.14,424.31,7345.0,423.76,424.59,423.14,424.31,7345.0
2022-05-02 12:15:00,424.59,425.81,423.82,425.81,9747.0,424.59,425.81,423.82,425.81,9747.0
2022-05-02 12:20:00,426.11,428.32,425.89,426.78,21752.0,426.11,428.32,425.89,426.78,21752.0
2022-05-02 12:25:00,426.94,426.95,424.24,425.97,12312.0,426.94,426.95,424.24,425.97,12312.0
2022-05-02 12:30:00,426.16,426.29,425.28,425.84,9512.0,426.16,426.29,425.28,425.84,9512.0
2022-05-02 12:35:00,425.85,426.65,424.78,425.15,9876.0,425.85,426.65,424.78,425.15,9876.0
2022-05-02 12:40:00,425.74,426.43,423.9,423.9,5121.0,425.74,426.43,423.9,423.9,5121.0
2022-05-02 12:45:00,423.27,423.75,422.27,423.62,4221.0,423.27,423.75,422.27,423.62,4221.0
2022-05-02 12:50:00,422.89,422.89,421.58,421.65,3866.0,422.89,422.89,421.58,421.65,3866.0
2022-05-02 12:55:00,421.65,421.65,419.83,420.08,10033.0,421.65,421.65,419.83,420.08,10033.0
2022-05-02 13:00:00,420.02,422.31,420.01,420.59,14554.0,420.02,422.31,420.01,420.59,14554.0
2022-05-02 13:05:00,420.81,423.3,420.8,422.43,5036.0,420.81,423.3,420.8,422.43,5036.0
2022-05-02 13:10:00,422.23,423.31,421.72,422.42,3898.0,422.23,423.31,421.72,422.42,3898.0
2022-05-02 13:15:00,422.19,423.4,421.26,423.2,7606.0,422.19,423.4,421.26,423.2,7606.0
2022-05-02 13:20:00,422.85,423.26,421.47,423.26,6448.0,422.85,423.26,421.47,423.26,6448.0
2022-05-02 13:25:00,423.67,425.53,423.66,425.53,6912.0,423.67,425.53,423.66,425.53,6912.0
2022-05-02 13:30:00,425.89,426.12,423.95,423.96,6912.0,425.89,426.12,423.95,423.96,6912.0
2022-05-02 13:35:00,424.11,424.13,422.47,423.03,11454.0,424.11,424.13,422.47,423.03,11454.0
2022-05-02 13:40:00,423.02,423.89,422.96,423.35,7922.0,423.02,423.89,422.96,423.35,7922.0
2022-05-02 13:45:00,423.62,424.1,423.11,424.1,4530.0,423.62,424.1,423.11,424.1,4530.0
2022-05-02 13:50:00,423.91,424.11,422.83,424.11,5024.0,423.91,424.11,422.83,424.11,5024.0
2022-05-02 13:55:00,423.8,425.9,423.72,425.9,8799.0,423.8,425.9,423.72,425.9,8799.0
2022-05-02 14:00:00,425.85,427.47,425.5,427.47,9336.0,425.85,427.47,425.5,427.47,9336.0
2022-05-02 14:05:00,427.27,428.06,426.53,426.53,3664.0,427.27,428.06,426.53,426.53,3664.0
2022-05-02 14:10:00,426.52,426.79,424.94,424.94,4108.0,426.52,426.79,424.94,424.94,4108.0
2022-05-02 14:15:00,424.94,425.61,424.51,425.13,5300.0,424.94,425.61,424.51,425.13,5300.0
2022-05-02 14:20:00,425.26,426.25,424.88,426.16,4978.0,425.26,426.25,424.88,426.16,4978.0
2022-05-02 14:25:00,426.06,426.4,425.85,426.22,3364.0,426.06,426.4,425.85,426.22,3364.0
2022-05-02 14:30:00,426.22,426.46,425.27,425.96,5091.0,426.22,426.46,425.27,425.96,5091.0
2022-05-02 14:35:00,425.73,426.42,425.27,425.42,4875.0,425.73,426.42,425.27,425.42,4875.0
2022-05-02 14:40:00,425.41,426.15,424.25,424.62,4232.0,425.41,426.15,424.25,424.62,4232.0
2022-05-02 14:45:00,424.62,425.97,424.62,425.61,3058.0,424.62,425.97,424.62,425.61,3058.0
2022-05-02 14:50:00,425.73,426.21,425.09,426.21,7773.0,425.73,426.21,425.09,426.21,7773.0
2022-05-02 14:55:00,426.43,426.67,424.94,425.4,9796.0,426.43,426.67,424.94,425.4,9796.0
2022-05-02 15:00:00,425.25,426.9,424.95,426.21,5430.0,425.25,426.9,424.95,426.21,5430.0
2022-05-02 15:05:00,426.34,427.78,426.12,427.49,6292.0,426.34,427.78,426.12,427.49,6292.0
2022-05-02 15:10:00,427.73,429.17,427.73,428.55,11522.0,427.73,429.17,427.73,428.55,11522.0
2022-05-02 15:15:00,428.54,428.67,427.67,428.22,8179.0,428.54,428.67,427.67,428.22,8179.0
2022-05-02 15:20:00,428.51,429.97,428.51,429.89,10606.0,428.51,429.97,428.51,429.89,10606.0
2022-05-02 15:25:00,429.87,430.52,428.84,429.3,13358.0,429.87,430.52,428.84,429.3,13358.0
2022-05-02 15:30:00,429.99,430.86,429.99,430.66,8658.0,429.99,430.86,429.99,430.66,8658.0
2022-05-02 15:35:00,430.71,431.18,429.43,429.8,16241.0,430.71,431.18,429.43,429.8,16241.0
2022-05-02 15:40:00,430.2,430.67,429.12,429.18,17245.0,430.2,430.67,429.12,429.18,17245.0
2022-05-02 15:45:00,429.03,431.81,429.03,431.78,23492.0,429.03,431.81,429.03,431.78,23492.0
2022-05-02 15:50:00,432.61,433.65,431.13,432.85,34637.0,432.61,433.65,431.13,432.85,34637.0
2022-05-02 15:55:00,432.62,433.39,431.96,432.53,90698.0,432.62,433.39,431.96,432.53,90698.0
2022-05-03 09:30:00,424.15,431.02,424.15,429.96,32698.0,424.15,431.02,424.15,429.96,32698.0
2022-05-03 09:35:00,429.97,430.1,426.43,426.43,8856.0,429.97,430.1,426.43,426.43,8856.0
2022-05-03 09:40:00,427.24,427.25,423.58,423.77,11394.0,427.24,427.25,423.58,423.77,11394.0
2022-05-03 09:45:00,423.65,423.73,419.31,419.48,25176.0,423.65,423.73,419.31,419.48,25176.0
2022-05-03 09:50:00,419.65,420.13,417.26,419.88,33744.0,419.65,420.13,417.26,419.88,33744.0
2022-05-03 09:55:00,419.63,420.73,418.11,418.93,22240.0,419.63,420.73,418.11,418.93,22240.0
2022-05-03 10:00:00,419.21,421.35,417.99,420.98,28412.0,419.21,421.35,417.99,420.98,28412.0
2022-05-03 10:05:00,421.87,422.4,415.13,415.13,24353.0,421.87,422.4,415.13,415.13,24353.0
2022-05-03 10:10:00,415.06,417.02,414.5,417.01,21349.0,415.06,417.02,414.5,417.01,21349.0
2022-05-03 10:15:00,416.94,416.95,413.09,413.61,24004.0,416.94,416.95,413.09,413.61,24004.0
2022-05-03 10:20:00,413.93,416.03,412.95,412.95,32207.0,413.93,416.03,412.95,412.95,32207.0
2022-05-03 10:25:00,413.02,414.32,411.69,413.87,25681.0,413.02,414.32,411.69,413.87,25681.0
2022-05-03 10:30:00,414.18,415.01,412.2,412.2,12166.0,414.18,415.01,412.2,412.2,12166.0
2022-05-03 10:35:00,412.68,413.94,412.04,412.95,30664.0,412.68,413.94,412.04,412.95,30664.0
2022-05-03 10:40:00,412.96,415.13,412.95,413.77,15758.0,412.96,415.13,412.95,413.77,15758.0
2022-05-03 10:45:00,413.49,413.77,411.08,411.42,10897.0,413.49,413.77,411.08,411.42,10897.0
2022-05-03 10:50:00,411.41,412.86,410.33,412.33,18045.0,411.41,412.86,410.33,412.33,18045.0
2022-05-03 10:55:00,412.58,412.92,410.79,411.73,10056.0,412.58,412.92,410.79,411.73,10056.0
2022-05-03 11:00:00,411.37,416.51,411.24,416.45,23593.0,411.37,416.51,411.24,416.45,23593.0
2022-05-03 11:05:00,416.6,420.78,416.31,420.05,26154.0,416.6,420.78,416.31,420.05,26154.0
2022-05-03 11:10:00,420.69,421.62,419.6,421.32,14439.0,420.69,421.62,419.6,421.32,14439.0
2022-05-03 11:15:00,421.75,422.39,417.09,417.67,22810.0,421.75,422.39,417.09,417.67,22810.0
2022-05-03 11:20:00,417.63,419.08,417.01,418.21,13072.0,417.63,419.08,417.01,418.21,13072.0
2022-05-03 11:25:00,418.24,418.82,416.25,417.78,13924.0,418.24,418.82,416.25,417.78,13924.0
2022-05-03 11:30:00,417.99,421.61,417.99,421.21,18694.0,417.99,421.61,417.99,421.21,18694.0
2022-05-03 11:35:00,421.42,421.5,419.22,419.49,18885.0,421.42,421.5,419.22,419.49,18885.0
2022-05-03 11:40:00,419.82,421.33,419.49,420.47,4772.0,419.82,421.33,419.49,420.47,4772.0
2022-05-03 11:45:00,420.38,421.84,419.89,421.79,13602.0,420.38,421.84,419.89,421.79,13602.0
2022-05-03 11:50:00,421.47,421.6,419.51,419.68,7434.0,421.47,421.6,419.51,419.68,7434.0
2022-05-03 11:55:00,419.5,420.99,419.5,420.93,11235.0,419.5,420.99,419.5,420.93,11235.0
2022-05-03 12:00:00,420.93,422.19,420.22,421.42,7439.0,420.93,422.19,420.22,421.42,7439.0
2022-05-03 12:05:00,421.22,421.62,419.66,419.77,5678.0,421.22,421.62,419.66,419.77,5678.0
2022-05-03 12:10:00,419.98,420.42,418.87,419.38,4841.0,419.98,420.42,418.87,419.38,4841.0
2022-05-03 12:15:00,419.41,419.54,418.36,419.06,4781.0,419.41,419.54,418.36,419.06,4781.0
2022-05-03 12:20:00,419.46,420.15,419.29,419.79,4575.0,419.46,420.15,419.29,419.79,4575.0
2022-05-03 12:25:00,419.82,420.95,419.35,419.35,8454.0,419.82,420.95,419.35,419.35,8454.0
2022-05-03 12:30:00,419.01,421.77,419.01,421.77,6284.0,419.01,421.77,419.01,421.77,6284.0
2022-05-03 12:35:00,421.83,422.95,421.38,422.73,10675.0,421.83,422.95,421.38,422.73,10675.0
2022-05-03 12:40:00,422.74,424.53,422.42,423.66,6064.0,422.74,424.53,422.42,423.66,6064.0
2022-05-03 12:45:00,423.18,424.15,422.83,423.51,12465.0,423.18,424.15,422.83,423.51,12465.0
2022-05-03 12:50:00,423.15,424.59,423.15,423.44,14102.0,423.15,424.59,423.15,423.44,14102.0
2022-05-03 12:55:00,423.02,423.78,422.53,423.62,8571.0,423.02,423.78,422.53,423.62,8571.0
2022-05-03 13:00:00,423.62,424.25,423.33,423.88,58331.0,423.62,424.25,423.33,423.88,58331.0
2022-05-03 13:05:00,423.7,425.43,423.7,425.41,4277.0,423.7,425.43,423.7,425.41,4277.0
2022-05-03 13:10:00,425.56,427.13,425.21,427.13,7210.0,425.56,427.13,425.21,427.13,7210.0
2022-05-03 13:15:00,427.18,427.58,426.11,426.46,11032.0,427.18,427.58,426.11,426.46,11032.0
2022-05-03 13:20:00,426.33,427.27,425.84,426.32,8260.0,426.33,427.27,425.84,426.32,8260.0
2022-05-03 13:25:00,426.02,426.85,425.72,425.72,4080.0,426.02,426.85,425.72,425.72,4080.0
2022-05-03 13:30:00,426.0,426.63,425.57,425.98,9825.0,426.0,426.63,425.57,425.98,9825.0
2022-05-03 13:35:00,425.71,427.14,425.69,426.72,5897.0,425.71,427.14,425.69,426.72,5897.0
2022-05-03 13:40:00,426.71,427.98,426.06,427.8,11020.0,426.71,427.98,426.06,427.8,11020.0
2022-05-03 13:45:00,428.04,428.04,426.85,427.13,4803.0,428.04,428.04,426.85,427.13,4803.0
2022-05-03 13:50:00,427.35,428.07,426.3,427.34,11221.0,427.35,428.07,426.3,427.34,11221.0
2022-05-03 13:55:00,427.51,428.29,426.52,427.18,6977.0,427.51,428.29,426.52,427.18,6977.0
2022-05-03 14:00:00,426.92,427.13,426.01,426.48,7221.0,426.92,427.13,426.01,426.48,7221.0
2022-05-03 14:05:00,426.02,426.14,425.57,426.1,10246.0,426.02,426.14,425.57,426.1,10246.0
2022-05-03 14:10:00,426.16,426.24,425.17,426.24,10850.0,426.16,426.24,425.17,426.24,10850.0
2022-05-03 14:15:00,426.06,426.33,424.88,425.59,9654.0,426.06,426.33,424.88,425.59,9654.0
2022-05-03 14:20:00,425.92,425.95,425.07,425.34,12562.0,425.92,425.95,425.07,425.34,12562.0
2022-05-03 14:25:00,425.53,425.95,425.2,425.2,11649.0,425.53,425.95,425.2,425.2,11649.0
2022-05-03 14:30:00,425.39,426.18,425.27,426.11,10723.0,425.39,426.18,425.27,426.11,10723.0
2022-05-03 14:35:00,426.19,428.16,426.19,427.7,16457.0,426.19,428.16,426.19,427.7,16457.0
2022-05-03 14:40:00,427.4,429.21,426.71,429.2,14821.0,427.4,429.21,426.71,429.2,14821.0
2022-05-03 14:45:00,429.21,429.7,428.14,429.6,17546.0,429.21,429.7,428.14,429.6,17546.0
2022-05-03 14:50:00,429.4,430.42,429.2,429.94,16684.0,429.4,430.42,429.2,429.94,16684.0
2022-05-03 14:55:00,430.21,430.53,429.66,429.95,18784.0,430.21,430.53,429.66,429.95,18784.0
2022-05-03 15:00:00,429.94,430.35,429.23,429.64,44561.0,429.94,430.35,429.23,429.64,44561.0
2022-05-03 15:05:00,429.63,431.24,429.51,430.09,7863.0,429.63,431.24,429.51,430.09,7863.0
2022-05-03 15:10:00,430.36,430.36,429.4,429.45,7508.0,430.36,430.36,429.4,429.45,7508.0
2022-05-03 15:15:00,429.56,430.12,428.68,428.68,4509.0,429.56,430.12,428.68,428.68,4509.0
2022-05-03 15:20:00,428.72,429.2,427.51,427.9,6540.0,428.72,429.2,427.51,427.9,6540.0
2022-05-03 15:25:00,428.02,428.13,427.22,427.27,5699.0,428.02,428.13,427.22,427.27,5699.0
2022-05-03 15:30:00,427.24,428.21,427.21,428.21,9691.0,427.24,428.21,427.21,428.21,9691.0
2022-05-03 15:35:00,428.22,428.23,425.72,425.9,8864.0,428.22,428.23,425.72,425.9,8864.0
2022-05-03 15:40:00,425.88,425.88,424.99,425.52,14314.0,425.88,425.88,424.99,425.52,14314.0
2022-05-03 15:45:00,425.37,427.22,425.22,426.5,27287.0,425.37,427.22,425.22,426.5,27287.0
2022-05-03 15:50:00,426.57,427.44,425.82,426.15,37802.0,426.57,427.44,425.82,426.15,37802.0
2022-05-03 15:55:00,426.0,426.12,424.68,425.95,60695.0,426.0,426.12,424.68,425.95,60695.0
2022-05-04 09:30:00,426.51,427.23,424.8,425.48,14077.0,426.51,427.23,424.8,425.48,14077.0
2022-05-04 09:35:00,425.35,425.81,423.53,424.63,11008.0,425.35,425.81,423.53,424.63,11008.0
2022-05-04 09:40:00,425.08,426.87,424.99,425.1,10146.0,425.08,426.87,424.99,425.1,10146.0
2022-05-04 09:45:00,425.09,429.47,425.09,428.59,8875.0,425.09,429.47,425.09,428.59,8875.0
2022-05-04 09:50:00,428.19,429.28,426.42,427.48,7683.0,428.19,429.28,426.42,427.48,7683.0
2022-05-04 09:55:00,427.35,428.82,426.94,428.25,6518.0,427.35,428.82,426.94,428.25,6518.0
2022-05-04 10:00:00,428.46,429.55,428.05,429.03,6516.0,428.46,429.55,428.05,429.03,6516.0
2022-05-04 10:05:00,429.4,429.41,427.83,428.27,5252.0,429.4,429.41,427.83,428.27,5252.0
2022-05-04 10:10:00,428.26,428.27,424.8,424.8,13532.0,428.26,428.27,424.8,424.8,13532.0
2022-05-04 10:15:00,424.51,425.75,423.38,425.51,9838.0,424.51,425.75,423.38,425.51,9838.0
2022-05-04 10:20:00,426.0,426.01,422.8,422.81,10334.0,426.0,426.01,422.8,422.81,10334.0
2022-05-04 10:25:00,423.21,424.01,422.43,422.44,7607.0,423.21,424.01,422.43,422.44,7607.0
2022-05-04 10:30:00,422.61,423.73,422.61,423.44,6400.0,422.61,423.73,422.61,423.44,6400.0
2022-05-04 10:35:00,423.52,425.25,423.45,425.09,8383.0,423.52,425.25,423.45,425.09,8383.0
2022-05-04 10:40:00,425.38,425.41,424.6,424.84,14722.0,425.38,425.41,424.6,424.84,14722.0
2022-05-04 10:45:00,424.98,425.42,424.51,425.39,12426.0,424.98,425.42,424.51,425.39,12426.0
2022-05-04 10:50:00,425.44,426.09,424.93,426.09,9867.0,425.44,426.09,424.93,426.09,9867.0
2022-05-04 10:55:00,426.0,427.12,425.7,426.82,7530.0,426.0,427.12,425.7,426.82,7530.0
2022-05-04 11:00:00,426.99,427.02,426.1,426.53,4059.0,426.99,427.02,426.1,426.53,4059.0
2022-05-04 11:05:00,426.31,426.52,426.03,426.39,4559.0,426.31,426.52,426.03,426.39,4559.0
2022-05-04 11:10:00,426.07,426.4,425.7,426.01,7828.0,426.07,426.4,425.7,426.01,7828.0
2022-05-04 11:15:00,425.73,426.78,425.7,426.78,12860.0,425.73,426.78,425.7,426.78,12860.0
2022-05-04 11:20:00,426.78,427.02,426.46,427.02,4214.0,426.78,427.02,426.46,427.02,4214.0
2022-05-04 11:25:00,426.89,427.79,426.88,427.79,5974.0,426.89,427.79,426.88,427.79,5974.0
2022-05-04 11:30:00,427.9,427.9,426.64,427.0,28098.0,427.9,427.9,426.64,427.0,28098.0
2022-05-04 11:35:00,427.02,429.38,427.02,429.38,36179.0,427.02,429.38,427.02,429.38,36179.0
2022-05-04 11:40:00,429.39,430.64,428.92,430.64,22464.0,429.39,430.64,428.92,430.64,22464.0
2022-05-04 11:45:00,430.35,432.36,430.08,432.21,14575.0,430.35,432.36,430.08,432.21,14575.0
2022-05-04 11:50:00,431.92,432.65,431.55,432.65,18270.0,431.92,432.65,431.55,432.65,18270.0
2022-05-04 11:55:00,432.77,432.85,431.26,431.67,15368.0,432.77,432.85,431.26,431.67,15368.0
2022-05-04 12:00:00,431.95,431.95,431.2,431.75,2927.0,431.95,431.95,431.2,431.75,2927.0
2022-05-04 12:05:00,431.64,431.64,430.41,430.8,5745.0,431.64,431.64,430.41,430.8,5745.0
2022-05-04 12:10:00,430.8,431.57,430.8,431.21,5268.0,430.8,431.57,430.8,431.21,5268.0
2022-05-04 12:15:00,431.67,431.67,430.38,431.19,5206.0,431.67,431.67,430.38,431.19,5206.0
2022-05-04 12:20:00,431.52,432.0,431.23,431.99,4157.0,431.52,432.0,431.23,431.99,4157.0
2022-05-04 12:25:00,431.95,432.74,431.65,432.0,13815.0,431.95,432.74,431.65,432.0,13815.0
2022-05-04 12:30:00,432.01,432.18,431.07,431.19,5052.0,432.01,432.18,431.07,431.19,5052.0
2022-05-04 12:35:00,431.19,432.88,430.98,432.86,7671.0,431.19,432.88,430.98,432.86,7671.0
2022-05-04 12:40:00,432.81,433.96,432.58,433.12,15065.0,432.81,433.96,432.58,433.12,15065.0
2022-05-04 12:45:00,433.26,434.78,433.12,434.78,12677.0,433.26,434.78,433.12,434.78,12677.0
2022-05-04 12:50:00,434.76,435.73,434.13,435.71,18481.0,434.76,435.73,434.13,435.71,18481.0
2022-05-04 12:55:00,435.64,438.2,435.09,438.07,24048.0,435.64,438.2,435.09,438.07,24048.0
2022-05-04 13:00:00,438.07,438.39,436.73,437.12,17549.0,438.07,438.39,436.73,437.12,17549.0
2022-05-04 13:05:00,437.12,437.45,435.52,436.46,25903.0,437.12,437.45,435.52,436.46,25903.0
2022-05-04 13:10:00,436.78,437.72,436.11,437.6,15650.0,436.78,437.72,436.11,437.6,15650.0
2022-05-04 13:15:00,437.69,438.53,437.29,438.53,16416.0,437.69,438.53,437.29,438.53,16416.0
2022-05-04 13:20:00,438.81,438.92,436.52,437.25,7985.0,438.81,438.92,436.52,437.25,7985.0
2022-05-04 13:25:00,437.44,439.07,437.44,438.43,10818.0,437.44,439.07,437.44,438.43,10818.0
2022-05-04 13:30:00,438.34,438.98,437.82,438.88,10754.0,438.34,438.98,437.82,438.88,10754.0
2022-05-04 13:35:00,438.94,439.51,438.77,439.14,10890.0,438.94,439.51,438.77,439.14,10890.0
2022-05-04 13:40:00,438.65,439.17,438.51,439.0,4334.0,438.65,439.17,438.51,439.0,4334.0
2022-05-04 13:45:00,438.8,439.03,438.15,438.17,9746.0,438.8,439.03,438.15,438.17,9746.0
2022-05-04 13:50:00,437.78,439.54,437.78,438.66,16299.0,437.78,439.54,437.78,438.66,16299.0
2022-05-04 13:55:00,438.87,440.97,438.87,440.47,9443.0,438.87,440.97,438.87,440.47,9443.0
2022-05-04 14:00:00,441.76,443.07,439.61,441.53,20199.0,441.76,443.07,439.61,441.53,20199.0
2022-05-04 14:05:00,440.76,442.45,438.35,440.07,19041.0,440.76,442.45,438.35,440.07,19041.0
2022-05-04 14:10:00,439.81,441.94,439.56,440.44,16884.0,439.81,441.94,439.56,440.44,16884.0
2022-05-04 14:15:00,440.63,441.27,439.02,440.23,7711.0,440.63,441.27,439.02,440.23,7711.0
2022-05-04 14:20:00,439.72,441.03,438.67,440.03,12961.0,439.72,441.03,438.67,440.03,12961.0
2022-05-04 14:25:00,439.89,442.41,439.64,441.69,18138.0,439.89,442.41,439.64,441.69,18138.0
2022-05-04 14:30:00,441.81,441.98,436.61,436.86,12475.0,441.81,441.98,436.61,436.86,12475.0
2022-05-04 14:35:00,436.49,439.43,436.13,439.02,15547.0,436.49,439.43,436.13,439.02,15547.0
2022-05-04 14:40:00,438.02,443.98,437.94,443.3,17699.0,438.02,443.98,437.94,443.3,17699.0
2022-05-04 14:45:00,443.23,446.0,443.22,444.54,13609.0,443.23,446.0,443.22,444.54,13609.0
2022-05-04 14:50:00,444.97,447.95,444.85,447.47,14513.0,444.97,447.95,444.85,447.47,14513.0
2022-05-04 14:55:00,447.58,448.59,446.7,447.65,28033.0,447.58,448.59,446.7,447.65,28033.0
2022-05-04 15:00:00,447.95,449.36,447.57,449.36,25621.0,447.95,449.36,447.57,449.36,25621.0
2022-05-04 15:05:00,449.69,450.78,449.56,450.5,14912.0,449.69,450.78,449.56,450.5,14912.0
2022-05-04 15:10:00,450.49,450.75,449.54,449.66,22235.0,450.49,450.75,449.54,449.66,22235.0
2022-05-04 15:15:00,449.51,449.93,447.97,447.97,8955.0,449.51,449.93,447.97,447.97,8955.0
2022-05-04 15:20:00,447.99,448.95,447.44,448.55,10717.0,447.99,448.95,447.44,448.55,10717.0
2022-05-04 15:25:00,448.54,449.43,447.75,449.05,9734.0,448.54,449.43,447.75,449.05,9734.0
2022-05-04 15:30:00,449.01,450.64,448.97,450.24,26004.0,449.01,450.64,448.97,450.24,26004.0
2022-05-04 15:35:00,450.05,450.3,449.24,449.24,14621.0,450.05,450.3,449.24,449.24,14621.0
2022-05-04 15:40:00,449.16,449.8,448.23,448.41,21692.0,449.16,449.8,448.23,448.41,21692.0
2022-05-04 15:45:00,448.44,448.46,447.06,448.06,26563.0,448.44,448.46,447.06,448.06,26563.0
2022-05-04 15:50:00,448.26,449.1,447.85,448.81,48272.0,448.26,449.1,447.85,448.81,48272.0
2022-05-04 15:55:00,448.5,448.9,447.78,448.28,94224.0,448.5,448.9,447.78,448.28,94224.0
2022-05-05 09:30:00,444.79,451.48,444.79,450.55,23459.0,444.79,451.48,444.79,450.55,23459.0
2022-05-05 09:35:00,451.04,452.08,446.71,451.77,37131.0,451.04,452.08,446.71,451.77,37131.0
2022-05-05 09:40:00,451.79,456.52,451.66,455.83,17797.0,451.79,456.52,451.66,455.83,17797.0
2022-05-05 09:45:00,456.21,457.86,455.78,457.69,25139.0,456.21,457.86,455.78,457.69,25139.0
2022-05-05 09:50:00,457.75,459.87,456.18,458.79,18305.0,457.75,459.87,456.18,458.79,18305.0
2022-05-05 09:55:00,458.75,459.22,454.86,458.12,46006.0,458.75,459.22,454.86,458.12,46006.0
2022-05-05 10:00:00,457.55,457.84,454.82,455.18,30355.0,457.55,457.84,454.82,455.18,30355.0
2022-05-05 10:05:00,455.07,456.0,454.31,454.65,22617.0,455.07,456.0,454.31,454.65,22617.0
2022-05-05 10:10:00,454.65,454.65,451.56,454.38,27852.0,454.65,454.65,451.56,454.38,27852.0
2022-05-05 10:15:00,454.67,455.97,454.15,454.24,14242.0,454.67,455.97,454.15,454.24,14242.0
2022-05-05 10:20:00,454.38,456.0,453.69,454.77,16499.0,454.38,456.0,453.69,454.77,16499.0
2022-05-05 10:25:00,454.78,455.97,453.93,455.95,19723.0,454.78,455.97,453.93,455.95,19723.0
2022-05-05 10:30:00,456.05,456.96,454.69,456.05,15401.0,456.05,456.96,454.69,456.05,15401.0
2022-05-05 10:35:00,456.0,456.87,454.23,454.68,9150.0,456.0,456.87,454.23,454.68,9150.0
2022-05-05 10:40:00,454.68,458.35,454.68,457.33,21669.0,454.68,458.35,454.68,457.33,21669.0
2022-05-05 10:45:00,457.57,457.79,456.62,456.72,8881.0,457.57,457.79,456.62,456.72,8881.0
2022-05-05 10:50:00,456.65,456.99,454.79,456.39,11097.0,456.65,456.99,454.79,456.39,11097.0
2022-05-05 10:55:00,456.21,457.36,455.35,457.21,17036.0,456.21,457.36,455.35,457.21,17036.0
2022-05-05 11:00:00,456.95,457.21,455.62,456.19,8388.0,456.95,457.21,455.62,456.19,8388.0
2022-05-05 11:05:00,456.4,457.58,454.09,455.31,12582.0,456.4,457.58,454.09,455.31,12582.0
2022-05-05 11:10:00,455.48,456.59,455.37,455.85,9765.0,455.48,456.59,455.37,455.85,9765.0
2022-05-05 11:15:00,455.36,457.08,454.91,456.08,12419.0,455.36,457.08,454.91,456.08,12419.0
2022-05-05 11:20:00,455.8,456.12,454.97,455.18,22424.0,455.8,456.12,454.97,455.18,22424.0
2022-05-05 11:25:00,455.35,457.65,455.35,457.37,9893.0,455.35,457.65,455.35,457.37,9893.0
2022-05-05 11:30:00,456.94,458.87,456.57,457.56,12190.0,456.94,458.87,456.57,457.56,12190.0
2022-05-05 11:35:00,458.13,460.71,458.13,459.65,12553.0,458.13,460.71,458.13,459.65,12553.0
2022-05-05 11:40:00,459.84,460.2,459.3,459.8,13910.0,459.84,460.2,459.3,459.8,13910.0
2022-05-05 11:45:00,459.89,460.0,458.6,458.61,11169.0,459.89,460.0,458.6,458.61,11169.0
2022-05-05 11:50:00,458.87,458.87,455.84,455.9,8818.0,458.87,458.87,455.84,455.9,8818.0
2022-05-05 11:55:00,455.91,457.01,455.15,456.35,11879.0,455.91,457.01,455.15,456.35,11879.0
2022-05-05 12:00:00,456.06,456.06,454.42,455.33,16661.0,456.06,456.06,454.42,455.33,16661.0
2022-05-05 12:05:00,455.68,455.86,454.02,454.41,8753.0,455.68,455.86,454.02,454.41,8753.0
2022-05-05 12:10:00,454.58,455.82,453.78,454.8,10182.0,454.58,455.82,453.78,454.8,10182.0
2022-05-05 12:15:00,454.42,454.42,453.47,454.09,8717.0,454.42,454.42,453.47,454.09,8717.0
2022-05-05 12:20:00,454.12,455.25,453.91,454.86,19714.0,454.12,455.25,453.91,454.86,19714.0
2022-05-05 12:25:00,455.32,457.61,455.32,456.62,6005.0,455.32,457.61,455.32,456.62,6005.0
2022-05-05 12:30:00,456.82,458.65,456.82,456.94,6827.0,456.82,458.65,456.82,456.94,6827.0
2022-05-05 12:35:00,456.94,458.25,456.3,458.25,8292.0,456.94,458.25,456.3,458.25,8292.0
2022-05-05 12:40:00,458.42,459.59,457.18,459.38,33733.0,458.42,459.59,457.18,459.38,33733.0
2022-05-05 12:45:00,459.45,460.4,459.05,460.39,13794.0,459.45,460.4,459.05,460.39,13794.0
2022-05-05 12:50:00,460.39,461.61,459.69,460.31,9339.0,460.39,461.61,459.69,460.31,9339.0
2022-05-05 12:55:00,460.66,461.25,460.08,460.81,10005.0,460.66,461.25,460.08,460.81,10005.0
2022-05-05 13:00:00,461.19,461.6,460.82,461.12,7084.0,461.19,461.6,460.82,461.12,7084.0
2022-05-05 13:05:00,461.26,462.87,461.26,462.38,10960.0,461.26,462.87,461.26,462.38,10960.0
2022-05-05 13:10:00,462.24,462.67,460.25,460.71,10514.0,462.24,462.67,460.25,460.71,10514.0
2022-05-05 13:15:00,460.81,460.9,458.36,460.13,9708.0,460.81,460.9,458.36,460.13,9708.0
2022-05-05 13:20:00,460.05,460.69,459.55,460.46,8046.0,460.05,460.69,459.55,460.46,8046.0
2022-05-05 13:25:00,460.42,461.18,460.0,461.14,8870.0,460.42,461.18,460.0,461.14,8870.0
2022-05-05 13:30:00,460.53,461.3,459.79,460.77,12318.0,460.53,461.3,459.79,460.77,12318.0
2022-05-05 13:35:00,460.82,462.75,460.82,462.14,14466.0,460.82,462.75,460.82,462.14,14466.0
2022-05-05 13:40:00,462.19,462.93,460.96,462.11,13524.0,462.19,462.93,460.96,462.11,13524.0
2022-05-05 13:45:00,461.99,462.56,461.45,461.67,9267.0,461.99,462.56,461.45,461.67,9267.0
2022-05-05 13:50:00,461.66,461.84,460.01,460.49,9070.0,461.66,461.84,460.01,460.49,9070.0
2022-05-05 13:55:00,460.61,460.61,459.11,459.51,7264.0,460.61,460.61,459.11,459.51,7264.0
2022-05-05 14:00:00,459.45,459.85,458.77,459.5,10293.0,459.45,459.85,458.77,459.5,10293.0
2022-05-05 14:05:00,459.75,459.75,458.78,458.9,10999.0,459.75,459.75,458.78,458.9,10999.0
2022-05-05 14:10:00,459.11,459.11,457.46,457.72,11593.0,459.11,459.11,457.46,457.72,11593.0
2022-05-05 14:15:00,457.6,458.9,457.38,458.83,9825.0,457.6,458.9,457.38,458.83,9825.0
2022-05-05 14:20:00,459.02,459.17,456.48,456.57,5747.0,459.02,459.17,456.48,456.57,5747.0
2022-05-05 14:25:00,456.39,456.41,454.52,454.52,10040.0,456.39,456.41,454.52,454.52,10040.0
2022-05-05 14:30:00,454.83,455.72,454.83,455.67,9220.0,454.83,455.72,454.83,455.67,9220.0
2022-05-05 14:35:00,455.39,456.21,455.19,456.2,8690.0,455.39,456.21,455.19,456.2,8690.0
2022-05-05 14:40:00,456.2,456.83,455.87,456.76,5800.0,456.2,456.83,455.87,456.76,5800.0
2022-05-05 14:45:00,457.06,458.19,457.06,457.2,9844.0,457.06,458.19,457.06,457.2,9844.0
2022-05-05 14:50:00,457.53,458.72,457.48,457.54,7779.0,457.53,458.72,457.48,457.54,7779.0
2022-05-05 14:55:00,457.68,457.69,456.62,457.67,11678.0,457.68,457.69,456.62,457.67,11678.0
2022-05-05 15:00:00,457.87,457.89,455.29,455.6,12966.0,457.87,457.89,455.29,455.6,12966.0
2022-05-05 15:05:00,455.84,457.23,455.53,456.22,10733.0,455.84,457.23,455.53,456.22,10733.0
2022-05-05 15:10:00,456.25,456.57,455.87,456.07,16449.0,456.25,456.57,455.87,456.07,16449.0
2022-05-05 15:15:00,456.22,456.79,456.09,456.6,13627.0,456.22,456.79,456.09,456.6,13627.0
2022-05-05 15:20:00,456.6,456.67,455.47,455.47,12388.0,456.6,456.67,455.47,455.47,12388.0
2022-05-05 15:25:00,455.43,456.74,454.7,454.95,20793.0,455.43,456.74,454.7,454.95,20793.0
2022-05-05 15:30:00,455.01,455.23,454.07,454.54,15472.0,455.01,455.23,454.07,454.54,15472.0
2022-05-05 15:35:00,454.6,456.0,454.44,456.0,30817.0,454.6,456.0,454.44,456.0,30817.0
2022-05-05 15:40:00,456.47,456.9,455.77,455.84,14432.0,456.47,456.9,455.77,455.84,14432.0
2022-05-05 15:45:00,456.08,456.36,453.89,454.06,40626.0,456.08,456.36,453.89,454.06,40626.0
2022-05-05 15:50:00,453.79,457.33,453.59,453.85,62388.0,453.79,457.33,453.59,453.85,62388.0
2022-05-05 15:55:00,454.47,456.69,454.47,456.2,78793.0,454.47,456.69,454.47,456.2,78793.0
2022-05-06 09:30:00,454.21,459.33,452.38,459.32,17644.0,454.21,459.33,452.38,459.32,17644.0
2022-05-06 09:35:00,458.26,462.39,458.26,460.93,16768.0,458.26,462.39,458.26,460.93,16768.0
2022-05-06 09:40:00,461.24,469.05,459.55,468.03,30732.0,461.24,469.05,459.55,468.03,30732.0
2022-05-06 09:45:00,467.52,471.29,464.06,465.42,22334.0,467.52,471.29,464.06,465.42,22334.0
2022-05-06 09:50:00,466.1,466.87,461.68,462.33,11919.0,466.1,466.87,461.68,462.33,11919.0
2022-05-06 09:55:00,461.46,462.82,460.49,462.6,12957.0,461.46,462.82,460.49,462.6,12957.0
2022-05-06 10:00:00,462.38,463.09,460.69,461.39,25112.0,462.38,463.09,460.69,461.39,25112.0
2022-05-06 10:05:00,461.98,463.73,461.62,461.91,14839.0,461.98,463.73,461.62,461.91,14839.0
2022-05-06 10:10:00,460.68,463.61,460.09,463.51,10955.0,460.68,463.61,460.09,463.51,10955.0
2022-05-06 10:15:00,463.51,468.93,463.51,467.04,10157.0,463.51,468.93,463.51,467.04,10157.0
2022-05-06 10:20:00,466.83,468.82,466.06,468.43,18689.0,466.83,468.82,466.06,468.43,18689.0
2022-05-06 10:25:00,468.6,469.68,467.07,467.14,15216.0,468.6,469.68,467.07,467.14,15216.0
2022-05-06 10:30:00,467.29,467.81,464.12,464.23,23298.0,467.29,467.81,464.12,464.23,23298.0
2022-05-06 10:35:00,464.35,464.35,461.15,462.08,9364.0,464.35,464.35,461.15,462.08,9364.0
2022-05-06 10:40:00,462.41,465.8,462.41,465.0,15105.0,462.41,465.8,462.41,465.0,15105.0
2022-05-06 10:45:00,465.26,468.37,465.26,467.65,9746.0,465.26,468.37,465.26,467.65,9746.0
2022-05-06 10:50:00,467.42,469.93,467.05,469.93,18313.0,467.42,469.93,467.05,469.93,18313.0
2022-05-06 10:55:00,469.5,469.51,467.9,468.99,14760.0,469.5,469.51,467.9,468.99,14760.0
2022-05-06 11:00:00,468.78,469.44,467.35,467.35,12744.0,468.78,469.44,467.35,467.35,12744.0
2022-05-06 11:05:00,467.4,469.08,467.09,468.71,11983.0,467.4,469.08,467.09,468.71,11983.0
2022-05-06 11:10:00,469.01,469.02,466.65,468.53,12708.0,469.01,469.02,466.65,468.53,12708.0
2022-05-06 11:15:00,469.32,470.81,468.59,469.77,14043.0,469.32,470.81,468.59,469.77,14043.0
2022-05-06 11:20:00,469.55,471.0,469.45,471.0,15357.0,469.55,471.0,469.45,471.0,15357.0
2022-05-06 11:25:00,470.88,470.88,467.43,467.51,11291.0,470.88,470.88,467.43,467.51,11291.0
2022-05-06 11:30:00,467.56,468.48,465.03,465.03,9175.0,467.56,468.48,465.03,465.03,9175.0
2022-05-06 11:35:00,465.16,466.31,462.67,462.67,14355.0,465.16,466.31,462.67,462.67,14355.0
2022-05-06 11:40:00,462.8,463.21,461.46,462.06,9918.0,462.8,463.21,461.46,462.06,9918.0
2022-05-06 11:45:00,461.91,462.21,460.78,462.03,10011.0,461.91,462.21,460.78,462.03,10011.0
2022-05-06 11:50:00,462.34,463.86,461.55,461.58,9273.0,462.34,463.86,461.55,461.58,9273.0
2022-05-06 11:55:00,461.5,461.83,460.35,461.04,10755.0,461.5,461.83,460.35,461.04,10755.0
2022-05-06 12:00:00,461.2,463.88,461.02,463.69,9031.0,461.2,463.88,461.02,463.69,9031.0
2022-05-06 12:05:00,464.0,464.56,462.63,462.63,7299.0,464.0,464.56,462.63,462.63,7299.0
2022-05-06 12:10:00,462.7,462.94,461.3,462.04,13845.0,462.7,462.94,461.3,462.04,13845.0
2022-05-06 12:15:00,462.16,463.26,461.78,462.27,8059.0,462.16,463.26,461.78,462.27,8059.0
2022-05-06 12:20:00,462.29,464.06,462.29,462.56,4581.0,462.29,464.06,462.29,462.56,4581.0
2022-05-06 12:25:00,462.59,463.81,461.88,462.26,7598.0,462.59,463.81,461.88,462.26,7598.0
2022-05-06 12:30:00,462.24,462.48,461.19,462.06,4786.0,462.24,462.48,461.19,462.06,4786.0
2022-05-06 12:35:00,462.09,463.03,460.73,461.82,5618.0,462.09,463.03,460.73,461.82,5618.0
2022-05-06 12:40:00,461.85,463.17,461.18,462.91,5200.0,461.85,463.17,461.18,462.91,5200.0
2022-05-06 12:45:00,463.36,464.11,463.03,463.13,6136.0,463.36,464.11,463.03,463.13,6136.0
2022-05-06 12:50:00,462.97,464.07,461.74,463.55,10710.0,462.97,464.07,461.74,463.55,10710.0
2022-05-06 12:55:00,463.5,465.0,463.49,464.35,6250.0,463.5,465.0,463.49,464.35,6250.0
2022-05-06 13:00:00,464.12,464.39,463.41,464.39,2507.0,464.12,464.39,463.41,464.39,2507.0
2022-05-06 13:05:00,464.13,464.2,462.04,462.22,7796.0,464.13,464.2,462.04,462.22,7796.0
2022-05-06 13:10:00,462.44,463.1,462.35,462.67,4910.0,462.44,463.1,462.35,462.67,4910.0
2022-05-06 13:15:00,462.76,463.01,460.77,461.09,5195.0,462.76,463.01,460.77,461.09,5195.0
2022-05-06 13:20:00,460.76,462.21,460.76,461.48,7451.0,460.76,462.21,460.76,461.48,7451.0
2022-05-06 13:25:00,461.71,461.96,460.71,461.1,5802.0,461.71,461.96,460.71,461.1,5802.0
2022-05-06 13:30:00,461.45,461.73,460.36,460.96,4673.0,461.45,461.73,460.36,460.96,4673.0
2022-05-06 13:35:00,460.86,461.28,458.15,458.67,5941.0,460.86,461.28,458.15,458.67,5941.0
2022-05-06 13:40:00,458.9,459.22,458.16,458.58,6573.0,458.9,459.22,458.16,458.58,6573.0
2022-05-06 13:45:00,458.85,459.23,457.57,458.33,5338.0,458.85,459.23,457.57,458.33,5338.0
2022-05-06 13:50:00,458.45,458.6,457.39,458.04,8395.0,458.45,458.6,457.39,458.04,8395.0
2022-05-06 13:55:00,458.24,458.3,457.79,457.95,4300.0,458.24,458.3,457.79,457.95,4300.0
2022-05-06 14:00:00,457.89,458.76,457.76,458.0,4589.0,457.89,458.76,457.76,458.0,4589.0
2022-05-06 14:05:00,458.18,458.18,455.99,455.99,7908.0,458.18,458.18,455.99,455.99,7908.0
2022-05-06 14:10:00,456.22,457.92,456.17,457.6,7435.0,456.22,457.92,456.17,457.6,7435.0
2022-05-06 14:15:00,457.72,459.16,457.61,458.93,9924.0,457.72,459.16,457.61,458.93,9924.0
2022-05-06 14:20:00,458.5,459.18,457.98,458.97,7452.0,458.5,459.18,457.98,458.97,7452.0
2022-05-06 14:25:00,458.65,458.99,457.82,458.62,3526.0,458.65,458.99,457.82,458.62,3526.0
2022-05-06 14:30:00,458.6,458.71,457.95,458.42,9823.0,458.6,458.71,457.95,458.42,9823.0
2022-05-06 14:35:00,458.62,458.98,458.13,458.28,5400.0,458.62,458.98,458.13,458.28,5400.0
2022-05-06 14:40:00,458.39,458.63,457.48,457.6,7567.0,458.39,458.63,457.48,457.6,7567.0
2022-05-06 14:45:00,457.75,459.0,457.13,459.0,9272.0,457.75,459.0,457.13,459.0,9272.0
2022-05-06 14:50:00,459.22,459.78,458.85,459.71,6451.0,459.22,459.78,458.85,459.71,6451.0
2022-05-06 14:55:00,459.99,460.49,459.05,459.3,10838.0,459.99,460.49,459.05,459.3,10838.0
2022-05-06 15:00:00,458.6,459.26,458.22,458.98,13003.0,458.6,459.26,458.22,458.98,13003.0
2022-05-06 15:05:00,458.84,458.94,457.67,457.95,11737.0,458.84,458.94,457.67,457.95,11737.0
2022-05-06 15:10:00,457.94,458.93,457.74,458.6,12142.0,457.94,458.93,457.74,458.6,12142.0
2022-05-06 15:15:00,458.62,459.7,458.42,459.52,14844.0,458.62,459.7,458.42,459.52,14844.0
2022-05-06 15:20:00,459.65,459.65,458.65,459.5,18253.0,459.65,459.65,458.65,459.5,18253.0
2022-05-06 15:25:00,459.52,461.14,459.09,460.67,25468.0,459.52,461.14,459.09,460.67,25468.0
2022-05-06 15:30:00,460.68,461.67,460.49,461.02,23250.0,460.68,461.67,460.49,461.02,23250.0
2022-05-06 15:35:00,461.21,463.32,461.21,463.27,20771.0,461.21,463.32,461.21,463.27,20771.0
2022-05-06 15:40:00,463.25,463.26,460.72,461.5,25067.0,463.25,463.26,460.72,461.5,25067.0
2022-05-06 15:45:00,461.38,463.88,461.04,463.5,33178.0,461.38,463.88,461.04,463.5,33178.0
2022-05-06 15:50:00,462.44,464.23,462.44,462.45,54812.0,462.44,464.23,462.44,462.45,54812.0
2022-05-06 15:55:00,462.01,462.01,459.47,459.59,74431.0,462.01,462.01,459.47,459.59,74431.0
2022-05-09 09:30:00,456.23,467.06,455.98,466.83,28167.0,456.23,467.06,455.98,466.83,28167.0
2022-05-09 09:35:00,466.19,471.98,465.04,471.97,19722.0,466.19,471.98,465.04,471.97,19722.0
2022-05-09 09:40:00,470.15,472.77,466.88,471.76,31341.0,470.15,472.77,466.88,471.76,31341.0
2022-05-09 09:45:00,471.76,473.39,468.42,472.43,28832.0,471.76,473.39,468.42,472.43,28832.0
2022-05-09 09:50:00,472.47,477.42,471.89,476.37,18676.0,472.47,477.42,471.89,476.37,18676.0
2022-05-09 09:55:00,475.8,477.55,474.71,474.91,31505.0,475.8,477.55,474.71,474.91,31505.0
2022-05-09 10:00:00,475.69,475.69,472.66,474.9,28559.0,475.69,475.69,472.66,474.9,28559.0
2022-05-09 10:05:00,475.24,475.5,472.78,472.79,18360.0,475.24,475.5,472.78,472.79,18360.0
2022-05-09 10:10:00,473.03,475.78,472.93,475.31,26181.0,473.03,475.78,472.93,475.31,26181.0
2022-05-09 10:15:00,475.36,478.03,475.0,475.16,25122.0,475.36,478.03,475.0,475.16,25122.0
2022-05-09 10:20:00,474.88,475.3,472.83,474.02,32273.0,474.88,475.3,472.83,474.02,32273.0
2022-05-09 10:25:00,473.96,475.38,472.26,472.75,33238.0,473.96,475.38,472.26,472.75,33238.0
2022-05-09 10:30:00,472.59,474.82,472.59,474.39,13758.0,472.59,474.82,472.59,474.39,13758.0
2022-05-09 10:35:00,474.4,476.19,473.97,475.49,28864.0,474.4,476.19,473.97,475.49,28864.0
2022-05-09 10:40:00,475.68,476.07,473.41,473.81,29902.0,475.68,476.07,473.41,473.81,29902.0
2022-05-09 10:45:00,474.23,476.33,473.38,473.97,16277.0,474.23,476.33,473.38,473.97,16277.0
2022-05-09 10:50:00,474.11,474.52,472.74,473.45,16619.0,474.11,474.52,472.74,473.45,16619.0
2022-05-09 10:55:00,473.41,475.38,473.19,473.81,20588.0,473.41,475.38,473.19,473.81,20588.0
2022-05-09 11:00:00,473.56,474.72,472.76,473.78,13802.0,473.56,474.72,472.76,473.78,13802.0
2022-05-09 11:05:00,473.44,473.45,470.61,470.96,10916.0,473.44,473.45,470.61,470.96,10916.0
2022-05-09 11:10:00,470.96,472.08,470.48,471.86,13769.0,470.96,472.08,470.48,471.86,13769.0
2022-05-09 11:15:00,472.32,473.42,471.69,472.03,11920.0,472.32,473.42,471.69,472.03,11920.0
2022-05-09 11:20:00,472.0,472.01,470.63,471.36,12294.0,472.0,472.01,470.63,471.36,12294.0
2022-05-09 11:25:00,471.04,471.27,470.08,470.65,17757.0,471.04,471.27,470.08,470.65,17757.0
2022-05-09 11:30:00,469.69,470.08,467.37,467.63,16151.0,469.69,470.08,467.37,467.63,16151.0
2022-05-09 11:35:00,467.18,468.0,465.19,466.79,28466.0,467.18,468.0,465.19,466.79,28466.0
2022-05-09 11:40:00,466.78,469.32,466.11,469.22,16360.0,466.78,469.32,466.11,469.22,16360.0
2022-05-09 11:45:00,469.0,470.36,468.99,469.88,13849.0,469.0,470.36,468.99,469.88,13849.0
2022-05-09 11:50:00,469.78,470.98,469.41,469.64,5177.0,469.78,470.98,469.41,469.64,5177.0
2022-05-09 11:55:00,469.72,470.19,469.28,469.75,12024.0,469.72,470.19,469.28,469.75,12024.0
2022-05-09 12:00:00,469.75,469.9,469.01,469.07,12065.0,469.75,469.9,469.01,469.07,12065.0
2022-05-09 12:05:00,469.26,471.82,469.13,471.59,12407.0,469.26,471.82,469.13,471.59,12407.0
2022-05-09 12:10:00,472.06,473.27,471.68,473.07,14842.0,472.06,473.27,471.68,473.07,14842.0
2022-05-09 12:15:00,472.79,472.95,471.5,471.93,11263.0,472.79,472.95,471.5,471.93,11263.0
2022-05-09 12:20:00,471.78,472.18,471.13,471.81,9334.0,471.78,472.18,471.13,471.81,9334.0
2022-05-09 12:25:00,472.21,472.21,470.0,470.49,15122.0,472.21,472.21,470.0,470.49,15122.0
2022-05-09 12:30:00,470.42,471.97,470.18,470.73,14449.0,470.42,471.97,470.18,470.73,14449.0
2022-05-09 12:35:00,470.76,471.05,469.47,469.49,23541.0,470.76,471.05,469.47,469.49,23541.0
2022-05-09 12:40:00,469.69,470.94,469.69,470.77,14385.0,469.69,470.94,469.69,470.77,14385.0
2022-05-09 12:45:00,470.38,470.38,469.21,469.67,4033.0,470.38,470.38,469.21,469.67,4033.0
2022-05-09 12:50:00,469.19,469.26,467.48,467.6,9690.0,469.19,469.26,467.48,467.6,9690.0
2022-05-09 12:55:00,467.56,467.68,465.17,465.17,15334.0,467.56,467.68,465.17,465.17,15334.0
2022-05-09 13:00:00,465.19,465.57,464.12,465.35,18208.0,465.19,465.57,464.12,465.35,18208.0
2022-05-09 13:05:00,465.07,465.87,464.7,465.42,11359.0,465.07,465.87,464.7,465.42,11359.0
2022-05-09 13:10:00,465.14,466.41,464.78,465.95,14041.0,465.14,466.41,464.78,465.95,14041.0
2022-05-09 13:15:00,465.69,467.21,465.43,466.5,14747.0,465.69,467.21,465.43,466.5,14747.0
2022-05-09 13:20:00,466.3,466.3,465.01,465.12,7311.0,466.3,466.3,465.01,465.12,7311.0
2022-05-09 13:25:00,465.24,467.11,465.24,466.77,13441.0,465.24,467.11,465.24,466.77,13441.0
2022-05-09 13:30:00,467.17,467.87,465.39,465.39,16253.0,467.17,467.87,465.39,465.39,16253.0
2022-05-09 13:35:00,464.88,465.16,463.85,464.61,14457.0,464.88,465.16,463.85,464.61,14457.0
2022-05-09 13:40:00,464.45,465.84,464.21,464.75,7918.0,464.45,465.84,464.21,464.75,7918.0
2022-05-09 13:45:00,464.49,465.19,463.84,463.92,5526.0,464.49,465.19,463.84,463.92,5526.0
2022-05-09 13:50:00,464.11,464.11,463.02,464.06,7056.0,464.11,464.11,463.02,464.06,7056.0
2022-05-09 13:55:00,464.04,465.22,463.86,465.22,7952.0,464.04,465.22,463.86,465.22,7952.0
2022-05-09 14:00:00,465.22,466.3,464.88,465.27,9011.0,465.22,466.3,464.88,465.27,9011.0
2022-05-09 14:05:00,465.39,465.65,464.41,465.3,8837.0,465.39,465.65,464.41,465.3,8837.0
2022-05-09 14:10:00,464.99,465.39,464.65,464.72,4568.0,464.99,465.39,464.65,464.72,4568.0
2022-05-09 14:15:00,464.98,466.29,464.34,465.73,9588.0,464.98,466.29,464.34,465.73,9588.0
2022-05-09 14:20:00,465.89,465.89,464.96,464.96,8611.0,465.89,465.89,464.96,464.96,8611.0
2022-05-09 14:25:00,465.28,466.17,464.71,464.82,8123.0,465.28,466.17,464.71,464.82,8123.0
2022-05-09 14:30:00,465.11,465.11,463.84,464.69,11885.0,465.11,465.11,463.84,464.69,11885.0
2022-05-09 14:35:00,464.17,465.32,463.94,465.21,10508.0,464.17,465.32,463.94,465.21,10508.0
2022-05-09 14:40:00,464.88,465.57,464.78,465.57,7271.0,464.88,465.57,464.78,465.57,7271.0
2022-05-09 14:45:00,465.42,466.12,464.55,464.91,8284.0,465.42,466.12,464.55,464.91,8284.0
2022-05-09 14:50:00,464.25,464.83,463.85,463.97,8701.0,464.25,464.83,463.85,463.97,8701.0
2022-05-09 14:55:00,463.96,465.36,463.94,465.35,7383.0,463.96,465.36,463.94,465.35,7383.0
2022-05-09 15:00:00,465.57,466.7,464.53,464.71,12995.0,465.57,466.7,464.53,464.71,12995.0
2022-05-09 15:05:00,464.68,466.49,464.66,466.11,17657.0,464.68,466.49,464.66,466.11,17657.0
2022-05-09 15:10:00,466.38,467.84,466.14,467.64,16913.0,466.38,467.84,466.14,467.64,16913.0
2022-05-09 15:15:00,467.56,467.56,464.85,465.06,12868.0,467.56,467.56,464.85,465.06,12868.0
2022-05-09 15:20:00,464.84,465.3,464.38,465.3,20326.0,464.84,465.3,464.38,465.3,20326.0
2022-05-09 15:25:00,464.99,465.25,463.66,464.08,17976.0,464.99,465.25,463.66,464.08,17976.0
2022-05-09 15:30:00,463.99,465.25,463.98,464.65,32436.0,463.99,465.25,463.98,464.65,32436.0
2022-05-09 15:35:00,464.55,465.62,464.17,465.23,12822.0,464.55,465.62,464.17,465.23,12822.0
2022-05-09 15:40:00,465.23,465.62,463.63,464.44,20541.0,465.23,465.62,463.63,464.44,20541.0
2022-05-09 15:45:00,464.7,464.83,463.28,463.32,34190.0,464.7,464.83,463.28,463.32,34190.0
2022-05-09 15:50:00,463.0,464.31,462.24,463.78,60151.0,463.0,464.31,462.24,463.78,60151.0
2022-05-09 15:55:00,463.65,464.84,462.81,463.61,120119.0,463.65,464.84,462.81,463.61,120119.0
2022-05-10 09:30:00,472.23,481.79,470.74,477.0,46609.0,472.23,481.79,470.74,477.0,46609.0
2022-05-10 09:35:00,476.4,476.4,472.92,473.47,12666.0,476.4,476.4,472.92,473.47,12666.0
2022-05-10 09:40:00,473.29,473.29,468.48,469.83,11731.0,473.29,473.29,468.48,469.83,11731.0
2022-05-10 09:45:00,469.69,470.93,467.45,469.93,12948.0,469.69,470.93,467.45,469.93,12948.0
2022-05-10 09:50:00,470.46,471.06,466.47,466.54,21820.0,470.46,471.06,466.47,466.54,21820.0
2022-05-10 09:55:00,466.0,466.28,462.91,464.13,6947.0,466.0,466.28,462.91,464.13,6947.0
2022-05-10 10:00:00,463.84,465.76,462.19,464.86,17226.0,463.84,465.76,462.19,464.86,17226.0
2022-05-10 10:05:00,465.15,472.01,465.15,470.74,18655.0,465.15,472.01,465.15,470.74,18655.0
2022-05-10 10:10:00,471.0,474.35,470.79,473.32,14328.0,471.0,474.35,470.79,473.32,14328.0
2022-05-10 10:15:00,473.27,476.58,473.03,473.65,17623.0,473.27,476.58,473.03,473.65,17623.0
2022-05-10 10:20:00,473.84,476.07,472.48,476.07,13564.0,473.84,476.07,472.48,476.07,13564.0
2022-05-10 10:25:00,475.31,475.5,472.62,474.17,14337.0,475.31,475.5,472.62,474.17,14337.0
2022-05-10 10:30:00,474.18,475.55,473.72,473.75,28092.0,474.18,475.55,473.72,473.75,28092.0
2022-05-10 10:35:00,473.8,474.15,469.44,469.54,10379.0,473.8,474.15,469.44,469.54,10379.0
2022-05-10 10:40:00,469.52,469.52,466.88,469.42,30115.0,469.52,469.52,466.88,469.42,30115.0
2022-05-10 10:45:00,469.03,469.03,466.71,466.71,13031.0,469.03,469.03,466.71,466.71,13031.0
2022-05-10 10:50:00,466.8,468.62,466.28,468.31,18451.0,466.8,468.62,466.28,468.31,18451.0
2022-05-10 10:55:00,468.29,469.31,467.19,468.36,7157.0,468.29,469.31,467.19,468.36,7157.0
2022-05-10 11:00:00,468.18,470.11,468.12,468.17,10210.0,468.18,470.11,468.12,468.17,10210.0
2022-05-10 11:05:00,467.92,468.0,466.79,467.58,7317.0,467.92,468.0,466.79,467.58,7317.0
2022-05-10 11:10:00,467.22,468.57,466.44,466.53,7445.0,467.22,468.57,466.44,466.53,7445.0
2022-05-10 11:15:00,466.62,468.4,465.91,468.39,8035.0,466.62,468.4,465.91,468.39,8035.0
2022-05-10 11:20:00,468.76,469.29,467.59,467.74,7024.0,468.76,469.29,467.59,467.74,7024.0
2022-05-10 11:25:00,467.31,469.13,466.65,468.74,16769.0,467.31,469.13,466.65,468.74,16769.0
2022-05-10 11:30:00,468.9,469.44,466.67,466.67,9535.0,468.9,469.44,466.67,466.67,9535.0
2022-05-10 11:35:00,467.17,468.33,466.75,468.33,5597.0,467.17,468.33,466.75,468.33,5597.0
2022-05-10 11:40:00,467.72,468.53,467.06,467.33,9894.0,467.72,468.53,467.06,467.33,9894.0
2022-05-10 11:45:00,467.32,467.56,466.25,467.15,8258.0,467.32,467.56,466.25,467.15,8258.0
2022-05-10 11:50:00,467.01,467.01,465.0,466.68,9260.0,467.01,467.01,465.0,466.68,9260.0
2022-05-10 11:55:00,466.56,468.52,466.2,468.26,4273.0,466.56,468.52,466.2,468.26,4273.0
2022-05-10 12:00:00,468.66,469.91,467.79,469.91,6552.0,468.66,469.91,467.79,469.91,6552.0
2022-05-10 12:05:00,469.95,469.95,467.19,467.68,6601.0,469.95,469.95,467.19,467.68,6601.0
2022-05-10 12:10:00,467.17,469.08,467.0,467.88,15016.0,467.17,469.08,467.0,467.88,15016.0
2022-05-10 12:15:00,468.43,469.58,467.15,467.15,2540.0,468.43,469.58,467.15,467.15,2540.0
2022-05-10 12:20:00,466.91,467.05,465.77,465.89,9649.0,466.91,467.05,465.77,465.89,9649.0
2022-05-10 12:25:00,465.87,466.89,465.81,466.27,5336.0,465.87,466.89,465.81,466.27,5336.0
2022-05-10 12:30:00,466.36,467.02,464.19,465.35,10510.0,466.36,467.02,464.19,465.35,10510.0
2022-05-10 12:35:00,465.52,466.43,465.51,465.56,4700.0,465.52,466.43,465.51,465.56,4700.0
2022-05-10 12:40:00,465.01,466.3,464.95,466.3,6692.0,465.01,466.3,464.95,466.3,6692.0
2022-05-10 12:45:00,466.22,467.6,465.58,467.1,7936.0,466.22,467.6,465.58,467.1,7936.0
2022-05-10 12:50:00,466.98,466.98,465.54,465.91,11874.0,466.98,466.98,465.54,465.91,11874.0
2022-05-10 12:55:00,466.01,466.52,464.93,465.29,6374.0,466.01,466.52,464.93,465.29,6374.0
2022-05-10 13:00:00,465.35,467.62,464.76,467.57,7476.0,465.35,467.62,464.76,467.57,7476.0
2022-05-10 13:05:00,467.84,469.24,467.83,468.94,5371.0,467.84,469.24,467.83,468.94,5371.0
2022-05-10 13:10:00,468.32,469.21,467.71,468.85,6604.0,468.32,469.21,467.71,468.85,6604.0
2022-05-10 13:15:00,468.64,468.64,466.8,466.8,6534.0,468.64,468.64,466.8,466.8,6534.0
2022-05-10 13:20:00,467.27,468.71,466.87,467.65,9630.0,467.27,468.71,466.87,467.65,9630.0
2022-05-10 13:25:00,468.15,470.89,467.98,470.67,3500.0,468.15,470.89,467.98,470.67,3500.0
2022-05-10 13:30:00,470.59,471.59,470.28,471.56,6107.0,470.59,471.59,470.28,471.56,6107.0
2022-05-10 13:35:00,471.67,473.72,471.67,473.72,17949.0,471.67,473.72,471.67,473.72,17949.0
2022-05-10 13:40:00,473.83,475.87,473.6,474.8,11992.0,473.83,475.87,473.6,474.8,11992.0
2022-05-10 13:45:00,474.84,476.29,474.24,476.25,14968.0,474.84,476.29,474.24,476.25,14968.0
2022-05-10 13:50:00,476.35,477.54,475.89,477.52,12100.0,476.35,477.54,475.89,477.52,12100.0
2022-05-10 13:55:00,477.77,479.25,477.51,479.08,17333.0,477.77,479.25,477.51,479.08,17333.0
2022-05-10 14:00:00,479.13,479.59,477.41,477.6,10557.0,479.13,479.59,477.41,477.6,10557.0
2022-05-10 14:05:00,477.59,477.59,475.27,475.41,6648.0,477.59,477.59,475.27,475.41,6648.0
2022-05-10 14:10:00,475.45,476.13,474.52,476.13,12120.0,475.45,476.13,474.52,476.13,12120.0
2022-05-10 14:15:00,475.98,476.03,471.38,473.27,9547.0,475.98,476.03,471.38,473.27,9547.0
2022-05-10 14:20:00,473.09,473.75,471.49,471.88,7410.0,473.09,473.75,471.49,471.88,7410.0
2022-05-10 14:25:00,471.26,471.97,470.39,471.45,10948.0,471.26,471.97,470.39,471.45,10948.0
2022-05-10 14:30:00,471.75,472.52,471.04,471.88,8706.0,471.75,472.52,471.04,471.88,8706.0
2022-05-10 14:35:00,471.71,472.36,470.03,470.31,10244.0,471.71,472.36,470.03,470.31,10244.0
2022-05-10 14:40:00,470.11,472.24,469.54,472.03,21700.0,470.11,472.24,469.54,472.03,21700.0
2022-05-10 14:45:00,471.86,471.91,469.85,471.25,11322.0,471.86,471.91,469.85,471.25,11322.0
2022-05-10 14:50:00,471.25,472.19,471.03,471.61,13302.0,471.25,472.19,471.03,471.61,13302.0
2022-05-10 14:55:00,471.8,471.8,470.24,471.41,9300.0,471.8,471.8,470.24,471.41,9300.0
2022-05-10 15:00:00,472.0,473.03,471.45,472.81,16915.0,472.0,473.03,471.45,472.81,16915.0
2022-05-10 15:05:00,472.96,475.13,472.96,474.22,24806.0,472.96,475.13,472.96,474.22,24806.0
2022-05-10 15:10:00,474.08,475.41,474.02,474.88,34073.0,474.08,475.41,474.02,474.88,34073.0
2022-05-10 15:15:00,474.49,475.05,473.61,474.59,16501.0,474.49,475.05,473.61,474.59,16501.0
2022-05-10 15:20:00,474.53,474.61,473.15,473.65,18442.0,474.53,474.61,473.15,473.65,18442.0
2022-05-10 15:25:00,473.75,473.95,471.67,472.34,12755.0,473.75,473.95,471.67,472.34,12755.0
2022-05-10 15:30:00,472.26,472.37,470.4,470.7,17184.0,472.26,472.37,470.4,470.7,17184.0
2022-05-10 15:35:00,470.74,470.74,468.47,468.59,15758.0,470.74,470.74,468.47,468.59,15758.0
2022-05-10 15:40:00,468.6,469.01,467.59,467.59,15450.0,468.6,469.01,467.59,467.59,15450.0
2022-05-10 15:45:00,467.61,470.31,467.61,469.78,31879.0,467.61,470.31,467.61,469.78,31879.0
2022-05-10 15:50:00,469.72,470.51,469.44,469.7,24633.0,469.72,470.51,469.44,469.7,24633.0
2022-05-10 15:55:00,469.5,469.81,467.7,467.85,67658.0,469.5,469.81,467.7,467.85,67658.0
2022-05-11 09:30:00,465.94,468.22,465.38,466.57,13889.0,465.94,468.22,465.38,466.57,13889.0
2022-05-11 09:35:00,465.95,470.04,465.94,470.04,6738.0,465.95,470.04,465.94,470.04,6738.0
2022-05-11 09:40:00,470.5,475.67,469.91,475.67,18018.0,470.5,475.67,469.91,475.67,18018.0
2022-05-11 09:45:00,474.93,476.65,472.44,476.65,13806.0,474.93,476.65,472.44,476.65,13806.0
2022-05-11 09:50:00,475.0,475.49,472.54,475.49,13300.0,475.0,475.49,472.54,475.49,13300.0
2022-05-11 09:55:00,475.46,475.46,472.45,473.12,29992.0,475.46,475.46,472.45,473.12,29992.0
2022-05-11 10:00:00,472.1,473.15,470.17,472.46,12848.0,472.1,473.15,470.17,472.46,12848.0
2022-05-11 10:05:00,471.53,472.29,467.92,468.04,11753.0,471.53,472.29,467.92,468.04,11753.0
2022-05-11 10:10:00,467.1,470.15,466.91,468.42,14812.0,467.1,470.15,466.91,468.42,14812.0
2022-05-11 10:15:00,468.41,470.48,467.83,469.45,7191.0,468.41,470.48,467.83,469.45,7191.0
2022-05-11 10:20:00,469.61,472.04,468.0,471.56,7696.0,469.61,472.04,468.0,471.56,7696.0
2022-05-11 10:25:00,471.79,473.12,469.22,469.22,135611.0,471.79,473.12,469.22,469.22,135611.0
2022-05-11 10:30:00,469.03,469.26,465.03,465.67,10882.0,469.03,469.26,465.03,465.67,10882.0
2022-05-11 10:35:00,465.33,466.73,464.41,464.62,7040.0,465.33,466.73,464.41,464.62,7040.0
2022-05-11 10:40:00,464.92,465.9,464.25,465.28,8817.0,464.92,465.9,464.25,465.28,8817.0
2022-05-11 10:45:00,465.77,465.87,463.77,464.71,7560.0,465.77,465.87,463.77,464.71,7560.0
2022-05-11 10:50:00,463.77,464.45,460.62,460.8,8524.0,463.77,464.45,460.62,460.8,8524.0
2022-05-11 10:55:00,460.73,462.57,460.01,462.25,7811.0,460.73,462.57,460.01,462.25,7811.0
2022-05-11 11:00:00,462.53,463.7,462.52,463.69,5151.0,462.53,463.7,462.52,463.69,5151.0
2022-05-11 11:05:00,463.92,464.54,463.51,464.1,7290.0,463.92,464.54,463.51,464.1,7290.0
2022-05-11 11:10:00,464.27,464.88,463.79,464.8,34025.0,464.27,464.88,463.79,464.8,34025.0
2022-05-11 11:15:00,464.8,464.8,462.53,462.72,6572.0,464.8,464.8,462.53,462.72,6572.0
2022-05-11 11:20:00,462.56,463.55,461.86,461.93,7917.0,462.56,463.55,461.86,461.93,7917.0
2022-05-11 11:25:00,461.72,463.25,461.43,462.75,8609.0,461.72,463.25,461.43,462.75,8609.0
2022-05-11 11:30:00,463.0,463.3,462.36,462.36,9939.0,463.0,463.3,462.36,462.36,9939.0
2022-05-11 11:35:00,462.7,463.56,461.57,462.67,20650.0,462.7,463.56,461.57,462.67,20650.0
2022-05-11 11:40:00,461.66,463.27,461.58,462.44,14616.0,461.66,463.27,461.58,462.44,14616.0
2022-05-11 11:45:00,461.51,461.74,460.55,461.35,6400.0,461.51,461.74,460.55,461.35,6400.0
2022-05-11 11:50:00,460.86,461.06,458.16,458.16,4075.0,460.86,461.06,458.16,458.16,4075.0
2022-05-11 11:55:00,458.34,458.65,457.35,458.65,8024.0,458.34,458.65,457.35,458.65,8024.0
2022-05-11 12:00:00,458.66,459.23,457.7,459.0,15188.0,458.66,459.23,457.7,459.0,15188.0
2022-05-11 12:05:00,458.85,459.49,458.47,458.78,4816.0,458.85,459.49,458.47,458.78,4816.0
2022-05-11 12:10:00,458.07,458.43,455.37,455.37,5919.0,458.07,458.43,455.37,455.37,5919.0
2022-05-11 12:15:00,455.41,456.42,455.08,455.09,8011.0,455.41,456.42,455.08,455.09,8011.0
2022-05-11 12:20:00,454.74,456.31,454.13,455.89,8535.0,454.74,456.31,454.13,455.89,8535.0
2022-05-11 12:25:00,455.89,456.47,453.44,453.44,5969.0,455.89,456.47,453.44,453.44,5969.0
2022-05-11 12:30:00,453.47,454.33,452.02,452.78,11814.0,453.47,454.33,452.02,452.78,11814.0
2022-05-11 12:35:00,452.81,453.59,452.0,452.2,11816.0,452.81,453.59,452.0,452.2,11816.0
2022-05-11 12:40:00,452.56,454.06,450.68,451.44,13086.0,452.56,454.06,450.68,451.44,13086.0
2022-05-11 12:45:00,451.14,452.0,450.63,452.0,11931.0,451.14,452.0,450.63,452.0,11931.0
2022-05-11 12:50:00,451.92,453.09,451.0,451.0,8031.0,451.92,453.09,451.0,451.0,8031.0
2022-05-11 12:55:00,450.98,451.9,450.09,450.95,9035.0,450.98,451.9,450.09,450.95,9035.0
2022-05-11 13:00:00,450.64,451.56,450.48,450.67,5726.0,450.64,451.56,450.48,450.67,5726.0
2022-05-11 13:05:00,450.72,450.74,449.6,450.46,4804.0,450.72,450.74,449.6,450.46,4804.0
2022-05-11 13:10:00,450.76,451.91,450.54,451.68,6222.0,450.76,451.91,450.54,451.68,6222.0
2022-05-11 13:15:00,452.14,452.74,451.94,452.24,4346.0,452.14,452.74,451.94,452.24,4346.0
2022-05-11 13:20:00,451.52,452.51,450.69,452.51,4024.0,451.52,452.51,450.69,452.51,4024.0
2022-05-11 13:25:00,452.51,452.61,450.6,450.73,6321.0,452.51,452.61,450.6,450.73,6321.0
2022-05-11 13:30:00,450.72,451.88,450.27,451.88,2393.0,450.72,451.88,450.27,451.88,2393.0
2022-05-11 13:35:00,451.89,452.27,451.24,451.59,5030.0,451.89,452.27,451.24,451.59,5030.0
2022-05-11 13:40:00,451.59,451.99,450.0,450.0,5516.0,451.59,451.99,450.0,450.0,5516.0
2022-05-11 13:45:00,449.89,450.23,449.3,450.09,4231.0,449.89,450.23,449.3,450.09,4231.0
2022-05-11 13:50:00,450.19,451.24,449.93,450.42,4830.0,450.19,451.24,449.93,450.42,4830.0
2022-05-11 13:55:00,450.7,451.04,449.02,449.23,4806.0,450.7,451.04,449.02,449.23,4806.0
2022-05-11 14:00:00,449.61,452.43,449.59,451.94,5785.0,449.61,452.43,449.59,451.94,5785.0
2022-05-11 14:05:00,452.32,452.76,451.69,451.69,4332.0,452.32,452.76,451.69,451.69,4332.0
2022-05-11 14:10:00,451.18,452.06,451.02,452.06,5433.0,451.18,452.06,451.02,452.06,5433.0
2022-05-11 14:15:00,452.11,453.81,451.48,453.29,7058.0,452.11,453.81,451.48,453.29,7058.0
2022-05-11 14:20:00,451.73,453.08,451.46,453.02,5114.0,451.73,453.08,451.46,453.02,5114.0
2022-05-11 14:25:00,453.48,454.52,452.19,452.59,5676.0,453.48,454.52,452.19,452.59,5676.0
2022-05-11 14:30:00,452.81,453.99,451.66,453.99,7144.0,452.81,453.99,451.66,453.99,7144.0
2022-05-11 14:35:00,454.16,454.64,453.07,454.37,14301.0,454.16,454.64,453.07,454.37,14301.0
2022-05-11 14:40:00,453.95,455.7,453.8,455.7,5242.0,453.95,455.7,453.8,455.7,5242.0
2022-05-11 14:45:00,456.12,456.12,452.89,453.1,5226.0,456.12,456.12,452.89,453.1,5226.0
2022-05-11 14:50:00,453.07,453.07,451.37,451.39,6511.0,453.07,453.07,451.37,451.39,6511.0
2022-05-11 14:55:00,451.67,451.97,450.79,451.93,5545.0,451.67,451.97,450.79,451.93,5545.0
2022-05-11 15:00:00,451.68,451.97,450.99,450.99,6000.0,451.68,451.97,450.99,450.99,6000.0
2022-05-11 15:05:00,450.86,451.72,450.12,451.6,7059.0,450.86,451.72,450.12,451.6,7059.0
2022-05-11 15:10:00,451.6,452.45,451.0,451.02,6178.0,451.6,452.45,451.0,451.02,6178.0
2022-05-11 15:15:00,451.01,452.24,450.15,451.64,12384.0,451.01,452.24,450.15,451.64,12384.0
2022-05-11 15:20:00,451.72,452.1,450.63,450.65,6689.0,451.72,452.1,450.63,450.65,6689.0
2022-05-11 15:25:00,450.7,451.23,449.54,450.12,15101.0,450.7,451.23,449.54,450.12,15101.0
2022-05-11 15:30:00,450.01,450.17,449.01,449.14,13517.0,450.01,450.17,449.01,449.14,13517.0
2022-05-11 15:35:00,448.47,449.18,447.35,448.71,17141.0,448.47,449.18,447.35,448.71,17141.0
2022-05-11 15:40:00,448.74,450.0,448.68,450.0,18360.0,448.74,450.0,448.68,450.0,18360.0
2022-05-11 15:45:00,450.01,450.47,449.49,449.49,22912.0,450.01,450.47,449.49,449.49,22912.0
2022-05-11 15:50:00,449.67,449.67,447.87,448.26,29439.0,449.67,449.67,447.87,448.26,29439.0
2022-05-11 15:55:00,448.45,448.88,447.53,448.35,67577.0,448.45,448.88,447.53,448.35,67577.0
2022-05-12 09:30:00,450.01,450.01,444.23,445.13,12058.0,450.01,450.01,444.23,445.13,12058.0
2022-05-12 09:35:00,445.76,446.25,443.18,444.89,10315.0,445.76,446.25,443.18,444.89,10315.0
2022-05-12 09:40:00,445.29,448.39,444.01,448.39,6384.0,445.29,448.39,444.01,448.39,6384.0
2022-05-12 09:45:00,448.77,449.9,447.72,448.63,8721.0,448.77,449.9,447.72,448.63,8721.0
2022-05-12 09:50:00,448.63,450.3,448.15,450.3,5286.0,448.63,450.3,448.15,450.3,5286.0
2022-05-12 09:55:00,449.12,449.12,446.86,447.21,7403.0,449.12,449.12,446.86,447.21,7403.0
2022-05-12 10:00:00,447.1,448.87,446.99,448.75,5744.0,447.1,448.87,446.99,448.75,5744.0
2022-05-12 10:05:00,448.87,449.2,447.3,448.9,8971.0,448.87,449.2,447.3,448.9,8971.0
2022-05-12 10:10:00,448.3,451.07,447.87,450.7,12299.0,448.3,451.07,447.87,450.7,12299.0
2022-05-12 10:15:00,450.46,451.65,449.12,449.76,14434.0,450.46,451.65,449.12,449.76,14434.0
2022-05-12 10:20:00,449.8,451.22,448.98,450.19,9897.0,449.8,451.22,448.98,450.19,9897.0
2022-05-12 10:25:00,451.01,451.34,450.2,451.16,10005.0,451.01,451.34,450.2,451.16,10005.0
2022-05-12 10:30:00,451.57,453.73,451.07,453.73,9993.0,451.57,453.73,451.07,453.73,9993.0
2022-05-12 10:35:00,453.24,455.81,452.97,455.81,7908.0,453.24,455.81,452.97,455.81,7908.0
2022-05-12 10:40:00,455.18,455.26,451.61,452.55,4965.0,455.18,455.26,451.61,452.55,4965.0
2022-05-12 10:45:00,452.6,452.6,450.44,450.93,6311.0,452.6,452.6,450.44,450.93,6311.0
2022-05-12 10:50:00,451.2,453.98,451.2,453.85,4600.0,451.2,453.98,451.2,453.85,4600.0
2022-05-12 10:55:00,453.77,457.63,453.61,457.63,8687.0,453.77,457.63,453.61,457.63,8687.0
2022-05-12 11:00:00,457.43,457.92,455.1,456.63,7962.0,457.43,457.92,455.1,456.63,7962.0
2022-05-12 11:05:00,457.1,457.1,455.2,456.37,4824.0,457.1,457.1,455.2,456.37,4824.0
2022-05-12 11:10:00,456.38,457.01,454.68,454.68,7976.0,456.38,457.01,454.68,454.68,7976.0
2022-05-12 11:15:00,454.8,456.56,454.8,456.56,7781.0,454.8,456.56,454.8,456.56,7781.0
2022-05-12 11:20:00,455.8,459.1,455.8,456.84,18162.0,455.8,459.1,455.8,456.84,18162.0
2022-05-12 11:25:00,456.72,458.81,456.72,458.25,6798.0,456.72,458.81,456.72,458.25,6798.0
2022-05-12 11:30:00,458.53,459.31,457.67,459.03,7534.0,458.53,459.31,457.67,459.03,7534.0
2022-05-12 11:35:00,458.8,459.03,455.03,458.4,26337.0,458.8,459.03,455.03,458.4,26337.0
2022-05-12 11:40:00,458.52,458.52,456.08,456.79,6297.0,458.52,458.52,456.08,456.79,6297.0
2022-05-12 11:45:00,456.76,457.01,455.62,455.62,3581.0,456.76,457.01,455.62,455.62,3581.0
2022-05-12 11:50:00,455.05,455.49,453.83,453.88,3223.0,455.05,455.49,453.83,453.88,3223.0
2022-05-12 11:55:00,453.53,453.96,452.7,453.8,8071.0,453.53,453.96,452.7,453.8,8071.0
2022-05-12 12:00:00,453.42,456.22,453.04,455.23,17503.0,453.42,456.22,453.04,455.23,17503.0
2022-05-12 12:05:00,454.77,456.34,454.57,455.87,3168.0,454.77,456.34,454.57,455.87,3168.0
2022-05-12 12:10:00,455.87,457.34,455.25,457.2,5875.0,455.87,457.34,455.25,457.2,5875.0
2022-05-12 12:15:00,457.01,458.02,456.66,457.7,8137.0,457.01,458.02,456.66,457.7,8137.0
2022-05-12 12:20:00,457.33,459.55,457.33,459.06,5094.0,457.33,459.55,457.33,459.06,5094.0
2022-05-12 12:25:00,459.04,460.19,459.04,460.09,8841.0,459.04,460.19,459.04,460.09,8841.0
2022-05-12 12:30:00,460.33,461.37,460.33,461.17,12819.0,460.33,461.37,460.33,461.17,12819.0
2022-05-12 12:35:00,461.32,463.18,461.32,463.0,8426.0,461.32,463.18,461.32,463.0,8426.0
2022-05-12 12:40:00,462.68,463.11,461.39,462.59,6851.0,462.68,463.11,461.39,462.59,6851.0
2022-05-12 12:45:00,463.25,464.35,462.2,463.82,23730.0,463.25,464.35,462.2,463.82,23730.0
2022-05-12 12:50:00,463.85,464.01,461.44,462.98,5920.0,463.85,464.01,461.44,462.98,5920.0
2022-05-12 12:55:00,462.97,463.34,461.81,462.92,22426.0,462.97,463.34,461.81,462.92,22426.0
2022-05-12 13:00:00,462.47,465.23,462.06,464.38,28846.0,462.47,465.23,462.06,464.38,28846.0
2022-05-12 13:05:00,464.07,464.81,462.35,463.48,14822.0,464.07,464.81,462.35,463.48,14822.0
2022-05-12 13:10:00,463.48,464.51,462.27,462.77,6972.0,463.48,464.51,462.27,462.77,6972.0
2022-05-12 13:15:00,462.85,462.85,460.45,461.0,9574.0,462.85,462.85,460.45,461.0,9574.0
2022-05-12 13:20:00,461.04,462.53,459.97,461.08,7077.0,461.04,462.53,459.97,461.08,7077.0
2022-05-12 13:25:00,460.57,461.64,460.42,461.43,8358.0,460.57,461.64,460.42,461.43,8358.0
2022-05-12 13:30:00,461.49,462.54,460.97,461.41,4522.0,461.49,462.54,460.97,461.41,4522.0
2022-05-12 13:35:00,461.1,461.1,459.72,459.72,8233.0,461.1,461.1,459.72,459.72,8233.0
2022-05-12 13:40:00,459.84,461.4,459.84,460.93,14036.0,459.84,461.4,459.84,460.93,14036.0
2022-05-12 13:45:00,461.03,461.16,458.13,458.64,4700.0,461.03,461.16,458.13,458.64,4700.0
2022-05-12 13:50:00,458.85,459.26,458.43,458.48,3100.0,458.85,459.26,458.43,458.48,3100.0
2022-05-12 13:55:00,458.56,459.04,457.6,457.6,21220.0,458.56,459.04,457.6,457.6,21220.0
2022-05-12 14:00:00,457.9,458.91,457.55,458.7,16406.0,457.9,458.91,457.55,458.7,16406.0
2022-05-12 14:05:00,458.49,458.57,457.51,457.66,10150.0,458.49,458.57,457.51,457.66,10150.0
2022-05-12 14:10:00,457.81,458.11,456.79,457.98,6900.0,457.81,458.11,456.79,457.98,6900.0
2022-05-12 14:15:00,458.3,459.14,458.08,459.14,2340.0,458.3,459.14,458.08,459.14,2340.0
2022-05-12 14:20:00,459.13,459.41,456.97,457.15,6900.0,459.13,459.41,456.97,457.15,6900.0
2022-05-12 14:25:00,457.19,458.75,456.98,458.61,4745.0,457.19,458.75,456.98,458.61,4745.0
2022-05-12 14:30:00,459.03,459.03,457.41,458.07,7450.0,459.03,459.03,457.41,458.07,7450.0
2022-05-12 14:35:00,458.0,458.95,458.0,458.15,7487.0,458.0,458.95,458.0,458.15,7487.0
2022-05-12 14:40:00,458.44,458.73,457.54,458.24,19099.0,458.44,458.73,457.54,458.24,19099.0
2022-05-12 14:45:00,458.21,458.96,457.96,458.48,9288.0,458.21,458.96,457.96,458.48,9288.0
2022-05-12 14:50:00,458.17,460.19,457.73,459.12,14820.0,458.17,460.19,457.73,459.12,14820.0
2022-05-12 14:55:00,459.47,460.11,458.81,460.11,5729.0,459.47,460.11,458.81,460.11,5729.0
2022-05-12 15:00:00,459.94,461.69,459.64,461.69,7684.0,459.94,461.69,459.64,461.69,7684.0
2022-05-12 15:05:00,461.56,461.68,460.63,461.24,6766.0,461.56,461.68,460.63,461.24,6766.0
2022-05-12 15:10:00,461.03,461.82,460.41,461.31,5645.0,461.03,461.82,460.41,461.31,5645.0
2022-05-12 15:15:00,461.12,464.53,461.08,463.83,12381.0,461.12,464.53,461.08,463.83,12381.0
2022-05-12 15:20:00,463.67,465.49,463.67,464.07,19272.0,463.67,465.49,463.67,464.07,19272.0
2022-05-12 15:25:00,464.48,465.61,461.56,461.79,31260.0,464.48,465.61,461.56,461.79,31260.0
2022-05-12 15:30:00,461.94,463.37,461.88,462.79,10206.0,461.94,463.37,461.88,462.79,10206.0
2022-05-12 15:35:00,462.59,463.94,461.96,463.68,9388.0,462.59,463.94,461.96,463.68,9388.0
2022-05-12 15:40:00,463.92,464.87,463.28,463.77,24139.0,463.92,464.87,463.28,463.77,24139.0
2022-05-12 15:45:00,463.91,465.48,463.5,464.36,49874.0,463.91,465.48,463.5,464.36,49874.0
2022-05-12 15:50:00,464.3,466.77,464.3,464.83,49126.0,464.3,466.77,464.3,464.83,49126.0
2022-05-12 15:55:00,464.84,465.43,464.58,465.25,61003.0,464.84,465.43,464.58,465.25,61003.0
2022-05-13 09:30:00,459.46,465.48,458.69,464.38,16289.0,459.46,465.48,458.69,464.38,16289.0
2022-05-13 09:35:00,465.03,473.18,464.73,471.46,6900.0,465.03,473.18,464.73,471.46,6900.0
2022-05-13 09:40:00,471.03,473.13,465.64,472.53,43319.0,471.03,473.13,465.64,472.53,43319.0
2022-05-13 09:45:00,472.4,472.58,470.09,470.52,8547.0,472.4,472.58,470.09,470.52,8547.0
2022-05-13 09:50:00,471.17,472.42,470.78,471.2,4567.0,471.17,472.42,470.78,471.2,4567.0
2022-05-13 09:55:00,471.43,474.68,470.62,474.38,10820.0,471.43,474.68,470.62,474.38,10820.0
2022-05-13 10:00:00,474.43,475.87,474.03,474.93,19734.0,474.43,475.87,474.03,474.93,19734.0
2022-05-13 10:05:00,474.95,475.84,474.57,474.78,19107.0,474.95,475.84,474.57,474.78,19107.0
2022-05-13 10:10:00,474.86,475.08,470.22,470.94,15499.0,474.86,475.08,470.22,470.94,15499.0
2022-05-13 10:15:00,470.64,471.01,469.43,470.44,15123.0,470.64,471.01,469.43,470.44,15123.0
2022-05-13 10:20:00,470.43,472.08,469.74,470.09,13797.0,470.43,472.08,469.74,470.09,13797.0
2022-05-13 10:25:00,470.45,470.61,467.55,469.0,12823.0,470.45,470.61,467.55,469.0,12823.0
2022-05-13 10:30:00,469.0,469.25,467.43,468.02,10433.0,469.0,469.25,467.43,468.02,10433.0
2022-05-13 10:35:00,468.0,468.0,465.6,466.27,6014.0,468.0,468.0,465.6,466.27,6014.0
2022-05-13 10:40:00,466.52,466.52,464.41,464.68,5296.0,466.52,466.52,464.41,464.68,5296.0
2022-05-13 10:45:00,464.0,465.79,463.43,465.78,3589.0,464.0,465.79,463.43,465.78,3589.0
2022-05-13 10:50:00,465.69,468.28,465.69,468.16,3865.0,465.69,468.28,465.69,468.16,3865.0
2022-05-13 10:55:00,467.58,468.16,467.08,467.33,3408.0,467.58,468.16,467.08,467.33,3408.0
2022-05-13 11:00:00,467.19,467.55,466.59,467.24,3785.0,467.19,467.55,466.59,467.24,3785.0
2022-05-13 11:05:00,467.67,467.81,466.78,466.87,4100.0,467.67,467.81,466.78,466.87,4100.0
2022-05-13 11:10:00,466.67,467.76,466.16,467.31,5146.0,466.67,467.76,466.16,467.31,5146.0
2022-05-13 11:15:00,467.0,467.31,466.32,467.31,2235.0,467.0,467.31,466.32,467.31,2235.0
2022-05-13 11:20:00,467.48,468.45,467.47,468.02,4727.0,467.48,468.45,467.47,468.02,4727.0
2022-05-13 11:25:00,467.45,468.02,466.92,468.02,2866.0,467.45,468.02,466.92,468.02,2866.0
2022-05-13 11:30:00,468.3,468.81,467.45,467.53,4426.0,468.3,468.81,467.45,467.53,4426.0
2022-05-13 11:35:00,467.8,468.58,467.73,468.58,4302.0,467.8,468.58,467.73,468.58,4302.0
2022-05-13 11:40:00,468.58,468.58,466.39,467.14,1954.0,468.58,468.58,466.39,467.14,1954.0
2022-05-13 11:45:00,467.33,467.76,467.07,467.76,2241.0,467.33,467.76,467.07,467.76,2241.0
2022-05-13 11:50:00,467.66,467.8,466.96,466.96,4230.0,467.66,467.8,466.96,466.96,4230.0
2022-05-13 11:55:00,466.63,467.65,466.25,467.44,6722.0,466.63,467.65,466.25,467.44,6722.0
2022-05-13 12:00:00,467.65,467.94,467.42,467.43,2575.0,467.65,467.94,467.42,467.43,2575.0
2022-05-13 12:05:00,467.43,467.67,466.99,467.53,4000.0,467.43,467.67,466.99,467.53,4000.0
2022-05-13 12:10:00,467.76,467.88,467.16,467.35,4133.0,467.76,467.88,467.16,467.35,4133.0
2022-05-13 12:15:00,467.34,468.96,467.25,468.79,12503.0,467.34,468.96,467.25,468.79,12503.0
2022-05-13 12:20:00,469.09,469.91,469.06,469.45,4224.0,469.09,469.91,469.06,469.45,4224.0
2022-05-13 12:25:00,468.81,469.35,468.22,469.34,3462.0,468.81,469.35,468.22,469.34,3462.0
2022-05-13 12:30:00,469.39,471.5,469.38,470.7,6243.0,469.39,471.5,469.38,470.7,6243.0
2022-05-13 12:35:00,470.12,471.98,470.12,471.98,3415.0,470.12,471.98,470.12,471.98,3415.0
2022-05-13 12:40:00,471.52,472.96,471.49,472.45,7701.0,471.52,472.96,471.49,472.45,7701.0
2022-05-13 12:45:00,472.45,472.45,470.37,470.75,2741.0,472.45,472.45,470.37,470.75,2741.0
2022-05-13 12:50:00,470.5,470.77,469.84,470.77,4060.0,470.5,470.77,469.84,470.77,4060.0
2022-05-13 12:55:00,470.91,472.2,470.87,472.2,6294.0,470.91,472.2,470.87,472.2,6294.0
2022-05-13 13:00:00,472.84,472.85,471.46,472.2,5898.0,472.84,472.85,471.46,472.2,5898.0
2022-05-13 13:05:00,472.19,472.19,470.67,471.6,5855.0,472.19,472.19,470.67,471.6,5855.0
2022-05-13 13:10:00,471.75,471.97,471.19,471.78,4201.0,471.75,471.97,471.19,471.78,4201.0
2022-05-13 13:15:00,471.95,471.95,471.09,471.1,3100.0,471.95,471.95,471.09,471.1,3100.0
2022-05-13 13:20:00,471.32,471.53,470.4,470.86,2566.0,471.32,471.53,470.4,470.86,2566.0
2022-05-13 13:25:00,470.93,470.93,470.06,470.62,3250.0,470.93,470.93,470.06,470.62,3250.0
2022-05-13 13:30:00,470.61,471.08,470.54,470.54,1745.0,470.61,471.08,470.54,470.54,1745.0
2022-05-13 13:35:00,470.4,470.63,469.87,469.87,4343.0,470.4,470.63,469.87,469.87,4343.0
2022-05-13 13:40:00,469.83,469.89,469.33,469.51,2050.0,469.83,469.89,469.33,469.51,2050.0
2022-05-13 13:45:00,469.26,469.44,468.74,469.34,2827.0,469.26,469.44,468.74,469.34,2827.0
2022-05-13 13:50:00,469.15,469.72,469.0,469.04,3518.0,469.15,469.72,469.0,469.04,3518.0
2022-05-13 13:55:00,469.01,469.01,467.7,468.1,3600.0,469.01,469.01,467.7,468.1,3600.0
2022-05-13 14:00:00,468.07,468.07,464.65,464.66,10096.0,468.07,468.07,464.65,464.66,10096.0
2022-05-13 14:05:00,464.59,466.0,464.56,465.85,7551.0,464.59,466.0,464.56,465.85,7551.0
2022-05-13 14:10:00,466.02,467.02,465.31,466.36,16885.0,466.02,467.02,465.31,466.36,16885.0
2022-05-13 14:15:00,466.46,468.03,466.32,468.03,3970.0,466.46,468.03,466.32,468.03,3970.0
2022-05-13 14:20:00,467.86,468.03,466.5,466.91,15079.0,467.86,468.03,466.5,466.91,15079.0
2022-05-13 14:25:00,466.85,467.95,466.59,467.5,4701.0,466.85,467.95,466.59,467.5,4701.0
2022-05-13 14:30:00,467.58,468.76,467.35,467.96,6157.0,467.58,468.76,467.35,467.96,6157.0
2022-05-13 14:35:00,468.04,468.04,467.13,467.87,4746.0,468.04,468.04,467.13,467.87,4746.0
2022-05-13 14:40:00,468.04,468.61,467.42,467.62,8426.0,468.04,468.61,467.42,467.62,8426.0
2022-05-13 14:45:00,467.59,467.59,466.85,467.47,6707.0,467.59,467.59,466.85,467.47,6707.0
2022-05-13 14:50:00,467.46,470.19,467.1,470.03,9503.0,467.46,470.19,467.1,470.03,9503.0
2022-05-13 14:55:00,470.04,470.04,468.38,468.61,10412.0,470.04,470.04,468.38,468.61,10412.0
2022-05-13 15:00:00,468.74,468.74,468.04,468.38,5678.0,468.74,468.74,468.04,468.38,5678.0
2022-05-13 15:05:00,468.52,469.22,468.36,469.17,5682.0,468.52,469.22,468.36,469.17,5682.0
2022-05-13 15:10:00,469.17,469.64,468.98,469.64,6235.0,469.17,469.64,468.98,469.64,6235.0
2022-05-13 15:15:00,469.54,470.19,468.95,469.18,11743.0,469.54,470.19,468.95,469.18,11743.0
2022-05-13 15:20:00,469.25,469.37,468.85,469.3,7918.0,469.25,469.37,468.85,469.3,7918.0
2022-05-13 15:25:00,469.11,469.55,469.01,469.48,9400.0,469.11,469.55,469.01,469.48,9400.0
2022-05-13 15:30:00,469.43,469.95,468.28,468.41,15368.0,469.43,469.95,468.28,468.41,15368.0
2022-05-13 15:35:00,468.45,469.69,467.57,469.18,11553.0,468.45,469.69,467.57,469.18,11553.0
2022-05-13 15:40:00,469.14,470.1,469.01,469.85,12456.0,469.14,470.1,469.01,469.85,12456.0
2022-05-13 15:45:00,469.8,470.91,469.79,470.84,24250.0,469.8,470.91,469.79,470.84,24250.0
2022-05-13 15:50:00,470.83,471.76,469.37,471.17,50100.0,470.83,471.76,469.37,471.17,50100.0
2022-05-13 15:55:00,471.36,471.8,470.88,471.4,105422.0,471.36,471.8,470.88,471.4,105422.0
2022-05-16 09:30:00,468.43,470.45,467.49,468.09,9900.0,468.43,470.45,467.49,468.09,9900.0
2022-05-16 09:35:00,468.53,470.81,468.53,470.8,6909.0,468.53,470.81,468.53,470.8,6909.0
2022-05-16 09:40:00,470.47,470.85,468.88,468.88,5759.0,470.47,470.85,468.88,468.88,5759.0
2022-05-16 09:45:00,468.93,469.66,468.15,469.66,3442.0,468.93,469.66,468.15,469.66,3442.0
2022-05-16 09:50:00,469.65,471.42,469.65,471.18,7330.0,469.65,471.42,469.65,471.18,7330.0
2022-05-16 09:55:00,471.03,471.49,468.91,469.04,3653.0,471.03,471.49,468.91,469.04,3653.0
2022-05-16 10:00:00,469.36,469.38,467.78,468.61,3104.0,469.36,469.38,467.78,468.61,3104.0
2022-05-16 10:05:00,469.39,471.67,469.37,471.67,3912.0,469.39,471.67,469.37,471.67,3912.0
2022-05-16 10:10:00,471.79,472.2,471.21,471.25,3949.0,471.79,472.2,471.21,471.25,3949.0
2022-05-16 10:15:00,470.8,471.82,470.7,471.58,2429.0,470.8,471.82,470.7,471.58,2429.0
2022-05-16 10:20:00,471.5,472.58,471.13,472.12,4150.0,471.5,472.58,471.13,472.12,4150.0
2022-05-16 10:25:00,472.53,472.53,470.18,471.94,3451.0,472.53,472.53,470.18,471.94,3451.0
2022-05-16 10:30:00,471.73,471.73,468.2,468.2,4031.0,471.73,471.73,468.2,468.2,4031.0
2022-05-16 10:35:00,468.67,469.19,467.89,468.59,10312.0,468.67,469.19,467.89,468.59,10312.0
2022-05-16 10:40:00,468.59,468.59,466.3,467.98,2405.0,468.59,468.59,466.3,467.98,2405.0
2022-05-16 10:45:00,467.94,468.14,464.99,464.99,13391.0,467.94,468.14,464.99,464.99,13391.0
2022-05-16 10:50:00,464.88,466.09,464.28,465.28,11412.0,464.88,466.09,464.28,465.28,11412.0
2022-05-16 10:55:00,464.98,465.04,463.37,463.71,8956.0,464.98,465.04,463.37,463.71,8956.0
2022-05-16 11:00:00,463.32,463.42,461.15,462.1,12363.0,463.32,463.42,461.15,462.1,12363.0
2022-05-16 11:05:00,462.95,462.95,461.6,462.07,8579.0,462.95,462.95,461.6,462.07,8579.0
2022-05-16 11:10:00,462.12,463.69,461.94,462.9,7816.0,462.12,463.69,461.94,462.9,7816.0
2022-05-16 11:15:00,463.01,464.57,462.5,464.29,5643.0,463.01,464.57,462.5,464.29,5643.0
2022-05-16 11:20:00,463.98,463.98,462.47,462.77,2300.0,463.98,463.98,462.47,462.77,2300.0
2022-05-16 11:25:00,462.42,463.07,462.13,462.14,5816.0,462.42,463.07,462.13,462.14,5816.0
2022-05-16 11:30:00,462.74,463.72,462.52,463.05,6346.0,462.74,463.72,462.52,463.05,6346.0
2022-05-16 11:35:00,462.32,462.32,460.0,461.41,17801.0,462.32,462.32,460.0,461.41,17801.0
2022-05-16 11:40:00,461.52,461.62,460.61,461.0,14089.0,461.52,461.62,460.61,461.0,14089.0
2022-05-16 11:45:00,461.12,462.0,460.86,461.29,8107.0,461.12,462.0,460.86,461.29,8107.0
2022-05-16 11:50:00,461.13,461.54,460.5,461.23,5667.0,461.13,461.54,460.5,461.23,5667.0
2022-05-16 11:55:00,461.37,462.59,461.15,462.18,6288.0,461.37,462.59,461.15,462.18,6288.0
2022-05-16 12:00:00,462.48,464.53,461.64,463.99,10974.0,462.48,464.53,461.64,463.99,10974.0
2022-05-16 12:05:00,463.67,463.67,461.09,461.09,4889.0,463.67,463.67,461.09,461.09,4889.0
2022-05-16 12:10:00,461.06,461.79,460.86,461.22,18662.0,461.06,461.79,460.86,461.22,18662.0
2022-05-16 12:15:00,461.19,461.19,459.2,459.66,8895.0,461.19,461.19,459.2,459.66,8895.0
2022-05-16 12:20:00,459.75,459.77,458.68,458.69,1900.0,459.75,459.77,458.68,458.69,1900.0
2022-05-16 12:25:00,459.0,459.45,458.66,458.77,3722.0,459.0,459.45,458.66,458.77,3722.0
2022-05-16 12:30:00,458.76,459.0,458.0,458.31,19940.0,458.76,459.0,458.0,458.31,19940.0
2022-05-16 12:35:00,458.29,458.96,457.94,457.98,12581.0,458.29,458.96,457.94,457.98,12581.0
2022-05-16 12:40:00,457.73,457.74,456.0,457.35,8588.0,457.73,457.74,456.0,457.35,8588.0
2022-05-16 12:45:00,457.48,457.95,457.0,457.78,7489.0,457.48,457.95,457.0,457.78,7489.0
2022-05-16 12:50:00,457.8,458.14,457.65,457.78,4393.0,457.8,458.14,457.65,457.78,4393.0
2022-05-16 12:55:00,457.77,458.67,457.6,458.55,9958.0,457.77,458.67,457.6,458.55,9958.0
2022-05-16 13:00:00,458.42,459.53,458.26,459.53,1700.0,458.42,459.53,458.26,459.53,1700.0
2022-05-16 13:05:00,460.15,460.97,459.76,460.83,3962.0,460.15,460.97,459.76,460.83,3962.0
2022-05-16 13:10:00,460.68,461.68,460.53,461.26,2600.0,460.68,461.68,460.53,461.26,2600.0
2022-05-16 13:15:00,461.45,461.45,460.36,460.59,4004.0,461.45,461.45,460.36,460.59,4004.0
2022-05-16 13:20:00,460.85,462.22,460.74,462.14,3122.0,460.85,462.22,460.74,462.14,3122.0
2022-05-16 13:25:00,462.33,463.11,462.33,463.11,1800.0,462.33,463.11,462.33,463.11,1800.0
2022-05-16 13:30:00,462.97,463.38,462.81,462.81,2808.0,462.97,463.38,462.81,462.81,2808.0
2022-05-16 13:35:00,462.86,463.05,462.76,462.76,2523.0,462.86,463.05,462.76,462.76,2523.0
2022-05-16 13:40:00,463.2,463.57,462.76,463.57,3495.0,463.2,463.57,462.76,463.57,3495.0
2022-05-16 13:45:00,463.26,463.26,462.49,462.98,1726.0,463.26,463.26,462.49,462.98,1726.0
2022-05-16 13:50:00,463.05,463.55,463.02,463.4,3516.0,463.05,463.55,463.02,463.4,3516.0
2022-05-16 13:55:00,463.26,463.88,463.26,463.75,3771.0,463.26,463.88,463.26,463.75,3771.0
2022-05-16 14:00:00,463.75,464.37,463.14,464.37,7332.0,463.75,464.37,463.14,464.37,7332.0
2022-05-16 14:05:00,464.43,464.66,464.22,464.39,2642.0,464.43,464.66,464.22,464.39,2642.0
2022-05-16 14:10:00,464.47,464.47,463.74,463.9,3740.0,464.47,464.47,463.74,463.9,3740.0
2022-05-16 14:15:00,463.93,463.93,463.31,463.86,1989.0,463.93,463.93,463.31,463.86,1989.0
2022-05-16 14:20:00,464.16,464.63,464.05,464.46,1550.0,464.16,464.63,464.05,464.46,1550.0
2022-05-16 14:25:00,464.9,465.63,464.68,465.39,2200.0,464.9,465.63,464.68,465.39,2200.0
2022-05-16 14:30:00,465.55,466.0,465.21,465.83,2267.0,465.55,466.0,465.21,465.83,2267.0
2022-05-16 14:35:00,465.64,465.64,464.97,465.05,1902.0,465.64,465.64,464.97,465.05,1902.0
2022-05-16 14:40:00,464.95,466.05,464.8,465.08,5770.0,464.95,466.05,464.8,465.08,5770.0
2022-05-16 14:45:00,465.23,465.55,464.67,464.86,4636.0,465.23,465.55,464.67,464.86,4636.0
2022-05-16 14:50:00,465.0,465.27,464.75,465.06,8684.0,465.0,465.27,464.75,465.06,8684.0
2022-05-16 14:55:00,465.44,466.02,465.44,465.78,3630.0,465.44,466.02,465.44,465.78,3630.0
2022-05-16 15:00:00,465.87,466.0,465.28,465.46,4122.0,465.87,466.0,465.28,465.46,4122.0
2022-05-16 15:05:00,465.43,465.59,465.1,465.1,3300.0,465.43,465.59,465.1,465.1,3300.0
2022-05-16 15:10:00,464.69,465.22,464.36,465.02,4390.0,464.69,465.22,464.36,465.02,4390.0
2022-05-16 15:15:00,464.94,465.02,463.88,463.88,6040.0,464.94,465.02,463.88,463.88,6040.0
2022-05-16 15:20:00,464.01,464.73,463.81,464.71,5088.0,464.01,464.73,463.81,464.71,5088.0
2022-05-16 15:25:00,465.03,465.03,464.27,464.78,5900.0,465.03,465.03,464.27,464.78,5900.0
2022-05-16 15:30:00,464.87,464.87,464.0,464.27,6932.0,464.87,464.87,464.0,464.27,6932.0
2022-05-16 15:35:00,463.97,464.73,463.51,464.09,12271.0,463.97,464.73,463.51,464.09,12271.0
2022-05-16 15:40:00,464.4,464.77,462.96,463.14,13279.0,464.4,464.77,462.96,463.14,13279.0
2022-05-16 15:45:00,462.85,464.4,462.81,464.24,28810.0,462.85,464.4,462.81,464.24,28810.0
2022-05-16 15:50:00,464.39,464.91,463.62,463.68,28234.0,464.39,464.91,463.62,463.68,28234.0
2022-05-16 15:55:00,463.67,463.96,462.53,463.31,55643.0,463.67,463.96,462.53,463.31,55643.0
2022-05-17 09:30:00,468.99,472.4,467.24,471.2,19241.0,468.99,472.4,467.24,471.2,19241.0
2022-05-17 09:35:00,471.83,474.14,469.57,469.57,9400.0,471.83,474.14,469.57,469.57,9400.0
2022-05-17 09:40:00,469.6,469.64,464.3,464.36,11244.0,469.6,469.64,464.3,464.36,11244.0
2022-05-17 09:45:00,464.56,466.69,463.18,466.69,6141.0,464.56,466.69,463.18,466.69,6141.0
2022-05-17 09:50:00,467.39,467.39,464.07,464.2,4199.0,467.39,467.39,464.07,464.2,4199.0
2022-05-17 09:55:00,463.3,465.04,463.3,464.69,3973.0,463.3,465.04,463.3,464.69,3973.0
2022-05-17 10:00:00,464.09,464.11,462.67,462.83,5590.0,464.09,464.11,462.67,462.83,5590.0
2022-05-17 10:05:00,462.56,463.63,460.52,460.99,12453.0,462.56,463.63,460.52,460.99,12453.0
2022-05-17 10:10:00,460.58,462.68,460.36,462.62,10387.0,460.58,462.68,460.36,462.62,10387.0
2022-05-17 10:15:00,462.35,462.75,461.8,462.48,6893.0,462.35,462.75,461.8,462.48,6893.0
2022-05-17 10:20:00,462.46,462.79,460.83,460.88,6349.0,462.46,462.79,460.83,460.88,6349.0
2022-05-17 10:25:00,460.78,461.06,459.7,460.65,12656.0,460.78,461.06,459.7,460.65,12656.0
2022-05-17 10:30:00,460.87,460.9,459.09,459.09,4397.0,460.87,460.9,459.09,459.09,4397.0
2022-05-17 10:35:00,459.09,459.09,457.58,457.61,13846.0,459.09,459.09,457.58,457.61,13846.0
2022-05-17 10:40:00,457.5,461.75,457.49,459.76,12588.0,457.5,461.75,457.49,459.76,12588.0
2022-05-17 10:45:00,459.63,461.09,459.48,460.32,5190.0,459.63,461.09,459.48,460.32,5190.0
2022-05-17 10:50:00,460.71,461.71,460.3,460.67,19579.0,460.71,461.71,460.3,460.67,19579.0
2022-05-17 10:55:00,461.27,461.69,460.58,461.51,6953.0,461.27,461.69,460.58,461.51,6953.0
2022-05-17 11:00:00,461.35,462.21,460.95,461.34,5977.0,461.35,462.21,460.95,461.34,5977.0
2022-05-17 11:05:00,461.31,461.31,459.81,460.31,8164.0,461.31,461.31,459.81,460.31,8164.0
2022-05-17 11:10:00,460.4,462.77,460.12,462.69,3568.0,460.4,462.77,460.12,462.69,3568.0
2022-05-17 11:15:00,462.93,463.36,461.86,463.31,5044.0,462.93,463.36,461.86,463.31,5044.0
2022-05-17 11:20:00,463.39,464.76,463.39,463.96,6690.0,463.39,464.76,463.39,463.96,6690.0
2022-05-17 11:25:00,464.24,464.42,464.01,464.25,2307.0,464.24,464.42,464.01,464.25,2307.0
2022-05-17 11:30:00,464.12,465.14,464.08,464.95,4727.0,464.12,465.14,464.08,464.95,4727.0
2022-05-17 11:35:00,464.98,465.43,464.79,465.33,4848.0,464.98,465.43,464.79,465.33,4848.0
2022-05-17 11:40:00,465.17,467.05,465.17,466.28,7243.0,465.17,467.05,465.17,466.28,7243.0
2022-05-17 11:45:00,466.17,466.45,465.89,466.02,2697.0,466.17,466.45,465.89,466.02,2697.0
2022-05-17 11:50:00,465.86,465.86,465.1,465.15,3734.0,465.86,465.86,465.1,465.15,3734.0
2022-05-17 11:55:00,465.36,465.87,465.36,465.87,1424.0,465.36,465.87,465.36,465.87,1424.0
2022-05-17 12:00:00,465.92,465.92,465.38,465.72,1037.0,465.92,465.92,465.38,465.72,1037.0
2022-05-17 12:05:00,465.74,465.74,465.13,465.37,1685.0,465.74,465.74,465.13,465.37,1685.0
2022-05-17 12:10:00,465.27,466.5,464.77,466.5,1600.0,465.27,466.5,464.77,466.5,1600.0
2022-05-17 12:15:00,466.39,466.79,466.3,466.3,2399.0,466.39,466.79,466.3,466.3,2399.0
2022-05-17 12:20:00,466.62,467.2,466.51,467.1,1900.0,466.62,467.2,466.51,467.1,1900.0
2022-05-17 12:25:00,467.22,467.35,467.08,467.08,1300.0,467.22,467.35,467.08,467.08,1300.0
2022-05-17 12:30:00,467.0,467.13,466.75,467.13,2112.0,467.0,467.13,466.75,467.13,2112.0
2022-05-17 12:35:00,467.12,467.16,466.58,466.86,1693.0,467.12,467.16,466.58,466.86,1693.0
2022-05-17 12:40:00,466.89,467.57,466.7,466.7,4236.0,466.89,467.57,466.7,466.7,4236.0
2022-05-17 12:45:00,466.97,467.42,466.38,466.38,2588.0,466.97,467.42,466.38,466.38,2588.0
2022-05-17 12:50:00,466.77,466.82,466.68,466.68,900.0,466.77,466.82,466.68,466.68,900.0
2022-05-17 12:55:00,466.68,467.25,466.68,467.25,1617.0,466.68,467.25,466.68,467.25,1617.0
2022-05-17 13:00:00,467.25,467.64,466.85,467.25,5446.0,467.25,467.64,466.85,467.25,5446.0
2022-05-17 13:05:00,467.21,467.82,467.21,467.52,7058.0,467.21,467.82,467.21,467.52,7058.0
2022-05-17 13:10:00,467.53,468.67,467.29,468.67,4881.0,467.53,468.67,467.29,468.67,4881.0
2022-05-17 13:15:00,469.07,470.2,468.89,469.78,7632.0,469.07,470.2,468.89,469.78,7632.0
2022-05-17 13:20:00,469.73,469.86,468.78,468.86,2100.0,469.73,469.86,468.78,468.86,2100.0
2022-05-17 13:25:00,468.58,468.63,467.37,467.65,4519.0,468.58,468.63,467.37,467.65,4519.0
2022-05-17 13:30:00,467.76,468.29,467.61,468.24,3375.0,467.76,468.29,467.61,468.24,3375.0
2022-05-17 13:35:00,468.23,468.78,468.02,468.34,5154.0,468.23,468.78,468.02,468.34,5154.0
2022-05-17 13:40:00,468.36,468.63,468.07,468.36,3427.0,468.36,468.63,468.07,468.36,3427.0
2022-05-17 13:45:00,468.41,468.49,467.54,467.83,3633.0,468.41,468.49,467.54,467.83,3633.0
2022-05-17 13:50:00,467.86,468.61,467.86,468.23,4021.0,467.86,468.61,467.86,468.23,4021.0
2022-05-17 13:55:00,468.13,468.6,468.02,468.31,14214.0,468.13,468.6,468.02,468.31,14214.0
2022-05-17 14:00:00,468.55,468.56,468.03,468.41,3200.0,468.55,468.56,468.03,468.41,3200.0
2022-05-17 14:05:00,468.54,469.4,468.11,468.99,3753.0,468.54,469.4,468.11,468.99,3753.0
2022-05-17 14:10:00,468.99,468.99,467.51,468.36,29915.0,468.99,468.99,467.51,468.36,29915.0
2022-05-17 14:15:00,468.35,469.59,467.89,469.21,5471.0,468.35,469.59,467.89,469.21,5471.0
2022-05-17 14:20:00,468.73,469.0,467.58,469.0,5298.0,468.73,469.0,467.58,469.0,5298.0
2022-05-17 14:25:00,468.81,470.38,468.56,470.06,3200.0,468.81,470.38,468.56,470.06,3200.0
2022-05-17 14:30:00,469.96,470.49,469.8,470.22,4934.0,469.96,470.49,469.8,470.22,4934.0
2022-05-17 14:35:00,470.07,470.65,469.96,470.64,3812.0,470.07,470.65,469.96,470.64,3812.0
2022-05-17 14:40:00,471.31,471.44,470.74,470.8,3456.0,471.31,471.44,470.74,470.8,3456.0
2022-05-17 14:45:00,470.92,471.8,470.8,471.71,4436.0,470.92,471.8,470.8,471.71,4436.0
2022-05-17 14:50:00,471.62,473.25,471.4,472.97,14677.0,471.62,473.25,471.4,472.97,14677.0
2022-05-17 14:55:00,472.96,473.33,471.59,471.59,4850.0,472.96,473.33,471.59,471.59,4850.0
2022-05-17 15:00:00,471.85,472.4,471.34,472.4,4464.0,471.85,472.4,471.34,472.4,4464.0
2022-05-17 15:05:00,472.34,473.47,471.98,472.33,10757.0,472.34,473.47,471.98,472.33,10757.0
2022-05-17 15:10:00,472.14,472.54,470.88,471.12,12147.0,472.14,472.54,470.88,471.12,12147.0
2022-05-17 15:15:00,471.23,472.49,471.13,472.41,7437.0,471.23,472.49,471.13,472.41,7437.0
2022-05-17 15:20:00,472.39,472.58,471.58,472.3,4814.0,472.39,472.58,471.58,472.3,4814.0
2022-05-17 15:25:00,472.47,472.92,472.27,472.35,5300.0,472.47,472.92,472.27,472.35,5300.0
2022-05-17 15:30:00,472.03,472.08,471.16,471.89,6079.0,472.03,472.08,471.16,471.89,6079.0
2022-05-17 15:35:00,471.71,472.64,471.38,472.29,20786.0,471.71,472.64,471.38,472.29,20786.0
2022-05-17 15:40:00,472.11,472.28,471.25,471.4,10904.0,472.11,472.28,471.25,471.4,10904.0
2022-05-17 15:45:00,471.07,471.41,470.51,470.83,18401.0,471.07,471.41,470.51,470.83,18401.0
2022-05-17 15:50:00,470.95,471.9,470.92,471.24,16840.0,470.95,471.9,470.92,471.24,16840.0
2022-05-17 15:55:00,471.03,472.62,471.0,472.11,43319.0,471.03,472.62,471.0,472.11,43319.0
2022-05-18 09:30:00,469.98,471.05,463.58,464.35,15423.0,469.98,471.05,463.58,464.35,15423.0
2022-05-18 09:35:00,464.39,467.61,464.3,466.48,9816.0,464.39,467.61,464.3,466.48,9816.0
2022-05-18 09:40:00,466.77,466.77,463.32,465.78,6586.0,466.77,466.77,463.32,465.78,6586.0
2022-05-18 09:45:00,466.43,469.03,466.43,467.96,9975.0,466.43,469.03,466.43,467.96,9975.0
2022-05-18 09:50:00,467.59,468.68,466.54,468.12,15737.0,467.59,468.68,466.54,468.12,15737.0
2022-05-18 09:55:00,467.98,467.98,466.92,467.2,6203.0,467.98,467.98,466.92,467.2,6203.0
2022-05-18 10:00:00,468.02,468.85,465.76,467.08,23920.0,468.02,468.85,465.76,467.08,23920.0
2022-05-18 10:05:00,467.02,469.33,465.89,469.33,10457.0,467.02,469.33,465.89,469.33,10457.0
2022-05-18 10:10:00,469.35,475.4,469.19,474.13,30313.0,469.35,475.4,469.19,474.13,30313.0
2022-05-18 10:15:00,473.7,474.55,471.16,474.02,12439.0,473.7,474.55,471.16,474.02,12439.0
2022-05-18 10:20:00,473.98,473.98,470.8,473.76,5581.0,473.98,473.98,470.8,473.76,5581.0
2022-05-18 10:25:00,473.75,475.61,472.98,475.31,16723.0,473.75,475.61,472.98,475.31,16723.0
2022-05-18 10:30:00,475.31,477.18,474.7,474.84,15373.0,475.31,477.18,474.7,474.84,15373.0
2022-05-18 10:35:00,474.62,474.66,472.5,473.45,7355.0,474.62,474.66,472.5,473.45,7355.0
2022-05-18 10:40:00,473.47,475.37,473.4,474.14,6781.0,473.47,475.37,473.4,474.14,6781.0
2022-05-18 10:45:00,474.07,476.7,473.39,476.52,11016.0,474.07,476.7,473.39,476.52,11016.0
2022-05-18 10:50:00,476.46,478.59,475.71,477.02,27584.0,476.46,478.59,475.71,477.02,27584.0
2022-05-18 10:55:00,476.95,477.86,475.86,477.5,7113.0,476.95,477.86,475.86,477.5,7113.0
2022-05-18 11:00:00,477.23,477.72,475.16,476.14,8115.0,477.23,477.72,475.16,476.14,8115.0
2022-05-18 11:05:00,476.06,476.77,475.39,476.08,4027.0,476.06,476.77,475.39,476.08,4027.0
2022-05-18 11:10:00,475.86,475.86,475.21,475.48,3606.0,475.86,475.86,475.21,475.48,3606.0
2022-05-18 11:15:00,475.42,475.42,475.13,475.19,3857.0,475.42,475.42,475.13,475.19,3857.0
2022-05-18 11:20:00,475.08,476.98,474.98,476.56,11361.0,475.08,476.98,474.98,476.56,11361.0
2022-05-18 11:25:00,477.0,477.94,475.55,475.55,5951.0,477.0,477.94,475.55,475.55,5951.0
2022-05-18 11:30:00,475.86,478.81,475.72,478.78,8941.0,475.86,478.81,475.72,478.78,8941.0
2022-05-18 11:35:00,478.8,478.95,477.76,478.49,7351.0,478.8,478.95,477.76,478.49,7351.0
2022-05-18 11:40:00,478.35,479.0,477.92,479.0,4544.0,478.35,479.0,477.92,479.0,4544.0
2022-05-18 11:45:00,479.23,480.49,478.06,480.49,6916.0,479.23,480.49,478.06,480.49,6916.0
2022-05-18 11:50:00,480.49,480.83,478.93,478.94,6328.0,480.49,480.83,478.93,478.94,6328.0
2022-05-18 11:55:00,478.66,480.5,478.64,480.0,12234.0,478.66,480.5,478.64,480.0,12234.0
2022-05-18 12:00:00,480.03,480.33,478.51,478.51,27142.0,480.03,480.33,478.51,478.51,27142.0
2022-05-18 12:05:00,478.2,478.2,476.12,476.25,5356.0,478.2,478.2,476.12,476.25,5356.0
2022-05-18 12:10:00,476.21,477.74,476.21,476.67,2975.0,476.21,477.74,476.21,476.67,2975.0
2022-05-18 12:15:00,476.85,478.55,476.55,477.72,5087.0,476.85,478.55,476.55,477.72,5087.0
2022-05-18 12:20:00,477.49,477.49,476.1,476.92,7150.0,477.49,477.49,476.1,476.92,7150.0
2022-05-18 12:25:00,476.94,477.7,476.93,477.3,5723.0,476.94,477.7,476.93,477.3,5723.0
2022-05-18 12:30:00,476.8,476.8,475.89,476.63,5600.0,476.8,476.8,475.89,476.63,5600.0
2022-05-18 12:35:00,476.63,476.63,474.38,476.56,10025.0,476.63,476.63,474.38,476.56,10025.0
2022-05-18 12:40:00,476.05,477.31,475.22,475.22,7099.0,476.05,477.31,475.22,475.22,7099.0
2022-05-18 12:45:00,475.05,476.78,474.8,476.64,5666.0,475.05,476.78,474.8,476.64,5666.0
2022-05-18 12:50:00,476.24,476.95,475.47,476.27,5700.0,476.24,476.95,475.47,476.27,5700.0
2022-05-18 12:55:00,476.21,477.5,475.68,476.9,7108.0,476.21,477.5,475.68,476.9,7108.0
2022-05-18 13:00:00,476.88,476.88,475.85,476.09,7048.0,476.88,476.88,475.85,476.09,7048.0
2022-05-18 13:05:00,476.01,476.29,474.48,475.05,7693.0,476.01,476.29,474.48,475.05,7693.0
2022-05-18 13:10:00,474.79,475.6,474.75,475.05,10389.0,474.79,475.6,474.75,475.05,10389.0
2022-05-18 13:15:00,474.91,475.21,473.94,475.21,7036.0,474.91,475.21,473.94,475.21,7036.0
2022-05-18 13:20:00,474.88,476.34,474.88,475.24,5810.0,474.88,476.34,474.88,475.24,5810.0
2022-05-18 13:25:00,475.47,475.96,473.68,475.58,23480.0,475.47,475.96,473.68,475.58,23480.0
2022-05-18 13:30:00,475.34,475.72,474.68,475.25,5300.0,475.34,475.72,474.68,475.25,5300.0
2022-05-18 13:35:00,475.49,475.82,474.9,475.47,4476.0,475.49,475.82,474.9,475.47,4476.0
2022-05-18 13:40:00,475.41,475.63,474.6,475.05,4800.0,475.41,475.63,474.6,475.05,4800.0
2022-05-18 13:45:00,474.67,474.85,473.53,473.76,8454.0,474.67,474.85,473.53,473.76,8454.0
2022-05-18 13:50:00,474.06,474.31,473.17,473.87,4354.0,474.06,474.31,473.17,473.87,4354.0
2022-05-18 13:55:00,473.86,474.65,473.57,473.9,4000.0,473.86,474.65,473.57,473.9,4000.0
2022-05-18 14:00:00,473.98,474.99,473.98,474.4,4487.0,473.98,474.99,473.98,474.4,4487.0
2022-05-18 14:05:00,474.69,474.83,473.87,474.55,4858.0,474.69,474.83,473.87,474.55,4858.0
2022-05-18 14:10:00,474.34,474.8,473.86,474.52,2319.0,474.34,474.8,473.86,474.52,2319.0
2022-05-18 14:15:00,474.58,475.46,474.01,475.46,9816.0,474.58,475.46,474.01,475.46,9816.0
2022-05-18 14:20:00,475.62,475.69,474.53,474.54,5800.0,475.62,475.69,474.53,474.54,5800.0
2022-05-18 14:25:00,474.81,475.28,473.8,473.8,5491.0,474.81,475.28,473.8,473.8,5491.0
2022-05-18 14:30:00,473.8,474.13,471.71,472.47,10146.0,473.8,474.13,471.71,472.47,10146.0
2022-05-18 14:35:00,472.52,472.9,471.86,472.0,6782.0,472.52,472.9,471.86,472.0,6782.0
2022-05-18 14:40:00,472.18,472.6,471.79,472.41,9855.0,472.18,472.6,471.79,472.41,9855.0
2022-05-18 14:45:00,472.7,473.63,472.31,473.37,11834.0,472.7,473.63,472.31,473.37,11834.0
2022-05-18 14:50:00,473.37,475.52,473.32,474.53,16415.0,473.37,475.52,473.32,474.53,16415.0
2022-05-18 14:55:00,474.14,474.88,473.67,474.63,16069.0,474.14,474.88,473.67,474.63,16069.0
2022-05-18 15:00:00,474.58,475.59,474.23,475.58,13751.0,474.58,475.59,474.23,475.58,13751.0
2022-05-18 15:05:00,475.5,476.05,474.41,474.55,9658.0,475.5,476.05,474.41,474.55,9658.0
2022-05-18 15:10:00,474.64,474.84,473.82,474.43,11895.0,474.64,474.84,473.82,474.43,11895.0
2022-05-18 15:15:00,474.65,474.67,473.15,473.21,13899.0,474.65,474.67,473.15,473.21,13899.0
2022-05-18 15:20:00,473.37,473.49,471.77,471.84,14996.0,473.37,473.49,471.77,471.84,14996.0
2022-05-18 15:25:00,471.93,471.94,470.71,470.77,8654.0,471.93,471.94,470.71,470.77,8654.0
2022-05-18 15:30:00,470.9,471.61,470.66,470.69,10776.0,470.9,471.61,470.66,470.69,10776.0
2022-05-18 15:35:00,470.89,472.6,470.51,472.26,14642.0,470.89,472.6,470.51,472.26,14642.0
2022-05-18 15:40:00,472.26,472.36,470.31,471.01,9752.0,472.26,472.36,470.31,471.01,9752.0
2022-05-18 15:45:00,471.02,471.53,469.2,469.88,21723.0,471.02,471.53,469.2,469.88,21723.0
2022-05-18 15:50:00,469.89,470.92,467.5,468.53,45214.0,469.89,470.92,467.5,468.53,45214.0
2022-05-18 15:55:00,468.59,470.59,468.24,469.5,74879.0,468.59,470.59,468.24,469.5,74879.0
2022-05-19 09:30:00,469.15,471.84,466.35,471.34,15986.0,469.15,471.84,466.35,471.34,15986.0
2022-05-19 09:35:00,471.35,472.5,470.42,471.65,7549.0,471.35,472.5,470.42,471.65,7549.0
2022-05-19 09:40:00,470.54,472.12,469.97,470.75,4179.0,470.54,472.12,469.97,470.75,4179.0
2022-05-19 09:45:00,470.63,471.15,469.77,470.13,6541.0,470.63,471.15,469.77,470.13,6541.0
2022-05-19 09:50:00,470.42,470.42,468.44,469.01,11464.0,470.42,470.42,468.44,469.01,11464.0
2022-05-19 09:55:00,469.25,471.31,469.25,469.45,7220.0,469.25,471.31,469.25,469.45,7220.0
2022-05-19 10:00:00,469.37,473.82,469.12,473.03,9721.0,469.37,473.82,469.12,473.03,9721.0
2022-05-19 10:05:00,472.43,476.02,472.29,472.83,10867.0,472.43,476.02,472.29,472.83,10867.0
2022-05-19 10:10:00,472.54,473.25,470.25,470.52,4935.0,472.54,473.25,470.25,470.52,4935.0
2022-05-19 10:15:00,470.56,471.87,469.79,470.97,5848.0,470.56,471.87,469.79,470.97,5848.0
2022-05-19 10:20:00,471.06,473.08,471.06,472.6,3969.0,471.06,473.08,471.06,472.6,3969.0
2022-05-19 10:25:00,472.72,473.17,471.53,471.84,7419.0,472.72,473.17,471.53,471.84,7419.0
2022-05-19 10:30:00,471.94,472.6,470.83,472.55,9890.0,471.94,472.6,470.83,472.55,9890.0
2022-05-19 10:35:00,473.08,473.1,470.01,470.64,3500.0,473.08,473.1,470.01,470.64,3500.0
2022-05-19 10:40:00,470.41,471.18,469.78,470.02,3899.0,470.41,471.18,469.78,470.02,3899.0
2022-05-19 10:45:00,470.67,471.33,470.44,470.92,3038.0,470.67,471.33,470.44,470.92,3038.0
2022-05-19 10:50:00,470.91,472.14,469.85,471.83,6664.0,470.91,472.14,469.85,471.83,6664.0
2022-05-19 10:55:00,471.76,472.11,470.63,470.88,8573.0,471.76,472.11,470.63,470.88,8573.0
2022-05-19 11:00:00,471.15,471.2,469.95,470.26,5858.0,471.15,471.2,469.95,470.26,5858.0
2022-05-19 11:05:00,470.4,470.41,468.5,469.66,10561.0,470.4,470.41,468.5,469.66,10561.0
2022-05-19 11:10:00,469.73,469.98,467.35,467.39,6035.0,469.73,469.98,467.35,467.39,6035.0
2022-05-19 11:15:00,467.47,467.71,466.69,467.63,6291.0,467.47,467.71,466.69,467.63,6291.0
2022-05-19 11:20:00,467.7,468.49,466.81,467.28,6308.0,467.7,468.49,466.81,467.28,6308.0
2022-05-19 11:25:00,467.16,467.46,465.88,466.46,5671.0,467.16,467.46,465.88,466.46,5671.0
2022-05-19 11:30:00,466.17,469.61,466.17,468.87,9346.0,466.17,469.61,466.17,468.87,9346.0
2022-05-19 11:35:00,468.79,471.3,468.33,471.3,4990.0,468.79,471.3,468.33,471.3,4990.0
2022-05-19 11:40:00,471.02,472.57,471.02,472.07,3678.0,471.02,472.57,471.02,472.07,3678.0
2022-05-19 11:45:00,471.86,472.04,471.56,471.92,2775.0,471.86,472.04,471.56,471.92,2775.0
2022-05-19 11:50:00,471.45,472.81,471.43,472.15,3187.0,471.45,472.81,471.43,472.15,3187.0
2022-05-19 11:55:00,471.94,473.06,471.72,472.93,4780.0,471.94,473.06,471.72,472.93,4780.0
2022-05-19 12:00:00,473.06,474.02,472.86,474.02,1000.0,473.06,474.02,472.86,474.02,1000.0
2022-05-19 12:05:00,473.84,474.53,473.39,474.37,3120.0,473.84,474.53,473.39,474.37,3120.0
2022-05-19 12:10:00,474.43,474.57,473.85,474.0,2300.0,474.43,474.57,473.85,474.0,2300.0
2022-05-19 12:15:00,474.05,474.48,472.52,472.7,3623.0,474.05,474.48,472.52,472.7,3623.0
2022-05-19 12:20:00,472.93,473.13,471.81,473.13,8676.0,472.93,473.13,471.81,473.13,8676.0
2022-05-19 12:25:00,472.93,473.52,472.49,472.93,9269.0,472.93,473.52,472.49,472.93,9269.0
2022-05-19 12:30:00,473.0,473.0,471.57,471.57,6562.0,473.0,473.0,471.57,471.57,6562.0
2022-05-19 12:35:00,471.43,471.43,470.14,470.14,1200.0,471.43,471.43,470.14,470.14,1200.0
2022-05-19 12:40:00,470.08,470.08,468.74,469.06,3700.0,470.08,470.08,468.74,469.06,3700.0
2022-05-19 12:45:00,468.64,469.41,468.52,469.4,2615.0,468.64,469.41,468.52,469.4,2615.0
2022-05-19 12:50:00,469.4,470.33,468.92,468.92,6652.0,469.4,470.33,468.92,468.92,6652.0
2022-05-19 12:55:00,468.71,470.56,468.7,470.16,5598.0,468.71,470.56,468.7,470.16,5598.0
2022-05-19 13:00:00,469.58,470.26,468.99,469.23,1846.0,469.58,470.26,468.99,469.23,1846.0
2022-05-19 13:05:00,469.03,470.72,469.03,470.61,7653.0,469.03,470.72,469.03,470.61,7653.0
2022-05-19 13:10:00,470.22,470.22,468.81,469.33,3000.0,470.22,470.22,468.81,469.33,3000.0
2022-05-19 13:15:00,469.1,470.03,468.93,469.87,3678.0,469.1,470.03,468.93,469.87,3678.0
2022-05-19 13:20:00,469.87,471.24,469.87,470.94,2609.0,469.87,471.24,469.87,470.94,2609.0
2022-05-19 13:25:00,470.74,471.65,470.74,471.19,1709.0,470.74,471.65,470.74,471.19,1709.0
2022-05-19 13:30:00,471.01,473.09,470.8,472.08,6404.0,471.01,473.09,470.8,472.08,6404.0
2022-05-19 13:35:00,471.69,473.36,471.54,473.36,3784.0,471.69,473.36,471.54,473.36,3784.0
2022-05-19 13:40:00,473.03,474.03,472.19,473.87,4500.0,473.03,474.03,472.19,473.87,4500.0
2022-05-19 13:45:00,473.59,474.08,472.9,472.91,4297.0,473.59,474.08,472.9,472.91,4297.0
2022-05-19 13:50:00,472.92,475.23,472.79,474.74,4745.0,472.92,475.23,472.79,474.74,4745.0
2022-05-19 13:55:00,474.83,477.18,474.83,476.53,9339.0,474.83,477.18,474.83,476.53,9339.0
2022-05-19 14:00:00,476.36,476.36,474.6,475.44,6137.0,476.36,476.36,474.6,475.44,6137.0
2022-05-19 14:05:00,475.17,475.49,474.79,475.49,4104.0,475.17,475.49,474.79,475.49,4104.0
2022-05-19 14:10:00,475.66,476.16,475.32,475.64,3286.0,475.66,476.16,475.32,475.64,3286.0
2022-05-19 14:15:00,476.17,477.09,475.17,475.17,6037.0,476.17,477.09,475.17,475.17,6037.0
2022-05-19 14:20:00,475.17,476.06,475.05,475.53,3431.0,475.17,476.06,475.05,475.53,3431.0
2022-05-19 14:25:00,475.8,475.8,473.85,475.27,6207.0,475.8,475.8,473.85,475.27,6207.0
2022-05-19 14:30:00,475.17,475.82,474.8,475.19,5628.0,475.17,475.82,474.8,475.19,5628.0
2022-05-19 14:35:00,475.05,475.91,474.52,475.28,3511.0,475.05,475.91,474.52,475.28,3511.0
2022-05-19 14:40:00,475.33,475.71,474.64,475.7,5329.0,475.33,475.71,474.64,475.7,5329.0
2022-05-19 14:45:00,475.74,477.08,475.32,477.08,8458.0,475.74,477.08,475.32,477.08,8458.0
2022-05-19 14:50:00,477.52,479.4,477.52,479.3,12450.0,477.52,479.4,477.52,479.3,12450.0
2022-05-19 14:55:00,478.93,478.99,476.25,476.99,8499.0,478.93,478.99,476.25,476.99,8499.0
2022-05-19 15:00:00,477.27,479.28,477.08,479.18,6769.0,477.27,479.28,477.08,479.18,6769.0
2022-05-19 15:05:00,479.18,479.38,477.98,477.98,5119.0,479.18,479.38,477.98,477.98,5119.0
2022-05-19 15:10:00,477.5,477.59,476.47,476.54,4274.0,477.5,477.59,476.47,476.54,4274.0
2022-05-19 15:15:00,476.87,477.14,474.83,475.13,14109.0,476.87,477.14,474.83,475.13,14109.0
2022-05-19 15:20:00,474.99,474.99,473.9,474.46,3197.0,474.99,474.99,473.9,474.46,3197.0
2022-05-19 15:25:00,474.17,474.62,473.9,474.43,7065.0,474.17,474.62,473.9,474.43,7065.0
2022-05-19 15:30:00,474.28,475.09,474.13,474.57,6340.0,474.28,475.09,474.13,474.57,6340.0
2022-05-19 15:35:00,474.58,475.01,474.23,474.23,8564.0,474.58,475.01,474.23,474.23,8564.0
2022-05-19 15:40:00,474.0,475.38,473.87,475.25,8876.0,474.0,475.38,473.87,475.25,8876.0
2022-05-19 15:45:00,475.02,475.73,474.44,475.68,15043.0,475.02,475.73,474.44,475.68,15043.0
2022-05-19 15:50:00,475.76,475.99,474.49,475.13,24012.0,475.76,475.99,474.49,475.13,24012.0
2022-05-19 15:55:00,475.36,475.92,474.52,474.57,28118.0,475.36,475.92,474.52,474.57,28118.0
2022-05-20 09:30:00,478.62,485.7,477.14,482.68,62680.0,478.62,485.7,477.14,482.68,62680.0
2022-05-20 09:35:00,482.17,483.26,479.71,482.67,9079.0,482.17,483.26,479.71,482.67,9079.0
2022-05-20 09:40:00,482.66,482.66,478.97,479.53,8953.0,482.66,482.66,478.97,479.53,8953.0
2022-05-20 09:45:00,479.91,482.86,478.35,482.33,8153.0,479.91,482.86,478.35,482.33,8153.0
2022-05-20 09:50:00,482.76,483.19,478.97,479.25,10018.0,482.76,483.19,478.97,479.25,10018.0
2022-05-20 09:55:00,479.04,480.72,478.71,479.58,6659.0,479.04,480.72,478.71,479.58,6659.0
2022-05-20 10:00:00,479.66,482.51,479.25,482.51,10697.0,479.66,482.51,479.25,482.51,10697.0
2022-05-20 10:05:00,482.32,482.36,481.08,481.27,13015.0,482.32,482.36,481.08,481.27,13015.0
2022-05-20 10:10:00,481.0,482.19,480.73,481.39,12694.0,481.0,482.19,480.73,481.39,12694.0
2022-05-20 10:15:00,481.38,483.85,481.38,482.63,10585.0,481.38,483.85,481.38,482.63,10585.0
2022-05-20 10:20:00,482.35,482.35,479.74,480.1,8840.0,482.35,482.35,479.74,480.1,8840.0
2022-05-20 10:25:00,479.89,480.54,479.39,479.97,7117.0,479.89,480.54,479.39,479.97,7117.0
2022-05-20 10:30:00,479.78,480.68,478.62,478.62,6971.0,479.78,480.68,478.62,478.62,6971.0
2022-05-20 10:35:00,478.62,480.86,478.55,480.86,4454.0,478.62,480.86,478.55,480.86,4454.0
2022-05-20 10:40:00,480.71,481.47,479.77,481.36,5261.0,480.71,481.47,479.77,481.36,5261.0
2022-05-20 10:45:00,481.56,481.56,479.69,480.03,3763.0,481.56,481.56,479.69,480.03,3763.0
2022-05-20 10:50:00,480.5,480.5,477.36,477.36,5274.0,480.5,480.5,477.36,477.36,5274.0
2022-05-20 10:55:00,477.61,479.31,477.53,478.48,14301.0,477.61,479.31,477.53,478.48,14301.0
2022-05-20 11:00:00,478.6,479.39,477.79,478.52,5052.0,478.6,479.39,477.79,478.52,5052.0
2022-05-20 11:05:00,478.55,479.01,476.13,477.49,12401.0,478.55,479.01,476.13,477.49,12401.0
2022-05-20 11:10:00,477.38,478.19,476.75,476.75,12080.0,477.38,478.19,476.75,476.75,12080.0
2022-05-20 11:15:00,476.71,476.71,475.89,476.7,5387.0,476.71,476.71,475.89,476.7,5387.0
2022-05-20 11:20:00,476.7,476.7,474.95,476.2,8802.0,476.7,476.7,474.95,476.2,8802.0
2022-05-20 11:25:00,476.16,478.49,476.15,478.39,12280.0,476.16,478.49,476.15,478.39,12280.0
2022-05-20 11:30:00,478.37,479.53,478.2,478.61,11354.0,478.37,479.53,478.2,478.61,11354.0
2022-05-20 11:35:00,478.6,479.47,477.86,478.1,4510.0,478.6,479.47,477.86,478.1,4510.0
2022-05-20 11:40:00,478.22,478.35,476.88,476.88,3957.0,478.22,478.35,476.88,476.88,3957.0
2022-05-20 11:45:00,477.0,478.04,476.79,477.46,5685.0,477.0,478.04,476.79,477.46,5685.0
2022-05-20 11:50:00,477.41,477.78,476.37,476.38,3235.0,477.41,477.78,476.37,476.38,3235.0
2022-05-20 11:55:00,476.54,477.06,475.57,475.57,3768.0,476.54,477.06,475.57,475.57,3768.0
2022-05-20 12:00:00,475.78,475.9,475.3,475.49,2788.0,475.78,475.9,475.3,475.49,2788.0
2022-05-20 12:05:00,475.47,475.69,473.07,473.07,3390.0,475.47,475.69,473.07,473.07,3390.0
2022-05-20 12:10:00,472.97,473.33,472.27,472.66,5603.0,472.97,473.33,472.27,472.66,5603.0
2022-05-20 12:15:00,472.5,472.5,471.55,472.38,3714.0,472.5,472.5,471.55,472.38,3714.0
2022-05-20 12:20:00,472.19,473.33,472.19,473.31,3479.0,472.19,473.33,472.19,473.31,3479.0
2022-05-20 12:25:00,473.08,473.38,472.72,473.38,6500.0,473.08,473.38,472.72,473.38,6500.0
2022-05-20 12:30:00,473.13,473.14,471.95,472.06,5509.0,473.13,473.14,471.95,472.06,5509.0
2022-05-20 12:35:00,472.02,472.42,471.72,472.28,5673.0,472.02,472.42,471.72,472.28,5673.0
2022-05-20 12:40:00,472.27,472.31,471.5,471.5,4476.0,472.27,472.31,471.5,471.5,4476.0
2022-05-20 12:45:00,471.45,473.28,471.13,473.28,6979.0,471.45,473.28,471.13,473.28,6979.0
2022-05-20 12:50:00,472.81,473.27,472.2,472.99,6891.0,472.81,473.27,472.2,472.99,6891.0
2022-05-20 12:55:00,472.4,472.61,471.9,472.6,12331.0,472.4,472.61,471.9,472.6,12331.0
2022-05-20 13:00:00,472.82,473.96,472.65,473.33,7412.0,472.82,473.96,472.65,473.33,7412.0
2022-05-20 13:05:00,473.14,473.69,472.64,472.81,4966.0,473.14,473.69,472.64,472.81,4966.0
2022-05-20 13:10:00,472.8,472.8,471.41,471.47,6088.0,472.8,472.8,471.41,471.47,6088.0
2022-05-20 13:15:00,471.45,471.73,470.31,470.71,3519.0,471.45,471.73,470.31,470.71,3519.0
2022-05-20 13:20:00,470.81,471.06,469.77,470.04,5325.0,470.81,471.06,469.77,470.04,5325.0
2022-05-20 13:25:00,469.73,470.42,469.58,469.72,2604.0,469.73,470.42,469.58,469.72,2604.0
2022-05-20 13:30:00,470.38,471.85,470.16,471.85,4800.0,470.38,471.85,470.16,471.85,4800.0
2022-05-20 13:35:00,472.16,473.03,471.81,472.46,7795.0,472.16,473.03,471.81,472.46,7795.0
2022-05-20 13:40:00,471.98,472.41,471.96,472.19,2500.0,471.98,472.41,471.96,472.19,2500.0
2022-05-20 13:45:00,472.08,473.41,472.08,472.73,7797.0,472.08,473.41,472.08,472.73,7797.0
2022-05-20 13:50:00,472.18,473.57,471.73,472.96,3985.0,472.18,473.57,471.73,472.96,3985.0
2022-05-20 13:55:00,473.56,473.7,472.07,472.18,3304.0,473.56,473.7,472.07,472.18,3304.0
2022-05-20 14:00:00,471.93,472.81,471.93,472.5,2745.0,471.93,472.81,471.93,472.5,2745.0
2022-05-20 14:05:00,472.35,472.35,471.25,471.89,8828.0,472.35,472.35,471.25,471.89,8828.0
2022-05-20 14:10:00,472.21,472.21,470.92,471.12,3967.0,472.21,472.21,470.92,471.12,3967.0
2022-05-20 14:15:00,471.24,471.27,470.03,470.38,2863.0,471.24,471.27,470.03,470.38,2863.0
2022-05-20 14:20:00,470.12,470.31,469.78,469.83,3069.0,470.12,470.31,469.78,469.83,3069.0
2022-05-20 14:25:00,469.54,469.93,469.27,469.58,1663.0,469.54,469.93,469.27,469.58,1663.0
2022-05-20 14:30:00,469.99,470.05,468.79,469.18,3856.0,469.99,470.05,468.79,469.18,3856.0
2022-05-20 14:35:00,469.16,470.68,469.16,470.14,8368.0,469.16,470.68,469.16,470.14,8368.0
2022-05-20 14:40:00,470.23,471.35,470.23,471.33,3478.0,470.23,471.35,470.23,471.33,3478.0
2022-05-20 14:45:00,471.16,473.06,470.16,472.95,15466.0,471.16,473.06,470.16,472.95,15466.0
2022-05-20 14:50:00,472.98,476.19,472.67,475.42,9904.0,472.98,476.19,472.67,475.42,9904.0
2022-05-20 14:55:00,475.33,475.33,473.68,473.68,6400.0,475.33,475.33,473.68,473.68,6400.0
2022-05-20 15:00:00,473.71,474.8,472.89,473.19,5903.0,473.71,474.8,472.89,473.19,5903.0
2022-05-20 15:05:00,473.07,473.29,472.5,473.0,7027.0,473.07,473.29,472.5,473.0,7027.0
2022-05-20 15:10:00,472.78,473.38,472.08,472.08,7311.0,472.78,473.38,472.08,472.08,7311.0
2022-05-20 15:15:00,472.52,472.66,471.62,472.25,8190.0,472.52,472.66,471.62,472.25,8190.0
2022-05-20 15:20:00,472.74,474.47,472.66,473.44,9991.0,472.74,474.47,472.66,473.44,9991.0
2022-05-20 15:25:00,473.57,475.53,473.35,475.13,5501.0,473.57,475.53,473.35,475.13,5501.0
2022-05-20 15:30:00,475.1,475.99,474.37,475.99,7048.0,475.1,475.99,474.37,475.99,7048.0
2022-05-20 15:35:00,475.99,477.94,475.39,476.55,8401.0,475.99,477.94,475.39,476.55,8401.0
2022-05-20 15:40:00,476.69,478.42,476.69,477.44,9646.0,476.69,478.42,476.69,477.44,9646.0
2022-05-20 15:45:00,477.39,478.85,477.22,477.96,35092.0,477.39,478.85,477.22,477.96,35092.0
2022-05-20 15:50:00,477.93,478.99,476.23,478.01,31994.0,477.93,478.99,476.23,478.01,31994.0
2022-05-20 15:55:00,477.81,478.94,476.84,478.66,38377.0,477.81,478.94,476.84,478.66,38377.0
2022-05-23 09:30:00,483.41,484.0,475.59,476.69,17173.0,483.41,484.0,475.59,476.69,17173.0
2022-05-23 09:35:00,476.67,478.66,475.41,476.28,6030.0,476.67,478.66,475.41,476.28,6030.0
2022-05-23 09:40:00,476.29,477.9,475.65,477.89,5867.0,476.29,477.9,475.65,477.89,5867.0
2022-05-23 09:45:00,477.56,477.56,475.14,475.86,8322.0,477.56,477.56,475.14,475.86,8322.0
2022-05-23 09:50:00,476.04,476.04,473.32,473.32,9009.0,476.04,476.04,473.32,473.32,9009.0
2022-05-23 09:55:00,473.65,474.45,471.02,471.2,6440.0,473.65,474.45,471.02,471.2,6440.0
2022-05-23 10:00:00,470.82,471.09,468.86,470.83,11327.0,470.82,471.09,468.86,470.83,11327.0
2022-05-23 10:05:00,470.62,471.6,470.24,471.22,17600.0,470.62,471.6,470.24,471.22,17600.0
2022-05-23 10:10:00,471.64,472.15,470.06,472.08,9001.0,471.64,472.15,470.06,472.08,9001.0
2022-05-23 10:15:00,472.29,472.77,470.82,471.2,8419.0,472.29,472.77,470.82,471.2,8419.0
2022-05-23 10:20:00,471.06,472.33,470.51,472.33,5066.0,471.06,472.33,470.51,472.33,5066.0
2022-05-23 10:25:00,471.8,473.03,471.35,473.03,6568.0,471.8,473.03,471.35,473.03,6568.0
2022-05-23 10:30:00,473.31,474.63,472.38,474.2,11057.0,473.31,474.63,472.38,474.2,11057.0
2022-05-23 10:35:00,474.46,475.0,473.29,473.29,6971.0,474.46,475.0,473.29,473.29,6971.0
2022-05-23 10:40:00,473.44,475.24,473.44,475.06,4458.0,473.44,475.24,473.44,475.06,4458.0
2022-05-23 10:45:00,475.05,475.05,473.47,473.74,5039.0,475.05,475.05,473.47,473.74,5039.0
2022-05-23 10:50:00,472.96,473.21,470.81,471.51,5844.0,472.96,473.21,470.81,471.51,5844.0
2022-05-23 10:55:00,471.48,472.15,471.42,472.14,3872.0,471.48,472.15,471.42,472.14,3872.0
2022-05-23 11:00:00,471.99,473.84,471.53,473.29,7885.0,471.99,473.84,471.53,473.29,7885.0
2022-05-23 11:05:00,473.28,473.28,471.73,471.99,4205.0,473.28,473.28,471.73,471.99,4205.0
2022-05-23 11:10:00,472.0,472.56,470.52,472.56,7995.0,472.0,472.56,470.52,472.56,7995.0
2022-05-23 11:15:00,472.52,472.7,471.56,471.56,3000.0,472.52,472.7,471.56,471.56,3000.0
2022-05-23 11:20:00,471.84,472.38,471.5,471.74,3946.0,471.84,472.38,471.5,471.74,3946.0
2022-05-23 11:25:00,471.73,473.2,471.33,472.86,7728.0,471.73,473.2,471.33,472.86,7728.0
2022-05-23 11:30:00,472.95,475.07,472.94,475.07,5914.0,472.95,475.07,472.94,475.07,5914.0
2022-05-23 11:35:00,475.05,475.34,474.05,474.05,3900.0,475.05,475.34,474.05,474.05,3900.0
2022-05-23 11:40:00,474.51,474.51,473.21,474.02,4268.0,474.51,474.51,473.21,474.02,4268.0
2022-05-23 11:45:00,474.29,475.14,474.14,474.35,3600.0,474.29,475.14,474.14,474.35,3600.0
2022-05-23 11:50:00,474.63,474.63,474.07,474.08,2900.0,474.63,474.63,474.07,474.08,2900.0
2022-05-23 11:55:00,474.21,475.22,474.05,474.67,4183.0,474.21,475.22,474.05,474.67,4183.0
2022-05-23 12:00:00,474.84,475.18,474.52,474.53,5211.0,474.84,475.18,474.52,474.53,5211.0
2022-05-23 12:05:00,474.76,474.85,474.09,474.21,2331.0,474.76,474.85,474.09,474.21,2331.0
2022-05-23 12:10:00,474.38,474.82,474.22,474.65,4247.0,474.38,474.82,474.22,474.65,4247.0
2022-05-23 12:15:00,474.85,475.18,474.2,475.0,4441.0,474.85,475.18,474.2,475.0,4441.0
2022-05-23 12:20:00,475.06,476.98,474.94,476.98,5034.0,475.06,476.98,474.94,476.98,5034.0
2022-05-23 12:25:00,477.02,477.11,476.45,476.63,3957.0,477.02,477.11,476.45,476.63,3957.0
2022-05-23 12:30:00,476.46,477.03,476.01,476.01,3303.0,476.46,477.03,476.01,476.01,3303.0
2022-05-23 12:35:00,476.1,476.17,475.48,475.68,2621.0,476.1,476.17,475.48,475.68,2621.0
2022-05-23 12:40:00,475.83,475.83,474.94,474.95,1828.0,475.83,475.83,474.94,474.95,1828.0
2022-05-23 12:45:00,474.97,475.23,474.52,474.7,3039.0,474.97,475.23,474.52,474.7,3039.0
2022-05-23 12:50:00,475.15,475.28,474.89,474.89,1000.0,475.15,475.28,474.89,474.89,1000.0
2022-05-23 12:55:00,474.87,474.88,474.22,474.67,3317.0,474.87,474.88,474.22,474.67,3317.0
2022-05-23 13:00:00,474.41,474.55,474.07,474.36,2528.0,474.41,474.55,474.07,474.36,2528.0
2022-05-23 13:05:00,474.36,475.41,474.04,475.38,4632.0,474.36,475.41,474.04,475.38,4632.0
2022-05-23 13:10:00,476.0,476.72,475.78,476.72,4958.0,476.0,476.72,475.78,476.72,4958.0
2022-05-23 13:15:00,476.56,476.58,475.85,475.85,5887.0,476.56,476.58,475.85,475.85,5887.0
2022-05-23 13:20:00,475.56,476.0,475.11,476.0,1420.0,475.56,476.0,475.11,476.0,1420.0
2022-05-23 13:25:00,475.78,476.14,475.42,475.43,2134.0,475.78,476.14,475.42,475.43,2134.0
2022-05-23 13:30:00,475.29,476.16,474.83,476.16,1981.0,475.29,476.16,474.83,476.16,1981.0
2022-05-23 13:35:00,475.9,476.63,475.84,476.44,5304.0,475.9,476.63,475.84,476.44,5304.0
2022-05-23 13:40:00,476.5,477.21,476.5,477.02,1903.0,476.5,477.21,476.5,477.02,1903.0
2022-05-23 13:45:00,476.93,478.2,476.85,477.87,3603.0,476.93,478.2,476.85,477.87,3603.0
2022-05-23 13:50:00,477.59,477.78,477.04,477.05,2164.0,477.59,477.78,477.04,477.05,2164.0
2022-05-23 13:55:00,477.13,477.24,476.78,477.21,1900.0,477.13,477.24,476.78,477.21,1900.0
2022-05-23 14:00:00,477.21,477.46,476.03,476.04,5707.0,477.21,477.46,476.03,476.04,5707.0
2022-05-23 14:05:00,476.06,476.77,475.99,476.6,2421.0,476.06,476.77,475.99,476.6,2421.0
2022-05-23 14:10:00,477.13,477.46,476.77,477.3,2252.0,477.13,477.46,476.77,477.3,2252.0
2022-05-23 14:15:00,477.3,477.37,476.83,476.95,2191.0,477.3,477.37,476.83,476.95,2191.0
2022-05-23 14:20:00,476.97,477.18,476.54,476.77,1628.0,476.97,477.18,476.54,476.77,1628.0
2022-05-23 14:25:00,476.77,476.92,475.76,475.76,8348.0,476.77,476.92,475.76,475.76,8348.0
2022-05-23 14:30:00,475.74,476.16,475.44,475.44,2103.0,475.74,476.16,475.44,475.44,2103.0
2022-05-23 14:35:00,475.29,475.9,475.23,475.89,2200.0,475.29,475.9,475.23,475.89,2200.0
2022-05-23 14:40:00,475.81,476.17,475.62,475.97,2663.0,475.81,476.17,475.62,475.97,2663.0
2022-05-23 14:45:00,476.01,476.01,474.92,475.09,3700.0,476.01,476.01,474.92,475.09,3700.0
2022-05-23 14:50:00,474.74,474.97,474.38,474.68,3859.0,474.74,474.97,474.38,474.68,3859.0
2022-05-23 14:55:00,474.91,475.13,474.36,474.4,4602.0,474.91,475.13,474.36,474.4,4602.0
2022-05-23 15:00:00,474.3,475.04,474.3,474.72,4251.0,474.3,475.04,474.3,474.72,4251.0
2022-05-23 15:05:00,474.6,474.9,474.15,474.9,3620.0,474.6,474.9,474.15,474.9,3620.0
2022-05-23 15:10:00,475.13,475.23,474.29,474.89,2802.0,475.13,475.23,474.29,474.89,2802.0
2022-05-23 15:15:00,474.78,474.97,474.57,474.58,5944.0,474.78,474.97,474.57,474.58,5944.0
2022-05-23 15:20:00,474.72,474.84,473.84,474.38,7741.0,474.72,474.84,473.84,474.38,7741.0
2022-05-23 15:25:00,474.38,475.17,474.33,474.59,6536.0,474.38,475.17,474.33,474.59,6536.0
2022-05-23 15:30:00,474.8,475.04,474.42,474.58,6613.0,474.8,475.04,474.42,474.58,6613.0
2022-05-23 15:35:00,474.55,475.14,473.57,473.57,7591.0,474.55,475.14,473.57,473.57,7591.0
2022-05-23 15:40:00,473.56,473.73,472.8,473.53,11768.0,473.56,473.73,472.8,473.53,11768.0
2022-05-23 15:45:00,473.4,473.53,472.52,472.58,16870.0,473.4,473.53,472.52,472.58,16870.0
2022-05-23 15:50:00,472.8,474.32,472.8,473.07,21875.0,472.8,474.32,472.8,473.07,21875.0
2022-05-23 15:55:00,472.88,473.83,472.62,473.67,27551.0,472.88,473.83,472.62,473.67,27551.0
2022-05-24 09:30:00,472.01,472.17,468.01,470.95,14822.0,472.01,472.17,468.01,470.95,14822.0
2022-05-24 09:35:00,471.27,474.42,470.83,472.19,8959.0,471.27,474.42,470.83,472.19,8959.0
2022-05-24 09:40:00,473.4,473.95,471.05,473.76,7424.0,473.4,473.95,471.05,473.76,7424.0
2022-05-24 09:45:00,474.52,478.47,473.19,477.38,12927.0,474.52,478.47,473.19,477.38,12927.0
2022-05-24 09:50:00,477.2,478.08,472.74,472.93,9939.0,477.2,478.08,472.74,472.93,9939.0
2022-05-24 09:55:00,473.02,473.64,472.26,472.26,6680.0,473.02,473.64,472.26,472.26,6680.0
2022-05-24 10:00:00,472.13,473.15,470.12,473.15,9050.0,472.13,473.15,470.12,473.15,9050.0
2022-05-24 10:05:00,472.49,472.79,471.13,471.5,6408.0,472.49,472.79,471.13,471.5,6408.0
2022-05-24 10:10:00,471.07,473.58,471.07,473.38,7462.0,471.07,473.58,471.07,473.38,7462.0
2022-05-24 10:15:00,473.72,474.48,472.23,472.93,5620.0,473.72,474.48,472.23,472.93,5620.0
2022-05-24 10:20:00,473.02,473.35,471.81,471.81,5227.0,473.02,473.35,471.81,471.81,5227.0
2022-05-24 10:25:00,471.49,472.09,471.23,471.87,1900.0,471.49,472.09,471.23,471.87,1900.0
2022-05-24 10:30:00,471.56,472.07,470.22,472.0,3785.0,471.56,472.07,470.22,472.0,3785.0
2022-05-24 10:35:00,471.83,472.36,470.82,470.97,5693.0,471.83,472.36,470.82,470.97,5693.0
2022-05-24 10:40:00,470.5,470.6,469.79,470.09,4693.0,470.5,470.6,469.79,470.09,4693.0
2022-05-24 10:45:00,470.09,471.04,469.8,469.94,4932.0,470.09,471.04,469.8,469.94,4932.0
2022-05-24 10:50:00,470.41,471.17,470.06,470.29,1940.0,470.41,471.17,470.06,470.29,1940.0
2022-05-24 10:55:00,470.03,470.75,470.03,470.75,2958.0,470.03,470.75,470.03,470.75,2958.0
2022-05-24 11:00:00,470.75,471.88,470.38,471.77,3400.0,470.75,471.88,470.38,471.77,3400.0
2022-05-24 11:05:00,471.69,472.27,471.57,472.27,4049.0,471.69,472.27,471.57,472.27,4049.0
2022-05-24 11:10:00,472.89,472.9,470.86,470.86,3690.0,472.89,472.9,470.86,470.86,3690.0
2022-05-24 11:15:00,470.96,471.78,470.83,470.98,3730.0,470.96,471.78,470.83,470.98,3730.0
2022-05-24 11:20:00,470.98,472.49,470.97,472.23,4588.0,470.98,472.49,470.97,472.23,4588.0
2022-05-24 11:25:00,472.13,473.24,472.13,473.24,4837.0,472.13,473.24,472.13,473.24,4837.0
2022-05-24 11:30:00,473.25,473.73,472.74,473.6,3354.0,473.25,473.73,472.74,473.6,3354.0
2022-05-24 11:35:00,473.35,474.93,473.26,473.51,8154.0,473.35,474.93,473.26,473.51,8154.0
2022-05-24 11:40:00,473.58,473.61,472.62,472.62,1400.0,473.58,473.61,472.62,472.62,1400.0
2022-05-24 11:45:00,474.01,474.7,474.01,474.19,1400.0,474.01,474.7,474.01,474.19,1400.0
2022-05-24 11:50:00,474.31,474.6,473.65,474.25,1834.0,474.31,474.6,473.65,474.25,1834.0
2022-05-24 11:55:00,474.17,474.61,473.86,473.95,12044.0,474.17,474.61,473.86,473.95,12044.0
2022-05-24 12:00:00,473.75,473.75,472.6,473.06,3053.0,473.75,473.75,472.6,473.06,3053.0
2022-05-24 12:05:00,473.06,473.78,472.87,473.78,1400.0,473.06,473.78,472.87,473.78,1400.0
2022-05-24 12:10:00,473.93,474.15,473.34,474.15,3011.0,473.93,474.15,473.34,474.15,3011.0
2022-05-24 12:15:00,474.33,476.0,474.33,474.8,4347.0,474.33,476.0,474.33,474.8,4347.0
2022-05-24 12:20:00,474.45,474.87,473.74,473.75,3054.0,474.45,474.87,473.74,473.75,3054.0
2022-05-24 12:25:00,474.16,474.16,474.14,474.14,301.0,474.16,474.16,474.14,474.14,301.0
2022-05-24 12:30:00,474.1,474.18,473.29,473.29,1942.0,474.1,474.18,473.29,473.29,1942.0
2022-05-24 12:35:00,473.1,473.3,471.85,472.13,3620.0,473.1,473.3,471.85,472.13,3620.0
2022-05-24 12:40:00,472.54,473.29,472.46,473.16,3482.0,472.54,473.29,472.46,473.16,3482.0
2022-05-24 12:45:00,472.92,473.23,472.78,473.23,3606.0,472.92,473.23,472.78,473.23,3606.0
2022-05-24 12:50:00,473.23,474.16,473.18,474.16,5347.0,473.23,474.16,473.18,474.16,5347.0
2022-05-24 12:55:00,474.4,475.07,474.37,475.06,1900.0,474.4,475.07,474.37,475.06,1900.0
2022-05-24 13:00:00,474.04,474.2,472.86,473.06,3392.0,474.04,474.2,472.86,473.06,3392.0
2022-05-24 13:05:00,473.15,473.62,472.45,472.45,3645.0,473.15,473.62,472.45,472.45,3645.0
2022-05-24 13:10:00,472.47,474.11,472.46,473.94,3600.0,472.47,474.11,472.46,473.94,3600.0
2022-05-24 13:15:00,473.9,475.72,473.9,475.05,4500.0,473.9,475.72,473.9,475.05,4500.0
2022-05-24 13:20:00,475.19,475.2,474.66,474.93,2300.0,475.19,475.2,474.66,474.93,2300.0
2022-05-24 13:25:00,474.93,475.77,474.81,475.67,1804.0,474.93,475.77,474.81,475.67,1804.0
2022-05-24 13:30:00,475.68,475.68,474.87,475.21,1700.0,475.68,475.68,474.87,475.21,1700.0
2022-05-24 13:35:00,475.08,475.38,475.08,475.09,2200.0,475.08,475.38,475.08,475.09,2200.0
2022-05-24 13:40:00,475.54,477.35,475.53,476.71,4103.0,475.54,477.35,475.53,476.71,4103.0
2022-05-24 13:45:00,476.93,477.92,476.87,477.92,4872.0,476.93,477.92,476.87,477.92,4872.0
2022-05-24 13:50:00,477.75,478.46,477.72,478.4,2598.0,477.75,478.46,477.72,478.4,2598.0
2022-05-24 13:55:00,478.62,478.82,477.76,478.08,2320.0,478.62,478.82,477.76,478.08,2320.0
2022-05-24 14:00:00,477.84,477.84,476.64,476.64,3400.0,477.84,477.84,476.64,476.64,3400.0
2022-05-24 14:05:00,476.78,478.92,476.64,478.22,7581.0,476.78,478.92,476.64,478.22,7581.0
2022-05-24 14:10:00,478.65,479.44,477.73,477.73,1903.0,478.65,479.44,477.73,477.73,1903.0
2022-05-24 14:15:00,478.26,478.26,476.87,477.55,7616.0,478.26,478.26,476.87,477.55,7616.0
2022-05-24 14:20:00,477.22,478.15,476.93,477.84,2833.0,477.22,478.15,476.93,477.84,2833.0
2022-05-24 14:25:00,478.01,478.5,477.24,477.24,2350.0,478.01,478.5,477.24,477.24,2350.0
2022-05-24 14:30:00,477.16,477.68,477.07,477.57,2555.0,477.16,477.68,477.07,477.57,2555.0
2022-05-24 14:35:00,477.75,478.46,477.75,478.36,8398.0,477.75,478.46,477.75,478.36,8398.0
2022-05-24 14:40:00,478.34,478.34,476.19,476.19,2315.0,478.34,478.34,476.19,476.19,2315.0
2022-05-24 14:45:00,475.62,475.93,474.64,474.88,5372.0,475.62,475.93,474.64,474.88,5372.0
2022-05-24 14:50:00,474.88,474.97,474.41,474.46,5613.0,474.88,474.97,474.41,474.46,5613.0
2022-05-24 14:55:00,474.27,474.99,474.03,474.99,3340.0,474.27,474.99,474.03,474.99,3340.0
2022-05-24 15:00:00,474.94,476.33,474.94,476.33,4135.0,474.94,476.33,474.94,476.33,4135.0
2022-05-24 15:05:00,476.68,477.14,476.44,476.44,2502.0,476.68,477.14,476.44,476.44,2502.0
2022-05-24 15:10:00,476.65,477.11,476.65,476.68,2901.0,476.65,477.11,476.65,476.68,2901.0
2022-05-24 15:15:00,476.69,477.32,476.5,476.5,5109.0,476.69,477.32,476.5,476.5,5109.0
2022-05-24 15:20:00,476.41,477.33,475.72,476.98,6590.0,476.41,477.33,475.72,476.98,6590.0
2022-05-24 15:25:00,476.99,478.17,476.92,477.69,9616.0,476.99,478.17,476.92,477.69,9616.0
2022-05-24 15:30:00,477.72,478.0,476.9,476.93,1810.0,477.72,478.0,476.9,476.93,1810.0
2022-05-24 15:35:00,477.08,479.02,477.08,478.78,10091.0,477.08,479.02,477.08,478.78,10091.0
2022-05-24 15:40:00,478.83,479.12,477.79,477.8,7222.0,478.83,479.12,477.79,477.8,7222.0
2022-05-24 15:45:00,477.95,479.1,477.95,478.69,11925.0,477.95,479.1,477.95,478.69,11925.0
2022-05-24 15:50:00,478.8,479.03,477.77,478.05,17258.0,478.8,479.03,477.77,478.05,17258.0
2022-05-24 15:55:00,478.21,479.6,477.98,479.02,88862.0,478.21,479.6,477.98,479.02,88862.0
2022-05-25 09:30:00,482.14,482.15,476.85,478.37,19305.0,482.14,482.15,476.85,478.37,19305.0
2022-05-25 09:35:00,479.87,480.67,476.92,480.67,7920.0,479.87,480.67,476.92,480.67,7920.0
2022-05-25 09:40:00,480.77,483.26,480.31,482.61,2419.0,480.77,483.26,480.31,482.61,2419.0
2022-05-25 09:45:00,482.62,482.77,480.09,480.84,2619.0,482.62,482.77,480.09,480.84,2619.0
2022-05-25 09:50:00,480.46,483.01,480.46,482.5,4306.0,480.46,483.01,480.46,482.5,4306.0
2022-05-25 09:55:00,482.86,483.17,482.18,482.36,4318.0,482.86,483.17,482.18,482.36,4318.0
2022-05-25 10:00:00,481.99,482.87,481.4,482.2,14177.0,481.99,482.87,481.4,482.2,14177.0
2022-05-25 10:05:00,482.05,482.05,480.24,481.08,6886.0,482.05,482.05,480.24,481.08,6886.0
2022-05-25 10:10:00,481.08,484.27,481.08,484.26,4388.0,481.08,484.27,481.08,484.26,4388.0
2022-05-25 10:15:00,484.33,484.9,482.77,484.9,4033.0,484.33,484.9,482.77,484.9,4033.0
2022-05-25 10:20:00,484.38,486.24,483.88,485.74,6707.0,484.38,486.24,483.88,485.74,6707.0
2022-05-25 10:25:00,486.06,487.37,485.3,487.18,12013.0,486.06,487.37,485.3,487.18,12013.0
2022-05-25 10:30:00,487.19,488.62,487.04,488.62,9197.0,487.19,488.62,487.04,488.62,9197.0
2022-05-25 10:35:00,488.32,489.0,487.82,488.53,8527.0,488.32,489.0,487.82,488.53,8527.0
2022-05-25 10:40:00,488.72,488.72,486.3,486.78,2440.0,488.72,488.72,486.3,486.78,2440.0
2022-05-25 10:45:00,486.78,487.13,485.16,485.16,3642.0,486.78,487.13,485.16,485.16,3642.0
2022-05-25 10:50:00,485.15,486.64,484.81,485.73,9349.0,485.15,486.64,484.81,485.73,9349.0
2022-05-25 10:55:00,485.64,485.91,485.2,485.2,3921.0,485.64,485.91,485.2,485.2,3921.0
2022-05-25 11:00:00,485.7,486.0,484.04,484.04,5950.0,485.7,486.0,484.04,484.04,5950.0
2022-05-25 11:05:00,484.28,486.3,484.05,485.23,4455.0,484.28,486.3,484.05,485.23,4455.0
2022-05-25 11:10:00,485.62,485.95,485.0,485.74,6949.0,485.62,485.95,485.0,485.74,6949.0
2022-05-25 11:15:00,486.14,486.25,485.14,485.81,2827.0,486.14,486.25,485.14,485.81,2827.0
2022-05-25 11:20:00,485.54,486.0,485.18,485.79,2953.0,485.54,486.0,485.18,485.79,2953.0
2022-05-25 11:25:00,485.79,485.98,485.32,485.42,2015.0,485.79,485.98,485.32,485.42,2015.0
2022-05-25 11:30:00,484.96,485.14,483.95,483.95,1700.0,484.96,485.14,483.95,483.95,1700.0
2022-05-25 11:35:00,483.58,483.58,482.59,483.0,3182.0,483.58,483.58,482.59,483.0,3182.0
2022-05-25 11:40:00,483.0,484.16,482.9,483.91,1683.0,483.0,484.16,482.9,483.91,1683.0
2022-05-25 11:45:00,484.85,485.37,484.19,485.06,1200.0,484.85,485.37,484.19,485.06,1200.0
2022-05-25 11:50:00,485.02,485.4,484.48,485.4,1849.0,485.02,485.4,484.48,485.4,1849.0
2022-05-25 11:55:00,485.41,486.22,485.41,486.21,1798.0,485.41,486.22,485.41,486.21,1798.0
2022-05-25 12:00:00,486.57,486.94,486.47,486.63,1600.0,486.57,486.94,486.47,486.63,1600.0
2022-05-25 12:05:00,486.63,486.87,485.87,485.94,2329.0,486.63,486.87,485.87,485.94,2329.0
2022-05-25 12:10:00,485.59,486.09,485.47,486.09,1600.0,485.59,486.09,485.47,486.09,1600.0
2022-05-25 12:15:00,486.57,486.57,485.18,485.18,1930.0,486.57,486.57,485.18,485.18,1930.0
2022-05-25 12:20:00,485.31,485.34,484.56,484.56,1600.0,485.31,485.34,484.56,484.56,1600.0
2022-05-25 12:25:00,484.33,484.33,483.58,484.15,1000.0,484.33,484.33,483.58,484.15,1000.0
2022-05-25 12:30:00,484.5,484.83,484.5,484.83,300.0,484.5,484.83,484.5,484.83,300.0
2022-05-25 12:35:00,483.37,483.97,483.17,483.97,1340.0,483.37,483.97,483.17,483.97,1340.0
2022-05-25 12:40:00,483.96,484.26,483.65,483.65,600.0,483.96,484.26,483.65,483.65,600.0
2022-05-25 12:45:00,483.89,484.88,483.89,484.65,2800.0,483.89,484.88,483.89,484.65,2800.0
2022-05-25 12:50:00,483.98,484.12,483.6,483.6,2400.0,483.98,484.12,483.6,483.6,2400.0
2022-05-25 12:55:00,483.71,484.0,482.93,484.0,4567.0,483.71,484.0,482.93,484.0,4567.0
2022-05-25 13:00:00,484.28,484.28,482.86,483.09,7447.0,484.28,484.28,482.86,483.09,7447.0
2022-05-25 13:05:00,483.51,484.31,483.51,484.28,4778.0,483.51,484.31,483.51,484.28,4778.0
2022-05-25 13:10:00,484.19,484.19,483.21,483.43,4072.0,484.19,484.19,483.21,483.43,4072.0
2022-05-25 13:15:00,483.51,484.78,483.51,484.75,2603.0,483.51,484.78,483.51,484.75,2603.0
2022-05-25 13:20:00,484.33,484.47,484.05,484.14,2780.0,484.33,484.47,484.05,484.14,2780.0
2022-05-25 13:25:00,484.16,484.54,483.74,483.85,1800.0,484.16,484.54,483.74,483.85,1800.0
2022-05-25 13:30:00,484.13,484.13,483.77,484.12,1700.0,484.13,484.13,483.77,484.12,1700.0
2022-05-25 13:35:00,484.12,484.68,483.78,483.78,2542.0,484.12,484.68,483.78,483.78,2542.0
2022-05-25 13:40:00,483.76,483.76,482.81,482.94,3136.0,483.76,483.76,482.81,482.94,3136.0
2022-05-25 13:45:00,482.82,482.82,481.62,481.81,6133.0,482.82,482.82,481.62,481.81,6133.0
2022-05-25 13:50:00,481.69,482.99,480.81,481.86,12446.0,481.69,482.99,480.81,481.86,12446.0
2022-05-25 13:55:00,481.03,482.11,481.03,482.1,1450.0,481.03,482.11,481.03,482.1,1450.0
2022-05-25 14:00:00,481.95,485.33,481.8,484.09,5741.0,481.95,485.33,481.8,484.09,5741.0
2022-05-25 14:05:00,484.21,484.21,480.99,482.43,3656.0,484.21,484.21,480.99,482.43,3656.0
2022-05-25 14:10:00,482.39,483.46,481.56,481.98,4040.0,482.39,483.46,481.56,481.98,4040.0
2022-05-25 14:15:00,482.01,483.71,482.01,482.51,2800.0,482.01,483.71,482.01,482.51,2800.0
2022-05-25 14:20:00,482.72,483.43,482.72,483.02,1700.0,482.72,483.43,482.72,483.02,1700.0
2022-05-25 14:25:00,482.55,484.74,482.55,484.38,3280.0,482.55,484.74,482.55,484.38,3280.0
2022-05-25 14:30:00,484.6,484.72,483.91,484.54,1705.0,484.6,484.72,483.91,484.54,1705.0
2022-05-25 14:35:00,484.63,484.63,484.09,484.1,2000.0,484.63,484.63,484.09,484.1,2000.0
2022-05-25 14:40:00,484.37,485.27,484.37,485.27,2917.0,484.37,485.27,484.37,485.27,2917.0
2022-05-25 14:45:00,484.53,485.24,484.35,484.53,2535.0,484.53,485.24,484.35,484.53,2535.0
2022-05-25 14:50:00,484.85,486.03,484.76,485.93,3183.0,484.85,486.03,484.76,485.93,3183.0
2022-05-25 14:55:00,485.82,486.17,485.57,486.17,1430.0,485.82,486.17,485.57,486.17,1430.0
2022-05-25 15:00:00,485.9,488.62,485.9,488.15,3155.0,485.9,488.62,485.9,488.15,3155.0
2022-05-25 15:05:00,488.31,488.88,487.79,488.87,6458.0,488.31,488.88,487.79,488.87,6458.0
2022-05-25 15:10:00,488.91,489.4,488.68,489.16,6964.0,488.91,489.4,488.68,489.16,6964.0
2022-05-25 15:15:00,488.77,489.85,488.38,489.78,11922.0,488.77,489.85,488.38,489.78,11922.0
2022-05-25 15:20:00,489.8,489.98,488.21,488.82,9291.0,489.8,489.98,488.21,488.82,9291.0
2022-05-25 15:25:00,488.83,489.29,488.49,488.49,13846.0,488.83,489.29,488.49,488.49,13846.0
2022-05-25 15:30:00,488.62,488.77,487.55,487.9,4944.0,488.62,488.77,487.55,487.9,4944.0
2022-05-25 15:35:00,487.79,488.5,487.57,488.31,10264.0,487.79,488.5,487.57,488.31,10264.0
2022-05-25 15:40:00,488.12,488.12,486.47,486.67,6540.0,488.12,488.12,486.47,486.67,6540.0
2022-05-25 15:45:00,486.28,486.6,485.39,485.89,8541.0,486.28,486.6,485.39,485.89,8541.0
2022-05-25 15:50:00,485.92,487.81,485.09,487.05,19853.0,485.92,487.81,485.09,487.05,19853.0
2022-05-25 15:55:00,487.2,487.74,486.61,487.65,48235.0,487.2,487.74,486.61,487.65,48235.0
2022-05-26 09:30:00,489.12,495.35,489.12,492.83,9914.0,489.12,495.35,489.12,492.83,9914.0
2022-05-26 09:35:00,494.59,498.93,492.93,497.29,5598.0,494.59,498.93,492.93,497.29,5598.0
2022-05-26 09:40:00,498.43,501.05,497.89,500.98,12916.0,498.43,501.05,497.89,500.98,12916.0
2022-05-26 09:45:00,501.47,503.11,499.0,500.23,9177.0,501.47,503.11,499.0,500.23,9177.0
2022-05-26 09:50:00,500.22,501.31,498.97,500.82,12488.0,500.22,501.31,498.97,500.82,12488.0
2022-05-26 09:55:00,500.16,501.56,499.21,499.63,6543.0,500.16,501.56,499.21,499.63,6543.0
2022-05-26 10:00:00,499.67,501.66,499.01,501.06,10538.0,499.67,501.66,499.01,501.06,10538.0
2022-05-26 10:05:00,501.02,502.29,500.72,500.86,5516.0,501.02,502.29,500.72,500.86,5516.0
2022-05-26 10:10:00,500.86,503.54,500.25,502.85,8084.0,500.86,503.54,500.25,502.85,8084.0
2022-05-26 10:15:00,503.47,504.76,502.93,504.23,18520.0,503.47,504.76,502.93,504.23,18520.0
2022-05-26 10:20:00,504.36,504.63,502.58,503.4,12186.0,504.36,504.63,502.58,503.4,12186.0
2022-05-26 10:25:00,503.63,503.68,502.09,502.47,5013.0,503.63,503.68,502.09,502.47,5013.0
2022-05-26 10:30:00,502.74,503.4,502.56,502.83,8610.0,502.74,503.4,502.56,502.83,8610.0
2022-05-26 10:35:00,502.75,504.0,502.75,503.73,6700.0,502.75,504.0,502.75,503.73,6700.0
2022-05-26 10:40:00,503.46,503.61,500.84,502.18,9641.0,503.46,503.61,500.84,502.18,9641.0
2022-05-26 10:45:00,501.86,503.73,501.86,503.12,5485.0,501.86,503.73,501.86,503.12,5485.0
2022-05-26 10:50:00,503.27,504.43,503.09,503.82,6545.0,503.27,504.43,503.09,503.82,6545.0
2022-05-26 10:55:00,504.47,505.4,504.09,504.84,7456.0,504.47,505.4,504.09,504.84,7456.0
2022-05-26 11:00:00,504.7,504.85,503.25,503.65,5914.0,504.7,504.85,503.25,503.65,5914.0
2022-05-26 11:05:00,503.68,504.71,503.28,504.13,8865.0,503.68,504.71,503.28,504.13,8865.0
2022-05-26 11:10:00,503.6,504.81,503.6,504.25,4856.0,503.6,504.81,503.6,504.25,4856.0
2022-05-26 11:15:00,504.04,504.43,502.9,503.48,5754.0,504.04,504.43,502.9,503.48,5754.0
2022-05-26 11:20:00,503.66,504.34,503.38,504.34,6218.0,503.66,504.34,503.38,504.34,6218.0
2022-05-26 11:25:00,504.38,504.48,503.38,503.74,4424.0,504.38,504.48,503.38,503.74,4424.0
2022-05-26 11:30:00,504.0,504.73,503.47,503.82,5197.0,504.0,504.73,503.47,503.82,5197.0
2022-05-26 11:35:00,503.49,504.73,502.77,504.66,4313.0,503.49,504.73,502.77,504.66,4313.0
2022-05-26 11:40:00,504.7,504.7,503.2,503.56,4417.0,504.7,504.7,503.2,503.56,4417.0
2022-05-26 11:45:00,503.63,504.7,503.42,504.24,4647.0,503.63,504.7,503.42,504.24,4647.0
2022-05-26 11:50:00,504.26,504.79,504.06,504.79,2300.0,504.26,504.79,504.06,504.79,2300.0
2022-05-26 11:55:00,504.84,505.96,504.72,505.52,8606.0,504.84,505.96,504.72,505.52,8606.0
2022-05-26 12:00:00,504.98,506.81,504.96,506.26,4279.0,504.98,506.81,504.96,506.26,4279.0
2022-05-26 12:05:00,506.26,506.42,505.59,505.79,6762.0,506.26,506.42,505.59,505.79,6762.0
2022-05-26 12:10:00,506.0,506.49,505.5,505.96,8103.0,506.0,506.49,505.5,505.96,8103.0
2022-05-26 12:15:00,505.76,507.4,505.61,507.39,6050.0,505.76,507.4,505.61,507.39,6050.0
2022-05-26 12:20:00,507.32,507.52,506.81,507.5,3660.0,507.32,507.52,506.81,507.5,3660.0
2022-05-26 12:25:00,507.49,508.86,507.35,508.16,7043.0,507.49,508.86,507.35,508.16,7043.0
2022-05-26 12:30:00,508.25,508.31,507.27,507.27,3372.0,508.25,508.31,507.27,507.27,3372.0
2022-05-26 12:35:00,506.96,507.21,506.69,506.77,2600.0,506.96,507.21,506.69,506.77,2600.0
2022-05-26 12:40:00,506.89,507.33,506.78,507.33,2100.0,506.89,507.33,506.78,507.33,2100.0
2022-05-26 12:45:00,507.1,507.58,506.83,507.58,4602.0,507.1,507.58,506.83,507.58,4602.0
2022-05-26 12:50:00,507.47,507.6,506.7,506.76,7018.0,507.47,507.6,506.7,506.76,7018.0
2022-05-26 12:55:00,507.14,507.59,506.94,507.56,2975.0,507.14,507.59,506.94,507.56,2975.0
2022-05-26 13:00:00,507.59,508.16,507.55,507.55,3354.0,507.59,508.16,507.55,507.55,3354.0
2022-05-26 13:05:00,507.63,507.85,506.92,507.28,3500.0,507.63,507.85,506.92,507.28,3500.0
2022-05-26 13:10:00,507.46,507.79,507.2,507.44,3868.0,507.46,507.79,507.2,507.44,3868.0
2022-05-26 13:15:00,507.49,508.31,507.31,508.22,3205.0,507.49,508.31,507.31,508.22,3205.0
2022-05-26 13:20:00,508.24,508.48,506.76,506.76,3645.0,508.24,508.48,506.76,506.76,3645.0
2022-05-26 13:25:00,506.29,506.9,506.2,506.37,4271.0,506.29,506.9,506.2,506.37,4271.0
2022-05-26 13:30:00,506.37,506.49,505.92,506.49,3289.0,506.37,506.49,505.92,506.49,3289.0
2022-05-26 13:35:00,506.49,506.65,506.03,506.4,2813.0,506.49,506.65,506.03,506.4,2813.0
2022-05-26 13:40:00,506.81,506.97,506.47,506.97,2571.0,506.81,506.97,506.47,506.97,2571.0
2022-05-26 13:45:00,506.65,506.89,506.41,506.71,3495.0,506.65,506.89,506.41,506.71,3495.0
2022-05-26 13:50:00,506.82,506.82,505.88,506.4,3482.0,506.82,506.82,505.88,506.4,3482.0
2022-05-26 13:55:00,506.37,506.6,505.69,506.54,4223.0,506.37,506.6,505.69,506.54,4223.0
2022-05-26 14:00:00,506.63,506.95,505.79,506.0,5804.0,506.63,506.95,505.79,506.0,5804.0
2022-05-26 14:05:00,505.62,505.79,504.2,505.06,5070.0,505.62,505.79,504.2,505.06,5070.0
2022-05-26 14:10:00,504.82,506.13,504.82,506.1,3992.0,504.82,506.13,504.82,506.1,3992.0
2022-05-26 14:15:00,505.75,506.09,505.57,505.75,3938.0,505.75,506.09,505.57,505.75,3938.0
2022-05-26 14:20:00,505.71,506.46,505.39,506.13,5050.0,505.71,506.46,505.39,506.13,5050.0
2022-05-26 14:25:00,506.44,506.89,505.92,506.18,5544.0,506.44,506.89,505.92,506.18,5544.0
2022-05-26 14:30:00,506.54,507.02,506.54,506.99,3541.0,506.54,507.02,506.54,506.99,3541.0
2022-05-26 14:35:00,506.76,506.85,506.16,506.83,6340.0,506.76,506.85,506.16,506.83,6340.0
2022-05-26 14:40:00,506.56,507.17,506.34,506.42,4400.0,506.56,507.17,506.34,506.42,4400.0
2022-05-26 14:45:00,506.67,506.74,505.52,505.64,5587.0,506.67,506.74,505.52,505.64,5587.0
2022-05-26 14:50:00,505.75,505.75,505.34,505.44,2407.0,505.75,505.75,505.34,505.44,2407.0
2022-05-26 14:55:00,505.25,506.06,505.25,506.03,5438.0,505.25,506.06,505.25,506.03,5438.0
2022-05-26 15:00:00,506.03,506.03,503.74,504.27,8552.0,506.03,506.03,503.74,504.27,8552.0
2022-05-26 15:05:00,504.47,505.38,504.27,504.96,5584.0,504.47,505.38,504.27,504.96,5584.0
2022-05-26 15:10:00,504.85,504.85,503.87,503.96,6168.0,504.85,504.85,503.87,503.96,6168.0
2022-05-26 15:15:00,503.97,503.97,502.41,503.6,9265.0,503.97,503.97,502.41,503.6,9265.0
2022-05-26 15:20:00,503.44,503.58,503.13,503.5,4846.0,503.44,503.58,503.13,503.5,4846.0
2022-05-26 15:25:00,503.43,504.19,502.73,504.11,6817.0,503.43,504.19,502.73,504.11,6817.0
2022-05-26 15:30:00,504.06,504.54,504.0,504.54,5032.0,504.06,504.54,504.0,504.54,5032.0
2022-05-26 15:35:00,504.38,504.43,503.47,503.8,5768.0,504.38,504.43,503.47,503.8,5768.0
2022-05-26 15:40:00,503.85,503.86,502.99,503.44,9080.0,503.85,503.86,502.99,503.44,9080.0
2022-05-26 15:45:00,503.44,504.35,503.44,504.35,7535.0,503.44,504.35,503.44,504.35,7535.0
2022-05-26 15:50:00,504.51,505.21,503.74,503.74,36972.0,504.51,505.21,503.74,503.74,36972.0
2022-05-26 15:55:00,503.85,504.38,502.85,502.85,51681.0,503.85,504.38,502.85,502.85,51681.0
2022-05-27 09:30:00,503.48,507.81,503.19,507.45,13745.0,503.48,507.81,503.19,507.45,13745.0
2022-05-27 09:35:00,507.66,512.36,507.66,512.13,11120.0,507.66,512.36,507.66,512.13,11120.0
2022-05-27 09:40:00,512.34,515.66,512.34,512.83,16545.0,512.34,515.66,512.34,512.83,16545.0
2022-05-27 09:45:00,512.32,513.29,508.75,512.93,17653.0,512.32,513.29,508.75,512.93,17653.0
2022-05-27 09:50:00,512.69,512.8,510.94,511.41,17960.0,512.69,512.8,510.94,511.41,17960.0
2022-05-27 09:55:00,512.1,512.45,510.7,512.0,12211.0,512.1,512.45,510.7,512.0,12211.0
2022-05-27 10:00:00,512.14,514.18,511.67,512.64,9316.0,512.14,514.18,511.67,512.64,9316.0
2022-05-27 10:05:00,512.72,513.91,511.78,512.41,6378.0,512.72,513.91,511.78,512.41,6378.0
2022-05-27 10:10:00,512.25,514.02,511.53,513.98,8756.0,512.25,514.02,511.53,513.98,8756.0
2022-05-27 10:15:00,513.71,513.71,512.31,513.62,7800.0,513.71,513.71,512.31,513.62,7800.0
2022-05-27 10:20:00,513.76,515.14,513.63,513.86,4602.0,513.76,515.14,513.63,513.86,4602.0
2022-05-27 10:25:00,513.63,513.77,512.98,513.42,4701.0,513.63,513.77,512.98,513.42,4701.0
2022-05-27 10:30:00,513.1,513.91,511.74,512.23,9509.0,513.1,513.91,511.74,512.23,9509.0
2022-05-27 10:35:00,511.92,512.79,511.59,511.93,5596.0,511.92,512.79,511.59,511.93,5596.0
2022-05-27 10:40:00,511.71,512.01,511.18,511.7,6103.0,511.71,512.01,511.18,511.7,6103.0
2022-05-27 10:45:00,511.7,512.45,511.65,512.45,6054.0,511.7,512.45,511.65,512.45,6054.0
2022-05-27 10:50:00,512.44,512.89,511.79,512.33,15320.0,512.44,512.89,511.79,512.33,15320.0
2022-05-27 10:55:00,512.35,512.4,511.54,511.64,6697.0,512.35,512.4,511.54,511.64,6697.0
2022-05-27 11:00:00,511.98,511.98,510.91,511.55,7447.0,511.98,511.98,510.91,511.55,7447.0
2022-05-27 11:05:00,511.34,512.66,511.05,512.34,10487.0,511.34,512.66,511.05,512.34,10487.0
2022-05-27 11:10:00,512.34,512.85,512.25,512.53,4812.0,512.34,512.85,512.25,512.53,4812.0
2022-05-27 11:15:00,512.47,512.75,511.66,512.25,4165.0,512.47,512.75,511.66,512.25,4165.0
2022-05-27 11:20:00,512.17,512.3,511.69,511.81,5607.0,512.17,512.3,511.69,511.81,5607.0
2022-05-27 11:25:00,511.55,512.06,510.92,511.25,4129.0,511.55,512.06,510.92,511.25,4129.0
2022-05-27 11:30:00,510.52,510.66,509.4,509.4,6400.0,510.52,510.66,509.4,509.4,6400.0
2022-05-27 11:35:00,509.82,510.09,509.17,509.61,2864.0,509.82,510.09,509.17,509.61,2864.0
2022-05-27 11:40:00,510.06,510.95,510.06,510.34,4859.0,510.06,510.95,510.06,510.34,4859.0
2022-05-27 11:45:00,510.15,510.63,510.0,510.53,1800.0,510.15,510.63,510.0,510.53,1800.0
2022-05-27 11:50:00,510.64,510.72,509.85,510.16,6989.0,510.64,510.72,509.85,510.16,6989.0
2022-05-27 11:55:00,510.22,510.63,509.63,509.73,3442.0,510.22,510.63,509.63,509.73,3442.0
2022-05-27 12:00:00,509.79,510.25,509.63,509.63,4104.0,509.79,510.25,509.63,509.63,4104.0
2022-05-27 12:05:00,509.53,510.33,509.53,510.33,3854.0,509.53,510.33,509.53,510.33,3854.0
2022-05-27 12:10:00,510.06,510.5,509.85,510.42,4650.0,510.06,510.5,509.85,510.42,4650.0
2022-05-27 12:15:00,510.42,510.42,509.89,509.93,3807.0,510.42,510.42,509.89,509.93,3807.0
2022-05-27 12:20:00,509.96,510.17,509.53,509.66,4253.0,509.96,510.17,509.53,509.66,4253.0
2022-05-27 12:25:00,509.25,510.1,509.22,509.88,3900.0,509.25,510.1,509.22,509.88,3900.0
2022-05-27 12:30:00,509.88,510.16,509.73,509.73,2728.0,509.88,510.16,509.73,509.73,2728.0
2022-05-27 12:35:00,509.61,510.24,509.14,510.05,7200.0,509.61,510.24,509.14,510.05,7200.0
2022-05-27 12:40:00,509.93,510.04,509.6,509.97,4021.0,509.93,510.04,509.6,509.97,4021.0
2022-05-27 12:45:00,509.95,509.98,509.6,509.76,2412.0,509.95,509.98,509.6,509.76,2412.0
2022-05-27 12:50:00,509.47,509.85,509.46,509.78,2200.0,509.47,509.85,509.46,509.78,2200.0
2022-05-27 12:55:00,510.0,511.03,509.97,510.71,3630.0,510.0,511.03,509.97,510.71,3630.0
2022-05-27 13:00:00,510.54,510.76,510.3,510.52,2541.0,510.54,510.76,510.3,510.52,2541.0
2022-05-27 13:05:00,510.62,511.06,510.41,510.75,4564.0,510.62,511.06,510.41,510.75,4564.0
2022-05-27 13:10:00,510.76,510.97,510.57,510.67,2150.0,510.76,510.97,510.57,510.67,2150.0
2022-05-27 13:15:00,510.7,510.79,510.2,510.45,2904.0,510.7,510.79,510.2,510.45,2904.0
2022-05-27 13:20:00,510.31,510.61,509.86,510.11,2310.0,510.31,510.61,509.86,510.11,2310.0
2022-05-27 13:25:00,510.1,510.5,509.87,510.39,5400.0,510.1,510.5,509.87,510.39,5400.0
2022-05-27 13:30:00,510.35,511.79,510.35,511.68,2820.0,510.35,511.79,510.35,511.68,2820.0
2022-05-27 13:35:00,511.61,512.01,510.8,510.99,4112.0,511.61,512.01,510.8,510.99,4112.0
2022-05-27 13:40:00,510.87,511.45,510.78,510.9,4009.0,510.87,511.45,510.78,510.9,4009.0
2022-05-27 13:45:00,510.89,510.89,510.41,510.6,800.0,510.89,510.89,510.41,510.6,800.0
2022-05-27 13:50:00,510.58,510.58,509.51,509.51,3661.0,510.58,510.58,509.51,509.51,3661.0
2022-05-27 13:55:00,509.51,510.07,509.51,510.06,1900.0,509.51,510.07,509.51,510.06,1900.0
2022-05-27 14:00:00,509.9,509.9,509.04,509.53,2739.0,509.9,509.9,509.04,509.53,2739.0
2022-05-27 14:05:00,509.64,509.64,508.84,509.21,2200.0,509.64,509.64,508.84,509.21,2200.0
2022-05-27 14:10:00,509.2,509.23,508.66,509.05,2410.0,509.2,509.23,508.66,509.05,2410.0
2022-05-27 14:15:00,509.05,509.09,508.58,508.62,3360.0,509.05,509.09,508.58,508.62,3360.0
2022-05-27 14:20:00,508.58,508.67,508.09,508.63,3415.0,508.58,508.67,508.09,508.63,3415.0
2022-05-27 14:25:00,508.6,508.7,508.27,508.49,2427.0,508.6,508.7,508.27,508.49,2427.0
2022-05-27 14:30:00,508.68,509.88,508.68,509.53,15666.0,508.68,509.88,508.68,509.53,15666.0
2022-05-27 14:35:00,509.13,509.54,509.13,509.26,3157.0,509.13,509.54,509.13,509.26,3157.0
2022-05-27 14:40:00,509.07,509.78,509.07,509.32,1600.0,509.07,509.78,509.07,509.32,1600.0
2022-05-27 14:45:00,509.42,509.73,509.3,509.42,3981.0,509.42,509.73,509.3,509.42,3981.0
2022-05-27 14:50:00,509.47,509.71,509.15,509.16,5007.0,509.47,509.71,509.15,509.16,5007.0
2022-05-27 14:55:00,509.02,509.02,508.3,508.3,1900.0,509.02,509.02,508.3,508.3,1900.0
2022-05-27 15:00:00,508.23,508.91,508.19,508.62,3621.0,508.23,508.91,508.19,508.62,3621.0
2022-05-27 15:05:00,508.63,509.39,508.63,509.2,3748.0,508.63,509.39,508.63,509.2,3748.0
2022-05-27 15:10:00,509.41,509.41,508.52,508.81,4000.0,509.41,509.41,508.52,508.81,4000.0
2022-05-27 15:15:00,508.93,509.18,508.65,509.02,16635.0,508.93,509.18,508.65,509.02,16635.0
2022-05-27 15:20:00,508.9,509.6,508.9,509.4,2458.0,508.9,509.6,508.9,509.4,2458.0
2022-05-27 15:25:00,509.42,509.54,509.29,509.29,3100.0,509.42,509.54,509.29,509.29,3100.0
2022-05-27 15:30:00,509.35,509.86,509.35,509.74,9048.0,509.35,509.86,509.35,509.74,9048.0
2022-05-27 15:35:00,509.72,510.02,509.53,509.69,4822.0,509.72,510.02,509.53,509.69,4822.0
2022-05-27 15:40:00,509.68,510.04,509.48,509.96,4395.0,509.68,510.04,509.48,509.96,4395.0
2022-05-27 15:45:00,510.11,510.11,508.62,509.21,8488.0,510.11,510.11,508.62,509.21,8488.0
2022-05-27 15:50:00,509.27,509.55,507.05,508.36,38862.0,509.27,509.55,507.05,508.36,38862.0
2022-05-27 15:55:00,508.09,510.0,508.09,510.0,32764.0,508.09,510.0,508.09,510.0,32764.0
2022-05-31 09:30:00,507.86,507.86,502.0,503.68,10668.0,507.86,507.86,502.0,503.68,10668.0
2022-05-31 09:35:00,503.12,506.02,501.16,505.77,6421.0,503.12,506.02,501.16,505.77,6421.0
2022-05-31 09:40:00,505.77,505.77,504.16,504.88,4747.0,505.77,505.77,504.16,504.88,4747.0
2022-05-31 09:45:00,504.5,505.98,503.86,504.4,4283.0,504.5,505.98,503.86,504.4,4283.0
2022-05-31 09:50:00,503.62,506.21,503.48,506.08,2540.0,503.62,506.21,503.48,506.08,2540.0
2022-05-31 09:55:00,506.68,508.52,506.35,506.35,6935.0,506.68,508.52,506.35,506.35,6935.0
2022-05-31 10:00:00,506.54,506.94,505.06,505.06,6014.0,506.54,506.94,505.06,505.06,6014.0
2022-05-31 10:05:00,505.27,507.16,505.05,506.18,4537.0,505.27,507.16,505.05,506.18,4537.0
2022-05-31 10:10:00,505.97,506.81,505.34,506.71,2800.0,505.97,506.81,505.34,506.71,2800.0
2022-05-31 10:15:00,507.68,508.63,507.68,508.56,2518.0,507.68,508.63,507.68,508.56,2518.0
2022-05-31 10:20:00,508.07,508.82,507.73,507.98,4876.0,508.07,508.82,507.73,507.98,4876.0
2022-05-31 10:25:00,507.74,508.06,506.6,507.45,7479.0,507.74,508.06,506.6,507.45,7479.0
2022-05-31 10:30:00,507.85,509.73,507.64,509.55,6455.0,507.85,509.73,507.64,509.55,6455.0
2022-05-31 10:35:00,509.96,512.1,509.82,510.06,17647.0,509.96,512.1,509.82,510.06,17647.0
2022-05-31 10:40:00,510.11,512.6,509.82,512.57,17905.0,510.11,512.6,509.82,512.57,17905.0
2022-05-31 10:45:00,512.58,513.28,510.27,510.27,10400.0,512.58,513.28,510.27,510.27,10400.0
2022-05-31 10:50:00,510.85,511.48,510.37,510.37,6919.0,510.85,511.48,510.37,510.37,6919.0
2022-05-31 10:55:00,510.9,511.29,508.26,508.55,5174.0,510.9,511.29,508.26,508.55,5174.0
2022-05-31 11:00:00,508.69,508.94,508.47,508.7,7101.0,508.69,508.94,508.47,508.7,7101.0
2022-05-31 11:05:00,508.71,509.14,507.38,509.14,7651.0,508.71,509.14,507.38,509.14,7651.0
2022-05-31 11:10:00,508.66,509.29,508.14,508.2,7391.0,508.66,509.29,508.14,508.2,7391.0
2022-05-31 11:15:00,508.19,509.25,508.03,509.25,7706.0,508.19,509.25,508.03,509.25,7706.0
2022-05-31 11:20:00,508.74,509.5,508.14,509.08,4460.0,508.74,509.5,508.14,509.08,4460.0
2022-05-31 11:25:00,509.15,509.94,508.37,508.65,5304.0,509.15,509.94,508.37,508.65,5304.0
2022-05-31 11:30:00,508.52,508.96,508.08,508.96,2311.0,508.52,508.96,508.08,508.96,2311.0
2022-05-31 11:35:00,508.84,509.26,508.21,509.25,2353.0,508.84,509.26,508.21,509.25,2353.0
2022-05-31 11:40:00,509.39,510.66,509.01,510.22,4947.0,509.39,510.66,509.01,510.22,4947.0
2022-05-31 11:45:00,510.23,510.38,509.46,509.46,2981.0,510.23,510.38,509.46,509.46,2981.0
2022-05-31 11:50:00,509.43,510.2,509.21,510.2,3213.0,509.43,510.2,509.21,510.2,3213.0
2022-05-31 11:55:00,510.2,510.88,510.03,510.88,5502.0,510.2,510.88,510.03,510.88,5502.0
2022-05-31 12:00:00,511.42,511.62,511.21,511.22,1600.0,511.42,511.62,511.21,511.22,1600.0
2022-05-31 12:05:00,511.26,511.26,510.11,510.18,1700.0,511.26,511.26,510.11,510.18,1700.0
2022-05-31 12:10:00,510.19,511.27,509.94,511.16,7807.0,510.19,511.27,509.94,511.16,7807.0
2022-05-31 12:15:00,510.9,511.5,510.31,511.5,8001.0,510.9,511.5,510.31,511.5,8001.0
2022-05-31 12:20:00,511.8,511.8,509.78,510.11,6618.0,511.8,511.8,509.78,510.11,6618.0
2022-05-31 12:25:00,510.04,510.14,509.27,509.57,1000.0,510.04,510.14,509.27,509.57,1000.0
2022-05-31 12:30:00,509.66,509.8,509.39,509.67,1705.0,509.66,509.8,509.39,509.67,1705.0
2022-05-31 12:35:00,508.77,510.2,508.77,510.2,2603.0,508.77,510.2,508.77,510.2,2603.0
2022-05-31 12:40:00,509.86,510.2,509.42,509.42,1412.0,509.86,510.2,509.42,509.42,1412.0
2022-05-31 12:45:00,509.63,509.63,508.67,509.04,2120.0,509.63,509.63,508.67,509.04,2120.0
2022-05-31 12:50:00,508.65,509.45,508.65,509.31,2800.0,508.65,509.45,508.65,509.31,2800.0
2022-05-31 12:55:00,509.12,509.41,508.62,509.28,3910.0,509.12,509.41,508.62,509.28,3910.0
2022-05-31 13:00:00,509.43,509.43,507.38,507.68,4214.0,509.43,509.43,507.38,507.68,4214.0
2022-05-31 13:05:00,507.75,509.58,507.75,509.17,2000.0,507.75,509.58,507.75,509.17,2000.0
2022-05-31 13:10:00,508.83,509.0,508.39,509.0,7616.0,508.83,509.0,508.39,509.0,7616.0
2022-05-31 13:15:00,508.89,509.14,508.13,508.29,2577.0,508.89,509.14,508.13,508.29,2577.0
2022-05-31 13:20:00,508.01,508.63,507.81,508.63,3893.0,508.01,508.63,507.81,508.63,3893.0
2022-05-31 13:25:00,508.39,508.87,508.35,508.84,2200.0,508.39,508.87,508.35,508.84,2200.0
2022-05-31 13:30:00,508.92,509.57,508.7,509.53,3212.0,508.92,509.57,508.7,509.53,3212.0
2022-05-31 13:35:00,509.69,509.73,509.29,509.55,8100.0,509.69,509.73,509.29,509.55,8100.0
2022-05-31 13:40:00,509.52,510.47,509.42,510.35,1926.0,509.52,510.47,509.42,510.35,1926.0
2022-05-31 13:45:00,510.48,510.48,509.12,509.12,2300.0,510.48,510.48,509.12,509.12,2300.0
2022-05-31 13:50:00,509.31,510.03,509.26,510.03,4519.0,509.31,510.03,509.26,510.03,4519.0
2022-05-31 13:55:00,509.95,510.37,509.89,510.13,2977.0,509.95,510.37,509.89,510.13,2977.0
2022-05-31 14:00:00,510.24,510.54,509.82,509.96,3200.0,510.24,510.54,509.82,509.96,3200.0
2022-05-31 14:05:00,509.83,510.73,509.81,510.73,3021.0,509.83,510.73,509.81,510.73,3021.0
2022-05-31 14:10:00,510.73,511.03,510.23,510.88,3816.0,510.73,511.03,510.23,510.88,3816.0
2022-05-31 14:15:00,510.59,511.13,510.3,511.04,3434.0,510.59,511.13,510.3,511.04,3434.0
2022-05-31 14:20:00,511.04,511.06,510.01,510.54,5190.0,511.04,511.06,510.01,510.54,5190.0
2022-05-31 14:25:00,510.46,510.46,509.66,510.07,7572.0,510.46,510.46,509.66,510.07,7572.0
2022-05-31 14:30:00,510.2,510.3,509.69,510.15,4004.0,510.2,510.3,509.69,510.15,4004.0
2022-05-31 14:35:00,510.15,510.7,510.15,510.45,8660.0,510.15,510.7,510.15,510.45,8660.0
2022-05-31 14:40:00,510.59,510.59,508.79,508.8,2109.0,510.59,510.59,508.79,508.8,2109.0
2022-05-31 14:45:00,508.48,508.48,507.17,507.54,4695.0,508.48,508.48,507.17,507.54,4695.0
2022-05-31 14:50:00,507.43,507.92,507.02,507.69,6498.0,507.43,507.92,507.02,507.69,6498.0
2022-05-31 14:55:00,507.65,508.8,507.61,508.62,6689.0,507.65,508.8,507.61,508.62,6689.0
2022-05-31 15:00:00,508.62,509.56,508.47,509.56,6951.0,508.62,509.56,508.47,509.56,6951.0
2022-05-31 15:05:00,509.35,509.86,509.06,509.86,3851.0,509.35,509.86,509.06,509.86,3851.0
2022-05-31 15:10:00,509.74,509.96,509.36,509.93,6502.0,509.74,509.96,509.36,509.93,6502.0
2022-05-31 15:15:00,509.8,510.25,509.67,509.68,3211.0,509.8,510.25,509.67,509.68,3211.0
2022-05-31 15:20:00,509.87,509.96,509.48,509.61,4151.0,509.87,509.96,509.48,509.61,4151.0
2022-05-31 15:25:00,509.23,509.23,508.72,509.08,3322.0,509.23,509.23,508.72,509.08,3322.0
2022-05-31 15:30:00,509.17,510.22,509.16,510.04,6903.0,509.17,510.22,509.16,510.04,6903.0
2022-05-31 15:35:00,509.99,510.08,509.13,509.19,7292.0,509.99,510.08,509.13,509.19,7292.0
2022-05-31 15:40:00,509.23,509.41,508.24,508.41,3400.0,509.23,509.41,508.24,508.41,3400.0
2022-05-31 15:45:00,508.31,508.87,508.1,508.4,10983.0,508.31,508.87,508.1,508.4,10983.0
2022-05-31 15:50:00,509.25,509.67,506.11,506.62,27123.0,509.25,509.67,506.11,506.62,27123.0
2022-05-31 15:55:00,506.62,507.75,506.19,506.94,50701.0,506.62,507.75,506.19,506.94,50701.0
2022-06-01 09:30:00,508.33,514.21,508.33,508.85,22018.0,508.33,514.21,508.33,508.85,22018.0
2022-06-01 09:35:00,508.95,508.95,504.43,505.39,12859.0,508.95,508.95,504.43,505.39,12859.0
2022-06-01 09:40:00,505.09,506.55,504.85,506.36,8995.0,505.09,506.55,504.85,506.36,8995.0
2022-06-01 09:45:00,506.34,507.24,502.05,502.17,12475.0,506.34,507.24,502.05,502.17,12475.0
2022-06-01 09:50:00,502.13,505.3,502.13,505.3,5602.0,502.13,505.3,502.13,505.3,5602.0
2022-06-01 09:55:00,505.56,505.56,504.0,505.12,5812.0,505.56,505.56,504.0,505.12,5812.0
2022-06-01 10:00:00,505.43,505.53,503.07,503.26,5201.0,505.43,505.53,503.07,503.26,5201.0
2022-06-01 10:05:00,502.69,503.2,502.44,503.16,3004.0,502.69,503.2,502.44,503.16,3004.0
2022-06-01 10:10:00,503.22,503.88,502.4,502.62,5418.0,503.22,503.88,502.4,502.62,5418.0
2022-06-01 10:15:00,502.22,502.27,500.82,500.82,5860.0,502.22,502.27,500.82,500.82,5860.0
2022-06-01 10:20:00,500.77,501.36,499.99,500.55,5478.0,500.77,501.36,499.99,500.55,5478.0
2022-06-01 10:25:00,500.34,500.66,499.48,500.25,3611.0,500.34,500.66,499.48,500.25,3611.0
2022-06-01 10:30:00,500.24,500.52,498.47,498.53,7420.0,500.24,500.52,498.47,498.53,7420.0
2022-06-01 10:35:00,498.35,498.85,497.62,498.33,3417.0,498.35,498.85,497.62,498.33,3417.0
2022-06-01 10:40:00,498.09,499.25,497.69,498.5,6200.0,498.09,499.25,497.69,498.5,6200.0
2022-06-01 10:45:00,498.13,498.25,497.52,497.86,6733.0,498.13,498.25,497.52,497.86,6733.0
2022-06-01 10:50:00,498.12,498.44,497.75,497.99,2411.0,498.12,498.44,497.75,497.99,2411.0
2022-06-01 10:55:00,498.18,499.9,498.18,499.52,11200.0,498.18,499.9,498.18,499.52,11200.0
2022-06-01 11:00:00,498.75,498.96,496.68,496.99,7524.0,498.75,498.96,496.68,496.99,7524.0
2022-06-01 11:05:00,496.96,497.34,495.76,496.04,8813.0,496.96,497.34,495.76,496.04,8813.0
2022-06-01 11:10:00,495.9,497.37,495.87,497.03,6560.0,495.9,497.37,495.87,497.03,6560.0
2022-06-01 11:15:00,497.23,497.9,496.35,497.24,4141.0,497.23,497.9,496.35,497.24,4141.0
2022-06-01 11:20:00,497.33,497.95,495.8,495.8,15778.0,497.33,497.95,495.8,495.8,15778.0
2022-06-01 11:25:00,495.31,496.18,494.95,496.18,2807.0,495.31,496.18,494.95,496.18,2807.0
2022-06-01 11:30:00,495.64,495.91,494.96,495.77,5801.0,495.64,495.91,494.96,495.77,5801.0
2022-06-01 11:35:00,495.87,495.92,495.03,495.41,5219.0,495.87,495.92,495.03,495.41,5219.0
2022-06-01 11:40:00,495.27,495.51,493.97,493.97,5974.0,495.27,495.51,493.97,493.97,5974.0
2022-06-01 11:45:00,493.59,494.1,493.03,493.97,6159.0,493.59,494.1,493.03,493.97,6159.0
2022-06-01 11:50:00,494.09,494.54,492.04,492.62,9380.0,494.09,494.54,492.04,492.62,9380.0
2022-06-01 11:55:00,492.67,493.28,492.24,492.7,12627.0,492.67,493.28,492.24,492.7,12627.0
2022-06-01 12:00:00,492.72,493.37,492.26,492.85,8856.0,492.72,493.37,492.26,492.85,8856.0
2022-06-01 12:05:00,493.36,494.21,493.35,493.87,1800.0,493.36,494.21,493.35,493.87,1800.0
2022-06-01 12:10:00,493.99,494.38,493.3,494.32,4059.0,493.99,494.38,493.3,494.32,4059.0
2022-06-01 12:15:00,494.56,495.58,493.87,493.88,2780.0,494.56,495.58,493.87,493.88,2780.0
2022-06-01 12:20:00,494.09,494.92,493.82,494.92,2808.0,494.09,494.92,493.82,494.92,2808.0
2022-06-01 12:25:00,494.95,494.95,494.22,494.32,2103.0,494.95,494.95,494.22,494.32,2103.0
2022-06-01 12:30:00,493.96,495.33,493.77,494.05,3000.0,493.96,495.33,493.77,494.05,3000.0
2022-06-01 12:35:00,494.37,495.09,493.61,493.81,2934.0,494.37,495.09,493.61,493.81,2934.0
2022-06-01 12:40:00,493.83,494.74,493.57,493.92,2212.0,493.83,494.74,493.57,493.92,2212.0
2022-06-01 12:45:00,493.67,493.75,492.48,492.94,2900.0,493.67,493.75,492.48,492.94,2900.0
2022-06-01 12:50:00,492.93,494.34,492.76,493.76,2600.0,492.93,494.34,492.76,493.76,2600.0
2022-06-01 12:55:00,493.98,494.03,492.98,493.06,3045.0,493.98,494.03,492.98,493.06,3045.0
2022-06-01 13:00:00,493.05,493.71,493.05,493.28,2512.0,493.05,493.71,493.05,493.28,2512.0
2022-06-01 13:05:00,493.67,494.55,493.67,494.55,3000.0,493.67,494.55,493.67,494.55,3000.0
2022-06-01 13:10:00,494.6,495.16,494.51,495.01,4307.0,494.6,495.16,494.51,495.01,4307.0
2022-06-01 13:15:00,495.27,496.55,495.27,495.31,3607.0,495.27,496.55,495.27,495.31,3607.0
2022-06-01 13:20:00,495.56,495.56,494.88,494.89,2851.0,495.56,495.56,494.88,494.89,2851.0
2022-06-01 13:25:00,495.0,496.18,494.99,495.7,1806.0,495.0,496.18,494.99,495.7,1806.0
2022-06-01 13:30:00,495.63,495.9,495.06,495.9,3478.0,495.63,495.9,495.06,495.9,3478.0
2022-06-01 13:35:00,495.56,496.77,495.56,496.34,1900.0,495.56,496.77,495.56,496.34,1900.0
2022-06-01 13:40:00,496.3,496.72,495.45,495.45,3120.0,496.3,496.72,495.45,495.45,3120.0
2022-06-01 13:45:00,495.8,495.85,495.0,495.21,3416.0,495.8,495.85,495.0,495.21,3416.0
2022-06-01 13:50:00,495.41,495.88,495.02,495.24,2600.0,495.41,495.88,495.02,495.24,2600.0
2022-06-01 13:55:00,495.21,496.16,495.21,495.99,1100.0,495.21,496.16,495.21,495.99,1100.0
2022-06-01 14:00:00,495.77,496.35,495.65,496.08,3033.0,495.77,496.35,495.65,496.08,3033.0
2022-06-01 14:05:00,496.03,496.41,495.37,495.46,3411.0,496.03,496.41,495.37,495.46,3411.0
2022-06-01 14:10:00,495.67,495.74,494.9,495.19,3068.0,495.67,495.74,494.9,495.19,3068.0
2022-06-01 14:15:00,495.21,495.6,494.67,494.85,2900.0,495.21,495.6,494.67,494.85,2900.0
2022-06-01 14:20:00,495.07,496.68,495.01,496.68,4345.0,495.07,496.68,495.01,496.68,4345.0
2022-06-01 14:25:00,496.6,497.38,496.59,496.84,3926.0,496.6,497.38,496.59,496.84,3926.0
2022-06-01 14:30:00,496.96,496.96,495.61,495.76,3200.0,496.96,496.96,495.61,495.76,3200.0
2022-06-01 14:35:00,495.81,496.36,495.77,495.77,3162.0,495.81,496.36,495.77,495.77,3162.0
2022-06-01 14:40:00,495.75,496.91,495.73,496.76,3116.0,495.75,496.91,495.73,496.76,3116.0
2022-06-01 14:45:00,496.83,496.83,496.12,496.41,5700.0,496.83,496.83,496.12,496.41,5700.0
2022-06-01 14:50:00,496.17,496.2,495.71,495.96,2027.0,496.17,496.2,495.71,495.96,2027.0
2022-06-01 14:55:00,496.39,496.4,495.48,495.57,5645.0,496.39,496.4,495.48,495.57,5645.0
2022-06-01 15:00:00,495.72,496.01,494.99,495.46,3600.0,495.72,496.01,494.99,495.46,3600.0
2022-06-01 15:05:00,495.31,496.53,495.3,496.08,4104.0,495.31,496.53,495.3,496.08,4104.0
2022-06-01 15:10:00,495.99,497.39,495.99,497.39,5304.0,495.99,497.39,495.99,497.39,5304.0
2022-06-01 15:15:00,497.2,497.57,496.86,497.01,3950.0,497.2,497.57,496.86,497.01,3950.0
2022-06-01 15:20:00,497.0,497.15,496.4,496.82,4454.0,497.0,497.15,496.4,496.82,4454.0
2022-06-01 15:25:00,496.65,496.95,496.54,496.7,4010.0,496.65,496.95,496.54,496.7,4010.0
2022-06-01 15:30:00,496.5,496.5,495.55,496.06,3547.0,496.5,496.5,495.55,496.06,3547.0
2022-06-01 15:35:00,496.06,496.34,495.45,495.86,6611.0,496.06,496.34,495.45,495.86,6611.0
2022-06-01 15:40:00,495.9,496.72,495.74,496.43,10235.0,495.9,496.72,495.74,496.43,10235.0
2022-06-01 15:45:00,496.36,497.62,496.0,497.62,17469.0,496.36,497.62,496.0,497.62,17469.0
2022-06-01 15:50:00,497.83,498.63,497.05,497.14,31282.0,497.83,498.63,497.05,497.14,31282.0
2022-06-01 15:55:00,497.15,497.18,494.85,495.39,55715.0,497.15,497.18,494.85,495.39,55715.0
2022-06-02 09:30:00,496.68,498.87,495.9,497.61,9943.0,496.68,498.87,495.9,497.61,9943.0
2022-06-02 09:35:00,496.16,496.48,494.93,495.08,4235.0,496.16,496.48,494.93,495.08,4235.0
2022-06-02 09:40:00,494.62,496.35,494.2,494.2,3616.0,494.62,496.35,494.2,494.2,3616.0
2022-06-02 09:45:00,495.44,496.66,495.35,496.66,6287.0,495.44,496.66,495.35,496.66,6287.0
2022-06-02 09:50:00,496.65,496.65,492.64,492.64,5657.0,496.65,496.65,492.64,492.64,5657.0
2022-06-02 09:55:00,491.63,493.84,490.96,493.1,7252.0,491.63,493.84,490.96,493.1,7252.0
2022-06-02 10:00:00,492.5,493.71,491.92,491.93,3454.0,492.5,493.71,491.92,491.93,3454.0
2022-06-02 10:05:00,492.0,492.7,491.52,491.69,7922.0,492.0,492.7,491.52,491.69,7922.0
2022-06-02 10:10:00,492.14,493.83,491.83,493.49,2966.0,492.14,493.83,491.83,493.49,2966.0
2022-06-02 10:15:00,493.33,493.61,492.33,493.15,7932.0,493.33,493.61,492.33,493.15,7932.0
2022-06-02 10:20:00,493.17,494.11,491.41,492.13,6845.0,493.17,494.11,491.41,492.13,6845.0
2022-06-02 10:25:00,491.79,492.68,491.05,492.3,5302.0,491.79,492.68,491.05,492.3,5302.0
2022-06-02 10:30:00,491.97,492.93,491.97,492.75,2003.0,491.97,492.93,491.97,492.75,2003.0
2022-06-02 10:35:00,492.61,493.5,492.46,493.5,3703.0,492.61,493.5,492.46,493.5,3703.0
2022-06-02 10:40:00,493.65,493.97,493.1,493.52,2519.0,493.65,493.97,493.1,493.52,2519.0
2022-06-02 10:45:00,493.18,494.01,492.43,493.9,2020.0,493.18,494.01,492.43,493.9,2020.0
2022-06-02 10:50:00,494.16,494.16,493.47,493.47,2307.0,494.16,494.16,493.47,493.47,2307.0
2022-06-02 10:55:00,493.48,495.04,493.48,494.78,3604.0,493.48,495.04,493.48,494.78,3604.0
2022-06-02 11:00:00,495.01,496.0,495.01,495.3,3039.0,495.01,496.0,495.01,495.3,3039.0
2022-06-02 11:05:00,495.39,495.39,494.71,494.79,2977.0,495.39,495.39,494.71,494.79,2977.0
2022-06-02 11:10:00,494.69,495.7,494.68,495.38,8833.0,494.69,495.7,494.68,495.38,8833.0
2022-06-02 11:15:00,495.04,495.04,493.49,493.5,5012.0,495.04,495.04,493.49,493.5,5012.0
2022-06-02 11:20:00,493.23,493.76,492.62,492.89,3307.0,493.23,493.76,492.62,492.89,3307.0
2022-06-02 11:25:00,492.88,493.82,492.88,493.82,5143.0,492.88,493.82,492.88,493.82,5143.0
2022-06-02 11:30:00,493.98,493.99,493.07,493.25,4770.0,493.98,493.99,493.07,493.25,4770.0
2022-06-02 11:35:00,492.91,493.15,491.39,491.39,2958.0,492.91,493.15,491.39,491.39,2958.0
2022-06-02 11:40:00,491.59,493.06,491.56,492.16,3519.0,491.59,493.06,491.56,492.16,3519.0
2022-06-02 11:45:00,492.59,492.76,492.39,492.69,2300.0,492.59,492.76,492.39,492.69,2300.0
2022-06-02 11:50:00,492.43,492.97,492.43,492.97,1953.0,492.43,492.97,492.43,492.97,1953.0
2022-06-02 11:55:00,492.94,493.04,492.39,492.49,4000.0,492.94,493.04,492.39,492.49,4000.0
2022-06-02 12:00:00,492.17,492.68,492.17,492.68,600.0,492.17,492.68,492.17,492.68,600.0
2022-06-02 12:05:00,492.55,493.01,492.52,492.71,2168.0,492.55,493.01,492.52,492.71,2168.0
2022-06-02 12:10:00,492.98,492.98,492.38,492.43,1100.0,492.98,492.98,492.38,492.43,1100.0
2022-06-02 12:15:00,492.7,492.7,492.15,492.2,2107.0,492.7,492.7,492.15,492.2,2107.0
2022-06-02 12:20:00,492.19,492.8,492.03,492.8,5453.0,492.19,492.8,492.03,492.8,5453.0
2022-06-02 12:25:00,492.53,492.53,491.42,491.99,5420.0,492.53,492.53,491.42,491.99,5420.0
2022-06-02 12:30:00,491.99,492.73,491.94,491.99,6201.0,491.99,492.73,491.94,491.99,6201.0
2022-06-02 12:35:00,492.04,493.0,492.04,492.95,4860.0,492.04,493.0,492.04,492.95,4860.0
2022-06-02 12:40:00,492.96,492.96,491.44,491.53,3700.0,492.96,492.96,491.44,491.53,3700.0
2022-06-02 12:45:00,491.45,491.55,490.84,490.84,3091.0,491.45,491.55,490.84,490.84,3091.0
2022-06-02 12:50:00,491.15,491.97,490.94,491.95,5650.0,491.15,491.97,490.94,491.95,5650.0
2022-06-02 12:55:00,491.73,491.73,491.16,491.47,2550.0,491.73,491.73,491.16,491.47,2550.0
2022-06-02 13:00:00,491.47,492.56,491.43,492.56,3221.0,491.47,492.56,491.43,492.56,3221.0
2022-06-02 13:05:00,492.64,493.12,492.52,492.67,5526.0,492.64,493.12,492.52,492.67,5526.0
2022-06-02 13:10:00,492.37,492.37,491.31,491.62,2213.0,492.37,492.37,491.31,491.62,2213.0
2022-06-02 13:15:00,491.52,491.92,491.52,491.81,1481.0,491.52,491.92,491.52,491.81,1481.0
2022-06-02 13:20:00,491.49,492.51,491.39,492.12,3110.0,491.49,492.51,491.39,492.12,3110.0
2022-06-02 13:25:00,492.18,492.41,491.87,492.25,1900.0,492.18,492.41,491.87,492.25,1900.0
2022-06-02 13:30:00,492.25,493.27,492.23,493.15,3000.0,492.25,493.27,492.23,493.15,3000.0
2022-06-02 13:35:00,493.18,493.48,493.05,493.48,1654.0,493.18,493.48,493.05,493.48,1654.0
2022-06-02 13:40:00,493.39,494.86,493.39,494.86,4128.0,493.39,494.86,493.39,494.86,4128.0
2022-06-02 13:45:00,494.92,495.18,494.41,495.14,2501.0,494.92,495.18,494.41,495.14,2501.0
2022-06-02 13:50:00,495.05,495.18,494.37,494.38,2200.0,495.05,495.18,494.37,494.38,2200.0
2022-06-02 13:55:00,494.16,494.66,494.01,494.66,2300.0,494.16,494.66,494.01,494.66,2300.0
2022-06-02 14:00:00,494.69,495.53,494.68,495.38,3012.0,494.69,495.53,494.68,495.38,3012.0
2022-06-02 14:05:00,495.36,496.58,495.36,496.12,2774.0,495.36,496.58,495.36,496.12,2774.0
2022-06-02 14:10:00,496.14,496.2,495.78,496.2,2644.0,496.14,496.2,495.78,496.2,2644.0
2022-06-02 14:15:00,496.17,496.52,495.57,496.52,4206.0,496.17,496.52,495.57,496.52,4206.0
2022-06-02 14:20:00,496.49,496.65,495.92,496.16,2485.0,496.49,496.65,495.92,496.16,2485.0
2022-06-02 14:25:00,496.0,496.73,495.94,496.24,3281.0,496.0,496.73,495.94,496.24,3281.0
2022-06-02 14:30:00,496.48,496.57,496.21,496.26,1150.0,496.48,496.57,496.21,496.26,1150.0
2022-06-02 14:35:00,496.4,496.56,496.15,496.49,3400.0,496.4,496.56,496.15,496.49,3400.0
2022-06-02 14:40:00,496.56,496.57,496.02,496.06,1501.0,496.56,496.57,496.02,496.06,1501.0
2022-06-02 14:45:00,496.25,497.34,496.06,496.62,5070.0,496.25,497.34,496.06,496.62,5070.0
2022-06-02 14:50:00,496.69,496.82,496.45,496.74,1732.0,496.69,496.82,496.45,496.74,1732.0
2022-06-02 14:55:00,496.6,496.6,495.87,496.12,2433.0,496.6,496.6,495.87,496.12,2433.0
2022-06-02 15:00:00,496.05,497.0,495.78,497.0,3302.0,496.05,497.0,495.78,497.0,3302.0
2022-06-02 15:05:00,496.77,497.84,496.77,497.24,3993.0,496.77,497.84,496.77,497.24,3993.0
2022-06-02 15:10:00,497.11,497.49,496.7,497.14,4882.0,497.11,497.49,496.7,497.14,4882.0
2022-06-02 15:15:00,497.17,497.51,496.92,497.36,2701.0,497.17,497.51,496.92,497.36,2701.0
2022-06-02 15:20:00,497.22,497.48,496.9,497.28,4401.0,497.22,497.48,496.9,497.28,4401.0
2022-06-02 15:25:00,497.2,497.74,497.01,497.31,8592.0,497.2,497.74,497.01,497.31,8592.0
2022-06-02 15:30:00,497.49,497.77,497.37,497.56,2100.0,497.49,497.77,497.37,497.56,2100.0
2022-06-02 15:35:00,497.77,498.24,497.77,498.0,4700.0,497.77,498.24,497.77,498.0,4700.0
2022-06-02 15:40:00,498.03,498.16,497.4,498.16,6203.0,498.03,498.16,497.4,498.16,6203.0
2022-06-02 15:45:00,498.07,498.27,497.58,497.89,10121.0,498.07,498.27,497.58,497.89,10121.0
2022-06-02 15:50:00,498.18,498.88,497.89,498.22,14668.0,498.18,498.88,497.89,498.22,14668.0
2022-06-02 15:55:00,498.19,499.1,497.8,498.0,52989.0,498.19,499.1,497.8,498.0,52989.0
2022-06-03 09:30:00,498.18,498.18,494.28,495.62,10771.0,498.18,498.18,494.28,495.62,10771.0
2022-06-03 09:35:00,496.13,496.62,494.0,494.21,4441.0,496.13,496.62,494.0,494.21,4441.0
2022-06-03 09:40:00,494.61,494.94,491.64,491.89,4693.0,494.61,494.94,491.64,491.89,4693.0
2022-06-03 09:45:00,491.52,493.82,491.37,492.74,6447.0,491.52,493.82,491.37,492.74,6447.0
2022-06-03 09:50:00,492.46,492.81,491.81,492.79,4835.0,492.46,492.81,491.81,492.79,4835.0
2022-06-03 09:55:00,493.04,494.65,493.01,493.84,4200.0,493.04,494.65,493.01,493.84,4200.0
2022-06-03 10:00:00,493.84,496.37,493.84,494.51,2106.0,493.84,496.37,493.84,494.51,2106.0
2022-06-03 10:05:00,493.51,494.0,493.24,493.48,2343.0,493.51,494.0,493.24,493.48,2343.0
2022-06-03 10:10:00,493.82,495.78,493.45,495.09,2600.0,493.82,495.78,493.45,495.09,2600.0
2022-06-03 10:15:00,495.46,495.46,493.65,494.6,6305.0,495.46,495.46,493.65,494.6,6305.0
2022-06-03 10:20:00,494.01,494.53,493.09,494.27,4938.0,494.01,494.53,493.09,494.27,4938.0
2022-06-03 10:25:00,493.99,495.43,493.87,495.08,6752.0,493.99,495.43,493.87,495.08,6752.0
2022-06-03 10:30:00,494.27,495.28,494.1,494.77,3099.0,494.27,495.28,494.1,494.77,3099.0
2022-06-03 10:35:00,494.49,494.49,493.03,493.13,4532.0,494.49,494.49,493.03,493.13,4532.0
2022-06-03 10:40:00,492.93,493.67,492.17,493.26,3193.0,492.93,493.67,492.17,493.26,3193.0
2022-06-03 10:45:00,492.98,493.63,492.87,493.27,3524.0,492.98,493.63,492.87,493.27,3524.0
2022-06-03 10:50:00,493.19,494.59,493.18,494.17,4679.0,493.19,494.59,493.18,494.17,4679.0
2022-06-03 10:55:00,493.73,494.06,493.42,493.64,1100.0,493.73,494.06,493.42,493.64,1100.0
2022-06-03 11:00:00,493.68,494.37,493.09,493.09,3600.0,493.68,494.37,493.09,493.09,3600.0
2022-06-03 11:05:00,493.33,493.33,492.47,492.64,1400.0,493.33,493.33,492.47,492.64,1400.0
2022-06-03 11:10:00,492.45,492.71,492.13,492.66,2800.0,492.45,492.71,492.13,492.66,2800.0
2022-06-03 11:15:00,492.35,493.0,492.35,492.54,3149.0,492.35,493.0,492.35,492.54,3149.0
2022-06-03 11:20:00,492.59,492.73,492.54,492.73,1405.0,492.59,492.73,492.54,492.73,1405.0
2022-06-03 11:25:00,492.81,493.26,492.22,492.27,1900.0,492.81,493.26,492.22,492.27,1900.0
2022-06-03 11:30:00,492.53,492.78,491.91,492.63,2954.0,492.53,492.78,491.91,492.63,2954.0
2022-06-03 11:35:00,492.45,494.33,492.15,494.33,16774.0,492.45,494.33,492.15,494.33,16774.0
2022-06-03 11:40:00,494.35,494.35,492.52,492.95,2405.0,494.35,494.35,492.52,492.95,2405.0
2022-06-03 11:45:00,493.18,493.18,492.49,492.5,2262.0,493.18,493.18,492.49,492.5,2262.0
2022-06-03 11:50:00,492.51,492.51,492.0,492.19,2400.0,492.51,492.51,492.0,492.19,2400.0
2022-06-03 11:55:00,491.95,492.39,491.46,491.46,2912.0,491.95,492.39,491.46,491.46,2912.0
2022-06-03 12:00:00,491.73,492.78,491.46,492.54,5022.0,491.73,492.78,491.46,492.54,5022.0
2022-06-03 12:05:00,492.95,492.95,492.36,492.45,3234.0,492.95,492.95,492.36,492.45,3234.0
2022-06-03 12:10:00,492.66,493.28,492.62,493.28,2240.0,492.66,493.28,492.62,493.28,2240.0
2022-06-03 12:15:00,493.42,493.68,493.0,493.04,3081.0,493.42,493.68,493.0,493.04,3081.0
2022-06-03 12:20:00,492.9,494.5,492.9,494.23,3300.0,492.9,494.5,492.9,494.23,3300.0
2022-06-03 12:25:00,494.37,494.37,493.61,494.09,2100.0,494.37,494.37,493.61,494.09,2100.0
2022-06-03 12:30:00,494.03,494.12,493.78,494.12,2513.0,494.03,494.12,493.78,494.12,2513.0
2022-06-03 12:35:00,494.12,494.56,493.74,493.75,3908.0,494.12,494.56,493.74,493.75,3908.0
2022-06-03 12:40:00,494.01,494.37,494.01,494.37,1006.0,494.01,494.37,494.01,494.37,1006.0
2022-06-03 12:45:00,494.52,494.67,494.31,494.56,1100.0,494.52,494.67,494.31,494.56,1100.0
2022-06-03 12:50:00,494.06,494.06,493.77,493.81,2174.0,494.06,494.06,493.77,493.81,2174.0
2022-06-03 12:55:00,494.16,494.82,494.13,494.82,3425.0,494.16,494.82,494.13,494.82,3425.0
2022-06-03 13:00:00,495.08,496.44,495.02,496.44,2516.0,495.08,496.44,495.02,496.44,2516.0
2022-06-03 13:05:00,496.31,496.68,495.86,495.97,3006.0,496.31,496.68,495.86,495.97,3006.0
2022-06-03 13:10:00,495.7,495.7,494.79,494.8,497.0,495.7,495.7,494.79,494.8,497.0
2022-06-03 13:15:00,494.87,495.12,493.8,494.23,2997.0,494.87,495.12,493.8,494.23,2997.0
2022-06-03 13:20:00,494.52,494.98,494.32,494.98,2076.0,494.52,494.98,494.32,494.98,2076.0
2022-06-03 13:25:00,495.23,495.69,494.9,495.69,1915.0,495.23,495.69,494.9,495.69,1915.0
2022-06-03 13:30:00,495.49,495.58,495.07,495.44,1441.0,495.49,495.58,495.07,495.44,1441.0
2022-06-03 13:35:00,495.53,495.53,494.86,494.93,2655.0,495.53,495.53,494.86,494.93,2655.0
2022-06-03 13:40:00,494.66,494.84,494.11,494.82,3876.0,494.66,494.84,494.11,494.82,3876.0
2022-06-03 13:45:00,494.81,494.81,493.44,493.44,4215.0,494.81,494.81,493.44,493.44,4215.0
2022-06-03 13:50:00,493.79,493.79,493.38,493.4,1272.0,493.79,493.79,493.38,493.4,1272.0
2022-06-03 13:55:00,493.42,493.96,493.3,493.4,2614.0,493.42,493.96,493.3,493.4,2614.0
2022-06-03 14:00:00,493.06,493.67,492.76,493.67,2100.0,493.06,493.67,492.76,493.67,2100.0
2022-06-03 14:05:00,493.54,493.81,493.31,493.51,1507.0,493.54,493.81,493.31,493.51,1507.0
2022-06-03 14:10:00,493.6,494.09,493.6,493.87,1616.0,493.6,494.09,493.6,493.87,1616.0
2022-06-03 14:15:00,493.92,494.66,493.87,494.66,1981.0,493.92,494.66,493.87,494.66,1981.0
2022-06-03 14:20:00,494.17,494.51,493.71,493.72,2421.0,494.17,494.51,493.71,493.72,2421.0
2022-06-03 14:25:00,493.89,495.34,493.73,495.34,5118.0,493.89,495.34,493.73,495.34,5118.0
2022-06-03 14:30:00,495.43,495.43,493.86,493.86,3186.0,495.43,495.43,493.86,493.86,3186.0
2022-06-03 14:35:00,494.08,494.29,493.4,493.93,3560.0,494.08,494.29,493.4,493.93,3560.0
2022-06-03 14:40:00,493.79,494.55,493.56,494.55,4666.0,493.79,494.55,493.56,494.55,4666.0
2022-06-03 14:45:00,494.57,494.57,493.68,494.06,4346.0,494.57,494.57,493.68,494.06,4346.0
2022-06-03 14:50:00,494.05,494.34,493.45,494.34,5063.0,494.05,494.34,493.45,494.34,5063.0
2022-06-03 14:55:00,494.21,494.4,494.03,494.4,1850.0,494.21,494.4,494.03,494.4,1850.0
2022-06-03 15:00:00,494.55,494.74,493.72,493.72,3710.0,494.55,494.74,493.72,493.72,3710.0
2022-06-03 15:05:00,493.72,493.72,492.3,493.03,6600.0,493.72,493.72,492.3,493.03,6600.0
2022-06-03 15:10:00,492.84,492.99,492.42,492.43,8790.0,492.84,492.99,492.42,492.43,8790.0
2022-06-03 15:15:00,492.41,493.11,492.25,493.01,4713.0,492.41,493.11,492.25,493.01,4713.0
2022-06-03 15:20:00,492.9,493.02,492.45,492.78,4089.0,492.9,493.02,492.45,492.78,4089.0
2022-06-03 15:25:00,492.94,493.34,492.8,493.34,5376.0,492.94,493.34,492.8,493.34,5376.0
2022-06-03 15:30:00,493.12,493.12,492.07,492.07,5391.0,493.12,493.12,492.07,492.07,5391.0
2022-06-03 15:35:00,492.27,492.55,491.71,492.04,11576.0,492.27,492.55,491.71,492.04,11576.0
2022-06-03 15:40:00,492.06,492.35,491.0,491.06,7920.0,492.06,492.35,491.0,491.06,7920.0
2022-06-03 15:45:00,491.06,491.24,490.29,490.55,15956.0,491.06,491.24,490.29,490.55,15956.0
2022-06-03 15:50:00,490.45,491.65,489.5,490.34,24973.0,490.45,491.65,489.5,490.34,24973.0
2022-06-03 15:55:00,491.09,491.45,490.39,491.08,41776.0,491.09,491.45,490.39,491.08,41776.0
2022-06-06 09:30:00,494.06,494.06,486.01,487.09,13896.0,494.06,494.06,486.01,487.09,13896.0
2022-06-06 09:35:00,486.29,492.3,485.6,491.41,10454.0,486.29,492.3,485.6,491.41,10454.0
2022-06-06 09:40:00,491.59,493.79,491.57,493.02,17926.0,491.59,493.79,491.57,493.02,17926.0
2022-06-06 09:45:00,493.42,493.42,491.05,493.42,9134.0,493.42,493.42,491.05,493.42,9134.0
2022-06-06 09:50:00,493.74,495.09,492.54,492.55,8115.0,493.74,495.09,492.54,492.55,8115.0
2022-06-06 09:55:00,492.07,494.9,492.07,493.47,8960.0,492.07,494.9,492.07,493.47,8960.0
2022-06-06 10:00:00,495.38,496.84,494.52,494.52,7545.0,495.38,496.84,494.52,494.52,7545.0
2022-06-06 10:05:00,494.17,495.73,494.13,495.71,7609.0,494.17,495.73,494.13,495.71,7609.0
2022-06-06 10:10:00,496.09,497.48,495.95,497.3,12527.0,496.09,497.48,495.95,497.3,12527.0
2022-06-06 10:15:00,496.58,498.06,496.58,497.73,6591.0,496.58,498.06,496.58,497.73,6591.0
2022-06-06 10:20:00,497.73,497.74,495.91,495.92,15236.0,497.73,497.74,495.91,495.92,15236.0
2022-06-06 10:25:00,496.09,496.19,494.59,495.27,7808.0,496.09,496.19,494.59,495.27,7808.0
2022-06-06 10:30:00,495.23,495.83,494.65,495.43,3835.0,495.23,495.83,494.65,495.43,3835.0
2022-06-06 10:35:00,495.79,495.79,494.65,494.96,5564.0,495.79,495.79,494.65,494.96,5564.0
2022-06-06 10:40:00,494.69,495.46,493.96,494.38,6000.0,494.69,495.46,493.96,494.38,6000.0
2022-06-06 10:45:00,494.5,494.68,493.3,494.35,8144.0,494.5,494.68,493.3,494.35,8144.0
2022-06-06 10:50:00,494.67,494.99,493.64,493.64,24212.0,494.67,494.99,493.64,493.64,24212.0
2022-06-06 10:55:00,493.87,496.51,493.66,496.36,7618.0,493.87,496.51,493.66,496.36,7618.0
2022-06-06 11:00:00,496.07,497.17,495.64,496.93,4002.0,496.07,497.17,495.64,496.93,4002.0
2022-06-06 11:05:00,497.03,497.45,495.73,496.03,3800.0,497.03,497.45,495.73,496.03,3800.0
2022-06-06 11:10:00,495.11,495.46,493.76,494.43,3500.0,495.11,495.46,493.76,494.43,3500.0
2022-06-06 11:15:00,494.72,495.11,493.29,494.25,4522.0,494.72,495.11,493.29,494.25,4522.0
2022-06-06 11:20:00,494.24,494.36,492.76,492.76,3024.0,494.24,494.36,492.76,492.76,3024.0
2022-06-06 11:25:00,493.0,493.68,492.03,493.31,4764.0,493.0,493.68,492.03,493.31,4764.0
2022-06-06 11:30:00,493.58,493.58,492.37,492.93,2500.0,493.58,493.58,492.37,492.93,2500.0
2022-06-06 11:35:00,492.88,493.66,492.73,492.84,3407.0,492.88,493.66,492.73,492.84,3407.0
2022-06-06 11:40:00,492.87,494.3,492.54,493.84,3688.0,492.87,494.3,492.54,493.84,3688.0
2022-06-06 11:45:00,494.16,494.16,493.23,493.74,4246.0,494.16,494.16,493.23,493.74,4246.0
2022-06-06 11:50:00,493.5,494.14,493.37,494.14,2926.0,493.5,494.14,493.37,494.14,2926.0
2022-06-06 11:55:00,494.0,494.2,493.39,493.77,4801.0,494.0,494.2,493.39,493.77,4801.0
2022-06-06 12:00:00,493.5,493.6,491.37,491.37,8303.0,493.5,493.6,491.37,491.37,8303.0
2022-06-06 12:05:00,491.83,492.69,491.41,492.03,4794.0,491.83,492.69,491.41,492.03,4794.0
2022-06-06 12:10:00,491.68,491.68,490.3,490.74,8129.0,491.68,491.68,490.3,490.74,8129.0
2022-06-06 12:15:00,490.75,491.46,490.43,491.32,4410.0,490.75,491.46,490.43,491.32,4410.0
2022-06-06 12:20:00,491.38,491.38,490.72,491.18,2000.0,491.38,491.38,490.72,491.18,2000.0
2022-06-06 12:25:00,491.23,491.52,490.02,490.42,6267.0,491.23,491.52,490.02,490.42,6267.0
2022-06-06 12:30:00,489.99,490.56,489.44,490.12,4600.0,489.99,490.56,489.44,490.12,4600.0
2022-06-06 12:35:00,490.12,491.22,490.12,491.22,4490.0,490.12,491.22,490.12,491.22,4490.0
2022-06-06 12:40:00,491.0,491.3,490.78,491.02,2502.0,491.0,491.3,490.78,491.02,2502.0
2022-06-06 12:45:00,491.02,491.33,490.35,490.45,2600.0,491.02,491.33,490.35,490.45,2600.0
2022-06-06 12:50:00,490.54,490.54,489.68,490.03,5063.0,490.54,490.54,489.68,490.03,5063.0
2022-06-06 12:55:00,490.05,490.17,488.66,488.66,8647.0,490.05,490.17,488.66,488.66,8647.0
2022-06-06 13:00:00,488.95,489.12,487.37,487.65,18630.0,488.95,489.12,487.37,487.65,18630.0
2022-06-06 13:05:00,487.57,488.7,487.17,487.37,7606.0,487.57,488.7,487.17,487.37,7606.0
2022-06-06 13:10:00,487.6,487.9,486.13,487.06,4465.0,487.6,487.9,486.13,487.06,4465.0
2022-06-06 13:15:00,486.73,487.79,486.48,487.7,4700.0,486.73,487.79,486.48,487.7,4700.0
2022-06-06 13:20:00,487.69,488.08,486.84,487.76,4000.0,487.69,488.08,486.84,487.76,4000.0
2022-06-06 13:25:00,487.98,488.28,486.77,487.54,3500.0,487.98,488.28,486.77,487.54,3500.0
2022-06-06 13:30:00,487.55,487.57,486.56,487.41,4964.0,487.55,487.57,486.56,487.41,4964.0
2022-06-06 13:35:00,487.22,487.72,486.84,487.29,4967.0,487.22,487.72,486.84,487.29,4967.0
2022-06-06 13:40:00,487.46,487.94,486.98,487.59,6033.0,487.46,487.94,486.98,487.59,6033.0
2022-06-06 13:45:00,487.46,487.52,486.57,487.5,5119.0,487.46,487.52,486.57,487.5,5119.0
2022-06-06 13:50:00,487.56,488.71,487.56,488.71,5129.0,487.56,488.71,487.56,488.71,5129.0
2022-06-06 13:55:00,488.64,488.81,488.07,488.07,4025.0,488.64,488.81,488.07,488.07,4025.0
2022-06-06 14:00:00,488.07,488.54,487.92,488.46,5012.0,488.07,488.54,487.92,488.46,5012.0
2022-06-06 14:05:00,488.46,489.02,487.97,488.4,5514.0,488.46,489.02,487.97,488.4,5514.0
2022-06-06 14:10:00,488.51,488.54,488.12,488.54,2200.0,488.51,488.54,488.12,488.54,2200.0
2022-06-06 14:15:00,488.24,488.42,487.76,487.8,4372.0,488.24,488.42,487.76,487.8,4372.0
2022-06-06 14:20:00,487.61,487.63,486.09,486.34,6940.0,487.61,487.63,486.09,486.34,6940.0
2022-06-06 14:25:00,486.09,486.12,485.07,485.26,10411.0,486.09,486.12,485.07,485.26,10411.0
2022-06-06 14:30:00,485.22,485.41,484.64,484.65,7463.0,485.22,485.41,484.64,484.65,7463.0
2022-06-06 14:35:00,484.9,484.9,484.3,484.65,3998.0,484.9,484.9,484.3,484.65,3998.0
2022-06-06 14:40:00,484.39,484.64,484.24,484.56,4530.0,484.39,484.64,484.24,484.56,4530.0
2022-06-06 14:45:00,485.01,485.33,484.96,485.09,4539.0,485.01,485.33,484.96,485.09,4539.0
2022-06-06 14:50:00,485.12,485.12,484.02,484.86,4640.0,485.12,485.12,484.02,484.86,4640.0
2022-06-06 14:55:00,484.64,485.17,484.59,484.9,4056.0,484.64,485.17,484.59,484.9,4056.0
2022-06-06 15:00:00,484.46,485.6,484.44,485.26,3455.0,484.46,485.6,484.44,485.26,3455.0
2022-06-06 15:05:00,485.09,485.19,484.45,484.94,4539.0,485.09,485.19,484.45,484.94,4539.0
2022-06-06 15:10:00,484.62,485.1,484.6,484.72,4595.0,484.62,485.1,484.6,484.72,4595.0
2022-06-06 15:15:00,484.75,485.04,484.53,484.79,6698.0,484.75,485.04,484.53,484.79,6698.0
2022-06-06 15:20:00,484.63,484.84,484.3,484.57,5836.0,484.63,484.84,484.3,484.57,5836.0
2022-06-06 15:25:00,484.71,485.15,484.21,484.21,10034.0,484.71,485.15,484.21,484.21,10034.0
2022-06-06 15:30:00,484.08,484.81,484.07,484.81,6680.0,484.08,484.81,484.07,484.81,6680.0
2022-06-06 15:35:00,485.04,485.04,483.77,483.89,8309.0,485.04,485.04,483.77,483.89,8309.0
2022-06-06 15:40:00,483.81,485.88,483.69,485.64,19641.0,483.81,485.88,483.69,485.64,19641.0
2022-06-06 15:45:00,485.76,486.11,484.73,484.82,16982.0,485.76,486.11,484.73,484.82,16982.0
2022-06-06 15:50:00,484.78,485.44,483.85,484.35,24332.0,484.78,485.44,483.85,484.35,24332.0
2022-06-06 15:55:00,484.2,485.17,484.2,484.95,57117.0,484.2,485.17,484.2,484.95,57117.0
2022-06-07 09:30:00,480.08,480.5,475.86,478.5,16749.0,480.08,480.5,475.86,478.5,16749.0
2022-06-07 09:35:00,478.52,479.12,474.26,474.5,12999.0,478.52,479.12,474.26,474.5,12999.0
2022-06-07 09:40:00,474.71,476.96,472.43,474.44,11040.0,474.71,476.96,472.43,474.44,11040.0
2022-06-07 09:45:00,474.73,476.22,473.53,474.59,22691.0,474.73,476.22,473.53,474.59,22691.0
2022-06-07 09:50:00,474.09,475.99,473.45,475.18,11341.0,474.09,475.99,473.45,475.18,11341.0
2022-06-07 09:55:00,475.18,475.61,472.04,472.11,11005.0,475.18,475.61,472.04,472.11,11005.0
2022-06-07 10:00:00,471.66,473.7,471.09,473.01,20093.0,471.66,473.7,471.09,473.01,20093.0
2022-06-07 10:05:00,472.82,472.82,470.35,470.87,11712.0,472.82,472.82,470.35,470.87,11712.0
2022-06-07 10:10:00,470.86,472.37,470.38,471.7,8506.0,470.86,472.37,470.38,471.7,8506.0
2022-06-07 10:15:00,472.12,472.59,470.66,470.67,8264.0,472.12,472.59,470.66,470.67,8264.0
2022-06-07 10:20:00,470.68,472.95,470.17,472.66,10779.0,470.68,472.95,470.17,472.66,10779.0
2022-06-07 10:25:00,472.22,474.0,471.85,473.97,6250.0,472.22,474.0,471.85,473.97,6250.0
2022-06-07 10:30:00,474.79,476.53,473.72,476.45,7661.0,474.79,476.53,473.72,476.45,7661.0
2022-06-07 10:35:00,476.82,478.37,476.45,477.72,6258.0,476.82,478.37,476.45,477.72,6258.0
2022-06-07 10:40:00,477.44,479.65,477.34,479.16,9434.0,477.44,479.65,477.34,479.16,9434.0
2022-06-07 10:45:00,479.65,480.67,479.31,479.8,4445.0,479.65,480.67,479.31,479.8,4445.0
2022-06-07 10:50:00,479.79,480.2,478.66,479.53,4104.0,479.79,480.2,478.66,479.53,4104.0
2022-06-07 10:55:00,479.03,480.21,478.8,478.93,10485.0,479.03,480.21,478.8,478.93,10485.0
2022-06-07 11:00:00,479.14,480.41,478.87,479.11,6900.0,479.14,480.41,478.87,479.11,6900.0
2022-06-07 11:05:00,479.41,479.89,478.94,479.71,8330.0,479.41,479.89,478.94,479.71,8330.0
2022-06-07 11:10:00,479.75,479.95,477.69,478.33,15634.0,479.75,479.95,477.69,478.33,15634.0
2022-06-07 11:15:00,478.28,478.4,477.27,478.27,10191.0,478.28,478.4,477.27,478.27,10191.0
2022-06-07 11:20:00,478.27,478.54,477.12,477.18,5000.0,478.27,478.54,477.12,477.18,5000.0
2022-06-07 11:25:00,477.14,477.7,476.92,476.99,5300.0,477.14,477.7,476.92,476.99,5300.0
2022-06-07 11:30:00,476.77,477.69,476.45,476.52,7755.0,476.77,477.69,476.45,476.52,7755.0
2022-06-07 11:35:00,476.12,477.03,476.06,477.01,6100.0,476.12,477.03,476.06,477.01,6100.0
2022-06-07 11:40:00,477.01,477.55,476.27,477.22,8181.0,477.01,477.55,476.27,477.22,8181.0
2022-06-07 11:45:00,477.21,477.68,476.77,477.06,5947.0,477.21,477.68,476.77,477.06,5947.0
2022-06-07 11:50:00,477.14,477.5,476.12,477.0,9368.0,477.14,477.5,476.12,477.0,9368.0
2022-06-07 11:55:00,477.03,478.06,476.63,477.89,8272.0,477.03,478.06,476.63,477.89,8272.0
2022-06-07 12:00:00,477.74,477.78,477.29,477.3,2479.0,477.74,477.78,477.29,477.3,2479.0
2022-06-07 12:05:00,477.12,477.12,476.83,476.88,2844.0,477.12,477.12,476.83,476.88,2844.0
2022-06-07 12:10:00,476.88,477.77,476.73,477.76,7780.0,476.88,477.77,476.73,477.76,7780.0
2022-06-07 12:15:00,477.64,477.65,476.45,477.24,7722.0,477.64,477.65,476.45,477.24,7722.0
2022-06-07 12:20:00,477.19,478.43,477.18,478.17,7384.0,477.19,478.43,477.18,478.17,7384.0
2022-06-07 12:25:00,478.16,478.57,478.09,478.19,6030.0,478.16,478.57,478.09,478.19,6030.0
2022-06-07 12:30:00,478.17,478.53,476.9,478.1,27121.0,478.17,478.53,476.9,478.1,27121.0
2022-06-07 12:35:00,477.83,478.22,477.51,477.66,5882.0,477.83,478.22,477.51,477.66,5882.0
2022-06-07 12:40:00,477.56,478.17,476.77,476.91,5324.0,477.56,478.17,476.77,476.91,5324.0
2022-06-07 12:45:00,476.93,477.15,475.9,477.0,7351.0,476.93,477.15,475.9,477.0,7351.0
2022-06-07 12:50:00,477.28,477.51,476.92,477.22,5741.0,477.28,477.51,476.92,477.22,5741.0
2022-06-07 12:55:00,477.68,478.34,477.24,478.16,5891.0,477.68,478.34,477.24,478.16,5891.0
2022-06-07 13:00:00,478.16,480.49,478.16,480.49,3243.0,478.16,480.49,478.16,480.49,3243.0
2022-06-07 13:05:00,480.95,481.04,479.98,481.03,4203.0,480.95,481.04,479.98,481.03,4203.0
2022-06-07 13:10:00,481.23,481.83,481.01,481.83,2400.0,481.23,481.83,481.01,481.83,2400.0
2022-06-07 13:15:00,482.06,482.58,481.67,482.58,3122.0,482.06,482.58,481.67,482.58,3122.0
2022-06-07 13:20:00,482.58,482.92,481.83,482.04,3951.0,482.58,482.92,481.83,482.04,3951.0
2022-06-07 13:25:00,482.21,482.21,480.58,480.96,5601.0,482.21,482.21,480.58,480.96,5601.0
2022-06-07 13:30:00,480.91,481.44,480.43,481.01,5587.0,480.91,481.44,480.43,481.01,5587.0
2022-06-07 13:35:00,481.16,481.5,480.82,481.13,8668.0,481.16,481.5,480.82,481.13,8668.0
2022-06-07 13:40:00,480.92,481.08,480.14,480.25,7207.0,480.92,481.08,480.14,480.25,7207.0
2022-06-07 13:45:00,480.51,481.25,480.51,480.88,4159.0,480.51,481.25,480.51,480.88,4159.0
2022-06-07 13:50:00,481.31,481.58,480.56,480.56,4366.0,481.31,481.58,480.56,480.56,4366.0
2022-06-07 13:55:00,480.28,480.84,480.28,480.46,2281.0,480.28,480.84,480.28,480.46,2281.0
2022-06-07 14:00:00,480.46,481.16,480.46,481.16,900.0,480.46,481.16,480.46,481.16,900.0
2022-06-07 14:05:00,481.4,482.38,481.39,482.18,7306.0,481.4,482.38,481.39,482.18,7306.0
2022-06-07 14:10:00,482.32,482.71,481.9,481.92,18683.0,482.32,482.71,481.9,481.92,18683.0
2022-06-07 14:15:00,482.09,482.09,481.02,481.11,2200.0,482.09,482.09,481.02,481.11,2200.0
2022-06-07 14:20:00,480.93,481.04,480.67,480.96,9381.0,480.93,481.04,480.67,480.96,9381.0
2022-06-07 14:25:00,480.66,480.97,480.63,480.83,2885.0,480.66,480.97,480.63,480.83,2885.0
2022-06-07 14:30:00,480.68,481.8,480.68,481.68,8923.0,480.68,481.8,480.68,481.68,8923.0
2022-06-07 14:35:00,481.67,481.67,480.66,481.36,18600.0,481.67,481.67,480.66,481.36,18600.0
2022-06-07 14:40:00,481.44,482.23,481.15,481.75,12672.0,481.44,482.23,481.15,481.75,12672.0
2022-06-07 14:45:00,481.81,482.37,481.81,482.35,2833.0,481.81,482.37,481.81,482.35,2833.0
2022-06-07 14:50:00,482.65,482.65,482.23,482.26,2600.0,482.65,482.65,482.23,482.26,2600.0
2022-06-07 14:55:00,482.33,482.6,482.02,482.48,6452.0,482.33,482.6,482.02,482.48,6452.0
2022-06-07 15:00:00,482.48,482.49,482.14,482.39,3287.0,482.48,482.49,482.14,482.39,3287.0
2022-06-07 15:05:00,482.24,482.28,481.55,482.23,4451.0,482.24,482.28,481.55,482.23,4451.0
2022-06-07 15:10:00,482.23,482.31,481.58,481.59,3578.0,482.23,482.31,481.58,481.59,3578.0
2022-06-07 15:15:00,481.81,482.26,481.7,482.13,4881.0,481.81,482.26,481.7,482.13,4881.0
2022-06-07 15:20:00,482.2,483.19,482.18,483.05,6695.0,482.2,483.19,482.18,483.05,6695.0
2022-06-07 15:25:00,483.12,483.55,483.02,483.02,3502.0,483.12,483.55,483.02,483.02,3502.0
2022-06-07 15:30:00,483.24,483.24,482.08,482.11,12143.0,483.24,483.24,482.08,482.11,12143.0
2022-06-07 15:35:00,482.11,483.4,482.11,482.89,22182.0,482.11,483.4,482.11,482.89,22182.0
2022-06-07 15:40:00,482.88,484.24,482.8,483.66,17634.0,482.88,484.24,482.8,483.66,17634.0
2022-06-07 15:45:00,483.76,483.98,483.28,483.79,7590.0,483.76,483.98,483.28,483.79,7590.0
2022-06-07 15:50:00,483.9,484.5,483.1,483.73,24579.0,483.9,484.5,483.1,483.73,24579.0
2022-06-07 15:55:00,483.52,483.84,482.47,482.52,29138.0,483.52,483.84,482.47,482.52,29138.0
2022-06-08 09:30:00,483.28,485.64,481.32,482.22,15120.0,483.28,485.64,481.32,482.22,15120.0
2022-06-08 09:35:00,482.27,483.72,482.26,482.88,3268.0,482.27,483.72,482.26,482.88,3268.0
2022-06-08 09:40:00,484.52,485.24,483.5,484.26,2758.0,484.52,485.24,483.5,484.26,2758.0
2022-06-08 09:45:00,484.25,486.19,482.59,486.18,3618.0,484.25,486.19,482.59,486.18,3618.0
2022-06-08 09:50:00,486.18,487.49,485.85,486.77,7100.0,486.18,487.49,485.85,486.77,7100.0
2022-06-08 09:55:00,486.6,487.66,486.08,487.66,11303.0,486.6,487.66,486.08,487.66,11303.0
2022-06-08 10:00:00,487.49,488.44,485.76,487.73,3910.0,487.49,488.44,485.76,487.73,3910.0
2022-06-08 10:05:00,487.73,488.28,486.91,488.05,4034.0,487.73,488.28,486.91,488.05,4034.0
2022-06-08 10:10:00,488.16,488.35,486.9,487.25,1700.0,488.16,488.35,486.9,487.25,1700.0
2022-06-08 10:15:00,486.92,486.97,485.61,486.41,4532.0,486.92,486.97,485.61,486.41,4532.0
2022-06-08 10:20:00,486.66,487.37,486.18,486.21,4804.0,486.66,487.37,486.18,486.21,4804.0
2022-06-08 10:25:00,486.09,486.38,485.05,485.05,2962.0,486.09,486.38,485.05,485.05,2962.0
2022-06-08 10:30:00,484.86,486.17,484.38,486.17,6786.0,484.86,486.17,484.38,486.17,6786.0
2022-06-08 10:35:00,486.61,487.93,486.6,487.15,6408.0,486.61,487.93,486.6,487.15,6408.0
2022-06-08 10:40:00,486.82,487.55,485.78,485.78,4586.0,486.82,487.55,485.78,485.78,4586.0
2022-06-08 10:45:00,486.3,487.47,486.3,487.28,3093.0,486.3,487.47,486.3,487.28,3093.0
2022-06-08 10:50:00,487.56,488.23,486.8,488.19,10079.0,487.56,488.23,486.8,488.19,10079.0
2022-06-08 10:55:00,488.48,488.51,486.67,487.27,9634.0,488.48,488.51,486.67,487.27,9634.0
2022-06-08 11:00:00,487.24,487.63,486.92,486.92,8633.0,487.24,487.63,486.92,486.92,8633.0
2022-06-08 11:05:00,487.16,487.91,486.86,487.9,3601.0,487.16,487.91,486.86,487.9,3601.0
2022-06-08 11:10:00,488.28,489.75,488.24,489.75,3153.0,488.28,489.75,488.24,489.75,3153.0
2022-06-08 11:15:00,489.85,491.0,489.85,491.0,3100.0,489.85,491.0,489.85,491.0,3100.0
2022-06-08 11:20:00,490.86,491.67,490.66,490.99,3512.0,490.86,491.67,490.66,490.99,3512.0
2022-06-08 11:25:00,491.04,491.32,490.03,490.4,2428.0,491.04,491.32,490.03,490.4,2428.0
2022-06-08 11:30:00,490.24,492.02,489.98,492.02,14157.0,490.24,492.02,489.98,492.02,14157.0
2022-06-08 11:35:00,492.07,492.98,492.07,492.22,2076.0,492.07,492.98,492.07,492.22,2076.0
2022-06-08 11:40:00,492.31,492.71,491.51,491.68,7348.0,492.31,492.71,491.51,491.68,7348.0
2022-06-08 11:45:00,491.56,492.16,491.55,491.82,4809.0,491.56,492.16,491.55,491.82,4809.0
2022-06-08 11:50:00,491.76,492.13,490.94,492.13,3882.0,491.76,492.13,490.94,492.13,3882.0
2022-06-08 11:55:00,491.65,492.08,491.52,491.88,2803.0,491.65,492.08,491.52,491.88,2803.0
2022-06-08 12:00:00,491.53,492.56,491.53,492.56,3921.0,491.53,492.56,491.53,492.56,3921.0
2022-06-08 12:05:00,492.11,493.11,491.98,493.11,1397.0,492.11,493.11,491.98,493.11,1397.0
2022-06-08 12:10:00,493.11,493.11,492.14,492.63,2600.0,493.11,493.11,492.14,492.63,2600.0
2022-06-08 12:15:00,492.65,492.66,492.0,492.07,2219.0,492.65,492.66,492.0,492.07,2219.0
2022-06-08 12:20:00,492.32,492.43,491.41,491.48,3499.0,492.32,492.43,491.41,491.48,3499.0
2022-06-08 12:25:00,491.3,491.47,490.19,490.38,2423.0,491.3,491.47,490.19,490.38,2423.0
2022-06-08 12:30:00,489.77,489.98,489.21,489.26,1393.0,489.77,489.98,489.21,489.26,1393.0
2022-06-08 12:35:00,488.96,489.87,488.81,488.81,3431.0,488.96,489.87,488.81,488.81,3431.0
2022-06-08 12:40:00,488.97,488.97,487.85,487.85,2209.0,488.97,488.97,487.85,487.85,2209.0
2022-06-08 12:45:00,487.87,488.59,487.87,488.59,2036.0,487.87,488.59,487.87,488.59,2036.0
2022-06-08 12:50:00,488.6,489.11,488.54,489.11,1001.0,488.6,489.11,488.54,489.11,1001.0
2022-06-08 12:55:00,489.11,489.31,488.65,489.31,1960.0,489.11,489.31,488.65,489.31,1960.0
2022-06-08 13:00:00,488.87,488.87,487.9,488.45,2515.0,488.87,488.87,487.9,488.45,2515.0
2022-06-08 13:05:00,488.45,489.04,488.37,488.4,900.0,488.45,489.04,488.37,488.4,900.0
2022-06-08 13:10:00,488.69,488.76,488.36,488.7,3064.0,488.69,488.76,488.36,488.7,3064.0
2022-06-08 13:15:00,488.67,488.67,487.59,487.7,3832.0,488.67,488.67,487.59,487.7,3832.0
2022-06-08 13:20:00,487.37,487.57,487.07,487.49,2664.0,487.37,487.57,487.07,487.49,2664.0
2022-06-08 13:25:00,487.83,488.37,487.43,487.53,3608.0,487.83,488.37,487.43,487.53,3608.0
2022-06-08 13:30:00,487.37,487.55,486.66,486.81,3945.0,487.37,487.55,486.66,486.81,3945.0
2022-06-08 13:35:00,486.68,486.68,486.21,486.68,4127.0,486.68,486.68,486.21,486.68,4127.0
2022-06-08 13:40:00,486.84,488.45,486.84,488.16,3000.0,486.84,488.45,486.84,488.16,3000.0
2022-06-08 13:45:00,488.32,489.17,487.92,488.83,3550.0,488.32,489.17,487.92,488.83,3550.0
2022-06-08 13:50:00,488.83,489.48,488.69,489.48,2809.0,488.83,489.48,488.69,489.48,2809.0
2022-06-08 13:55:00,489.31,489.38,488.91,489.06,2609.0,489.31,489.38,488.91,489.06,2609.0
2022-06-08 14:00:00,489.22,489.76,489.15,489.65,3986.0,489.22,489.76,489.15,489.65,3986.0
2022-06-08 14:05:00,489.56,489.71,489.32,489.37,2087.0,489.56,489.71,489.32,489.37,2087.0
2022-06-08 14:10:00,489.29,489.65,489.11,489.47,1507.0,489.29,489.65,489.11,489.47,1507.0
2022-06-08 14:15:00,489.47,489.54,488.86,488.86,2001.0,489.47,489.54,488.86,488.86,2001.0
2022-06-08 14:20:00,488.77,489.14,488.66,488.84,808.0,488.77,489.14,488.66,488.84,808.0
2022-06-08 14:25:00,488.69,488.82,488.11,488.44,6182.0,488.69,488.82,488.11,488.44,6182.0
2022-06-08 14:30:00,488.47,488.7,487.77,487.78,2268.0,488.47,488.7,487.77,487.78,2268.0
2022-06-08 14:35:00,487.65,487.78,486.94,487.21,4624.0,487.65,487.78,486.94,487.21,4624.0
2022-06-08 14:40:00,487.21,488.01,486.97,488.01,9300.0,487.21,488.01,486.97,488.01,9300.0
2022-06-08 14:45:00,488.05,488.55,488.05,488.39,2108.0,488.05,488.55,488.05,488.39,2108.0
2022-06-08 14:50:00,488.24,488.35,487.49,487.68,2927.0,488.24,488.35,487.49,487.68,2927.0
2022-06-08 14:55:00,487.46,487.9,487.46,487.9,1813.0,487.46,487.9,487.46,487.9,1813.0
2022-06-08 15:00:00,487.81,487.81,487.32,487.42,1926.0,487.81,487.81,487.32,487.42,1926.0
2022-06-08 15:05:00,487.42,487.51,486.9,487.29,3247.0,487.42,487.51,486.9,487.29,3247.0
2022-06-08 15:10:00,487.14,487.94,487.13,487.94,2210.0,487.14,487.94,487.13,487.94,2210.0
2022-06-08 15:15:00,488.12,488.17,487.87,488.09,2400.0,488.12,488.17,487.87,488.09,2400.0
2022-06-08 15:20:00,487.99,489.02,487.99,489.02,5517.0,487.99,489.02,487.99,489.02,5517.0
2022-06-08 15:25:00,489.08,490.14,488.9,490.14,10556.0,489.08,490.14,488.9,490.14,10556.0
2022-06-08 15:30:00,490.17,490.36,489.09,489.32,5716.0,490.17,490.36,489.09,489.32,5716.0
2022-06-08 15:35:00,489.16,490.62,489.1,490.02,12681.0,489.16,490.62,489.1,490.02,12681.0
2022-06-08 15:40:00,490.09,490.28,489.09,489.1,18836.0,490.09,490.28,489.09,489.1,18836.0
2022-06-08 15:45:00,489.32,489.32,488.09,488.11,23586.0,489.32,489.32,488.09,488.11,23586.0
2022-06-08 15:50:00,487.91,488.01,486.63,487.25,17446.0,487.91,488.01,486.63,487.25,17446.0
2022-06-08 15:55:00,487.38,488.52,487.27,488.36,33749.0,487.38,488.52,487.27,488.36,33749.0
2022-06-09 09:30:00,489.51,492.24,486.95,490.71,15659.0,489.51,492.24,486.95,490.71,15659.0
2022-06-09 09:35:00,491.49,492.64,487.53,487.81,3663.0,491.49,492.64,487.53,487.81,3663.0
2022-06-09 09:40:00,486.71,490.01,486.71,486.89,6716.0,486.71,490.01,486.71,486.89,6716.0
2022-06-09 09:45:00,486.83,488.11,486.83,487.72,900.0,486.83,488.11,486.83,487.72,900.0
2022-06-09 09:50:00,487.78,489.89,487.78,489.77,3400.0,487.78,489.89,487.78,489.77,3400.0
2022-06-09 09:55:00,489.89,489.9,488.39,489.56,13519.0,489.89,489.9,488.39,489.56,13519.0
2022-06-09 10:00:00,490.52,491.99,490.52,490.52,5988.0,490.52,491.99,490.52,490.52,5988.0
2022-06-09 10:05:00,491.03,491.98,489.41,489.84,8361.0,491.03,491.98,489.41,489.84,8361.0
2022-06-09 10:10:00,489.45,490.07,488.03,489.05,3995.0,489.45,490.07,488.03,489.05,3995.0
2022-06-09 10:15:00,489.51,489.94,488.39,489.31,5040.0,489.51,489.94,488.39,489.31,5040.0
2022-06-09 10:20:00,488.84,489.22,488.26,488.44,3200.0,488.84,489.22,488.26,488.44,3200.0
2022-06-09 10:25:00,488.83,489.57,488.71,488.71,2515.0,488.83,489.57,488.71,488.71,2515.0
2022-06-09 10:30:00,489.23,490.19,488.5,488.9,3603.0,489.23,490.19,488.5,488.9,3603.0
2022-06-09 10:35:00,488.83,489.21,488.47,488.47,1692.0,488.83,489.21,488.47,488.47,1692.0
2022-06-09 10:40:00,488.56,488.81,485.86,485.86,3565.0,488.56,488.81,485.86,485.86,3565.0
2022-06-09 10:45:00,486.3,486.3,485.28,485.9,4552.0,486.3,486.3,485.28,485.9,4552.0
2022-06-09 10:50:00,486.29,486.29,485.82,486.2,2200.0,486.29,486.29,485.82,486.2,2200.0
2022-06-09 10:55:00,486.64,487.26,486.49,487.05,1800.0,486.64,487.26,486.49,487.05,1800.0
2022-06-09 11:00:00,487.41,487.41,485.6,485.6,2000.0,487.41,487.41,485.6,485.6,2000.0
2022-06-09 11:05:00,485.43,487.09,485.41,486.6,6454.0,485.43,487.09,485.41,486.6,6454.0
2022-06-09 11:10:00,486.45,487.16,485.95,487.16,2400.0,486.45,487.16,485.95,487.16,2400.0
2022-06-09 11:15:00,486.88,487.23,485.97,485.98,1906.0,486.88,487.23,485.97,485.98,1906.0
2022-06-09 11:20:00,486.05,486.33,485.61,485.83,2000.0,486.05,486.33,485.61,485.83,2000.0
2022-06-09 11:25:00,485.9,486.41,485.64,486.41,3176.0,485.9,486.41,485.64,486.41,3176.0
2022-06-09 11:30:00,486.24,486.86,486.01,486.59,2904.0,486.24,486.86,486.01,486.59,2904.0
2022-06-09 11:35:00,486.7,487.31,486.34,487.06,1500.0,486.7,487.31,486.34,487.06,1500.0
2022-06-09 11:40:00,487.04,488.66,487.03,488.3,3100.0,487.04,488.66,487.03,488.3,3100.0
2022-06-09 11:45:00,488.62,488.7,487.19,487.21,2000.0,488.62,488.7,487.19,487.21,2000.0
2022-06-09 11:50:00,487.04,487.74,486.87,486.97,2126.0,487.04,487.74,486.87,486.97,2126.0
2022-06-09 11:55:00,487.13,487.6,486.96,487.6,3609.0,487.13,487.6,486.96,487.6,3609.0
2022-06-09 12:00:00,487.61,488.81,487.44,488.4,2600.0,487.61,488.81,487.44,488.4,2600.0
2022-06-09 12:05:00,488.4,488.4,487.94,488.13,2110.0,488.4,488.4,487.94,488.13,2110.0
2022-06-09 12:10:00,487.96,487.98,487.31,487.87,1759.0,487.96,487.98,487.31,487.87,1759.0
2022-06-09 12:15:00,487.73,488.41,487.63,488.21,3194.0,487.73,488.41,487.63,488.21,3194.0
2022-06-09 12:20:00,488.02,488.11,487.37,487.44,3909.0,488.02,488.11,487.37,487.44,3909.0
2022-06-09 12:25:00,487.43,488.35,487.43,488.03,4306.0,487.43,488.35,487.43,488.03,4306.0
2022-06-09 12:30:00,488.25,488.43,487.83,488.43,2748.0,488.25,488.43,487.83,488.43,2748.0
2022-06-09 12:35:00,488.48,488.78,487.99,487.99,10054.0,488.48,488.78,487.99,487.99,10054.0
2022-06-09 12:40:00,488.29,488.7,487.97,488.69,5195.0,488.29,488.7,487.97,488.69,5195.0
2022-06-09 12:45:00,488.58,488.58,487.98,488.18,2500.0,488.58,488.58,487.98,488.18,2500.0
2022-06-09 12:50:00,488.41,488.89,488.05,488.05,5656.0,488.41,488.89,488.05,488.05,5656.0
2022-06-09 12:55:00,488.38,489.68,488.38,489.68,3865.0,488.38,489.68,488.38,489.68,3865.0
2022-06-09 13:00:00,489.5,489.79,489.1,489.36,3849.0,489.5,489.79,489.1,489.36,3849.0
2022-06-09 13:05:00,489.72,489.98,489.48,489.85,2881.0,489.72,489.98,489.48,489.85,2881.0
2022-06-09 13:10:00,489.87,490.26,489.77,489.87,3900.0,489.87,490.26,489.77,489.87,3900.0
2022-06-09 13:15:00,489.89,490.0,489.67,489.8,2298.0,489.89,490.0,489.67,489.8,2298.0
2022-06-09 13:20:00,489.74,490.04,489.59,489.85,2773.0,489.74,490.04,489.59,489.85,2773.0
2022-06-09 13:25:00,489.85,489.85,488.63,488.87,2808.0,489.85,489.85,488.63,488.87,2808.0
2022-06-09 13:30:00,488.62,488.67,487.69,487.9,2000.0,488.62,488.67,487.69,487.9,2000.0
2022-06-09 13:35:00,487.56,488.33,486.91,488.23,4464.0,487.56,488.33,486.91,488.23,4464.0
2022-06-09 13:40:00,488.28,488.28,487.43,487.62,2886.0,488.28,488.28,487.43,487.62,2886.0
2022-06-09 13:45:00,487.46,488.1,487.43,488.1,3278.0,487.46,488.1,487.43,488.1,3278.0
2022-06-09 13:50:00,488.23,488.6,488.09,488.4,2950.0,488.23,488.6,488.09,488.4,2950.0
2022-06-09 13:55:00,488.4,488.73,488.17,488.73,3088.0,488.4,488.73,488.17,488.73,3088.0
2022-06-09 14:00:00,488.74,488.89,488.47,488.88,2400.0,488.74,488.89,488.47,488.88,2400.0
2022-06-09 14:05:00,488.67,488.71,487.86,487.86,4682.0,488.67,488.71,487.86,487.86,4682.0
2022-06-09 14:10:00,487.87,488.47,487.47,488.47,1900.0,487.87,488.47,487.47,488.47,1900.0
2022-06-09 14:15:00,488.22,488.22,487.66,488.03,2900.0,488.22,488.22,487.66,488.03,2900.0
2022-06-09 14:20:00,487.86,487.99,486.86,486.95,2602.0,487.86,487.99,486.86,486.95,2602.0
2022-06-09 14:25:00,486.61,486.93,485.96,486.17,5938.0,486.61,486.93,485.96,486.17,5938.0
2022-06-09 14:30:00,485.92,485.94,485.12,485.12,2886.0,485.92,485.94,485.12,485.12,2886.0
2022-06-09 14:35:00,485.07,485.4,484.46,484.46,7857.0,485.07,485.4,484.46,484.46,7857.0
2022-06-09 14:40:00,484.51,484.67,483.62,483.88,6846.0,484.51,484.67,483.62,483.88,6846.0
2022-06-09 14:45:00,483.81,485.11,483.81,485.11,8449.0,483.81,485.11,483.81,485.11,8449.0
2022-06-09 14:50:00,485.11,485.3,484.93,485.13,3400.0,485.11,485.3,484.93,485.13,3400.0
2022-06-09 14:55:00,484.89,485.15,484.35,484.35,4275.0,484.89,485.15,484.35,484.35,4275.0
2022-06-09 15:00:00,484.2,484.76,483.86,483.86,2744.0,484.2,484.76,483.86,483.86,2744.0
2022-06-09 15:05:00,483.57,484.18,483.55,483.66,4859.0,483.57,484.18,483.55,483.66,4859.0
2022-06-09 15:10:00,483.65,484.0,483.31,484.0,7057.0,483.65,484.0,483.31,484.0,7057.0
2022-06-09 15:15:00,483.99,484.21,483.3,484.21,8186.0,483.99,484.21,483.3,484.21,8186.0
2022-06-09 15:20:00,484.22,484.42,483.56,484.35,6590.0,484.22,484.42,483.56,484.35,6590.0
2022-06-09 15:25:00,484.4,484.4,483.67,483.84,6726.0,484.4,484.4,483.67,483.84,6726.0
2022-06-09 15:30:00,483.85,484.79,483.77,484.78,11892.0,483.85,484.79,483.77,484.78,11892.0
2022-06-09 15:35:00,484.69,485.39,484.52,485.2,12027.0,484.69,485.39,484.52,485.2,12027.0
2022-06-09 15:40:00,485.12,485.25,484.65,484.89,15154.0,485.12,485.25,484.65,484.89,15154.0
2022-06-09 15:45:00,484.76,485.12,483.41,483.63,21987.0,484.76,485.12,483.41,483.63,21987.0
2022-06-09 15:50:00,483.32,483.77,482.19,482.72,31380.0,483.32,483.77,482.19,482.72,31380.0
2022-06-09 15:55:00,482.81,483.67,482.04,482.07,50037.0,482.81,483.67,482.04,482.07,50037.0
2022-06-10 09:30:00,475.07,475.07,470.01,471.35,18975.0,475.07,475.07,470.01,471.35,18975.0
2022-06-10 09:35:00,471.61,475.01,470.93,475.01,4561.0,471.61,475.01,470.93,475.01,4561.0
2022-06-10 09:40:00,474.53,478.4,474.53,478.4,4046.0,474.53,478.4,474.53,478.4,4046.0
2022-06-10 09:45:00,478.4,480.99,478.4,480.24,8497.0,478.4,480.99,478.4,480.24,8497.0
2022-06-10 09:50:00,480.24,481.02,479.76,480.11,6627.0,480.24,481.02,479.76,480.11,6627.0
2022-06-10 09:55:00,480.09,480.64,478.96,479.93,4594.0,480.09,480.64,478.96,479.93,4594.0
2022-06-10 10:00:00,479.75,479.96,476.78,476.81,5677.0,479.75,479.96,476.78,476.81,5677.0
2022-06-10 10:05:00,477.22,477.22,475.71,475.71,2716.0,477.22,477.22,475.71,475.71,2716.0
2022-06-10 10:10:00,476.23,478.21,476.23,477.32,4812.0,476.23,478.21,476.23,477.32,4812.0
2022-06-10 10:15:00,478.55,478.94,477.11,478.35,4210.0,478.55,478.94,477.11,478.35,4210.0
2022-06-10 10:20:00,478.38,478.4,476.71,476.98,3980.0,478.38,478.4,476.71,476.98,3980.0
2022-06-10 10:25:00,476.82,478.24,476.62,477.85,3838.0,476.82,478.24,476.62,477.85,3838.0
2022-06-10 10:30:00,477.63,478.53,476.85,478.16,4300.0,477.63,478.53,476.85,478.16,4300.0
2022-06-10 10:35:00,478.59,478.92,477.93,477.93,4205.0,478.59,478.92,477.93,477.93,4205.0
2022-06-10 10:40:00,477.58,479.05,477.58,478.31,7168.0,477.58,479.05,477.58,478.31,7168.0
2022-06-10 10:45:00,478.53,478.84,477.48,478.62,3208.0,478.53,478.84,477.48,478.62,3208.0
2022-06-10 10:50:00,478.91,479.11,476.99,476.99,6632.0,478.91,479.11,476.99,476.99,6632.0
2022-06-10 10:55:00,476.98,477.74,476.98,477.15,2377.0,476.98,477.74,476.98,477.15,2377.0
2022-06-10 11:00:00,476.84,478.52,476.84,478.52,3202.0,476.84,478.52,476.84,478.52,3202.0
2022-06-10 11:05:00,478.15,478.21,476.74,478.21,3400.0,478.15,478.21,476.74,478.21,3400.0
2022-06-10 11:10:00,478.31,478.77,478.11,478.44,2716.0,478.31,478.77,478.11,478.44,2716.0
2022-06-10 11:15:00,478.43,478.81,478.3,478.62,1500.0,478.43,478.81,478.3,478.62,1500.0
2022-06-10 11:20:00,479.04,479.4,478.44,478.44,3085.0,479.04,479.4,478.44,478.44,3085.0
2022-06-10 11:25:00,478.33,478.37,477.86,477.87,2600.0,478.33,478.37,477.86,477.87,2600.0
2022-06-10 11:30:00,477.31,477.38,476.27,476.65,3500.0,477.31,477.38,476.27,476.65,3500.0
2022-06-10 11:35:00,476.6,476.88,476.29,476.29,3600.0,476.6,476.88,476.29,476.29,3600.0
2022-06-10 11:40:00,476.21,476.59,475.54,475.54,2125.0,476.21,476.59,475.54,475.54,2125.0
2022-06-10 11:45:00,476.02,476.3,475.06,475.8,5085.0,476.02,476.3,475.06,475.8,5085.0
2022-06-10 11:50:00,475.42,475.57,474.78,474.95,2629.0,475.42,475.57,474.78,474.95,2629.0
2022-06-10 11:55:00,474.78,475.5,474.7,475.49,2857.0,474.78,475.5,474.7,475.49,2857.0
2022-06-10 12:00:00,475.49,475.5,474.67,475.15,1900.0,475.49,475.5,474.67,475.15,1900.0
2022-06-10 12:05:00,475.5,477.0,475.5,476.48,5410.0,475.5,477.0,475.5,476.48,5410.0
2022-06-10 12:10:00,476.45,476.46,475.63,475.83,3414.0,476.45,476.46,475.63,475.83,3414.0
2022-06-10 12:15:00,476.03,476.03,475.28,475.83,2849.0,476.03,476.03,475.28,475.83,2849.0
2022-06-10 12:20:00,475.74,476.07,475.33,475.37,2434.0,475.74,476.07,475.33,475.37,2434.0
2022-06-10 12:25:00,474.99,475.74,474.89,475.74,2400.0,474.99,475.74,474.89,475.74,2400.0
2022-06-10 12:30:00,476.25,476.33,475.99,475.99,1836.0,476.25,476.33,475.99,475.99,1836.0
2022-06-10 12:35:00,476.04,476.89,475.8,476.75,2573.0,476.04,476.89,475.8,476.75,2573.0
2022-06-10 12:40:00,476.58,477.22,476.4,476.83,2647.0,476.58,477.22,476.4,476.83,2647.0
2022-06-10 12:45:00,476.71,476.71,475.61,475.68,4500.0,476.71,476.71,475.61,475.68,4500.0
2022-06-10 12:50:00,475.69,475.84,475.21,475.39,900.0,475.69,475.84,475.21,475.39,900.0
2022-06-10 12:55:00,475.22,475.62,475.22,475.5,2300.0,475.22,475.62,475.22,475.5,2300.0
2022-06-10 13:00:00,475.5,475.5,474.95,475.27,1761.0,475.5,475.5,474.95,475.27,1761.0
2022-06-10 13:05:00,475.48,475.49,474.89,475.49,300.0,475.48,475.49,474.89,475.49,300.0
2022-06-10 13:10:00,475.49,475.84,475.13,475.76,9861.0,475.49,475.84,475.13,475.76,9861.0
2022-06-10 13:15:00,475.7,476.37,475.69,476.34,2100.0,475.7,476.37,475.69,476.34,2100.0
2022-06-10 13:20:00,477.1,477.8,477.04,477.59,3400.0,477.1,477.8,477.04,477.59,3400.0
2022-06-10 13:25:00,477.75,478.18,477.59,478.0,2580.0,477.75,478.18,477.59,478.0,2580.0
2022-06-10 13:30:00,477.94,477.95,477.56,477.93,2777.0,477.94,477.95,477.56,477.93,2777.0
2022-06-10 13:35:00,477.97,478.15,477.52,477.91,2100.0,477.97,478.15,477.52,477.91,2100.0
2022-06-10 13:40:00,477.81,477.82,477.19,477.27,1228.0,477.81,477.82,477.19,477.27,1228.0
2022-06-10 13:45:00,477.74,478.83,477.74,478.75,1900.0,477.74,478.83,477.74,478.75,1900.0
2022-06-10 13:50:00,479.21,479.39,478.6,478.86,1845.0,479.21,479.39,478.6,478.86,1845.0
2022-06-10 13:55:00,478.57,478.64,477.97,478.31,1697.0,478.57,478.64,477.97,478.31,1697.0
2022-06-10 14:00:00,478.31,478.42,477.9,478.19,2051.0,478.31,478.42,477.9,478.19,2051.0
2022-06-10 14:05:00,478.18,478.7,478.08,478.2,2462.0,478.18,478.7,478.08,478.2,2462.0
2022-06-10 14:10:00,478.2,478.21,477.4,477.61,1861.0,478.2,478.21,477.4,477.61,1861.0
2022-06-10 14:15:00,477.6,478.01,477.47,478.0,1405.0,477.6,478.01,477.47,478.0,1405.0
2022-06-10 14:20:00,477.95,478.4,477.78,477.92,2500.0,477.95,478.4,477.78,477.92,2500.0
2022-06-10 14:25:00,478.2,478.2,476.91,476.91,2000.0,478.2,478.2,476.91,476.91,2000.0
2022-06-10 14:30:00,477.17,477.47,476.99,477.21,1100.0,477.17,477.47,476.99,477.21,1100.0
2022-06-10 14:35:00,477.06,477.06,476.2,476.27,2085.0,477.06,477.06,476.2,476.27,2085.0
2022-06-10 14:40:00,476.16,476.29,475.72,475.79,1601.0,476.16,476.29,475.72,475.79,1601.0
2022-06-10 14:45:00,476.0,476.73,475.8,476.73,3400.0,476.0,476.73,475.8,476.73,3400.0
2022-06-10 14:50:00,476.76,476.88,476.43,476.63,1310.0,476.76,476.88,476.43,476.63,1310.0
2022-06-10 14:55:00,476.88,477.14,476.54,476.87,3500.0,476.88,477.14,476.54,476.87,3500.0
2022-06-10 15:00:00,477.19,477.28,475.29,475.33,5752.0,477.19,477.28,475.29,475.33,5752.0
2022-06-10 15:05:00,475.16,475.57,474.95,475.15,3800.0,475.16,475.57,474.95,475.15,3800.0
2022-06-10 15:10:00,475.1,475.85,475.09,475.55,4404.0,475.1,475.85,475.09,475.55,4404.0
2022-06-10 15:15:00,475.58,476.39,475.57,476.28,4139.0,475.58,476.39,475.57,476.28,4139.0
2022-06-10 15:20:00,476.04,476.33,475.23,476.33,4529.0,476.04,476.33,475.23,476.33,4529.0
2022-06-10 15:25:00,476.55,477.84,476.55,476.99,5429.0,476.55,477.84,476.55,476.99,5429.0
2022-06-10 15:30:00,476.81,476.81,475.55,475.76,6952.0,476.81,476.81,475.55,475.76,6952.0
2022-06-10 15:35:00,475.86,476.79,475.56,476.42,6842.0,475.86,476.79,475.56,476.42,6842.0
2022-06-10 15:40:00,476.3,476.73,475.03,475.4,5531.0,476.3,476.73,475.03,475.4,5531.0
2022-06-10 15:45:00,475.34,475.34,474.68,474.73,12131.0,475.34,475.34,474.68,474.73,12131.0
2022-06-10 15:50:00,474.65,475.65,474.27,475.43,30525.0,474.65,475.65,474.27,475.43,30525.0
2022-06-10 15:55:00,475.81,476.02,474.18,474.18,33636.0,475.81,476.02,474.18,474.18,33636.0
2022-06-13 09:30:00,467.23,468.98,464.75,466.11,11444.0,467.23,468.98,464.75,466.11,11444.0
2022-06-13 09:35:00,464.68,467.76,464.51,464.51,12898.0,464.68,467.76,464.51,464.51,12898.0
2022-06-13 09:40:00,463.13,466.4,463.13,464.93,6853.0,463.13,466.4,463.13,464.93,6853.0
2022-06-13 09:45:00,463.7,464.01,461.91,462.44,3250.0,463.7,464.01,461.91,462.44,3250.0
2022-06-13 09:50:00,462.87,464.4,462.71,463.62,5150.0,462.87,464.4,462.71,463.62,5150.0
2022-06-13 09:55:00,463.73,464.47,462.99,463.5,10774.0,463.73,464.47,462.99,463.5,10774.0
2022-06-13 10:00:00,463.86,464.45,462.8,463.97,4721.0,463.86,464.45,462.8,463.97,4721.0
2022-06-13 10:05:00,464.38,467.49,464.29,467.47,6633.0,464.38,467.49,464.29,467.47,6633.0
2022-06-13 10:10:00,467.73,468.23,464.05,464.05,27624.0,467.73,468.23,464.05,464.05,27624.0
2022-06-13 10:15:00,464.07,464.4,463.06,463.21,7063.0,464.07,464.4,463.06,463.21,7063.0
2022-06-13 10:20:00,463.51,463.9,462.09,462.89,4081.0,463.51,463.9,462.09,462.89,4081.0
2022-06-13 10:25:00,463.12,464.39,462.64,463.94,8109.0,463.12,464.39,462.64,463.94,8109.0
2022-06-13 10:30:00,463.82,463.96,463.16,463.36,5052.0,463.82,463.96,463.16,463.36,5052.0
2022-06-13 10:35:00,463.35,463.83,462.21,462.58,3811.0,463.35,463.83,462.21,462.58,3811.0
2022-06-13 10:40:00,462.18,463.01,461.16,461.66,6204.0,462.18,463.01,461.16,461.66,6204.0
2022-06-13 10:45:00,461.67,462.29,461.39,461.67,3828.0,461.67,462.29,461.39,461.67,3828.0
2022-06-13 10:50:00,461.73,462.47,461.49,461.96,4721.0,461.73,462.47,461.49,461.96,4721.0
2022-06-13 10:55:00,462.6,463.39,462.11,462.31,5915.0,462.6,463.39,462.11,462.31,5915.0
2022-06-13 11:00:00,462.16,462.49,461.34,461.59,2585.0,462.16,462.49,461.34,461.59,2585.0
2022-06-13 11:05:00,461.41,461.41,460.78,461.14,5063.0,461.41,461.41,460.78,461.14,5063.0
2022-06-13 11:10:00,460.46,461.54,460.45,461.39,3682.0,460.46,461.54,460.45,461.39,3682.0
2022-06-13 11:15:00,461.01,462.3,460.99,462.3,4692.0,461.01,462.3,460.99,462.3,4692.0
2022-06-13 11:20:00,462.47,463.6,462.35,463.6,8344.0,462.47,463.6,462.35,463.6,8344.0
2022-06-13 11:25:00,463.98,463.98,462.32,462.56,7410.0,463.98,463.98,462.32,462.56,7410.0
2022-06-13 11:30:00,462.55,464.0,462.26,463.95,3159.0,462.55,464.0,462.26,463.95,3159.0
2022-06-13 11:35:00,464.44,465.67,463.95,465.67,4020.0,464.44,465.67,463.95,465.67,4020.0
2022-06-13 11:40:00,465.39,466.84,465.39,466.59,3800.0,465.39,466.84,465.39,466.59,3800.0
2022-06-13 11:45:00,466.58,466.58,465.87,466.18,7274.0,466.58,466.58,465.87,466.18,7274.0
2022-06-13 11:50:00,466.22,466.42,464.94,465.24,3901.0,466.22,466.42,464.94,465.24,3901.0
2022-06-13 11:55:00,465.48,466.3,465.42,465.61,4033.0,465.48,466.3,465.42,465.61,4033.0
2022-06-13 12:00:00,465.79,466.81,465.17,465.93,6465.0,465.79,466.81,465.17,465.93,6465.0
2022-06-13 12:05:00,465.58,466.61,465.17,466.22,3976.0,465.58,466.61,465.17,466.22,3976.0
2022-06-13 12:10:00,466.18,466.98,465.93,465.93,2445.0,466.18,466.98,465.93,465.93,2445.0
2022-06-13 12:15:00,466.28,466.77,465.24,465.99,2119.0,466.28,466.77,465.24,465.99,2119.0
2022-06-13 12:20:00,466.0,466.11,464.32,464.32,2612.0,466.0,466.11,464.32,464.32,2612.0
2022-06-13 12:25:00,465.17,465.47,463.83,463.89,4001.0,465.17,465.47,463.83,463.89,4001.0
2022-06-13 12:30:00,463.43,465.8,463.43,465.8,5868.0,463.43,465.8,463.43,465.8,5868.0
2022-06-13 12:35:00,465.79,466.75,465.59,466.42,4673.0,465.79,466.75,465.59,466.42,4673.0
2022-06-13 12:40:00,466.11,466.11,465.09,465.09,2300.0,466.11,466.11,465.09,465.09,2300.0
2022-06-13 12:45:00,465.34,465.55,464.57,464.85,3258.0,465.34,465.55,464.57,464.85,3258.0
2022-06-13 12:50:00,464.48,464.76,463.57,463.57,2507.0,464.48,464.76,463.57,463.57,2507.0
2022-06-13 12:55:00,463.44,463.47,462.47,462.7,2970.0,463.44,463.47,462.47,462.7,2970.0
2022-06-13 13:00:00,462.5,462.5,461.85,461.86,2264.0,462.5,462.5,461.85,461.86,2264.0
2022-06-13 13:05:00,461.46,462.68,461.46,462.68,2000.0,461.46,462.68,461.46,462.68,2000.0
2022-06-13 13:10:00,462.45,462.45,461.74,462.42,3700.0,462.45,462.45,461.74,462.42,3700.0
2022-06-13 13:15:00,462.6,462.6,461.89,461.9,3726.0,462.6,462.6,461.89,461.9,3726.0
2022-06-13 13:20:00,461.31,462.02,461.31,461.88,4400.0,461.31,462.02,461.31,461.88,4400.0
2022-06-13 13:25:00,461.85,461.85,461.35,461.44,2600.0,461.85,461.85,461.35,461.44,2600.0
2022-06-13 13:30:00,461.73,461.73,459.36,459.82,4704.0,461.73,461.73,459.36,459.82,4704.0
2022-06-13 13:35:00,459.42,460.19,459.1,460.19,4720.0,459.42,460.19,459.1,460.19,4720.0
2022-06-13 13:40:00,460.35,460.89,459.74,460.49,6809.0,460.35,460.89,459.74,460.49,6809.0
2022-06-13 13:45:00,460.54,461.62,460.28,461.45,13530.0,460.54,461.62,460.28,461.45,13530.0
2022-06-13 13:50:00,461.23,461.7,459.28,459.45,10199.0,461.23,461.7,459.28,459.45,10199.0
2022-06-13 13:55:00,459.82,460.6,459.39,460.17,12315.0,459.82,460.6,459.39,460.17,12315.0
2022-06-13 14:00:00,460.26,460.35,459.74,460.01,5408.0,460.26,460.35,459.74,460.01,5408.0
2022-06-13 14:05:00,459.87,459.87,458.6,458.64,3552.0,459.87,459.87,458.6,458.64,3552.0
2022-06-13 14:10:00,458.61,458.68,457.63,457.63,5896.0,458.61,458.68,457.63,457.63,5896.0
2022-06-13 14:15:00,457.56,458.17,457.29,457.29,13304.0,457.56,458.17,457.29,457.29,13304.0
2022-06-13 14:20:00,457.73,457.8,457.16,457.57,6452.0,457.73,457.8,457.16,457.57,6452.0
2022-06-13 14:25:00,457.52,458.16,457.19,457.48,11515.0,457.52,458.16,457.19,457.48,11515.0
2022-06-13 14:30:00,457.61,457.61,456.38,456.89,11470.0,457.61,457.61,456.38,456.89,11470.0
2022-06-13 14:35:00,457.28,458.35,457.1,458.02,3724.0,457.28,458.35,457.1,458.02,3724.0
2022-06-13 14:40:00,457.68,459.09,457.68,458.42,7280.0,457.68,459.09,457.68,458.42,7280.0
2022-06-13 14:45:00,458.85,459.0,457.75,457.75,4168.0,458.85,459.0,457.75,457.75,4168.0
2022-06-13 14:50:00,457.9,458.16,457.32,457.79,4421.0,457.9,458.16,457.32,457.79,4421.0
2022-06-13 14:55:00,457.69,457.69,456.66,456.66,7383.0,457.69,457.69,456.66,456.66,7383.0
2022-06-13 15:00:00,456.56,456.7,455.06,456.08,11517.0,456.56,456.7,455.06,456.08,11517.0
2022-06-13 15:05:00,456.26,456.42,455.53,455.74,12168.0,456.26,456.42,455.53,455.74,12168.0
2022-06-13 15:10:00,455.74,455.74,454.45,455.0,12423.0,455.74,455.74,454.45,455.0,12423.0
2022-06-13 15:15:00,454.82,457.34,454.06,455.49,19862.0,454.82,457.34,454.06,455.49,19862.0
2022-06-13 15:20:00,455.5,455.72,454.05,454.23,9857.0,455.5,455.72,454.05,454.23,9857.0
2022-06-13 15:25:00,454.23,455.0,453.74,454.04,8909.0,454.23,455.0,453.74,454.04,8909.0
2022-06-13 15:30:00,454.19,454.38,453.22,453.34,16059.0,454.19,454.38,453.22,453.34,16059.0
2022-06-13 15:35:00,453.47,453.6,452.23,453.11,32546.0,453.47,453.6,452.23,453.11,32546.0
2022-06-13 15:40:00,453.12,454.09,452.94,453.82,28285.0,453.12,454.09,452.94,453.82,28285.0
2022-06-13 15:45:00,453.69,455.18,453.69,454.24,23387.0,453.69,455.18,453.69,454.24,23387.0
2022-06-13 15:50:00,454.44,454.47,453.01,454.27,33564.0,454.44,454.47,453.01,454.27,33564.0
2022-06-13 15:55:00,454.23,455.45,454.07,454.46,55683.0,454.23,455.45,454.07,454.46,55683.0
2022-06-14 09:30:00,456.92,459.0,455.61,458.99,10804.0,456.92,459.0,455.61,458.99,10804.0
2022-06-14 09:35:00,459.09,459.22,457.92,457.92,1244.0,459.09,459.22,457.92,457.92,1244.0
2022-06-14 09:40:00,457.16,457.16,454.1,454.14,6675.0,457.16,457.16,454.1,454.14,6675.0
2022-06-14 09:45:00,454.91,457.09,454.9,456.38,6955.0,454.91,457.09,454.9,456.38,6955.0
2022-06-14 09:50:00,456.38,460.68,455.52,460.0,4811.0,456.38,460.68,455.52,460.0,4811.0
2022-06-14 09:55:00,460.0,460.0,458.02,458.93,5495.0,460.0,460.0,458.02,458.93,5495.0
2022-06-14 10:00:00,458.76,463.12,458.76,462.25,6085.0,458.76,463.12,458.76,462.25,6085.0
2022-06-14 10:05:00,461.55,462.14,458.24,459.18,17242.0,461.55,462.14,458.24,459.18,17242.0
2022-06-14 10:10:00,458.75,459.87,458.75,459.37,2929.0,458.75,459.87,458.75,459.37,2929.0
2022-06-14 10:15:00,460.1,460.59,459.65,459.65,3482.0,460.1,460.59,459.65,459.65,3482.0
2022-06-14 10:20:00,458.94,459.47,458.59,458.86,3302.0,458.94,459.47,458.59,458.86,3302.0
2022-06-14 10:25:00,458.16,458.75,457.64,457.64,4123.0,458.16,458.75,457.64,457.64,4123.0
2022-06-14 10:30:00,456.88,457.23,455.85,455.89,6758.0,456.88,457.23,455.85,455.89,6758.0
2022-06-14 10:35:00,455.89,455.89,454.28,454.47,7871.0,455.89,455.89,454.28,454.47,7871.0
2022-06-14 10:40:00,454.47,454.47,452.78,452.96,3675.0,454.47,454.47,452.78,452.96,3675.0
2022-06-14 10:45:00,453.23,455.97,452.45,455.46,17860.0,453.23,455.97,452.45,455.46,17860.0
2022-06-14 10:50:00,455.75,456.09,454.63,454.73,11925.0,455.75,456.09,454.63,454.73,11925.0
2022-06-14 10:55:00,454.63,455.02,454.16,454.37,4747.0,454.63,455.02,454.16,454.37,4747.0
2022-06-14 11:00:00,453.78,455.09,453.64,454.81,4863.0,453.78,455.09,453.64,454.81,4863.0
2022-06-14 11:05:00,454.51,454.51,452.81,452.82,4854.0,454.51,454.51,452.81,452.82,4854.0
2022-06-14 11:10:00,452.83,452.83,451.68,452.35,5527.0,452.83,452.83,451.68,452.35,5527.0
2022-06-14 11:15:00,452.17,453.37,452.16,453.37,6915.0,452.17,453.37,452.16,453.37,6915.0
2022-06-14 11:20:00,453.37,453.37,452.26,453.29,3300.0,453.37,453.37,452.26,453.29,3300.0
2022-06-14 11:25:00,453.29,453.43,452.47,452.48,2669.0,453.29,453.43,452.47,452.48,2669.0
2022-06-14 11:30:00,452.47,452.94,451.67,452.77,4846.0,452.47,452.94,451.67,452.77,4846.0
2022-06-14 11:35:00,453.11,454.09,452.97,452.97,3350.0,453.11,454.09,452.97,452.97,3350.0
2022-06-14 11:40:00,452.94,454.05,452.65,453.41,4688.0,452.94,454.05,452.65,453.41,4688.0
2022-06-14 11:45:00,453.41,454.5,453.41,453.92,6407.0,453.41,454.5,453.41,453.92,6407.0
2022-06-14 11:50:00,453.91,454.37,453.14,453.48,5400.0,453.91,454.37,453.14,453.48,5400.0
2022-06-14 11:55:00,454.31,454.71,454.13,454.13,3728.0,454.31,454.71,454.13,454.13,3728.0
2022-06-14 12:00:00,454.13,454.13,452.33,452.33,2950.0,454.13,454.13,452.33,452.33,2950.0
2022-06-14 12:05:00,451.72,452.37,451.68,451.9,8644.0,451.72,452.37,451.68,451.9,8644.0
2022-06-14 12:10:00,451.95,452.61,451.91,452.37,2082.0,451.95,452.61,451.91,452.37,2082.0
2022-06-14 12:15:00,452.09,452.5,451.65,452.5,12910.0,452.09,452.5,451.65,452.5,12910.0
2022-06-14 12:20:00,452.74,452.94,451.46,451.78,6450.0,452.74,452.94,451.46,451.78,6450.0
2022-06-14 12:25:00,451.56,451.82,451.52,451.66,1843.0,451.56,451.82,451.52,451.66,1843.0
2022-06-14 12:30:00,451.67,451.87,450.07,450.07,4351.0,451.67,451.87,450.07,450.07,4351.0
2022-06-14 12:35:00,450.0,450.48,449.05,449.05,6793.0,450.0,450.48,449.05,449.05,6793.0
2022-06-14 12:40:00,448.9,449.75,448.87,449.41,4325.0,448.9,449.75,448.87,449.41,4325.0
2022-06-14 12:45:00,449.41,449.41,448.58,449.26,4006.0,449.41,449.41,448.58,449.26,4006.0
2022-06-14 12:50:00,449.32,449.69,448.93,449.69,3901.0,449.32,449.69,448.93,449.69,3901.0
2022-06-14 12:55:00,449.75,450.25,449.45,449.59,3712.0,449.75,450.25,449.45,449.59,3712.0
2022-06-14 13:00:00,449.55,450.28,449.02,449.49,4380.0,449.55,450.28,449.02,449.49,4380.0
2022-06-14 13:05:00,449.52,451.26,449.33,451.26,4453.0,449.52,451.26,449.33,451.26,4453.0
2022-06-14 13:10:00,451.45,451.65,451.29,451.29,3920.0,451.45,451.65,451.29,451.29,3920.0
2022-06-14 13:15:00,451.41,453.24,451.41,452.87,3850.0,451.41,453.24,451.41,452.87,3850.0
2022-06-14 13:20:00,452.73,453.53,452.73,453.11,936.0,452.73,453.53,452.73,453.11,936.0
2022-06-14 13:25:00,452.64,452.64,452.0,452.51,5834.0,452.64,452.64,452.0,452.51,5834.0
2022-06-14 13:30:00,452.24,453.47,452.24,453.0,2960.0,452.24,453.47,452.24,453.0,2960.0
2022-06-14 13:35:00,453.27,453.33,451.87,452.2,4650.0,453.27,453.33,451.87,452.2,4650.0
2022-06-14 13:40:00,452.2,452.34,451.17,451.35,5084.0,452.2,452.34,451.17,451.35,5084.0
2022-06-14 13:45:00,451.53,452.17,451.26,451.59,2198.0,451.53,452.17,451.26,451.59,2198.0
2022-06-14 13:50:00,451.79,452.02,451.39,452.02,2912.0,451.79,452.02,451.39,452.02,2912.0
2022-06-14 13:55:00,451.73,452.27,451.37,451.81,4967.0,451.73,452.27,451.37,451.81,4967.0
2022-06-14 14:00:00,451.72,452.45,451.72,452.38,1322.0,451.72,452.45,451.72,452.38,1322.0
2022-06-14 14:05:00,452.42,453.55,452.22,453.54,2346.0,452.42,453.55,452.22,453.54,2346.0
2022-06-14 14:10:00,452.88,453.11,452.23,452.23,1784.0,452.88,453.11,452.23,452.23,1784.0
2022-06-14 14:15:00,452.39,452.75,452.38,452.63,2554.0,452.39,452.75,452.38,452.63,2554.0
2022-06-14 14:20:00,452.73,453.65,452.73,453.11,6248.0,452.73,453.65,452.73,453.11,6248.0
2022-06-14 14:25:00,453.27,453.91,453.26,453.66,1900.0,453.27,453.91,453.26,453.66,1900.0
2022-06-14 14:30:00,453.65,453.68,452.62,452.97,4864.0,453.65,453.68,452.62,452.97,4864.0
2022-06-14 14:35:00,453.02,453.08,452.58,452.58,2651.0,453.02,453.08,452.58,452.58,2651.0
2022-06-14 14:40:00,452.22,452.41,451.84,452.1,2084.0,452.22,452.41,451.84,452.1,2084.0
2022-06-14 14:45:00,452.1,452.38,451.66,451.81,2085.0,452.1,452.38,451.66,451.81,2085.0
2022-06-14 14:50:00,451.8,452.33,451.42,451.47,3104.0,451.8,452.33,451.42,451.47,3104.0
2022-06-14 14:55:00,451.03,451.03,450.16,450.47,1902.0,451.03,451.03,450.16,450.47,1902.0
2022-06-14 15:00:00,450.22,451.14,449.99,451.14,2412.0,450.22,451.14,449.99,451.14,2412.0
2022-06-14 15:05:00,450.79,451.02,450.07,450.14,2926.0,450.79,451.02,450.07,450.14,2926.0
2022-06-14 15:10:00,450.35,450.47,448.67,448.7,6361.0,450.35,450.47,448.67,448.7,6361.0
2022-06-14 15:15:00,448.64,448.81,447.93,448.07,5324.0,448.64,448.81,447.93,448.07,5324.0
2022-06-14 15:20:00,448.44,449.2,448.32,448.48,4112.0,448.44,449.2,448.32,448.48,4112.0
2022-06-14 15:25:00,448.67,450.56,448.59,450.56,4208.0,448.67,450.56,448.59,450.56,4208.0
2022-06-14 15:30:00,450.6,451.78,450.6,451.49,6557.0,450.6,451.78,450.6,451.49,6557.0
2022-06-14 15:35:00,451.44,452.89,451.41,452.63,6456.0,451.44,452.89,451.41,452.63,6456.0
2022-06-14 15:40:00,452.85,452.94,452.18,452.18,22886.0,452.85,452.94,452.18,452.18,22886.0
2022-06-14 15:45:00,452.35,453.45,452.24,453.1,12677.0,452.35,453.45,452.24,453.1,12677.0
2022-06-14 15:50:00,453.28,453.37,450.5,451.06,38081.0,453.28,453.37,450.5,451.06,38081.0
2022-06-14 15:55:00,450.95,452.3,450.89,452.21,30851.0,450.95,452.3,450.89,452.21,30851.0
2022-06-15 09:30:00,457.65,457.74,455.09,457.24,17049.0,457.65,457.74,455.09,457.24,17049.0
2022-06-15 09:35:00,457.23,458.81,455.07,457.72,10619.0,457.23,458.81,455.07,457.72,10619.0
2022-06-15 09:40:00,457.13,458.49,455.11,457.08,10929.0,457.13,458.49,455.11,457.08,10929.0
2022-06-15 09:45:00,457.68,458.31,456.12,456.12,8239.0,457.68,458.31,456.12,456.12,8239.0
2022-06-15 09:50:00,456.25,459.12,456.24,457.79,9434.0,456.25,459.12,456.24,457.79,9434.0
2022-06-15 09:55:00,457.61,458.07,456.51,456.51,9706.0,457.61,458.07,456.51,456.51,9706.0
2022-06-15 10:00:00,456.89,458.29,456.45,457.75,7432.0,456.89,458.29,456.45,457.75,7432.0
2022-06-15 10:05:00,457.6,459.24,457.6,458.01,9774.0,457.6,459.24,457.6,458.01,9774.0
2022-06-15 10:10:00,457.89,459.39,457.77,458.17,11517.0,457.89,459.39,457.77,458.17,11517.0
2022-06-15 10:15:00,458.45,458.98,457.87,458.2,5923.0,458.45,458.98,457.87,458.2,5923.0
2022-06-15 10:20:00,458.19,459.67,458.09,459.0,5756.0,458.19,459.67,458.09,459.0,5756.0
2022-06-15 10:25:00,459.44,460.23,459.02,459.53,6899.0,459.44,460.23,459.02,459.53,6899.0
2022-06-15 10:30:00,459.16,460.0,458.67,459.72,5680.0,459.16,460.0,458.67,459.72,5680.0
2022-06-15 10:35:00,459.72,460.0,458.27,458.3,4995.0,459.72,460.0,458.27,458.3,4995.0
2022-06-15 10:40:00,458.44,458.74,456.87,456.88,5152.0,458.44,458.74,456.87,456.88,5152.0
2022-06-15 10:45:00,456.81,457.18,456.32,456.54,8619.0,456.81,457.18,456.32,456.54,8619.0
2022-06-15 10:50:00,456.87,457.38,453.2,455.06,20631.0,456.87,457.38,453.2,455.06,20631.0
2022-06-15 10:55:00,454.58,454.95,441.99,443.15,54789.0,454.58,454.95,441.99,443.15,54789.0
2022-06-15 11:00:00,443.17,445.3,433.94,440.6,64049.0,443.17,445.3,433.94,440.6,64049.0
2022-06-15 11:05:00,440.6,440.6,433.76,436.35,72820.0,440.6,440.6,433.76,436.35,72820.0
2022-06-15 11:10:00,436.5,439.45,433.88,435.3,89863.0,436.5,439.45,433.88,435.3,89863.0
2022-06-15 11:15:00,435.01,438.16,434.34,436.67,34421.0,435.01,438.16,434.34,436.67,34421.0
2022-06-15 11:20:00,437.4,438.15,435.59,436.09,32979.0,437.4,438.15,435.59,436.09,32979.0
2022-06-15 11:25:00,436.12,436.77,434.0,434.91,38495.0,436.12,436.77,434.0,434.91,38495.0
2022-06-15 11:30:00,434.59,435.12,429.91,430.42,39612.0,434.59,435.12,429.91,430.42,39612.0
2022-06-15 11:35:00,430.4,433.57,430.05,432.97,31567.0,430.4,433.57,430.05,432.97,31567.0
2022-06-15 11:40:00,432.98,436.55,432.29,432.85,24356.0,432.98,436.55,432.29,432.85,24356.0
2022-06-15 11:45:00,433.03,435.04,433.03,434.91,21351.0,433.03,435.04,433.03,434.91,21351.0
2022-06-15 11:50:00,434.41,435.57,433.03,435.48,16389.0,434.41,435.57,433.03,435.48,16389.0
2022-06-15 11:55:00,435.57,438.19,435.0,437.65,10530.0,435.57,438.19,435.0,437.65,10530.0
2022-06-15 12:00:00,437.24,437.87,435.98,436.64,12758.0,437.24,437.87,435.98,436.64,12758.0
2022-06-15 12:05:00,436.82,437.78,436.12,436.38,12562.0,436.82,437.78,436.12,436.38,12562.0
2022-06-15 12:10:00,436.62,437.68,435.05,437.43,24079.0,436.62,437.68,435.05,437.43,24079.0
2022-06-15 12:15:00,437.05,438.47,436.37,438.46,21711.0,437.05,438.47,436.37,438.46,21711.0
2022-06-15 12:20:00,438.73,440.13,438.25,439.78,13404.0,438.73,440.13,438.25,439.78,13404.0
2022-06-15 12:25:00,439.97,442.0,439.48,441.57,17367.0,439.97,442.0,439.48,441.57,17367.0
2022-06-15 12:30:00,441.57,443.73,441.24,443.22,20515.0,441.57,443.73,441.24,443.22,20515.0
2022-06-15 12:35:00,443.27,444.19,442.14,444.13,37221.0,443.27,444.19,442.14,444.13,37221.0
2022-06-15 12:40:00,444.12,444.46,443.54,444.03,11839.0,444.12,444.46,443.54,444.03,11839.0
2022-06-15 12:45:00,444.37,445.96,444.09,445.96,13018.0,444.37,445.96,444.09,445.96,13018.0
2022-06-15 12:50:00,445.96,446.19,443.67,444.19,14464.0,445.96,446.19,443.67,444.19,14464.0
2022-06-15 12:55:00,444.24,444.7,443.01,443.43,10150.0,444.24,444.7,443.01,443.43,10150.0
2022-06-15 13:00:00,443.13,444.87,442.77,444.51,18732.0,443.13,444.87,442.77,444.51,18732.0
2022-06-15 13:05:00,444.89,444.97,443.17,443.42,24100.0,444.89,444.97,443.17,443.42,24100.0
2022-06-15 13:10:00,443.71,444.88,442.98,443.09,6869.0,443.71,444.88,442.98,443.09,6869.0
2022-06-15 13:15:00,443.17,443.85,442.71,443.25,6665.0,443.17,443.85,442.71,443.25,6665.0
2022-06-15 13:20:00,443.41,443.62,442.69,443.33,7911.0,443.41,443.62,442.69,443.33,7911.0
2022-06-15 13:25:00,442.96,444.02,442.73,443.6,11818.0,442.96,444.02,442.73,443.6,11818.0
2022-06-15 13:30:00,443.77,445.07,443.05,444.87,7253.0,443.77,445.07,443.05,444.87,7253.0
2022-06-15 13:35:00,445.17,445.77,444.67,445.69,9507.0,445.17,445.77,444.67,445.69,9507.0
2022-06-15 13:40:00,445.25,446.43,445.03,445.4,10599.0,445.25,446.43,445.03,445.4,10599.0
2022-06-15 13:45:00,445.33,446.45,445.07,445.5,16724.0,445.33,446.45,445.07,445.5,16724.0
2022-06-15 13:50:00,445.31,446.0,444.34,445.67,10600.0,445.31,446.0,444.34,445.67,10600.0
2022-06-15 13:55:00,445.86,446.87,444.72,446.87,8873.0,445.86,446.87,444.72,446.87,8873.0
2022-06-15 14:00:00,446.79,449.17,443.72,444.49,14712.0,446.79,449.17,443.72,444.49,14712.0
2022-06-15 14:05:00,444.49,446.35,443.51,446.35,15419.0,444.49,446.35,443.51,446.35,15419.0
2022-06-15 14:10:00,446.11,446.65,444.14,446.65,9193.0,446.11,446.65,444.14,446.65,9193.0
2022-06-15 14:15:00,445.84,447.69,445.47,446.79,8286.0,445.84,447.69,445.47,446.79,8286.0
2022-06-15 14:20:00,447.37,447.58,442.51,443.0,19267.0,447.37,447.58,442.51,443.0,19267.0
2022-06-15 14:25:00,443.49,444.73,442.85,443.92,10304.0,443.49,444.73,442.85,443.92,10304.0
2022-06-15 14:30:00,443.91,444.31,441.75,443.94,12957.0,443.91,444.31,441.75,443.94,12957.0
2022-06-15 14:35:00,443.94,449.44,443.12,448.47,10427.0,443.94,449.44,443.12,448.47,10427.0
2022-06-15 14:40:00,448.04,451.49,448.04,450.94,14242.0,448.04,451.49,448.04,450.94,14242.0
2022-06-15 14:45:00,451.18,452.51,448.77,448.77,12566.0,451.18,452.51,448.77,448.77,12566.0
2022-06-15 14:50:00,449.08,450.01,446.73,447.4,17252.0,449.08,450.01,446.73,447.4,17252.0
2022-06-15 14:55:00,447.86,448.47,446.15,446.83,8743.0,447.86,448.47,446.15,446.83,8743.0
2022-06-15 15:00:00,447.2,449.18,447.17,448.5,12645.0,447.2,449.18,447.17,448.5,12645.0
2022-06-15 15:05:00,448.41,449.3,447.65,447.9,13856.0,448.41,449.3,447.65,447.9,13856.0
2022-06-15 15:10:00,448.06,448.61,445.74,446.99,15581.0,448.06,448.61,445.74,446.99,15581.0
2022-06-15 15:15:00,447.31,447.84,446.24,447.19,12872.0,447.31,447.84,446.24,447.19,12872.0
2022-06-15 15:20:00,447.19,449.94,446.77,449.94,12093.0,447.19,449.94,446.77,449.94,12093.0
2022-06-15 15:25:00,449.67,450.85,448.64,450.85,11204.0,449.67,450.85,448.64,450.85,11204.0
2022-06-15 15:30:00,450.56,452.24,449.67,451.52,22599.0,450.56,452.24,449.67,451.52,22599.0
2022-06-15 15:35:00,451.74,452.15,448.95,449.23,12447.0,451.74,452.15,448.95,449.23,12447.0
2022-06-15 15:40:00,448.95,449.27,447.89,448.54,25629.0,448.95,449.27,447.89,448.54,25629.0
2022-06-15 15:45:00,448.4,449.0,447.5,448.32,33779.0,448.4,449.0,447.5,448.32,33779.0
2022-06-15 15:50:00,448.23,448.34,445.9,445.99,58574.0,448.23,448.34,445.9,445.99,58574.0
2022-06-15 15:55:00,446.15,449.02,446.01,449.0,166603.0,446.15,449.02,446.01,449.0,166603.0
2022-06-16 09:30:00,439.98,440.79,433.93,434.79,17514.0,439.98,440.79,433.93,434.79,17514.0
2022-06-16 09:35:00,435.55,436.38,432.51,433.51,13776.0,435.55,436.38,432.51,433.51,13776.0
2022-06-16 09:40:00,434.39,434.39,430.99,431.33,6162.0,434.39,434.39,430.99,431.33,6162.0
2022-06-16 09:45:00,431.05,433.96,430.54,433.0,16113.0,431.05,433.96,430.54,433.0,16113.0
2022-06-16 09:50:00,432.65,433.0,427.91,428.48,17564.0,432.65,433.0,427.91,428.48,17564.0
2022-06-16 09:55:00,429.06,430.0,427.83,427.96,5468.0,429.06,430.0,427.83,427.96,5468.0
2022-06-16 10:00:00,428.06,428.06,426.01,426.97,11599.0,428.06,428.06,426.01,426.97,11599.0
2022-06-16 10:05:00,426.53,427.45,424.35,424.35,8706.0,426.53,427.45,424.35,424.35,8706.0
2022-06-16 10:10:00,424.31,424.33,421.75,422.67,15266.0,424.31,424.33,421.75,422.67,15266.0
2022-06-16 10:15:00,422.97,425.27,422.48,424.32,17514.0,422.97,425.27,422.48,424.32,17514.0
2022-06-16 10:20:00,423.76,424.2,422.89,423.79,14785.0,423.76,424.2,422.89,423.79,14785.0
2022-06-16 10:25:00,423.69,424.89,423.02,423.03,8195.0,423.69,424.89,423.02,423.03,8195.0
2022-06-16 10:30:00,422.69,423.15,421.94,422.68,9420.0,422.69,423.15,421.94,422.68,9420.0
2022-06-16 10:35:00,422.47,422.47,421.14,421.14,6006.0,422.47,422.47,421.14,421.14,6006.0
2022-06-16 10:40:00,420.82,421.25,419.32,419.32,5414.0,420.82,421.25,419.32,419.32,5414.0
2022-06-16 10:45:00,419.3,419.61,418.0,418.06,7723.0,419.3,419.61,418.0,418.06,7723.0
2022-06-16 10:50:00,417.84,418.28,417.08,417.56,19582.0,417.84,418.28,417.08,417.56,19582.0
2022-06-16 10:55:00,417.42,417.46,415.57,415.99,21386.0,417.42,417.46,415.57,415.99,21386.0
2022-06-16 11:00:00,415.94,416.51,415.5,415.66,15374.0,415.94,416.51,415.5,415.66,15374.0
2022-06-16 11:05:00,415.66,415.66,414.06,414.61,20180.0,415.66,415.66,414.06,414.61,20180.0
2022-06-16 11:10:00,414.77,416.27,414.5,416.17,19007.0,414.77,416.27,414.5,416.17,19007.0
2022-06-16 11:15:00,416.17,416.82,415.44,416.14,19852.0,416.17,416.82,415.44,416.14,19852.0
2022-06-16 11:20:00,416.47,416.78,415.48,415.59,7254.0,416.47,416.78,415.48,415.59,7254.0
2022-06-16 11:25:00,415.48,417.63,415.4,416.19,15151.0,415.48,417.63,415.4,416.19,15151.0
2022-06-16 11:30:00,416.19,417.36,415.77,417.33,22423.0,416.19,417.36,415.77,417.33,22423.0
2022-06-16 11:35:00,417.09,418.86,416.89,418.71,11445.0,417.09,418.86,416.89,418.71,11445.0
2022-06-16 11:40:00,418.89,419.73,417.81,418.48,18308.0,418.89,419.73,417.81,418.48,18308.0
2022-06-16 11:45:00,418.66,420.29,418.51,420.12,7711.0,418.66,420.29,418.51,420.12,7711.0
2022-06-16 11:50:00,419.96,420.28,419.09,419.28,7699.0,419.96,420.28,419.09,419.28,7699.0
2022-06-16 11:55:00,419.28,420.02,418.96,419.19,8422.0,419.28,420.02,418.96,419.19,8422.0
2022-06-16 12:00:00,419.58,419.58,417.81,417.81,7347.0,419.58,419.58,417.81,417.81,7347.0
2022-06-16 12:05:00,417.8,418.49,417.61,417.83,6002.0,417.8,418.49,417.61,417.83,6002.0
2022-06-16 12:10:00,417.73,419.01,417.73,418.03,6536.0,417.73,419.01,417.73,418.03,6536.0
2022-06-16 12:15:00,418.09,418.56,417.72,417.72,5024.0,418.09,418.56,417.72,417.72,5024.0
2022-06-16 12:20:00,417.62,418.42,417.42,418.42,6145.0,417.62,418.42,417.42,418.42,6145.0
2022-06-16 12:25:00,418.47,418.47,415.85,416.8,10890.0,418.47,418.47,415.85,416.8,10890.0
2022-06-16 12:30:00,416.8,416.8,414.44,414.46,14054.0,416.8,416.8,414.44,414.46,14054.0
2022-06-16 12:35:00,414.6,415.47,413.09,414.34,15694.0,414.6,415.47,413.09,414.34,15694.0
2022-06-16 12:40:00,414.2,414.77,413.52,413.75,16895.0,414.2,414.77,413.52,413.75,16895.0
2022-06-16 12:45:00,413.96,415.32,413.22,414.97,10260.0,413.96,415.32,413.22,414.97,10260.0
2022-06-16 12:50:00,415.26,415.31,413.93,413.93,5725.0,415.26,415.31,413.93,413.93,5725.0
2022-06-16 12:55:00,413.58,413.58,411.63,412.21,10218.0,413.58,413.58,411.63,412.21,10218.0
2022-06-16 13:00:00,412.22,413.19,411.43,412.0,26057.0,412.22,413.19,411.43,412.0,26057.0
2022-06-16 13:05:00,412.1,413.13,411.59,412.69,10337.0,412.1,413.13,411.59,412.69,10337.0
2022-06-16 13:10:00,412.75,412.78,409.77,410.03,14852.0,412.75,412.78,409.77,410.03,14852.0
2022-06-16 13:15:00,410.02,410.91,409.7,410.08,10990.0,410.02,410.91,409.7,410.08,10990.0
2022-06-16 13:20:00,410.08,410.53,409.48,410.36,5884.0,410.08,410.53,409.48,410.36,5884.0
2022-06-16 13:25:00,410.19,411.16,409.78,411.07,14505.0,410.19,411.16,409.78,411.07,14505.0
2022-06-16 13:30:00,410.64,410.64,409.14,409.5,30268.0,410.64,410.64,409.14,409.5,30268.0
2022-06-16 13:35:00,409.5,411.07,409.49,410.98,11098.0,409.5,411.07,409.49,410.98,11098.0
2022-06-16 13:40:00,411.31,412.35,409.82,410.35,9471.0,411.31,412.35,409.82,410.35,9471.0
2022-06-16 13:45:00,410.2,410.22,408.81,409.01,8661.0,410.2,410.22,408.81,409.01,8661.0
2022-06-16 13:50:00,409.21,410.07,408.65,410.05,6845.0,409.21,410.07,408.65,410.05,6845.0
2022-06-16 13:55:00,410.36,410.5,408.09,409.5,13037.0,410.36,410.5,408.09,409.5,13037.0
2022-06-16 14:00:00,409.25,409.45,408.75,409.07,18744.0,409.25,409.45,408.75,409.07,18744.0
2022-06-16 14:05:00,409.08,410.95,408.43,410.72,26469.0,409.08,410.95,408.43,410.72,26469.0
2022-06-16 14:10:00,410.9,411.32,410.39,410.68,21517.0,410.9,411.32,410.39,410.68,21517.0
2022-06-16 14:15:00,410.57,411.22,410.25,410.64,38216.0,410.57,411.22,410.25,410.64,38216.0
2022-06-16 14:20:00,410.32,410.75,409.95,410.2,8977.0,410.32,410.75,409.95,410.2,8977.0
2022-06-16 14:25:00,410.3,410.41,409.25,409.7,17513.0,410.3,410.41,409.25,409.7,17513.0
2022-06-16 14:30:00,409.95,410.66,409.63,409.73,18796.0,409.95,410.66,409.63,409.73,18796.0
2022-06-16 14:35:00,409.72,410.43,408.81,409.58,17062.0,409.72,410.43,408.81,409.58,17062.0
2022-06-16 14:40:00,409.7,411.67,409.7,410.99,9650.0,409.7,411.67,409.7,410.99,9650.0
2022-06-16 14:45:00,411.24,411.24,408.38,408.56,14107.0,411.24,411.24,408.38,408.56,14107.0
2022-06-16 14:50:00,408.61,408.94,407.75,408.58,23633.0,408.61,408.94,407.75,408.58,23633.0
2022-06-16 14:55:00,408.6,409.61,408.4,409.61,13151.0,408.6,409.61,408.4,409.61,13151.0
2022-06-16 15:00:00,409.37,412.78,409.33,412.47,8805.0,409.37,412.78,409.33,412.47,8805.0
2022-06-16 15:05:00,412.48,414.43,412.47,413.76,30040.0,412.48,414.43,412.47,413.76,30040.0
2022-06-16 15:10:00,414.02,415.16,414.02,414.43,22292.0,414.02,415.16,414.02,414.43,22292.0
2022-06-16 15:15:00,414.23,414.86,413.7,414.81,30104.0,414.23,414.86,413.7,414.81,30104.0
2022-06-16 15:20:00,415.02,415.93,414.42,414.42,34867.0,415.02,415.93,414.42,414.42,34867.0
2022-06-16 15:25:00,414.42,415.69,414.21,415.39,15040.0,414.42,415.69,414.21,415.39,15040.0
2022-06-16 15:30:00,415.35,415.55,413.34,413.35,28916.0,415.35,415.55,413.34,413.35,28916.0
2022-06-16 15:35:00,413.32,415.66,413.32,415.58,35673.0,413.32,415.66,413.32,415.58,35673.0
2022-06-16 15:40:00,415.37,416.29,414.53,414.69,52927.0,415.37,416.29,414.53,414.69,52927.0
2022-06-16 15:45:00,414.41,415.5,413.6,413.83,43989.0,414.41,415.5,413.6,413.83,43989.0
2022-06-16 15:50:00,414.09,415.04,413.5,414.59,80604.0,414.09,415.04,413.5,414.59,80604.0
2022-06-16 15:55:00,414.34,416.37,414.18,415.54,150379.0,414.34,416.37,414.18,415.54,150379.0
2022-06-17 09:30:00,415.02,420.0,415.02,415.26,196995.0,415.02,420.0,415.02,415.26,196995.0
2022-06-17 09:35:00,415.96,418.0,415.87,416.82,5976.0,415.96,418.0,415.87,416.82,5976.0
2022-06-17 09:40:00,416.94,419.81,416.89,417.89,14459.0,416.94,419.81,416.89,417.89,14459.0
2022-06-17 09:45:00,418.44,420.71,418.22,420.37,20464.0,418.44,420.71,418.22,420.37,20464.0
2022-06-17 09:50:00,419.25,422.26,418.53,421.69,6878.0,419.25,422.26,418.53,421.69,6878.0
2022-06-17 09:55:00,421.74,424.88,421.71,424.68,25867.0,421.74,424.88,421.71,424.68,25867.0
2022-06-17 10:00:00,424.39,424.73,422.28,424.12,9303.0,424.39,424.73,422.28,424.12,9303.0
2022-06-17 10:05:00,423.89,425.87,423.89,425.46,7533.0,423.89,425.87,423.89,425.46,7533.0
2022-06-17 10:10:00,425.16,427.61,425.16,426.21,18841.0,425.16,427.61,425.16,426.21,18841.0
2022-06-17 10:15:00,426.29,426.42,424.01,424.01,9196.0,426.29,426.42,424.01,424.01,9196.0
2022-06-17 10:20:00,424.88,425.62,423.07,423.93,9538.0,424.88,425.62,423.07,423.93,9538.0
2022-06-17 10:25:00,423.49,425.06,423.49,425.05,4403.0,423.49,425.06,423.49,425.05,4403.0
2022-06-17 10:30:00,425.05,425.05,422.74,422.75,4236.0,425.05,425.05,422.74,422.75,4236.0
2022-06-17 10:35:00,422.11,423.08,422.0,422.88,5324.0,422.11,423.08,422.0,422.88,5324.0
2022-06-17 10:40:00,422.13,423.87,421.66,423.71,3620.0,422.13,423.87,421.66,423.71,3620.0
2022-06-17 10:45:00,423.2,423.2,421.44,422.07,3220.0,423.2,423.2,421.44,422.07,3220.0
2022-06-17 10:50:00,422.02,422.63,421.17,422.0,5319.0,422.02,422.63,421.17,422.0,5319.0
2022-06-17 10:55:00,422.27,424.39,422.27,423.99,6862.0,422.27,424.39,422.27,423.99,6862.0
2022-06-17 11:00:00,424.3,427.05,423.77,425.43,6157.0,424.3,427.05,423.77,425.43,6157.0
2022-06-17 11:05:00,425.47,427.37,425.1,427.37,10581.0,425.47,427.37,425.1,427.37,10581.0
2022-06-17 11:10:00,427.36,429.59,427.36,429.05,18383.0,427.36,429.59,427.36,429.05,18383.0
2022-06-17 11:15:00,429.31,429.31,427.58,429.08,8823.0,429.31,429.31,427.58,429.08,8823.0
2022-06-17 11:20:00,428.81,428.81,427.44,427.44,3290.0,428.81,428.81,427.44,427.44,3290.0
2022-06-17 11:25:00,427.53,430.88,427.17,430.88,14241.0,427.53,430.88,427.17,430.88,14241.0
2022-06-17 11:30:00,430.41,430.83,428.92,428.97,8311.0,430.41,430.83,428.92,428.97,8311.0
2022-06-17 11:35:00,428.91,428.93,427.89,428.92,6543.0,428.91,428.93,427.89,428.92,6543.0
2022-06-17 11:40:00,429.3,429.3,427.54,427.54,4536.0,429.3,429.3,427.54,427.54,4536.0
2022-06-17 11:45:00,427.51,427.91,427.02,427.23,4413.0,427.51,427.91,427.02,427.23,4413.0
2022-06-17 11:50:00,426.91,426.94,425.05,425.49,12588.0,426.91,426.94,425.05,425.49,12588.0
2022-06-17 11:55:00,425.6,425.77,424.59,425.27,8220.0,425.6,425.77,424.59,425.27,8220.0
2022-06-17 12:00:00,424.88,425.18,424.03,425.1,5131.0,424.88,425.18,424.03,425.1,5131.0
2022-06-17 12:05:00,425.56,426.87,425.04,426.66,3375.0,425.56,426.87,425.04,426.66,3375.0
2022-06-17 12:10:00,426.87,428.86,426.71,428.86,11104.0,426.87,428.86,426.71,428.86,11104.0
2022-06-17 12:15:00,428.71,429.55,428.01,428.36,7414.0,428.71,429.55,428.01,428.36,7414.0
2022-06-17 12:20:00,428.57,429.91,428.53,429.91,4884.0,428.57,429.91,428.53,429.91,4884.0
2022-06-17 12:25:00,430.0,430.36,429.1,429.76,9701.0,430.0,430.36,429.1,429.76,9701.0
2022-06-17 12:30:00,429.62,429.62,428.01,428.55,5136.0,429.62,429.62,428.01,428.55,5136.0
2022-06-17 12:35:00,428.05,429.5,427.96,429.5,4629.0,428.05,429.5,427.96,429.5,4629.0
2022-06-17 12:40:00,429.51,430.11,429.0,430.05,13878.0,429.51,430.11,429.0,430.05,13878.0
2022-06-17 12:45:00,430.16,430.34,429.17,429.36,9743.0,430.16,430.34,429.17,429.36,9743.0
2022-06-17 12:50:00,429.44,429.76,428.61,429.57,13150.0,429.44,429.76,428.61,429.57,13150.0
2022-06-17 12:55:00,430.38,430.43,429.89,429.94,5760.0,430.38,430.43,429.89,429.94,5760.0
2022-06-17 13:00:00,429.78,432.19,429.77,432.18,8454.0,429.78,432.19,429.77,432.18,8454.0
2022-06-17 13:05:00,432.18,434.69,432.18,434.15,11206.0,432.18,434.69,432.18,434.15,11206.0
2022-06-17 13:10:00,434.09,436.39,433.78,435.69,13759.0,434.09,436.39,433.78,435.69,13759.0
2022-06-17 13:15:00,435.7,435.7,433.79,434.56,15773.0,435.7,435.7,433.79,434.56,15773.0
2022-06-17 13:20:00,434.54,434.64,433.34,434.09,10972.0,434.54,434.64,433.34,434.09,10972.0
2022-06-17 13:25:00,434.15,434.26,433.19,433.19,10433.0,434.15,434.26,433.19,433.19,10433.0
2022-06-17 13:30:00,433.52,434.34,433.08,434.16,8877.0,433.52,434.34,433.08,434.16,8877.0
2022-06-17 13:35:00,434.12,436.56,433.9,436.56,26765.0,434.12,436.56,433.9,436.56,26765.0
2022-06-17 13:40:00,436.35,437.98,435.76,437.87,22016.0,436.35,437.98,435.76,437.87,22016.0
2022-06-17 13:45:00,437.86,438.03,436.11,436.93,28509.0,437.86,438.03,436.11,436.93,28509.0
2022-06-17 13:50:00,436.93,437.03,435.56,436.97,23526.0,436.93,437.03,435.56,436.97,23526.0
2022-06-17 13:55:00,437.04,438.3,436.5,438.02,14083.0,437.04,438.3,436.5,438.02,14083.0
2022-06-17 14:00:00,438.2,438.46,437.76,438.46,7226.0,438.2,438.46,437.76,438.46,7226.0
2022-06-17 14:05:00,438.3,438.77,437.89,438.37,12207.0,438.3,438.77,437.89,438.37,12207.0
2022-06-17 14:10:00,438.17,439.04,437.89,438.69,7488.0,438.17,439.04,437.89,438.69,7488.0
2022-06-17 14:15:00,438.64,440.28,438.63,439.56,10893.0,438.64,440.28,438.63,439.56,10893.0
2022-06-17 14:20:00,439.38,439.56,438.59,438.79,12140.0,439.38,439.56,438.59,438.79,12140.0
2022-06-17 14:25:00,438.69,439.63,438.66,438.71,7085.0,438.69,439.63,438.66,438.71,7085.0
2022-06-17 14:30:00,438.71,438.71,437.58,437.95,8500.0,438.71,438.71,437.58,437.95,8500.0
2022-06-17 14:35:00,437.95,438.69,437.73,438.6,12754.0,437.95,438.69,437.73,438.6,12754.0
2022-06-17 14:40:00,438.59,440.46,438.59,439.0,22707.0,438.59,440.46,438.59,439.0,22707.0
2022-06-17 14:45:00,439.0,439.41,438.2,438.88,9402.0,439.0,439.41,438.2,438.88,9402.0
2022-06-17 14:50:00,438.88,438.88,437.76,437.94,7624.0,438.88,438.88,437.76,437.94,7624.0
2022-06-17 14:55:00,438.03,438.03,437.05,437.78,9539.0,438.03,438.03,437.05,437.78,9539.0
2022-06-17 15:00:00,437.78,438.21,436.81,437.67,8462.0,437.78,438.21,436.81,437.67,8462.0
2022-06-17 15:05:00,437.67,437.97,437.02,437.24,6729.0,437.67,437.97,437.02,437.24,6729.0
2022-06-17 15:10:00,437.19,437.34,435.62,436.21,10531.0,437.19,437.34,435.62,436.21,10531.0
2022-06-17 15:15:00,436.13,437.23,435.6,437.1,13347.0,436.13,437.23,435.6,437.1,13347.0
2022-06-17 15:20:00,437.13,439.17,437.13,438.39,11191.0,437.13,439.17,437.13,438.39,11191.0
2022-06-17 15:25:00,438.61,438.92,438.01,438.92,10509.0,438.61,438.92,438.01,438.92,10509.0
2022-06-17 15:30:00,438.79,439.16,437.8,438.77,11344.0,438.79,439.16,437.8,438.77,11344.0
2022-06-17 15:35:00,439.0,440.3,438.91,440.16,16678.0,439.0,440.3,438.91,440.16,16678.0
2022-06-17 15:40:00,440.18,441.1,439.12,439.12,31327.0,440.18,441.1,439.12,439.12,31327.0
2022-06-17 15:45:00,439.01,439.01,437.47,437.64,20467.0,439.01,439.01,437.47,437.64,20467.0
2022-06-17 15:50:00,437.51,441.84,437.39,441.61,99566.0,437.51,441.84,437.39,441.61,99566.0
2022-06-17 15:55:00,441.45,443.32,441.03,441.94,148536.0,441.45,443.32,441.03,441.94,148536.0
2022-06-21 09:30:00,443.29,447.93,443.2,443.2,18782.0,443.29,447.93,443.2,443.2,18782.0
2022-06-21 09:35:00,444.01,444.01,439.47,441.07,8661.0,444.01,444.01,439.47,441.07,8661.0
2022-06-21 09:40:00,441.65,444.47,441.65,442.8,15090.0,441.65,444.47,441.65,442.8,15090.0
2022-06-21 09:45:00,442.08,442.84,439.03,441.34,10375.0,442.08,442.84,439.03,441.34,10375.0
2022-06-21 09:50:00,441.59,445.26,441.49,444.63,14898.0,441.59,445.26,441.49,444.63,14898.0
2022-06-21 09:55:00,444.07,446.45,443.72,445.66,14143.0,444.07,446.45,443.72,445.66,14143.0
2022-06-21 10:00:00,445.31,447.51,445.0,447.51,23045.0,445.31,447.51,445.0,447.51,23045.0
2022-06-21 10:05:00,446.83,447.56,443.64,444.39,14449.0,446.83,447.56,443.64,444.39,14449.0
2022-06-21 10:10:00,444.84,447.14,444.64,447.07,8458.0,444.84,447.14,444.64,447.07,8458.0
2022-06-21 10:15:00,446.98,447.48,445.38,446.14,12292.0,446.98,447.48,445.38,446.14,12292.0
2022-06-21 10:20:00,445.54,445.95,443.31,444.33,8593.0,445.54,445.95,443.31,444.33,8593.0
2022-06-21 10:25:00,444.48,445.05,443.36,444.13,14706.0,444.48,445.05,443.36,444.13,14706.0
2022-06-21 10:30:00,444.13,444.13,442.14,442.87,12513.0,444.13,444.13,442.14,442.87,12513.0
2022-06-21 10:35:00,443.21,444.13,441.94,443.86,8782.0,443.21,444.13,441.94,443.86,8782.0
2022-06-21 10:40:00,444.13,444.13,442.52,443.22,6440.0,444.13,444.13,442.52,443.22,6440.0
2022-06-21 10:45:00,443.29,443.52,442.06,443.5,11150.0,443.29,443.52,442.06,443.5,11150.0
2022-06-21 10:50:00,443.93,444.13,443.06,443.38,10976.0,443.93,444.13,443.06,443.38,10976.0
2022-06-21 10:55:00,443.69,443.72,440.9,441.78,11253.0,443.69,443.72,440.9,441.78,11253.0
2022-06-21 11:00:00,442.03,443.55,441.68,443.09,8468.0,442.03,443.55,441.68,443.09,8468.0
2022-06-21 11:05:00,443.08,443.93,442.51,443.22,14943.0,443.08,443.93,442.51,443.22,14943.0
2022-06-21 11:10:00,443.63,444.79,443.16,444.43,16566.0,443.63,444.79,443.16,444.43,16566.0
2022-06-21 11:15:00,444.53,445.55,443.37,445.55,7785.0,444.53,445.55,443.37,445.55,7785.0
2022-06-21 11:20:00,445.4,445.4,444.08,444.49,6598.0,445.4,445.4,444.08,444.49,6598.0
2022-06-21 11:25:00,444.56,444.56,441.02,441.46,6221.0,444.56,444.56,441.02,441.46,6221.0
2022-06-21 11:30:00,441.09,441.91,440.37,441.35,6415.0,441.09,441.91,440.37,441.35,6415.0
2022-06-21 11:35:00,441.36,441.41,439.66,439.8,4578.0,441.36,441.41,439.66,439.8,4578.0
2022-06-21 11:40:00,439.81,440.72,439.81,440.02,9705.0,439.81,440.72,439.81,440.02,9705.0
2022-06-21 11:45:00,440.21,441.56,440.2,441.5,3311.0,440.21,441.56,440.2,441.5,3311.0
2022-06-21 11:50:00,441.81,442.28,441.11,441.18,4941.0,441.81,442.28,441.11,441.18,4941.0
2022-06-21 11:55:00,441.5,442.06,441.15,441.48,5332.0,441.5,442.06,441.15,441.48,5332.0
2022-06-21 12:00:00,441.28,442.36,441.28,441.74,5033.0,441.28,442.36,441.28,441.74,5033.0
2022-06-21 12:05:00,442.0,442.14,440.66,440.71,6640.0,442.0,442.14,440.66,440.71,6640.0
2022-06-21 12:10:00,440.38,441.57,440.37,441.55,7705.0,440.38,441.57,440.37,441.55,7705.0
2022-06-21 12:15:00,441.73,441.73,440.32,441.0,5603.0,441.73,441.73,440.32,441.0,5603.0
2022-06-21 12:20:00,441.16,441.44,440.92,441.39,2220.0,441.16,441.44,440.92,441.39,2220.0
2022-06-21 12:25:00,441.56,442.15,441.39,441.61,6293.0,441.56,442.15,441.39,441.61,6293.0
2022-06-21 12:30:00,441.86,442.32,441.42,441.42,5245.0,441.86,442.32,441.42,441.42,5245.0
2022-06-21 12:35:00,441.08,441.44,440.57,440.66,5745.0,441.08,441.44,440.57,440.66,5745.0
2022-06-21 12:40:00,440.66,440.67,438.97,439.57,5652.0,440.66,440.67,438.97,439.57,5652.0
2022-06-21 12:45:00,439.81,440.31,439.51,439.89,5130.0,439.81,440.31,439.51,439.89,5130.0
2022-06-21 12:50:00,440.36,440.83,440.09,440.56,7405.0,440.36,440.83,440.09,440.56,7405.0
2022-06-21 12:55:00,440.27,440.27,438.69,439.0,7660.0,440.27,440.27,438.69,439.0,7660.0
2022-06-21 13:00:00,438.79,439.14,438.16,438.23,10164.0,438.79,439.14,438.16,438.23,10164.0
2022-06-21 13:05:00,438.52,438.52,437.59,437.89,3693.0,438.52,438.52,437.59,437.89,3693.0
2022-06-21 13:10:00,437.89,438.78,437.72,438.63,5641.0,437.89,438.78,437.72,438.63,5641.0
2022-06-21 13:15:00,438.63,438.95,438.07,438.37,4705.0,438.63,438.95,438.07,438.37,4705.0
2022-06-21 13:20:00,438.17,438.35,437.44,438.23,6852.0,438.17,438.35,437.44,438.23,6852.0
2022-06-21 13:25:00,438.03,438.99,438.02,438.88,6178.0,438.03,438.99,438.02,438.88,6178.0
2022-06-21 13:30:00,439.13,439.73,439.13,439.44,4170.0,439.13,439.73,439.13,439.44,4170.0
2022-06-21 13:35:00,439.42,439.89,438.64,438.75,5081.0,439.42,439.89,438.64,438.75,5081.0
2022-06-21 13:40:00,438.46,438.71,437.88,438.67,6341.0,438.46,438.71,437.88,438.67,6341.0
2022-06-21 13:45:00,438.48,438.6,437.89,437.94,4754.0,438.48,438.6,437.89,437.94,4754.0
2022-06-21 13:50:00,438.13,438.48,437.93,438.24,5124.0,438.13,438.48,437.93,438.24,5124.0
2022-06-21 13:55:00,437.94,438.34,437.43,437.93,8624.0,437.94,438.34,437.43,437.93,8624.0
2022-06-21 14:00:00,437.47,437.47,435.79,435.86,13149.0,437.47,437.47,435.79,435.86,13149.0
2022-06-21 14:05:00,435.72,436.58,435.71,436.36,9531.0,435.72,436.58,435.71,436.36,9531.0
2022-06-21 14:10:00,436.57,437.11,436.13,436.61,7929.0,436.57,437.11,436.13,436.61,7929.0
2022-06-21 14:15:00,436.49,437.53,436.48,437.1,6533.0,436.49,437.53,436.48,437.1,6533.0
2022-06-21 14:20:00,437.24,437.79,437.24,437.53,8457.0,437.24,437.79,437.24,437.53,8457.0
2022-06-21 14:25:00,437.53,438.42,437.52,438.42,3950.0,437.53,438.42,437.52,438.42,3950.0
2022-06-21 14:30:00,438.42,439.07,438.19,439.01,5709.0,438.42,439.07,438.19,439.01,5709.0
2022-06-21 14:35:00,439.33,439.34,438.51,438.78,5447.0,439.33,439.34,438.51,438.78,5447.0
2022-06-21 14:40:00,438.88,439.06,438.43,438.77,4445.0,438.88,439.06,438.43,438.77,4445.0
2022-06-21 14:45:00,438.72,438.94,437.99,438.94,7123.0,438.72,438.94,437.99,438.94,7123.0
2022-06-21 14:50:00,438.95,439.98,438.93,439.88,5485.0,438.95,439.98,438.93,439.88,5485.0
2022-06-21 14:55:00,439.97,440.01,439.34,440.01,5040.0,439.97,440.01,439.34,440.01,5040.0
2022-06-21 15:00:00,440.01,441.1,440.01,440.38,4774.0,440.01,441.1,440.01,440.38,4774.0
2022-06-21 15:05:00,440.49,440.9,440.18,440.18,3612.0,440.49,440.9,440.18,440.18,3612.0
2022-06-21 15:10:00,440.11,440.98,440.11,440.63,4435.0,440.11,440.98,440.11,440.63,4435.0
2022-06-21 15:15:00,440.73,440.89,440.19,440.74,5727.0,440.73,440.89,440.19,440.74,5727.0
2022-06-21 15:20:00,440.74,441.74,440.74,441.54,5337.0,440.74,441.74,440.74,441.54,5337.0
2022-06-21 15:25:00,441.63,441.77,440.07,440.34,8823.0,441.63,441.77,440.07,440.34,8823.0
2022-06-21 15:30:00,440.23,440.27,439.35,439.72,7429.0,440.23,440.27,439.35,439.72,7429.0
2022-06-21 15:35:00,439.71,439.98,439.05,439.73,8981.0,439.71,439.98,439.05,439.73,8981.0
2022-06-21 15:40:00,439.71,439.71,438.95,439.25,9414.0,439.71,439.71,438.95,439.25,9414.0
2022-06-21 15:45:00,439.05,439.47,438.84,438.97,14581.0,439.05,439.47,438.84,438.97,14581.0
2022-06-21 15:50:00,439.15,439.72,437.92,438.04,28766.0,439.15,439.72,437.92,438.04,28766.0
2022-06-21 15:55:00,438.27,438.48,437.03,437.43,86634.0,438.27,438.48,437.03,437.43,86634.0
2022-06-22 09:30:00,435.52,440.05,434.03,439.14,16412.0,435.52,440.05,434.03,439.14,16412.0
2022-06-22 09:35:00,438.89,438.93,437.66,438.29,3017.0,438.89,438.93,437.66,438.29,3017.0
2022-06-22 09:40:00,438.25,440.09,438.09,440.09,4261.0,438.25,440.09,438.09,440.09,4261.0
2022-06-22 09:45:00,440.27,440.88,438.95,439.89,6667.0,440.27,440.88,438.95,439.89,6667.0
2022-06-22 09:50:00,439.65,440.41,438.0,439.65,7186.0,439.65,440.41,438.0,439.65,7186.0
2022-06-22 09:55:00,439.92,440.48,438.86,439.44,4064.0,439.92,440.48,438.86,439.44,4064.0
2022-06-22 10:00:00,439.64,440.23,438.29,439.62,11116.0,439.64,440.23,438.29,439.62,11116.0
2022-06-22 10:05:00,439.21,441.03,439.05,440.07,5227.0,439.21,441.03,439.05,440.07,5227.0
2022-06-22 10:10:00,440.36,442.27,440.16,442.24,7168.0,440.36,442.27,440.16,442.24,7168.0
2022-06-22 10:15:00,442.14,444.04,441.58,443.77,7950.0,442.14,444.04,441.58,443.77,7950.0
2022-06-22 10:20:00,443.75,445.37,443.75,444.44,7264.0,443.75,445.37,443.75,444.44,7264.0
2022-06-22 10:25:00,444.49,446.4,444.24,445.59,10968.0,444.49,446.4,444.24,445.59,10968.0
2022-06-22 10:30:00,446.12,446.62,445.01,445.01,6307.0,446.12,446.62,445.01,445.01,6307.0
2022-06-22 10:35:00,445.13,447.19,444.9,446.3,9256.0,445.13,447.19,444.9,446.3,9256.0
2022-06-22 10:40:00,446.59,446.59,445.96,445.97,5344.0,446.59,446.59,445.96,445.97,5344.0
2022-06-22 10:45:00,446.22,446.22,444.63,444.64,4789.0,446.22,446.22,444.63,444.64,4789.0
2022-06-22 10:50:00,444.7,445.59,444.68,444.88,4542.0,444.7,445.59,444.68,444.88,4542.0
2022-06-22 10:55:00,444.54,446.2,444.53,445.85,5330.0,444.54,446.2,444.53,445.85,5330.0
2022-06-22 11:00:00,445.95,446.38,444.98,445.31,3957.0,445.95,446.38,444.98,445.31,3957.0
2022-06-22 11:05:00,445.62,446.57,445.53,446.13,6219.0,445.62,446.57,445.53,446.13,6219.0
2022-06-22 11:10:00,446.4,447.7,446.12,447.37,8670.0,446.4,447.7,446.12,447.37,8670.0
2022-06-22 11:15:00,447.34,449.3,447.34,448.83,4461.0,447.34,449.3,447.34,448.83,4461.0
2022-06-22 11:20:00,449.07,449.51,448.59,449.51,1880.0,449.07,449.51,448.59,449.51,1880.0
2022-06-22 11:25:00,449.51,449.91,448.91,449.64,5089.0,449.51,449.91,448.91,449.64,5089.0
2022-06-22 11:30:00,449.72,451.26,449.71,450.09,20095.0,449.72,451.26,449.71,450.09,20095.0
2022-06-22 11:35:00,449.95,450.11,449.49,449.8,1852.0,449.95,450.11,449.49,449.8,1852.0
2022-06-22 11:40:00,449.5,449.5,448.36,448.36,3974.0,449.5,449.5,448.36,448.36,3974.0
2022-06-22 11:45:00,448.01,448.88,447.62,448.88,1910.0,448.01,448.88,447.62,448.88,1910.0
2022-06-22 11:50:00,448.49,448.5,448.32,448.44,889.0,448.49,448.5,448.32,448.44,889.0
2022-06-22 11:55:00,448.62,448.62,447.6,448.16,3125.0,448.62,448.62,447.6,448.16,3125.0
2022-06-22 12:00:00,448.17,448.92,447.6,447.89,4853.0,448.17,448.92,447.6,447.89,4853.0
2022-06-22 12:05:00,447.86,447.86,447.13,447.65,1500.0,447.86,447.86,447.13,447.65,1500.0
2022-06-22 12:10:00,447.92,449.24,447.91,449.11,3318.0,447.92,449.24,447.91,449.11,3318.0
2022-06-22 12:15:00,449.11,449.33,448.35,449.33,7532.0,449.11,449.33,448.35,449.33,7532.0
2022-06-22 12:20:00,449.42,449.74,448.58,448.81,2796.0,449.42,449.74,448.58,448.81,2796.0
2022-06-22 12:25:00,448.82,448.82,448.2,448.59,3718.0,448.82,448.82,448.2,448.59,3718.0
2022-06-22 12:30:00,448.27,448.91,448.18,448.75,4766.0,448.27,448.91,448.18,448.75,4766.0
2022-06-22 12:35:00,448.61,449.09,448.61,448.69,3421.0,448.61,449.09,448.61,448.69,3421.0
2022-06-22 12:40:00,448.79,449.15,448.6,448.93,3939.0,448.79,449.15,448.6,448.93,3939.0
2022-06-22 12:45:00,448.61,448.81,448.17,448.81,2800.0,448.61,448.81,448.17,448.81,2800.0
2022-06-22 12:50:00,448.43,448.51,448.19,448.28,1677.0,448.43,448.51,448.19,448.28,1677.0
2022-06-22 12:55:00,448.22,448.37,447.75,448.17,4209.0,448.22,448.37,447.75,448.17,4209.0
2022-06-22 13:00:00,447.79,447.84,447.2,447.2,1810.0,447.79,447.84,447.2,447.2,1810.0
2022-06-22 13:05:00,447.64,448.19,447.63,448.0,2900.0,447.64,448.19,447.63,448.0,2900.0
2022-06-22 13:10:00,448.0,448.77,448.0,448.77,3769.0,448.0,448.77,448.0,448.77,3769.0
2022-06-22 13:15:00,448.72,449.31,448.59,449.27,6336.0,448.72,449.31,448.59,449.27,6336.0
2022-06-22 13:20:00,449.27,450.1,449.27,449.92,5151.0,449.27,450.1,449.27,449.92,5151.0
2022-06-22 13:25:00,449.92,450.27,449.43,449.5,5545.0,449.92,450.27,449.43,449.5,5545.0
2022-06-22 13:30:00,449.65,450.25,449.37,450.25,4663.0,449.65,450.25,449.37,450.25,4663.0
2022-06-22 13:35:00,450.1,450.1,449.38,449.72,13338.0,450.1,450.1,449.38,449.72,13338.0
2022-06-22 13:40:00,449.74,449.83,449.52,449.75,1625.0,449.74,449.83,449.52,449.75,1625.0
2022-06-22 13:45:00,449.54,450.79,449.54,450.2,4658.0,449.54,450.79,449.54,450.2,4658.0
2022-06-22 13:50:00,450.28,450.28,449.51,449.65,2559.0,450.28,450.28,449.51,449.65,2559.0
2022-06-22 13:55:00,449.5,449.52,449.13,449.13,2150.0,449.5,449.52,449.13,449.13,2150.0
2022-06-22 14:00:00,449.34,450.71,449.34,450.5,3402.0,449.34,450.71,449.34,450.5,3402.0
2022-06-22 14:05:00,450.64,451.81,450.49,451.76,3583.0,450.64,451.81,450.49,451.76,3583.0
2022-06-22 14:10:00,452.38,452.78,452.27,452.78,3545.0,452.38,452.78,452.27,452.78,3545.0
2022-06-22 14:15:00,452.79,453.3,452.57,452.7,4962.0,452.79,453.3,452.57,452.7,4962.0
2022-06-22 14:20:00,452.43,452.55,451.51,451.95,3975.0,452.43,452.55,451.51,451.95,3975.0
2022-06-22 14:25:00,451.99,452.06,451.65,452.06,1077.0,451.99,452.06,451.65,452.06,1077.0
2022-06-22 14:30:00,452.26,452.26,451.96,452.22,2615.0,452.26,452.26,451.96,452.22,2615.0
2022-06-22 14:35:00,451.92,452.27,451.41,451.55,4104.0,451.92,452.27,451.41,451.55,4104.0
2022-06-22 14:40:00,451.05,451.4,450.39,450.4,3020.0,451.05,451.4,450.39,450.4,3020.0
2022-06-22 14:45:00,450.39,450.66,450.07,450.07,3302.0,450.39,450.66,450.07,450.07,3302.0
2022-06-22 14:50:00,449.9,450.44,449.9,450.12,2856.0,449.9,450.44,449.9,450.12,2856.0
2022-06-22 14:55:00,450.28,451.04,450.13,450.39,8442.0,450.28,451.04,450.13,450.39,8442.0
2022-06-22 15:00:00,450.43,451.15,450.29,451.09,7195.0,450.43,451.15,450.29,451.09,7195.0
2022-06-22 15:05:00,450.9,450.98,449.96,449.97,3525.0,450.9,450.98,449.96,449.97,3525.0
2022-06-22 15:10:00,449.72,450.23,449.57,450.11,2683.0,449.72,450.23,449.57,450.11,2683.0
2022-06-22 15:15:00,449.98,450.01,449.64,449.87,2082.0,449.98,450.01,449.64,449.87,2082.0
2022-06-22 15:20:00,449.91,450.02,449.54,449.67,4038.0,449.91,450.02,449.54,449.67,4038.0
2022-06-22 15:25:00,449.59,449.67,448.28,448.37,5248.0,449.59,449.67,448.28,448.37,5248.0
2022-06-22 15:30:00,448.35,448.8,447.98,448.33,5820.0,448.35,448.8,447.98,448.33,5820.0
2022-06-22 15:35:00,448.21,448.58,447.83,448.46,9331.0,448.21,448.58,447.83,448.46,9331.0
2022-06-22 15:40:00,448.07,449.18,447.89,449.0,8287.0,448.07,449.18,447.89,449.0,8287.0
2022-06-22 15:45:00,448.77,448.92,446.83,447.28,9956.0,448.77,448.92,446.83,447.28,9956.0
2022-06-22 15:50:00,447.04,448.42,446.63,447.96,18021.0,447.04,448.42,446.63,447.96,18021.0
2022-06-22 15:55:00,448.08,448.96,447.94,448.24,41780.0,448.08,448.96,447.94,448.24,41780.0
2022-06-23 09:30:00,446.16,453.5,446.16,451.69,14607.0,446.16,453.5,446.16,451.69,14607.0
2022-06-23 09:35:00,451.92,451.92,449.11,449.11,2010.0,451.92,451.92,449.11,449.11,2010.0
2022-06-23 09:40:00,448.25,453.13,448.2,453.13,5482.0,448.25,453.13,448.2,453.13,5482.0
2022-06-23 09:45:00,453.12,453.31,451.0,452.23,3152.0,453.12,453.31,451.0,452.23,3152.0
2022-06-23 09:50:00,452.28,452.36,448.28,450.67,9793.0,452.28,452.36,448.28,450.67,9793.0
2022-06-23 09:55:00,450.13,454.28,450.12,454.28,9492.0,450.13,454.28,450.12,454.28,9492.0
2022-06-23 10:00:00,454.28,454.46,453.33,453.95,8481.0,454.28,454.46,453.33,453.95,8481.0
2022-06-23 10:05:00,454.5,454.58,451.14,451.7,4166.0,454.5,454.58,451.14,451.7,4166.0
2022-06-23 10:10:00,451.13,451.48,449.36,450.46,6769.0,451.13,451.48,449.36,450.46,6769.0
2022-06-23 10:15:00,450.27,450.52,449.7,450.51,1703.0,450.27,450.52,449.7,450.51,1703.0
2022-06-23 10:20:00,450.6,452.82,450.6,451.9,6235.0,450.6,452.82,450.6,451.9,6235.0
2022-06-23 10:25:00,451.52,451.99,449.97,450.31,3740.0,451.52,451.99,449.97,450.31,3740.0
2022-06-23 10:30:00,449.6,450.21,448.94,449.08,4600.0,449.6,450.21,448.94,449.08,4600.0
2022-06-23 10:35:00,448.6,450.09,448.6,450.09,2226.0,448.6,450.09,448.6,450.09,2226.0
2022-06-23 10:40:00,450.82,451.56,450.79,451.08,3574.0,450.82,451.56,450.79,451.08,3574.0
2022-06-23 10:45:00,450.88,451.05,450.21,450.21,2520.0,450.88,451.05,450.21,450.21,2520.0
2022-06-23 10:50:00,450.46,450.67,449.99,450.67,936.0,450.46,450.67,449.99,450.67,936.0
2022-06-23 10:55:00,450.5,451.3,450.41,450.5,2031.0,450.5,451.3,450.41,450.5,2031.0
2022-06-23 11:00:00,449.97,449.97,449.0,449.0,1094.0,449.97,449.97,449.0,449.0,1094.0
2022-06-23 11:05:00,448.34,449.74,448.21,449.74,2754.0,448.34,449.74,448.21,449.74,2754.0
2022-06-23 11:10:00,450.05,451.21,449.39,450.2,4350.0,450.05,451.21,449.39,450.2,4350.0
2022-06-23 11:15:00,450.22,451.54,450.21,451.49,2300.0,450.22,451.54,450.21,451.49,2300.0
2022-06-23 11:20:00,451.57,451.7,450.31,451.0,3387.0,451.57,451.7,450.31,451.0,3387.0
2022-06-23 11:25:00,450.8,451.32,450.17,450.87,4000.0,450.8,451.32,450.17,450.87,4000.0
2022-06-23 11:30:00,451.48,452.21,451.09,451.35,6544.0,451.48,452.21,451.09,451.35,6544.0
2022-06-23 11:35:00,450.99,450.99,449.18,449.18,3867.0,450.99,450.99,449.18,449.18,3867.0
2022-06-23 11:40:00,449.36,449.36,448.23,448.95,2325.0,449.36,449.36,448.23,448.95,2325.0
2022-06-23 11:45:00,448.72,448.91,447.7,448.69,4197.0,448.72,448.91,447.7,448.69,4197.0
2022-06-23 11:50:00,448.7,448.93,448.34,448.35,2933.0,448.7,448.93,448.34,448.35,2933.0
2022-06-23 11:55:00,447.76,447.97,447.48,447.67,1267.0,447.76,447.97,447.48,447.67,1267.0
2022-06-23 12:00:00,448.07,448.07,446.89,446.9,1147.0,448.07,448.07,446.89,446.9,1147.0
2022-06-23 12:05:00,446.92,447.58,446.65,447.37,2375.0,446.92,447.58,446.65,447.37,2375.0
2022-06-23 12:10:00,447.52,447.85,447.04,447.68,2954.0,447.52,447.85,447.04,447.68,2954.0
2022-06-23 12:15:00,447.43,448.23,447.4,447.64,1862.0,447.43,448.23,447.4,447.64,1862.0
2022-06-23 12:20:00,448.24,448.24,447.63,447.65,1656.0,448.24,448.24,447.63,447.65,1656.0
2022-06-23 12:25:00,447.51,447.97,447.02,447.55,2425.0,447.51,447.97,447.02,447.55,2425.0
2022-06-23 12:30:00,447.14,447.81,446.92,447.23,2509.0,447.14,447.81,446.92,447.23,2509.0
2022-06-23 12:35:00,446.93,447.44,446.51,446.74,2159.0,446.93,447.44,446.51,446.74,2159.0
2022-06-23 12:40:00,446.65,447.67,446.65,447.65,3500.0,446.65,447.67,446.65,447.65,3500.0
2022-06-23 12:45:00,447.65,448.22,446.78,448.06,3168.0,447.65,448.22,446.78,448.06,3168.0
2022-06-23 12:50:00,448.06,448.06,447.48,448.05,900.0,448.06,448.06,447.48,448.05,900.0
2022-06-23 12:55:00,448.05,448.2,447.64,447.84,2172.0,448.05,448.2,447.64,447.84,2172.0
2022-06-23 13:00:00,447.19,447.83,447.19,447.82,2149.0,447.19,447.83,447.19,447.82,2149.0
2022-06-23 13:05:00,447.81,448.35,447.67,448.35,2011.0,447.81,448.35,447.67,448.35,2011.0
2022-06-23 13:10:00,448.5,449.01,448.4,448.62,1872.0,448.5,449.01,448.4,448.62,1872.0
2022-06-23 13:15:00,449.3,449.45,448.81,448.81,1300.0,449.3,449.45,448.81,448.81,1300.0
2022-06-23 13:20:00,448.81,449.18,448.33,449.12,2402.0,448.81,449.18,448.33,449.12,2402.0
2022-06-23 13:25:00,448.93,449.41,448.76,449.4,3474.0,448.93,449.41,448.76,449.4,3474.0
2022-06-23 13:30:00,449.4,450.6,449.4,450.59,3418.0,449.4,450.6,449.4,450.59,3418.0
2022-06-23 13:35:00,450.62,450.66,449.31,449.91,3661.0,450.62,450.66,449.31,449.91,3661.0
2022-06-23 13:40:00,450.01,450.02,449.12,449.74,1200.0,450.01,450.02,449.12,449.74,1200.0
2022-06-23 13:45:00,449.92,450.57,449.82,450.57,2866.0,449.92,450.57,449.82,450.57,2866.0
2022-06-23 13:50:00,450.57,451.02,450.27,450.58,2114.0,450.57,451.02,450.27,450.58,2114.0
2022-06-23 13:55:00,450.66,451.13,450.62,450.66,1291.0,450.66,451.13,450.62,450.66,1291.0
2022-06-23 14:00:00,450.96,451.8,450.9,451.18,2850.0,450.96,451.8,450.9,451.18,2850.0
2022-06-23 14:05:00,451.09,451.09,450.51,450.51,1300.0,451.09,451.09,450.51,450.51,1300.0
2022-06-23 14:10:00,451.09,451.24,450.62,450.88,2990.0,451.09,451.24,450.62,450.88,2990.0
2022-06-23 14:15:00,450.93,451.33,450.77,451.22,1500.0,450.93,451.33,450.77,451.22,1500.0
2022-06-23 14:20:00,451.22,452.2,451.1,452.0,3473.0,451.22,452.2,451.1,452.0,3473.0
2022-06-23 14:25:00,452.23,453.28,452.07,453.28,3370.0,452.23,453.28,452.07,453.28,3370.0
2022-06-23 14:30:00,453.24,454.06,453.12,453.99,3322.0,453.24,454.06,453.12,453.99,3322.0
2022-06-23 14:35:00,454.18,454.66,453.84,454.39,3404.0,454.18,454.66,453.84,454.39,3404.0
2022-06-23 14:40:00,454.44,454.44,453.88,453.88,2121.0,454.44,454.44,453.88,453.88,2121.0
2022-06-23 14:45:00,453.98,454.75,453.83,454.56,2741.0,453.98,454.75,453.83,454.56,2741.0
2022-06-23 14:50:00,455.1,455.5,454.98,455.47,3741.0,455.1,455.5,454.98,455.47,3741.0
2022-06-23 14:55:00,455.31,455.7,455.0,455.47,7654.0,455.31,455.7,455.0,455.47,7654.0
2022-06-23 15:00:00,455.34,455.81,454.98,455.43,3237.0,455.34,455.81,454.98,455.43,3237.0
2022-06-23 15:05:00,455.54,455.87,455.42,455.71,4714.0,455.54,455.87,455.42,455.71,4714.0
2022-06-23 15:10:00,455.72,456.01,455.13,456.01,4729.0,455.72,456.01,455.13,456.01,4729.0
2022-06-23 15:15:00,456.04,456.56,455.68,456.11,8458.0,456.04,456.56,455.68,456.11,8458.0
2022-06-23 15:20:00,456.41,456.58,455.98,456.2,10769.0,456.41,456.58,455.98,456.2,10769.0
2022-06-23 15:25:00,456.11,456.43,455.94,455.94,5145.0,456.11,456.43,455.94,455.94,5145.0
2022-06-23 15:30:00,455.86,456.57,455.86,456.1,6489.0,455.86,456.57,455.86,456.1,6489.0
2022-06-23 15:35:00,456.19,456.19,454.88,455.22,5521.0,456.19,456.19,454.88,455.22,5521.0
2022-06-23 15:40:00,455.01,455.57,454.81,455.25,5738.0,455.01,455.57,454.81,455.25,5738.0
2022-06-23 15:45:00,455.18,456.16,455.18,456.08,15565.0,455.18,456.16,455.18,456.08,15565.0
2022-06-23 15:50:00,455.94,456.34,454.43,454.43,16484.0,455.94,456.34,454.43,454.43,16484.0
2022-06-23 15:55:00,454.61,455.65,454.44,455.09,41053.0,454.61,455.65,454.44,455.09,41053.0
2022-06-24 09:30:00,454.77,457.81,454.31,456.4,8978.0,454.77,457.81,454.31,456.4,8978.0
2022-06-24 09:35:00,459.09,459.25,455.88,456.8,3658.0,459.09,459.25,455.88,456.8,3658.0
2022-06-24 09:40:00,457.46,458.42,456.84,456.84,3641.0,457.46,458.42,456.84,456.84,3641.0
2022-06-24 09:45:00,457.44,457.99,457.24,457.98,3016.0,457.44,457.99,457.24,457.98,3016.0
2022-06-24 09:50:00,458.55,460.2,458.55,460.07,2400.0,458.55,460.2,458.55,460.07,2400.0
2022-06-24 09:55:00,459.14,459.52,458.07,458.95,3944.0,459.14,459.52,458.07,458.95,3944.0
2022-06-24 10:00:00,459.35,463.39,459.35,462.56,9873.0,459.35,463.39,459.35,462.56,9873.0
2022-06-24 10:05:00,463.11,464.99,462.63,463.52,15083.0,463.11,464.99,462.63,463.52,15083.0
2022-06-24 10:10:00,463.53,465.22,461.83,462.08,8929.0,463.53,465.22,461.83,462.08,8929.0
2022-06-24 10:15:00,462.0,464.55,461.89,462.03,4776.0,462.0,464.55,461.89,462.03,4776.0
2022-06-24 10:20:00,461.69,461.79,461.0,461.0,3328.0,461.69,461.79,461.0,461.0,3328.0
2022-06-24 10:25:00,460.74,460.96,460.05,460.26,3423.0,460.74,460.96,460.05,460.26,3423.0
2022-06-24 10:30:00,460.06,461.28,459.77,460.51,4907.0,460.06,461.28,459.77,460.51,4907.0
2022-06-24 10:35:00,460.51,460.51,459.07,459.52,2856.0,460.51,460.51,459.07,459.52,2856.0
2022-06-24 10:40:00,459.6,459.81,458.57,458.77,3152.0,459.6,459.81,458.57,458.77,3152.0
2022-06-24 10:45:00,458.63,460.49,458.63,460.17,5900.0,458.63,460.49,458.63,460.17,5900.0
2022-06-24 10:50:00,460.33,460.5,459.52,460.25,3100.0,460.33,460.5,459.52,460.25,3100.0
2022-06-24 10:55:00,460.05,461.07,459.75,460.48,4800.0,460.05,461.07,459.75,460.48,4800.0
2022-06-24 11:00:00,460.48,461.6,460.09,461.6,3695.0,460.48,461.6,460.09,461.6,3695.0
2022-06-24 11:05:00,461.29,462.8,460.93,462.57,7817.0,461.29,462.8,460.93,462.57,7817.0
2022-06-24 11:10:00,462.65,462.65,461.19,461.37,4381.0,462.65,462.65,461.19,461.37,4381.0
2022-06-24 11:15:00,461.07,461.14,460.17,460.93,2428.0,461.07,461.14,460.17,460.93,2428.0
2022-06-24 11:20:00,460.59,461.94,460.56,461.27,5083.0,460.59,461.94,460.56,461.27,5083.0
2022-06-24 11:25:00,461.15,462.16,461.14,462.15,3828.0,461.15,462.16,461.14,462.15,3828.0
2022-06-24 11:30:00,462.17,463.22,462.17,462.51,4996.0,462.17,463.22,462.17,462.51,4996.0
2022-06-24 11:35:00,462.51,463.23,462.51,462.95,2836.0,462.51,463.23,462.51,462.95,2836.0
2022-06-24 11:40:00,463.0,463.0,462.19,462.19,1819.0,463.0,463.0,462.19,462.19,1819.0
2022-06-24 11:45:00,462.12,462.43,461.73,461.73,2562.0,462.12,462.43,461.73,461.73,2562.0
2022-06-24 11:50:00,461.88,462.0,461.4,461.66,1743.0,461.88,462.0,461.4,461.66,1743.0
2022-06-24 11:55:00,462.08,462.44,462.07,462.36,2710.0,462.08,462.44,462.07,462.36,2710.0
2022-06-24 12:00:00,462.45,463.78,462.18,463.0,5299.0,462.45,463.78,462.18,463.0,5299.0
2022-06-24 12:05:00,462.41,462.73,462.29,462.29,1411.0,462.41,462.73,462.29,462.29,1411.0
2022-06-24 12:10:00,462.78,463.1,462.51,462.7,1549.0,462.78,463.1,462.51,462.7,1549.0
2022-06-24 12:15:00,462.69,462.84,462.34,462.36,1900.0,462.69,462.84,462.34,462.36,1900.0
2022-06-24 12:20:00,462.35,462.35,461.44,461.61,3721.0,462.35,462.35,461.44,461.61,3721.0
2022-06-24 12:25:00,461.61,461.61,460.72,461.56,3102.0,461.61,461.61,460.72,461.56,3102.0
2022-06-24 12:30:00,461.81,461.81,461.04,461.18,1868.0,461.81,461.81,461.04,461.18,1868.0
2022-06-24 12:35:00,460.54,460.54,458.6,458.99,6725.0,460.54,460.54,458.6,458.99,6725.0
2022-06-24 12:40:00,459.7,460.98,459.7,460.98,1600.0,459.7,460.98,459.7,460.98,1600.0
2022-06-24 12:45:00,460.99,460.99,459.78,459.78,2415.0,460.99,460.99,459.78,459.78,2415.0
2022-06-24 12:50:00,459.92,460.42,459.82,459.99,1831.0,459.92,460.42,459.82,459.99,1831.0
2022-06-24 12:55:00,460.35,460.49,460.1,460.31,1500.0,460.35,460.49,460.1,460.31,1500.0
2022-06-24 13:00:00,460.47,461.38,460.46,461.38,1401.0,460.47,461.38,460.46,461.38,1401.0
2022-06-24 13:05:00,461.37,461.63,461.13,461.63,1500.0,461.37,461.63,461.13,461.63,1500.0
2022-06-24 13:10:00,461.56,461.9,461.07,461.07,2283.0,461.56,461.9,461.07,461.07,2283.0
2022-06-24 13:15:00,461.24,461.3,460.73,460.78,2279.0,461.24,461.3,460.73,460.78,2279.0
2022-06-24 13:20:00,460.63,461.04,460.48,461.01,1100.0,460.63,461.04,460.48,461.01,1100.0
2022-06-24 13:25:00,461.11,461.62,460.93,461.62,3700.0,461.11,461.62,460.93,461.62,3700.0
2022-06-24 13:30:00,461.46,461.46,460.39,460.39,3084.0,461.46,461.46,460.39,460.39,3084.0
2022-06-24 13:35:00,460.98,460.98,459.75,460.13,3471.0,460.98,460.98,459.75,460.13,3471.0
2022-06-24 13:40:00,459.97,460.07,459.39,459.84,3977.0,459.97,460.07,459.39,459.84,3977.0
2022-06-24 13:45:00,459.55,459.92,459.12,459.81,3883.0,459.55,459.92,459.12,459.81,3883.0
2022-06-24 13:50:00,459.81,459.91,459.0,459.0,2563.0,459.81,459.91,459.0,459.0,2563.0
2022-06-24 13:55:00,459.05,459.95,459.05,459.59,2424.0,459.05,459.95,459.05,459.59,2424.0
2022-06-24 14:00:00,460.02,461.46,460.02,461.45,3031.0,460.02,461.46,460.02,461.45,3031.0
2022-06-24 14:05:00,461.47,461.47,461.09,461.09,1735.0,461.47,461.47,461.09,461.09,1735.0
2022-06-24 14:10:00,461.39,461.9,460.69,460.96,6031.0,461.39,461.9,460.69,460.96,6031.0
2022-06-24 14:15:00,461.25,461.45,460.93,460.98,1458.0,461.25,461.45,460.93,460.98,1458.0
2022-06-24 14:20:00,461.18,461.32,460.69,460.86,2314.0,461.18,461.32,460.69,460.86,2314.0
2022-06-24 14:25:00,460.96,461.64,460.86,461.17,3571.0,460.96,461.64,460.86,461.17,3571.0
2022-06-24 14:30:00,461.24,461.42,461.02,461.33,1200.0,461.24,461.42,461.02,461.33,1200.0
2022-06-24 14:35:00,461.35,461.47,460.97,461.13,2608.0,461.35,461.47,460.97,461.13,2608.0
2022-06-24 14:40:00,461.13,461.47,461.13,461.22,2836.0,461.13,461.47,461.13,461.22,2836.0
2022-06-24 14:45:00,460.99,461.94,460.99,461.94,2407.0,460.99,461.94,460.99,461.94,2407.0
2022-06-24 14:50:00,461.95,462.54,461.95,462.54,2500.0,461.95,462.54,461.95,462.54,2500.0
2022-06-24 14:55:00,462.54,462.55,461.82,461.89,2794.0,462.54,462.55,461.82,461.89,2794.0
2022-06-24 15:00:00,462.33,462.4,462.1,462.25,600.0,462.33,462.4,462.1,462.25,600.0
2022-06-24 15:05:00,462.38,463.29,462.38,463.12,7372.0,462.38,463.29,462.38,463.12,7372.0
2022-06-24 15:10:00,462.98,463.34,462.82,463.28,1986.0,462.98,463.34,462.82,463.28,1986.0
2022-06-24 15:15:00,463.41,463.51,462.89,463.16,2889.0,463.41,463.51,462.89,463.16,2889.0
2022-06-24 15:20:00,463.28,463.36,462.59,462.76,1718.0,463.28,463.36,462.59,462.76,1718.0
2022-06-24 15:25:00,462.58,462.7,462.29,462.7,2546.0,462.58,462.7,462.29,462.7,2546.0
2022-06-24 15:30:00,462.66,462.66,462.02,462.05,1850.0,462.66,462.66,462.02,462.05,1850.0
2022-06-24 15:35:00,461.96,462.99,461.96,462.97,7394.0,461.96,462.99,461.96,462.97,7394.0
2022-06-24 15:40:00,463.08,463.09,462.57,462.57,3377.0,463.08,463.09,462.57,462.57,3377.0
2022-06-24 15:45:00,462.65,462.97,462.29,462.49,9446.0,462.65,462.97,462.29,462.49,9446.0
2022-06-24 15:50:00,462.61,463.24,461.32,461.53,26719.0,462.61,463.24,461.32,461.53,26719.0
2022-06-24 15:55:00,461.54,463.44,461.36,463.11,55982.0,461.54,463.44,461.36,463.11,55982.0
2022-06-27 09:30:00,463.82,463.92,459.78,461.54,7570.0,463.82,463.92,459.78,461.54,7570.0
2022-06-27 09:35:00,459.75,460.13,458.7,459.14,1716.0,459.75,460.13,458.7,459.14,1716.0
2022-06-27 09:40:00,462.67,463.5,462.67,463.5,2475.0,462.67,463.5,462.67,463.5,2475.0
2022-06-27 09:45:00,462.76,463.14,462.23,462.23,2150.0,462.76,463.14,462.23,462.23,2150.0
2022-06-27 09:50:00,461.86,462.72,461.11,462.72,1499.0,461.86,462.72,461.11,462.72,1499.0
2022-06-27 09:55:00,462.57,462.82,460.46,461.3,5396.0,462.57,462.82,460.46,461.3,5396.0
2022-06-27 10:00:00,461.63,461.63,460.84,461.62,2836.0,461.63,461.63,460.84,461.62,2836.0
2022-06-27 10:05:00,461.72,463.07,461.72,462.08,3068.0,461.72,463.07,461.72,462.08,3068.0
2022-06-27 10:10:00,461.42,463.04,461.05,463.04,1767.0,461.42,463.04,461.05,463.04,1767.0
2022-06-27 10:15:00,463.03,464.59,462.24,464.59,4690.0,463.03,464.59,462.24,464.59,4690.0
2022-06-27 10:20:00,464.5,465.0,464.25,464.31,5204.0,464.5,465.0,464.25,464.31,5204.0
2022-06-27 10:25:00,464.13,464.13,463.0,463.02,3202.0,464.13,464.13,463.0,463.02,3202.0
2022-06-27 10:30:00,463.44,464.7,463.34,464.44,4421.0,463.44,464.7,463.34,464.44,4421.0
2022-06-27 10:35:00,465.03,465.09,464.45,464.76,1800.0,465.03,465.09,464.45,464.76,1800.0
2022-06-27 10:40:00,465.12,465.16,464.14,464.33,1000.0,465.12,465.16,464.14,464.33,1000.0
2022-06-27 10:45:00,464.48,465.76,464.48,465.18,6724.0,464.48,465.76,464.48,465.18,6724.0
2022-06-27 10:50:00,465.51,466.58,465.44,466.18,2009.0,465.51,466.58,465.44,466.18,2009.0
2022-06-27 10:55:00,466.18,466.69,465.89,466.17,2535.0,466.18,466.69,465.89,466.17,2535.0
2022-06-27 11:00:00,466.38,466.38,465.56,465.69,2828.0,466.38,466.38,465.56,465.69,2828.0
2022-06-27 11:05:00,466.12,466.12,464.98,464.98,880.0,466.12,466.12,464.98,464.98,880.0
2022-06-27 11:10:00,465.02,465.4,464.89,465.02,2169.0,465.02,465.4,464.89,465.02,2169.0
2022-06-27 11:15:00,464.93,465.62,464.72,465.58,2303.0,464.93,465.62,464.72,465.58,2303.0
2022-06-27 11:20:00,465.9,466.69,465.9,466.69,1600.0,465.9,466.69,465.9,466.69,1600.0
2022-06-27 11:25:00,466.69,466.91,466.54,466.54,917.0,466.69,466.91,466.54,466.54,917.0
2022-06-27 11:30:00,466.54,466.57,466.13,466.13,1000.0,466.54,466.57,466.13,466.13,1000.0
2022-06-27 11:35:00,466.3,466.32,465.64,465.65,1885.0,466.3,466.32,465.64,465.65,1885.0
2022-06-27 11:40:00,466.17,466.9,465.76,466.9,1977.0,466.17,466.9,465.76,466.9,1977.0
2022-06-27 11:45:00,466.93,466.93,466.01,466.01,800.0,466.93,466.93,466.01,466.01,800.0
2022-06-27 11:50:00,465.84,466.71,465.84,466.05,1900.0,465.84,466.71,465.84,466.05,1900.0
2022-06-27 11:55:00,465.91,466.55,465.67,466.55,700.0,465.91,466.55,465.67,466.55,700.0
2022-06-27 12:00:00,466.65,466.65,465.36,465.72,2287.0,466.65,466.65,465.36,465.72,2287.0
2022-06-27 12:05:00,465.77,465.87,465.19,465.19,1200.0,465.77,465.87,465.19,465.19,1200.0
2022-06-27 12:10:00,464.65,465.45,464.38,464.78,3559.0,464.65,465.45,464.38,464.78,3559.0
2022-06-27 12:15:00,464.53,464.97,463.95,464.97,1880.0,464.53,464.97,463.95,464.97,1880.0
2022-06-27 12:20:00,464.78,464.78,463.4,463.4,2949.0,464.78,464.78,463.4,463.4,2949.0
2022-06-27 12:25:00,463.74,463.84,462.82,463.5,2732.0,463.74,463.84,462.82,463.5,2732.0
2022-06-27 12:30:00,463.16,463.71,463.16,463.47,2201.0,463.16,463.71,463.16,463.47,2201.0
2022-06-27 12:35:00,463.45,464.0,463.45,463.99,1642.0,463.45,464.0,463.45,463.99,1642.0
2022-06-27 12:40:00,464.0,464.41,464.0,464.33,1045.0,464.0,464.41,464.0,464.33,1045.0
2022-06-27 12:45:00,464.84,464.93,464.84,464.93,400.0,464.84,464.93,464.84,464.93,400.0
2022-06-27 12:50:00,465.1,465.24,464.82,464.9,1800.0,465.1,465.24,464.82,464.9,1800.0
2022-06-27 12:55:00,464.85,464.95,464.47,464.95,1679.0,464.85,464.95,464.47,464.95,1679.0
2022-06-27 13:00:00,464.76,464.76,463.87,464.26,1691.0,464.76,464.76,463.87,464.26,1691.0
2022-06-27 13:05:00,463.96,463.96,463.55,463.66,700.0,463.96,463.96,463.55,463.66,700.0
2022-06-27 13:10:00,463.99,464.87,463.99,464.64,3717.0,463.99,464.87,463.99,464.64,3717.0
2022-06-27 13:15:00,464.82,465.14,464.32,464.63,3494.0,464.82,465.14,464.32,464.63,3494.0
2022-06-27 13:20:00,464.42,464.59,464.28,464.28,1311.0,464.42,464.59,464.28,464.28,1311.0
2022-06-27 13:25:00,463.99,464.2,463.69,464.2,2124.0,463.99,464.2,463.69,464.2,2124.0
2022-06-27 13:30:00,464.2,464.32,463.75,463.81,2527.0,464.2,464.32,463.75,463.81,2527.0
2022-06-27 13:35:00,463.97,464.34,463.73,464.34,3248.0,463.97,464.34,463.73,464.34,3248.0
2022-06-27 13:40:00,464.36,464.64,464.21,464.63,3188.0,464.36,464.64,464.21,464.63,3188.0
2022-06-27 13:45:00,464.47,464.49,464.11,464.49,1736.0,464.47,464.49,464.11,464.49,1736.0
2022-06-27 13:50:00,464.69,465.45,464.57,465.45,3815.0,464.69,465.45,464.57,465.45,3815.0
2022-06-27 13:55:00,465.57,465.79,465.35,465.69,2580.0,465.57,465.79,465.35,465.69,2580.0
2022-06-27 14:00:00,465.69,466.16,465.18,466.1,2941.0,465.69,466.16,465.18,466.1,2941.0
2022-06-27 14:05:00,465.86,466.05,465.41,465.62,2656.0,465.86,466.05,465.41,465.62,2656.0
2022-06-27 14:10:00,465.67,466.48,465.56,466.37,5139.0,465.67,466.48,465.56,466.37,5139.0
2022-06-27 14:15:00,466.37,467.58,466.37,467.58,3160.0,466.37,467.58,466.37,467.58,3160.0
2022-06-27 14:20:00,467.27,467.42,467.22,467.37,2100.0,467.27,467.42,467.22,467.37,2100.0
2022-06-27 14:25:00,467.48,467.61,467.02,467.55,4650.0,467.48,467.61,467.02,467.55,4650.0
2022-06-27 14:30:00,467.68,467.77,467.4,467.7,2418.0,467.68,467.77,467.4,467.7,2418.0
2022-06-27 14:35:00,467.72,467.72,467.4,467.54,1000.0,467.72,467.72,467.4,467.54,1000.0
2022-06-27 14:40:00,467.54,467.66,467.14,467.49,4455.0,467.54,467.66,467.14,467.49,4455.0
2022-06-27 14:45:00,467.19,467.35,466.91,467.01,2537.0,467.19,467.35,466.91,467.01,2537.0
2022-06-27 14:50:00,466.96,466.98,466.52,466.52,2670.0,466.96,466.98,466.52,466.52,2670.0
2022-06-27 14:55:00,466.57,467.29,466.36,466.62,5478.0,466.57,467.29,466.36,466.62,5478.0
2022-06-27 15:00:00,466.49,466.5,465.49,465.59,2110.0,466.49,466.5,465.49,465.59,2110.0
2022-06-27 15:05:00,465.37,465.63,464.88,465.53,2858.0,465.37,465.63,464.88,465.53,2858.0
2022-06-27 15:10:00,465.73,465.84,465.37,465.8,2571.0,465.73,465.84,465.37,465.8,2571.0
2022-06-27 15:15:00,465.88,465.89,465.26,465.34,3504.0,465.88,465.89,465.26,465.34,3504.0
2022-06-27 15:20:00,465.33,465.38,464.58,464.76,3375.0,465.33,465.38,464.58,464.76,3375.0
2022-06-27 15:25:00,464.97,465.02,464.79,464.91,4290.0,464.97,465.02,464.79,464.91,4290.0
2022-06-27 15:30:00,464.93,465.01,464.73,464.89,4586.0,464.93,465.01,464.73,464.89,4586.0
2022-06-27 15:35:00,464.93,464.93,463.65,464.09,4872.0,464.93,464.93,463.65,464.09,4872.0
2022-06-27 15:40:00,463.92,464.3,463.92,464.29,8616.0,463.92,464.3,463.92,464.29,8616.0
2022-06-27 15:45:00,464.28,465.0,464.02,464.46,14643.0,464.28,465.0,464.02,464.46,14643.0
2022-06-27 15:50:00,463.71,463.92,461.45,462.23,13458.0,463.71,463.92,461.45,462.23,13458.0
2022-06-27 15:55:00,462.38,464.57,462.38,464.39,40167.0,462.38,464.57,462.38,464.39,40167.0
2022-06-28 09:30:00,468.41,474.1,467.72,470.68,22701.0,468.41,474.1,467.72,470.68,22701.0
2022-06-28 09:35:00,470.68,473.12,470.32,471.98,8302.0,470.68,473.12,470.32,471.98,8302.0
2022-06-28 09:40:00,472.46,473.17,472.36,473.17,523.0,472.46,473.17,472.36,473.17,523.0
2022-06-28 09:45:00,474.2,474.2,472.88,472.99,3762.0,474.2,474.2,472.88,472.99,3762.0
2022-06-28 09:50:00,474.04,474.5,473.33,473.5,3993.0,474.04,474.5,473.33,473.5,3993.0
2022-06-28 09:55:00,472.84,473.68,472.11,472.61,2610.0,472.84,473.68,472.11,472.61,2610.0
2022-06-28 10:00:00,472.65,474.01,470.36,470.73,8594.0,472.65,474.01,470.36,470.73,8594.0
2022-06-28 10:05:00,470.04,470.44,469.24,470.14,2807.0,470.04,470.44,469.24,470.14,2807.0
2022-06-28 10:10:00,469.43,469.81,468.5,469.41,3262.0,469.43,469.81,468.5,469.41,3262.0
2022-06-28 10:15:00,469.77,469.77,468.3,469.21,3580.0,469.77,469.77,468.3,469.21,3580.0
2022-06-28 10:20:00,468.92,469.41,468.83,469.29,1933.0,468.92,469.41,468.83,469.29,1933.0
2022-06-28 10:25:00,469.43,469.86,468.79,468.79,5000.0,469.43,469.86,468.79,468.79,5000.0
2022-06-28 10:30:00,468.81,468.87,467.18,468.5,3853.0,468.81,468.87,467.18,468.5,3853.0
2022-06-28 10:35:00,468.83,468.84,468.29,468.84,1200.0,468.83,468.84,468.29,468.84,1200.0
2022-06-28 10:40:00,468.45,468.54,467.04,468.14,7207.0,468.45,468.54,467.04,468.14,7207.0
2022-06-28 10:45:00,468.13,468.18,467.08,467.24,3078.0,468.13,468.18,467.08,467.24,3078.0
2022-06-28 10:50:00,467.08,467.09,466.06,466.21,2800.0,467.08,467.09,466.06,466.21,2800.0
2022-06-28 10:55:00,465.73,466.52,465.73,466.27,4000.0,465.73,466.52,465.73,466.27,4000.0
2022-06-28 11:00:00,466.64,467.08,466.36,467.03,1843.0,466.64,467.08,466.36,467.03,1843.0
2022-06-28 11:05:00,467.23,467.38,466.7,466.8,3945.0,467.23,467.38,466.7,466.8,3945.0
2022-06-28 11:10:00,466.18,467.63,466.18,467.49,3207.0,466.18,467.63,466.18,467.49,3207.0
2022-06-28 11:15:00,467.29,467.33,466.46,466.84,2785.0,467.29,467.33,466.46,466.84,2785.0
2022-06-28 11:20:00,466.84,466.84,465.69,466.12,2494.0,466.84,466.84,465.69,466.12,2494.0
2022-06-28 11:25:00,466.11,466.17,464.81,464.81,4097.0,466.11,466.17,464.81,464.81,4097.0
2022-06-28 11:30:00,464.74,465.49,464.66,465.21,2195.0,464.74,465.49,464.66,465.21,2195.0
2022-06-28 11:35:00,464.9,465.16,464.42,464.63,4123.0,464.9,465.16,464.42,464.63,4123.0
2022-06-28 11:40:00,464.38,464.38,463.59,463.71,2050.0,464.38,464.38,463.59,463.71,2050.0
2022-06-28 11:45:00,464.13,464.49,463.69,464.49,1200.0,464.13,464.49,463.69,464.49,1200.0
2022-06-28 11:50:00,463.95,464.44,463.51,463.94,2100.0,463.95,464.44,463.51,463.94,2100.0
2022-06-28 11:55:00,463.58,464.58,463.51,463.8,4745.0,463.58,464.58,463.51,463.8,4745.0
2022-06-28 12:00:00,463.54,463.57,462.18,462.22,3245.0,463.54,463.57,462.18,462.22,3245.0
2022-06-28 12:05:00,462.6,463.51,462.6,463.44,2400.0,462.6,463.51,462.6,463.44,2400.0
2022-06-28 12:10:00,463.4,464.16,463.4,463.54,2001.0,463.4,464.16,463.4,463.54,2001.0
2022-06-28 12:15:00,463.11,463.19,462.36,462.67,2337.0,463.11,463.19,462.36,462.67,2337.0
2022-06-28 12:20:00,462.89,463.61,462.89,463.52,2922.0,462.89,463.61,462.89,463.52,2922.0
2022-06-28 12:25:00,463.16,464.19,463.16,464.05,1554.0,463.16,464.19,463.16,464.05,1554.0
2022-06-28 12:30:00,464.07,464.07,463.0,463.0,2400.0,464.07,464.07,463.0,463.0,2400.0
2022-06-28 12:35:00,463.01,463.68,463.01,463.68,1289.0,463.01,463.68,463.01,463.68,1289.0
2022-06-28 12:40:00,463.68,463.84,463.31,463.63,2900.0,463.68,463.84,463.31,463.63,2900.0
2022-06-28 12:45:00,463.81,464.18,463.69,463.75,4901.0,463.81,464.18,463.69,463.75,4901.0
2022-06-28 12:50:00,463.75,463.95,463.19,463.45,2924.0,463.75,463.95,463.19,463.45,2924.0
2022-06-28 12:55:00,463.23,463.58,463.05,463.58,2100.0,463.23,463.58,463.05,463.58,2100.0
2022-06-28 13:00:00,463.33,463.33,462.71,463.31,2808.0,463.33,463.33,462.71,463.31,2808.0
2022-06-28 13:05:00,463.23,463.23,462.57,462.81,1005.0,463.23,463.23,462.57,462.81,1005.0
2022-06-28 13:10:00,462.55,462.56,461.98,462.41,2500.0,462.55,462.56,461.98,462.41,2500.0
2022-06-28 13:15:00,462.19,462.52,461.91,461.92,1952.0,462.19,462.52,461.91,461.92,1952.0
2022-06-28 13:20:00,461.92,461.92,461.59,461.81,1000.0,461.92,461.92,461.59,461.81,1000.0
2022-06-28 13:25:00,462.18,462.79,461.85,462.79,2200.0,462.18,462.79,461.85,462.79,2200.0
2022-06-28 13:30:00,462.68,462.85,462.54,462.79,4394.0,462.68,462.85,462.54,462.79,4394.0
2022-06-28 13:35:00,462.61,462.61,461.36,461.5,2002.0,462.61,462.61,461.36,461.5,2002.0
2022-06-28 13:40:00,461.34,461.6,461.17,461.35,1800.0,461.34,461.6,461.17,461.35,1800.0
2022-06-28 13:45:00,461.04,461.65,461.04,461.5,2800.0,461.04,461.65,461.04,461.5,2800.0
2022-06-28 13:50:00,461.41,461.7,461.34,461.7,1674.0,461.41,461.7,461.34,461.7,1674.0
2022-06-28 13:55:00,461.66,461.73,461.4,461.4,1429.0,461.66,461.73,461.4,461.4,1429.0
2022-06-28 14:00:00,461.22,462.01,461.22,461.23,2075.0,461.22,462.01,461.22,461.23,2075.0
2022-06-28 14:05:00,461.33,461.34,460.57,460.57,1604.0,461.33,461.34,460.57,460.57,1604.0
2022-06-28 14:10:00,460.55,460.55,460.07,460.16,1800.0,460.55,460.55,460.07,460.16,1800.0
2022-06-28 14:15:00,460.16,460.55,459.66,459.66,1650.0,460.16,460.55,459.66,459.66,1650.0
2022-06-28 14:20:00,459.51,459.85,459.51,459.76,2800.0,459.51,459.85,459.51,459.76,2800.0
2022-06-28 14:25:00,459.84,459.84,459.18,459.5,1058.0,459.84,459.84,459.18,459.5,1058.0
2022-06-28 14:30:00,459.55,459.6,459.18,459.32,2250.0,459.55,459.6,459.18,459.32,2250.0
2022-06-28 14:35:00,459.5,459.62,459.1,459.53,2079.0,459.5,459.62,459.1,459.53,2079.0
2022-06-28 14:40:00,459.97,459.97,459.54,459.74,3162.0,459.97,459.97,459.54,459.74,3162.0
2022-06-28 14:45:00,459.89,460.34,459.88,460.34,3725.0,459.89,460.34,459.88,460.34,3725.0
2022-06-28 14:50:00,460.24,460.3,459.98,460.08,1256.0,460.24,460.3,459.98,460.08,1256.0
2022-06-28 14:55:00,460.13,460.27,459.2,459.2,5896.0,460.13,460.27,459.2,459.2,5896.0
2022-06-28 15:00:00,459.41,460.11,459.17,459.18,2329.0,459.41,460.11,459.17,459.18,2329.0
2022-06-28 15:05:00,458.98,458.98,457.79,458.01,4765.0,458.98,458.98,457.79,458.01,4765.0
2022-06-28 15:10:00,457.62,458.38,457.62,458.38,4190.0,457.62,458.38,457.62,458.38,4190.0
2022-06-28 15:15:00,458.26,458.7,458.22,458.3,6662.0,458.26,458.7,458.22,458.3,6662.0
2022-06-28 15:20:00,458.29,458.53,457.87,458.52,5029.0,458.29,458.53,457.87,458.52,5029.0
2022-06-28 15:25:00,458.53,458.63,457.76,458.51,4525.0,458.53,458.63,457.76,458.51,4525.0
2022-06-28 15:30:00,458.26,459.05,458.07,458.74,7962.0,458.26,459.05,458.07,458.74,7962.0
2022-06-28 15:35:00,458.94,458.94,457.91,458.2,5525.0,458.94,458.94,457.91,458.2,5525.0
2022-06-28 15:40:00,458.23,458.46,457.43,457.44,4992.0,458.23,458.46,457.43,457.44,4992.0
2022-06-28 15:45:00,457.43,458.24,457.29,457.29,12646.0,457.43,458.24,457.29,457.29,12646.0
2022-06-28 15:50:00,457.29,457.8,456.48,457.74,17315.0,457.29,457.8,456.48,457.74,17315.0
2022-06-28 15:55:00,457.56,457.56,456.72,457.29,35303.0,457.56,457.56,456.72,457.29,35303.0
2022-06-29 09:30:00,454.53,461.71,454.09,457.85,11680.0,454.53,461.71,454.09,457.85,11680.0
2022-06-29 09:35:00,456.03,460.35,455.92,458.33,6493.0,456.03,460.35,455.92,458.33,6493.0
2022-06-29 09:40:00,458.41,458.69,457.29,457.41,2986.0,458.41,458.69,457.29,457.41,2986.0
2022-06-29 09:45:00,457.26,457.26,455.13,455.75,6932.0,457.26,457.26,455.13,455.75,6932.0
2022-06-29 09:50:00,456.71,459.28,455.87,459.28,5887.0,456.71,459.28,455.87,459.28,5887.0
2022-06-29 09:55:00,459.28,459.28,457.53,457.53,3865.0,459.28,459.28,457.53,457.53,3865.0
2022-06-29 10:00:00,457.42,459.58,457.41,459.29,1848.0,457.42,459.58,457.41,459.29,1848.0
2022-06-29 10:05:00,458.66,458.66,457.71,458.0,2035.0,458.66,458.66,457.71,458.0,2035.0
2022-06-29 10:10:00,458.2,458.87,457.85,457.92,2893.0,458.2,458.87,457.85,457.92,2893.0
2022-06-29 10:15:00,458.2,458.2,456.37,456.98,2450.0,458.2,458.2,456.37,456.98,2450.0
2022-06-29 10:20:00,457.06,457.42,456.88,457.42,2800.0,457.06,457.42,456.88,457.42,2800.0
2022-06-29 10:25:00,457.33,458.58,454.74,454.74,9362.0,457.33,458.58,454.74,454.74,9362.0
2022-06-29 10:30:00,454.89,456.52,454.88,455.68,11209.0,454.89,456.52,454.88,455.68,11209.0
2022-06-29 10:35:00,455.49,455.78,454.37,455.29,4434.0,455.49,455.78,454.37,455.29,4434.0
2022-06-29 10:40:00,455.8,457.69,455.8,457.61,3457.0,455.8,457.69,455.8,457.61,3457.0
2022-06-29 10:45:00,457.53,457.96,456.63,457.96,2600.0,457.53,457.96,456.63,457.96,2600.0
2022-06-29 10:50:00,458.24,459.19,458.24,458.42,4864.0,458.24,459.19,458.24,458.42,4864.0
2022-06-29 10:55:00,458.23,458.31,457.38,457.38,3950.0,458.23,458.31,457.38,457.38,3950.0
2022-06-29 11:00:00,457.63,458.25,457.45,457.94,2370.0,457.63,458.25,457.45,457.94,2370.0
2022-06-29 11:05:00,457.6,458.84,457.6,458.4,4200.0,457.6,458.84,457.6,458.4,4200.0
2022-06-29 11:10:00,458.28,458.84,457.76,458.17,3100.0,458.28,458.84,457.76,458.17,3100.0
2022-06-29 11:15:00,458.17,458.19,457.28,457.95,4219.0,458.17,458.19,457.28,457.95,4219.0
2022-06-29 11:20:00,457.5,457.83,456.92,457.73,2846.0,457.5,457.83,456.92,457.73,2846.0
2022-06-29 11:25:00,457.93,458.12,456.96,457.88,2225.0,457.93,458.12,456.96,457.88,2225.0
2022-06-29 11:30:00,457.88,458.18,457.26,458.07,4845.0,457.88,458.18,457.26,458.07,4845.0
2022-06-29 11:35:00,457.91,459.67,457.91,459.55,2900.0,457.91,459.67,457.91,459.55,2900.0
2022-06-29 11:40:00,459.62,459.62,458.9,458.94,1800.0,459.62,459.62,458.9,458.94,1800.0
2022-06-29 11:45:00,458.94,459.72,458.94,459.12,2828.0,458.94,459.72,458.94,459.12,2828.0
2022-06-29 11:50:00,459.68,460.88,459.68,460.88,1106.0,459.68,460.88,459.68,460.88,1106.0
2022-06-29 11:55:00,460.55,460.55,460.03,460.53,2527.0,460.55,460.55,460.03,460.53,2527.0
2022-06-29 12:00:00,460.45,460.45,459.85,460.2,3137.0,460.45,460.45,459.85,460.2,3137.0
2022-06-29 12:05:00,459.98,459.98,459.2,459.27,2065.0,459.98,459.98,459.2,459.27,2065.0
2022-06-29 12:10:00,459.19,459.49,458.49,458.98,3001.0,459.19,459.49,458.49,458.98,3001.0
2022-06-29 12:15:00,459.2,459.51,458.54,459.35,3500.0,459.2,459.51,458.54,459.35,3500.0
2022-06-29 12:20:00,459.67,460.33,459.34,459.73,10498.0,459.67,460.33,459.34,459.73,10498.0
2022-06-29 12:25:00,459.37,459.91,458.94,458.94,5543.0,459.37,459.91,458.94,458.94,5543.0
2022-06-29 12:30:00,458.87,459.9,458.87,459.19,4500.0,458.87,459.9,458.87,459.19,4500.0
2022-06-29 12:35:00,459.18,460.51,459.07,459.97,9958.0,459.18,460.51,459.07,459.97,9958.0
2022-06-29 12:40:00,459.97,459.97,459.25,459.4,1989.0,459.97,459.97,459.25,459.4,1989.0
2022-06-29 12:45:00,459.63,460.0,459.03,459.03,5027.0,459.63,460.0,459.03,459.03,5027.0
2022-06-29 12:50:00,459.06,459.16,458.66,458.8,2235.0,459.06,459.16,458.66,458.8,2235.0
2022-06-29 12:55:00,458.62,459.1,458.61,459.06,1698.0,458.62,459.1,458.61,459.06,1698.0
2022-06-29 13:00:00,458.74,459.12,457.97,459.06,4100.0,458.74,459.12,457.97,459.06,4100.0
2022-06-29 13:05:00,459.06,459.68,458.52,459.68,6084.0,459.06,459.68,458.52,459.68,6084.0
2022-06-29 13:10:00,459.99,460.32,458.32,458.39,2950.0,459.99,460.32,458.32,458.39,2950.0
2022-06-29 13:15:00,458.14,458.57,457.94,458.21,2730.0,458.14,458.57,457.94,458.21,2730.0
2022-06-29 13:20:00,457.95,457.95,456.88,456.88,2130.0,457.95,457.95,456.88,456.88,2130.0
2022-06-29 13:25:00,457.23,457.98,456.98,457.66,6855.0,457.23,457.98,456.98,457.66,6855.0
2022-06-29 13:30:00,457.53,458.92,457.51,458.68,8111.0,457.53,458.92,457.51,458.68,8111.0
2022-06-29 13:35:00,458.9,459.43,458.9,459.05,2111.0,458.9,459.43,458.9,459.05,2111.0
2022-06-29 13:40:00,459.22,459.58,459.13,459.5,2384.0,459.22,459.58,459.13,459.5,2384.0
2022-06-29 13:45:00,459.5,460.04,459.5,459.99,1603.0,459.5,460.04,459.5,459.99,1603.0
2022-06-29 13:50:00,459.91,460.09,459.68,459.84,3280.0,459.91,460.09,459.68,459.84,3280.0
2022-06-29 13:55:00,460.08,460.82,460.05,460.7,2900.0,460.08,460.82,460.05,460.7,2900.0
2022-06-29 14:00:00,460.5,462.04,460.5,461.8,3012.0,460.5,462.04,460.5,461.8,3012.0
2022-06-29 14:05:00,461.8,461.93,461.54,461.88,2636.0,461.8,461.93,461.54,461.88,2636.0
2022-06-29 14:10:00,461.7,462.05,461.36,461.86,5382.0,461.7,462.05,461.36,461.86,5382.0
2022-06-29 14:15:00,461.87,462.32,461.55,461.64,3806.0,461.87,462.32,461.55,461.64,3806.0
2022-06-29 14:20:00,461.14,461.14,460.52,460.52,2020.0,461.14,461.14,460.52,460.52,2020.0
2022-06-29 14:25:00,460.65,461.17,460.39,461.15,2213.0,460.65,461.17,460.39,461.15,2213.0
2022-06-29 14:30:00,460.93,461.18,460.13,460.13,2800.0,460.93,461.18,460.13,460.13,2800.0
2022-06-29 14:35:00,460.33,460.33,459.95,459.95,1400.0,460.33,460.33,459.95,459.95,1400.0
2022-06-29 14:40:00,459.95,459.96,459.29,459.84,3524.0,459.95,459.96,459.29,459.84,3524.0
2022-06-29 14:45:00,459.62,460.15,459.62,459.98,3979.0,459.62,460.15,459.62,459.98,3979.0
2022-06-29 14:50:00,460.55,460.55,459.95,460.3,4840.0,460.55,460.55,459.95,460.3,4840.0
2022-06-29 14:55:00,460.07,460.79,460.07,460.57,4799.0,460.07,460.79,460.07,460.57,4799.0
2022-06-29 15:00:00,460.57,460.76,460.0,460.75,5970.0,460.57,460.76,460.0,460.75,5970.0
2022-06-29 15:05:00,460.75,461.23,460.75,460.84,1823.0,460.75,461.23,460.75,460.84,1823.0
2022-06-29 15:10:00,460.77,461.06,460.32,460.91,7675.0,460.77,461.06,460.32,460.91,7675.0
2022-06-29 15:15:00,461.05,461.62,460.61,461.3,4560.0,461.05,461.62,460.61,461.3,4560.0
2022-06-29 15:20:00,461.3,461.62,461.01,461.61,3822.0,461.3,461.62,461.01,461.61,3822.0
2022-06-29 15:25:00,461.52,462.44,461.52,462.44,5326.0,461.52,462.44,461.52,462.44,5326.0
2022-06-29 15:30:00,462.1,462.2,461.61,461.96,5813.0,462.1,462.2,461.61,461.96,5813.0
2022-06-29 15:35:00,462.13,462.52,461.79,462.41,4985.0,462.13,462.52,461.79,462.41,4985.0
2022-06-29 15:40:00,462.36,463.41,462.3,463.16,7697.0,462.36,463.41,462.3,463.16,7697.0
2022-06-29 15:45:00,463.12,463.42,462.54,463.41,12265.0,463.12,463.42,462.54,463.41,12265.0
2022-06-29 15:50:00,463.36,463.91,462.75,463.8,12097.0,463.36,463.91,462.75,463.8,12097.0
2022-06-29 15:55:00,463.61,464.67,463.51,464.53,34692.0,463.61,464.67,463.51,464.53,34692.0
2022-06-30 09:30:00,461.86,464.9,460.01,461.2,8482.0,461.86,464.9,460.01,461.2,8482.0
2022-06-30 09:35:00,461.36,461.36,459.21,459.21,1700.0,461.36,461.36,459.21,459.21,1700.0
2022-06-30 09:40:00,459.39,459.39,457.44,458.05,1400.0,459.39,459.39,457.44,458.05,1400.0
2022-06-30 09:45:00,458.05,461.07,457.58,461.07,8624.0,458.05,461.07,457.58,461.07,8624.0
2022-06-30 09:50:00,460.89,461.29,459.3,459.3,4435.0,460.89,461.29,459.3,459.3,4435.0
2022-06-30 09:55:00,459.68,461.47,459.3,460.98,8200.0,459.68,461.47,459.3,460.98,8200.0
2022-06-30 10:00:00,460.75,461.04,459.6,459.99,7300.0,460.75,461.04,459.6,459.99,7300.0
2022-06-30 10:05:00,461.04,461.19,460.43,460.82,3218.0,461.04,461.19,460.43,460.82,3218.0
2022-06-30 10:10:00,460.22,462.79,460.21,462.47,5006.0,460.22,462.79,460.21,462.47,5006.0
2022-06-30 10:15:00,462.33,462.59,461.65,461.67,5105.0,462.33,462.59,461.65,461.67,5105.0
2022-06-30 10:20:00,462.26,462.41,460.13,460.61,6406.0,462.26,462.41,460.13,460.61,6406.0
2022-06-30 10:25:00,460.4,461.48,460.39,461.44,4378.0,460.4,461.48,460.39,461.44,4378.0
2022-06-30 10:30:00,461.52,463.83,461.33,463.25,2500.0,461.52,463.83,461.33,463.25,2500.0
2022-06-30 10:35:00,463.28,464.04,463.11,463.93,3431.0,463.28,464.04,463.11,463.93,3431.0
2022-06-30 10:40:00,463.6,464.24,463.14,463.14,3723.0,463.6,464.24,463.14,463.14,3723.0
2022-06-30 10:45:00,463.41,464.64,463.09,464.05,5216.0,463.41,464.64,463.09,464.05,5216.0
2022-06-30 10:50:00,463.67,465.11,463.36,465.09,3052.0,463.67,465.11,463.36,465.09,3052.0
2022-06-30 10:55:00,465.11,466.23,465.04,465.81,5379.0,465.11,466.23,465.04,465.81,5379.0
2022-06-30 11:00:00,465.79,466.21,465.23,465.7,7208.0,465.79,466.21,465.23,465.7,7208.0
2022-06-30 11:05:00,465.94,466.75,465.58,466.75,2824.0,465.94,466.75,465.58,466.75,2824.0
2022-06-30 11:10:00,466.51,466.79,466.13,466.79,5408.0,466.51,466.79,466.13,466.79,5408.0
2022-06-30 11:15:00,466.96,467.27,466.53,467.0,3014.0,466.96,467.27,466.53,467.0,3014.0
2022-06-30 11:20:00,466.89,467.91,466.31,467.91,4973.0,466.89,467.91,466.31,467.91,4973.0
2022-06-30 11:25:00,467.86,468.94,467.53,468.91,5844.0,467.86,468.94,467.53,468.91,5844.0
2022-06-30 11:30:00,468.88,469.56,468.44,469.34,5489.0,468.88,469.56,468.44,469.34,5489.0
2022-06-30 11:35:00,469.69,469.69,468.47,469.23,3440.0,469.69,469.69,468.47,469.23,3440.0
2022-06-30 11:40:00,468.73,469.27,468.63,469.27,2495.0,468.73,469.27,468.63,469.27,2495.0
2022-06-30 11:45:00,469.14,469.42,467.96,468.17,4674.0,469.14,469.42,467.96,468.17,4674.0
2022-06-30 11:50:00,468.07,468.91,467.78,468.7,2342.0,468.07,468.91,467.78,468.7,2342.0
2022-06-30 11:55:00,468.54,469.26,468.11,469.22,3919.0,468.54,469.26,468.11,469.22,3919.0
2022-06-30 12:00:00,469.04,469.39,468.68,469.13,2884.0,469.04,469.39,468.68,469.13,2884.0
2022-06-30 12:05:00,469.13,469.13,467.2,467.38,5000.0,469.13,469.13,467.2,467.38,5000.0
2022-06-30 12:10:00,467.35,468.47,467.34,468.17,5318.0,467.35,468.47,467.34,468.17,5318.0
2022-06-30 12:15:00,468.01,468.47,467.74,468.3,2702.0,468.01,468.47,467.74,468.3,2702.0
2022-06-30 12:20:00,468.91,468.96,468.39,468.96,2029.0,468.91,468.96,468.39,468.96,2029.0
2022-06-30 12:25:00,469.75,471.14,469.75,470.92,1891.0,469.75,471.14,469.75,470.92,1891.0
2022-06-30 12:30:00,470.75,471.57,470.75,470.99,4504.0,470.75,471.57,470.75,470.99,4504.0
2022-06-30 12:35:00,470.96,470.97,469.87,469.87,1150.0,470.96,470.97,469.87,469.87,1150.0
2022-06-30 12:40:00,469.87,469.87,469.55,469.71,1800.0,469.87,469.87,469.55,469.71,1800.0
2022-06-30 12:45:00,470.05,470.05,468.89,468.89,3399.0,470.05,470.05,468.89,468.89,3399.0
2022-06-30 12:50:00,468.89,468.89,468.02,468.39,4814.0,468.89,468.89,468.02,468.39,4814.0
2022-06-30 12:55:00,468.59,469.72,468.58,469.72,1524.0,468.59,469.72,468.58,469.72,1524.0
2022-06-30 13:00:00,470.08,470.08,469.8,469.95,2880.0,470.08,470.08,469.8,469.95,2880.0
2022-06-30 13:05:00,469.9,469.97,468.87,469.11,3801.0,469.9,469.97,468.87,469.11,3801.0
2022-06-30 13:10:00,468.92,469.29,468.07,468.66,5593.0,468.92,469.29,468.07,468.66,5593.0
2022-06-30 13:15:00,468.36,468.62,467.91,468.41,3454.0,468.36,468.62,467.91,468.41,3454.0
2022-06-30 13:20:00,468.62,469.4,468.35,468.92,3444.0,468.62,469.4,468.35,468.92,3444.0
2022-06-30 13:25:00,469.27,470.1,469.03,470.06,2604.0,469.27,470.1,469.03,470.06,2604.0
2022-06-30 13:30:00,470.06,470.2,469.61,470.11,4355.0,470.06,470.2,469.61,470.11,4355.0
2022-06-30 13:35:00,470.19,470.45,470.19,470.45,1448.0,470.19,470.45,470.19,470.45,1448.0
2022-06-30 13:40:00,470.6,471.43,470.33,470.52,6930.0,470.6,471.43,470.33,470.52,6930.0
2022-06-30 13:45:00,470.22,471.01,469.71,471.01,4520.0,470.22,471.01,469.71,471.01,4520.0
2022-06-30 13:50:00,470.77,471.54,470.6,471.54,4170.0,470.77,471.54,470.6,471.54,4170.0
2022-06-30 13:55:00,471.07,471.07,470.3,470.51,4090.0,471.07,471.07,470.3,470.51,4090.0
2022-06-30 14:00:00,470.77,471.05,470.41,471.05,5057.0,470.77,471.05,470.41,471.05,5057.0
2022-06-30 14:05:00,471.05,471.25,470.17,470.48,7295.0,471.05,471.25,470.17,470.48,7295.0
2022-06-30 14:10:00,470.81,470.81,469.75,469.75,22481.0,470.81,470.81,469.75,469.75,22481.0
2022-06-30 14:15:00,469.93,471.52,469.93,471.52,5241.0,469.93,471.52,469.93,471.52,5241.0
2022-06-30 14:20:00,471.35,471.51,470.58,470.62,5246.0,471.35,471.51,470.58,470.62,5246.0
2022-06-30 14:25:00,470.62,471.12,469.68,471.12,8856.0,470.62,471.12,469.68,471.12,8856.0
2022-06-30 14:30:00,470.88,470.95,470.48,470.77,2477.0,470.88,470.95,470.48,470.77,2477.0
2022-06-30 14:35:00,470.9,471.22,470.63,471.22,8159.0,470.9,471.22,470.63,471.22,8159.0
2022-06-30 14:40:00,471.39,471.39,469.9,470.09,5893.0,471.39,471.39,469.9,470.09,5893.0
2022-06-30 14:45:00,469.95,470.69,469.68,470.22,5314.0,469.95,470.69,469.68,470.22,5314.0
2022-06-30 14:50:00,470.01,470.19,468.77,468.77,10393.0,470.01,470.19,468.77,468.77,10393.0
2022-06-30 14:55:00,469.07,469.42,468.65,469.13,5218.0,469.07,469.42,468.65,469.13,5218.0
2022-06-30 15:00:00,468.96,469.46,468.01,468.33,4349.0,468.96,469.46,468.01,468.33,4349.0
2022-06-30 15:05:00,468.08,468.08,466.76,467.58,9744.0,468.08,468.08,466.76,467.58,9744.0
2022-06-30 15:10:00,467.72,467.99,467.39,467.99,8162.0,467.72,467.99,467.39,467.99,8162.0
2022-06-30 15:15:00,468.17,468.17,467.27,467.35,8959.0,468.17,468.17,467.27,467.35,8959.0
2022-06-30 15:20:00,467.59,468.01,467.38,467.91,7738.0,467.59,468.01,467.38,467.91,7738.0
2022-06-30 15:25:00,467.91,470.11,467.9,469.66,18769.0,467.91,470.11,467.9,469.66,18769.0
2022-06-30 15:30:00,469.8,471.12,469.65,470.41,8371.0,469.8,471.12,469.65,470.41,8371.0
2022-06-30 15:35:00,470.7,471.2,469.63,469.75,20346.0,470.7,471.2,469.63,469.75,20346.0
2022-06-30 15:40:00,469.75,469.93,469.16,469.66,35943.0,469.75,469.93,469.16,469.66,35943.0
2022-06-30 15:45:00,469.63,471.32,469.5,469.83,26460.0,469.63,471.32,469.5,469.83,26460.0
2022-06-30 15:50:00,470.0,470.58,467.31,467.68,50425.0,470.0,470.58,467.31,467.68,50425.0
2022-06-30 15:55:00,467.32,468.68,466.85,468.53,89530.0,467.32,468.68,466.85,468.53,89530.0
2022-07-01 09:30:00,465.07,467.85,463.72,466.65,16688.0,465.07,467.85,463.72,466.65,16688.0
2022-07-01 09:35:00,467.15,468.7,466.06,467.4,3400.0,467.15,468.7,466.06,467.4,3400.0
2022-07-01 09:40:00,469.21,473.91,468.6,473.83,2285.0,469.21,473.91,468.6,473.83,2285.0
2022-07-01 09:45:00,473.91,479.23,473.91,478.17,10556.0,473.91,479.23,473.91,478.17,10556.0
2022-07-01 09:50:00,478.53,480.99,478.53,479.93,7783.0,478.53,480.99,478.53,479.93,7783.0
2022-07-01 09:55:00,479.77,480.94,478.72,478.95,7955.0,479.77,480.94,478.72,478.95,7955.0
2022-07-01 10:00:00,479.4,480.85,479.02,480.26,11347.0,479.4,480.85,479.02,480.26,11347.0
2022-07-01 10:05:00,480.22,483.1,479.09,482.97,9574.0,480.22,483.1,479.09,482.97,9574.0
2022-07-01 10:10:00,482.58,483.2,477.85,477.96,9161.0,482.58,483.2,477.85,477.96,9161.0
2022-07-01 10:15:00,477.59,478.06,474.51,476.28,6915.0,477.59,478.06,474.51,476.28,6915.0
2022-07-01 10:20:00,476.18,477.23,474.58,476.34,7434.0,476.18,477.23,474.58,476.34,7434.0
2022-07-01 10:25:00,476.61,476.61,474.8,476.18,9429.0,476.61,476.61,474.8,476.18,9429.0
2022-07-01 10:30:00,475.91,475.91,472.66,472.66,5321.0,475.91,475.91,472.66,472.66,5321.0
2022-07-01 10:35:00,473.79,473.79,471.57,472.16,4443.0,473.79,473.79,471.57,472.16,4443.0
2022-07-01 10:40:00,471.95,473.86,471.22,473.86,3241.0,471.95,473.86,471.22,473.86,3241.0
2022-07-01 10:45:00,473.91,475.19,472.86,474.79,5831.0,473.91,475.19,472.86,474.79,5831.0
2022-07-01 10:50:00,474.35,475.06,473.52,474.76,4988.0,474.35,475.06,473.52,474.76,4988.0
2022-07-01 10:55:00,474.86,475.32,474.1,474.1,2394.0,474.86,475.32,474.1,474.1,2394.0
2022-07-01 11:00:00,474.07,475.24,474.07,474.84,4898.0,474.07,475.24,474.07,474.84,4898.0
2022-07-01 11:05:00,475.03,476.39,474.96,476.19,4892.0,475.03,476.39,474.96,476.19,4892.0
2022-07-01 11:10:00,476.08,477.11,475.81,476.82,2795.0,476.08,477.11,475.81,476.82,2795.0
2022-07-01 11:15:00,476.83,478.54,476.83,478.54,4400.0,476.83,478.54,476.83,478.54,4400.0
2022-07-01 11:20:00,478.54,478.54,477.31,477.74,3200.0,478.54,478.54,477.31,477.74,3200.0
2022-07-01 11:25:00,477.31,477.31,476.39,476.39,1641.0,477.31,477.31,476.39,476.39,1641.0
2022-07-01 11:30:00,476.77,477.9,476.76,477.89,2569.0,476.77,477.9,476.76,477.89,2569.0
2022-07-01 11:35:00,477.9,478.45,477.06,477.06,3177.0,477.9,478.45,477.06,477.06,3177.0
2022-07-01 11:40:00,477.38,477.86,477.37,477.39,1630.0,477.38,477.86,477.37,477.39,1630.0
2022-07-01 11:45:00,477.52,477.74,477.14,477.14,3602.0,477.52,477.74,477.14,477.14,3602.0
2022-07-01 11:50:00,477.09,477.09,475.48,475.48,4080.0,477.09,477.09,475.48,475.48,4080.0
2022-07-01 11:55:00,475.35,475.51,474.91,475.4,2285.0,475.35,475.51,474.91,475.4,2285.0
2022-07-01 12:00:00,475.33,475.33,474.6,474.97,4024.0,475.33,475.33,474.6,474.97,4024.0
2022-07-01 12:05:00,475.57,476.05,475.3,475.52,2457.0,475.57,476.05,475.3,475.52,2457.0
2022-07-01 12:10:00,475.22,475.23,474.71,475.13,1682.0,475.22,475.23,474.71,475.13,1682.0
2022-07-01 12:15:00,475.01,476.14,474.6,476.14,1127.0,475.01,476.14,474.6,476.14,1127.0
2022-07-01 12:20:00,475.86,476.69,475.57,476.69,2462.0,475.86,476.69,475.57,476.69,2462.0
2022-07-01 12:25:00,476.28,476.54,475.6,475.87,2030.0,476.28,476.54,475.6,475.87,2030.0
2022-07-01 12:30:00,475.74,476.25,475.0,475.0,2600.0,475.74,476.25,475.0,475.0,2600.0
2022-07-01 12:35:00,474.99,474.99,474.12,474.12,669.0,474.99,474.99,474.12,474.12,669.0
2022-07-01 12:40:00,474.29,475.2,474.29,475.2,2912.0,474.29,475.2,474.29,475.2,2912.0
2022-07-01 12:45:00,474.73,475.13,474.73,475.13,802.0,474.73,475.13,474.73,475.13,802.0
2022-07-01 12:50:00,474.97,475.14,474.9,475.14,1100.0,474.97,475.14,474.9,475.14,1100.0
2022-07-01 12:55:00,475.53,475.53,474.09,474.24,2476.0,475.53,475.53,474.09,474.24,2476.0
2022-07-01 13:00:00,473.61,474.15,473.52,473.76,791.0,473.61,474.15,473.52,473.76,791.0
2022-07-01 13:05:00,473.76,473.84,473.56,473.69,1020.0,473.76,473.84,473.56,473.69,1020.0
2022-07-01 13:10:00,473.5,473.98,473.5,473.9,2319.0,473.5,473.98,473.5,473.9,2319.0
2022-07-01 13:15:00,474.13,474.6,473.7,474.14,2552.0,474.13,474.6,473.7,474.14,2552.0
2022-07-01 13:20:00,474.47,474.54,473.99,474.24,2300.0,474.47,474.54,473.99,474.24,2300.0
2022-07-01 13:25:00,474.18,475.2,474.18,475.02,2753.0,474.18,475.2,474.18,475.02,2753.0
2022-07-01 13:30:00,475.36,475.87,475.36,475.62,2146.0,475.36,475.87,475.36,475.62,2146.0
2022-07-01 13:35:00,475.4,476.48,475.13,476.13,2477.0,475.4,476.48,475.13,476.13,2477.0
2022-07-01 13:40:00,476.27,476.54,475.97,475.97,1376.0,476.27,476.54,475.97,475.97,1376.0
2022-07-01 13:45:00,476.61,476.75,476.0,476.75,2506.0,476.61,476.75,476.0,476.75,2506.0
2022-07-01 13:50:00,476.72,477.0,476.49,476.49,2000.0,476.72,477.0,476.49,476.49,2000.0
2022-07-01 13:55:00,476.47,476.71,476.37,476.52,2204.0,476.47,476.71,476.37,476.52,2204.0
2022-07-01 14:00:00,476.58,476.83,476.12,476.12,2508.0,476.58,476.83,476.12,476.12,2508.0
2022-07-01 14:05:00,476.13,476.22,475.81,475.85,1234.0,476.13,476.22,475.81,475.85,1234.0
2022-07-01 14:10:00,475.85,476.02,475.58,476.02,1480.0,475.85,476.02,475.58,476.02,1480.0
2022-07-01 14:15:00,476.39,477.75,476.06,477.75,6443.0,476.39,477.75,476.06,477.75,6443.0
2022-07-01 14:20:00,477.62,478.92,477.42,478.63,2722.0,477.62,478.92,477.42,478.63,2722.0
2022-07-01 14:25:00,478.88,479.95,478.4,478.83,4896.0,478.88,479.95,478.4,478.83,4896.0
2022-07-01 14:30:00,478.92,479.42,478.92,479.19,1000.0,478.92,479.42,478.92,479.19,1000.0
2022-07-01 14:35:00,479.39,480.0,479.38,480.0,2979.0,479.39,480.0,479.38,480.0,2979.0
2022-07-01 14:40:00,479.73,480.07,479.59,480.06,1802.0,479.73,480.07,479.59,480.06,1802.0
2022-07-01 14:45:00,480.07,480.28,479.84,480.28,1625.0,480.07,480.28,479.84,480.28,1625.0
2022-07-01 14:50:00,480.27,480.61,480.0,480.0,2784.0,480.27,480.61,480.0,480.0,2784.0
2022-07-01 14:55:00,480.31,481.33,480.3,481.16,3200.0,480.31,481.33,480.3,481.16,3200.0
2022-07-01 15:00:00,481.69,481.77,480.5,480.95,3770.0,481.69,481.77,480.5,480.95,3770.0
2022-07-01 15:05:00,481.08,481.67,480.85,481.67,3074.0,481.08,481.67,480.85,481.67,3074.0
2022-07-01 15:10:00,481.63,482.12,481.58,481.93,5683.0,481.63,482.12,481.58,481.93,5683.0
2022-07-01 15:15:00,482.0,482.0,480.83,481.09,2020.0,482.0,482.0,480.83,481.09,2020.0
2022-07-01 15:20:00,480.93,481.06,480.34,480.71,3238.0,480.93,481.06,480.34,480.71,3238.0
2022-07-01 15:25:00,480.91,481.0,480.13,480.37,2746.0,480.91,481.0,480.13,480.37,2746.0
2022-07-01 15:30:00,480.35,482.09,480.34,481.81,12738.0,480.35,482.09,480.34,481.81,12738.0
2022-07-01 15:35:00,481.9,482.16,481.69,482.04,4781.0,481.9,482.16,481.69,482.04,4781.0
2022-07-01 15:40:00,482.04,482.49,481.92,481.99,9375.0,482.04,482.49,481.92,481.99,9375.0
2022-07-01 15:45:00,481.89,483.0,481.78,481.98,20155.0,481.89,483.0,481.78,481.98,20155.0
2022-07-01 15:50:00,481.94,482.31,479.89,480.51,20592.0,481.94,482.31,479.89,480.51,20592.0
2022-07-01 15:55:00,480.47,481.17,480.21,480.62,35723.0,480.47,481.17,480.21,480.62,35723.0
2022-07-05 09:30:00,473.53,481.75,470.04,470.73,21047.0,473.53,481.75,470.04,470.73,21047.0
2022-07-05 09:35:00,472.0,474.16,471.95,473.68,3399.0,472.0,474.16,471.95,473.68,3399.0
2022-07-05 09:40:00,471.84,473.54,470.95,471.98,5094.0,471.84,473.54,470.95,471.98,5094.0
2022-07-05 09:45:00,472.0,475.46,471.89,471.99,6872.0,472.0,475.46,471.89,471.99,6872.0
2022-07-05 09:50:00,472.4,472.4,469.66,471.74,9352.0,472.4,472.4,469.66,471.74,9352.0
2022-07-05 09:55:00,470.56,472.0,469.98,471.07,2647.0,470.56,472.0,469.98,471.07,2647.0
2022-07-05 10:00:00,471.09,471.47,467.97,469.12,6720.0,471.09,471.47,467.97,469.12,6720.0
2022-07-05 10:05:00,469.22,471.92,468.49,471.92,5086.0,469.22,471.92,468.49,471.92,5086.0
2022-07-05 10:10:00,471.92,474.06,471.92,473.66,2700.0,471.92,474.06,471.92,473.66,2700.0
2022-07-05 10:15:00,473.55,473.55,472.49,472.49,4057.0,473.55,473.55,472.49,472.49,4057.0
2022-07-05 10:20:00,473.26,473.87,472.74,473.4,5026.0,473.26,473.87,472.74,473.4,5026.0
2022-07-05 10:25:00,472.71,473.67,472.11,472.95,5248.0,472.71,473.67,472.11,472.95,5248.0
2022-07-05 10:30:00,472.88,473.5,472.43,472.48,3366.0,472.88,473.5,472.43,472.48,3366.0
2022-07-05 10:35:00,472.11,472.75,471.61,472.67,3016.0,472.11,472.75,471.61,472.67,3016.0
2022-07-05 10:40:00,472.68,472.68,470.37,470.38,3108.0,472.68,472.68,470.37,470.38,3108.0
2022-07-05 10:45:00,470.36,470.36,468.67,469.94,2925.0,470.36,470.36,468.67,469.94,2925.0
2022-07-05 10:50:00,469.64,469.86,469.14,469.32,2400.0,469.64,469.86,469.14,469.32,2400.0
2022-07-05 10:55:00,469.47,470.06,469.1,469.85,2075.0,469.47,470.06,469.1,469.85,2075.0
2022-07-05 11:00:00,470.08,470.08,467.96,468.42,3914.0,470.08,470.08,467.96,468.42,3914.0
2022-07-05 11:05:00,468.66,469.92,468.47,469.92,4413.0,468.66,469.92,468.47,469.92,4413.0
2022-07-05 11:10:00,469.4,469.54,468.34,468.46,1000.0,469.4,469.54,468.34,468.46,1000.0
2022-07-05 11:15:00,468.74,468.75,467.6,468.3,2954.0,468.74,468.75,467.6,468.3,2954.0
2022-07-05 11:20:00,468.03,469.8,468.03,469.29,4344.0,468.03,469.8,468.03,469.29,4344.0
2022-07-05 11:25:00,469.11,469.81,468.73,469.16,7576.0,469.11,469.81,468.73,469.16,7576.0
2022-07-05 11:30:00,469.15,469.39,467.39,468.65,5316.0,469.15,469.39,467.39,468.65,5316.0
2022-07-05 11:35:00,469.05,469.38,468.68,469.17,4836.0,469.05,469.38,468.68,469.17,4836.0
2022-07-05 11:40:00,469.59,470.68,469.2,470.68,3150.0,469.59,470.68,469.2,470.68,3150.0
2022-07-05 11:45:00,471.05,472.27,470.37,471.86,2200.0,471.05,472.27,470.37,471.86,2200.0
2022-07-05 11:50:00,472.46,472.46,470.89,471.57,2100.0,472.46,472.46,470.89,471.57,2100.0
2022-07-05 11:55:00,471.43,472.58,471.43,471.97,1445.0,471.43,472.58,471.43,471.97,1445.0
2022-07-05 12:00:00,472.39,472.77,471.36,471.36,1700.0,472.39,472.77,471.36,471.36,1700.0
2022-07-05 12:05:00,471.4,472.22,471.31,472.21,3406.0,471.4,472.22,471.31,472.21,3406.0
2022-07-05 12:10:00,472.13,473.14,471.7,471.79,3156.0,472.13,473.14,471.7,471.79,3156.0
2022-07-05 12:15:00,471.86,472.38,471.48,472.0,1527.0,471.86,472.38,471.48,472.0,1527.0
2022-07-05 12:20:00,472.0,473.67,471.52,473.66,1900.0,472.0,473.67,471.52,473.66,1900.0
2022-07-05 12:25:00,474.03,474.37,474.0,474.37,1838.0,474.03,474.37,474.0,474.37,1838.0
2022-07-05 12:30:00,474.76,474.79,474.0,474.07,2000.0,474.76,474.79,474.0,474.07,2000.0
2022-07-05 12:35:00,473.99,474.47,473.98,474.39,3100.0,473.99,474.47,473.98,474.39,3100.0
2022-07-05 12:40:00,474.03,474.68,473.95,474.68,2613.0,474.03,474.68,473.95,474.68,2613.0
2022-07-05 12:45:00,474.73,474.73,474.11,474.13,2519.0,474.73,474.73,474.11,474.13,2519.0
2022-07-05 12:50:00,474.26,474.66,473.95,474.33,2513.0,474.26,474.66,473.95,474.33,2513.0
2022-07-05 12:55:00,474.35,474.59,474.15,474.15,2000.0,474.35,474.59,474.15,474.15,2000.0
2022-07-05 13:00:00,474.39,475.3,474.39,475.3,2333.0,474.39,475.3,474.39,475.3,2333.0
2022-07-05 13:05:00,474.97,475.12,474.02,475.12,1600.0,474.97,475.12,474.02,475.12,1600.0
2022-07-05 13:10:00,475.0,475.12,474.54,474.54,1700.0,475.0,475.12,474.54,474.54,1700.0
2022-07-05 13:15:00,474.67,475.15,474.51,475.15,3250.0,474.67,475.15,474.51,475.15,3250.0
2022-07-05 13:20:00,474.94,475.91,474.94,475.39,2173.0,474.94,475.91,474.94,475.39,2173.0
2022-07-05 13:25:00,475.14,475.84,475.12,475.52,3153.0,475.14,475.84,475.12,475.52,3153.0
2022-07-05 13:30:00,475.52,475.9,475.11,475.63,1525.0,475.52,475.9,475.11,475.63,1525.0
2022-07-05 13:35:00,475.55,476.9,475.54,476.46,2673.0,475.55,476.9,475.54,476.46,2673.0
2022-07-05 13:40:00,476.46,477.21,476.01,476.01,3106.0,476.46,477.21,476.01,476.01,3106.0
2022-07-05 13:45:00,475.51,475.68,474.75,475.59,1802.0,475.51,475.68,474.75,475.59,1802.0
2022-07-05 13:50:00,475.76,475.77,475.55,475.58,700.0,475.76,475.77,475.55,475.58,700.0
2022-07-05 13:55:00,475.66,476.07,475.65,476.01,1562.0,475.66,476.07,475.65,476.01,1562.0
2022-07-05 14:00:00,475.93,476.26,475.56,476.23,4800.0,475.93,476.26,475.56,476.23,4800.0
2022-07-05 14:05:00,475.65,475.65,475.04,475.04,2822.0,475.65,475.65,475.04,475.04,2822.0
2022-07-05 14:10:00,475.35,475.72,475.07,475.47,2300.0,475.35,475.72,475.07,475.47,2300.0
2022-07-05 14:15:00,475.27,475.27,474.71,475.21,1900.0,475.27,475.27,474.71,475.21,1900.0
2022-07-05 14:20:00,475.04,475.54,474.97,475.37,1087.0,475.04,475.54,474.97,475.37,1087.0
2022-07-05 14:25:00,476.53,476.95,476.49,476.78,1100.0,476.53,476.95,476.49,476.78,1100.0
2022-07-05 14:30:00,476.65,477.94,476.65,477.94,3847.0,476.65,477.94,476.65,477.94,3847.0
2022-07-05 14:35:00,477.97,479.0,477.97,479.0,1200.0,477.97,479.0,477.97,479.0,1200.0
2022-07-05 14:40:00,478.97,478.99,478.37,478.56,2804.0,478.97,478.99,478.37,478.56,2804.0
2022-07-05 14:45:00,478.42,479.03,478.12,478.12,1213.0,478.42,479.03,478.12,478.12,1213.0
2022-07-05 14:50:00,478.34,478.34,477.99,477.99,1400.0,478.34,478.34,477.99,477.99,1400.0
2022-07-05 14:55:00,478.0,478.38,478.0,478.38,2150.0,478.0,478.38,478.0,478.38,2150.0
2022-07-05 15:00:00,478.31,478.47,477.69,478.47,2815.0,478.31,478.47,477.69,478.47,2815.0
2022-07-05 15:05:00,478.74,479.78,478.74,479.78,3475.0,478.74,479.78,478.74,479.78,3475.0
2022-07-05 15:10:00,479.64,479.74,479.25,479.53,4018.0,479.64,479.74,479.25,479.53,4018.0
2022-07-05 15:15:00,479.85,479.85,478.34,478.42,2800.0,479.85,479.85,478.34,478.42,2800.0
2022-07-05 15:20:00,478.65,479.7,478.64,479.69,1300.0,478.65,479.7,478.64,479.69,1300.0
2022-07-05 15:25:00,479.65,480.25,479.41,479.74,2328.0,479.65,480.25,479.41,479.74,2328.0
2022-07-05 15:30:00,479.71,480.52,479.5,480.33,2950.0,479.71,480.52,479.5,480.33,2950.0
2022-07-05 15:35:00,480.34,480.59,479.46,479.5,4598.0,480.34,480.59,479.46,479.5,4598.0
2022-07-05 15:40:00,479.52,479.8,479.2,479.57,5650.0,479.52,479.8,479.2,479.57,5650.0
2022-07-05 15:45:00,479.37,479.59,478.77,479.38,9871.0,479.37,479.59,478.77,479.38,9871.0
2022-07-05 15:50:00,479.46,480.34,478.8,480.34,11308.0,479.46,480.34,478.8,480.34,11308.0
2022-07-05 15:55:00,479.96,481.29,479.95,481.2,34175.0,479.96,481.29,479.95,481.2,34175.0
2022-07-06 09:30:00,480.08,484.31,480.08,482.52,5192.0,480.08,484.31,480.08,482.52,5192.0
2022-07-06 09:35:00,481.67,481.67,477.66,477.66,4665.0,481.67,481.67,477.66,477.66,4665.0
2022-07-06 09:40:00,479.62,479.62,479.62,479.62,200.0,479.62,479.62,479.62,479.62,200.0
2022-07-06 09:45:00,478.27,478.35,475.11,476.0,7011.0,478.27,478.35,475.11,476.0,7011.0
2022-07-06 09:50:00,477.0,477.16,475.9,475.9,750.0,477.0,477.16,475.9,475.9,750.0
2022-07-06 09:55:00,476.13,477.85,476.09,477.85,2204.0,476.13,477.85,476.09,477.85,2204.0
2022-07-06 10:00:00,478.72,479.79,476.21,476.99,6932.0,478.72,479.79,476.21,476.99,6932.0
2022-07-06 10:05:00,477.39,479.16,477.17,477.74,7233.0,477.39,479.16,477.17,477.74,7233.0
2022-07-06 10:10:00,477.05,477.05,475.56,476.11,2609.0,477.05,477.05,475.56,476.11,2609.0
2022-07-06 10:15:00,475.82,478.47,475.82,478.27,1425.0,475.82,478.47,475.82,478.27,1425.0
2022-07-06 10:20:00,478.49,478.75,476.6,477.5,3823.0,478.49,478.75,476.6,477.5,3823.0
2022-07-06 10:25:00,477.18,478.17,476.68,477.53,4262.0,477.18,478.17,476.68,477.53,4262.0
2022-07-06 10:30:00,478.1,478.21,476.63,477.48,3906.0,478.1,478.21,476.63,477.48,3906.0
2022-07-06 10:35:00,477.33,478.57,476.64,478.06,2014.0,477.33,478.57,476.64,478.06,2014.0
2022-07-06 10:40:00,478.07,478.59,477.31,478.59,8096.0,478.07,478.59,477.31,478.59,8096.0
2022-07-06 10:45:00,478.45,478.54,476.74,477.13,5358.0,478.45,478.54,476.74,477.13,5358.0
2022-07-06 10:50:00,476.7,477.3,476.46,476.63,2842.0,476.7,477.3,476.46,476.63,2842.0
2022-07-06 10:55:00,476.11,476.36,474.11,475.71,16004.0,476.11,476.36,474.11,475.71,16004.0
2022-07-06 11:00:00,475.74,475.74,473.39,473.57,5686.0,475.74,475.74,473.39,473.57,5686.0
2022-07-06 11:05:00,473.89,474.0,472.78,473.38,4438.0,473.89,474.0,472.78,473.38,4438.0
2022-07-06 11:10:00,473.43,474.57,473.09,474.57,4300.0,473.43,474.57,473.09,474.57,4300.0
2022-07-06 11:15:00,475.22,475.22,473.43,473.57,5095.0,475.22,475.22,473.43,473.57,5095.0
2022-07-06 11:20:00,474.09,474.09,472.68,473.25,11010.0,474.09,474.09,472.68,473.25,11010.0
2022-07-06 11:25:00,472.95,473.2,471.11,471.6,11037.0,472.95,473.2,471.11,471.6,11037.0
2022-07-06 11:30:00,471.61,472.05,470.59,471.61,4618.0,471.61,472.05,470.59,471.61,4618.0
2022-07-06 11:35:00,471.35,471.8,470.82,471.28,15045.0,471.35,471.8,470.82,471.28,15045.0
2022-07-06 11:40:00,471.36,472.46,471.25,472.26,4166.0,471.36,472.46,471.25,472.26,4166.0
2022-07-06 11:45:00,472.62,473.25,472.62,473.25,1288.0,472.62,473.25,472.62,473.25,1288.0
2022-07-06 11:50:00,473.25,473.54,473.16,473.54,7384.0,473.25,473.54,473.16,473.54,7384.0
2022-07-06 11:55:00,473.88,474.45,473.64,473.81,2859.0,473.88,474.45,473.64,473.81,2859.0
2022-07-06 12:00:00,474.06,474.06,472.78,472.89,21392.0,474.06,474.06,472.78,472.89,21392.0
2022-07-06 12:05:00,473.02,473.62,471.35,472.19,22250.0,473.02,473.62,471.35,472.19,22250.0
2022-07-06 12:10:00,471.86,472.96,471.82,472.62,2644.0,471.86,472.96,471.82,472.62,2644.0
2022-07-06 12:15:00,472.82,472.82,472.49,472.81,1300.0,472.82,472.82,472.49,472.81,1300.0
2022-07-06 12:20:00,472.81,473.59,472.7,472.73,7661.0,472.81,473.59,472.7,472.73,7661.0
2022-07-06 12:25:00,472.71,473.6,472.7,473.47,6007.0,472.71,473.6,472.7,473.47,6007.0
2022-07-06 12:30:00,473.47,474.05,473.09,473.48,4505.0,473.47,474.05,473.09,473.48,4505.0
2022-07-06 12:35:00,473.55,473.87,473.42,473.43,2074.0,473.55,473.87,473.42,473.43,2074.0
2022-07-06 12:40:00,473.47,474.47,473.09,473.94,5337.0,473.47,474.47,473.09,473.94,5337.0
2022-07-06 12:45:00,473.75,474.17,473.42,473.43,3940.0,473.75,474.17,473.42,473.43,3940.0
2022-07-06 12:50:00,473.49,473.64,472.78,473.64,4921.0,473.49,473.64,472.78,473.64,4921.0
2022-07-06 12:55:00,473.33,473.8,473.32,473.66,5420.0,473.33,473.8,473.32,473.66,5420.0
2022-07-06 13:00:00,473.64,473.83,473.2,473.21,2433.0,473.64,473.83,473.2,473.21,2433.0
2022-07-06 13:05:00,473.25,473.4,472.81,473.37,13304.0,473.25,473.4,472.81,473.37,13304.0
2022-07-06 13:10:00,473.19,473.39,473.05,473.09,2407.0,473.19,473.39,473.05,473.09,2407.0
2022-07-06 13:15:00,473.22,473.51,472.59,473.51,3800.0,473.22,473.51,472.59,473.51,3800.0
2022-07-06 13:20:00,473.22,473.35,472.56,472.93,6260.0,473.22,473.35,472.56,472.93,6260.0
2022-07-06 13:25:00,472.91,473.36,472.74,472.74,3514.0,472.91,473.36,472.74,472.74,3514.0
2022-07-06 13:30:00,473.01,473.79,472.91,473.33,4109.0,473.01,473.79,472.91,473.33,4109.0
2022-07-06 13:35:00,473.18,473.54,472.79,472.95,3710.0,473.18,473.54,472.79,472.95,3710.0
2022-07-06 13:40:00,472.77,473.19,472.77,473.05,3440.0,472.77,473.19,472.77,473.05,3440.0
2022-07-06 13:45:00,472.9,473.26,472.75,473.26,2361.0,472.9,473.26,472.75,473.26,2361.0
2022-07-06 13:50:00,473.26,473.61,473.18,473.53,1508.0,473.26,473.61,473.18,473.53,1508.0
2022-07-06 13:55:00,473.37,473.37,472.62,472.86,7711.0,473.37,473.37,472.62,472.86,7711.0
2022-07-06 14:00:00,472.69,473.09,470.72,471.0,23168.0,472.69,473.09,470.72,471.0,23168.0
2022-07-06 14:05:00,471.3,473.54,471.01,471.56,9638.0,471.3,473.54,471.01,471.56,9638.0
2022-07-06 14:10:00,471.31,471.31,468.87,469.42,9084.0,471.31,471.31,468.87,469.42,9084.0
2022-07-06 14:15:00,469.47,470.07,468.36,469.12,3705.0,469.47,470.07,468.36,469.12,3705.0
2022-07-06 14:20:00,468.82,470.29,468.82,470.17,5709.0,468.82,470.29,468.82,470.17,5709.0
2022-07-06 14:25:00,469.91,471.21,469.03,471.0,5887.0,469.91,471.21,469.03,471.0,5887.0
2022-07-06 14:30:00,471.89,473.92,471.43,472.84,3772.0,471.89,473.92,471.43,472.84,3772.0
2022-07-06 14:35:00,473.46,473.48,472.54,472.91,1505.0,473.46,473.48,472.54,472.91,1505.0
2022-07-06 14:40:00,472.96,474.16,472.96,472.98,3347.0,472.96,474.16,472.96,472.98,3347.0
2022-07-06 14:45:00,473.16,473.84,472.74,473.08,2810.0,473.16,473.84,472.74,473.08,2810.0
2022-07-06 14:50:00,473.07,473.07,472.19,472.95,2300.0,473.07,473.07,472.19,472.95,2300.0
2022-07-06 14:55:00,472.75,472.91,472.37,472.83,3311.0,472.75,472.91,472.37,472.83,3311.0
2022-07-06 15:00:00,472.96,472.97,471.72,472.24,3218.0,472.96,472.97,471.72,472.24,3218.0
2022-07-06 15:05:00,472.26,472.78,472.09,472.78,2179.0,472.26,472.78,472.09,472.78,2179.0
2022-07-06 15:10:00,472.78,473.71,472.74,473.18,5326.0,472.78,473.71,472.74,473.18,5326.0
2022-07-06 15:15:00,473.0,473.47,472.91,473.24,2948.0,473.0,473.47,472.91,473.24,2948.0
2022-07-06 15:20:00,473.15,474.03,473.15,473.79,1201.0,473.15,474.03,473.15,473.79,1201.0
2022-07-06 15:25:00,473.74,474.29,473.7,474.14,6426.0,473.74,474.29,473.7,474.14,6426.0
2022-07-06 15:30:00,474.03,474.67,473.87,474.37,3386.0,474.03,474.67,473.87,474.37,3386.0
2022-07-06 15:35:00,474.23,474.87,473.77,473.91,6069.0,474.23,474.87,473.77,473.91,6069.0
2022-07-06 15:40:00,473.79,473.93,472.96,473.13,9319.0,473.79,473.93,472.96,473.13,9319.0
2022-07-06 15:45:00,473.06,473.36,472.05,472.4,13084.0,473.06,473.36,472.05,472.4,13084.0
2022-07-06 15:50:00,472.55,472.55,470.28,470.28,16011.0,472.55,472.55,470.28,470.28,16011.0
2022-07-06 15:55:00,470.4,471.82,470.18,471.72,36657.0,470.4,471.82,470.18,471.72,36657.0
2022-07-07 09:30:00,471.0,473.28,467.52,467.52,12266.0,471.0,473.28,467.52,467.52,12266.0
2022-07-07 09:35:00,469.95,470.03,466.25,466.25,4248.0,469.95,470.03,466.25,466.25,4248.0
2022-07-07 09:40:00,466.3,468.02,465.01,468.02,5587.0,466.3,468.02,465.01,468.02,5587.0
2022-07-07 09:45:00,469.56,469.79,466.04,466.75,6030.0,469.56,469.79,466.04,466.75,6030.0
2022-07-07 09:50:00,466.94,469.15,466.06,469.15,5900.0,466.94,469.15,466.06,469.15,5900.0
2022-07-07 09:55:00,469.29,470.5,468.03,468.4,5957.0,469.29,470.5,468.03,468.4,5957.0
2022-07-07 10:00:00,468.52,468.55,466.15,466.15,3417.0,468.52,468.55,466.15,466.15,3417.0
2022-07-07 10:05:00,465.95,467.82,465.95,466.82,5881.0,465.95,467.82,465.95,466.82,5881.0
2022-07-07 10:10:00,466.49,467.81,466.48,466.75,11409.0,466.49,467.81,466.48,466.75,11409.0
2022-07-07 10:15:00,467.04,467.04,464.66,464.66,3446.0,467.04,467.04,464.66,464.66,3446.0
2022-07-07 10:20:00,464.68,466.12,464.65,465.35,5833.0,464.68,466.12,464.65,465.35,5833.0
2022-07-07 10:25:00,465.25,465.86,464.73,464.73,1959.0,465.25,465.86,464.73,464.73,1959.0
2022-07-07 10:30:00,464.75,465.33,464.67,464.67,2990.0,464.75,465.33,464.67,464.67,2990.0
2022-07-07 10:35:00,464.53,465.19,464.52,464.78,2322.0,464.53,465.19,464.52,464.78,2322.0
2022-07-07 10:40:00,465.49,465.77,464.18,465.77,5658.0,465.49,465.77,464.18,465.77,5658.0
2022-07-07 10:45:00,465.91,466.78,465.4,466.64,2225.0,465.91,466.78,465.4,466.64,2225.0
2022-07-07 10:50:00,466.81,467.61,466.41,467.09,4440.0,466.81,467.61,466.41,467.09,4440.0
2022-07-07 10:55:00,467.02,467.61,466.57,467.22,2925.0,467.02,467.61,466.57,467.22,2925.0
2022-07-07 11:00:00,467.19,467.89,466.67,467.41,2788.0,467.19,467.89,466.67,467.41,2788.0
2022-07-07 11:05:00,467.38,467.56,466.58,466.74,4035.0,467.38,467.56,466.58,466.74,4035.0
2022-07-07 11:10:00,466.45,467.25,466.45,466.75,2391.0,466.45,467.25,466.45,466.75,2391.0
2022-07-07 11:15:00,466.75,466.91,466.07,466.08,5662.0,466.75,466.91,466.07,466.08,5662.0
2022-07-07 11:20:00,465.83,467.12,465.71,465.82,4378.0,465.83,467.12,465.71,465.82,4378.0
2022-07-07 11:25:00,465.77,466.21,465.19,465.28,2390.0,465.77,466.21,465.19,465.28,2390.0
2022-07-07 11:30:00,465.18,465.18,464.5,464.72,6016.0,465.18,465.18,464.5,464.72,6016.0
2022-07-07 11:35:00,464.45,464.73,464.16,464.4,9353.0,464.45,464.73,464.16,464.4,9353.0
2022-07-07 11:40:00,464.28,464.99,464.28,464.28,4992.0,464.28,464.99,464.28,464.28,4992.0
2022-07-07 11:45:00,464.0,464.23,463.12,463.12,8415.0,464.0,464.23,463.12,463.12,8415.0
2022-07-07 11:50:00,463.12,463.25,461.81,462.13,7140.0,463.12,463.25,461.81,462.13,7140.0
2022-07-07 11:55:00,462.02,463.2,462.01,462.94,4181.0,462.02,463.2,462.01,462.94,4181.0
2022-07-07 12:00:00,463.03,463.7,462.57,463.2,4600.0,463.03,463.7,462.57,463.2,4600.0
2022-07-07 12:05:00,462.81,462.92,462.25,462.78,4264.0,462.81,462.92,462.25,462.78,4264.0
2022-07-07 12:10:00,462.77,463.65,462.61,463.26,2893.0,462.77,463.65,462.61,463.26,2893.0
2022-07-07 12:15:00,463.25,463.65,462.92,463.42,6489.0,463.25,463.65,462.92,463.42,6489.0
2022-07-07 12:20:00,463.61,464.55,463.23,464.31,5346.0,463.61,464.55,463.23,464.31,5346.0
2022-07-07 12:25:00,464.28,465.02,464.28,464.53,2395.0,464.28,465.02,464.28,464.53,2395.0
2022-07-07 12:30:00,464.35,464.5,463.44,463.44,5080.0,464.35,464.5,463.44,463.44,5080.0
2022-07-07 12:35:00,463.54,463.78,463.4,463.5,2012.0,463.54,463.78,463.4,463.5,2012.0
2022-07-07 12:40:00,463.54,464.28,463.54,463.8,2893.0,463.54,464.28,463.54,463.8,2893.0
2022-07-07 12:45:00,463.8,464.37,463.79,464.26,1829.0,463.8,464.37,463.79,464.26,1829.0
2022-07-07 12:50:00,463.87,464.6,463.81,464.56,2892.0,463.87,464.6,463.81,464.56,2892.0
2022-07-07 12:55:00,464.42,464.77,464.23,464.75,1300.0,464.42,464.77,464.23,464.75,1300.0
2022-07-07 13:00:00,464.44,464.71,463.27,463.27,2701.0,464.44,464.71,463.27,463.27,2701.0
2022-07-07 13:05:00,462.97,464.11,462.95,463.29,6254.0,462.97,464.11,462.95,463.29,6254.0
2022-07-07 13:10:00,462.88,462.88,462.07,462.07,3089.0,462.88,462.88,462.07,462.07,3089.0
2022-07-07 13:15:00,462.13,462.41,460.83,460.99,4427.0,462.13,462.41,460.83,460.99,4427.0
2022-07-07 13:20:00,460.99,460.99,459.82,459.97,12372.0,460.99,460.99,459.82,459.97,12372.0
2022-07-07 13:25:00,460.2,460.79,459.89,460.08,8889.0,460.2,460.79,459.89,460.08,8889.0
2022-07-07 13:30:00,460.1,461.15,459.83,460.25,8670.0,460.1,461.15,459.83,460.25,8670.0
2022-07-07 13:35:00,460.11,460.14,459.64,459.8,5848.0,460.11,460.14,459.64,459.8,5848.0
2022-07-07 13:40:00,459.81,460.13,459.66,459.72,2483.0,459.81,460.13,459.66,459.72,2483.0
2022-07-07 13:45:00,459.81,460.25,459.42,459.63,6821.0,459.81,460.25,459.42,459.63,6821.0
2022-07-07 13:50:00,459.47,459.52,459.0,459.35,3800.0,459.47,459.52,459.0,459.35,3800.0
2022-07-07 13:55:00,459.55,459.55,457.85,457.95,7309.0,459.55,459.55,457.85,457.95,7309.0
2022-07-07 14:00:00,457.98,458.74,457.91,458.14,12117.0,457.98,458.74,457.91,458.14,12117.0
2022-07-07 14:05:00,457.96,459.02,457.95,459.02,2488.0,457.96,459.02,457.95,459.02,2488.0
2022-07-07 14:10:00,459.08,459.97,458.83,459.97,3802.0,459.08,459.97,458.83,459.97,3802.0
2022-07-07 14:15:00,459.97,460.04,458.48,458.48,9107.0,459.97,460.04,458.48,458.48,9107.0
2022-07-07 14:20:00,458.49,459.39,458.42,459.39,10181.0,458.49,459.39,458.42,459.39,10181.0
2022-07-07 14:25:00,459.71,460.31,459.56,459.56,5110.0,459.71,460.31,459.56,459.56,5110.0
2022-07-07 14:30:00,459.45,459.83,458.89,459.0,4274.0,459.45,459.83,458.89,459.0,4274.0
2022-07-07 14:35:00,459.0,460.0,458.64,459.68,9398.0,459.0,460.0,458.64,459.68,9398.0
2022-07-07 14:40:00,459.68,460.43,459.31,460.09,8721.0,459.68,460.43,459.31,460.09,8721.0
2022-07-07 14:45:00,459.78,460.65,459.78,460.08,6794.0,459.78,460.65,459.78,460.08,6794.0
2022-07-07 14:50:00,460.12,460.69,460.0,460.5,7436.0,460.12,460.69,460.0,460.5,7436.0
2022-07-07 14:55:00,460.54,460.83,460.09,460.09,6353.0,460.54,460.83,460.09,460.09,6353.0
2022-07-07 15:00:00,460.09,460.25,459.53,459.67,8003.0,460.09,460.25,459.53,459.67,8003.0
2022-07-07 15:05:00,459.77,460.35,459.7,460.15,3996.0,459.77,460.35,459.7,460.15,3996.0
2022-07-07 15:10:00,460.17,462.95,460.17,462.95,9249.0,460.17,462.95,460.17,462.95,9249.0
2022-07-07 15:15:00,462.73,464.04,461.88,463.7,13683.0,462.73,464.04,461.88,463.7,13683.0
2022-07-07 15:20:00,463.69,464.47,463.34,464.16,12288.0,463.69,464.47,463.34,464.16,12288.0
2022-07-07 15:25:00,463.97,464.28,463.6,463.61,9743.0,463.97,464.28,463.6,463.61,9743.0
2022-07-07 15:30:00,463.68,464.48,463.67,463.93,12196.0,463.68,464.48,463.67,463.93,12196.0
2022-07-07 15:35:00,463.74,464.72,463.21,463.44,16228.0,463.74,464.72,463.21,463.44,16228.0
2022-07-07 15:40:00,463.44,464.89,463.31,464.79,25207.0,463.44,464.89,463.31,464.79,25207.0
2022-07-07 15:45:00,464.67,465.49,464.33,464.51,16011.0,464.67,465.49,464.33,464.51,16011.0
2022-07-07 15:50:00,464.87,464.87,463.01,463.72,22306.0,464.87,464.87,463.01,463.72,22306.0
2022-07-07 15:55:00,463.81,465.99,463.6,465.67,81532.0,463.81,465.99,463.6,465.67,81532.0
2022-07-08 09:30:00,465.8,467.64,463.82,463.82,9740.0,465.8,467.64,463.82,463.82,9740.0
2022-07-08 09:35:00,465.22,466.14,462.77,462.77,7495.0,465.22,466.14,462.77,462.77,7495.0
2022-07-08 09:40:00,463.25,463.94,461.89,463.29,9046.0,463.25,463.94,461.89,463.29,9046.0
2022-07-08 09:45:00,463.29,463.31,461.57,462.28,7141.0,463.29,463.31,461.57,462.28,7141.0
2022-07-08 09:50:00,462.18,462.98,461.0,461.32,11614.0,462.18,462.98,461.0,461.32,11614.0
2022-07-08 09:55:00,461.5,462.05,460.44,460.71,10926.0,461.5,462.05,460.44,460.71,10926.0
2022-07-08 10:00:00,461.36,462.93,460.79,462.23,6714.0,461.36,462.93,460.79,462.23,6714.0
2022-07-08 10:05:00,462.21,462.21,460.35,461.38,6111.0,462.21,462.21,460.35,461.38,6111.0
2022-07-08 10:10:00,462.28,462.78,461.01,461.98,5627.0,462.28,462.78,461.01,461.98,5627.0
2022-07-08 10:15:00,461.92,463.48,461.91,462.59,5386.0,461.92,463.48,461.91,462.59,5386.0
2022-07-08 10:20:00,462.3,463.3,461.51,463.3,5905.0,462.3,463.3,461.51,463.3,5905.0
2022-07-08 10:25:00,463.45,466.09,463.45,465.34,5089.0,463.45,466.09,463.45,465.34,5089.0
2022-07-08 10:30:00,465.31,466.38,465.04,466.19,3895.0,465.31,466.38,465.04,466.19,3895.0
2022-07-08 10:35:00,466.39,467.45,466.39,467.13,4678.0,466.39,467.45,466.39,467.13,4678.0
2022-07-08 10:40:00,467.15,468.24,467.02,468.24,2634.0,467.15,468.24,467.02,468.24,2634.0
2022-07-08 10:45:00,468.03,468.29,467.55,467.82,5646.0,468.03,468.29,467.55,467.82,5646.0
2022-07-08 10:50:00,467.63,467.71,466.7,467.11,4915.0,467.63,467.71,466.7,467.11,4915.0
2022-07-08 10:55:00,467.68,468.04,467.48,467.69,2286.0,467.68,468.04,467.48,467.69,2286.0
2022-07-08 11:00:00,468.15,468.47,467.68,468.42,4672.0,468.15,468.47,467.68,468.42,4672.0
2022-07-08 11:05:00,467.99,468.14,466.42,466.88,12531.0,467.99,468.14,466.42,466.88,12531.0
2022-07-08 11:10:00,467.41,467.74,465.39,465.42,10662.0,467.41,467.74,465.39,465.42,10662.0
2022-07-08 11:15:00,465.53,466.27,464.74,465.23,12423.0,465.53,466.27,464.74,465.23,12423.0
2022-07-08 11:20:00,465.11,465.82,464.95,465.33,12338.0,465.11,465.82,464.95,465.33,12338.0
2022-07-08 11:25:00,465.54,467.11,465.34,466.96,6565.0,465.54,467.11,465.34,466.96,6565.0
2022-07-08 11:30:00,466.72,468.63,466.64,468.63,900.0,466.72,468.63,466.64,468.63,900.0
2022-07-08 11:35:00,468.3,468.3,467.69,468.17,2780.0,468.3,468.3,467.69,468.17,2780.0
2022-07-08 11:40:00,468.38,468.43,467.73,468.19,1256.0,468.38,468.43,467.73,468.19,1256.0
2022-07-08 11:45:00,468.52,469.02,468.16,468.39,2594.0,468.52,469.02,468.16,468.39,2594.0
2022-07-08 11:50:00,468.85,469.19,468.75,468.79,900.0,468.85,469.19,468.75,468.79,900.0
2022-07-08 11:55:00,468.38,468.76,468.07,468.1,1469.0,468.38,468.76,468.07,468.1,1469.0
2022-07-08 12:00:00,468.55,468.56,467.6,467.6,2900.0,468.55,468.56,467.6,467.6,2900.0
2022-07-08 12:05:00,467.51,467.76,466.9,466.99,2526.0,467.51,467.76,466.9,466.99,2526.0
2022-07-08 12:10:00,466.46,466.82,466.22,466.52,2425.0,466.46,466.82,466.22,466.52,2425.0
2022-07-08 12:15:00,466.69,467.36,466.69,467.33,1012.0,466.69,467.36,466.69,467.33,1012.0
2022-07-08 12:20:00,467.38,467.44,466.67,466.69,1896.0,467.38,467.44,466.67,466.69,1896.0
2022-07-08 12:25:00,466.35,466.36,465.89,466.07,3342.0,466.35,466.36,465.89,466.07,3342.0
2022-07-08 12:30:00,466.19,466.2,465.96,466.2,1012.0,466.19,466.2,465.96,466.2,1012.0
2022-07-08 12:35:00,465.91,466.4,465.35,465.4,3339.0,465.91,466.4,465.35,465.4,3339.0
2022-07-08 12:40:00,465.16,465.29,464.96,465.18,1100.0,465.16,465.29,464.96,465.18,1100.0
2022-07-08 12:45:00,465.03,465.22,464.59,465.22,2765.0,465.03,465.22,464.59,465.22,2765.0
2022-07-08 12:50:00,465.22,465.22,464.37,464.76,2100.0,465.22,465.22,464.37,464.76,2100.0
2022-07-08 12:55:00,465.14,465.14,464.69,464.69,1340.0,465.14,465.14,464.69,464.69,1340.0
2022-07-08 13:00:00,464.55,464.55,463.9,464.05,1500.0,464.55,464.55,463.9,464.05,1500.0
2022-07-08 13:05:00,464.23,464.48,464.06,464.48,400.0,464.23,464.48,464.06,464.48,400.0
2022-07-08 13:10:00,464.78,465.25,464.77,465.25,1200.0,464.78,465.25,464.77,465.25,1200.0
2022-07-08 13:15:00,465.14,465.41,464.54,464.54,2793.0,465.14,465.41,464.54,464.54,2793.0
2022-07-08 13:20:00,464.55,464.65,463.87,464.4,2300.0,464.55,464.65,463.87,464.4,2300.0
2022-07-08 13:25:00,464.56,465.34,464.32,464.8,3528.0,464.56,465.34,464.32,464.8,3528.0
2022-07-08 13:30:00,464.51,464.52,464.32,464.52,900.0,464.51,464.52,464.32,464.52,900.0
2022-07-08 13:35:00,464.18,464.74,464.02,464.46,5191.0,464.18,464.74,464.02,464.46,5191.0
2022-07-08 13:40:00,464.75,465.22,464.7,465.15,1297.0,464.75,465.22,464.7,465.15,1297.0
2022-07-08 13:45:00,465.12,466.59,464.92,466.16,3312.0,465.12,466.59,464.92,466.16,3312.0
2022-07-08 13:50:00,466.36,466.73,465.96,466.09,5864.0,466.36,466.73,465.96,466.09,5864.0
2022-07-08 13:55:00,465.87,465.87,465.28,465.48,2715.0,465.87,465.87,465.28,465.48,2715.0
2022-07-08 14:00:00,465.63,465.64,465.16,465.46,1400.0,465.63,465.64,465.16,465.46,1400.0
2022-07-08 14:05:00,465.52,465.52,464.59,465.18,7674.0,465.52,465.52,464.59,465.18,7674.0
2022-07-08 14:10:00,465.24,465.43,465.17,465.43,920.0,465.24,465.43,465.17,465.43,920.0
2022-07-08 14:15:00,465.44,465.48,465.23,465.24,1700.0,465.44,465.48,465.23,465.24,1700.0
2022-07-08 14:20:00,465.27,465.54,464.81,464.88,5300.0,465.27,465.54,464.81,464.88,5300.0
2022-07-08 14:25:00,464.88,465.54,464.87,465.39,4110.0,464.88,465.54,464.87,465.39,4110.0
2022-07-08 14:30:00,465.2,465.38,464.75,465.23,9205.0,465.2,465.38,464.75,465.23,9205.0
2022-07-08 14:35:00,465.18,465.41,465.03,465.34,1528.0,465.18,465.41,465.03,465.34,1528.0
2022-07-08 14:40:00,465.12,465.46,464.99,465.2,1572.0,465.12,465.46,464.99,465.2,1572.0
2022-07-08 14:45:00,465.49,465.53,465.05,465.33,2712.0,465.49,465.53,465.05,465.33,2712.0
2022-07-08 14:50:00,465.14,465.66,465.14,465.46,1200.0,465.14,465.66,465.14,465.46,1200.0
2022-07-08 14:55:00,465.45,465.67,465.25,465.48,4192.0,465.45,465.67,465.25,465.48,4192.0
2022-07-08 15:00:00,465.33,465.93,464.88,465.93,5739.0,465.33,465.93,464.88,465.93,5739.0
2022-07-08 15:05:00,466.06,466.12,465.4,465.64,3613.0,466.06,466.12,465.4,465.64,3613.0
2022-07-08 15:10:00,465.82,466.1,465.76,466.0,2923.0,465.82,466.1,465.76,466.0,2923.0
2022-07-08 15:15:00,466.0,466.64,465.91,466.53,3848.0,466.0,466.64,465.91,466.53,3848.0
2022-07-08 15:20:00,466.38,466.48,465.74,465.74,3252.0,466.38,466.48,465.74,465.74,3252.0
2022-07-08 15:25:00,465.64,466.05,465.21,465.22,3200.0,465.64,466.05,465.21,465.22,3200.0
2022-07-08 15:30:00,465.35,465.35,463.98,464.31,5812.0,465.35,465.35,463.98,464.31,5812.0
2022-07-08 15:35:00,464.31,464.68,463.27,463.85,7169.0,464.31,464.68,463.27,463.85,7169.0
2022-07-08 15:40:00,463.7,464.45,463.67,464.45,5783.0,463.7,464.45,463.67,464.45,5783.0
2022-07-08 15:45:00,464.46,464.86,464.34,464.52,12094.0,464.46,464.86,464.34,464.52,12094.0
2022-07-08 15:50:00,464.43,464.66,464.03,464.29,13501.0,464.43,464.66,464.03,464.29,13501.0
2022-07-08 15:55:00,464.27,464.27,463.09,463.44,36856.0,464.27,464.27,463.09,463.44,36856.0
2022-07-11 09:30:00,463.25,463.68,460.65,461.64,7092.0,463.25,463.68,460.65,461.64,7092.0
2022-07-11 09:35:00,460.91,461.28,459.0,459.12,3490.0,460.91,461.28,459.0,459.12,3490.0
2022-07-11 09:40:00,458.87,459.14,457.81,458.25,4128.0,458.87,459.14,457.81,458.25,4128.0
2022-07-11 09:45:00,458.16,458.47,457.09,457.14,4600.0,458.16,458.47,457.09,457.14,4600.0
2022-07-11 09:50:00,457.02,457.2,454.56,454.97,4816.0,457.02,457.2,454.56,454.97,4816.0
2022-07-11 09:55:00,454.88,455.62,454.88,454.94,3364.0,454.88,455.62,454.88,454.94,3364.0
2022-07-11 10:00:00,454.28,455.66,454.28,455.66,2130.0,454.28,455.66,454.28,455.66,2130.0
2022-07-11 10:05:00,455.75,455.8,455.75,455.76,969.0,455.75,455.8,455.75,455.76,969.0
2022-07-11 10:10:00,456.06,456.06,454.61,455.09,1992.0,456.06,456.06,454.61,455.09,1992.0
2022-07-11 10:15:00,456.02,456.15,455.42,455.42,1631.0,456.02,456.15,455.42,455.42,1631.0
2022-07-11 10:20:00,455.23,455.44,455.04,455.13,1106.0,455.23,455.44,455.04,455.13,1106.0
2022-07-11 10:25:00,455.91,457.19,455.82,456.31,2060.0,455.91,457.19,455.82,456.31,2060.0
2022-07-11 10:30:00,456.31,456.55,455.32,455.91,6055.0,456.31,456.55,455.32,455.91,6055.0
2022-07-11 10:35:00,456.25,456.49,455.34,456.48,7993.0,456.25,456.49,455.34,456.48,7993.0
2022-07-11 10:40:00,456.94,456.98,455.49,455.49,2320.0,456.94,456.98,455.49,455.49,2320.0
2022-07-11 10:45:00,455.97,456.03,455.42,455.69,3030.0,455.97,456.03,455.42,455.69,3030.0
2022-07-11 10:50:00,455.8,456.67,455.56,456.46,1300.0,455.8,456.67,455.56,456.46,1300.0
2022-07-11 10:55:00,456.46,456.46,454.66,454.66,2767.0,456.46,456.46,454.66,454.66,2767.0
2022-07-11 11:00:00,454.29,454.85,453.05,453.31,5697.0,454.29,454.85,453.05,453.31,5697.0
2022-07-11 11:05:00,453.22,454.08,452.82,453.9,7420.0,453.22,454.08,452.82,453.9,7420.0
2022-07-11 11:10:00,454.29,454.9,453.8,454.24,4964.0,454.29,454.9,453.8,454.24,4964.0
2022-07-11 11:15:00,454.21,455.0,454.1,454.52,3031.0,454.21,455.0,454.1,454.52,3031.0
2022-07-11 11:20:00,454.73,454.8,453.88,453.88,1661.0,454.73,454.8,453.88,453.88,1661.0
2022-07-11 11:25:00,454.0,454.46,453.6,454.15,3528.0,454.0,454.46,453.6,454.15,3528.0
2022-07-11 11:30:00,454.38,454.38,453.45,453.91,2038.0,454.38,454.38,453.45,453.91,2038.0
2022-07-11 11:35:00,453.91,455.0,453.4,454.8,5826.0,453.91,455.0,453.4,454.8,5826.0
2022-07-11 11:40:00,454.79,454.82,454.08,454.65,4277.0,454.79,454.82,454.08,454.65,4277.0
2022-07-11 11:45:00,454.65,454.86,454.39,454.57,2700.0,454.65,454.86,454.39,454.57,2700.0
2022-07-11 11:50:00,454.57,455.18,454.41,454.78,5617.0,454.57,455.18,454.41,454.78,5617.0
2022-07-11 11:55:00,454.55,455.05,454.55,454.76,2504.0,454.55,455.05,454.55,454.76,2504.0
2022-07-11 12:00:00,455.01,455.01,454.44,454.64,7331.0,455.01,455.01,454.44,454.64,7331.0
2022-07-11 12:05:00,454.64,454.83,454.43,454.54,4714.0,454.64,454.83,454.43,454.54,4714.0
2022-07-11 12:10:00,454.98,455.48,454.72,455.33,3703.0,454.98,455.48,454.72,455.33,3703.0
2022-07-11 12:15:00,455.33,455.91,455.19,455.39,3488.0,455.33,455.91,455.19,455.39,3488.0
2022-07-11 12:20:00,455.3,455.35,454.64,454.64,1400.0,455.3,455.35,454.64,454.64,1400.0
2022-07-11 12:25:00,454.72,455.09,454.19,454.19,1500.0,454.72,455.09,454.19,454.19,1500.0
2022-07-11 12:30:00,454.19,454.19,453.08,453.25,1924.0,454.19,454.19,453.08,453.25,1924.0
2022-07-11 12:35:00,453.08,453.51,452.98,453.51,2969.0,453.08,453.51,452.98,453.51,2969.0
2022-07-11 12:40:00,453.31,454.55,453.31,454.55,5179.0,453.31,454.55,453.31,454.55,5179.0
2022-07-11 12:45:00,454.56,454.75,452.62,452.62,3745.0,454.56,454.75,452.62,452.62,3745.0
2022-07-11 12:50:00,452.57,453.15,452.44,453.15,2100.0,452.57,453.15,452.44,453.15,2100.0
2022-07-11 12:55:00,452.87,452.97,452.6,452.6,1500.0,452.87,452.97,452.6,452.6,1500.0
2022-07-11 13:00:00,452.67,453.35,452.47,452.9,2100.0,452.67,453.35,452.47,452.9,2100.0
2022-07-11 13:05:00,452.88,453.65,452.88,453.31,2300.0,452.88,453.65,452.88,453.31,2300.0
2022-07-11 13:10:00,453.17,453.65,453.09,453.46,3118.0,453.17,453.65,453.09,453.46,3118.0
2022-07-11 13:15:00,453.33,453.69,453.22,453.69,700.0,453.33,453.69,453.22,453.69,700.0
2022-07-11 13:20:00,453.86,454.16,453.51,454.01,2400.0,453.86,454.16,453.51,454.01,2400.0
2022-07-11 13:25:00,454.04,454.04,453.54,453.75,2000.0,454.04,454.04,453.54,453.75,2000.0
2022-07-11 13:30:00,453.72,454.06,453.57,453.75,2927.0,453.72,454.06,453.57,453.75,2927.0
2022-07-11 13:35:00,453.58,454.74,453.58,454.74,800.0,453.58,454.74,453.58,454.74,800.0
2022-07-11 13:40:00,454.75,454.87,454.52,454.56,2018.0,454.75,454.87,454.52,454.56,2018.0
2022-07-11 13:45:00,454.77,454.77,453.86,453.87,3150.0,454.77,454.77,453.86,453.87,3150.0
2022-07-11 13:50:00,453.94,454.22,453.81,454.22,1000.0,453.94,454.22,453.81,454.22,1000.0
2022-07-11 13:55:00,454.19,454.19,453.73,453.74,1675.0,454.19,454.19,453.73,453.74,1675.0
2022-07-11 14:00:00,453.91,453.93,453.42,453.42,2997.0,453.91,453.93,453.42,453.42,2997.0
2022-07-11 14:05:00,453.54,453.61,452.43,452.44,4619.0,453.54,453.61,452.43,452.44,4619.0
2022-07-11 14:10:00,452.18,452.31,451.5,451.5,4343.0,452.18,452.31,451.5,451.5,4343.0
2022-07-11 14:15:00,451.8,453.11,451.62,453.11,11128.0,451.8,453.11,451.62,453.11,11128.0
2022-07-11 14:20:00,452.95,453.68,452.95,453.4,2604.0,452.95,453.68,452.95,453.4,2604.0
2022-07-11 14:25:00,453.36,453.56,453.14,453.52,2357.0,453.36,453.56,453.14,453.52,2357.0
2022-07-11 14:30:00,453.72,453.78,453.72,453.78,200.0,453.72,453.78,453.72,453.78,200.0
2022-07-11 14:35:00,454.12,454.5,454.11,454.34,1203.0,454.12,454.5,454.11,454.34,1203.0
2022-07-11 14:40:00,454.4,454.87,454.4,454.67,300.0,454.4,454.87,454.4,454.67,300.0
2022-07-11 14:45:00,454.87,454.87,454.42,454.42,937.0,454.87,454.87,454.42,454.42,937.0
2022-07-11 14:50:00,454.42,454.45,453.43,453.63,5012.0,454.42,454.45,453.43,453.63,5012.0
2022-07-11 14:55:00,453.78,453.88,453.17,453.22,2700.0,453.78,453.88,453.17,453.22,2700.0
2022-07-11 15:00:00,453.14,453.15,452.01,452.01,1763.0,453.14,453.15,452.01,452.01,1763.0
2022-07-11 15:05:00,452.2,452.3,451.39,451.82,5531.0,452.2,452.3,451.39,451.82,5531.0
2022-07-11 15:10:00,451.72,451.91,451.05,451.52,3959.0,451.72,451.91,451.05,451.52,3959.0
2022-07-11 15:15:00,451.47,451.83,451.0,451.47,3350.0,451.47,451.83,451.0,451.47,3350.0
2022-07-11 15:20:00,451.47,451.47,451.0,451.0,6847.0,451.47,451.47,451.0,451.0,6847.0
2022-07-11 15:25:00,451.13,451.65,450.93,451.43,5913.0,451.13,451.65,450.93,451.43,5913.0
2022-07-11 15:30:00,451.42,452.08,451.02,451.02,7623.0,451.42,452.08,451.02,451.02,7623.0
2022-07-11 15:35:00,451.1,451.24,450.9,451.0,10679.0,451.1,451.24,450.9,451.0,10679.0
2022-07-11 15:40:00,451.04,452.31,450.68,452.31,14235.0,451.04,452.31,450.68,452.31,14235.0
2022-07-11 15:45:00,452.2,453.27,451.96,452.5,18002.0,452.2,453.27,451.96,452.5,18002.0
2022-07-11 15:50:00,451.71,453.05,451.5,452.46,24832.0,451.71,453.05,451.5,452.46,24832.0
2022-07-11 15:55:00,452.66,453.55,452.47,453.39,36423.0,452.66,453.55,452.47,453.39,36423.0
2022-07-12 09:30:00,455.99,457.47,453.62,457.42,8877.0,455.99,457.47,453.62,457.42,8877.0
2022-07-12 09:35:00,457.73,462.74,457.68,461.44,6727.0,457.73,462.74,457.68,461.44,6727.0
2022-07-12 09:40:00,462.06,465.09,460.64,464.7,6539.0,462.06,465.09,460.64,464.7,6539.0
2022-07-12 09:45:00,464.86,470.56,464.86,469.92,8017.0,464.86,470.56,464.86,469.92,8017.0
2022-07-12 09:50:00,469.61,471.5,469.16,469.87,28603.0,469.61,471.5,469.16,469.87,28603.0
2022-07-12 09:55:00,470.01,470.29,468.19,468.31,8543.0,470.01,470.29,468.19,468.31,8543.0
2022-07-12 10:00:00,468.34,470.49,468.15,469.57,5088.0,468.34,470.49,468.15,469.57,5088.0
2022-07-12 10:05:00,469.86,473.65,469.62,473.65,6373.0,469.86,473.65,469.62,473.65,6373.0
2022-07-12 10:10:00,473.65,476.45,473.13,473.61,19511.0,473.65,476.45,473.13,473.61,19511.0
2022-07-12 10:15:00,473.17,475.24,472.38,474.92,8022.0,473.17,475.24,472.38,474.92,8022.0
2022-07-12 10:20:00,475.76,476.03,472.33,472.92,13928.0,475.76,476.03,472.33,472.92,13928.0
2022-07-12 10:25:00,472.88,474.05,472.87,473.56,5530.0,472.88,474.05,472.87,473.56,5530.0
2022-07-12 10:30:00,473.47,475.17,473.47,474.3,7764.0,473.47,475.17,473.47,474.3,7764.0
2022-07-12 10:35:00,474.31,474.58,473.45,473.45,10191.0,474.31,474.58,473.45,473.45,10191.0
2022-07-12 10:40:00,473.16,473.35,470.32,472.43,12964.0,473.16,473.35,470.32,472.43,12964.0
2022-07-12 10:45:00,472.48,474.3,472.46,474.3,6419.0,472.48,474.3,472.46,474.3,6419.0
2022-07-12 10:50:00,474.47,475.4,473.27,473.52,9367.0,474.47,475.4,473.27,473.52,9367.0
2022-07-12 10:55:00,473.61,475.08,473.04,475.08,6119.0,473.61,475.08,473.04,475.08,6119.0
2022-07-12 11:00:00,475.36,475.44,473.9,474.07,5958.0,475.36,475.44,473.9,474.07,5958.0
2022-07-12 11:05:00,473.86,475.22,473.78,475.22,4750.0,473.86,475.22,473.78,475.22,4750.0
2022-07-12 11:10:00,475.33,475.58,473.92,474.4,6315.0,475.33,475.58,473.92,474.4,6315.0
2022-07-12 11:15:00,474.37,474.88,473.88,474.73,2935.0,474.37,474.88,473.88,474.73,2935.0
2022-07-12 11:20:00,474.72,475.14,474.57,474.86,5402.0,474.72,475.14,474.57,474.86,5402.0
2022-07-12 11:25:00,474.67,474.96,474.48,474.81,2416.0,474.67,474.96,474.48,474.81,2416.0
2022-07-12 11:30:00,474.83,475.02,473.26,473.42,3990.0,474.83,475.02,473.26,473.42,3990.0
2022-07-12 11:35:00,473.57,473.81,472.8,473.54,4682.0,473.57,473.81,472.8,473.54,4682.0
2022-07-12 11:40:00,473.41,473.8,472.04,472.51,6485.0,473.41,473.8,472.04,472.51,6485.0
2022-07-12 11:45:00,472.48,473.0,472.19,472.99,2649.0,472.48,473.0,472.19,472.99,2649.0
2022-07-12 11:50:00,473.08,473.08,471.51,471.92,4512.0,473.08,473.08,471.51,471.92,4512.0
2022-07-12 11:55:00,472.39,472.55,471.9,472.46,1707.0,472.39,472.55,471.9,472.46,1707.0
2022-07-12 12:00:00,472.49,472.65,471.68,472.07,3996.0,472.49,472.65,471.68,472.07,3996.0
2022-07-12 12:05:00,472.05,473.02,471.78,471.86,2551.0,472.05,473.02,471.78,471.86,2551.0
2022-07-12 12:10:00,471.9,473.0,471.65,473.0,3881.0,471.9,473.0,471.65,473.0,3881.0
2022-07-12 12:15:00,473.15,473.15,472.43,472.93,1900.0,473.15,473.15,472.43,472.93,1900.0
2022-07-12 12:20:00,472.79,472.81,471.91,472.13,5213.0,472.79,472.81,471.91,472.13,5213.0
2022-07-12 12:25:00,472.06,472.62,472.06,472.45,6879.0,472.06,472.62,472.06,472.45,6879.0
2022-07-12 12:30:00,472.49,473.85,472.45,473.85,1923.0,472.49,473.85,472.45,473.85,1923.0
2022-07-12 12:35:00,475.06,475.06,473.84,474.81,51125.0,475.06,475.06,473.84,474.81,51125.0
2022-07-12 12:40:00,475.0,475.0,473.95,473.95,3448.0,475.0,475.0,473.95,473.95,3448.0
2022-07-12 12:45:00,473.77,473.77,473.03,473.45,2411.0,473.77,473.77,473.03,473.45,2411.0
2022-07-12 12:50:00,473.36,473.48,472.94,473.48,1300.0,473.36,473.48,472.94,473.48,1300.0
2022-07-12 12:55:00,473.72,473.85,473.53,473.79,1531.0,473.72,473.85,473.53,473.79,1531.0
2022-07-12 13:00:00,473.89,474.73,472.86,473.15,3441.0,473.89,474.73,472.86,473.15,3441.0
2022-07-12 13:05:00,473.25,473.46,472.67,472.7,1753.0,473.25,473.46,472.67,472.7,1753.0
2022-07-12 13:10:00,472.3,472.63,472.3,472.63,1100.0,472.3,472.63,472.3,472.63,1100.0
2022-07-12 13:15:00,472.68,473.02,472.3,472.3,4203.0,472.68,473.02,472.3,472.3,4203.0
2022-07-12 13:20:00,472.44,472.8,472.38,472.38,1400.0,472.44,472.8,472.38,472.38,1400.0
2022-07-12 13:25:00,472.78,472.93,472.56,472.93,2500.0,472.78,472.93,472.56,472.93,2500.0
2022-07-12 13:30:00,473.0,473.0,472.3,472.43,2880.0,473.0,473.0,472.3,472.43,2880.0
2022-07-12 13:35:00,472.24,472.63,472.11,472.5,1400.0,472.24,472.63,472.11,472.5,1400.0
2022-07-12 13:40:00,472.73,473.57,472.73,473.27,3845.0,472.73,473.57,472.73,473.27,3845.0
2022-07-12 13:45:00,473.12,473.96,472.97,473.96,1300.0,473.12,473.96,472.97,473.96,1300.0
2022-07-12 13:50:00,473.97,474.17,473.65,473.8,2100.0,473.97,474.17,473.65,473.8,2100.0
2022-07-12 13:55:00,473.8,473.8,473.28,473.48,1000.0,473.8,473.8,473.28,473.48,1000.0
2022-07-12 14:00:00,473.58,473.59,472.4,472.4,2793.0,473.58,473.59,472.4,472.4,2793.0
2022-07-12 14:05:00,472.39,472.43,471.86,472.31,2101.0,472.39,472.43,471.86,472.31,2101.0
2022-07-12 14:10:00,472.31,472.9,472.31,472.59,2179.0,472.31,472.9,472.31,472.59,2179.0
2022-07-12 14:15:00,472.4,472.54,472.13,472.13,2600.0,472.4,472.54,472.13,472.13,2600.0
2022-07-12 14:20:00,472.07,472.37,471.81,472.29,2372.0,472.07,472.37,471.81,472.29,2372.0
2022-07-12 14:25:00,472.14,472.52,472.14,472.4,2621.0,472.14,472.52,472.14,472.4,2621.0
2022-07-12 14:30:00,472.52,472.52,471.64,471.92,2135.0,472.52,472.52,471.64,471.92,2135.0
2022-07-12 14:35:00,472.03,472.69,472.03,472.59,1600.0,472.03,472.69,472.03,472.59,1600.0
2022-07-12 14:40:00,472.26,472.35,471.81,471.95,900.0,472.26,472.35,471.81,471.95,900.0
2022-07-12 14:45:00,471.91,472.41,471.61,471.94,5108.0,471.91,472.41,471.61,471.94,5108.0
2022-07-12 14:50:00,471.75,471.86,470.46,470.94,6100.0,471.75,471.86,470.46,470.94,6100.0
2022-07-12 14:55:00,471.11,471.36,469.63,471.15,11330.0,471.11,471.36,469.63,471.15,11330.0
2022-07-12 15:00:00,471.02,471.02,469.25,469.44,17817.0,471.02,471.02,469.25,469.44,17817.0
2022-07-12 15:05:00,469.18,469.19,468.57,468.65,4437.0,469.18,469.19,468.57,468.65,4437.0
2022-07-12 15:10:00,468.71,469.49,468.45,469.49,5574.0,468.71,469.49,468.45,469.49,5574.0
2022-07-12 15:15:00,469.5,469.66,468.6,469.09,12557.0,469.5,469.66,468.6,469.09,12557.0
2022-07-12 15:20:00,469.18,469.18,467.74,467.97,2850.0,469.18,469.18,467.74,467.97,2850.0
2022-07-12 15:25:00,467.81,467.81,467.39,467.39,4360.0,467.81,467.81,467.39,467.39,4360.0
2022-07-12 15:30:00,467.4,467.67,466.66,467.07,6720.0,467.4,467.67,466.66,467.07,6720.0
2022-07-12 15:35:00,467.08,467.11,466.28,466.82,5836.0,467.08,467.11,466.28,466.82,5836.0
2022-07-12 15:40:00,466.81,467.09,466.32,466.96,8483.0,466.81,467.09,466.32,466.96,8483.0
2022-07-12 15:45:00,467.0,468.32,466.99,467.64,21210.0,467.0,468.32,466.99,467.64,21210.0
2022-07-12 15:50:00,467.56,469.2,467.41,468.49,33815.0,467.56,469.2,467.41,468.49,33815.0
2022-07-12 15:55:00,468.55,468.71,467.46,468.09,58986.0,468.55,468.71,467.46,468.09,58986.0
2022-07-13 09:30:00,459.13,464.47,457.95,462.5,12381.0,459.13,464.47,457.95,462.5,12381.0
2022-07-13 09:35:00,463.71,467.17,463.16,467.17,2831.0,463.71,467.17,463.16,467.17,2831.0
2022-07-13 09:40:00,466.58,467.6,465.01,465.41,4180.0,466.58,467.6,465.01,465.41,4180.0
2022-07-13 09:45:00,464.57,465.54,463.79,465.16,3737.0,464.57,465.54,463.79,465.16,3737.0
2022-07-13 09:50:00,465.06,465.06,462.0,462.81,5591.0,465.06,465.06,462.0,462.81,5591.0
2022-07-13 09:55:00,462.4,462.61,461.5,461.97,4709.0,462.4,462.61,461.5,461.97,4709.0
2022-07-13 10:00:00,461.78,461.92,459.85,461.55,4826.0,461.78,461.92,459.85,461.55,4826.0
2022-07-13 10:05:00,461.76,462.85,460.6,460.6,3073.0,461.76,462.85,460.6,460.6,3073.0
2022-07-13 10:10:00,461.0,461.37,460.19,460.48,2595.0,461.0,461.37,460.19,460.48,2595.0
2022-07-13 10:15:00,460.23,460.61,459.59,459.85,2920.0,460.23,460.61,459.59,459.85,2920.0
2022-07-13 10:20:00,459.36,459.62,458.8,458.92,1882.0,459.36,459.62,458.8,458.92,1882.0
2022-07-13 10:25:00,459.12,460.72,459.0,460.04,4995.0,459.12,460.72,459.0,460.04,4995.0
2022-07-13 10:30:00,460.61,463.23,460.06,463.23,8444.0,460.61,463.23,460.06,463.23,8444.0
2022-07-13 10:35:00,463.34,464.29,463.34,463.64,6222.0,463.34,464.29,463.34,463.64,6222.0
2022-07-13 10:40:00,463.21,465.25,463.0,465.25,2940.0,463.21,465.25,463.0,465.25,2940.0
2022-07-13 10:45:00,465.19,466.26,464.67,464.68,7422.0,465.19,466.26,464.67,464.68,7422.0
2022-07-13 10:50:00,465.08,465.82,463.51,464.23,4215.0,465.08,465.82,463.51,464.23,4215.0
2022-07-13 10:55:00,464.7,464.7,463.55,464.15,3799.0,464.7,464.7,463.55,464.15,3799.0
2022-07-13 11:00:00,464.25,464.49,463.68,464.01,2737.0,464.25,464.49,463.68,464.01,2737.0
2022-07-13 11:05:00,464.22,465.5,464.21,464.42,5174.0,464.22,465.5,464.21,464.42,5174.0
2022-07-13 11:10:00,464.66,465.5,464.57,464.76,2352.0,464.66,465.5,464.57,464.76,2352.0
2022-07-13 11:15:00,464.87,464.95,463.91,463.96,3138.0,464.87,464.95,463.91,463.96,3138.0
2022-07-13 11:20:00,464.32,465.16,464.0,464.34,3512.0,464.32,465.16,464.0,464.34,3512.0
2022-07-13 11:25:00,463.93,463.93,462.52,462.73,2050.0,463.93,463.93,462.52,462.73,2050.0
2022-07-13 11:30:00,463.1,463.57,462.85,462.85,3818.0,463.1,463.57,462.85,462.85,3818.0
2022-07-13 11:35:00,462.8,463.14,462.74,462.74,1800.0,462.8,463.14,462.74,462.74,1800.0
2022-07-13 11:40:00,462.65,463.73,462.55,463.01,1831.0,462.65,463.73,462.55,463.01,1831.0
2022-07-13 11:45:00,462.5,462.98,462.22,462.97,1600.0,462.5,462.98,462.22,462.97,1600.0
2022-07-13 11:50:00,462.97,464.18,462.9,463.61,1201.0,462.97,464.18,462.9,463.61,1201.0
2022-07-13 11:55:00,463.31,464.29,463.31,463.83,1560.0,463.31,464.29,463.31,463.83,1560.0
2022-07-13 12:00:00,463.75,464.29,463.48,464.02,1998.0,463.75,464.29,463.48,464.02,1998.0
2022-07-13 12:05:00,464.38,464.72,464.12,464.72,1100.0,464.38,464.72,464.12,464.72,1100.0
2022-07-13 12:10:00,464.67,464.7,464.05,464.29,1488.0,464.67,464.7,464.05,464.29,1488.0
2022-07-13 12:15:00,464.12,464.96,464.05,464.67,1555.0,464.12,464.96,464.05,464.67,1555.0
2022-07-13 12:20:00,465.16,466.06,465.12,466.06,1600.0,465.16,466.06,465.12,466.06,1600.0
2022-07-13 12:25:00,466.05,466.88,466.05,466.86,1100.0,466.05,466.88,466.05,466.86,1100.0
2022-07-13 12:30:00,467.04,467.27,466.72,467.06,1783.0,467.04,467.27,466.72,467.06,1783.0
2022-07-13 12:35:00,467.06,468.0,466.88,467.67,1852.0,467.06,468.0,466.88,467.67,1852.0
2022-07-13 12:40:00,467.72,467.72,467.23,467.23,1988.0,467.72,467.72,467.23,467.23,1988.0
2022-07-13 12:45:00,467.25,467.77,467.25,467.73,1296.0,467.25,467.77,467.25,467.73,1296.0
2022-07-13 12:50:00,467.59,468.4,467.52,468.29,1625.0,467.59,468.4,467.52,468.29,1625.0
2022-07-13 12:55:00,468.49,468.7,468.12,468.7,2993.0,468.49,468.7,468.12,468.7,2993.0
2022-07-13 13:00:00,468.71,470.59,468.66,469.81,3500.0,468.71,470.59,468.66,469.81,3500.0
2022-07-13 13:05:00,470.0,470.68,469.53,469.53,3903.0,470.0,470.68,469.53,469.53,3903.0
2022-07-13 13:10:00,470.3,470.63,470.19,470.39,1700.0,470.3,470.63,470.19,470.39,1700.0
2022-07-13 13:15:00,470.08,470.13,469.02,469.48,2337.0,470.08,470.13,469.02,469.48,2337.0
2022-07-13 13:20:00,469.53,469.88,469.05,469.88,2511.0,469.53,469.88,469.05,469.88,2511.0
2022-07-13 13:25:00,469.88,469.88,469.02,469.71,2520.0,469.88,469.88,469.02,469.71,2520.0
2022-07-13 13:30:00,469.71,469.71,468.64,469.05,3596.0,469.71,469.71,468.64,469.05,3596.0
2022-07-13 13:35:00,469.02,469.3,468.68,468.95,1900.0,469.02,469.3,468.68,468.95,1900.0
2022-07-13 13:40:00,469.45,470.15,469.45,470.15,1300.0,469.45,470.15,469.45,470.15,1300.0
2022-07-13 13:45:00,469.8,470.36,469.8,470.35,1000.0,469.8,470.36,469.8,470.35,1000.0
2022-07-13 13:50:00,470.12,470.24,469.64,469.64,1981.0,470.12,470.24,469.64,469.64,1981.0
2022-07-13 13:55:00,469.64,469.64,469.25,469.25,1300.0,469.64,469.64,469.25,469.25,1300.0
2022-07-13 14:00:00,469.74,469.74,466.89,466.9,2610.0,469.74,469.74,466.89,466.9,2610.0
2022-07-13 14:05:00,466.77,467.66,466.77,467.02,1600.0,466.77,467.66,466.77,467.02,1600.0
2022-07-13 14:10:00,466.95,468.17,466.94,468.17,1350.0,466.95,468.17,466.94,468.17,1350.0
2022-07-13 14:15:00,467.32,468.36,467.31,468.36,893.0,467.32,468.36,467.31,468.36,893.0
2022-07-13 14:20:00,468.24,469.04,467.49,469.04,3596.0,468.24,469.04,467.49,469.04,3596.0
2022-07-13 14:25:00,469.07,469.07,468.12,468.67,1400.0,469.07,469.07,468.12,468.67,1400.0
2022-07-13 14:30:00,469.29,469.43,468.57,469.43,1412.0,469.29,469.43,468.57,469.43,1412.0
2022-07-13 14:35:00,470.18,470.18,469.86,469.86,600.0,470.18,470.18,469.86,469.86,600.0
2022-07-13 14:40:00,470.13,470.31,470.01,470.01,400.0,470.13,470.31,470.01,470.01,400.0
2022-07-13 14:45:00,469.33,469.69,469.11,469.42,1805.0,469.33,469.69,469.11,469.42,1805.0
2022-07-13 14:50:00,469.35,469.58,469.12,469.17,1800.0,469.35,469.58,469.12,469.17,1800.0
2022-07-13 14:55:00,469.17,470.15,468.98,470.03,3174.0,469.17,470.15,468.98,470.03,3174.0
2022-07-13 15:00:00,470.3,470.3,469.95,470.25,848.0,470.3,470.3,469.95,470.25,848.0
2022-07-13 15:05:00,469.76,469.92,469.17,469.17,1100.0,469.76,469.92,469.17,469.17,1100.0
2022-07-13 15:10:00,469.3,469.47,469.3,469.34,700.0,469.3,469.47,469.3,469.34,700.0
2022-07-13 15:15:00,469.32,469.41,469.19,469.35,400.0,469.32,469.41,469.19,469.35,400.0
2022-07-13 15:20:00,469.35,469.35,468.55,468.55,2425.0,469.35,469.35,468.55,468.55,2425.0
2022-07-13 15:25:00,468.45,468.57,467.35,467.5,1611.0,468.45,468.57,467.35,467.5,1611.0
2022-07-13 15:30:00,467.48,467.5,466.56,466.63,3609.0,467.48,467.5,466.56,466.63,3609.0
2022-07-13 15:35:00,466.84,467.27,466.46,467.27,3812.0,466.84,467.27,466.46,467.27,3812.0
2022-07-13 15:40:00,467.19,467.35,466.71,467.35,9803.0,467.19,467.35,466.71,467.35,9803.0
2022-07-13 15:45:00,467.27,467.83,467.26,467.69,7139.0,467.27,467.83,467.26,467.69,7139.0
2022-07-13 15:50:00,467.59,468.4,467.02,467.67,22835.0,467.59,468.4,467.02,467.67,22835.0
2022-07-13 15:55:00,467.87,467.92,465.54,465.64,41955.0,467.87,467.92,465.54,465.64,41955.0
2022-07-14 09:30:00,460.65,462.83,458.57,458.57,6746.0,460.65,462.83,458.57,458.57,6746.0
2022-07-14 09:35:00,460.13,460.14,457.95,458.15,6237.0,460.13,460.14,457.95,458.15,6237.0
2022-07-14 09:40:00,457.76,458.77,456.93,457.96,5303.0,457.76,458.77,456.93,457.96,5303.0
2022-07-14 09:45:00,459.04,459.41,458.13,459.41,1915.0,459.04,459.41,458.13,459.41,1915.0
2022-07-14 09:50:00,460.59,461.39,460.08,461.22,3964.0,460.59,461.39,460.08,461.22,3964.0
2022-07-14 09:55:00,461.55,462.1,461.04,461.94,6503.0,461.55,462.1,461.04,461.94,6503.0
2022-07-14 10:00:00,461.01,461.13,458.32,459.0,3716.0,461.01,461.13,458.32,459.0,3716.0
2022-07-14 10:05:00,459.0,459.5,459.0,459.19,2756.0,459.0,459.5,459.0,459.19,2756.0
2022-07-14 10:10:00,459.25,459.99,458.02,459.02,6638.0,459.25,459.99,458.02,459.02,6638.0
2022-07-14 10:15:00,459.3,459.34,458.53,458.83,3165.0,459.3,459.34,458.53,458.83,3165.0
2022-07-14 10:20:00,458.38,460.1,458.38,459.79,600.0,458.38,460.1,458.38,459.79,600.0
2022-07-14 10:25:00,461.31,461.31,460.17,460.35,2810.0,461.31,461.31,460.17,460.35,2810.0
2022-07-14 10:30:00,460.53,462.0,460.25,461.97,9750.0,460.53,462.0,460.25,461.97,9750.0
2022-07-14 10:35:00,461.59,461.59,460.52,460.52,8587.0,461.59,461.59,460.52,460.52,8587.0
2022-07-14 10:40:00,460.83,461.6,460.83,461.51,3828.0,460.83,461.6,460.83,461.51,3828.0
2022-07-14 10:45:00,461.15,461.15,460.22,460.22,700.0,461.15,461.15,460.22,460.22,700.0
2022-07-14 10:50:00,460.9,462.66,460.62,462.62,9258.0,460.9,462.66,460.62,462.62,9258.0
2022-07-14 10:55:00,461.97,462.27,461.51,462.13,5895.0,461.97,462.27,461.51,462.13,5895.0
2022-07-14 11:00:00,462.35,463.55,462.17,462.61,6726.0,462.35,463.55,462.17,462.61,6726.0
2022-07-14 11:05:00,462.41,463.31,461.95,463.27,1725.0,462.41,463.31,461.95,463.27,1725.0
2022-07-14 11:10:00,463.04,463.31,462.77,462.8,2699.0,463.04,463.31,462.77,462.8,2699.0
2022-07-14 11:15:00,462.68,464.04,462.48,463.51,2896.0,462.68,464.04,462.48,463.51,2896.0
2022-07-14 11:20:00,463.81,464.15,463.14,463.27,7458.0,463.81,464.15,463.14,463.27,7458.0
2022-07-14 11:25:00,462.94,464.14,462.94,463.14,3328.0,462.94,464.14,462.94,463.14,3328.0
2022-07-14 11:30:00,463.19,463.39,462.26,462.65,2161.0,463.19,463.39,462.26,462.65,2161.0
2022-07-14 11:35:00,462.53,463.02,461.98,463.02,3271.0,462.53,463.02,461.98,463.02,3271.0
2022-07-14 11:40:00,463.23,464.34,462.7,464.27,2643.0,463.23,464.34,462.7,464.27,2643.0
2022-07-14 11:45:00,464.0,464.31,463.74,464.05,1668.0,464.0,464.31,463.74,464.05,1668.0
2022-07-14 11:50:00,464.31,464.63,464.05,464.41,1438.0,464.31,464.63,464.05,464.41,1438.0
2022-07-14 11:55:00,464.41,465.27,464.41,464.78,2827.0,464.41,465.27,464.41,464.78,2827.0
2022-07-14 12:00:00,464.46,464.78,464.26,464.5,2828.0,464.46,464.78,464.26,464.5,2828.0
2022-07-14 12:05:00,464.44,464.76,463.84,464.48,5671.0,464.44,464.76,463.84,464.48,5671.0
2022-07-14 12:10:00,464.47,464.47,463.92,464.41,4188.0,464.47,464.47,463.92,464.41,4188.0
2022-07-14 12:15:00,464.42,464.5,462.64,463.06,4755.0,464.42,464.5,462.64,463.06,4755.0
2022-07-14 12:20:00,463.84,463.84,462.88,463.74,6633.0,463.84,463.84,462.88,463.74,6633.0
2022-07-14 12:25:00,463.41,463.75,463.12,463.24,3098.0,463.41,463.75,463.12,463.24,3098.0
2022-07-14 12:30:00,463.33,463.42,462.96,463.06,3316.0,463.33,463.42,462.96,463.06,3316.0
2022-07-14 12:35:00,463.35,463.56,462.97,463.07,7806.0,463.35,463.56,462.97,463.07,7806.0
2022-07-14 12:40:00,462.93,463.1,462.81,463.08,5673.0,462.93,463.1,462.81,463.08,5673.0
2022-07-14 12:45:00,462.83,463.0,461.69,461.79,5533.0,462.83,463.0,461.69,461.79,5533.0
2022-07-14 12:50:00,461.89,462.14,461.57,462.0,5332.0,461.89,462.14,461.57,462.0,5332.0
2022-07-14 12:55:00,462.0,462.82,462.0,462.21,3449.0,462.0,462.82,462.0,462.21,3449.0
2022-07-14 13:00:00,462.66,462.88,462.14,462.6,1640.0,462.66,462.88,462.14,462.6,1640.0
2022-07-14 13:05:00,462.31,463.29,462.16,462.74,4500.0,462.31,463.29,462.16,462.74,4500.0
2022-07-14 13:10:00,462.88,463.44,462.43,463.44,3650.0,462.88,463.44,462.43,463.44,3650.0
2022-07-14 13:15:00,463.52,465.0,463.33,464.55,6899.0,463.52,465.0,463.33,464.55,6899.0
2022-07-14 13:20:00,464.88,465.23,463.68,463.68,2127.0,464.88,465.23,463.68,463.68,2127.0
2022-07-14 13:25:00,463.97,464.01,463.57,463.57,1050.0,463.97,464.01,463.57,463.57,1050.0
2022-07-14 13:30:00,463.59,463.59,462.91,463.05,6259.0,463.59,463.59,462.91,463.05,6259.0
2022-07-14 13:35:00,463.16,463.44,463.01,463.01,6425.0,463.16,463.44,463.01,463.01,6425.0
2022-07-14 13:40:00,463.44,464.15,463.44,464.15,2316.0,463.44,464.15,463.44,464.15,2316.0
2022-07-14 13:45:00,464.06,464.06,463.78,463.78,1695.0,464.06,464.06,463.78,463.78,1695.0
2022-07-14 13:50:00,463.81,464.33,463.04,464.33,5725.0,463.81,464.33,463.04,464.33,5725.0
2022-07-14 13:55:00,464.33,464.58,463.95,463.95,3215.0,464.33,464.58,463.95,463.95,3215.0
2022-07-14 14:00:00,464.21,464.94,464.0,464.87,3647.0,464.21,464.94,464.0,464.87,3647.0
2022-07-14 14:05:00,465.12,465.34,464.95,465.34,2000.0,465.12,465.34,464.95,465.34,2000.0
2022-07-14 14:10:00,465.03,465.37,464.79,465.35,1500.0,465.03,465.37,464.79,465.35,1500.0
2022-07-14 14:15:00,465.35,466.44,465.09,466.22,2546.0,465.35,466.44,465.09,466.22,2546.0
2022-07-14 14:20:00,466.57,467.6,466.57,467.43,4600.0,466.57,467.6,466.57,467.43,4600.0
2022-07-14 14:25:00,467.52,468.67,467.42,468.67,7293.0,467.52,468.67,467.42,468.67,7293.0
2022-07-14 14:30:00,468.57,469.54,468.57,469.21,7234.0,468.57,469.54,468.57,469.21,7234.0
2022-07-14 14:35:00,468.95,469.58,468.75,468.75,2327.0,468.95,469.58,468.75,468.75,2327.0
2022-07-14 14:40:00,468.85,469.28,467.98,467.99,3463.0,468.85,469.28,467.98,467.99,3463.0
2022-07-14 14:45:00,467.67,468.2,467.53,467.98,1412.0,467.67,468.2,467.53,467.98,1412.0
2022-07-14 14:50:00,468.01,468.04,467.36,467.36,1050.0,468.01,468.04,467.36,467.36,1050.0
2022-07-14 14:55:00,467.48,467.86,467.03,467.7,2513.0,467.48,467.86,467.03,467.7,2513.0
2022-07-14 15:00:00,467.9,467.9,467.1,467.1,1973.0,467.9,467.9,467.1,467.1,1973.0
2022-07-14 15:05:00,467.19,467.34,466.55,466.9,2032.0,467.19,467.34,466.55,466.9,2032.0
2022-07-14 15:10:00,466.49,466.96,466.49,466.96,1942.0,466.49,466.96,466.49,466.96,1942.0
2022-07-14 15:15:00,466.96,467.18,466.32,466.64,4602.0,466.96,467.18,466.32,466.64,4602.0
2022-07-14 15:20:00,466.64,468.23,466.64,468.23,3000.0,466.64,468.23,466.64,468.23,3000.0
2022-07-14 15:25:00,468.4,468.52,467.83,468.42,3853.0,468.4,468.52,467.83,468.42,3853.0
2022-07-14 15:30:00,468.47,468.98,467.85,468.06,2700.0,468.47,468.98,467.85,468.06,2700.0
2022-07-14 15:35:00,467.49,468.05,467.24,467.83,2500.0,467.49,468.05,467.24,467.83,2500.0
2022-07-14 15:40:00,467.5,468.07,467.48,467.91,4148.0,467.5,468.07,467.48,467.91,4148.0
2022-07-14 15:45:00,467.84,468.41,467.7,468.09,33298.0,467.84,468.41,467.7,468.09,33298.0
2022-07-14 15:50:00,468.15,469.41,468.15,468.65,23404.0,468.15,469.41,468.15,468.65,23404.0
2022-07-14 15:55:00,468.66,469.5,468.56,468.92,53491.0,468.66,469.5,468.56,468.92,53491.0
2022-07-15 09:30:00,474.2,478.27,473.11,478.27,35951.0,474.2,478.27,473.11,478.27,35951.0
2022-07-15 09:35:00,479.31,480.42,478.65,479.25,6644.0,479.31,480.42,478.65,479.25,6644.0
2022-07-15 09:40:00,479.67,479.83,478.1,479.46,10157.0,479.67,479.83,478.1,479.46,10157.0
2022-07-15 09:45:00,479.17,479.52,475.83,476.89,5300.0,479.17,479.52,475.83,476.89,5300.0
2022-07-15 09:50:00,476.2,476.2,473.5,473.91,4569.0,476.2,476.2,473.5,473.91,4569.0
2022-07-15 09:55:00,473.85,475.05,473.56,474.69,6859.0,473.85,475.05,473.56,474.69,6859.0
2022-07-15 10:00:00,474.87,478.08,474.78,477.07,5521.0,474.87,478.08,474.78,477.07,5521.0
2022-07-15 10:05:00,477.07,477.11,473.36,474.26,4624.0,477.07,477.11,473.36,474.26,4624.0
2022-07-15 10:10:00,474.32,476.27,474.32,474.56,4099.0,474.32,476.27,474.32,474.56,4099.0
2022-07-15 10:15:00,474.7,475.04,473.52,475.04,4595.0,474.7,475.04,473.52,475.04,4595.0
2022-07-15 10:20:00,475.04,475.78,474.15,475.78,4206.0,475.04,475.78,474.15,475.78,4206.0
2022-07-15 10:25:00,476.72,476.88,475.63,476.88,3100.0,476.72,476.88,475.63,476.88,3100.0
2022-07-15 10:30:00,477.27,477.27,476.35,476.35,3168.0,477.27,477.27,476.35,476.35,3168.0
2022-07-15 10:35:00,476.34,477.17,475.55,476.14,4405.0,476.34,477.17,475.55,476.14,4405.0
2022-07-15 10:40:00,476.0,476.26,475.48,476.0,2441.0,476.0,476.26,475.48,476.0,2441.0
2022-07-15 10:45:00,475.85,476.28,475.17,476.28,2004.0,475.85,476.28,475.17,476.28,2004.0
2022-07-15 10:50:00,476.18,476.3,475.67,475.91,2400.0,476.18,476.3,475.67,475.91,2400.0
2022-07-15 10:55:00,475.91,476.1,475.6,475.62,1293.0,475.91,476.1,475.6,475.62,1293.0
2022-07-15 11:00:00,475.44,475.44,474.41,474.95,7712.0,475.44,475.44,474.41,474.95,7712.0
2022-07-15 11:05:00,475.46,476.74,475.46,476.74,3324.0,475.46,476.74,475.46,476.74,3324.0
2022-07-15 11:10:00,476.74,476.92,475.96,476.21,2601.0,476.74,476.92,475.96,476.21,2601.0
2022-07-15 11:15:00,477.17,477.18,476.17,476.6,1681.0,477.17,477.18,476.17,476.6,1681.0
2022-07-15 11:20:00,477.25,477.7,476.89,477.37,1456.0,477.25,477.7,476.89,477.37,1456.0
2022-07-15 11:25:00,477.19,477.82,476.79,477.1,3610.0,477.19,477.82,476.79,477.1,3610.0
2022-07-15 11:30:00,476.84,477.13,476.13,476.29,4144.0,476.84,477.13,476.13,476.29,4144.0
2022-07-15 11:35:00,476.93,477.3,476.47,476.48,1936.0,476.93,477.3,476.47,476.48,1936.0
2022-07-15 11:40:00,476.73,477.12,476.67,477.12,1651.0,476.73,477.12,476.67,477.12,1651.0
2022-07-15 11:45:00,477.42,477.43,476.81,477.12,2501.0,477.42,477.43,476.81,477.12,2501.0
2022-07-15 11:50:00,476.99,476.99,476.64,476.9,905.0,476.99,476.99,476.64,476.9,905.0
2022-07-15 11:55:00,476.57,476.75,475.21,475.21,2600.0,476.57,476.75,475.21,475.21,2600.0
2022-07-15 12:00:00,475.16,475.98,474.75,475.98,4265.0,475.16,475.98,474.75,475.98,4265.0
2022-07-15 12:05:00,475.97,476.32,474.72,474.91,2926.0,475.97,476.32,474.72,474.91,2926.0
2022-07-15 12:10:00,474.86,475.13,474.64,474.89,1913.0,474.86,475.13,474.64,474.89,1913.0
2022-07-15 12:15:00,474.76,475.62,474.76,475.62,900.0,474.76,475.62,474.76,475.62,900.0
2022-07-15 12:20:00,475.61,475.61,474.88,475.41,4633.0,475.61,475.61,474.88,475.41,4633.0
2022-07-15 12:25:00,475.14,476.12,475.14,475.45,2517.0,475.14,476.12,475.14,475.45,2517.0
2022-07-15 12:30:00,475.51,475.77,474.52,474.6,2453.0,475.51,475.77,474.52,474.6,2453.0
2022-07-15 12:35:00,474.9,475.21,474.79,475.02,2595.0,474.9,475.21,474.79,475.02,2595.0
2022-07-15 12:40:00,474.81,475.56,474.73,475.27,2787.0,474.81,475.56,474.73,475.27,2787.0
2022-07-15 12:45:00,475.27,475.85,475.24,475.64,2454.0,475.27,475.85,475.24,475.64,2454.0
2022-07-15 12:50:00,475.96,476.34,475.81,476.02,2278.0,475.96,476.34,475.81,476.02,2278.0
2022-07-15 12:55:00,476.2,476.37,475.75,476.07,1943.0,476.2,476.37,475.75,476.07,1943.0
2022-07-15 13:00:00,476.02,476.09,475.65,475.67,2525.0,476.02,476.09,475.65,475.67,2525.0
2022-07-15 13:05:00,475.9,476.1,475.5,475.5,1969.0,475.9,476.1,475.5,475.5,1969.0
2022-07-15 13:10:00,475.77,476.27,475.49,475.78,3420.0,475.77,476.27,475.49,475.78,3420.0
2022-07-15 13:15:00,475.2,475.58,475.07,475.57,1004.0,475.2,475.58,475.07,475.57,1004.0
2022-07-15 13:20:00,475.56,475.56,474.66,475.35,2812.0,475.56,475.56,474.66,475.35,2812.0
2022-07-15 13:25:00,475.52,476.14,475.2,476.13,3170.0,475.52,476.14,475.2,476.13,3170.0
2022-07-15 13:30:00,476.13,476.13,475.79,476.02,1901.0,476.13,476.13,475.79,476.02,1901.0
2022-07-15 13:35:00,476.13,476.14,475.67,475.67,1800.0,476.13,476.14,475.67,475.67,1800.0
2022-07-15 13:40:00,476.02,476.37,476.02,476.18,1900.0,476.02,476.37,476.02,476.18,1900.0
2022-07-15 13:45:00,475.98,476.49,475.97,476.22,2399.0,475.98,476.49,475.97,476.22,2399.0
2022-07-15 13:50:00,476.21,476.36,475.54,475.54,3906.0,476.21,476.36,475.54,475.54,3906.0
2022-07-15 13:55:00,475.16,475.51,474.94,475.44,2436.0,475.16,475.51,474.94,475.44,2436.0
2022-07-15 14:00:00,475.35,475.62,474.33,474.53,4939.0,475.35,475.62,474.33,474.53,4939.0
2022-07-15 14:05:00,474.75,475.77,474.54,475.77,6869.0,474.75,475.77,474.54,475.77,6869.0
2022-07-15 14:10:00,475.77,475.77,474.88,474.89,3603.0,475.77,475.77,474.88,474.89,3603.0
2022-07-15 14:15:00,475.11,475.58,474.84,475.31,3300.0,475.11,475.58,474.84,475.31,3300.0
2022-07-15 14:20:00,475.16,475.32,474.64,475.01,6003.0,475.16,475.32,474.64,475.01,6003.0
2022-07-15 14:25:00,474.91,474.91,474.18,474.82,5264.0,474.91,474.91,474.18,474.82,5264.0
2022-07-15 14:30:00,475.03,475.03,473.73,473.95,1661.0,475.03,475.03,473.73,473.95,1661.0
2022-07-15 14:35:00,474.36,474.37,474.04,474.37,2268.0,474.36,474.37,474.04,474.37,2268.0
2022-07-15 14:40:00,474.48,475.17,474.43,475.17,4939.0,474.48,475.17,474.43,475.17,4939.0
2022-07-15 14:45:00,475.02,475.71,474.89,475.7,5534.0,475.02,475.71,474.89,475.7,5534.0
2022-07-15 14:50:00,476.17,476.17,475.32,475.68,3301.0,476.17,476.17,475.32,475.68,3301.0
2022-07-15 14:55:00,475.91,475.91,475.28,475.56,4200.0,475.91,475.91,475.28,475.56,4200.0
2022-07-15 15:00:00,475.6,475.6,474.44,474.63,3219.0,475.6,475.6,474.44,474.63,3219.0
2022-07-15 15:05:00,474.63,474.86,474.6,474.86,1100.0,474.63,474.86,474.6,474.86,1100.0
2022-07-15 15:10:00,474.56,474.77,474.02,474.02,1745.0,474.56,474.77,474.02,474.02,1745.0
2022-07-15 15:15:00,474.16,474.23,473.59,473.83,3742.0,474.16,474.23,473.59,473.83,3742.0
2022-07-15 15:20:00,474.0,474.28,473.49,473.69,4826.0,474.0,474.28,473.49,473.69,4826.0
2022-07-15 15:25:00,473.69,474.21,473.68,473.89,3030.0,473.69,474.21,473.68,473.89,3030.0
2022-07-15 15:30:00,473.68,473.82,473.17,473.82,6488.0,473.68,473.82,473.17,473.82,6488.0
2022-07-15 15:35:00,473.85,474.15,473.49,474.03,4835.0,473.85,474.15,473.49,474.03,4835.0
2022-07-15 15:40:00,474.03,475.27,473.81,475.27,10493.0,474.03,475.27,473.81,475.27,10493.0
2022-07-15 15:45:00,475.17,475.91,475.02,475.69,10888.0,475.17,475.91,475.02,475.69,10888.0
2022-07-15 15:50:00,475.83,476.26,475.41,475.95,24416.0,475.83,476.26,475.41,475.95,24416.0
2022-07-15 15:55:00,476.15,476.62,475.17,476.61,46202.0,476.15,476.62,475.17,476.61,46202.0
2022-07-18 09:30:00,474.71,479.1,474.08,478.58,13993.0,474.71,479.1,474.08,478.58,13993.0
2022-07-18 09:35:00,479.32,480.0,477.61,479.31,2229.0,479.32,480.0,477.61,479.31,2229.0
2022-07-18 09:40:00,477.28,481.19,476.89,481.19,1656.0,477.28,481.19,476.89,481.19,1656.0
2022-07-18 09:45:00,481.01,481.02,478.5,479.79,7564.0,481.01,481.02,478.5,479.79,7564.0
2022-07-18 09:50:00,479.82,480.07,478.93,480.07,3040.0,479.82,480.07,478.93,480.07,3040.0
2022-07-18 09:55:00,479.42,479.57,478.68,478.68,1524.0,479.42,479.57,478.68,478.68,1524.0
2022-07-18 10:00:00,478.5,479.84,477.24,477.28,5619.0,478.5,479.84,477.24,477.28,5619.0
2022-07-18 10:05:00,477.33,477.69,476.59,477.01,6215.0,477.33,477.69,476.59,477.01,6215.0
2022-07-18 10:10:00,476.38,476.38,474.63,475.23,2930.0,476.38,476.38,474.63,475.23,2930.0
2022-07-18 10:15:00,474.85,475.46,473.9,474.82,1785.0,474.85,475.46,473.9,474.82,1785.0
2022-07-18 10:20:00,474.65,476.4,474.65,476.2,1677.0,474.65,476.4,474.65,476.2,1677.0
2022-07-18 10:25:00,476.76,478.12,476.42,477.06,2960.0,476.76,478.12,476.42,477.06,2960.0
2022-07-18 10:30:00,476.77,479.28,476.77,478.97,3119.0,476.77,479.28,476.77,478.97,3119.0
2022-07-18 10:35:00,479.29,479.29,478.01,479.13,13061.0,479.29,479.29,478.01,479.13,13061.0
2022-07-18 10:40:00,479.27,479.27,478.35,478.36,2300.0,479.27,479.27,478.35,478.36,2300.0
2022-07-18 10:45:00,477.88,479.84,477.85,478.8,4800.0,477.88,479.84,477.85,478.8,4800.0
2022-07-18 10:50:00,479.14,479.14,479.14,479.14,100.0,479.14,479.14,479.14,479.14,100.0
2022-07-18 10:55:00,478.53,478.53,476.88,476.94,3424.0,478.53,478.53,476.88,476.94,3424.0
2022-07-18 11:00:00,477.14,478.38,477.14,477.26,4604.0,477.14,478.38,477.14,477.26,4604.0
2022-07-18 11:05:00,478.0,479.12,477.35,479.12,2751.0,478.0,479.12,477.35,479.12,2751.0
2022-07-18 11:10:00,479.18,479.96,479.17,479.41,900.0,479.18,479.96,479.17,479.41,900.0
2022-07-18 11:15:00,479.88,480.23,479.33,479.42,2361.0,479.88,480.23,479.33,479.42,2361.0
2022-07-18 11:20:00,479.46,480.86,478.91,480.0,4000.0,479.46,480.86,478.91,480.0,4000.0
2022-07-18 11:25:00,480.16,480.79,479.69,480.79,2894.0,480.16,480.79,479.69,480.79,2894.0
2022-07-18 11:30:00,479.88,481.07,479.0,480.75,2500.0,479.88,481.07,479.0,480.75,2500.0
2022-07-18 11:35:00,481.12,481.12,480.89,480.89,200.0,481.12,481.12,480.89,480.89,200.0
2022-07-18 11:40:00,481.95,482.19,481.56,482.08,1300.0,481.95,482.19,481.56,482.08,1300.0
2022-07-18 11:45:00,482.42,482.9,482.03,482.9,1700.0,482.42,482.9,482.03,482.9,1700.0
2022-07-18 11:50:00,482.83,482.9,482.1,482.44,1839.0,482.83,482.9,482.1,482.44,1839.0
2022-07-18 11:55:00,482.27,482.27,481.73,481.73,600.0,482.27,482.27,481.73,481.73,600.0
2022-07-18 12:00:00,481.42,481.58,480.86,481.27,1300.0,481.42,481.58,480.86,481.27,1300.0
2022-07-18 12:05:00,481.28,481.55,480.8,480.8,1448.0,481.28,481.55,480.8,480.8,1448.0
2022-07-18 12:10:00,481.15,481.4,480.61,481.1,1400.0,481.15,481.4,480.61,481.1,1400.0
2022-07-18 12:15:00,480.99,480.99,479.79,479.79,1400.0,480.99,480.99,479.79,479.79,1400.0
2022-07-18 12:20:00,479.62,480.07,479.37,479.47,1711.0,479.62,480.07,479.37,479.47,1711.0
2022-07-18 12:25:00,479.86,480.02,479.73,480.01,1015.0,479.86,480.02,479.73,480.01,1015.0
2022-07-18 12:30:00,480.04,480.44,479.21,479.58,2485.0,480.04,480.44,479.21,479.58,2485.0
2022-07-18 12:35:00,479.78,479.78,478.76,478.84,2452.0,479.78,479.78,478.76,478.84,2452.0
2022-07-18 12:40:00,478.83,478.83,478.79,478.79,232.0,478.83,478.83,478.79,478.79,232.0
2022-07-18 12:45:00,478.97,479.78,478.97,479.74,2700.0,478.97,479.78,478.97,479.74,2700.0
2022-07-18 12:50:00,480.0,480.0,479.32,479.77,1100.0,480.0,480.0,479.32,479.77,1100.0
2022-07-18 12:55:00,479.77,480.26,479.63,479.89,1606.0,479.77,480.26,479.63,479.89,1606.0
2022-07-18 13:00:00,479.69,480.23,479.41,480.23,1409.0,479.69,480.23,479.41,480.23,1409.0
2022-07-18 13:05:00,480.23,480.23,479.62,479.96,3075.0,480.23,480.23,479.62,479.96,3075.0
2022-07-18 13:10:00,479.64,479.9,478.62,478.62,9186.0,479.64,479.9,478.62,478.62,9186.0
2022-07-18 13:15:00,478.9,479.02,478.46,478.47,1480.0,478.9,479.02,478.46,478.47,1480.0
2022-07-18 13:20:00,478.22,478.58,477.95,478.03,5103.0,478.22,478.58,477.95,478.03,5103.0
2022-07-18 13:25:00,478.03,478.77,478.03,478.66,1300.0,478.03,478.77,478.03,478.66,1300.0
2022-07-18 13:30:00,478.95,479.02,478.02,478.21,1928.0,478.95,479.02,478.02,478.21,1928.0
2022-07-18 13:35:00,478.43,478.54,478.15,478.54,1133.0,478.43,478.54,478.15,478.54,1133.0
2022-07-18 13:40:00,478.67,478.71,478.45,478.71,977.0,478.67,478.71,478.45,478.71,977.0
2022-07-18 13:45:00,478.68,478.68,478.05,478.15,1301.0,478.68,478.68,478.05,478.15,1301.0
2022-07-18 13:50:00,478.28,479.26,478.28,478.9,1400.0,478.28,479.26,478.28,478.9,1400.0
2022-07-18 13:55:00,479.52,479.52,477.86,477.87,1600.0,479.52,479.52,477.86,477.87,1600.0
2022-07-18 14:00:00,477.79,478.16,477.56,478.1,956.0,477.79,478.16,477.56,478.1,956.0
2022-07-18 14:05:00,478.01,478.01,478.01,478.01,100.0,478.01,478.01,478.01,478.01,100.0
2022-07-18 14:10:00,478.2,479.41,478.19,479.41,770.0,478.2,479.41,478.19,479.41,770.0
2022-07-18 14:15:00,479.41,479.41,479.19,479.2,1443.0,479.41,479.41,479.19,479.2,1443.0
2022-07-18 14:20:00,479.56,479.56,478.62,478.62,1695.0,479.56,479.56,478.62,478.62,1695.0
2022-07-18 14:25:00,478.21,478.21,477.29,477.47,1200.0,478.21,478.21,477.29,477.47,1200.0
2022-07-18 14:30:00,477.24,477.57,477.23,477.55,300.0,477.24,477.57,477.23,477.55,300.0
2022-07-18 14:35:00,478.1,478.57,478.1,478.56,1128.0,478.1,478.57,478.1,478.56,1128.0
2022-07-18 14:40:00,477.8,477.81,476.56,476.56,1959.0,477.8,477.81,476.56,476.56,1959.0
2022-07-18 14:45:00,476.9,476.9,475.72,475.88,2612.0,476.9,476.9,475.72,475.88,2612.0
2022-07-18 14:50:00,475.56,475.56,474.92,474.92,2400.0,475.56,475.56,474.92,474.92,2400.0
2022-07-18 14:55:00,474.93,475.11,474.09,475.1,6374.0,474.93,475.11,474.09,475.1,6374.0
2022-07-18 15:00:00,475.19,475.81,475.19,475.5,1188.0,475.19,475.81,475.19,475.5,1188.0
2022-07-18 15:05:00,475.47,475.76,475.26,475.68,723.0,475.47,475.76,475.26,475.68,723.0
2022-07-18 15:10:00,475.22,475.22,474.85,474.99,1825.0,475.22,475.22,474.85,474.99,1825.0
2022-07-18 15:15:00,475.0,475.59,475.0,475.59,851.0,475.0,475.59,475.0,475.59,851.0
2022-07-18 15:20:00,475.92,476.13,475.68,475.85,3042.0,475.92,476.13,475.68,475.85,3042.0
2022-07-18 15:25:00,475.97,476.05,475.23,475.23,2983.0,475.97,476.05,475.23,475.23,2983.0
2022-07-18 15:30:00,475.13,475.32,474.9,475.26,3132.0,475.13,475.32,474.9,475.26,3132.0
2022-07-18 15:35:00,475.31,475.73,474.38,474.39,3025.0,475.31,475.73,474.38,474.39,3025.0
2022-07-18 15:40:00,474.65,474.84,473.84,473.86,5256.0,474.65,474.84,473.84,473.86,5256.0
2022-07-18 15:45:00,473.77,473.87,472.97,472.97,6592.0,473.77,473.87,472.97,472.97,6592.0
2022-07-18 15:50:00,473.24,474.55,473.23,474.25,10921.0,473.24,474.55,473.23,474.25,10921.0
2022-07-18 15:55:00,473.89,474.51,473.82,474.0,25904.0,473.89,474.51,473.82,474.0,25904.0
2022-07-19 09:30:00,479.99,479.99,476.14,476.38,5985.0,479.99,479.99,476.14,476.38,5985.0
2022-07-19 09:35:00,476.62,477.08,475.66,476.36,3780.0,476.62,477.08,475.66,476.36,3780.0
2022-07-19 09:40:00,477.16,477.89,473.45,473.89,2400.0,477.16,477.89,473.45,473.89,2400.0
2022-07-19 09:45:00,473.85,475.11,472.7,475.11,2411.0,473.85,475.11,472.7,475.11,2411.0
2022-07-19 09:50:00,475.12,475.37,474.72,475.37,1900.0,475.12,475.37,474.72,475.37,1900.0
2022-07-19 09:55:00,475.56,475.91,474.44,474.71,2454.0,475.56,475.91,474.44,474.71,2454.0
2022-07-19 10:00:00,475.21,476.52,475.17,476.02,3685.0,475.21,476.52,475.17,476.02,3685.0
2022-07-19 10:05:00,476.2,476.36,475.2,476.36,2740.0,476.2,476.36,475.2,476.36,2740.0
2022-07-19 10:10:00,476.23,477.2,476.07,477.2,3000.0,476.23,477.2,476.07,477.2,3000.0
2022-07-19 10:15:00,477.31,477.89,476.28,476.28,3800.0,477.31,477.89,476.28,476.28,3800.0
2022-07-19 10:20:00,476.16,476.5,475.28,475.57,3219.0,476.16,476.5,475.28,475.57,3219.0
2022-07-19 10:25:00,475.61,476.32,475.3,476.2,2600.0,475.61,476.32,475.3,476.2,2600.0
2022-07-19 10:30:00,476.12,476.26,475.75,475.75,4637.0,476.12,476.26,475.75,475.75,4637.0
2022-07-19 10:35:00,475.89,476.05,474.96,475.45,2110.0,475.89,476.05,474.96,475.45,2110.0
2022-07-19 10:40:00,475.61,475.93,475.3,475.85,2400.0,475.61,475.93,475.3,475.85,2400.0
2022-07-19 10:45:00,475.92,476.94,475.92,476.94,1400.0,475.92,476.94,475.92,476.94,1400.0
2022-07-19 10:50:00,477.36,478.25,477.35,478.25,3025.0,477.36,478.25,477.35,478.25,3025.0
2022-07-19 10:55:00,478.11,478.11,476.99,477.0,3300.0,478.11,478.11,476.99,477.0,3300.0
2022-07-19 11:00:00,477.61,478.36,477.42,478.36,800.0,477.61,478.36,477.42,478.36,800.0
2022-07-19 11:05:00,478.03,478.19,477.6,477.6,2710.0,478.03,478.19,477.6,477.6,2710.0
2022-07-19 11:10:00,477.88,477.93,477.28,477.51,1800.0,477.88,477.93,477.28,477.51,1800.0
2022-07-19 11:15:00,477.63,477.9,476.84,476.84,3793.0,477.63,477.9,476.84,476.84,3793.0
2022-07-19 11:20:00,476.78,477.14,476.12,477.14,6138.0,476.78,477.14,476.12,477.14,6138.0
2022-07-19 11:25:00,477.14,477.59,477.03,477.41,2730.0,477.14,477.59,477.03,477.41,2730.0
2022-07-19 11:30:00,478.08,478.33,477.71,478.12,3777.0,478.08,478.33,477.71,478.12,3777.0
2022-07-19 11:35:00,478.29,478.48,477.5,477.5,1900.0,478.29,478.48,477.5,477.5,1900.0
2022-07-19 11:40:00,477.5,477.5,477.0,477.47,1000.0,477.5,477.5,477.0,477.47,1000.0
2022-07-19 11:45:00,477.42,477.42,476.72,476.82,1944.0,477.42,477.42,476.72,476.82,1944.0
2022-07-19 11:50:00,476.71,477.28,476.71,477.25,900.0,476.71,477.28,476.71,477.25,900.0
2022-07-19 11:55:00,477.47,478.18,477.38,478.18,2700.0,477.47,478.18,477.38,478.18,2700.0
2022-07-19 12:00:00,478.05,478.05,477.54,477.54,2024.0,478.05,478.05,477.54,477.54,2024.0
2022-07-19 12:05:00,477.67,478.15,477.66,477.81,1755.0,477.67,478.15,477.66,477.81,1755.0
2022-07-19 12:10:00,477.8,478.22,477.79,477.96,1200.0,477.8,478.22,477.79,477.96,1200.0
2022-07-19 12:15:00,477.87,478.42,477.85,478.34,1400.0,477.87,478.42,477.85,478.34,1400.0
2022-07-19 12:20:00,478.21,478.66,478.21,478.57,1500.0,478.21,478.66,478.21,478.57,1500.0
2022-07-19 12:25:00,478.82,479.32,478.81,478.86,4392.0,478.82,479.32,478.81,478.86,4392.0
2022-07-19 12:30:00,479.04,479.19,478.89,478.89,896.0,479.04,479.19,478.89,478.89,896.0
2022-07-19 12:35:00,478.87,479.61,478.78,479.61,2030.0,478.87,479.61,478.78,479.61,2030.0
2022-07-19 12:40:00,479.72,479.72,479.16,479.41,1306.0,479.72,479.72,479.16,479.41,1306.0
2022-07-19 12:45:00,479.44,479.55,479.16,479.25,1628.0,479.44,479.55,479.16,479.25,1628.0
2022-07-19 12:50:00,479.33,479.52,479.18,479.41,800.0,479.33,479.52,479.18,479.41,800.0
2022-07-19 12:55:00,479.6,479.87,479.37,479.73,800.0,479.6,479.87,479.37,479.73,800.0
2022-07-19 13:00:00,479.95,479.95,479.46,479.46,1200.0,479.95,479.95,479.46,479.46,1200.0
2022-07-19 13:05:00,479.44,479.44,478.7,478.7,2473.0,479.44,479.44,478.7,478.7,2473.0
2022-07-19 13:10:00,478.84,478.91,478.05,478.13,3000.0,478.84,478.91,478.05,478.13,3000.0
2022-07-19 13:15:00,477.99,478.19,477.72,477.72,3696.0,477.99,478.19,477.72,477.72,3696.0
2022-07-19 13:20:00,477.61,478.43,477.18,478.43,4576.0,477.61,478.43,477.18,478.43,4576.0
2022-07-19 13:25:00,478.8,479.0,477.96,478.31,1386.0,478.8,479.0,477.96,478.31,1386.0
2022-07-19 13:30:00,478.55,478.68,478.18,478.68,1300.0,478.55,478.68,478.18,478.68,1300.0
2022-07-19 13:35:00,478.57,479.61,478.54,479.61,4366.0,478.57,479.61,478.54,479.61,4366.0
2022-07-19 13:40:00,479.68,479.69,479.33,479.62,1600.0,479.68,479.69,479.33,479.62,1600.0
2022-07-19 13:45:00,479.79,480.05,479.55,479.74,1811.0,479.79,480.05,479.55,479.74,1811.0
2022-07-19 13:50:00,479.57,480.41,479.57,480.1,1460.0,479.57,480.41,479.57,480.1,1460.0
2022-07-19 13:55:00,480.31,480.87,480.06,480.47,3550.0,480.31,480.87,480.06,480.47,3550.0
2022-07-19 14:00:00,480.67,481.31,480.67,481.31,1440.0,480.67,481.31,480.67,481.31,1440.0
2022-07-19 14:05:00,481.53,482.69,481.45,482.69,1900.0,481.53,482.69,481.45,482.69,1900.0
2022-07-19 14:10:00,482.69,482.69,482.06,482.22,3629.0,482.69,482.69,482.06,482.22,3629.0
2022-07-19 14:15:00,482.22,482.36,481.77,482.3,1900.0,482.22,482.36,481.77,482.3,1900.0
2022-07-19 14:20:00,482.5,482.51,481.91,482.23,3716.0,482.5,482.51,481.91,482.23,3716.0
2022-07-19 14:25:00,482.41,482.55,482.16,482.33,1607.0,482.41,482.55,482.16,482.33,1607.0
2022-07-19 14:30:00,482.34,482.5,481.97,482.42,2991.0,482.34,482.5,481.97,482.42,2991.0
2022-07-19 14:35:00,482.43,482.91,482.42,482.5,1400.0,482.43,482.91,482.42,482.5,1400.0
2022-07-19 14:40:00,482.22,482.69,481.98,482.0,2200.0,482.22,482.69,481.98,482.0,2200.0
2022-07-19 14:45:00,481.98,481.98,481.4,481.63,900.0,481.98,481.98,481.4,481.63,900.0
2022-07-19 14:50:00,481.43,482.24,481.32,482.11,3108.0,481.43,482.24,481.32,482.11,3108.0
2022-07-19 14:55:00,482.09,482.42,482.01,482.16,2640.0,482.09,482.42,482.01,482.16,2640.0
2022-07-19 15:00:00,482.06,482.21,481.69,481.97,1594.0,482.06,482.21,481.69,481.97,1594.0
2022-07-19 15:05:00,482.19,482.8,481.9,482.67,2200.0,482.19,482.8,481.9,482.67,2200.0
2022-07-19 15:10:00,482.85,484.29,482.78,484.07,15148.0,482.85,484.29,482.78,484.07,15148.0
2022-07-19 15:15:00,484.3,485.02,484.13,484.6,3298.0,484.3,485.02,484.13,484.6,3298.0
2022-07-19 15:20:00,485.01,485.01,483.88,484.6,3035.0,485.01,485.01,483.88,484.6,3035.0
2022-07-19 15:25:00,484.31,484.81,484.19,484.24,4114.0,484.31,484.81,484.19,484.24,4114.0
2022-07-19 15:30:00,484.47,484.76,483.55,483.55,6268.0,484.47,484.76,483.55,483.55,6268.0
2022-07-19 15:35:00,483.51,484.02,483.27,483.28,4628.0,483.51,484.02,483.27,483.28,4628.0
2022-07-19 15:40:00,483.53,484.26,483.35,484.14,8560.0,483.53,484.26,483.35,484.14,8560.0
2022-07-19 15:45:00,484.21,484.23,483.5,483.5,8074.0,484.21,484.23,483.5,483.5,8074.0
2022-07-19 15:50:00,483.41,483.87,482.27,483.82,16494.0,483.41,483.87,482.27,483.82,16494.0
2022-07-19 15:55:00,483.58,483.59,482.54,482.98,30403.0,483.58,483.59,482.54,482.98,30403.0
2022-07-20 09:30:00,485.89,486.94,483.28,486.9,6235.0,485.89,486.94,483.28,486.9,6235.0
2022-07-20 09:35:00,484.7,486.01,480.6,480.6,2550.0,484.7,486.01,480.6,480.6,2550.0
2022-07-20 09:40:00,481.15,481.53,479.46,481.33,1800.0,481.15,481.53,479.46,481.33,1800.0
2022-07-20 09:45:00,482.23,482.26,480.9,480.9,300.0,482.23,482.26,480.9,480.9,300.0
2022-07-20 09:50:00,481.98,482.5,480.2,480.2,3100.0,481.98,482.5,480.2,480.2,3100.0
2022-07-20 09:55:00,480.26,480.26,478.96,479.09,2367.0,480.26,480.26,478.96,479.09,2367.0
2022-07-20 10:00:00,479.39,481.06,479.38,480.89,1700.0,479.39,481.06,479.38,480.89,1700.0
2022-07-20 10:05:00,480.71,480.77,479.32,480.25,2902.0,480.71,480.77,479.32,480.25,2902.0
2022-07-20 10:10:00,480.99,481.89,480.99,481.81,1100.0,480.99,481.89,480.99,481.81,1100.0
2022-07-20 10:15:00,480.79,481.8,480.79,481.58,300.0,480.79,481.8,480.79,481.58,300.0
2022-07-20 10:20:00,482.61,482.77,482.28,482.71,1000.0,482.61,482.77,482.28,482.71,1000.0
2022-07-20 10:25:00,482.52,483.65,482.49,483.0,2291.0,482.52,483.65,482.49,483.0,2291.0
2022-07-20 10:30:00,482.68,483.65,482.53,483.06,3424.0,482.68,483.65,482.53,483.06,3424.0
2022-07-20 10:35:00,483.52,484.1,483.52,484.06,534.0,483.52,484.1,483.52,484.06,534.0
2022-07-20 10:40:00,483.8,483.84,483.34,483.62,2162.0,483.8,483.84,483.34,483.62,2162.0
2022-07-20 10:45:00,483.63,484.84,483.63,484.31,2900.0,483.63,484.84,483.63,484.31,2900.0
2022-07-20 10:50:00,484.0,485.0,483.99,484.67,1500.0,484.0,485.0,483.99,484.67,1500.0
2022-07-20 10:55:00,484.7,485.66,484.69,485.37,1300.0,484.7,485.66,484.69,485.37,1300.0
2022-07-20 11:00:00,485.14,485.14,484.27,484.39,2860.0,485.14,485.14,484.27,484.39,2860.0
2022-07-20 11:05:00,484.69,485.0,484.4,484.49,2500.0,484.69,485.0,484.4,484.49,2500.0
2022-07-20 11:10:00,484.72,485.0,484.71,484.85,500.0,484.72,485.0,484.71,484.85,500.0
2022-07-20 11:15:00,485.28,485.8,484.68,484.68,2300.0,485.28,485.8,484.68,484.68,2300.0
2022-07-20 11:20:00,484.7,484.93,484.38,484.73,1700.0,484.7,484.93,484.38,484.73,1700.0
2022-07-20 11:25:00,484.73,485.43,484.73,484.88,1501.0,484.73,485.43,484.73,484.88,1501.0
2022-07-20 11:30:00,484.86,485.31,484.86,485.31,1619.0,484.86,485.31,484.86,485.31,1619.0
2022-07-20 11:35:00,485.29,485.38,484.11,484.67,4206.0,485.29,485.38,484.11,484.67,4206.0
2022-07-20 11:40:00,484.49,484.69,484.05,484.41,1400.0,484.49,484.69,484.05,484.41,1400.0
2022-07-20 11:45:00,484.61,484.89,484.38,484.69,2916.0,484.61,484.89,484.38,484.69,2916.0
2022-07-20 11:50:00,484.96,485.9,484.51,485.88,2600.0,484.96,485.9,484.51,485.88,2600.0
2022-07-20 11:55:00,485.69,485.69,485.2,485.37,1500.0,485.69,485.69,485.2,485.37,1500.0
2022-07-20 12:00:00,485.13,485.41,484.24,484.39,5495.0,485.13,485.41,484.24,484.39,5495.0
2022-07-20 12:05:00,484.69,485.87,484.37,485.87,3336.0,484.69,485.87,484.37,485.87,3336.0
2022-07-20 12:10:00,485.61,485.61,485.06,485.06,600.0,485.61,485.61,485.06,485.06,600.0
2022-07-20 12:15:00,484.84,484.91,484.54,484.61,1428.0,484.84,484.91,484.54,484.61,1428.0
2022-07-20 12:20:00,484.73,484.73,484.35,484.43,700.0,484.73,484.73,484.35,484.43,700.0
2022-07-20 12:25:00,484.21,484.64,483.84,483.84,2300.0,484.21,484.64,483.84,483.84,2300.0
2022-07-20 12:30:00,484.14,484.14,483.78,483.87,1403.0,484.14,484.14,483.78,483.87,1403.0
2022-07-20 12:35:00,483.74,483.96,483.44,483.44,1400.0,483.74,483.96,483.44,483.44,1400.0
2022-07-20 12:40:00,483.16,483.6,481.61,482.06,1949.0,483.16,483.6,481.61,482.06,1949.0
2022-07-20 12:45:00,481.94,482.28,480.73,481.75,6511.0,481.94,482.28,480.73,481.75,6511.0
2022-07-20 12:50:00,481.75,482.02,481.75,482.0,1300.0,481.75,482.02,481.75,482.0,1300.0
2022-07-20 12:55:00,481.97,481.97,480.77,481.05,3820.0,481.97,481.97,480.77,481.05,3820.0
2022-07-20 13:00:00,480.75,480.98,480.18,480.25,2740.0,480.75,480.98,480.18,480.25,2740.0
2022-07-20 13:05:00,480.44,481.05,479.19,479.61,5052.0,480.44,481.05,479.19,479.61,5052.0
2022-07-20 13:10:00,479.59,480.14,478.97,479.46,2594.0,479.59,480.14,478.97,479.46,2594.0
2022-07-20 13:15:00,479.73,481.05,479.59,480.96,3068.0,479.73,481.05,479.59,480.96,3068.0
2022-07-20 13:20:00,480.92,480.92,480.13,480.65,913.0,480.92,480.92,480.13,480.65,913.0
2022-07-20 13:25:00,480.61,481.64,480.61,481.48,1500.0,480.61,481.64,480.61,481.48,1500.0
2022-07-20 13:30:00,481.59,481.89,481.53,481.89,1020.0,481.59,481.89,481.53,481.89,1020.0
2022-07-20 13:35:00,482.67,483.5,482.34,483.5,1662.0,482.67,483.5,482.34,483.5,1662.0
2022-07-20 13:40:00,483.03,483.23,482.54,483.23,1110.0,483.03,483.23,482.54,483.23,1110.0
2022-07-20 13:45:00,483.23,483.23,482.56,482.62,1816.0,483.23,483.23,482.56,482.62,1816.0
2022-07-20 13:50:00,482.83,483.04,481.94,483.04,1200.0,482.83,483.04,481.94,483.04,1200.0
2022-07-20 13:55:00,482.52,482.52,481.68,481.68,500.0,482.52,482.52,481.68,481.68,500.0
2022-07-20 14:00:00,482.2,482.78,482.13,482.43,1626.0,482.2,482.78,482.13,482.43,1626.0
2022-07-20 14:05:00,482.57,482.79,482.45,482.79,1544.0,482.57,482.79,482.45,482.79,1544.0
2022-07-20 14:10:00,482.8,482.82,482.31,482.51,1897.0,482.8,482.82,482.31,482.51,1897.0
2022-07-20 14:15:00,482.47,483.0,481.88,483.0,1864.0,482.47,483.0,481.88,483.0,1864.0
2022-07-20 14:20:00,483.0,483.33,482.86,483.0,1100.0,483.0,483.33,482.86,483.0,1100.0
2022-07-20 14:25:00,483.06,483.46,483.06,483.2,1143.0,483.06,483.46,483.06,483.2,1143.0
2022-07-20 14:30:00,483.18,483.18,482.63,483.17,2728.0,483.18,483.18,482.63,483.17,2728.0
2022-07-20 14:35:00,482.82,483.7,482.82,483.59,6006.0,482.82,483.7,482.82,483.59,6006.0
2022-07-20 14:40:00,483.63,484.31,483.5,484.31,2659.0,483.63,484.31,483.5,484.31,2659.0
2022-07-20 14:45:00,484.65,485.44,484.3,485.35,4500.0,484.65,485.44,484.3,485.35,4500.0
2022-07-20 14:50:00,485.44,485.44,484.1,484.1,1313.0,485.44,485.44,484.1,484.1,1313.0
2022-07-20 14:55:00,484.18,485.06,484.18,484.81,1914.0,484.18,485.06,484.18,484.81,1914.0
2022-07-20 15:00:00,484.81,485.39,484.81,485.13,2995.0,484.81,485.39,484.81,485.13,2995.0
2022-07-20 15:05:00,485.09,485.36,484.73,485.02,3050.0,485.09,485.36,484.73,485.02,3050.0
2022-07-20 15:10:00,485.04,485.29,484.93,484.98,1050.0,485.04,485.29,484.93,484.98,1050.0
2022-07-20 15:15:00,485.25,486.0,485.25,485.68,900.0,485.25,486.0,485.25,485.68,900.0
2022-07-20 15:20:00,485.62,485.62,484.96,485.34,5700.0,485.62,485.62,484.96,485.34,5700.0
2022-07-20 15:25:00,485.14,485.92,485.14,485.79,3130.0,485.14,485.92,485.14,485.79,3130.0
2022-07-20 15:30:00,485.68,485.89,484.73,484.74,4003.0,485.68,485.89,484.73,484.74,4003.0
2022-07-20 15:35:00,484.69,485.0,484.05,484.32,7298.0,484.69,485.0,484.05,484.32,7298.0
2022-07-20 15:40:00,484.28,484.57,483.74,484.5,5068.0,484.28,484.57,483.74,484.5,5068.0
2022-07-20 15:45:00,484.54,485.4,484.44,485.0,4426.0,484.54,485.4,484.44,485.0,4426.0
2022-07-20 15:50:00,485.01,485.23,483.0,483.0,10321.0,485.01,485.23,483.0,483.0,10321.0
2022-07-20 15:55:00,483.11,483.55,482.37,483.23,19311.0,483.11,483.55,482.37,483.23,19311.0
2022-07-21 09:30:00,480.55,480.55,475.41,475.53,5924.0,480.55,480.55,475.41,475.53,5924.0
2022-07-21 09:35:00,477.51,477.51,474.36,476.19,10050.0,477.51,477.51,474.36,476.19,10050.0
2022-07-21 09:40:00,476.16,476.6,470.85,471.75,13047.0,476.16,476.6,470.85,471.75,13047.0
2022-07-21 09:45:00,471.23,473.67,469.72,473.67,10596.0,471.23,473.67,469.72,473.67,10596.0
2022-07-21 09:50:00,473.93,474.55,471.94,473.0,18989.0,473.93,474.55,471.94,473.0,18989.0
2022-07-21 09:55:00,473.62,474.33,472.08,473.91,12521.0,473.62,474.33,472.08,473.91,12521.0
2022-07-21 10:00:00,474.26,475.27,472.84,473.67,19165.0,474.26,475.27,472.84,473.67,19165.0
2022-07-21 10:05:00,473.75,474.56,473.46,473.51,9132.0,473.75,474.56,473.46,473.51,9132.0
2022-07-21 10:10:00,473.0,473.37,470.6,471.17,5814.0,473.0,473.37,470.6,471.17,5814.0
2022-07-21 10:15:00,471.21,473.31,471.18,473.31,8361.0,471.21,473.31,471.18,473.31,8361.0
2022-07-21 10:20:00,473.66,473.75,471.98,471.98,5206.0,473.66,473.75,471.98,471.98,5206.0
2022-07-21 10:25:00,471.25,472.99,471.08,472.99,3724.0,471.25,472.99,471.08,472.99,3724.0
2022-07-21 10:30:00,473.37,475.74,473.37,475.74,2077.0,473.37,475.74,473.37,475.74,2077.0
2022-07-21 10:35:00,476.22,478.8,476.22,478.56,2107.0,476.22,478.8,476.22,478.56,2107.0
2022-07-21 10:40:00,479.36,480.26,478.9,480.21,1520.0,479.36,480.26,478.9,480.21,1520.0
2022-07-21 10:45:00,480.07,480.42,479.36,480.01,4923.0,480.07,480.42,479.36,480.01,4923.0
2022-07-21 10:50:00,480.55,480.72,480.35,480.71,1630.0,480.55,480.72,480.35,480.71,1630.0
2022-07-21 10:55:00,480.77,481.89,480.77,481.38,1500.0,480.77,481.89,480.77,481.38,1500.0
2022-07-21 11:00:00,480.88,480.89,480.3,480.89,2289.0,480.88,480.89,480.3,480.89,2289.0
2022-07-21 11:05:00,480.38,480.38,479.9,479.9,942.0,480.38,480.38,479.9,479.9,942.0
2022-07-21 11:10:00,480.08,480.09,479.25,480.09,3700.0,480.08,480.09,479.25,480.09,3700.0
2022-07-21 11:15:00,480.2,480.42,480.13,480.42,505.0,480.2,480.42,480.13,480.42,505.0
2022-07-21 11:20:00,480.86,480.86,479.07,479.15,2569.0,480.86,480.86,479.07,479.15,2569.0
2022-07-21 11:25:00,478.98,479.95,478.71,479.95,1310.0,478.98,479.95,478.71,479.95,1310.0
2022-07-21 11:30:00,479.96,480.35,479.64,480.28,1822.0,479.96,480.35,479.64,480.28,1822.0
2022-07-21 11:35:00,480.1,480.59,479.53,479.53,3037.0,480.1,480.59,479.53,479.53,3037.0
2022-07-21 11:40:00,479.84,480.05,478.76,478.76,2453.0,479.84,480.05,478.76,478.76,2453.0
2022-07-21 11:45:00,478.83,478.83,478.13,478.13,1510.0,478.83,478.83,478.13,478.13,1510.0
2022-07-21 11:50:00,478.24,478.63,478.24,478.36,1937.0,478.24,478.63,478.24,478.36,1937.0
2022-07-21 11:55:00,478.79,479.01,478.58,478.95,1600.0,478.79,479.01,478.58,478.95,1600.0
2022-07-21 12:00:00,478.71,479.74,478.37,479.74,3865.0,478.71,479.74,478.37,479.74,3865.0
2022-07-21 12:05:00,481.13,481.28,480.99,481.28,408.0,481.13,481.28,480.99,481.28,408.0
2022-07-21 12:10:00,481.61,481.61,480.95,481.11,1300.0,481.61,481.61,480.95,481.11,1300.0
2022-07-21 12:15:00,481.73,481.73,480.93,480.99,910.0,481.73,481.73,480.93,480.99,910.0
2022-07-21 12:20:00,481.43,485.34,481.43,485.34,16241.0,481.43,485.34,481.43,485.34,16241.0
2022-07-21 12:25:00,485.38,492.97,484.81,491.05,40285.0,485.38,492.97,484.81,491.05,40285.0
2022-07-21 12:30:00,491.55,495.17,491.1,494.89,22889.0,491.55,495.17,491.1,494.89,22889.0
2022-07-21 12:35:00,494.75,496.37,494.18,494.38,23033.0,494.75,496.37,494.18,494.38,23033.0
2022-07-21 12:40:00,494.32,494.92,493.62,493.99,9586.0,494.32,494.92,493.62,493.99,9586.0
2022-07-21 12:45:00,493.7,494.72,493.46,494.54,7155.0,493.7,494.72,493.46,494.54,7155.0
2022-07-21 12:50:00,494.82,496.15,494.32,494.34,8279.0,494.82,496.15,494.32,494.34,8279.0
2022-07-21 12:55:00,494.41,494.95,491.38,491.85,19814.0,494.41,494.95,491.38,491.85,19814.0
2022-07-21 13:00:00,491.85,493.17,491.11,493.14,5297.0,491.85,493.17,491.11,493.14,5297.0
2022-07-21 13:05:00,493.4,493.76,492.42,492.9,3853.0,493.4,493.76,492.42,492.9,3853.0
2022-07-21 13:10:00,493.25,493.66,492.35,492.88,6676.0,493.25,493.66,492.35,492.88,6676.0
2022-07-21 13:15:00,492.87,493.35,492.12,492.12,2785.0,492.87,493.35,492.12,492.12,2785.0
2022-07-21 13:20:00,492.43,492.43,490.24,490.24,2110.0,492.43,492.43,490.24,490.24,2110.0
2022-07-21 13:25:00,490.49,490.49,489.12,489.35,4903.0,490.49,490.49,489.12,489.35,4903.0
2022-07-21 13:30:00,488.93,489.57,488.9,489.04,2031.0,488.93,489.57,488.9,489.04,2031.0
2022-07-21 13:35:00,488.9,489.53,488.66,489.48,3071.0,488.9,489.53,488.66,489.48,3071.0
2022-07-21 13:40:00,489.33,489.73,488.72,488.72,2500.0,489.33,489.73,488.72,488.72,2500.0
2022-07-21 13:45:00,489.01,489.89,488.77,489.66,4075.0,489.01,489.89,488.77,489.66,4075.0
2022-07-21 13:50:00,489.44,489.44,488.69,488.7,900.0,489.44,489.44,488.69,488.7,900.0
2022-07-21 13:55:00,488.33,488.59,487.57,488.57,9836.0,488.33,488.59,487.57,488.57,9836.0
2022-07-21 14:00:00,488.57,489.6,488.57,489.55,5218.0,488.57,489.6,488.57,489.55,5218.0
2022-07-21 14:05:00,489.75,490.94,489.53,490.94,1502.0,489.75,490.94,489.53,490.94,1502.0
2022-07-21 14:10:00,490.87,491.25,490.57,490.57,2029.0,490.87,491.25,490.57,490.57,2029.0
2022-07-21 14:15:00,490.53,491.63,490.53,491.56,1900.0,490.53,491.63,490.53,491.56,1900.0
2022-07-21 14:20:00,491.55,491.87,491.25,491.25,1515.0,491.55,491.87,491.25,491.25,1515.0
2022-07-21 14:25:00,491.25,491.25,490.64,490.64,728.0,491.25,491.25,490.64,490.64,728.0
2022-07-21 14:30:00,490.63,490.63,489.99,490.26,1992.0,490.63,490.63,489.99,490.26,1992.0
2022-07-21 14:35:00,490.07,490.81,489.56,490.81,1824.0,490.07,490.81,489.56,490.81,1824.0
2022-07-21 14:40:00,490.77,490.77,490.2,490.2,2230.0,490.77,490.77,490.2,490.2,2230.0
2022-07-21 14:45:00,490.31,490.32,489.7,489.7,620.0,490.31,490.32,489.7,489.7,620.0
2022-07-21 14:50:00,490.32,490.46,490.0,490.38,1716.0,490.32,490.46,490.0,490.38,1716.0
2022-07-21 14:55:00,490.51,490.79,490.51,490.65,800.0,490.51,490.79,490.51,490.65,800.0
2022-07-21 15:00:00,490.79,490.93,490.21,490.49,2455.0,490.79,490.93,490.21,490.49,2455.0
2022-07-21 15:05:00,490.87,491.17,490.73,490.91,1250.0,490.87,491.17,490.73,490.91,1250.0
2022-07-21 15:10:00,490.92,491.1,490.25,490.28,2293.0,490.92,491.1,490.25,490.28,2293.0
2022-07-21 15:15:00,490.45,490.63,489.99,490.06,9259.0,490.45,490.63,489.99,490.06,9259.0
2022-07-21 15:20:00,489.75,489.97,489.53,489.56,3619.0,489.75,489.97,489.53,489.56,3619.0
2022-07-21 15:25:00,489.56,490.51,489.55,490.44,7917.0,489.56,490.51,489.55,490.44,7917.0
2022-07-21 15:30:00,490.26,491.14,490.19,490.61,7221.0,490.26,491.14,490.19,490.61,7221.0
2022-07-21 15:35:00,490.73,491.35,490.4,491.18,6109.0,490.73,491.35,490.4,491.18,6109.0
2022-07-21 15:40:00,490.98,491.52,490.76,490.81,5538.0,490.98,491.52,490.76,490.81,5538.0
2022-07-21 15:45:00,490.74,491.0,490.29,490.43,9497.0,490.74,491.0,490.29,490.43,9497.0
2022-07-21 15:50:00,490.59,492.15,489.43,490.59,28177.0,490.59,492.15,489.43,490.59,28177.0
2022-07-21 15:55:00,490.79,492.97,490.52,492.73,63824.0,490.79,492.97,490.52,492.73,63824.0
2022-07-22 09:30:00,491.76,492.94,488.66,490.12,10344.0,491.76,492.94,488.66,490.12,10344.0
2022-07-22 09:35:00,491.5,492.72,488.98,491.82,5352.0,491.5,492.72,488.98,491.82,5352.0
2022-07-22 09:40:00,492.94,493.18,490.58,492.23,7134.0,492.94,493.18,490.58,492.23,7134.0
2022-07-22 09:45:00,490.94,492.8,489.78,491.76,4395.0,490.94,492.8,489.78,491.76,4395.0
2022-07-22 09:50:00,492.84,493.05,489.49,489.49,4608.0,492.84,493.05,489.49,489.49,4608.0
2022-07-22 09:55:00,489.49,490.66,488.91,488.91,2831.0,489.49,490.66,488.91,488.91,2831.0
2022-07-22 10:00:00,490.44,490.85,489.09,489.64,4460.0,490.44,490.85,489.09,489.64,4460.0
2022-07-22 10:05:00,489.16,490.23,488.15,489.49,4853.0,489.16,490.23,488.15,489.49,4853.0
2022-07-22 10:10:00,488.94,490.55,488.94,490.08,2700.0,488.94,490.55,488.94,490.08,2700.0
2022-07-22 10:15:00,490.73,491.79,490.73,490.93,2835.0,490.73,491.79,490.73,490.93,2835.0
2022-07-22 10:20:00,490.87,491.12,489.9,489.95,3169.0,490.87,491.12,489.9,489.95,3169.0
2022-07-22 10:25:00,490.56,492.06,490.27,491.69,3043.0,490.56,492.06,490.27,491.69,3043.0
2022-07-22 10:30:00,491.72,493.07,491.72,492.98,1700.0,491.72,493.07,491.72,492.98,1700.0
2022-07-22 10:35:00,493.28,493.28,490.83,490.83,3842.0,493.28,493.28,490.83,490.83,3842.0
2022-07-22 10:40:00,490.79,492.28,490.78,491.31,2110.0,490.79,492.28,490.78,491.31,2110.0
2022-07-22 10:45:00,490.93,491.74,490.46,490.46,2425.0,490.93,491.74,490.46,490.46,2425.0
2022-07-22 10:50:00,490.87,491.15,490.44,490.8,29967.0,490.87,491.15,490.44,490.8,29967.0
2022-07-22 10:55:00,490.78,491.04,490.27,490.81,4749.0,490.78,491.04,490.27,490.81,4749.0
2022-07-22 11:00:00,490.9,490.9,488.48,488.86,2100.0,490.9,490.9,488.48,488.86,2100.0
2022-07-22 11:05:00,489.17,489.38,487.43,487.44,1900.0,489.17,489.38,487.43,487.44,1900.0
2022-07-22 11:10:00,487.67,488.42,487.66,488.29,3585.0,487.67,488.42,487.66,488.29,3585.0
2022-07-22 11:15:00,488.42,488.42,487.11,487.8,3455.0,488.42,488.42,487.11,487.8,3455.0
2022-07-22 11:20:00,487.63,487.91,486.94,487.03,2800.0,487.63,487.91,486.94,487.03,2800.0
2022-07-22 11:25:00,487.03,487.16,486.6,486.6,1900.0,487.03,487.16,486.6,486.6,1900.0
2022-07-22 11:30:00,486.45,486.84,485.71,486.36,4445.0,486.45,486.84,485.71,486.36,4445.0
2022-07-22 11:35:00,486.54,486.86,485.59,486.34,4125.0,486.54,486.86,485.59,486.34,4125.0
2022-07-22 11:40:00,486.34,486.68,485.27,485.93,3113.0,486.34,486.68,485.27,485.93,3113.0
2022-07-22 11:45:00,485.38,486.0,484.93,485.05,1900.0,485.38,486.0,484.93,485.05,1900.0
2022-07-22 11:50:00,484.77,486.0,484.77,485.83,5300.0,484.77,486.0,484.77,485.83,5300.0
2022-07-22 11:55:00,485.38,485.39,484.94,485.17,3653.0,485.38,485.39,484.94,485.17,3653.0
2022-07-22 12:00:00,485.31,485.64,484.0,484.01,2200.0,485.31,485.64,484.0,484.01,2200.0
2022-07-22 12:05:00,484.0,484.0,483.05,483.35,3419.0,484.0,484.0,483.05,483.35,3419.0
2022-07-22 12:10:00,482.75,483.08,482.48,482.86,2430.0,482.75,483.08,482.48,482.86,2430.0
2022-07-22 12:15:00,483.27,484.05,483.14,483.35,2540.0,483.27,484.05,483.14,483.35,2540.0
2022-07-22 12:20:00,483.38,483.38,482.5,482.69,2313.0,483.38,483.38,482.5,482.69,2313.0
2022-07-22 12:25:00,482.89,483.33,481.99,482.75,4515.0,482.89,483.33,481.99,482.75,4515.0
2022-07-22 12:30:00,482.55,483.6,482.11,483.56,4650.0,482.55,483.6,482.11,483.56,4650.0
2022-07-22 12:35:00,483.97,484.25,482.5,482.5,3790.0,483.97,484.25,482.5,482.5,3790.0
2022-07-22 12:40:00,482.33,483.08,482.23,482.66,4146.0,482.33,483.08,482.23,482.66,4146.0
2022-07-22 12:45:00,483.35,483.94,483.35,483.54,6594.0,483.35,483.94,483.35,483.54,6594.0
2022-07-22 12:50:00,483.82,484.03,483.82,483.89,1100.0,483.82,484.03,483.82,483.89,1100.0
2022-07-22 12:55:00,483.58,484.18,483.36,483.36,3752.0,483.58,484.18,483.36,483.36,3752.0
2022-07-22 13:00:00,483.59,483.72,482.77,482.9,2766.0,483.59,483.72,482.77,482.9,2766.0
2022-07-22 13:05:00,483.15,483.31,482.88,483.12,2047.0,483.15,483.31,482.88,483.12,2047.0
2022-07-22 13:10:00,483.18,483.18,482.66,482.73,720.0,483.18,483.18,482.66,482.73,720.0
2022-07-22 13:15:00,482.85,482.85,482.19,482.53,1582.0,482.85,482.85,482.19,482.53,1582.0
2022-07-22 13:20:00,482.18,482.64,481.6,481.6,3465.0,482.18,482.64,481.6,481.6,3465.0
2022-07-22 13:25:00,482.15,482.24,482.01,482.16,2018.0,482.15,482.24,482.01,482.16,2018.0
2022-07-22 13:30:00,481.91,481.93,480.81,480.81,2509.0,481.91,481.93,480.81,480.81,2509.0
2022-07-22 13:35:00,480.8,481.2,480.55,481.04,4669.0,480.8,481.2,480.55,481.04,4669.0
2022-07-22 13:40:00,481.04,481.09,480.59,481.09,2700.0,481.04,481.09,480.59,481.09,2700.0
2022-07-22 13:45:00,481.1,481.85,481.09,481.59,1646.0,481.1,481.85,481.09,481.59,1646.0
2022-07-22 13:50:00,481.63,481.7,481.42,481.66,1808.0,481.63,481.7,481.42,481.66,1808.0
2022-07-22 13:55:00,481.89,482.27,481.79,482.27,2100.0,481.89,482.27,481.79,482.27,2100.0
2022-07-22 14:00:00,482.04,482.31,481.28,481.47,3249.0,482.04,482.31,481.28,481.47,3249.0
2022-07-22 14:05:00,481.35,482.24,481.34,482.24,4800.0,481.35,482.24,481.34,482.24,4800.0
2022-07-22 14:10:00,481.8,481.98,481.43,481.76,2100.0,481.8,481.98,481.43,481.76,2100.0
2022-07-22 14:15:00,481.95,482.61,481.95,481.96,2400.0,481.95,482.61,481.95,481.96,2400.0
2022-07-22 14:20:00,481.73,482.04,481.68,481.98,2743.0,481.73,482.04,481.68,481.98,2743.0
2022-07-22 14:25:00,481.54,481.83,481.38,481.63,9053.0,481.54,481.83,481.38,481.63,9053.0
2022-07-22 14:30:00,481.63,482.27,481.36,482.08,3668.0,481.63,482.27,481.36,482.08,3668.0
2022-07-22 14:35:00,481.87,482.47,481.49,481.58,4788.0,481.87,482.47,481.49,481.58,4788.0
2022-07-22 14:40:00,481.58,481.58,481.07,481.18,2210.0,481.58,481.58,481.07,481.18,2210.0
2022-07-22 14:45:00,481.27,481.82,481.19,481.32,4764.0,481.27,481.82,481.19,481.32,4764.0
2022-07-22 14:50:00,481.55,481.66,481.48,481.59,1400.0,481.55,481.66,481.48,481.59,1400.0
2022-07-22 14:55:00,481.74,482.1,481.74,482.05,3000.0,481.74,482.1,481.74,482.05,3000.0
2022-07-22 15:00:00,481.89,482.2,481.69,482.15,5293.0,481.89,482.2,481.69,482.15,5293.0
2022-07-22 15:05:00,482.11,482.27,481.77,482.25,6157.0,482.11,482.27,481.77,482.25,6157.0
2022-07-22 15:10:00,482.09,483.73,482.07,483.54,6078.0,482.09,483.73,482.07,483.54,6078.0
2022-07-22 15:15:00,483.37,483.37,482.5,482.61,9654.0,483.37,483.37,482.5,482.61,9654.0
2022-07-22 15:20:00,482.55,483.25,482.31,483.25,9347.0,482.55,483.25,482.31,483.25,9347.0
2022-07-22 15:25:00,483.01,484.42,482.9,484.42,5154.0,483.01,484.42,482.9,484.42,5154.0
2022-07-22 15:30:00,484.44,484.71,483.91,484.61,6345.0,484.44,484.71,483.91,484.61,6345.0
2022-07-22 15:35:00,484.8,485.07,484.05,484.05,5326.0,484.8,485.07,484.05,484.05,5326.0
2022-07-22 15:40:00,484.2,484.25,483.26,483.37,4331.0,484.2,484.25,483.26,483.37,4331.0
2022-07-22 15:45:00,483.37,484.58,483.37,484.43,13404.0,483.37,484.58,483.37,484.43,13404.0
2022-07-22 15:50:00,484.43,484.81,483.96,484.81,19613.0,484.43,484.81,483.96,484.81,19613.0
2022-07-22 15:55:00,484.84,485.98,484.66,485.9,58816.0,484.84,485.98,484.66,485.9,58816.0
2022-07-25 09:30:00,490.39,491.13,486.11,489.94,10088.0,490.39,491.13,486.11,489.94,10088.0
2022-07-25 09:35:00,486.48,486.48,486.48,486.48,100.0,486.48,486.48,486.48,486.48,100.0
2022-07-25 09:40:00,486.56,488.03,486.56,487.15,1975.0,486.56,488.03,486.56,487.15,1975.0
2022-07-25 09:45:00,487.0,487.0,483.78,483.84,1900.0,487.0,487.0,483.78,483.84,1900.0
2022-07-25 09:50:00,483.66,485.7,483.64,485.3,1500.0,483.66,485.7,483.64,485.3,1500.0
2022-07-25 09:55:00,485.46,485.94,484.75,485.12,1400.0,485.46,485.94,484.75,485.12,1400.0
2022-07-25 10:00:00,485.42,485.42,484.38,484.87,2807.0,485.42,485.42,484.38,484.87,2807.0
2022-07-25 10:05:00,485.3,486.43,485.3,485.69,2803.0,485.3,486.43,485.3,485.69,2803.0
2022-07-25 10:10:00,485.13,485.49,482.15,482.46,7104.0,485.13,485.49,482.15,482.46,7104.0
2022-07-25 10:15:00,482.45,482.48,481.31,481.31,2200.0,482.45,482.48,481.31,481.31,2200.0
2022-07-25 10:20:00,481.6,482.63,481.6,481.77,1900.0,481.6,482.63,481.6,481.77,1900.0
2022-07-25 10:25:00,481.79,481.95,480.65,481.95,5551.0,481.79,481.95,480.65,481.95,5551.0
2022-07-25 10:30:00,481.92,482.58,481.25,481.73,3088.0,481.92,482.58,481.25,481.73,3088.0
2022-07-25 10:35:00,481.56,482.22,481.14,481.6,2513.0,481.56,482.22,481.14,481.6,2513.0
2022-07-25 10:40:00,482.17,484.5,482.14,484.38,5705.0,482.17,484.5,482.14,484.38,5705.0
2022-07-25 10:45:00,484.61,484.71,483.63,483.64,2610.0,484.61,484.71,483.63,483.64,2610.0
2022-07-25 10:50:00,483.29,484.27,483.29,484.25,3629.0,483.29,484.27,483.29,484.25,3629.0
2022-07-25 10:55:00,484.3,484.62,484.25,484.53,1700.0,484.3,484.62,484.25,484.53,1700.0
2022-07-25 11:00:00,484.0,484.43,482.99,483.8,6410.0,484.0,484.43,482.99,483.8,6410.0
2022-07-25 11:05:00,483.49,484.11,483.36,484.01,7332.0,483.49,484.11,483.36,484.01,7332.0
2022-07-25 11:10:00,484.22,484.22,481.81,481.81,2400.0,484.22,484.22,481.81,481.81,2400.0
2022-07-25 11:15:00,481.91,482.33,481.45,482.04,1600.0,481.91,482.33,481.45,482.04,1600.0
2022-07-25 11:20:00,482.53,482.68,482.44,482.59,639.0,482.53,482.68,482.44,482.59,639.0
2022-07-25 11:25:00,482.48,484.67,482.42,484.67,2189.0,482.48,484.67,482.42,484.67,2189.0
2022-07-25 11:30:00,483.57,484.32,483.43,483.43,1726.0,483.57,484.32,483.43,483.43,1726.0
2022-07-25 11:35:00,482.79,483.25,482.71,483.07,1330.0,482.79,483.25,482.71,483.07,1330.0
2022-07-25 11:40:00,482.91,483.03,481.99,482.13,1557.0,482.91,483.03,481.99,482.13,1557.0
2022-07-25 11:45:00,482.68,483.2,482.64,482.68,2300.0,482.68,483.2,482.64,482.68,2300.0
2022-07-25 11:50:00,482.88,482.94,482.32,482.71,2241.0,482.88,482.94,482.32,482.71,2241.0
2022-07-25 11:55:00,482.88,482.9,482.47,482.56,1398.0,482.88,482.9,482.47,482.56,1398.0
2022-07-25 12:00:00,482.35,482.86,482.26,482.27,1138.0,482.35,482.86,482.26,482.27,1138.0
2022-07-25 12:05:00,482.53,482.67,481.97,481.97,1780.0,482.53,482.67,481.97,481.97,1780.0
2022-07-25 12:10:00,481.84,481.84,481.29,481.29,1500.0,481.84,481.84,481.29,481.29,1500.0
2022-07-25 12:15:00,481.12,481.12,480.64,480.74,1465.0,481.12,481.12,480.64,480.74,1465.0
2022-07-25 12:20:00,480.87,480.87,480.43,480.64,1720.0,480.87,480.87,480.43,480.64,1720.0
2022-07-25 12:25:00,480.51,480.71,480.5,480.63,700.0,480.51,480.71,480.5,480.63,700.0
2022-07-25 12:30:00,480.58,481.9,480.58,481.66,1500.0,480.58,481.9,480.58,481.66,1500.0
2022-07-25 12:35:00,481.54,481.82,481.44,481.61,1766.0,481.54,481.82,481.44,481.61,1766.0
2022-07-25 12:40:00,481.79,481.84,481.18,481.34,1300.0,481.79,481.84,481.18,481.34,1300.0
2022-07-25 12:45:00,481.41,482.05,481.2,481.87,1400.0,481.41,482.05,481.2,481.87,1400.0
2022-07-25 12:50:00,482.27,482.27,481.65,481.71,1300.0,482.27,482.27,481.65,481.71,1300.0
2022-07-25 12:55:00,481.44,481.44,480.24,480.24,1301.0,481.44,481.44,480.24,480.24,1301.0
2022-07-25 13:00:00,480.39,481.11,480.39,480.96,1712.0,480.39,481.11,480.39,480.96,1712.0
2022-07-25 13:05:00,480.95,480.99,480.25,480.99,8853.0,480.95,480.99,480.25,480.99,8853.0
2022-07-25 13:10:00,481.38,481.38,480.41,480.41,2112.0,481.38,481.38,480.41,480.41,2112.0
2022-07-25 13:15:00,480.22,480.6,479.9,480.6,1500.0,480.22,480.6,479.9,480.6,1500.0
2022-07-25 13:20:00,480.59,480.59,480.36,480.36,200.0,480.59,480.59,480.36,480.36,200.0
2022-07-25 13:25:00,480.17,480.17,479.94,479.94,900.0,480.17,480.17,479.94,479.94,900.0
2022-07-25 13:30:00,480.1,480.1,479.33,479.39,2844.0,480.1,480.1,479.33,479.39,2844.0
2022-07-25 13:35:00,479.35,479.35,477.96,477.96,2050.0,479.35,479.35,477.96,477.96,2050.0
2022-07-25 13:40:00,477.89,478.2,477.88,478.2,1461.0,477.89,478.2,477.88,478.2,1461.0
2022-07-25 13:45:00,477.79,478.41,477.79,478.38,4347.0,477.79,478.41,477.79,478.38,4347.0
2022-07-25 13:50:00,478.32,478.32,477.27,477.27,3018.0,478.32,478.32,477.27,477.27,3018.0
2022-07-25 13:55:00,477.59,477.66,477.06,477.14,2376.0,477.59,477.66,477.06,477.14,2376.0
2022-07-25 14:00:00,476.97,476.98,476.51,476.51,1473.0,476.97,476.98,476.51,476.51,1473.0
2022-07-25 14:05:00,476.58,476.7,475.51,475.68,6037.0,476.58,476.7,475.51,475.68,6037.0
2022-07-25 14:10:00,475.7,476.03,475.56,475.72,3057.0,475.7,476.03,475.56,475.72,3057.0
2022-07-25 14:15:00,475.8,476.0,475.36,475.56,4630.0,475.8,476.0,475.36,475.56,4630.0
2022-07-25 14:20:00,475.53,475.73,475.29,475.59,3332.0,475.53,475.73,475.29,475.59,3332.0
2022-07-25 14:25:00,475.69,475.69,475.25,475.25,1963.0,475.69,475.69,475.25,475.25,1963.0
2022-07-25 14:30:00,475.36,475.51,475.0,475.2,5474.0,475.36,475.51,475.0,475.2,5474.0
2022-07-25 14:35:00,475.13,476.02,475.12,475.44,4312.0,475.13,476.02,475.12,475.44,4312.0
2022-07-25 14:40:00,475.31,475.86,475.05,475.06,3422.0,475.31,475.86,475.05,475.06,3422.0
2022-07-25 14:45:00,474.45,474.5,474.02,474.33,2618.0,474.45,474.5,474.02,474.33,2618.0
2022-07-25 14:50:00,474.19,474.35,474.04,474.31,5847.0,474.19,474.35,474.04,474.31,5847.0
2022-07-25 14:55:00,474.29,474.66,472.34,472.65,11942.0,474.29,474.66,472.34,472.65,11942.0
2022-07-25 15:00:00,472.82,473.65,472.82,473.17,3207.0,472.82,473.65,472.82,473.17,3207.0
2022-07-25 15:05:00,473.09,473.87,472.97,473.51,3025.0,473.09,473.87,472.97,473.51,3025.0
2022-07-25 15:10:00,473.42,474.19,473.35,474.19,1858.0,473.42,474.19,473.35,474.19,1858.0
2022-07-25 15:15:00,474.23,475.21,474.05,474.94,2408.0,474.23,475.21,474.05,474.94,2408.0
2022-07-25 15:20:00,474.94,475.76,474.77,475.15,4406.0,474.94,475.76,474.77,475.15,4406.0
2022-07-25 15:25:00,475.31,475.48,474.96,474.96,4997.0,475.31,475.48,474.96,474.96,4997.0
2022-07-25 15:30:00,475.03,475.77,474.97,475.59,6120.0,475.03,475.77,474.97,475.59,6120.0
2022-07-25 15:35:00,475.57,476.99,475.57,476.84,4651.0,475.57,476.99,475.57,476.84,4651.0
2022-07-25 15:40:00,476.97,476.97,475.8,476.52,4696.0,476.97,476.97,475.8,476.52,4696.0
2022-07-25 15:45:00,476.74,477.06,476.28,476.67,8045.0,476.74,477.06,476.28,476.67,8045.0
2022-07-25 15:50:00,476.76,478.28,476.58,478.28,22124.0,476.76,478.28,476.58,478.28,22124.0
2022-07-25 15:55:00,478.28,479.44,477.89,479.0,37429.0,478.28,479.44,477.89,479.0,37429.0
2022-07-26 09:30:00,479.11,480.5,478.23,480.5,13259.0,479.11,480.5,478.23,480.5,13259.0
2022-07-26 09:35:00,477.98,479.16,475.1,477.37,12461.0,477.98,479.16,475.1,477.37,12461.0
2022-07-26 09:40:00,477.13,478.73,476.65,478.58,5380.0,477.13,478.73,476.65,478.58,5380.0
2022-07-26 09:45:00,476.32,476.32,474.18,474.24,4104.0,476.32,476.32,474.18,474.24,4104.0
2022-07-26 09:50:00,475.46,478.16,475.46,477.82,3265.0,475.46,478.16,475.46,477.82,3265.0
2022-07-26 09:55:00,477.78,477.78,476.37,477.53,3303.0,477.78,477.78,476.37,477.53,3303.0
2022-07-26 10:00:00,477.36,477.53,476.28,476.95,8383.0,477.36,477.53,476.28,476.95,8383.0
2022-07-26 10:05:00,476.9,478.27,476.78,477.73,4029.0,476.9,478.27,476.78,477.73,4029.0
2022-07-26 10:10:00,477.89,477.9,477.26,477.44,1900.0,477.89,477.9,477.26,477.44,1900.0
2022-07-26 10:15:00,477.48,477.54,477.27,477.27,600.0,477.48,477.54,477.27,477.27,600.0
2022-07-26 10:20:00,477.31,477.31,475.38,475.39,8772.0,477.31,477.31,475.38,475.39,8772.0
2022-07-26 10:25:00,475.8,476.46,475.61,476.39,1300.0,475.8,476.46,475.61,476.39,1300.0
2022-07-26 10:30:00,476.47,476.47,475.67,475.67,1400.0,476.47,476.47,475.67,475.67,1400.0
2022-07-26 10:35:00,476.08,476.85,475.79,476.85,2600.0,476.08,476.85,475.79,476.85,2600.0
2022-07-26 10:40:00,476.66,477.3,476.43,477.3,600.0,476.66,477.3,476.43,477.3,600.0
2022-07-26 10:45:00,477.87,478.51,477.73,478.49,2560.0,477.87,478.51,477.73,478.49,2560.0
2022-07-26 10:50:00,478.12,478.51,477.89,478.29,1300.0,478.12,478.51,477.89,478.29,1300.0
2022-07-26 10:55:00,478.0,479.82,478.0,479.71,2240.0,478.0,479.82,478.0,479.71,2240.0
2022-07-26 11:00:00,479.84,479.84,479.16,479.55,3400.0,479.84,479.84,479.16,479.55,3400.0
2022-07-26 11:05:00,479.19,479.19,478.15,478.33,6398.0,479.19,479.19,478.15,478.33,6398.0
2022-07-26 11:10:00,478.51,478.6,478.28,478.28,2422.0,478.51,478.6,478.28,478.28,2422.0
2022-07-26 11:15:00,478.4,478.54,478.03,478.27,2200.0,478.4,478.54,478.03,478.27,2200.0
2022-07-26 11:20:00,478.33,479.52,478.11,479.31,4068.0,478.33,479.52,478.11,479.31,4068.0
2022-07-26 11:25:00,479.1,479.26,478.54,478.88,2424.0,479.1,479.26,478.54,478.88,2424.0
2022-07-26 11:30:00,478.73,478.94,477.64,478.69,15821.0,478.73,478.94,477.64,478.69,15821.0
2022-07-26 11:35:00,478.48,478.78,478.39,478.49,835.0,478.48,478.78,478.39,478.49,835.0
2022-07-26 11:40:00,478.65,479.14,478.65,479.14,800.0,478.65,479.14,478.65,479.14,800.0
2022-07-26 11:45:00,479.15,479.74,478.92,479.74,1700.0,479.15,479.74,478.92,479.74,1700.0
2022-07-26 11:50:00,479.74,480.13,479.23,479.53,2300.0,479.74,480.13,479.23,479.53,2300.0
2022-07-26 11:55:00,479.12,479.53,479.12,479.41,3082.0,479.12,479.53,479.12,479.41,3082.0
2022-07-26 12:00:00,479.29,479.57,478.97,479.55,4762.0,479.29,479.57,478.97,479.55,4762.0
2022-07-26 12:05:00,479.35,480.28,479.24,479.64,5049.0,479.35,480.28,479.24,479.64,5049.0
2022-07-26 12:10:00,479.71,479.86,479.15,479.43,3168.0,479.71,479.86,479.15,479.43,3168.0
2022-07-26 12:15:00,479.5,480.63,479.43,480.4,1794.0,479.5,480.63,479.43,480.4,1794.0
2022-07-26 12:20:00,480.72,480.98,480.04,480.98,2430.0,480.72,480.98,480.04,480.98,2430.0
2022-07-26 12:25:00,480.75,481.0,480.52,480.95,2470.0,480.75,481.0,480.52,480.95,2470.0
2022-07-26 12:30:00,481.0,481.0,480.17,480.52,4151.0,481.0,481.0,480.17,480.52,4151.0
2022-07-26 12:35:00,481.09,481.77,480.57,480.67,7309.0,481.09,481.77,480.57,480.67,7309.0
2022-07-26 12:40:00,480.96,480.96,479.3,479.44,2207.0,480.96,480.96,479.3,479.44,2207.0
2022-07-26 12:45:00,479.53,480.06,479.53,479.86,2100.0,479.53,480.06,479.53,479.86,2100.0
2022-07-26 12:50:00,479.62,479.91,479.57,479.91,2519.0,479.62,479.91,479.57,479.91,2519.0
2022-07-26 12:55:00,479.89,480.77,479.89,480.77,2494.0,479.89,480.77,479.89,480.77,2494.0
2022-07-26 13:00:00,480.53,480.74,480.1,480.74,3626.0,480.53,480.74,480.1,480.74,3626.0
2022-07-26 13:05:00,480.39,480.56,479.93,479.93,4124.0,480.39,480.56,479.93,479.93,4124.0
2022-07-26 13:10:00,479.96,480.32,479.29,479.66,4038.0,479.96,480.32,479.29,479.66,4038.0
2022-07-26 13:15:00,479.64,479.67,479.39,479.56,1100.0,479.64,479.67,479.39,479.56,1100.0
2022-07-26 13:20:00,479.91,480.05,479.54,479.54,3619.0,479.91,480.05,479.54,479.54,3619.0
2022-07-26 13:25:00,479.36,479.65,479.04,479.65,1000.0,479.36,479.65,479.04,479.65,1000.0
2022-07-26 13:30:00,479.65,479.91,478.96,479.21,3000.0,479.65,479.91,478.96,479.21,3000.0
2022-07-26 13:35:00,479.49,479.67,479.17,479.17,995.0,479.49,479.67,479.17,479.17,995.0
2022-07-26 13:40:00,479.31,479.86,479.31,479.85,1208.0,479.31,479.86,479.31,479.85,1208.0
2022-07-26 13:45:00,479.93,479.99,479.66,479.91,2591.0,479.93,479.99,479.66,479.91,2591.0
2022-07-26 13:50:00,479.77,480.53,479.77,480.53,1000.0,479.77,480.53,479.77,480.53,1000.0
2022-07-26 13:55:00,480.98,481.16,480.95,481.16,800.0,480.98,481.16,480.95,481.16,800.0
2022-07-26 14:00:00,481.13,482.01,481.05,482.01,2402.0,481.13,482.01,481.05,482.01,2402.0
2022-07-26 14:05:00,482.11,482.69,480.52,480.55,5948.0,482.11,482.69,480.52,480.55,5948.0
2022-07-26 14:10:00,480.55,482.16,480.55,482.16,1890.0,480.55,482.16,480.55,482.16,1890.0
2022-07-26 14:15:00,481.9,481.9,481.17,481.44,2567.0,481.9,481.9,481.17,481.44,2567.0
2022-07-26 14:20:00,481.41,481.45,480.85,481.17,2286.0,481.41,481.45,480.85,481.17,2286.0
2022-07-26 14:25:00,480.86,481.13,479.74,479.86,8399.0,480.86,481.13,479.74,479.86,8399.0
2022-07-26 14:30:00,479.76,480.56,479.62,480.56,1635.0,479.76,480.56,479.62,480.56,1635.0
2022-07-26 14:35:00,480.95,481.09,480.47,480.78,2987.0,480.95,481.09,480.47,480.78,2987.0
2022-07-26 14:40:00,480.9,480.9,480.47,480.56,2100.0,480.9,480.9,480.47,480.56,2100.0
2022-07-26 14:45:00,480.56,480.58,479.89,480.43,3498.0,480.56,480.58,479.89,480.43,3498.0
2022-07-26 14:50:00,480.41,480.86,480.32,480.32,2419.0,480.41,480.86,480.32,480.32,2419.0
2022-07-26 14:55:00,480.31,480.75,480.3,480.46,3041.0,480.31,480.75,480.3,480.46,3041.0
2022-07-26 15:00:00,480.43,480.6,479.6,479.6,2868.0,480.43,480.6,479.6,479.6,2868.0
2022-07-26 15:05:00,479.35,479.39,477.84,478.06,7015.0,479.35,479.39,477.84,478.06,7015.0
2022-07-26 15:10:00,477.84,479.4,477.82,479.09,4886.0,477.84,479.4,477.82,479.09,4886.0
2022-07-26 15:15:00,479.48,479.79,478.44,478.68,4743.0,479.48,479.79,478.44,478.68,4743.0
2022-07-26 15:20:00,478.76,479.21,478.57,478.57,2527.0,478.76,479.21,478.57,478.57,2527.0
2022-07-26 15:25:00,478.82,478.93,478.37,478.9,2969.0,478.82,478.93,478.37,478.9,2969.0
2022-07-26 15:30:00,479.14,479.4,478.61,479.3,3718.0,479.14,479.4,478.61,479.3,3718.0
2022-07-26 15:35:00,479.52,480.03,479.07,479.71,4480.0,479.52,480.03,479.07,479.71,4480.0
2022-07-26 15:40:00,479.85,479.91,479.27,479.39,4659.0,479.85,479.91,479.27,479.39,4659.0
2022-07-26 15:45:00,479.59,479.69,478.12,478.12,14249.0,479.59,479.69,478.12,478.12,14249.0
2022-07-26 15:50:00,478.35,479.31,477.99,479.31,17176.0,478.35,479.31,477.99,479.31,17176.0
2022-07-26 15:55:00,479.3,479.77,478.29,479.01,34245.0,479.3,479.77,478.29,479.01,34245.0
2022-07-27 09:30:00,478.27,482.84,475.48,482.84,10685.0,478.27,482.84,475.48,482.84,10685.0
2022-07-27 09:35:00,481.16,482.03,478.21,478.21,7166.0,481.16,482.03,478.21,478.21,7166.0
2022-07-27 09:40:00,478.78,479.31,477.6,477.74,4641.0,478.78,479.31,477.6,477.74,4641.0
2022-07-27 09:45:00,477.93,477.93,474.53,477.16,7752.0,477.93,477.93,474.53,477.16,7752.0
2022-07-27 09:50:00,477.92,477.92,474.66,476.88,10215.0,477.92,477.92,474.66,476.88,10215.0
2022-07-27 09:55:00,476.62,478.14,476.06,478.14,19983.0,476.62,478.14,476.06,478.14,19983.0
2022-07-27 10:00:00,477.45,478.94,476.96,478.94,8915.0,477.45,478.94,476.96,478.94,8915.0
2022-07-27 10:05:00,479.05,479.27,478.02,478.69,5246.0,479.05,479.27,478.02,478.69,5246.0
2022-07-27 10:10:00,478.49,479.95,478.49,479.19,4351.0,478.49,479.95,478.49,479.19,4351.0
2022-07-27 10:15:00,479.24,480.26,479.24,479.3,1400.0,479.24,480.26,479.24,479.3,1400.0
2022-07-27 10:20:00,479.5,480.6,479.5,480.38,3796.0,479.5,480.6,479.5,480.38,3796.0
2022-07-27 10:25:00,481.03,481.76,481.03,481.76,400.0,481.03,481.76,481.03,481.76,400.0
2022-07-27 10:30:00,481.76,482.23,481.37,482.06,2100.0,481.76,482.23,481.37,482.06,2100.0
2022-07-27 10:35:00,482.43,482.43,481.48,481.62,2000.0,482.43,482.43,481.48,481.62,2000.0
2022-07-27 10:40:00,481.85,481.91,481.44,481.44,1656.0,481.85,481.91,481.44,481.44,1656.0
2022-07-27 10:45:00,481.78,481.91,481.24,481.59,1800.0,481.78,481.91,481.24,481.59,1800.0
2022-07-27 10:50:00,481.34,481.34,480.13,480.3,3249.0,481.34,481.34,480.13,480.3,3249.0
2022-07-27 10:55:00,480.23,480.23,479.0,479.4,2793.0,480.23,480.23,479.0,479.4,2793.0
2022-07-27 11:00:00,479.8,480.16,478.46,478.46,3527.0,479.8,480.16,478.46,478.46,3527.0
2022-07-27 11:05:00,478.47,479.2,478.32,478.8,7066.0,478.47,479.2,478.32,478.8,7066.0
2022-07-27 11:10:00,478.16,478.41,477.69,477.71,3900.0,478.16,478.41,477.69,477.71,3900.0
2022-07-27 11:15:00,477.47,477.88,477.47,477.55,1100.0,477.47,477.88,477.47,477.55,1100.0
2022-07-27 11:20:00,477.0,477.65,476.69,477.46,7023.0,477.0,477.65,476.69,477.46,7023.0
2022-07-27 11:25:00,477.4,477.4,476.86,477.14,5600.0,477.4,477.4,476.86,477.14,5600.0
2022-07-27 11:30:00,477.57,477.57,476.81,476.81,6400.0,477.57,477.57,476.81,476.81,6400.0
2022-07-27 11:35:00,476.74,477.01,475.28,475.75,4377.0,476.74,477.01,475.28,475.75,4377.0
2022-07-27 11:40:00,475.85,476.34,475.17,475.27,4875.0,475.85,476.34,475.17,475.27,4875.0
2022-07-27 11:45:00,475.35,475.59,475.0,475.47,2688.0,475.35,475.59,475.0,475.47,2688.0
2022-07-27 11:50:00,475.63,475.7,475.1,475.22,2017.0,475.63,475.7,475.1,475.22,2017.0
2022-07-27 11:55:00,475.56,476.07,475.02,475.02,3707.0,475.56,476.07,475.02,475.02,3707.0
2022-07-27 12:00:00,475.11,475.11,474.57,474.57,700.0,475.11,475.11,474.57,474.57,700.0
2022-07-27 12:05:00,474.73,474.81,473.83,473.83,3652.0,474.73,474.81,473.83,473.83,3652.0
2022-07-27 12:10:00,473.52,474.02,473.5,473.87,1735.0,473.52,474.02,473.5,473.87,1735.0
2022-07-27 12:15:00,474.08,474.61,474.08,474.25,803.0,474.08,474.61,474.08,474.25,803.0
2022-07-27 12:20:00,474.3,474.51,473.68,473.91,3085.0,474.3,474.51,473.68,473.91,3085.0
2022-07-27 12:25:00,474.31,474.44,474.21,474.27,1533.0,474.31,474.44,474.21,474.27,1533.0
2022-07-27 12:30:00,474.26,474.35,473.07,473.23,1930.0,474.26,474.35,473.07,473.23,1930.0
2022-07-27 12:35:00,473.17,473.69,472.97,473.47,3102.0,473.17,473.69,472.97,473.47,3102.0
2022-07-27 12:40:00,473.21,473.73,473.04,473.23,3844.0,473.21,473.73,473.04,473.23,3844.0
2022-07-27 12:45:00,473.12,473.12,471.73,471.78,3000.0,473.12,473.12,471.73,471.78,3000.0
2022-07-27 12:50:00,471.86,472.27,471.67,471.67,5922.0,471.86,472.27,471.67,471.67,5922.0
2022-07-27 12:55:00,471.39,471.56,469.48,469.48,6875.0,471.39,471.56,469.48,469.48,6875.0
2022-07-27 13:00:00,469.73,470.0,469.19,469.33,5434.0,469.73,470.0,469.19,469.33,5434.0
2022-07-27 13:05:00,469.45,470.04,469.13,469.47,6642.0,469.45,470.04,469.13,469.47,6642.0
2022-07-27 13:10:00,469.47,469.47,468.16,468.28,10642.0,469.47,469.47,468.16,468.28,10642.0
2022-07-27 13:15:00,468.21,470.62,468.2,470.62,4918.0,468.21,470.62,468.2,470.62,4918.0
2022-07-27 13:20:00,470.72,471.29,469.98,471.16,5460.0,470.72,471.29,469.98,471.16,5460.0
2022-07-27 13:25:00,471.8,471.87,470.6,470.95,4700.0,471.8,471.87,470.6,470.95,4700.0
2022-07-27 13:30:00,470.86,471.2,470.4,470.96,3007.0,470.86,471.2,470.4,470.96,3007.0
2022-07-27 13:35:00,470.91,471.03,470.41,471.0,3800.0,470.91,471.03,470.41,471.0,3800.0
2022-07-27 13:40:00,471.0,471.18,468.96,469.12,7029.0,471.0,471.18,468.96,469.12,7029.0
2022-07-27 13:45:00,469.21,470.73,469.11,470.09,11388.0,469.21,470.73,469.11,470.09,11388.0
2022-07-27 13:50:00,470.08,471.02,470.08,470.8,2477.0,470.08,471.02,470.08,470.8,2477.0
2022-07-27 13:55:00,470.91,471.64,470.51,471.62,6655.0,470.91,471.64,470.51,471.62,6655.0
2022-07-27 14:00:00,471.63,472.25,470.99,471.0,10603.0,471.63,472.25,470.99,471.0,10603.0
2022-07-27 14:05:00,470.44,470.71,468.11,469.0,10782.0,470.44,470.71,468.11,469.0,10782.0
2022-07-27 14:10:00,468.28,469.61,468.04,468.88,3162.0,468.28,469.61,468.04,468.88,3162.0
2022-07-27 14:15:00,468.89,469.79,468.76,469.79,12563.0,468.89,469.79,468.76,469.79,12563.0
2022-07-27 14:20:00,469.77,470.06,466.84,467.16,10219.0,469.77,470.06,466.84,467.16,10219.0
2022-07-27 14:25:00,467.35,468.44,466.68,467.86,4207.0,467.35,468.44,466.68,467.86,4207.0
2022-07-27 14:30:00,468.25,468.32,467.14,467.73,7500.0,468.25,468.32,467.14,467.73,7500.0
2022-07-27 14:35:00,467.94,471.55,467.94,470.47,8846.0,467.94,471.55,467.94,470.47,8846.0
2022-07-27 14:40:00,471.18,474.26,471.18,473.54,5739.0,471.18,474.26,471.18,473.54,5739.0
2022-07-27 14:45:00,473.48,473.95,472.52,472.55,7600.0,473.48,473.95,472.52,472.55,7600.0
2022-07-27 14:50:00,472.16,474.73,471.94,474.27,6400.0,472.16,474.73,471.94,474.27,6400.0
2022-07-27 14:55:00,474.54,474.54,472.96,473.93,7500.0,474.54,474.54,472.96,473.93,7500.0
2022-07-27 15:00:00,474.32,475.26,473.43,474.86,9652.0,474.32,475.26,473.43,474.86,9652.0
2022-07-27 15:05:00,474.95,474.96,474.22,474.76,14412.0,474.95,474.96,474.22,474.76,14412.0
2022-07-27 15:10:00,474.79,475.06,474.46,474.95,7319.0,474.79,475.06,474.46,474.95,7319.0
2022-07-27 15:15:00,474.82,475.65,474.62,475.0,17741.0,474.82,475.65,474.62,475.0,17741.0
2022-07-27 15:20:00,475.2,476.36,475.09,476.31,14622.0,475.2,476.36,475.09,476.31,14622.0
2022-07-27 15:25:00,476.32,476.96,475.49,476.96,12159.0,476.32,476.96,475.49,476.96,12159.0
2022-07-27 15:30:00,476.94,477.52,476.65,476.99,8595.0,476.94,477.52,476.65,476.99,8595.0
2022-07-27 15:35:00,476.79,476.96,475.8,475.81,9226.0,476.79,476.96,475.8,475.81,9226.0
2022-07-27 15:40:00,475.73,476.71,475.72,476.47,8225.0,475.73,476.71,475.72,476.47,8225.0
2022-07-27 15:45:00,476.31,476.46,475.65,475.7,9273.0,476.31,476.46,475.65,475.7,9273.0
2022-07-27 15:50:00,475.68,477.4,475.6,477.05,23890.0,475.68,477.4,475.6,477.05,23890.0
2022-07-27 15:55:00,477.06,477.07,475.67,475.94,70005.0,477.06,477.07,475.67,475.94,70005.0
2022-07-28 09:30:00,444.26,452.3,440.62,448.31,85766.0,444.26,452.3,440.62,448.31,85766.0
2022-07-28 09:35:00,450.0,451.16,447.33,449.1,27630.0,450.0,451.16,447.33,449.1,27630.0
2022-07-28 09:40:00,449.56,450.0,446.28,447.43,16787.0,449.56,450.0,446.28,447.43,16787.0
2022-07-28 09:45:00,447.43,447.44,440.34,441.57,33169.0,447.43,447.44,440.34,441.57,33169.0
2022-07-28 09:50:00,441.71,444.76,441.0,443.83,31022.0,441.71,444.76,441.0,443.83,31022.0
2022-07-28 09:55:00,444.52,444.95,442.43,442.43,14193.0,444.52,444.95,442.43,442.43,14193.0
2022-07-28 10:00:00,442.43,443.71,441.18,442.81,14782.0,442.43,443.71,441.18,442.81,14782.0
2022-07-28 10:05:00,442.62,443.63,440.41,441.0,25074.0,442.62,443.63,440.41,441.0,25074.0
2022-07-28 10:10:00,441.0,442.69,440.95,442.15,15923.0,441.0,442.69,440.95,442.15,15923.0
2022-07-28 10:15:00,442.31,443.79,442.25,443.68,12065.0,442.31,443.79,442.25,443.68,12065.0
2022-07-28 10:20:00,443.65,444.15,441.92,442.91,19730.0,443.65,444.15,441.92,442.91,19730.0
2022-07-28 10:25:00,442.91,444.21,442.67,443.05,14895.0,442.91,444.21,442.67,443.05,14895.0
2022-07-28 10:30:00,443.34,443.92,442.35,442.91,10571.0,443.34,443.92,442.35,442.91,10571.0
2022-07-28 10:35:00,442.77,442.96,441.49,441.55,7231.0,442.77,442.96,441.49,441.55,7231.0
2022-07-28 10:40:00,441.53,442.21,440.64,440.66,23118.0,441.53,442.21,440.64,440.66,23118.0
2022-07-28 10:45:00,440.34,440.41,436.33,436.33,14460.0,440.34,440.41,436.33,436.33,14460.0
2022-07-28 10:50:00,436.59,437.56,435.7,436.48,31823.0,436.59,437.56,435.7,436.48,31823.0
2022-07-28 10:55:00,436.13,437.6,435.84,436.52,14802.0,436.13,437.6,435.84,436.52,14802.0
2022-07-28 11:00:00,436.76,438.75,436.03,437.69,19314.0,436.76,438.75,436.03,437.69,19314.0
2022-07-28 11:05:00,437.58,438.02,435.17,435.66,16318.0,437.58,438.02,435.17,435.66,16318.0
2022-07-28 11:10:00,435.85,437.46,435.68,436.57,10568.0,435.85,437.46,435.68,436.57,10568.0
2022-07-28 11:15:00,436.86,437.79,436.84,437.04,12751.0,436.86,437.79,436.84,437.04,12751.0
2022-07-28 11:20:00,437.19,437.7,436.4,437.31,14883.0,437.19,437.7,436.4,437.31,14883.0
2022-07-28 11:25:00,437.1,437.21,434.75,435.27,41841.0,437.1,437.21,434.75,435.27,41841.0
2022-07-28 11:30:00,435.21,438.02,435.21,436.51,19487.0,435.21,438.02,435.21,436.51,19487.0
2022-07-28 11:35:00,436.79,436.82,436.18,436.42,8521.0,436.79,436.82,436.18,436.42,8521.0
2022-07-28 11:40:00,436.67,437.08,435.84,435.85,12256.0,436.67,437.08,435.84,435.85,12256.0
2022-07-28 11:45:00,435.91,436.11,433.83,434.07,13949.0,435.91,436.11,433.83,434.07,13949.0
2022-07-28 11:50:00,434.11,435.99,433.51,435.08,18662.0,434.11,435.99,433.51,435.08,18662.0
2022-07-28 11:55:00,435.36,435.92,434.07,434.72,14294.0,435.36,435.92,434.07,434.72,14294.0
2022-07-28 12:00:00,434.72,436.31,434.55,435.87,21928.0,434.72,436.31,434.55,435.87,21928.0
2022-07-28 12:05:00,435.97,437.24,435.57,436.63,19858.0,435.97,437.24,435.57,436.63,19858.0
2022-07-28 12:10:00,436.47,436.61,435.48,435.75,26444.0,436.47,436.61,435.48,435.75,26444.0
2022-07-28 12:15:00,435.95,436.89,435.47,435.47,28670.0,435.95,436.89,435.47,435.47,28670.0
2022-07-28 12:20:00,435.34,436.88,435.14,436.04,14848.0,435.34,436.88,435.14,436.04,14848.0
2022-07-28 12:25:00,436.25,437.29,436.25,437.04,28366.0,436.25,437.29,436.25,437.04,28366.0
2022-07-28 12:30:00,436.85,437.44,436.53,437.22,9110.0,436.85,437.44,436.53,437.22,9110.0
2022-07-28 12:35:00,437.07,437.29,436.41,437.02,37526.0,437.07,437.29,436.41,437.02,37526.0
2022-07-28 12:40:00,437.01,437.07,435.84,435.94,29113.0,437.01,437.07,435.84,435.94,29113.0
2022-07-28 12:45:00,435.95,436.63,435.04,435.75,47633.0,435.95,436.63,435.04,435.75,47633.0
2022-07-28 12:50:00,435.74,437.18,435.74,436.61,11946.0,435.74,437.18,435.74,436.61,11946.0
2022-07-28 12:55:00,436.49,436.84,436.03,436.84,8032.0,436.49,436.84,436.03,436.84,8032.0
2022-07-28 13:00:00,436.75,437.16,436.05,436.91,9587.0,436.75,437.16,436.05,436.91,9587.0
2022-07-28 13:05:00,436.96,437.19,436.47,436.47,9841.0,436.96,437.19,436.47,436.47,9841.0
2022-07-28 13:10:00,436.6,437.35,436.6,437.16,17200.0,436.6,437.35,436.6,437.16,17200.0
2022-07-28 13:15:00,437.15,437.59,436.33,437.1,17970.0,437.15,437.59,436.33,437.1,17970.0
2022-07-28 13:20:00,437.11,437.14,436.39,436.74,61933.0,437.11,437.14,436.39,436.74,61933.0
2022-07-28 13:25:00,436.72,436.72,435.74,435.93,9088.0,436.72,436.72,435.74,435.93,9088.0
2022-07-28 13:30:00,435.96,437.2,435.93,436.55,10672.0,435.96,437.2,435.93,436.55,10672.0
2022-07-28 13:35:00,436.69,437.06,436.49,436.71,4767.0,436.69,437.06,436.49,436.71,4767.0
2022-07-28 13:40:00,436.64,437.2,435.61,435.84,16048.0,436.64,437.2,435.61,435.84,16048.0
2022-07-28 13:45:00,435.86,435.86,433.24,433.24,16829.0,435.86,435.86,433.24,433.24,16829.0
2022-07-28 13:50:00,432.73,433.03,431.36,432.27,16871.0,432.73,433.03,431.36,432.27,16871.0
2022-07-28 13:55:00,432.4,434.78,432.4,433.9,19067.0,432.4,434.78,432.4,433.9,19067.0
2022-07-28 14:00:00,433.77,434.05,432.81,432.97,9272.0,433.77,434.05,432.81,432.97,9272.0
2022-07-28 14:05:00,432.93,433.13,431.17,432.1,17471.0,432.93,433.13,431.17,432.1,17471.0
2022-07-28 14:10:00,431.85,432.85,430.92,430.94,15027.0,431.85,432.85,430.92,430.94,15027.0
2022-07-28 14:15:00,431.01,431.75,431.01,431.66,11508.0,431.01,431.75,431.01,431.66,11508.0
2022-07-28 14:20:00,431.66,432.46,431.5,431.58,15197.0,431.66,432.46,431.5,431.58,15197.0
2022-07-28 14:25:00,431.9,433.04,431.2,431.2,10904.0,431.9,433.04,431.2,431.2,10904.0
2022-07-28 14:30:00,431.2,432.92,430.16,431.92,24309.0,431.2,432.92,430.16,431.92,24309.0
2022-07-28 14:35:00,431.92,432.11,431.36,431.56,9454.0,431.92,432.11,431.36,431.56,9454.0
2022-07-28 14:40:00,431.55,432.0,430.92,431.84,16137.0,431.55,432.0,430.92,431.84,16137.0
2022-07-28 14:45:00,431.95,431.97,430.5,431.34,21502.0,431.95,431.97,430.5,431.34,21502.0
2022-07-28 14:50:00,431.36,432.56,431.32,432.49,22362.0,431.36,432.56,431.32,432.49,22362.0
2022-07-28 14:55:00,432.5,433.18,431.98,433.18,19080.0,432.5,433.18,431.98,433.18,19080.0
2022-07-28 15:00:00,433.07,433.77,432.94,433.73,39260.0,433.07,433.77,432.94,433.73,39260.0
2022-07-28 15:05:00,433.63,435.16,433.63,434.3,44164.0,433.63,435.16,433.63,434.3,44164.0
2022-07-28 15:10:00,434.31,435.16,433.98,435.11,29246.0,434.31,435.16,433.98,435.11,29246.0
2022-07-28 15:15:00,435.02,435.9,434.67,435.9,20956.0,435.02,435.9,434.67,435.9,20956.0
2022-07-28 15:20:00,435.97,437.28,435.64,436.0,40758.0,435.97,437.28,435.64,436.0,40758.0
2022-07-28 15:25:00,436.0,436.48,435.76,435.94,42923.0,436.0,436.48,435.76,435.94,42923.0
2022-07-28 15:30:00,435.98,435.98,434.31,434.79,29156.0,435.98,435.98,434.31,434.79,29156.0
2022-07-28 15:35:00,434.52,434.7,433.03,433.18,24883.0,434.52,434.7,433.03,433.18,24883.0
2022-07-28 15:40:00,433.03,433.09,431.81,432.04,42384.0,433.03,433.09,431.81,432.04,42384.0
2022-07-28 15:45:00,431.97,433.75,431.31,433.62,49129.0,431.97,433.75,431.31,433.62,49129.0
2022-07-28 15:50:00,433.51,440.74,433.51,440.44,75893.0,433.51,440.74,433.51,440.44,75893.0
2022-07-28 15:55:00,440.45,441.33,435.58,435.58,161400.0,440.45,441.33,435.58,435.58,161400.0
2022-07-29 09:30:00,434.0,437.59,432.3,434.23,74515.0,434.0,437.59,432.3,434.23,74515.0
2022-07-29 09:35:00,434.81,435.24,426.46,427.93,57484.0,434.81,435.24,426.46,427.93,57484.0
2022-07-29 09:40:00,428.87,430.74,425.03,425.6,32399.0,428.87,430.74,425.03,425.6,32399.0
2022-07-29 09:45:00,426.27,432.01,426.05,430.02,46503.0,426.27,432.01,426.05,430.02,46503.0
2022-07-29 09:50:00,429.33,431.81,426.16,426.16,35046.0,429.33,431.81,426.16,426.16,35046.0
2022-07-29 09:55:00,426.56,427.98,425.0,427.49,32097.0,426.56,427.98,425.0,427.49,32097.0
2022-07-29 10:00:00,427.19,433.42,427.19,431.84,19927.0,427.19,433.42,427.19,431.84,19927.0
2022-07-29 10:05:00,431.83,433.41,430.38,432.81,41785.0,431.83,433.41,430.38,432.81,41785.0
2022-07-29 10:10:00,432.81,436.12,432.21,435.0,23514.0,432.81,436.12,432.21,435.0,23514.0
2022-07-29 10:15:00,434.56,438.85,434.56,438.28,39208.0,434.56,438.85,434.56,438.28,39208.0
2022-07-29 10:20:00,438.16,438.94,435.98,436.34,12979.0,438.16,438.94,435.98,436.34,12979.0
2022-07-29 10:25:00,436.04,440.67,435.41,437.63,17725.0,436.04,440.67,435.41,437.63,17725.0
2022-07-29 10:30:00,438.3,439.66,438.29,438.31,10081.0,438.3,439.66,438.29,438.31,10081.0
2022-07-29 10:35:00,438.84,440.89,437.47,440.21,13174.0,438.84,440.89,437.47,440.21,13174.0
2022-07-29 10:40:00,439.94,443.52,439.68,442.6,29043.0,439.94,443.52,439.68,442.6,29043.0
2022-07-29 10:45:00,442.57,443.52,441.86,443.05,14287.0,442.57,443.52,441.86,443.05,14287.0
2022-07-29 10:50:00,443.31,443.67,441.99,443.11,11535.0,443.31,443.67,441.99,443.11,11535.0
2022-07-29 10:55:00,443.1,444.0,442.04,443.5,14442.0,443.1,444.0,442.04,443.5,14442.0
2022-07-29 11:00:00,443.14,444.07,439.5,439.85,25408.0,443.14,444.07,439.5,439.85,25408.0
2022-07-29 11:05:00,439.59,441.38,439.08,440.73,13114.0,439.59,441.38,439.08,440.73,13114.0
2022-07-29 11:10:00,440.33,440.62,438.48,439.52,13527.0,440.33,440.62,438.48,439.52,13527.0
2022-07-29 11:15:00,440.02,440.02,436.59,437.23,21996.0,440.02,440.02,436.59,437.23,21996.0
2022-07-29 11:20:00,437.8,439.38,437.45,437.61,16128.0,437.8,439.38,437.45,437.61,16128.0
2022-07-29 11:25:00,437.91,437.92,434.59,435.25,17388.0,437.91,437.92,434.59,435.25,17388.0
2022-07-29 11:30:00,434.92,436.0,434.02,435.83,13832.0,434.92,436.0,434.02,435.83,13832.0
2022-07-29 11:35:00,435.83,438.81,435.67,438.07,14885.0,435.83,438.81,435.67,438.07,14885.0
2022-07-29 11:40:00,437.49,437.95,435.85,437.17,6800.0,437.49,437.95,435.85,437.17,6800.0
2022-07-29 11:45:00,437.56,438.31,436.93,437.93,7541.0,437.56,438.31,436.93,437.93,7541.0
2022-07-29 11:50:00,437.58,438.01,435.8,436.99,6500.0,437.58,438.01,435.8,436.99,6500.0
2022-07-29 11:55:00,436.67,438.43,436.61,438.31,7800.0,436.67,438.43,436.61,438.31,7800.0
2022-07-29 12:00:00,438.0,438.4,437.48,437.6,9588.0,438.0,438.4,437.48,437.6,9588.0
2022-07-29 12:05:00,437.98,437.99,435.52,436.05,5595.0,437.98,437.99,435.52,436.05,5595.0
2022-07-29 12:10:00,436.1,437.04,435.12,435.5,7303.0,436.1,437.04,435.12,435.5,7303.0
2022-07-29 12:15:00,435.13,436.76,435.13,436.39,6597.0,435.13,436.76,435.13,436.39,6597.0
2022-07-29 12:20:00,436.37,436.67,435.41,435.82,6462.0,436.37,436.67,435.41,435.82,6462.0
2022-07-29 12:25:00,435.51,438.22,435.49,437.93,8942.0,435.51,438.22,435.49,437.93,8942.0
2022-07-29 12:30:00,437.74,438.85,437.6,437.65,12731.0,437.74,438.85,437.6,437.65,12731.0
2022-07-29 12:35:00,437.88,438.28,436.64,437.9,9693.0,437.88,438.28,436.64,437.9,9693.0
2022-07-29 12:40:00,437.45,437.45,435.88,436.56,5020.0,437.45,437.45,435.88,436.56,5020.0
2022-07-29 12:45:00,436.62,438.23,436.49,438.23,6827.0,436.62,438.23,436.49,438.23,6827.0
2022-07-29 12:50:00,438.14,439.92,438.13,439.79,8519.0,438.14,439.92,438.13,439.79,8519.0
2022-07-29 12:55:00,438.98,439.67,437.67,437.68,34989.0,438.98,439.67,437.67,437.68,34989.0
2022-07-29 13:00:00,437.87,437.87,435.61,435.62,8858.0,437.87,437.87,435.61,435.62,8858.0
2022-07-29 13:05:00,435.92,436.61,435.45,436.33,7060.0,435.92,436.61,435.45,436.33,7060.0
2022-07-29 13:10:00,435.83,436.64,435.55,436.15,6287.0,435.83,436.64,435.55,436.15,6287.0
2022-07-29 13:15:00,435.89,436.15,435.14,435.85,4332.0,435.89,436.15,435.14,435.85,4332.0
2022-07-29 13:20:00,435.59,435.86,434.56,434.88,3722.0,435.59,435.86,434.56,434.88,3722.0
2022-07-29 13:25:00,434.98,434.98,433.62,434.06,4587.0,434.98,434.98,433.62,434.06,4587.0
2022-07-29 13:30:00,434.06,435.19,434.05,435.03,7272.0,434.06,435.19,434.05,435.03,7272.0
2022-07-29 13:35:00,435.05,435.34,434.2,434.39,5476.0,435.05,435.34,434.2,434.39,5476.0
2022-07-29 13:40:00,434.2,434.2,432.2,432.41,15529.0,434.2,434.2,432.2,432.41,15529.0
2022-07-29 13:45:00,432.41,432.41,431.16,431.75,17657.0,432.41,432.41,431.16,431.75,17657.0
2022-07-29 13:50:00,431.69,431.84,429.72,429.72,8139.0,431.69,431.84,429.72,429.72,8139.0
2022-07-29 13:55:00,430.06,430.42,429.68,429.77,25414.0,430.06,430.42,429.68,429.77,25414.0
2022-07-29 14:00:00,429.78,430.22,429.03,429.25,14044.0,429.78,430.22,429.03,429.25,14044.0
2022-07-29 14:05:00,429.38,430.23,429.23,429.84,22092.0,429.38,430.23,429.23,429.84,22092.0
2022-07-29 14:10:00,429.88,431.9,429.73,431.31,33650.0,429.88,431.9,429.73,431.31,33650.0
2022-07-29 14:15:00,430.98,432.37,430.98,432.37,7272.0,430.98,432.37,430.98,432.37,7272.0
2022-07-29 14:20:00,432.34,432.46,431.71,431.96,6172.0,432.34,432.46,431.71,431.96,6172.0
2022-07-29 14:25:00,432.02,433.31,431.7,433.31,5713.0,432.02,433.31,431.7,433.31,5713.0
2022-07-29 14:30:00,433.43,434.75,433.37,433.37,8383.0,433.43,434.75,433.37,433.37,8383.0
2022-07-29 14:35:00,433.66,433.89,433.15,433.69,5505.0,433.66,433.89,433.15,433.69,5505.0
2022-07-29 14:40:00,433.86,434.05,433.53,433.8,4002.0,433.86,434.05,433.53,433.8,4002.0
2022-07-29 14:45:00,433.8,434.69,433.35,433.35,8295.0,433.8,434.69,433.35,433.35,8295.0
2022-07-29 14:50:00,433.79,434.9,433.74,434.46,6363.0,433.79,434.9,433.74,434.46,6363.0
2022-07-29 14:55:00,434.38,435.82,434.38,434.42,8312.0,434.38,435.82,434.38,434.42,8312.0
2022-07-29 15:00:00,434.28,434.63,433.8,434.63,4353.0,434.28,434.63,433.8,434.63,4353.0
2022-07-29 15:05:00,434.64,435.85,434.4,435.24,7946.0,434.64,435.85,434.4,435.24,7946.0
2022-07-29 15:10:00,435.42,435.75,434.8,434.93,6705.0,435.42,435.75,434.8,434.93,6705.0
2022-07-29 15:15:00,435.15,435.31,434.03,434.63,10413.0,435.15,435.31,434.03,434.63,10413.0
2022-07-29 15:20:00,434.65,434.96,434.36,434.62,14015.0,434.65,434.96,434.36,434.62,14015.0
2022-07-29 15:25:00,434.46,434.99,434.46,434.61,15287.0,434.46,434.99,434.46,434.61,15287.0
2022-07-29 15:30:00,434.63,434.73,433.73,433.8,11072.0,434.63,434.73,433.73,433.8,11072.0
2022-07-29 15:35:00,433.8,434.41,433.35,433.52,18178.0,433.8,434.41,433.35,433.52,18178.0
2022-07-29 15:40:00,433.65,433.85,433.31,433.38,14712.0,433.65,433.85,433.31,433.38,14712.0
2022-07-29 15:45:00,433.38,433.38,431.37,431.37,24864.0,433.38,433.38,431.37,431.37,24864.0
2022-07-29 15:50:00,431.56,432.71,430.86,431.28,61005.0,431.56,432.71,430.86,431.28,61005.0
2022-07-29 15:55:00,431.48,433.15,431.48,431.82,93394.0,431.48,433.15,431.48,431.82,93394.0
2022-08-01 09:30:00,424.55,426.97,421.16,425.64,23029.0,424.55,426.97,421.16,425.64,23029.0
2022-08-01 09:35:00,427.93,429.77,424.6,426.26,14511.0,427.93,429.77,424.6,426.26,14511.0
2022-08-01 09:40:00,426.59,428.42,424.59,427.19,23094.0,426.59,428.42,424.59,427.19,23094.0
2022-08-01 09:45:00,426.46,427.48,425.58,425.79,5196.0,426.46,427.48,425.58,425.79,5196.0
2022-08-01 09:50:00,425.19,428.83,424.95,427.53,10938.0,425.19,428.83,424.95,427.53,10938.0
2022-08-01 09:55:00,428.6,430.32,428.55,430.32,3900.0,428.6,430.32,428.55,430.32,3900.0
2022-08-01 10:00:00,430.74,431.96,430.08,431.79,6379.0,430.74,431.96,430.08,431.79,6379.0
2022-08-01 10:05:00,431.83,434.04,431.83,433.59,5000.0,431.83,434.04,431.83,433.59,5000.0
2022-08-01 10:10:00,433.27,434.3,432.03,433.78,21969.0,433.27,434.3,432.03,433.78,21969.0
2022-08-01 10:15:00,433.85,433.85,430.68,430.87,17916.0,433.85,433.85,430.68,430.87,17916.0
2022-08-01 10:20:00,431.03,431.05,428.46,429.08,14417.0,431.03,431.05,428.46,429.08,14417.0
2022-08-01 10:25:00,429.18,429.18,427.22,428.31,14239.0,429.18,429.18,427.22,428.31,14239.0
2022-08-01 10:30:00,428.69,428.86,427.0,428.34,10280.0,428.69,428.86,427.0,428.34,10280.0
2022-08-01 10:35:00,428.8,428.85,427.54,428.21,7066.0,428.8,428.85,427.54,428.21,7066.0
2022-08-01 10:40:00,427.87,428.61,427.83,428.36,6506.0,427.87,428.61,427.83,428.36,6506.0
2022-08-01 10:45:00,428.09,428.67,426.67,426.88,4935.0,428.09,428.67,426.67,426.88,4935.0
2022-08-01 10:50:00,426.8,427.39,426.33,426.64,5037.0,426.8,427.39,426.33,426.64,5037.0
2022-08-01 10:55:00,426.4,426.69,424.98,425.48,5873.0,426.4,426.69,424.98,425.48,5873.0
2022-08-01 11:00:00,425.54,425.92,425.35,425.75,4209.0,425.54,425.92,425.35,425.75,4209.0
2022-08-01 11:05:00,425.55,425.55,424.56,425.18,8793.0,425.55,425.55,424.56,425.18,8793.0
2022-08-01 11:10:00,425.25,425.47,424.45,424.93,9558.0,425.25,425.47,424.45,424.93,9558.0
2022-08-01 11:15:00,424.75,424.98,422.61,422.69,8523.0,424.75,424.98,422.61,422.69,8523.0
2022-08-01 11:20:00,422.68,425.12,422.6,424.42,8640.0,422.68,425.12,422.6,424.42,8640.0
2022-08-01 11:25:00,424.46,426.58,424.46,426.34,2700.0,424.46,426.58,424.46,426.34,2700.0
2022-08-01 11:30:00,426.36,427.84,426.28,427.7,3993.0,426.36,427.84,426.28,427.7,3993.0
2022-08-01 11:35:00,427.71,428.81,427.71,428.81,3224.0,427.71,428.81,427.71,428.81,3224.0
2022-08-01 11:40:00,429.12,430.23,428.71,430.1,5139.0,429.12,430.23,428.71,430.1,5139.0
2022-08-01 11:45:00,429.88,430.98,429.49,430.82,4600.0,429.88,430.98,429.49,430.82,4600.0
2022-08-01 11:50:00,430.5,431.47,430.1,431.31,8408.0,430.5,431.47,430.1,431.31,8408.0
2022-08-01 11:55:00,431.24,431.24,429.03,429.68,6109.0,431.24,431.24,429.03,429.68,6109.0
2022-08-01 12:00:00,429.23,430.33,429.13,429.29,6116.0,429.23,430.33,429.13,429.29,6116.0
2022-08-01 12:05:00,429.28,429.56,428.59,428.6,4155.0,429.28,429.56,428.59,428.6,4155.0
2022-08-01 12:10:00,428.23,428.35,427.24,427.72,3195.0,428.23,428.35,427.24,427.72,3195.0
2022-08-01 12:15:00,427.52,427.92,426.88,427.58,3100.0,427.52,427.92,426.88,427.58,3100.0
2022-08-01 12:20:00,427.59,428.82,427.59,428.25,6624.0,427.59,428.82,427.59,428.25,6624.0
2022-08-01 12:25:00,428.31,428.55,427.92,427.93,3093.0,428.31,428.55,427.92,427.93,3093.0
2022-08-01 12:30:00,427.94,428.35,427.48,428.35,3551.0,427.94,428.35,427.48,428.35,3551.0
2022-08-01 12:35:00,428.39,430.01,428.31,429.71,4210.0,428.39,430.01,428.31,429.71,4210.0
2022-08-01 12:40:00,429.91,430.73,429.45,429.96,5172.0,429.91,430.73,429.45,429.96,5172.0
2022-08-01 12:45:00,430.01,430.46,429.71,430.2,5437.0,430.01,430.46,429.71,430.2,5437.0
2022-08-01 12:50:00,430.0,430.74,429.87,430.16,3347.0,430.0,430.74,429.87,430.16,3347.0
2022-08-01 12:55:00,430.22,430.22,429.27,429.45,3900.0,430.22,430.22,429.27,429.45,3900.0
2022-08-01 13:00:00,429.33,429.43,428.63,428.78,3978.0,429.33,429.43,428.63,428.78,3978.0
2022-08-01 13:05:00,428.63,429.89,428.42,429.68,4402.0,428.63,429.89,428.42,429.68,4402.0
2022-08-01 13:10:00,429.49,429.57,428.85,429.06,6290.0,429.49,429.57,428.85,429.06,6290.0
2022-08-01 13:15:00,429.05,429.29,427.65,427.65,7038.0,429.05,429.29,427.65,427.65,7038.0
2022-08-01 13:20:00,427.68,428.49,427.68,428.05,6065.0,427.68,428.49,427.68,428.05,6065.0
2022-08-01 13:25:00,428.17,428.41,427.57,427.57,3277.0,428.17,428.41,427.57,427.57,3277.0
2022-08-01 13:30:00,427.54,427.54,426.46,426.46,2000.0,427.54,427.54,426.46,426.46,2000.0
2022-08-01 13:35:00,426.16,426.45,425.6,425.8,4914.0,426.16,426.45,425.6,425.8,4914.0
2022-08-01 13:40:00,425.67,426.4,425.66,425.82,6652.0,425.67,426.4,425.66,425.82,6652.0
2022-08-01 13:45:00,425.94,425.95,424.69,425.53,3057.0,425.94,425.95,424.69,425.53,3057.0
2022-08-01 13:50:00,425.5,425.58,424.91,424.95,4241.0,425.5,425.58,424.91,424.95,4241.0
2022-08-01 13:55:00,425.09,425.31,424.25,424.49,3951.0,425.09,425.31,424.25,424.49,3951.0
2022-08-01 14:00:00,424.79,424.79,423.53,423.8,5616.0,424.79,424.79,423.53,423.8,5616.0
2022-08-01 14:05:00,423.81,424.3,423.5,424.23,6168.0,423.81,424.3,423.5,424.23,6168.0
2022-08-01 14:10:00,424.33,425.22,423.92,425.21,19945.0,424.33,425.22,423.92,425.21,19945.0
2022-08-01 14:15:00,425.24,425.67,424.62,424.84,5900.0,425.24,425.67,424.62,424.84,5900.0
2022-08-01 14:20:00,424.92,425.6,424.72,425.37,7225.0,424.92,425.6,424.72,425.37,7225.0
2022-08-01 14:25:00,425.53,425.57,424.41,424.41,10933.0,425.53,425.57,424.41,424.41,10933.0
2022-08-01 14:30:00,424.43,425.21,424.42,424.91,6303.0,424.43,425.21,424.42,424.91,6303.0
2022-08-01 14:35:00,424.92,424.96,424.33,424.9,10158.0,424.92,424.96,424.33,424.9,10158.0
2022-08-01 14:40:00,424.98,425.12,424.51,424.69,9603.0,424.98,425.12,424.51,424.69,9603.0
2022-08-01 14:45:00,424.73,425.04,424.6,424.76,4850.0,424.73,425.04,424.6,424.76,4850.0
2022-08-01 14:50:00,424.93,424.96,424.33,424.6,4900.0,424.93,424.96,424.33,424.6,4900.0
2022-08-01 14:55:00,424.65,425.38,424.62,424.72,6537.0,424.65,425.38,424.62,424.72,6537.0
2022-08-01 15:00:00,424.72,424.73,424.17,424.17,5413.0,424.72,424.73,424.17,424.17,5413.0
2022-08-01 15:05:00,424.0,424.7,423.86,424.68,7986.0,424.0,424.7,423.86,424.68,7986.0
2022-08-01 15:10:00,424.51,424.78,424.16,424.78,6141.0,424.51,424.78,424.16,424.78,6141.0
2022-08-01 15:15:00,424.78,424.86,424.41,424.63,9215.0,424.78,424.86,424.41,424.63,9215.0
2022-08-01 15:20:00,424.68,424.68,423.37,423.64,15166.0,424.68,424.68,423.37,423.64,15166.0
2022-08-01 15:25:00,423.64,425.57,423.64,424.65,25160.0,423.64,425.57,423.64,424.65,25160.0
2022-08-01 15:30:00,424.74,426.22,424.48,426.02,12494.0,424.74,426.22,424.48,426.02,12494.0
2022-08-01 15:35:00,425.89,426.23,425.54,425.9,14000.0,425.89,426.23,425.54,425.9,14000.0
2022-08-01 15:40:00,425.78,426.45,425.42,425.53,11494.0,425.78,426.45,425.42,425.53,11494.0
2022-08-01 15:45:00,425.57,426.19,425.35,425.37,28876.0,425.57,426.19,425.35,425.37,28876.0
2022-08-01 15:50:00,425.26,427.44,425.26,427.13,34314.0,425.26,427.44,425.26,427.13,34314.0
2022-08-01 15:55:00,427.34,427.85,426.33,426.56,86208.0,427.34,427.85,426.33,426.56,86208.0
2022-08-02 09:30:00,428.67,431.06,425.4,429.83,19439.0,428.67,431.06,425.4,429.83,19439.0
2022-08-02 09:35:00,430.66,433.35,429.01,432.95,15052.0,430.66,433.35,429.01,432.95,15052.0
2022-08-02 09:40:00,432.41,437.04,431.28,435.61,23897.0,432.41,437.04,431.28,435.61,23897.0
2022-08-02 09:45:00,435.6,438.68,435.27,436.68,12432.0,435.6,438.68,435.27,436.68,12432.0
2022-08-02 09:50:00,437.07,440.98,436.96,438.31,11473.0,437.07,440.98,436.96,438.31,11473.0
2022-08-02 09:55:00,438.31,440.42,437.62,438.68,9795.0,438.31,440.42,437.62,438.68,9795.0
2022-08-02 10:00:00,438.53,438.6,437.02,437.93,4825.0,438.53,438.6,437.02,437.93,4825.0
2022-08-02 10:05:00,438.0,440.08,437.45,437.45,10813.0,438.0,440.08,437.45,437.45,10813.0
2022-08-02 10:10:00,437.94,438.31,436.57,438.31,12120.0,437.94,438.31,436.57,438.31,12120.0
2022-08-02 10:15:00,438.31,440.19,438.12,440.15,16416.0,438.31,440.19,438.12,440.15,16416.0
2022-08-02 10:20:00,439.93,440.02,438.32,438.45,19652.0,439.93,440.02,438.32,438.45,19652.0
2022-08-02 10:25:00,438.4,438.81,436.2,438.14,9504.0,438.4,438.81,436.2,438.14,9504.0
2022-08-02 10:30:00,437.84,438.58,436.6,437.54,19063.0,437.84,438.58,436.6,437.54,19063.0
2022-08-02 10:35:00,437.78,438.3,436.44,436.9,13992.0,437.78,438.3,436.44,436.9,13992.0
2022-08-02 10:40:00,437.19,438.52,436.42,437.53,10874.0,437.19,438.52,436.42,437.53,10874.0
2022-08-02 10:45:00,437.49,437.53,435.75,435.93,10645.0,437.49,437.53,435.75,435.93,10645.0
2022-08-02 10:50:00,436.26,437.56,435.31,437.22,16559.0,436.26,437.56,435.31,437.22,16559.0
2022-08-02 10:55:00,436.93,436.93,435.19,435.94,3700.0,436.93,436.93,435.19,435.94,3700.0
2022-08-02 11:00:00,436.43,436.43,435.68,436.06,4970.0,436.43,436.43,435.68,436.06,4970.0
2022-08-02 11:05:00,435.69,436.12,435.48,435.98,4267.0,435.69,436.12,435.48,435.98,4267.0
2022-08-02 11:10:00,435.98,436.41,435.73,435.78,4085.0,435.98,436.41,435.73,435.78,4085.0
2022-08-02 11:15:00,435.48,435.82,434.92,435.04,2725.0,435.48,435.82,434.92,435.04,2725.0
2022-08-02 11:20:00,434.86,435.25,434.02,435.24,5487.0,434.86,435.25,434.02,435.24,5487.0
2022-08-02 11:25:00,434.91,435.54,434.6,435.33,3465.0,434.91,435.54,434.6,435.33,3465.0
2022-08-02 11:30:00,435.25,435.25,434.01,434.81,14910.0,435.25,435.25,434.01,434.81,14910.0
2022-08-02 11:35:00,434.78,435.11,434.4,434.87,5596.0,434.78,435.11,434.4,434.87,5596.0
2022-08-02 11:40:00,434.89,435.92,434.89,435.17,3071.0,434.89,435.92,434.89,435.17,3071.0
2022-08-02 11:45:00,435.48,436.18,435.29,435.84,3671.0,435.48,436.18,435.29,435.84,3671.0
2022-08-02 11:50:00,435.82,436.86,435.39,436.39,8340.0,435.82,436.86,435.39,436.39,8340.0
2022-08-02 11:55:00,436.49,437.23,436.2,436.28,7789.0,436.49,437.23,436.2,436.28,7789.0
2022-08-02 12:00:00,435.74,437.24,435.74,437.17,6912.0,435.74,437.24,435.74,437.17,6912.0
2022-08-02 12:05:00,437.44,437.61,436.87,437.61,8337.0,437.44,437.61,436.87,437.61,8337.0
2022-08-02 12:10:00,437.77,438.65,437.76,438.41,7034.0,437.77,438.65,437.76,438.41,7034.0
2022-08-02 12:15:00,438.36,438.61,437.59,438.44,14529.0,438.36,438.61,437.59,438.44,14529.0
2022-08-02 12:20:00,438.37,439.17,438.26,438.97,17768.0,438.37,439.17,438.26,438.97,17768.0
2022-08-02 12:25:00,439.56,440.5,439.56,440.5,14802.0,439.56,440.5,439.56,440.5,14802.0
2022-08-02 12:30:00,440.75,441.89,440.67,441.17,4640.0,440.75,441.89,440.67,441.17,4640.0
2022-08-02 12:35:00,441.31,441.95,440.79,441.95,30745.0,441.31,441.95,440.79,441.95,30745.0
2022-08-02 12:40:00,441.92,442.2,441.45,441.94,2562.0,441.92,442.2,441.45,441.94,2562.0
2022-08-02 12:45:00,441.52,442.18,441.14,442.16,8002.0,441.52,442.18,441.14,442.16,8002.0
2022-08-02 12:50:00,442.26,442.36,441.17,442.36,7367.0,442.26,442.36,441.17,442.36,7367.0
2022-08-02 12:55:00,442.62,442.69,441.96,442.38,5449.0,442.62,442.69,441.96,442.38,5449.0
2022-08-02 13:00:00,442.38,442.43,441.53,441.59,6169.0,442.38,442.43,441.53,441.59,6169.0
2022-08-02 13:05:00,441.64,441.76,441.32,441.74,2683.0,441.64,441.76,441.32,441.74,2683.0
2022-08-02 13:10:00,441.57,441.92,441.43,441.67,5326.0,441.57,441.92,441.43,441.67,5326.0
2022-08-02 13:15:00,441.53,442.78,441.3,442.64,5838.0,441.53,442.78,441.3,442.64,5838.0
2022-08-02 13:20:00,442.62,442.62,441.44,442.19,5169.0,442.62,442.62,441.44,442.19,5169.0
2022-08-02 13:25:00,442.16,442.32,441.16,441.37,7656.0,442.16,442.32,441.16,441.37,7656.0
2022-08-02 13:30:00,441.16,441.3,439.99,440.25,9291.0,441.16,441.3,439.99,440.25,9291.0
2022-08-02 13:35:00,440.07,440.35,439.66,440.35,2604.0,440.07,440.35,439.66,440.35,2604.0
2022-08-02 13:40:00,439.94,440.55,439.7,440.05,3168.0,439.94,440.55,439.7,440.05,3168.0
2022-08-02 13:45:00,439.78,440.05,439.42,439.68,1670.0,439.78,440.05,439.42,439.68,1670.0
2022-08-02 13:50:00,439.18,439.83,439.15,439.65,2633.0,439.18,439.83,439.15,439.65,2633.0
2022-08-02 13:55:00,439.47,440.55,439.35,439.97,3852.0,439.47,440.55,439.35,439.97,3852.0
2022-08-02 14:00:00,439.8,439.98,438.98,439.17,2731.0,439.8,439.98,438.98,439.17,2731.0
2022-08-02 14:05:00,439.18,439.86,439.08,439.86,3342.0,439.18,439.86,439.08,439.86,3342.0
2022-08-02 14:10:00,439.72,439.86,439.37,439.44,3336.0,439.72,439.86,439.37,439.44,3336.0
2022-08-02 14:15:00,439.24,439.33,438.91,439.28,1900.0,439.24,439.33,438.91,439.28,1900.0
2022-08-02 14:20:00,439.27,439.56,438.64,439.0,3365.0,439.27,439.56,438.64,439.0,3365.0
2022-08-02 14:25:00,439.23,439.23,438.51,439.06,3680.0,439.23,439.23,438.51,439.06,3680.0
2022-08-02 14:30:00,439.11,439.24,438.6,438.97,3812.0,439.11,439.24,438.6,438.97,3812.0
2022-08-02 14:35:00,439.01,439.23,438.63,438.8,6002.0,439.01,439.23,438.63,438.8,6002.0
2022-08-02 14:40:00,438.9,440.52,438.82,440.02,12973.0,438.9,440.52,438.82,440.02,12973.0
2022-08-02 14:45:00,439.91,440.38,439.81,439.83,7016.0,439.91,440.38,439.81,439.83,7016.0
2022-08-02 14:50:00,439.94,440.19,439.36,439.83,3629.0,439.94,440.19,439.36,439.83,3629.0
2022-08-02 14:55:00,439.77,439.77,439.14,439.54,4429.0,439.77,439.77,439.14,439.54,4429.0
2022-08-02 15:00:00,439.76,440.97,439.5,440.44,17303.0,439.76,440.97,439.5,440.44,17303.0
2022-08-02 15:05:00,440.44,441.7,440.11,440.11,8221.0,440.44,441.7,440.11,440.11,8221.0
2022-08-02 15:10:00,440.35,440.41,439.81,439.99,6355.0,440.35,440.41,439.81,439.99,6355.0
2022-08-02 15:15:00,440.0,440.0,438.6,439.1,11582.0,440.0,440.0,438.6,439.1,11582.0
2022-08-02 15:20:00,438.92,439.56,438.71,439.37,4896.0,438.92,439.56,438.71,439.37,4896.0
2022-08-02 15:25:00,439.21,440.23,439.19,440.12,6610.0,439.21,440.23,439.19,440.12,6610.0
2022-08-02 15:30:00,440.18,440.41,439.27,439.27,17538.0,440.18,440.41,439.27,439.27,17538.0
2022-08-02 15:35:00,439.1,439.88,438.88,439.64,9574.0,439.1,439.88,438.88,439.64,9574.0
2022-08-02 15:40:00,439.71,440.44,439.46,439.74,19179.0,439.71,440.44,439.46,439.74,19179.0
2022-08-02 15:45:00,439.81,439.82,438.28,438.44,15182.0,439.81,439.82,438.28,438.44,15182.0
2022-08-02 15:50:00,438.59,438.68,437.19,437.69,29521.0,438.59,438.68,437.19,437.69,29521.0
2022-08-02 15:55:00,437.62,437.83,437.14,437.51,86116.0,437.62,437.83,437.14,437.51,86116.0
2022-08-03 09:30:00,438.0,438.57,434.67,435.64,11710.0,438.0,438.57,434.67,435.64,11710.0
2022-08-03 09:35:00,436.08,444.25,436.0,444.25,17572.0,436.08,444.25,436.0,444.25,17572.0
2022-08-03 09:40:00,443.49,444.74,442.33,442.5,10424.0,443.49,444.74,442.33,442.5,10424.0
2022-08-03 09:45:00,441.83,445.16,441.83,445.08,7590.0,441.83,445.16,441.83,445.08,7590.0
2022-08-03 09:50:00,445.46,447.89,445.13,445.65,13120.0,445.46,447.89,445.13,445.65,13120.0
2022-08-03 09:55:00,446.13,447.51,445.45,445.91,15168.0,446.13,447.51,445.45,445.91,15168.0
2022-08-03 10:00:00,445.89,447.07,444.95,445.79,7407.0,445.89,447.07,444.95,445.79,7407.0
2022-08-03 10:05:00,445.96,446.91,445.68,446.21,3892.0,445.96,446.91,445.68,446.21,3892.0
2022-08-03 10:10:00,446.18,447.1,445.37,446.32,6091.0,446.18,447.1,445.37,446.32,6091.0
2022-08-03 10:15:00,445.61,445.63,443.33,443.42,4276.0,445.61,445.63,443.33,443.42,4276.0
2022-08-03 10:20:00,443.72,444.76,443.72,444.76,4315.0,443.72,444.76,443.72,444.76,4315.0
2022-08-03 10:25:00,444.38,445.04,444.06,444.66,5033.0,444.38,445.04,444.06,444.66,5033.0
2022-08-03 10:30:00,444.66,445.75,444.22,444.87,8058.0,444.66,445.75,444.22,444.87,8058.0
2022-08-03 10:35:00,444.96,447.09,444.84,447.09,5791.0,444.96,447.09,444.84,447.09,5791.0
2022-08-03 10:40:00,447.09,448.61,446.84,447.61,11056.0,447.09,448.61,446.84,447.61,11056.0
2022-08-03 10:45:00,447.49,450.14,447.48,449.92,5324.0,447.49,450.14,447.48,449.92,5324.0
2022-08-03 10:50:00,450.3,455.45,450.12,455.35,20613.0,450.3,455.45,450.12,455.35,20613.0
2022-08-03 10:55:00,455.44,456.3,452.71,453.69,13892.0,455.44,456.3,452.71,453.69,13892.0
2022-08-03 11:00:00,453.7,454.38,452.46,453.43,9233.0,453.7,454.38,452.46,453.43,9233.0
2022-08-03 11:05:00,453.3,454.83,453.27,454.64,13261.0,453.3,454.83,453.27,454.64,13261.0
2022-08-03 11:10:00,455.0,455.42,454.34,454.84,8163.0,455.0,455.42,454.34,454.84,8163.0
2022-08-03 11:15:00,455.31,455.6,454.43,455.07,7146.0,455.31,455.6,454.43,455.07,7146.0
2022-08-03 11:20:00,454.85,456.38,454.63,456.28,7470.0,454.85,456.38,454.63,456.28,7470.0
2022-08-03 11:25:00,456.08,457.35,455.93,456.21,7930.0,456.08,457.35,455.93,456.21,7930.0
2022-08-03 11:30:00,456.1,457.19,455.2,457.14,13078.0,456.1,457.19,455.2,457.14,13078.0
2022-08-03 11:35:00,457.17,457.58,456.34,456.94,24004.0,457.17,457.58,456.34,456.94,24004.0
2022-08-03 11:40:00,457.11,458.87,457.11,458.25,7512.0,457.11,458.87,457.11,458.25,7512.0
2022-08-03 11:45:00,458.05,458.05,456.42,456.42,10297.0,458.05,458.05,456.42,456.42,10297.0
2022-08-03 11:50:00,456.34,457.92,455.98,457.36,16835.0,456.34,457.92,455.98,457.36,16835.0
2022-08-03 11:55:00,457.2,457.51,456.32,456.72,8352.0,457.2,457.51,456.32,456.72,8352.0
2022-08-03 12:00:00,457.21,457.63,456.51,457.31,6174.0,457.21,457.63,456.51,457.31,6174.0
2022-08-03 12:05:00,457.65,457.65,456.67,456.92,4059.0,457.65,457.65,456.67,456.92,4059.0
2022-08-03 12:10:00,456.68,457.49,456.29,457.45,13606.0,456.68,457.49,456.29,457.45,13606.0
2022-08-03 12:15:00,457.2,457.2,456.14,456.19,8363.0,457.2,457.2,456.14,456.19,8363.0
2022-08-03 12:20:00,456.48,456.95,456.26,456.95,5171.0,456.48,456.95,456.26,456.95,5171.0
2022-08-03 12:25:00,456.78,456.91,456.27,456.75,4614.0,456.78,456.91,456.27,456.75,4614.0
2022-08-03 12:30:00,456.67,459.26,456.0,458.51,12394.0,456.67,459.26,456.0,458.51,12394.0
2022-08-03 12:35:00,458.4,459.36,458.28,458.6,6894.0,458.4,459.36,458.28,458.6,6894.0
2022-08-03 12:40:00,458.43,459.41,458.43,459.13,6723.0,458.43,459.41,458.43,459.13,6723.0
2022-08-03 12:45:00,458.95,460.13,458.72,459.03,9944.0,458.95,460.13,458.72,459.03,9944.0
2022-08-03 12:50:00,458.99,460.02,458.72,460.02,31292.0,458.99,460.02,458.72,460.02,31292.0
2022-08-03 12:55:00,460.06,460.45,459.41,459.42,3897.0,460.06,460.45,459.41,459.42,3897.0
2022-08-03 13:00:00,459.53,460.45,459.53,459.57,2473.0,459.53,460.45,459.53,459.57,2473.0
2022-08-03 13:05:00,459.28,461.13,459.26,461.13,12341.0,459.28,461.13,459.26,461.13,12341.0
2022-08-03 13:10:00,461.25,461.5,460.88,461.22,8640.0,461.25,461.5,460.88,461.22,8640.0
2022-08-03 13:15:00,461.38,461.55,461.18,461.18,2973.0,461.38,461.55,461.18,461.18,2973.0
2022-08-03 13:20:00,460.41,461.72,460.4,461.64,5335.0,460.41,461.72,460.4,461.64,5335.0
2022-08-03 13:25:00,461.82,461.83,460.16,460.18,4843.0,461.82,461.83,460.16,460.18,4843.0
2022-08-03 13:30:00,460.48,461.08,460.38,460.39,2610.0,460.48,461.08,460.38,460.39,2610.0
2022-08-03 13:35:00,460.17,460.52,459.93,460.05,5376.0,460.17,460.52,459.93,460.05,5376.0
2022-08-03 13:40:00,459.92,460.25,459.11,459.12,4782.0,459.92,460.25,459.11,459.12,4782.0
2022-08-03 13:45:00,458.75,458.79,456.18,456.2,15784.0,458.75,458.79,456.18,456.2,15784.0
2022-08-03 13:50:00,456.54,457.19,456.0,456.43,8918.0,456.54,457.19,456.0,456.43,8918.0
2022-08-03 13:55:00,456.32,456.39,455.89,456.03,2441.0,456.32,456.39,455.89,456.03,2441.0
2022-08-03 14:00:00,456.01,456.03,455.66,455.93,3024.0,456.01,456.03,455.66,455.93,3024.0
2022-08-03 14:05:00,456.03,456.12,455.35,455.89,5310.0,456.03,456.12,455.35,455.89,5310.0
2022-08-03 14:10:00,456.06,456.49,455.87,456.4,2956.0,456.06,456.49,455.87,456.4,2956.0
2022-08-03 14:15:00,456.35,456.55,455.81,456.15,1792.0,456.35,456.55,455.81,456.15,1792.0
2022-08-03 14:20:00,456.09,456.83,455.92,456.43,14522.0,456.09,456.83,455.92,456.43,14522.0
2022-08-03 14:25:00,456.56,457.04,456.53,456.65,2691.0,456.56,457.04,456.53,456.65,2691.0
2022-08-03 14:30:00,457.01,457.33,456.76,457.28,4019.0,457.01,457.33,456.76,457.28,4019.0
2022-08-03 14:35:00,457.36,457.71,457.17,457.17,5022.0,457.36,457.71,457.17,457.17,5022.0
2022-08-03 14:40:00,457.19,458.31,457.17,458.31,3415.0,457.19,458.31,457.17,458.31,3415.0
2022-08-03 14:45:00,458.31,458.7,458.22,458.28,2519.0,458.31,458.7,458.22,458.28,2519.0
2022-08-03 14:50:00,458.16,458.16,457.6,457.81,6190.0,458.16,458.16,457.6,457.81,6190.0
2022-08-03 14:55:00,457.64,457.69,457.01,457.02,4593.0,457.64,457.69,457.01,457.02,4593.0
2022-08-03 15:00:00,457.0,457.18,456.23,456.42,13252.0,457.0,457.18,456.23,456.42,13252.0
2022-08-03 15:05:00,456.91,456.91,456.0,456.11,3748.0,456.91,456.91,456.0,456.11,3748.0
2022-08-03 15:10:00,456.08,456.08,455.22,455.53,4443.0,456.08,456.08,455.22,455.53,4443.0
2022-08-03 15:15:00,455.32,456.2,455.32,456.18,5272.0,455.32,456.2,455.32,456.18,5272.0
2022-08-03 15:20:00,456.18,456.69,456.15,456.59,3168.0,456.18,456.69,456.15,456.59,3168.0
2022-08-03 15:25:00,456.86,457.08,456.59,456.79,13148.0,456.86,457.08,456.59,456.79,13148.0
2022-08-03 15:30:00,456.66,456.86,456.04,456.71,4410.0,456.66,456.86,456.04,456.71,4410.0
2022-08-03 15:35:00,456.64,457.08,456.61,456.75,5668.0,456.64,457.08,456.61,456.75,5668.0
2022-08-03 15:40:00,456.87,457.46,456.46,457.23,10970.0,456.87,457.46,456.46,457.23,10970.0
2022-08-03 15:45:00,457.15,457.15,455.47,455.55,9191.0,457.15,457.15,455.47,455.55,9191.0
2022-08-03 15:50:00,455.69,456.51,452.96,453.09,49927.0,455.69,456.51,452.96,453.09,49927.0
2022-08-03 15:55:00,453.09,453.57,451.78,451.96,95198.0,453.09,453.57,451.78,451.96,95198.0
2022-08-04 09:30:00,451.75,458.29,450.37,456.39,12268.0,451.75,458.29,450.37,456.39,12268.0
2022-08-04 09:35:00,458.13,465.93,458.12,461.85,10870.0,458.13,465.93,458.12,461.85,10870.0
2022-08-04 09:40:00,461.5,466.98,461.2,465.48,53503.0,461.5,466.98,461.2,465.48,53503.0
2022-08-04 09:45:00,465.92,468.58,463.51,467.29,5951.0,465.92,468.58,463.51,467.29,5951.0
2022-08-04 09:50:00,467.31,467.92,464.94,465.79,13046.0,467.31,467.92,464.94,465.79,13046.0
2022-08-04 09:55:00,466.29,468.83,465.56,466.83,13173.0,466.29,468.83,465.56,466.83,13173.0
2022-08-04 10:00:00,467.4,468.94,465.92,468.94,10200.0,467.4,468.94,465.92,468.94,10200.0
2022-08-04 10:05:00,468.87,469.99,467.13,467.13,11542.0,468.87,469.99,467.13,467.13,11542.0
2022-08-04 10:10:00,466.06,466.78,465.4,465.41,4757.0,466.06,466.78,465.4,465.41,4757.0
2022-08-04 10:15:00,465.84,465.9,462.79,465.34,11762.0,465.84,465.9,462.79,465.34,11762.0
2022-08-04 10:20:00,465.05,465.15,464.33,464.33,4930.0,465.05,465.15,464.33,464.33,4930.0
2022-08-04 10:25:00,463.92,464.61,462.16,462.17,7319.0,463.92,464.61,462.16,462.17,7319.0
2022-08-04 10:30:00,462.54,463.77,462.5,462.66,3355.0,462.54,463.77,462.5,462.66,3355.0
2022-08-04 10:35:00,462.77,462.98,461.1,461.34,6458.0,462.77,462.98,461.1,461.34,6458.0
2022-08-04 10:40:00,461.6,463.04,461.15,461.46,32895.0,461.6,463.04,461.15,461.46,32895.0
2022-08-04 10:45:00,461.62,462.18,460.43,462.0,7930.0,461.62,462.18,460.43,462.0,7930.0
2022-08-04 10:50:00,461.69,461.91,459.95,460.68,14991.0,461.69,461.91,459.95,460.68,14991.0
2022-08-04 10:55:00,460.91,461.36,460.3,460.3,6079.0,460.91,461.36,460.3,460.3,6079.0
2022-08-04 11:00:00,460.68,461.19,460.23,460.34,6608.0,460.68,461.19,460.23,460.34,6608.0
2022-08-04 11:05:00,460.56,461.69,460.33,460.95,13386.0,460.56,461.69,460.33,460.95,13386.0
2022-08-04 11:10:00,460.94,461.11,459.07,459.66,6352.0,460.94,461.11,459.07,459.66,6352.0
2022-08-04 11:15:00,459.53,460.73,458.26,459.88,6306.0,459.53,460.73,458.26,459.88,6306.0
2022-08-04 11:20:00,460.24,460.37,459.51,459.95,8400.0,460.24,460.37,459.51,459.95,8400.0
2022-08-04 11:25:00,459.9,460.1,458.65,458.65,5300.0,459.9,460.1,458.65,458.65,5300.0
2022-08-04 11:30:00,458.65,458.68,457.26,457.73,5553.0,458.65,458.68,457.26,457.73,5553.0
2022-08-04 11:35:00,457.52,457.72,456.42,457.09,8756.0,457.52,457.72,456.42,457.09,8756.0
2022-08-04 11:40:00,456.8,457.17,456.63,456.9,7721.0,456.8,457.17,456.63,456.9,7721.0
2022-08-04 11:45:00,456.83,456.98,456.39,456.56,2750.0,456.83,456.98,456.39,456.56,2750.0
2022-08-04 11:50:00,456.66,457.36,456.46,457.15,7795.0,456.66,457.36,456.46,457.15,7795.0
2022-08-04 11:55:00,457.22,458.0,456.8,457.89,5979.0,457.22,458.0,456.8,457.89,5979.0
2022-08-04 12:00:00,458.24,458.24,457.06,457.15,3594.0,458.24,458.24,457.06,457.15,3594.0
2022-08-04 12:05:00,456.89,457.31,456.25,456.29,3789.0,456.89,457.31,456.25,456.29,3789.0
2022-08-04 12:10:00,456.6,457.81,456.6,457.25,3800.0,456.6,457.81,456.6,457.25,3800.0
2022-08-04 12:15:00,457.11,457.27,456.49,456.61,9034.0,457.11,457.27,456.49,456.61,9034.0
2022-08-04 12:20:00,456.35,456.62,456.0,456.58,5168.0,456.35,456.62,456.0,456.58,5168.0
2022-08-04 12:25:00,456.59,456.72,456.3,456.46,2717.0,456.59,456.72,456.3,456.46,2717.0
2022-08-04 12:30:00,456.46,457.51,456.35,457.24,7837.0,456.46,457.51,456.35,457.24,7837.0
2022-08-04 12:35:00,457.27,458.16,457.27,457.69,6368.0,457.27,458.16,457.27,457.69,6368.0
2022-08-04 12:40:00,457.81,458.95,457.81,458.48,3505.0,457.81,458.95,457.81,458.48,3505.0
2022-08-04 12:45:00,458.7,459.13,457.16,457.18,1900.0,458.7,459.13,457.16,457.18,1900.0
2022-08-04 12:50:00,457.2,457.65,457.0,457.65,2045.0,457.2,457.65,457.0,457.65,2045.0
2022-08-04 12:55:00,457.57,457.58,457.09,457.33,1600.0,457.57,457.58,457.09,457.33,1600.0
2022-08-04 13:00:00,457.45,457.45,456.49,456.69,3225.0,457.45,457.45,456.49,456.69,3225.0
2022-08-04 13:05:00,456.88,457.55,456.88,457.55,1519.0,456.88,457.55,456.88,457.55,1519.0
2022-08-04 13:10:00,457.55,457.95,456.96,457.92,3746.0,457.55,457.95,456.96,457.92,3746.0
2022-08-04 13:15:00,457.83,458.21,457.29,457.58,3912.0,457.83,458.21,457.29,457.58,3912.0
2022-08-04 13:20:00,457.22,457.91,456.88,457.57,3202.0,457.22,457.91,456.88,457.57,3202.0
2022-08-04 13:25:00,457.53,457.84,457.32,457.69,4331.0,457.53,457.84,457.32,457.69,4331.0
2022-08-04 13:30:00,457.62,458.81,457.62,458.81,4138.0,457.62,458.81,457.62,458.81,4138.0
2022-08-04 13:35:00,458.81,459.12,458.44,458.55,2000.0,458.81,459.12,458.44,458.55,2000.0
2022-08-04 13:40:00,458.28,458.32,457.79,458.26,3029.0,458.28,458.32,457.79,458.26,3029.0
2022-08-04 13:45:00,458.01,458.39,457.73,458.38,2600.0,458.01,458.39,457.73,458.38,2600.0
2022-08-04 13:50:00,458.4,459.53,458.4,458.73,5667.0,458.4,459.53,458.4,458.73,5667.0
2022-08-04 13:55:00,458.52,458.53,458.15,458.53,2104.0,458.52,458.53,458.15,458.53,2104.0
2022-08-04 14:00:00,458.39,458.39,457.66,457.94,2600.0,458.39,458.39,457.66,457.94,2600.0
2022-08-04 14:05:00,457.92,458.21,457.43,457.52,5265.0,457.92,458.21,457.43,457.52,5265.0
2022-08-04 14:10:00,457.43,457.9,457.34,457.35,3390.0,457.43,457.9,457.34,457.35,3390.0
2022-08-04 14:15:00,457.35,457.69,457.16,457.54,2107.0,457.35,457.69,457.16,457.54,2107.0
2022-08-04 14:20:00,457.63,458.0,457.16,457.81,6140.0,457.63,458.0,457.16,457.81,6140.0
2022-08-04 14:25:00,457.7,458.4,457.69,458.29,2429.0,457.7,458.4,457.69,458.29,2429.0
2022-08-04 14:30:00,458.4,458.94,458.02,458.94,5826.0,458.4,458.94,458.02,458.94,5826.0
2022-08-04 14:35:00,458.72,459.92,458.63,459.88,3620.0,458.72,459.92,458.63,459.88,3620.0
2022-08-04 14:40:00,459.58,459.61,458.72,458.87,1881.0,459.58,459.61,458.72,458.87,1881.0
2022-08-04 14:45:00,458.87,459.3,458.19,458.62,4855.0,458.87,459.3,458.19,458.62,4855.0
2022-08-04 14:50:00,458.81,459.2,458.48,458.48,2432.0,458.81,459.2,458.48,458.48,2432.0
2022-08-04 14:55:00,458.54,459.78,458.48,459.03,3832.0,458.54,459.78,458.48,459.03,3832.0
2022-08-04 15:00:00,458.96,459.31,458.55,459.04,6100.0,458.96,459.31,458.55,459.04,6100.0
2022-08-04 15:05:00,459.07,459.6,458.9,459.58,4816.0,459.07,459.6,458.9,459.58,4816.0
2022-08-04 15:10:00,459.58,459.79,459.44,459.71,5800.0,459.58,459.79,459.44,459.71,5800.0
2022-08-04 15:15:00,459.79,460.18,459.43,459.99,8409.0,459.79,460.18,459.43,459.99,8409.0
2022-08-04 15:20:00,460.17,460.64,459.85,460.49,7103.0,460.17,460.64,459.85,460.49,7103.0
2022-08-04 15:25:00,460.32,460.46,459.99,460.21,6916.0,460.32,460.46,459.99,460.21,6916.0
2022-08-04 15:30:00,460.28,460.57,459.84,459.96,8005.0,460.28,460.57,459.84,459.96,8005.0
2022-08-04 15:35:00,460.02,460.16,459.53,459.53,5987.0,460.02,460.16,459.53,459.53,5987.0
2022-08-04 15:40:00,459.61,460.33,459.53,459.54,6767.0,459.61,460.33,459.53,459.54,6767.0
2022-08-04 15:45:00,459.63,460.42,459.63,460.28,11579.0,459.63,460.42,459.63,460.28,11579.0
2022-08-04 15:50:00,460.35,460.55,458.9,458.9,20506.0,460.35,460.55,458.9,458.9,20506.0
2022-08-04 15:55:00,459.05,459.57,458.67,459.46,38027.0,459.05,459.57,458.67,459.46,38027.0
2022-08-05 09:30:00,455.25,460.68,450.65,460.39,11674.0,455.25,460.68,450.65,460.39,11674.0
2022-08-05 09:35:00,459.64,459.71,452.69,453.88,6779.0,459.64,459.71,452.69,453.88,6779.0
2022-08-05 09:40:00,454.33,458.22,454.32,456.58,8331.0,454.33,458.22,454.32,456.58,8331.0
2022-08-05 09:45:00,457.3,458.01,455.38,457.44,4095.0,457.3,458.01,455.38,457.44,4095.0
2022-08-05 09:50:00,457.44,457.49,455.77,456.83,3596.0,457.44,457.49,455.77,456.83,3596.0
2022-08-05 09:55:00,455.06,457.11,454.16,456.08,12187.0,455.06,457.11,454.16,456.08,12187.0
2022-08-05 10:00:00,455.98,456.44,453.57,455.74,13953.0,455.98,456.44,453.57,455.74,13953.0
2022-08-05 10:05:00,455.53,457.33,455.51,456.4,4499.0,455.53,457.33,455.51,456.4,4499.0
2022-08-05 10:10:00,456.8,458.42,456.13,458.42,4679.0,456.8,458.42,456.13,458.42,4679.0
2022-08-05 10:15:00,458.03,460.0,457.65,459.8,4570.0,458.03,460.0,457.65,459.8,4570.0
2022-08-05 10:20:00,460.3,462.0,460.28,461.58,4108.0,460.3,462.0,460.28,461.58,4108.0
2022-08-05 10:25:00,461.75,461.89,460.54,461.62,5479.0,461.75,461.89,460.54,461.62,5479.0
2022-08-05 10:30:00,461.51,463.1,461.0,462.99,4200.0,461.51,463.1,461.0,462.99,4200.0
2022-08-05 10:35:00,463.33,463.33,461.85,461.91,3624.0,463.33,463.33,461.85,461.91,3624.0
2022-08-05 10:40:00,461.0,462.63,460.58,462.63,4132.0,461.0,462.63,460.58,462.63,4132.0
2022-08-05 10:45:00,462.64,462.64,460.7,461.16,3523.0,462.64,462.64,460.7,461.16,3523.0
2022-08-05 10:50:00,461.23,461.31,458.93,460.43,7796.0,461.23,461.31,458.93,460.43,7796.0
2022-08-05 10:55:00,460.57,461.32,460.56,460.56,2624.0,460.57,461.32,460.56,460.56,2624.0
2022-08-05 11:00:00,460.89,460.92,459.92,460.74,2341.0,460.89,460.92,459.92,460.74,2341.0
2022-08-05 11:05:00,460.74,461.27,460.32,461.15,2700.0,460.74,461.27,460.32,461.15,2700.0
2022-08-05 11:10:00,461.15,461.4,460.29,460.3,1280.0,461.15,461.4,460.29,460.3,1280.0
2022-08-05 11:15:00,460.67,461.16,459.76,460.97,2865.0,460.67,461.16,459.76,460.97,2865.0
2022-08-05 11:20:00,461.33,461.33,459.87,460.52,1550.0,461.33,461.33,459.87,460.52,1550.0
2022-08-05 11:25:00,460.33,460.57,459.9,459.9,3395.0,460.33,460.57,459.9,459.9,3395.0
2022-08-05 11:30:00,459.76,460.71,459.33,460.32,4249.0,459.76,460.71,459.33,460.32,4249.0
2022-08-05 11:35:00,460.36,460.91,460.0,460.38,1700.0,460.36,460.91,460.0,460.38,1700.0
2022-08-05 11:40:00,460.41,461.22,460.41,460.56,2835.0,460.41,461.22,460.41,460.56,2835.0
2022-08-05 11:45:00,460.66,460.66,459.76,459.76,1623.0,460.66,460.66,459.76,459.76,1623.0
2022-08-05 11:50:00,460.11,460.41,459.11,460.41,5585.0,460.11,460.41,459.11,460.41,5585.0
2022-08-05 11:55:00,460.79,461.89,460.43,461.89,10640.0,460.79,461.89,460.43,461.89,10640.0
2022-08-05 12:00:00,461.56,462.98,461.24,461.94,9076.0,461.56,462.98,461.24,461.94,9076.0
2022-08-05 12:05:00,461.92,462.04,459.36,459.98,11492.0,461.92,462.04,459.36,459.98,11492.0
2022-08-05 12:10:00,460.63,460.91,459.5,460.34,5929.0,460.63,460.91,459.5,460.34,5929.0
2022-08-05 12:15:00,460.62,460.62,460.0,460.34,2494.0,460.62,460.62,460.0,460.34,2494.0
2022-08-05 12:20:00,460.13,460.13,458.47,459.48,4424.0,460.13,460.13,458.47,459.48,4424.0
2022-08-05 12:25:00,459.48,460.65,459.42,460.63,1935.0,459.48,460.65,459.42,460.63,1935.0
2022-08-05 12:30:00,460.34,460.34,459.06,459.08,5118.0,460.34,460.34,459.06,459.08,5118.0
2022-08-05 12:35:00,459.49,460.31,459.49,460.31,1225.0,459.49,460.31,459.49,460.31,1225.0
2022-08-05 12:40:00,460.55,461.01,460.0,461.01,1700.0,460.55,461.01,460.0,461.01,1700.0
2022-08-05 12:45:00,460.76,462.65,460.69,462.1,4662.0,460.76,462.65,460.69,462.1,4662.0
2022-08-05 12:50:00,462.53,463.0,462.07,462.07,2443.0,462.53,463.0,462.07,462.07,2443.0
2022-08-05 12:55:00,462.0,462.26,461.94,461.94,1212.0,462.0,462.26,461.94,461.94,1212.0
2022-08-05 13:00:00,462.4,462.47,461.65,462.26,1642.0,462.4,462.47,461.65,462.26,1642.0
2022-08-05 13:05:00,462.76,462.76,462.58,462.75,1102.0,462.76,462.76,462.58,462.75,1102.0
2022-08-05 13:10:00,463.0,463.0,462.55,462.63,9574.0,463.0,463.0,462.55,462.63,9574.0
2022-08-05 13:15:00,462.48,462.74,461.64,461.64,2289.0,462.48,462.74,461.64,461.64,2289.0
2022-08-05 13:20:00,461.2,462.24,461.0,462.24,2069.0,461.2,462.24,461.0,462.24,2069.0
2022-08-05 13:25:00,461.82,462.08,461.56,461.72,2239.0,461.82,462.08,461.56,461.72,2239.0
2022-08-05 13:30:00,461.72,461.91,461.55,461.73,1250.0,461.72,461.91,461.55,461.73,1250.0
2022-08-05 13:35:00,461.91,462.11,461.78,462.11,1545.0,461.91,462.11,461.78,462.11,1545.0
2022-08-05 13:40:00,462.2,462.2,461.48,461.79,2899.0,462.2,462.2,461.48,461.79,2899.0
2022-08-05 13:45:00,461.62,461.9,461.32,461.32,2908.0,461.62,461.9,461.32,461.32,2908.0
2022-08-05 13:50:00,461.39,461.53,461.04,461.3,3108.0,461.39,461.53,461.04,461.3,3108.0
2022-08-05 13:55:00,461.5,461.93,461.45,461.76,3298.0,461.5,461.93,461.45,461.76,3298.0
2022-08-05 14:00:00,461.77,461.92,461.26,461.36,2553.0,461.77,461.92,461.26,461.36,2553.0
2022-08-05 14:05:00,461.56,461.98,461.5,461.5,2311.0,461.56,461.98,461.5,461.5,2311.0
2022-08-05 14:10:00,461.19,461.4,461.18,461.4,700.0,461.19,461.4,461.18,461.4,700.0
2022-08-05 14:15:00,461.4,461.47,460.51,460.8,2400.0,461.4,461.47,460.51,460.8,2400.0
2022-08-05 14:20:00,462.21,462.6,462.19,462.19,2096.0,462.21,462.6,462.19,462.19,2096.0
2022-08-05 14:25:00,461.93,461.93,461.03,461.27,800.0,461.93,461.93,461.03,461.27,800.0
2022-08-05 14:30:00,461.0,461.47,460.77,461.47,2628.0,461.0,461.47,460.77,461.47,2628.0
2022-08-05 14:35:00,461.47,461.67,461.25,461.25,1000.0,461.47,461.67,461.25,461.25,1000.0
2022-08-05 14:40:00,461.25,461.66,461.09,461.09,1203.0,461.25,461.66,461.09,461.09,1203.0
2022-08-05 14:45:00,461.24,461.77,461.01,461.77,2609.0,461.24,461.77,461.01,461.77,2609.0
2022-08-05 14:50:00,461.78,461.79,461.29,461.64,1400.0,461.78,461.79,461.29,461.64,1400.0
2022-08-05 14:55:00,461.62,461.8,461.12,461.61,1600.0,461.62,461.8,461.12,461.61,1600.0
2022-08-05 15:00:00,461.61,461.63,461.12,461.36,1827.0,461.61,461.63,461.12,461.36,1827.0
2022-08-05 15:05:00,461.08,461.49,460.91,461.49,2294.0,461.08,461.49,460.91,461.49,2294.0
2022-08-05 15:10:00,461.3,462.06,461.3,461.84,2400.0,461.3,462.06,461.3,461.84,2400.0
2022-08-05 15:15:00,461.91,461.93,461.62,461.79,2600.0,461.91,461.93,461.62,461.79,2600.0
2022-08-05 15:20:00,461.84,462.22,461.76,462.05,2300.0,461.84,462.22,461.76,462.05,2300.0
2022-08-05 15:25:00,462.2,462.96,462.2,462.84,4187.0,462.2,462.96,462.2,462.84,4187.0
2022-08-05 15:30:00,462.65,463.25,462.55,462.88,5335.0,462.65,463.25,462.55,462.88,5335.0
2022-08-05 15:35:00,462.81,462.83,462.47,462.62,3324.0,462.81,462.83,462.47,462.62,3324.0
2022-08-05 15:40:00,462.71,463.4,462.54,463.4,8377.0,462.71,463.4,462.54,463.4,8377.0
2022-08-05 15:45:00,463.52,464.78,463.52,464.63,9344.0,463.52,464.78,463.52,464.63,9344.0
2022-08-05 15:50:00,464.56,464.64,463.47,463.66,11399.0,464.56,464.64,463.47,463.66,11399.0
2022-08-05 15:55:00,463.53,463.57,462.69,463.06,33534.0,463.53,463.57,462.69,463.06,33534.0
2022-08-08 09:30:00,469.01,473.45,465.74,469.56,12736.0,469.01,473.45,465.74,469.56,12736.0
2022-08-08 09:35:00,469.14,470.0,467.35,470.0,10752.0,469.14,470.0,467.35,470.0,10752.0
2022-08-08 09:40:00,470.55,471.99,469.98,470.25,12441.0,470.55,471.99,469.98,470.25,12441.0
2022-08-08 09:45:00,471.17,475.44,471.17,475.43,5210.0,471.17,475.44,471.17,475.43,5210.0
2022-08-08 09:50:00,475.43,475.98,473.96,475.34,8188.0,475.43,475.98,473.96,475.34,8188.0
2022-08-08 09:55:00,475.37,477.41,475.34,476.81,5507.0,475.37,477.41,475.34,476.81,5507.0
2022-08-08 10:00:00,476.33,477.29,475.22,475.23,6687.0,476.33,477.29,475.22,475.23,6687.0
2022-08-08 10:05:00,474.87,476.56,474.59,475.86,7115.0,474.87,476.56,474.59,475.86,7115.0
2022-08-08 10:10:00,475.17,475.33,471.61,471.94,5821.0,475.17,475.33,471.61,471.94,5821.0
2022-08-08 10:15:00,472.03,473.7,472.03,473.35,7073.0,472.03,473.7,472.03,473.35,7073.0
2022-08-08 10:20:00,473.69,475.56,473.69,475.5,4539.0,473.69,475.56,473.69,475.5,4539.0
2022-08-08 10:25:00,475.07,475.09,473.5,475.09,6592.0,475.07,475.09,473.5,475.09,6592.0
2022-08-08 10:30:00,475.0,475.52,474.25,474.28,10932.0,475.0,475.52,474.25,474.28,10932.0
2022-08-08 10:35:00,474.68,475.55,473.53,474.5,4311.0,474.68,475.55,473.53,474.5,4311.0
2022-08-08 10:40:00,474.59,476.03,474.48,475.83,12668.0,474.59,476.03,474.48,475.83,12668.0
2022-08-08 10:45:00,475.02,475.36,474.52,474.91,7602.0,475.02,475.36,474.52,474.91,7602.0
2022-08-08 10:50:00,474.94,476.24,474.67,474.9,6836.0,474.94,476.24,474.67,474.9,6836.0
2022-08-08 10:55:00,474.74,477.23,474.74,475.93,5624.0,474.74,477.23,474.74,475.93,5624.0
2022-08-08 11:00:00,476.12,477.01,475.98,475.98,2400.0,476.12,477.01,475.98,475.98,2400.0
2022-08-08 11:05:00,476.45,476.98,476.26,476.93,3800.0,476.45,476.98,476.26,476.93,3800.0
2022-08-08 11:10:00,476.97,478.41,476.74,478.35,5896.0,476.97,478.41,476.74,478.35,5896.0
2022-08-08 11:15:00,478.47,478.47,476.15,477.35,19807.0,478.47,478.47,476.15,477.35,19807.0
2022-08-08 11:20:00,477.61,478.89,477.23,477.96,2625.0,477.61,478.89,477.23,477.96,2625.0
2022-08-08 11:25:00,477.95,478.59,476.41,476.41,4855.0,477.95,478.59,476.41,476.41,4855.0
2022-08-08 11:30:00,477.0,477.09,475.56,475.56,3412.0,477.0,477.09,475.56,475.56,3412.0
2022-08-08 11:35:00,475.65,476.09,473.52,473.54,9925.0,475.65,476.09,473.52,473.54,9925.0
2022-08-08 11:40:00,473.53,473.54,470.14,470.15,7079.0,473.53,473.54,470.14,470.15,7079.0
2022-08-08 11:45:00,470.56,471.84,469.39,471.43,4770.0,470.56,471.84,469.39,471.43,4770.0
2022-08-08 11:50:00,471.0,472.06,470.82,471.52,2412.0,471.0,472.06,470.82,471.52,2412.0
2022-08-08 11:55:00,471.35,471.69,471.0,471.69,1100.0,471.35,471.69,471.0,471.69,1100.0
2022-08-08 12:00:00,471.04,471.04,470.19,470.95,3346.0,471.04,471.04,470.19,470.95,3346.0
2022-08-08 12:05:00,470.94,470.94,469.48,469.61,2211.0,470.94,470.94,469.48,469.61,2211.0
2022-08-08 12:10:00,469.92,470.01,468.99,469.0,2986.0,469.92,470.01,468.99,469.0,2986.0
2022-08-08 12:15:00,469.33,470.36,468.83,469.26,1774.0,469.33,470.36,468.83,469.26,1774.0
2022-08-08 12:20:00,469.34,469.63,468.67,469.63,1510.0,469.34,469.63,468.67,469.63,1510.0
2022-08-08 12:25:00,470.25,470.25,468.75,468.75,2760.0,470.25,470.25,468.75,468.75,2760.0
2022-08-08 12:30:00,469.4,470.57,468.74,470.55,5500.0,469.4,470.57,468.74,470.55,5500.0
2022-08-08 12:35:00,470.36,470.38,469.38,469.65,3005.0,470.36,470.38,469.38,469.65,3005.0
2022-08-08 12:40:00,469.29,469.52,468.37,468.68,6417.0,469.29,469.52,468.37,468.68,6417.0
2022-08-08 12:45:00,469.21,469.21,467.64,468.59,12248.0,469.21,469.21,467.64,468.59,12248.0
2022-08-08 12:50:00,468.75,469.15,468.57,468.9,3381.0,468.75,469.15,468.57,468.9,3381.0
2022-08-08 12:55:00,468.74,468.74,467.67,467.67,2435.0,468.74,468.74,467.67,467.67,2435.0
2022-08-08 13:00:00,467.41,467.92,467.36,467.7,2479.0,467.41,467.92,467.36,467.7,2479.0
2022-08-08 13:05:00,467.87,468.38,467.81,468.15,3332.0,467.87,468.38,467.81,468.15,3332.0
2022-08-08 13:10:00,468.15,468.88,467.75,468.5,3404.0,468.15,468.88,467.75,468.5,3404.0
2022-08-08 13:15:00,468.77,469.42,468.69,468.69,2116.0,468.77,469.42,468.69,468.69,2116.0
2022-08-08 13:20:00,467.76,468.18,467.64,468.18,1835.0,467.76,468.18,467.64,468.18,1835.0
2022-08-08 13:25:00,468.42,468.45,467.54,467.7,3984.0,468.42,468.45,467.54,467.7,3984.0
2022-08-08 13:30:00,468.01,468.17,467.0,467.0,2556.0,468.01,468.17,467.0,467.0,2556.0
2022-08-08 13:35:00,467.43,467.43,466.17,466.18,1200.0,467.43,467.43,466.17,466.18,1200.0
2022-08-08 13:40:00,466.42,467.73,466.42,467.16,4771.0,466.42,467.73,466.42,467.16,4771.0
2022-08-08 13:45:00,466.96,468.01,466.96,467.84,1897.0,466.96,468.01,466.96,467.84,1897.0
2022-08-08 13:50:00,467.99,468.53,467.88,468.49,3146.0,467.99,468.53,467.88,468.49,3146.0
2022-08-08 13:55:00,468.48,469.5,468.38,469.5,4976.0,468.48,469.5,468.38,469.5,4976.0
2022-08-08 14:00:00,469.21,469.21,467.38,467.38,2717.0,469.21,469.21,467.38,467.38,2717.0
2022-08-08 14:05:00,467.38,467.92,466.86,467.92,3611.0,467.38,467.92,466.86,467.92,3611.0
2022-08-08 14:10:00,467.84,468.13,467.54,467.81,2974.0,467.84,468.13,467.54,467.81,2974.0
2022-08-08 14:15:00,467.82,468.39,467.26,467.55,4422.0,467.82,468.39,467.26,467.55,4422.0
2022-08-08 14:20:00,467.71,467.81,467.46,467.65,2509.0,467.71,467.81,467.46,467.65,2509.0
2022-08-08 14:25:00,467.65,467.95,467.18,467.21,4148.0,467.65,467.95,467.18,467.21,4148.0
2022-08-08 14:30:00,467.49,467.49,466.07,466.51,2500.0,467.49,467.49,466.07,466.51,2500.0
2022-08-08 14:35:00,466.67,466.68,465.92,466.25,2122.0,466.67,466.68,465.92,466.25,2122.0
2022-08-08 14:40:00,466.23,466.77,466.07,466.08,4633.0,466.23,466.77,466.07,466.08,4633.0
2022-08-08 14:45:00,466.18,466.37,465.89,466.19,4894.0,466.18,466.37,465.89,466.19,4894.0
2022-08-08 14:50:00,465.93,465.93,464.61,464.75,1744.0,465.93,465.93,464.61,464.75,1744.0
2022-08-08 14:55:00,464.75,466.01,464.69,465.4,3604.0,464.75,466.01,464.69,465.4,3604.0
2022-08-08 15:00:00,465.5,465.51,464.54,464.54,1712.0,465.5,465.51,464.54,464.54,1712.0
2022-08-08 15:05:00,464.62,464.62,463.64,463.64,2399.0,464.62,464.62,463.64,463.64,2399.0
2022-08-08 15:10:00,463.69,463.77,463.21,463.5,4525.0,463.69,463.77,463.21,463.5,4525.0
2022-08-08 15:15:00,463.49,463.49,462.68,463.26,4318.0,463.49,463.49,462.68,463.26,4318.0
2022-08-08 15:20:00,463.26,464.01,463.05,464.01,5825.0,463.26,464.01,463.05,464.01,5825.0
2022-08-08 15:25:00,464.15,464.74,464.03,464.68,3795.0,464.15,464.74,464.03,464.68,3795.0
2022-08-08 15:30:00,464.69,465.29,464.27,464.42,4836.0,464.69,465.29,464.27,464.42,4836.0
2022-08-08 15:35:00,464.08,464.74,463.66,464.57,7669.0,464.08,464.74,463.66,464.57,7669.0
2022-08-08 15:40:00,464.61,465.51,464.59,465.35,6425.0,464.61,465.51,464.59,465.35,6425.0
2022-08-08 15:45:00,465.54,465.54,464.65,464.94,9644.0,465.54,465.54,464.65,464.94,9644.0
2022-08-08 15:50:00,464.88,465.15,464.62,464.94,15102.0,464.88,465.15,464.62,464.94,15102.0
2022-08-08 15:55:00,464.94,464.98,463.47,464.35,40583.0,464.94,464.98,463.47,464.35,40583.0
2022-08-09 09:30:00,461.02,461.02,452.65,459.06,13639.0,461.02,461.02,452.65,459.06,13639.0
2022-08-09 09:35:00,459.89,460.87,458.39,460.31,4001.0,459.89,460.87,458.39,460.31,4001.0
2022-08-09 09:40:00,461.06,461.06,457.67,458.24,3457.0,461.06,461.06,457.67,458.24,3457.0
2022-08-09 09:45:00,457.42,457.54,455.86,456.05,3050.0,457.42,457.54,455.86,456.05,3050.0
2022-08-09 09:50:00,456.23,456.54,454.82,455.06,4209.0,456.23,456.54,454.82,455.06,4209.0
2022-08-09 09:55:00,455.15,456.11,453.81,454.81,7532.0,455.15,456.11,453.81,454.81,7532.0
2022-08-09 10:00:00,454.4,454.4,452.9,452.9,2437.0,454.4,454.4,452.9,452.9,2437.0
2022-08-09 10:05:00,453.81,454.14,452.66,452.66,3555.0,453.81,454.14,452.66,452.66,3555.0
2022-08-09 10:10:00,452.42,453.83,452.17,453.14,2833.0,452.42,453.83,452.17,453.14,2833.0
2022-08-09 10:15:00,453.82,455.05,453.82,455.05,2367.0,453.82,455.05,453.82,455.05,2367.0
2022-08-09 10:20:00,455.36,455.66,454.78,455.0,3915.0,455.36,455.66,454.78,455.0,3915.0
2022-08-09 10:25:00,455.02,455.5,454.85,455.32,2000.0,455.02,455.5,454.85,455.32,2000.0
2022-08-09 10:30:00,455.14,455.37,453.31,453.53,16712.0,455.14,455.37,453.31,453.53,16712.0
2022-08-09 10:35:00,453.24,453.26,451.94,452.32,3600.0,453.24,453.26,451.94,452.32,3600.0
2022-08-09 10:40:00,452.08,452.2,450.96,451.12,2689.0,452.08,452.2,450.96,451.12,2689.0
2022-08-09 10:45:00,451.06,451.38,450.77,450.99,5421.0,451.06,451.38,450.77,450.99,5421.0
2022-08-09 10:50:00,451.31,453.24,451.3,453.24,11454.0,451.31,453.24,451.3,453.24,11454.0
2022-08-09 10:55:00,452.85,452.85,450.92,451.34,3577.0,452.85,452.85,450.92,451.34,3577.0
2022-08-09 11:00:00,451.36,451.88,451.13,451.68,1900.0,451.36,451.88,451.13,451.68,1900.0
2022-08-09 11:05:00,451.9,452.26,451.21,451.21,4339.0,451.9,452.26,451.21,451.21,4339.0
2022-08-09 11:10:00,450.89,451.46,450.86,451.43,6577.0,450.89,451.46,450.86,451.43,6577.0
2022-08-09 11:15:00,451.23,452.15,450.9,452.09,4473.0,451.23,452.15,450.9,452.09,4473.0
2022-08-09 11:20:00,451.95,452.96,451.49,451.9,16339.0,451.95,452.96,451.49,451.9,16339.0
2022-08-09 11:25:00,451.69,452.29,451.05,451.24,10900.0,451.69,452.29,451.05,451.24,10900.0
2022-08-09 11:30:00,451.62,451.62,450.16,450.53,2266.0,451.62,451.62,450.16,450.53,2266.0
2022-08-09 11:35:00,450.81,450.89,449.89,450.38,7419.0,450.81,450.89,449.89,450.38,7419.0
2022-08-09 11:40:00,450.42,450.77,450.03,450.53,1849.0,450.42,450.77,450.03,450.53,1849.0
2022-08-09 11:45:00,450.7,451.31,450.69,451.01,5575.0,450.7,451.31,450.69,451.01,5575.0
2022-08-09 11:50:00,450.9,452.69,450.87,452.06,13615.0,450.9,452.69,450.87,452.06,13615.0
2022-08-09 11:55:00,452.18,452.44,450.66,450.83,23557.0,452.18,452.44,450.66,450.83,23557.0
2022-08-09 12:00:00,450.97,451.18,449.93,450.13,5378.0,450.97,451.18,449.93,450.13,5378.0
2022-08-09 12:05:00,450.15,451.34,449.97,450.5,19129.0,450.15,451.34,449.97,450.5,19129.0
2022-08-09 12:10:00,450.64,450.66,449.69,449.69,13354.0,450.64,450.66,449.69,449.69,13354.0
2022-08-09 12:15:00,449.93,450.2,449.69,449.81,7493.0,449.93,450.2,449.69,449.81,7493.0
2022-08-09 12:20:00,450.02,450.2,449.86,449.88,6841.0,450.02,450.2,449.86,449.88,6841.0
2022-08-09 12:25:00,449.95,450.63,449.95,450.2,7538.0,449.95,450.63,449.95,450.2,7538.0
2022-08-09 12:30:00,450.3,450.48,450.14,450.28,4655.0,450.3,450.48,450.14,450.28,4655.0
2022-08-09 12:35:00,450.17,450.17,449.82,450.06,5681.0,450.17,450.17,449.82,450.06,5681.0
2022-08-09 12:40:00,450.11,450.43,449.98,450.21,4454.0,450.11,450.43,449.98,450.21,4454.0
2022-08-09 12:45:00,450.28,450.88,450.13,450.88,3970.0,450.28,450.88,450.13,450.88,3970.0
2022-08-09 12:50:00,451.07,451.32,450.88,451.07,2630.0,451.07,451.32,450.88,451.07,2630.0
2022-08-09 12:55:00,451.05,451.28,450.85,451.17,1521.0,451.05,451.28,450.85,451.17,1521.0
2022-08-09 13:00:00,451.17,451.17,450.61,450.87,2100.0,451.17,451.17,450.61,450.87,2100.0
2022-08-09 13:05:00,451.02,451.81,450.57,450.58,2354.0,451.02,451.81,450.57,450.58,2354.0
2022-08-09 13:10:00,450.62,450.91,450.51,450.91,1650.0,450.62,450.91,450.51,450.91,1650.0
2022-08-09 13:15:00,451.04,451.79,450.92,450.93,10698.0,451.04,451.79,450.92,450.93,10698.0
2022-08-09 13:20:00,450.98,451.24,450.89,451.09,928.0,450.98,451.24,450.89,451.09,928.0
2022-08-09 13:25:00,451.13,451.3,450.78,450.88,1600.0,451.13,451.3,450.78,450.88,1600.0
2022-08-09 13:30:00,450.54,450.79,450.36,450.36,1300.0,450.54,450.79,450.36,450.36,1300.0
2022-08-09 13:35:00,450.35,450.65,450.35,450.4,806.0,450.35,450.65,450.35,450.4,806.0
2022-08-09 13:40:00,450.38,450.38,449.62,449.79,3423.0,450.38,450.38,449.62,449.79,3423.0
2022-08-09 13:45:00,449.79,450.35,449.79,450.25,2450.0,449.79,450.35,449.79,450.25,2450.0
2022-08-09 13:50:00,450.31,450.84,450.2,450.38,2598.0,450.31,450.84,450.2,450.38,2598.0
2022-08-09 13:55:00,450.38,452.88,450.32,452.67,4224.0,450.38,452.88,450.32,452.67,4224.0
2022-08-09 14:00:00,452.78,453.54,452.78,453.14,2000.0,452.78,453.54,452.78,453.14,2000.0
2022-08-09 14:05:00,453.14,453.14,452.6,453.1,1900.0,453.14,453.14,452.6,453.1,1900.0
2022-08-09 14:10:00,452.87,453.0,452.33,452.33,2669.0,452.87,453.0,452.33,452.33,2669.0
2022-08-09 14:15:00,452.29,452.32,451.5,451.5,2400.0,452.29,452.32,451.5,451.5,2400.0
2022-08-09 14:20:00,451.84,452.14,451.68,452.14,2300.0,451.84,452.14,451.68,452.14,2300.0
2022-08-09 14:25:00,452.14,452.14,451.87,452.0,3300.0,452.14,452.14,451.87,452.0,3300.0
2022-08-09 14:30:00,452.0,452.08,451.78,451.85,1600.0,452.0,452.08,451.78,451.85,1600.0
2022-08-09 14:35:00,451.86,452.34,451.55,452.04,5429.0,451.86,452.34,451.55,452.04,5429.0
2022-08-09 14:40:00,452.12,452.16,451.62,451.92,2400.0,452.12,452.16,451.62,451.92,2400.0
2022-08-09 14:45:00,451.99,452.56,451.99,452.37,1200.0,451.99,452.56,451.99,452.37,1200.0
2022-08-09 14:50:00,452.37,453.14,452.13,452.81,3286.0,452.37,453.14,452.13,452.81,3286.0
2022-08-09 14:55:00,452.91,453.17,452.87,453.17,1000.0,452.91,453.17,452.87,453.17,1000.0
2022-08-09 15:00:00,453.06,453.16,452.75,452.75,2500.0,453.06,453.16,452.75,452.75,2500.0
2022-08-09 15:05:00,452.73,453.52,452.61,453.12,5474.0,452.73,453.52,452.61,453.12,5474.0
2022-08-09 15:10:00,452.89,452.94,451.86,451.86,2730.0,452.89,452.94,451.86,451.86,2730.0
2022-08-09 15:15:00,451.68,452.02,450.84,451.13,10105.0,451.68,452.02,450.84,451.13,10105.0
2022-08-09 15:20:00,451.05,452.35,450.9,452.25,4693.0,451.05,452.35,450.9,452.25,4693.0
2022-08-09 15:25:00,452.25,452.52,451.66,451.75,6510.0,452.25,452.52,451.66,451.75,6510.0
2022-08-09 15:30:00,451.77,452.68,451.74,452.48,9834.0,451.77,452.68,451.74,452.48,9834.0
2022-08-09 15:35:00,452.64,453.11,452.11,452.51,9394.0,452.64,453.11,452.11,452.51,9394.0
2022-08-09 15:40:00,452.57,453.15,452.56,453.12,16953.0,452.57,453.15,452.56,453.12,16953.0
2022-08-09 15:45:00,453.22,453.22,452.05,452.79,15043.0,453.22,453.22,452.05,452.79,15043.0
2022-08-09 15:50:00,452.79,453.32,452.26,452.51,23612.0,452.79,453.32,452.26,452.51,23612.0
2022-08-09 15:55:00,452.5,452.93,452.19,452.68,52772.0,452.5,452.93,452.19,452.68,52772.0
2022-08-10 09:30:00,460.47,461.87,459.32,459.62,20011.0,460.47,461.87,459.32,459.62,20011.0
2022-08-10 09:35:00,459.18,462.51,458.66,459.0,11101.0,459.18,462.51,458.66,459.0,11101.0
2022-08-10 09:40:00,458.12,461.02,457.92,461.01,6303.0,458.12,461.02,457.92,461.01,6303.0
2022-08-10 09:45:00,460.86,461.56,460.15,460.87,12795.0,460.86,461.56,460.15,460.87,12795.0
2022-08-10 09:50:00,460.86,462.85,460.86,462.14,9148.0,460.86,462.85,460.86,462.14,9148.0
2022-08-10 09:55:00,462.5,463.51,461.99,461.99,6283.0,462.5,463.51,461.99,461.99,6283.0
2022-08-10 10:00:00,462.13,463.0,461.99,462.01,4965.0,462.13,463.0,461.99,462.01,4965.0
2022-08-10 10:05:00,461.67,461.67,460.55,461.21,3213.0,461.67,461.67,460.55,461.21,3213.0
2022-08-10 10:10:00,461.95,461.95,460.51,460.51,4695.0,461.95,461.95,460.51,460.51,4695.0
2022-08-10 10:15:00,459.76,460.61,459.25,459.6,7076.0,459.76,460.61,459.25,459.6,7076.0
2022-08-10 10:20:00,459.05,459.44,457.86,459.38,2532.0,459.05,459.44,457.86,459.38,2532.0
2022-08-10 10:25:00,459.37,459.59,459.14,459.55,2100.0,459.37,459.59,459.14,459.55,2100.0
2022-08-10 10:30:00,459.19,459.19,458.21,458.79,3490.0,459.19,459.19,458.21,458.79,3490.0
2022-08-10 10:35:00,458.79,458.81,457.04,457.04,1106.0,458.79,458.81,457.04,457.04,1106.0
2022-08-10 10:40:00,457.02,459.06,457.02,459.06,4577.0,457.02,459.06,457.02,459.06,4577.0
2022-08-10 10:45:00,459.15,459.15,457.72,457.72,5194.0,459.15,459.15,457.72,457.72,5194.0
2022-08-10 10:50:00,457.89,457.89,456.82,457.0,2701.0,457.89,457.89,456.82,457.0,2701.0
2022-08-10 10:55:00,456.81,457.07,456.0,456.23,28740.0,456.81,457.07,456.0,456.23,28740.0
2022-08-10 11:00:00,456.58,457.62,456.3,456.39,21419.0,456.58,457.62,456.3,456.39,21419.0
2022-08-10 11:05:00,456.64,458.01,455.74,456.92,19160.0,456.64,458.01,455.74,456.92,19160.0
2022-08-10 11:10:00,456.67,456.67,455.24,455.86,2977.0,456.67,456.67,455.24,455.86,2977.0
2022-08-10 11:15:00,455.93,456.37,454.92,456.03,5736.0,455.93,456.37,454.92,456.03,5736.0
2022-08-10 11:20:00,456.95,458.26,456.69,458.26,7392.0,456.95,458.26,456.69,458.26,7392.0
2022-08-10 11:25:00,458.51,458.74,457.89,458.74,4614.0,458.51,458.74,457.89,458.74,4614.0
2022-08-10 11:30:00,458.47,458.97,458.1,458.43,5846.0,458.47,458.97,458.1,458.43,5846.0
2022-08-10 11:35:00,458.36,460.53,458.19,459.75,16890.0,458.36,460.53,458.19,459.75,16890.0
2022-08-10 11:40:00,459.59,461.07,459.51,460.76,19545.0,459.59,461.07,459.51,460.76,19545.0
2022-08-10 11:45:00,460.99,461.83,460.38,461.52,12385.0,460.99,461.83,460.38,461.52,12385.0
2022-08-10 11:50:00,461.56,463.93,461.45,463.78,12065.0,461.56,463.93,461.45,463.78,12065.0
2022-08-10 11:55:00,463.91,466.52,463.91,466.18,18262.0,463.91,466.52,463.91,466.18,18262.0
2022-08-10 12:00:00,465.98,466.32,465.41,465.81,5513.0,465.98,466.32,465.41,465.81,5513.0
2022-08-10 12:05:00,466.01,466.73,465.39,466.68,3800.0,466.01,466.73,465.39,466.68,3800.0
2022-08-10 12:10:00,466.45,467.1,465.98,466.42,5003.0,466.45,467.1,465.98,466.42,5003.0
2022-08-10 12:15:00,466.74,467.1,464.29,464.41,6959.0,466.74,467.1,464.29,464.41,6959.0
2022-08-10 12:20:00,464.69,465.35,464.1,465.2,3300.0,464.69,465.35,464.1,465.2,3300.0
2022-08-10 12:25:00,465.36,466.26,465.0,466.16,6982.0,465.36,466.26,465.0,466.16,6982.0
2022-08-10 12:30:00,466.41,466.7,465.77,466.15,4472.0,466.41,466.7,465.77,466.15,4472.0
2022-08-10 12:35:00,466.33,466.86,465.19,465.46,9554.0,466.33,466.86,465.19,465.46,9554.0
2022-08-10 12:40:00,465.87,466.01,465.29,465.69,6393.0,465.87,466.01,465.29,465.69,6393.0
2022-08-10 12:45:00,465.71,465.71,464.89,465.14,3944.0,465.71,465.71,464.89,465.14,3944.0
2022-08-10 12:50:00,465.4,465.69,465.01,465.42,1534.0,465.4,465.69,465.01,465.42,1534.0
2022-08-10 12:55:00,465.69,466.43,465.64,466.16,6731.0,465.69,466.43,465.64,466.16,6731.0
2022-08-10 13:00:00,465.62,466.08,465.21,465.51,12126.0,465.62,466.08,465.21,465.51,12126.0
2022-08-10 13:05:00,465.37,466.42,465.22,466.19,1602.0,465.37,466.42,465.22,466.19,1602.0
2022-08-10 13:10:00,466.4,466.57,465.99,466.05,2391.0,466.4,466.57,465.99,466.05,2391.0
2022-08-10 13:15:00,465.73,466.11,465.73,465.75,1170.0,465.73,466.11,465.73,465.75,1170.0
2022-08-10 13:20:00,465.75,466.33,465.69,466.33,2405.0,465.75,466.33,465.69,466.33,2405.0
2022-08-10 13:25:00,466.08,466.08,465.11,465.22,2100.0,466.08,466.08,465.11,465.22,2100.0
2022-08-10 13:30:00,465.15,465.39,464.07,464.67,1637.0,465.15,465.39,464.07,464.67,1637.0
2022-08-10 13:35:00,464.5,464.87,464.28,464.36,4646.0,464.5,464.87,464.28,464.36,4646.0
2022-08-10 13:40:00,464.66,464.66,463.41,463.53,5492.0,464.66,464.66,463.41,463.53,5492.0
2022-08-10 13:45:00,464.01,464.8,464.01,464.8,1000.0,464.01,464.8,464.01,464.8,1000.0
2022-08-10 13:50:00,464.8,464.9,464.37,464.37,1600.0,464.8,464.9,464.37,464.37,1600.0
2022-08-10 13:55:00,464.18,464.64,463.72,464.1,2000.0,464.18,464.64,463.72,464.1,2000.0
2022-08-10 14:00:00,464.15,464.43,464.06,464.23,2959.0,464.15,464.43,464.06,464.23,2959.0
2022-08-10 14:05:00,464.0,464.44,463.85,463.85,1100.0,464.0,464.44,463.85,463.85,1100.0
2022-08-10 14:10:00,464.02,464.42,464.01,464.22,1234.0,464.02,464.42,464.01,464.22,1234.0
2022-08-10 14:15:00,464.41,465.08,463.99,465.07,2034.0,464.41,465.08,463.99,465.07,2034.0
2022-08-10 14:20:00,465.07,465.07,464.39,464.61,2267.0,465.07,465.07,464.39,464.61,2267.0
2022-08-10 14:25:00,464.78,464.89,464.78,464.89,1700.0,464.78,464.89,464.78,464.89,1700.0
2022-08-10 14:30:00,464.91,465.15,464.58,464.68,2400.0,464.91,465.15,464.58,464.68,2400.0
2022-08-10 14:35:00,464.92,465.27,464.7,465.27,2524.0,464.92,465.27,464.7,465.27,2524.0
2022-08-10 14:40:00,465.04,465.05,464.44,464.54,1565.0,465.04,465.05,464.44,464.54,1565.0
2022-08-10 14:45:00,464.55,464.56,463.92,463.92,1600.0,464.55,464.56,463.92,463.92,1600.0
2022-08-10 14:50:00,463.61,463.79,463.03,463.23,3900.0,463.61,463.79,463.03,463.23,3900.0
2022-08-10 14:55:00,463.11,463.11,462.57,462.61,3399.0,463.11,463.11,462.57,462.61,3399.0
2022-08-10 15:00:00,462.53,462.67,462.03,462.5,8438.0,462.53,462.67,462.03,462.5,8438.0
2022-08-10 15:05:00,462.54,462.57,462.05,462.29,8810.0,462.54,462.57,462.05,462.29,8810.0
2022-08-10 15:10:00,462.3,462.32,461.61,461.92,4389.0,462.3,462.32,461.61,461.92,4389.0
2022-08-10 15:15:00,461.99,462.14,461.75,461.75,5232.0,461.99,462.14,461.75,461.75,5232.0
2022-08-10 15:20:00,461.82,462.17,461.69,462.09,3929.0,461.82,462.17,461.69,462.09,3929.0
2022-08-10 15:25:00,462.08,462.13,461.74,461.82,4938.0,462.08,462.13,461.74,461.82,4938.0
2022-08-10 15:30:00,461.9,462.12,461.59,462.0,11340.0,461.9,462.12,461.59,462.0,11340.0
2022-08-10 15:35:00,462.0,463.99,461.81,463.93,10903.0,462.0,463.99,461.81,463.93,10903.0
2022-08-10 15:40:00,463.81,463.91,462.99,463.41,8463.0,463.81,463.91,462.99,463.41,8463.0
2022-08-10 15:45:00,463.41,463.54,462.94,463.19,8136.0,463.41,463.54,462.94,463.19,8136.0
2022-08-10 15:50:00,463.11,463.41,462.51,463.41,16972.0,463.11,463.41,462.51,463.41,16972.0
2022-08-10 15:55:00,463.18,463.42,462.17,462.67,43158.0,463.18,463.42,462.17,462.67,43158.0
2022-08-11 09:30:00,466.23,472.26,465.45,471.97,10998.0,466.23,472.26,465.45,471.97,10998.0
2022-08-11 09:35:00,470.66,470.7,469.16,469.38,3526.0,470.66,470.7,469.16,469.38,3526.0
2022-08-11 09:40:00,470.07,470.79,468.29,468.29,13635.0,470.07,470.79,468.29,468.29,13635.0
2022-08-11 09:45:00,468.06,470.47,468.06,470.23,5871.0,468.06,470.47,468.06,470.23,5871.0
2022-08-11 09:50:00,470.49,471.51,470.0,470.04,14032.0,470.49,471.51,470.0,470.04,14032.0
2022-08-11 09:55:00,470.09,470.81,469.51,470.28,14297.0,470.09,470.81,469.51,470.28,14297.0
2022-08-11 10:00:00,470.8,471.21,469.62,469.85,12832.0,470.8,471.21,469.62,469.85,12832.0
2022-08-11 10:05:00,470.51,472.0,469.1,471.47,13939.0,470.51,472.0,469.1,471.47,13939.0
2022-08-11 10:10:00,472.65,473.52,472.26,473.0,1637.0,472.65,473.52,472.26,473.0,1637.0
2022-08-11 10:15:00,472.96,473.84,471.86,473.45,21438.0,472.96,473.84,471.86,473.45,21438.0
2022-08-11 10:20:00,473.65,473.77,471.73,471.73,3196.0,473.65,473.77,471.73,471.73,3196.0
2022-08-11 10:25:00,471.73,472.27,470.67,471.8,4468.0,471.73,472.27,470.67,471.8,4468.0
2022-08-11 10:30:00,471.79,472.37,471.1,471.44,5964.0,471.79,472.37,471.1,471.44,5964.0
2022-08-11 10:35:00,471.97,472.22,470.61,470.94,2445.0,471.97,472.22,470.61,470.94,2445.0
2022-08-11 10:40:00,470.85,470.93,470.47,470.87,3166.0,470.85,470.93,470.47,470.87,3166.0
2022-08-11 10:45:00,470.6,470.65,469.05,469.05,6582.0,470.6,470.65,469.05,469.05,6582.0
2022-08-11 10:50:00,468.61,469.27,467.25,469.0,12366.0,468.61,469.27,467.25,469.0,12366.0
2022-08-11 10:55:00,469.13,469.13,468.09,468.57,3944.0,469.13,469.13,468.09,468.57,3944.0
2022-08-11 11:00:00,468.32,468.32,467.06,467.08,4548.0,468.32,468.32,467.06,467.08,4548.0
2022-08-11 11:05:00,467.18,467.18,465.13,465.15,2455.0,467.18,467.18,465.13,465.15,2455.0
2022-08-11 11:10:00,465.36,465.42,464.71,464.78,1900.0,465.36,465.42,464.71,464.78,1900.0
2022-08-11 11:15:00,465.33,465.54,463.82,463.89,2985.0,465.33,465.54,463.82,463.89,2985.0
2022-08-11 11:20:00,463.81,464.17,462.37,462.45,9872.0,463.81,464.17,462.37,462.45,9872.0
2022-08-11 11:25:00,462.34,463.34,461.78,462.56,6439.0,462.34,463.34,461.78,462.56,6439.0
2022-08-11 11:30:00,462.85,463.56,462.83,463.04,16803.0,462.85,463.56,462.83,463.04,16803.0
2022-08-11 11:35:00,463.16,463.48,462.21,463.48,7969.0,463.16,463.48,462.21,463.48,7969.0
2022-08-11 11:40:00,463.94,464.75,463.9,463.92,2402.0,463.94,464.75,463.9,463.92,2402.0
2022-08-11 11:45:00,463.68,463.68,462.53,462.94,1800.0,463.68,463.68,462.53,462.94,1800.0
2022-08-11 11:50:00,462.65,462.77,461.49,461.99,7468.0,462.65,462.77,461.49,461.99,7468.0
2022-08-11 11:55:00,462.16,462.57,461.91,462.08,15447.0,462.16,462.57,461.91,462.08,15447.0
2022-08-11 12:00:00,461.95,462.72,461.84,462.72,2300.0,461.95,462.72,461.84,462.72,2300.0
2022-08-11 12:05:00,462.72,463.97,462.46,463.57,4808.0,462.72,463.97,462.46,463.57,4808.0
2022-08-11 12:10:00,463.74,464.03,463.26,463.66,2617.0,463.74,464.03,463.26,463.66,2617.0
2022-08-11 12:15:00,463.35,465.65,463.35,465.64,1508.0,463.35,465.65,463.35,465.64,1508.0
2022-08-11 12:20:00,465.19,465.2,464.91,465.01,1272.0,465.19,465.2,464.91,465.01,1272.0
2022-08-11 12:25:00,465.68,466.25,465.52,466.0,13969.0,465.68,466.25,465.52,466.0,13969.0
2022-08-11 12:30:00,465.97,467.68,465.97,467.68,5190.0,465.97,467.68,465.97,467.68,5190.0
2022-08-11 12:35:00,467.26,468.27,467.02,467.02,9416.0,467.26,468.27,467.02,467.02,9416.0
2022-08-11 12:40:00,467.27,467.29,466.17,466.17,2300.0,467.27,467.29,466.17,466.17,2300.0
2022-08-11 12:45:00,466.19,466.89,466.16,466.69,3700.0,466.19,466.89,466.16,466.69,3700.0
2022-08-11 12:50:00,466.6,467.26,466.6,467.26,544.0,466.6,467.26,466.6,467.26,544.0
2022-08-11 12:55:00,467.26,468.05,467.26,468.05,900.0,467.26,468.05,467.26,468.05,900.0
2022-08-11 13:00:00,467.71,468.15,466.59,467.25,9038.0,467.71,468.15,466.59,467.25,9038.0
2022-08-11 13:05:00,467.4,468.31,467.4,468.29,1952.0,467.4,468.31,467.4,468.29,1952.0
2022-08-11 13:10:00,468.02,468.65,467.67,468.5,2100.0,468.02,468.65,467.67,468.5,2100.0
2022-08-11 13:15:00,468.23,469.05,468.03,469.05,1200.0,468.23,469.05,468.03,469.05,1200.0
2022-08-11 13:20:00,468.5,469.21,468.31,469.11,3698.0,468.5,469.21,468.31,469.11,3698.0
2022-08-11 13:25:00,469.04,469.84,468.91,469.67,14086.0,469.04,469.84,468.91,469.67,14086.0
2022-08-11 13:30:00,469.63,469.88,468.82,469.41,12621.0,469.63,469.88,468.82,469.41,12621.0
2022-08-11 13:35:00,469.4,470.0,469.4,469.86,9075.0,469.4,470.0,469.4,469.86,9075.0
2022-08-11 13:40:00,469.84,470.02,469.62,469.87,3600.0,469.84,470.02,469.62,469.87,3600.0
2022-08-11 13:45:00,469.81,469.84,469.57,469.83,2500.0,469.81,469.84,469.57,469.83,2500.0
2022-08-11 13:50:00,469.55,469.55,468.45,468.83,2200.0,469.55,469.55,468.45,468.83,2200.0
2022-08-11 13:55:00,468.69,468.75,468.6,468.68,841.0,468.69,468.75,468.6,468.68,841.0
2022-08-11 14:00:00,468.67,468.67,466.84,466.84,1100.0,468.67,468.67,466.84,466.84,1100.0
2022-08-11 14:05:00,466.41,467.54,466.41,466.42,13162.0,466.41,467.54,466.41,466.42,13162.0
2022-08-11 14:10:00,466.52,466.7,466.36,466.36,2368.0,466.52,466.7,466.36,466.36,2368.0
2022-08-11 14:15:00,466.25,466.7,466.24,466.67,2600.0,466.25,466.7,466.24,466.67,2600.0
2022-08-11 14:20:00,466.81,467.84,466.53,467.84,2100.0,466.81,467.84,466.53,467.84,2100.0
2022-08-11 14:25:00,467.84,468.06,467.16,467.16,1569.0,467.84,468.06,467.16,467.16,1569.0
2022-08-11 14:30:00,467.14,467.45,466.68,467.1,1880.0,467.14,467.45,466.68,467.1,1880.0
2022-08-11 14:35:00,467.26,467.43,467.08,467.12,1275.0,467.26,467.43,467.08,467.12,1275.0
2022-08-11 14:40:00,467.12,467.23,466.2,466.38,7874.0,467.12,467.23,466.2,466.38,7874.0
2022-08-11 14:45:00,466.6,466.79,466.0,466.09,18009.0,466.6,466.79,466.0,466.09,18009.0
2022-08-11 14:50:00,466.31,466.62,465.52,465.66,5111.0,466.31,466.62,465.52,465.66,5111.0
2022-08-11 14:55:00,465.88,466.01,465.38,465.8,5541.0,465.88,466.01,465.38,465.8,5541.0
2022-08-11 15:00:00,465.85,466.0,465.37,466.0,2215.0,465.85,466.0,465.37,466.0,2215.0
2022-08-11 15:05:00,466.01,466.21,465.7,466.21,2788.0,466.01,466.21,465.7,466.21,2788.0
2022-08-11 15:10:00,466.15,466.16,465.44,465.89,4100.0,466.15,466.16,465.44,465.89,4100.0
2022-08-11 15:15:00,465.9,466.28,465.43,465.97,2500.0,465.9,466.28,465.43,465.97,2500.0
2022-08-11 15:20:00,466.31,466.49,466.12,466.27,2240.0,466.31,466.49,466.12,466.27,2240.0
2022-08-11 15:25:00,466.25,466.84,466.25,466.4,2301.0,466.25,466.84,466.25,466.4,2301.0
2022-08-11 15:30:00,466.06,466.27,465.95,466.27,1425.0,466.06,466.27,465.95,466.27,1425.0
2022-08-11 15:35:00,466.39,466.39,465.3,465.36,3566.0,466.39,466.39,465.3,465.36,3566.0
2022-08-11 15:40:00,465.42,465.64,465.31,465.61,2757.0,465.42,465.64,465.31,465.61,2757.0
2022-08-11 15:45:00,465.6,465.96,464.92,465.59,15606.0,465.6,465.96,464.92,465.59,15606.0
2022-08-11 15:50:00,465.52,466.39,465.32,466.17,10583.0,465.52,466.39,465.32,466.17,10583.0
2022-08-11 15:55:00,466.09,466.54,465.87,466.52,24502.0,466.09,466.54,465.87,466.52,24502.0
2022-08-12 09:30:00,472.81,472.87,470.25,471.85,6303.0,472.81,472.87,470.25,471.85,6303.0
2022-08-12 09:35:00,470.86,474.21,470.51,474.21,4313.0,470.86,474.21,470.51,474.21,4313.0
2022-08-12 09:40:00,474.95,475.66,473.28,473.28,6175.0,474.95,475.66,473.28,473.28,6175.0
2022-08-12 09:45:00,473.66,473.72,472.35,472.41,7674.0,473.66,473.72,472.35,472.41,7674.0
2022-08-12 09:50:00,472.58,472.58,469.64,471.71,8629.0,472.58,472.58,469.64,471.71,8629.0
2022-08-12 09:55:00,472.23,472.75,469.88,470.91,4500.0,472.23,472.75,469.88,470.91,4500.0
2022-08-12 10:00:00,472.21,472.21,469.2,470.95,3189.0,472.21,472.21,469.2,470.95,3189.0
2022-08-12 10:05:00,470.95,471.65,469.03,471.65,11808.0,470.95,471.65,469.03,471.65,11808.0
2022-08-12 10:10:00,472.25,474.49,472.25,474.49,3399.0,472.25,474.49,472.25,474.49,3399.0
2022-08-12 10:15:00,474.48,474.78,473.95,474.78,7650.0,474.48,474.78,473.95,474.78,7650.0
2022-08-12 10:20:00,474.52,475.21,474.33,474.98,4643.0,474.52,475.21,474.33,474.98,4643.0
2022-08-12 10:25:00,474.51,475.36,474.51,474.9,3738.0,474.51,475.36,474.51,474.9,3738.0
2022-08-12 10:30:00,474.9,475.53,474.84,475.0,3463.0,474.9,475.53,474.84,475.0,3463.0
2022-08-12 10:35:00,474.76,475.45,474.18,474.42,4201.0,474.76,475.45,474.18,474.42,4201.0
2022-08-12 10:40:00,474.42,475.0,473.54,474.98,7413.0,474.42,475.0,473.54,474.98,7413.0
2022-08-12 10:45:00,474.51,475.0,473.78,475.0,4746.0,474.51,475.0,473.78,475.0,4746.0
2022-08-12 10:50:00,475.08,476.24,475.08,475.9,1300.0,475.08,476.24,475.08,475.9,1300.0
2022-08-12 10:55:00,475.98,476.01,474.68,474.68,3421.0,475.98,476.01,474.68,474.68,3421.0
2022-08-12 11:00:00,474.74,476.0,474.74,475.24,3774.0,474.74,476.0,474.74,475.24,3774.0
2022-08-12 11:05:00,475.44,476.41,475.06,476.14,2750.0,475.44,476.41,475.06,476.14,2750.0
2022-08-12 11:10:00,476.23,476.53,475.78,476.0,1822.0,476.23,476.53,475.78,476.0,1822.0
2022-08-12 11:15:00,476.52,477.38,476.26,477.03,2698.0,476.52,477.38,476.26,477.03,2698.0
2022-08-12 11:20:00,477.3,477.5,477.01,477.14,2285.0,477.3,477.5,477.01,477.14,2285.0
2022-08-12 11:25:00,477.24,477.42,476.51,477.29,2200.0,477.24,477.42,476.51,477.29,2200.0
2022-08-12 11:30:00,477.12,477.12,476.71,477.1,1850.0,477.12,477.12,476.71,477.1,1850.0
2022-08-12 11:35:00,477.1,477.34,476.71,476.72,2702.0,477.1,477.34,476.71,476.72,2702.0
2022-08-12 11:40:00,476.6,477.13,476.25,476.52,2150.0,476.6,477.13,476.25,476.52,2150.0
2022-08-12 11:45:00,476.68,476.88,476.39,476.59,2420.0,476.68,476.88,476.39,476.59,2420.0
2022-08-12 11:50:00,476.58,477.36,476.58,477.36,2393.0,476.58,477.36,476.58,477.36,2393.0
2022-08-12 11:55:00,477.36,477.45,476.96,477.11,1400.0,477.36,477.45,476.96,477.11,1400.0
2022-08-12 12:00:00,477.1,477.4,476.73,476.96,4100.0,477.1,477.4,476.73,476.96,4100.0
2022-08-12 12:05:00,476.95,476.95,475.87,475.87,1400.0,476.95,476.95,475.87,475.87,1400.0
2022-08-12 12:10:00,475.66,476.55,475.66,476.15,2178.0,475.66,476.55,475.66,476.15,2178.0
2022-08-12 12:15:00,476.17,476.55,475.92,476.55,3500.0,476.17,476.55,475.92,476.55,3500.0
2022-08-12 12:20:00,476.81,477.43,476.77,476.95,1600.0,476.81,477.43,476.77,476.95,1600.0
2022-08-12 12:25:00,476.87,477.04,476.74,476.88,2600.0,476.87,477.04,476.74,476.88,2600.0
2022-08-12 12:30:00,476.88,476.94,476.54,476.89,2285.0,476.88,476.94,476.54,476.89,2285.0
2022-08-12 12:35:00,477.21,477.21,476.74,476.74,910.0,477.21,477.21,476.74,476.74,910.0
2022-08-12 12:40:00,476.74,477.06,476.65,477.06,3500.0,476.74,477.06,476.65,477.06,3500.0
2022-08-12 12:45:00,477.18,477.4,476.8,477.4,1712.0,477.18,477.4,476.8,477.4,1712.0
2022-08-12 12:50:00,477.29,477.42,476.87,477.3,3534.0,477.29,477.42,476.87,477.3,3534.0
2022-08-12 12:55:00,477.37,477.49,477.15,477.29,1928.0,477.37,477.49,477.15,477.29,1928.0
2022-08-12 13:00:00,477.24,477.51,477.23,477.51,2019.0,477.24,477.51,477.23,477.51,2019.0
2022-08-12 13:05:00,477.51,477.65,477.37,477.65,1703.0,477.51,477.65,477.37,477.65,1703.0
2022-08-12 13:10:00,477.49,477.77,477.19,477.23,2904.0,477.49,477.77,477.19,477.23,2904.0
2022-08-12 13:15:00,477.0,477.57,477.0,477.49,1849.0,477.0,477.57,477.0,477.49,1849.0
2022-08-12 13:20:00,477.49,477.49,476.8,476.83,1706.0,477.49,477.49,476.8,476.83,1706.0
2022-08-12 13:25:00,476.97,477.1,476.38,476.38,1300.0,476.97,477.1,476.38,476.38,1300.0
2022-08-12 13:30:00,476.22,476.47,475.65,475.65,2451.0,476.22,476.47,475.65,475.65,2451.0
2022-08-12 13:35:00,475.08,475.47,474.71,474.71,3637.0,475.08,475.47,474.71,474.71,3637.0
2022-08-12 13:40:00,474.63,474.63,474.27,474.53,700.0,474.63,474.63,474.27,474.53,700.0
2022-08-12 13:45:00,474.53,474.7,474.36,474.5,1300.0,474.53,474.7,474.36,474.5,1300.0
2022-08-12 13:50:00,474.67,475.25,474.66,475.25,1599.0,474.67,475.25,474.66,475.25,1599.0
2022-08-12 13:55:00,475.05,475.16,474.99,475.13,900.0,475.05,475.16,474.99,475.13,900.0
2022-08-12 14:00:00,475.0,475.32,474.64,475.21,2151.0,475.0,475.32,474.64,475.21,2151.0
2022-08-12 14:05:00,475.15,475.38,474.89,475.13,20926.0,475.15,475.38,474.89,475.13,20926.0
2022-08-12 14:10:00,475.11,475.11,474.98,475.01,900.0,475.11,475.11,474.98,475.01,900.0
2022-08-12 14:15:00,475.18,475.5,475.09,475.26,3307.0,475.18,475.5,475.09,475.26,3307.0
2022-08-12 14:20:00,475.05,475.24,475.02,475.24,700.0,475.05,475.24,475.02,475.24,700.0
2022-08-12 14:25:00,474.85,474.85,474.26,474.26,1603.0,474.85,474.85,474.26,474.26,1603.0
2022-08-12 14:30:00,474.44,475.35,474.44,475.2,1500.0,474.44,475.35,474.44,475.2,1500.0
2022-08-12 14:35:00,475.19,475.49,475.1,475.46,1700.0,475.19,475.49,475.1,475.46,1700.0
2022-08-12 14:40:00,475.46,475.46,474.89,475.01,1300.0,475.46,475.46,474.89,475.01,1300.0
2022-08-12 14:45:00,475.34,475.77,475.34,475.77,2221.0,475.34,475.77,475.34,475.77,2221.0
2022-08-12 14:50:00,475.57,475.86,475.5,475.79,2000.0,475.57,475.86,475.5,475.79,2000.0
2022-08-12 14:55:00,475.63,475.86,475.36,475.86,2100.0,475.63,475.86,475.36,475.86,2100.0
2022-08-12 15:00:00,475.61,475.86,475.17,475.85,1926.0,475.61,475.86,475.17,475.85,1926.0
2022-08-12 15:05:00,475.85,476.64,475.75,476.64,5768.0,475.85,476.64,475.75,476.64,5768.0
2022-08-12 15:10:00,476.62,477.71,476.62,477.71,8213.0,476.62,477.71,476.62,477.71,8213.0
2022-08-12 15:15:00,477.66,478.94,477.66,478.75,3314.0,477.66,478.94,477.66,478.75,3314.0
2022-08-12 15:20:00,478.81,478.84,478.47,478.72,4569.0,478.81,478.84,478.47,478.72,4569.0
2022-08-12 15:25:00,478.74,479.03,478.68,478.75,6094.0,478.74,479.03,478.68,478.75,6094.0
2022-08-12 15:30:00,478.76,479.1,478.19,478.34,9116.0,478.76,479.1,478.19,478.34,9116.0
2022-08-12 15:35:00,478.51,478.51,477.47,477.77,3794.0,478.51,478.51,477.47,477.77,3794.0
2022-08-12 15:40:00,477.65,478.07,476.91,477.15,6824.0,477.65,478.07,476.91,477.15,6824.0
2022-08-12 15:45:00,477.14,478.05,477.13,478.05,9172.0,477.14,478.05,477.13,478.05,9172.0
2022-08-12 15:50:00,478.03,478.62,477.91,478.12,19429.0,478.03,478.62,477.91,478.12,19429.0
2022-08-12 15:55:00,478.13,478.28,477.62,477.91,44871.0,478.13,478.28,477.62,477.91,44871.0
2022-08-15 09:30:00,470.68,476.97,468.77,476.14,13007.0,470.68,476.97,468.77,476.14,13007.0
2022-08-15 09:35:00,476.13,476.15,474.31,475.04,3332.0,476.13,476.15,474.31,475.04,3332.0
2022-08-15 09:40:00,475.04,476.03,472.72,476.03,2257.0,475.04,476.03,472.72,476.03,2257.0
2022-08-15 09:45:00,476.72,476.77,474.12,474.12,3202.0,476.72,476.77,474.12,474.12,3202.0
2022-08-15 09:50:00,474.34,475.97,474.3,475.97,2404.0,474.34,475.97,474.3,475.97,2404.0
2022-08-15 09:55:00,477.02,477.77,476.54,477.18,3272.0,477.02,477.77,476.54,477.18,3272.0
2022-08-15 10:00:00,477.01,477.35,475.82,477.35,4010.0,477.01,477.35,475.82,477.35,4010.0
2022-08-15 10:05:00,476.74,477.2,475.58,476.6,20474.0,476.74,477.2,475.58,476.6,20474.0
2022-08-15 10:10:00,476.61,478.38,475.06,477.82,13859.0,476.61,478.38,475.06,477.82,13859.0
2022-08-15 10:15:00,477.59,478.38,477.3,477.41,6762.0,477.59,478.38,477.3,477.41,6762.0
2022-08-15 10:20:00,477.09,477.93,476.9,477.93,9354.0,477.09,477.93,476.9,477.93,9354.0
2022-08-15 10:25:00,477.45,477.78,476.31,477.53,3460.0,477.45,477.78,476.31,477.53,3460.0
2022-08-15 10:30:00,477.44,479.66,477.44,479.65,2106.0,477.44,479.66,477.44,479.65,2106.0
2022-08-15 10:35:00,479.5,479.79,479.0,479.02,2737.0,479.5,479.79,479.0,479.02,2737.0
2022-08-15 10:40:00,478.7,478.7,477.44,478.05,2219.0,478.7,478.7,477.44,478.05,2219.0
2022-08-15 10:45:00,478.25,478.74,477.69,478.0,5662.0,478.25,478.74,477.69,478.0,5662.0
2022-08-15 10:50:00,478.15,478.73,478.07,478.7,1566.0,478.15,478.73,478.07,478.7,1566.0
2022-08-15 10:55:00,478.07,478.25,477.9,478.19,3320.0,478.07,478.25,477.9,478.19,3320.0
2022-08-15 11:00:00,477.94,479.07,477.73,479.07,12970.0,477.94,479.07,477.73,479.07,12970.0
2022-08-15 11:05:00,478.97,478.97,477.67,478.26,10242.0,478.97,478.97,477.67,478.26,10242.0
2022-08-15 11:10:00,478.32,478.58,478.18,478.2,1361.0,478.32,478.58,478.18,478.2,1361.0
2022-08-15 11:15:00,478.2,478.32,477.81,477.97,2529.0,478.2,478.32,477.81,477.97,2529.0
2022-08-15 11:20:00,478.05,479.53,478.01,479.41,3400.0,478.05,479.53,478.01,479.41,3400.0
2022-08-15 11:25:00,478.79,478.96,477.9,478.13,2509.0,478.79,478.96,477.9,478.13,2509.0
2022-08-15 11:30:00,478.39,478.64,478.09,478.12,1700.0,478.39,478.64,478.09,478.12,1700.0
2022-08-15 11:35:00,478.16,478.37,477.98,478.36,2073.0,478.16,478.37,477.98,478.36,2073.0
2022-08-15 11:40:00,478.31,479.5,478.17,479.17,8347.0,478.31,479.5,478.17,479.17,8347.0
2022-08-15 11:45:00,479.41,480.07,478.87,479.98,46300.0,479.41,480.07,478.87,479.98,46300.0
2022-08-15 11:50:00,480.58,481.44,479.94,480.02,5607.0,480.58,481.44,479.94,480.02,5607.0
2022-08-15 11:55:00,480.47,480.64,480.21,480.23,2600.0,480.47,480.64,480.21,480.23,2600.0
2022-08-15 12:00:00,479.85,479.85,479.2,479.71,1400.0,479.85,479.85,479.2,479.71,1400.0
2022-08-15 12:05:00,480.07,480.07,478.74,478.86,1678.0,480.07,480.07,478.74,478.86,1678.0
2022-08-15 12:10:00,478.86,479.11,478.62,478.62,1102.0,478.86,479.11,478.62,478.62,1102.0
2022-08-15 12:15:00,478.86,479.13,478.57,478.64,1400.0,478.86,479.13,478.57,478.64,1400.0
2022-08-15 12:20:00,478.64,479.09,478.63,479.09,1218.0,478.64,479.09,478.63,479.09,1218.0
2022-08-15 12:25:00,479.09,479.22,478.59,479.22,1100.0,479.09,479.22,478.59,479.22,1100.0
2022-08-15 12:30:00,479.22,479.22,478.74,478.74,1101.0,479.22,479.22,478.74,478.74,1101.0
2022-08-15 12:35:00,479.05,479.05,478.49,478.58,400.0,479.05,479.05,478.49,478.58,400.0
2022-08-15 12:40:00,478.48,478.89,478.48,478.78,1400.0,478.48,478.89,478.48,478.78,1400.0
2022-08-15 12:45:00,478.58,478.58,477.96,478.18,8681.0,478.58,478.58,477.96,478.18,8681.0
2022-08-15 12:50:00,478.12,478.7,478.11,478.7,2150.0,478.12,478.7,478.11,478.7,2150.0
2022-08-15 12:55:00,478.68,478.9,478.48,478.49,4455.0,478.68,478.9,478.48,478.49,4455.0
2022-08-15 13:00:00,478.44,479.88,478.42,479.87,3600.0,478.44,479.88,478.42,479.87,3600.0
2022-08-15 13:05:00,480.13,480.35,479.76,480.3,2920.0,480.13,480.35,479.76,480.3,2920.0
2022-08-15 13:10:00,480.29,480.29,479.52,479.74,13950.0,480.29,480.29,479.52,479.74,13950.0
2022-08-15 13:15:00,479.65,480.53,479.56,479.82,2583.0,479.65,480.53,479.56,479.82,2583.0
2022-08-15 13:20:00,479.47,479.89,479.13,479.13,2756.0,479.47,479.89,479.13,479.13,2756.0
2022-08-15 13:25:00,478.6,479.08,478.6,478.89,1200.0,478.6,479.08,478.6,478.89,1200.0
2022-08-15 13:30:00,478.9,479.26,478.9,479.08,2000.0,478.9,479.26,478.9,479.08,2000.0
2022-08-15 13:35:00,479.08,479.34,479.07,479.3,1400.0,479.08,479.34,479.07,479.3,1400.0
2022-08-15 13:40:00,479.05,479.16,478.93,479.1,2046.0,479.05,479.16,478.93,479.1,2046.0
2022-08-15 13:45:00,478.86,479.52,478.72,479.28,4081.0,478.86,479.52,478.72,479.28,4081.0
2022-08-15 13:50:00,479.19,479.44,479.19,479.38,700.0,479.19,479.44,479.19,479.38,700.0
2022-08-15 13:55:00,479.29,479.93,479.23,479.93,7977.0,479.29,479.93,479.23,479.93,7977.0
2022-08-15 14:00:00,479.8,480.33,479.8,480.33,1500.0,479.8,480.33,479.8,480.33,1500.0
2022-08-15 14:05:00,480.41,480.6,479.93,480.2,2941.0,480.41,480.6,479.93,480.2,2941.0
2022-08-15 14:10:00,480.37,480.37,479.92,480.09,4416.0,480.37,480.37,479.92,480.09,4416.0
2022-08-15 14:15:00,479.96,480.71,479.91,480.51,1875.0,479.96,480.71,479.91,480.51,1875.0
2022-08-15 14:20:00,480.54,481.11,480.54,481.0,2341.0,480.54,481.11,480.54,481.0,2341.0
2022-08-15 14:25:00,481.0,481.0,480.76,480.99,2020.0,481.0,481.0,480.76,480.99,2020.0
2022-08-15 14:30:00,480.81,481.61,480.77,481.61,2124.0,480.81,481.61,480.77,481.61,2124.0
2022-08-15 14:35:00,481.47,481.84,481.47,481.75,2050.0,481.47,481.84,481.47,481.75,2050.0
2022-08-15 14:40:00,481.79,481.81,481.47,481.47,1141.0,481.79,481.81,481.47,481.47,1141.0
2022-08-15 14:45:00,481.51,482.0,481.51,481.94,2466.0,481.51,482.0,481.51,481.94,2466.0
2022-08-15 14:50:00,481.95,482.38,481.72,482.29,4146.0,481.95,482.38,481.72,482.29,4146.0
2022-08-15 14:55:00,482.23,483.53,482.23,482.88,3841.0,482.23,483.53,482.23,482.88,3841.0
2022-08-15 15:00:00,482.82,482.82,482.37,482.37,1406.0,482.82,482.82,482.37,482.37,1406.0
2022-08-15 15:05:00,482.55,482.63,481.86,481.87,2442.0,482.55,482.63,481.86,481.87,2442.0
2022-08-15 15:10:00,481.8,482.34,481.79,482.18,2203.0,481.8,482.34,481.79,482.18,2203.0
2022-08-15 15:15:00,482.34,482.45,482.04,482.27,1335.0,482.34,482.45,482.04,482.27,1335.0
2022-08-15 15:20:00,482.17,482.42,482.04,482.42,1500.0,482.17,482.42,482.04,482.42,1500.0
2022-08-15 15:25:00,482.31,482.32,481.8,482.1,4242.0,482.31,482.32,481.8,482.1,4242.0
2022-08-15 15:30:00,482.05,482.09,481.68,481.86,4399.0,482.05,482.09,481.68,481.86,4399.0
2022-08-15 15:35:00,481.95,481.96,481.51,481.51,4363.0,481.95,481.96,481.51,481.51,4363.0
2022-08-15 15:40:00,481.44,481.55,480.36,480.51,2705.0,481.44,481.55,480.36,480.51,2705.0
2022-08-15 15:45:00,480.66,482.07,480.47,481.84,7823.0,480.66,482.07,480.47,481.84,7823.0
2022-08-15 15:50:00,481.76,481.99,480.85,481.43,14911.0,481.76,481.99,480.85,481.43,14911.0
2022-08-15 15:55:00,481.45,481.45,480.2,481.04,25911.0,481.45,481.45,480.2,481.04,25911.0
2022-08-16 09:30:00,480.0,482.96,478.97,482.15,9584.0,480.0,482.96,478.97,482.15,9584.0
2022-08-16 09:35:00,482.15,483.55,478.71,480.47,5369.0,482.15,483.55,478.71,480.47,5369.0
2022-08-16 09:40:00,479.63,482.0,478.51,478.51,15660.0,479.63,482.0,478.51,478.51,15660.0
2022-08-16 09:45:00,478.58,479.83,476.54,477.39,10422.0,478.58,479.83,476.54,477.39,10422.0
2022-08-16 09:50:00,476.51,479.46,476.51,478.67,5773.0,476.51,479.46,476.51,478.67,5773.0
2022-08-16 09:55:00,477.85,477.88,476.34,477.19,7449.0,477.85,477.88,476.34,477.19,7449.0
2022-08-16 10:00:00,476.61,477.82,475.62,477.73,9053.0,476.61,477.82,475.62,477.73,9053.0
2022-08-16 10:05:00,477.53,478.04,475.96,476.55,21621.0,477.53,478.04,475.96,476.55,21621.0
2022-08-16 10:10:00,476.45,478.71,476.18,478.62,7137.0,476.45,478.71,476.18,478.62,7137.0
2022-08-16 10:15:00,479.62,479.72,478.86,479.23,3562.0,479.62,479.72,478.86,479.23,3562.0
2022-08-16 10:20:00,479.3,479.31,477.72,478.36,4136.0,479.3,479.31,477.72,478.36,4136.0
2022-08-16 10:25:00,479.47,479.47,477.9,478.94,25795.0,479.47,479.47,477.9,478.94,25795.0
2022-08-16 10:30:00,478.64,478.64,476.63,477.3,11313.0,478.64,478.64,476.63,477.3,11313.0
2022-08-16 10:35:00,478.03,478.49,476.78,476.99,7977.0,478.03,478.49,476.78,476.99,7977.0
2022-08-16 10:40:00,477.18,478.28,476.88,477.97,15398.0,477.18,478.28,476.88,477.97,15398.0
2022-08-16 10:45:00,478.01,478.55,477.86,478.38,9105.0,478.01,478.55,477.86,478.38,9105.0
2022-08-16 10:50:00,478.1,478.1,477.0,477.0,8395.0,478.1,478.1,477.0,477.0,8395.0
2022-08-16 10:55:00,477.05,477.25,476.53,477.25,3450.0,477.05,477.25,476.53,477.25,3450.0
2022-08-16 11:00:00,477.24,477.9,477.11,477.24,3407.0,477.24,477.9,477.11,477.24,3407.0
2022-08-16 11:05:00,477.54,478.5,477.53,478.16,12948.0,477.54,478.5,477.53,478.16,12948.0
2022-08-16 11:10:00,477.9,479.46,477.53,479.25,5214.0,477.9,479.46,477.53,479.25,5214.0
2022-08-16 11:15:00,479.38,480.18,479.38,480.18,1780.0,479.38,480.18,479.38,480.18,1780.0
2022-08-16 11:20:00,480.44,480.56,480.3,480.3,1369.0,480.44,480.56,480.3,480.3,1369.0
2022-08-16 11:25:00,480.15,480.64,479.93,480.1,2200.0,480.15,480.64,479.93,480.1,2200.0
2022-08-16 11:30:00,480.3,481.12,479.53,479.69,4025.0,480.3,481.12,479.53,479.69,4025.0
2022-08-16 11:35:00,478.98,479.61,478.98,479.54,2352.0,478.98,479.61,478.98,479.54,2352.0
2022-08-16 11:40:00,479.31,479.85,479.01,479.01,2635.0,479.31,479.85,479.01,479.01,2635.0
2022-08-16 11:45:00,478.93,480.11,478.92,480.11,2609.0,478.93,480.11,478.92,480.11,2609.0
2022-08-16 11:50:00,479.88,480.89,479.87,480.67,1600.0,479.88,480.89,479.87,480.67,1600.0
2022-08-16 11:55:00,480.93,480.93,479.94,480.54,7409.0,480.93,480.93,479.94,480.54,7409.0
2022-08-16 12:00:00,480.72,481.01,480.61,481.01,1400.0,480.72,481.01,480.61,481.01,1400.0
2022-08-16 12:05:00,481.01,481.47,480.77,481.47,3786.0,481.01,481.47,480.77,481.47,3786.0
2022-08-16 12:10:00,480.84,481.69,480.81,481.04,5422.0,480.84,481.69,480.81,481.04,5422.0
2022-08-16 12:15:00,480.58,482.0,480.58,481.81,1700.0,480.58,482.0,480.58,481.81,1700.0
2022-08-16 12:20:00,481.6,481.61,480.91,480.97,1767.0,481.6,481.61,480.91,480.97,1767.0
2022-08-16 12:25:00,481.04,481.21,480.3,480.42,3951.0,481.04,481.21,480.3,480.42,3951.0
2022-08-16 12:30:00,480.44,480.76,480.22,480.22,2842.0,480.44,480.76,480.22,480.22,2842.0
2022-08-16 12:35:00,480.25,481.08,480.24,481.08,2421.0,480.25,481.08,480.24,481.08,2421.0
2022-08-16 12:40:00,481.08,481.08,480.32,480.51,1968.0,481.08,481.08,480.32,480.51,1968.0
2022-08-16 12:45:00,480.32,480.76,480.0,480.04,2050.0,480.32,480.76,480.0,480.04,2050.0
2022-08-16 12:50:00,479.77,480.49,479.62,480.15,3570.0,479.77,480.49,479.62,480.15,3570.0
2022-08-16 12:55:00,480.13,480.13,479.45,479.83,3000.0,480.13,480.13,479.45,479.83,3000.0
2022-08-16 13:00:00,479.89,480.12,479.89,479.99,1800.0,479.89,480.12,479.89,479.99,1800.0
2022-08-16 13:05:00,480.05,480.16,479.0,479.74,6457.0,480.05,480.16,479.0,479.74,6457.0
2022-08-16 13:10:00,479.57,480.03,479.57,480.03,500.0,479.57,480.03,479.57,480.03,500.0
2022-08-16 13:15:00,480.03,480.03,479.05,479.06,16527.0,480.03,480.03,479.05,479.06,16527.0
2022-08-16 13:20:00,479.04,480.26,478.59,479.52,9071.0,479.04,480.26,478.59,479.52,9071.0
2022-08-16 13:25:00,479.67,480.3,479.46,479.87,5219.0,479.67,480.3,479.46,479.87,5219.0
2022-08-16 13:30:00,479.87,480.4,479.87,480.0,6246.0,479.87,480.4,479.87,480.0,6246.0
2022-08-16 13:35:00,480.14,480.31,479.61,480.17,6793.0,480.14,480.31,479.61,480.17,6793.0
2022-08-16 13:40:00,480.17,481.48,480.11,481.0,9205.0,480.17,481.48,480.11,481.0,9205.0
2022-08-16 13:45:00,481.21,482.88,481.21,482.87,4110.0,481.21,482.88,481.21,482.87,4110.0
2022-08-16 13:50:00,482.94,483.51,482.21,482.32,4473.0,482.94,483.51,482.21,482.32,4473.0
2022-08-16 13:55:00,482.49,482.49,481.65,481.66,2346.0,482.49,482.49,481.65,481.66,2346.0
2022-08-16 14:00:00,481.91,482.95,481.78,482.48,2600.0,481.91,482.95,481.78,482.48,2600.0
2022-08-16 14:05:00,482.58,482.98,482.48,482.62,3918.0,482.58,482.98,482.48,482.62,3918.0
2022-08-16 14:10:00,482.62,483.27,482.44,482.79,14089.0,482.62,483.27,482.44,482.79,14089.0
2022-08-16 14:15:00,482.82,483.53,482.79,483.53,2697.0,482.82,483.53,482.79,483.53,2697.0
2022-08-16 14:20:00,483.85,483.91,482.6,483.13,13314.0,483.85,483.91,482.6,483.13,13314.0
2022-08-16 14:25:00,483.13,483.45,483.0,483.45,17318.0,483.13,483.45,483.0,483.45,17318.0
2022-08-16 14:30:00,483.41,484.03,483.25,483.43,8723.0,483.41,484.03,483.25,483.43,8723.0
2022-08-16 14:35:00,483.25,484.27,482.56,484.27,25052.0,483.25,484.27,482.56,484.27,25052.0
2022-08-16 14:40:00,484.21,484.21,482.53,483.37,4621.0,484.21,484.21,482.53,483.37,4621.0
2022-08-16 14:45:00,482.86,483.08,481.28,481.87,7116.0,482.86,483.08,481.28,481.87,7116.0
2022-08-16 14:50:00,481.49,481.99,481.41,481.84,2466.0,481.49,481.99,481.41,481.84,2466.0
2022-08-16 14:55:00,481.84,482.76,481.84,482.69,3700.0,481.84,482.76,481.84,482.69,3700.0
2022-08-16 15:00:00,482.32,482.32,480.88,481.07,3233.0,482.32,482.32,480.88,481.07,3233.0
2022-08-16 15:05:00,481.03,482.2,481.02,481.32,3439.0,481.03,482.2,481.02,481.32,3439.0
2022-08-16 15:10:00,481.18,481.18,480.79,480.86,3163.0,481.18,481.18,480.79,480.86,3163.0
2022-08-16 15:15:00,480.89,481.8,480.88,481.8,1918.0,480.89,481.8,480.88,481.8,1918.0
2022-08-16 15:20:00,481.78,482.16,481.29,482.16,5300.0,481.78,482.16,481.29,482.16,5300.0
2022-08-16 15:25:00,482.17,483.04,482.09,482.83,7536.0,482.17,483.04,482.09,482.83,7536.0
2022-08-16 15:30:00,482.73,483.28,482.56,482.92,5410.0,482.73,483.28,482.56,482.92,5410.0
2022-08-16 15:35:00,482.78,483.2,482.25,482.37,6663.0,482.78,483.2,482.25,482.37,6663.0
2022-08-16 15:40:00,482.48,483.07,482.1,482.31,6000.0,482.48,483.07,482.1,482.31,6000.0
2022-08-16 15:45:00,482.19,483.26,482.12,482.72,9793.0,482.19,483.26,482.12,482.72,9793.0
2022-08-16 15:50:00,482.98,483.3,482.7,482.73,14028.0,482.98,483.3,482.7,482.73,14028.0
2022-08-16 15:55:00,482.83,483.02,482.29,482.62,30011.0,482.83,483.02,482.29,482.62,30011.0
2022-08-17 09:30:00,479.34,479.34,477.09,478.28,8265.0,479.34,479.34,477.09,478.28,8265.0
2022-08-17 09:35:00,478.88,479.27,476.55,476.55,3405.0,478.88,479.27,476.55,476.55,3405.0
2022-08-17 09:40:00,476.22,476.67,474.61,474.7,6698.0,476.22,476.67,474.61,474.7,6698.0
2022-08-17 09:45:00,474.62,475.96,473.64,474.0,3857.0,474.62,475.96,473.64,474.0,3857.0
2022-08-17 09:50:00,473.73,476.08,473.71,476.08,3500.0,473.73,476.08,473.71,476.08,3500.0
2022-08-17 09:55:00,476.14,476.62,475.26,476.57,2301.0,476.14,476.62,475.26,476.57,2301.0
2022-08-17 10:00:00,476.3,476.3,473.84,474.82,6922.0,476.3,476.3,473.84,474.82,6922.0
2022-08-17 10:05:00,474.78,475.99,474.78,475.33,4387.0,474.78,475.99,474.78,475.33,4387.0
2022-08-17 10:10:00,474.87,475.23,473.94,474.16,2517.0,474.87,475.23,473.94,474.16,2517.0
2022-08-17 10:15:00,474.17,475.61,473.57,474.52,2821.0,474.17,475.61,473.57,474.52,2821.0
2022-08-17 10:20:00,474.09,474.18,473.23,473.71,1163.0,474.09,474.18,473.23,473.71,1163.0
2022-08-17 10:25:00,473.71,473.92,472.41,473.01,2373.0,473.71,473.92,472.41,473.01,2373.0
2022-08-17 10:30:00,473.18,473.3,472.31,473.24,3233.0,473.18,473.3,472.31,473.24,3233.0
2022-08-17 10:35:00,472.87,472.93,471.54,472.09,3670.0,472.87,472.93,471.54,472.09,3670.0
2022-08-17 10:40:00,471.66,472.08,470.82,470.82,1348.0,471.66,472.08,470.82,470.82,1348.0
2022-08-17 10:45:00,471.1,471.6,470.41,470.41,2910.0,471.1,471.6,470.41,470.41,2910.0
2022-08-17 10:50:00,471.02,471.61,469.62,470.41,7997.0,471.02,471.61,469.62,470.41,7997.0
2022-08-17 10:55:00,469.72,469.82,469.04,469.77,2000.0,469.72,469.82,469.04,469.77,2000.0
2022-08-17 11:00:00,469.77,469.97,469.05,469.72,6530.0,469.77,469.97,469.05,469.72,6530.0
2022-08-17 11:05:00,469.37,469.65,468.8,468.83,2925.0,469.37,469.65,468.8,468.83,2925.0
2022-08-17 11:10:00,468.73,469.58,468.72,469.36,4131.0,468.73,469.58,468.72,469.36,4131.0
2022-08-17 11:15:00,469.76,470.65,469.25,469.25,3550.0,469.76,470.65,469.25,469.25,3550.0
2022-08-17 11:20:00,469.34,469.94,469.02,469.89,2000.0,469.34,469.94,469.02,469.89,2000.0
2022-08-17 11:25:00,469.88,470.41,469.14,470.41,4698.0,469.88,470.41,469.14,470.41,4698.0
2022-08-17 11:30:00,470.28,470.44,469.3,469.62,3853.0,470.28,470.44,469.3,469.62,3853.0
2022-08-17 11:35:00,469.39,469.39,468.04,468.28,4059.0,469.39,469.39,468.04,468.28,4059.0
2022-08-17 11:40:00,468.14,468.75,467.85,468.04,3304.0,468.14,468.75,467.85,468.04,3304.0
2022-08-17 11:45:00,468.04,468.86,468.0,468.5,10941.0,468.04,468.86,468.0,468.5,10941.0
2022-08-17 11:50:00,468.5,468.99,467.47,467.91,6960.0,468.5,468.99,467.47,467.91,6960.0
2022-08-17 11:55:00,468.2,469.23,468.04,468.73,5150.0,468.2,469.23,468.04,468.73,5150.0
2022-08-17 12:00:00,468.86,469.39,468.55,469.15,1899.0,468.86,469.39,468.55,469.15,1899.0
2022-08-17 12:05:00,469.44,469.44,469.15,469.28,1303.0,469.44,469.44,469.15,469.28,1303.0
2022-08-17 12:10:00,469.54,471.49,469.42,469.65,13274.0,469.54,471.49,469.42,469.65,13274.0
2022-08-17 12:15:00,469.49,470.13,469.18,469.49,3762.0,469.49,470.13,469.18,469.49,3762.0
2022-08-17 12:20:00,470.09,470.29,469.62,469.66,4468.0,470.09,470.29,469.62,469.66,4468.0
2022-08-17 12:25:00,470.01,470.33,469.83,470.11,2737.0,470.01,470.33,469.83,470.11,2737.0
2022-08-17 12:30:00,469.84,470.26,469.48,470.16,5092.0,469.84,470.26,469.48,470.16,5092.0
2022-08-17 12:35:00,470.3,470.88,469.85,470.35,4849.0,470.3,470.88,469.85,470.35,4849.0
2022-08-17 12:40:00,470.29,470.36,469.76,469.99,4742.0,470.29,470.36,469.76,469.99,4742.0
2022-08-17 12:45:00,469.97,470.23,469.88,470.09,1310.0,469.97,470.23,469.88,470.09,1310.0
2022-08-17 12:50:00,470.35,470.35,469.83,469.83,1983.0,470.35,470.35,469.83,469.83,1983.0
2022-08-17 12:55:00,469.78,470.12,469.78,469.92,1900.0,469.78,470.12,469.78,469.92,1900.0
2022-08-17 13:00:00,469.92,470.46,469.45,470.32,5000.0,469.92,470.46,469.45,470.32,5000.0
2022-08-17 13:05:00,471.37,471.37,470.86,471.22,1715.0,471.37,471.37,470.86,471.22,1715.0
2022-08-17 13:10:00,471.25,471.97,470.86,471.09,3883.0,471.25,471.97,470.86,471.09,3883.0
2022-08-17 13:15:00,471.04,471.14,470.02,470.09,3450.0,471.04,471.14,470.02,470.09,3450.0
2022-08-17 13:20:00,470.27,470.27,469.74,470.18,1900.0,470.27,470.27,469.74,470.18,1900.0
2022-08-17 13:25:00,470.1,470.69,470.09,470.69,1800.0,470.1,470.69,470.09,470.69,1800.0
2022-08-17 13:30:00,470.69,470.71,470.43,470.53,1900.0,470.69,470.71,470.43,470.53,1900.0
2022-08-17 13:35:00,470.53,470.69,470.01,470.01,3400.0,470.53,470.69,470.01,470.01,3400.0
2022-08-17 13:40:00,470.14,470.6,470.02,470.18,2788.0,470.14,470.6,470.02,470.18,2788.0
2022-08-17 13:45:00,470.34,470.52,470.15,470.35,700.0,470.34,470.52,470.15,470.35,700.0
2022-08-17 13:50:00,470.35,470.35,470.07,470.21,3358.0,470.35,470.35,470.07,470.21,3358.0
2022-08-17 13:55:00,470.17,470.35,470.0,470.26,1000.0,470.17,470.35,470.0,470.26,1000.0
2022-08-17 14:00:00,470.24,471.42,469.58,470.05,10913.0,470.24,471.42,469.58,470.05,10913.0
2022-08-17 14:05:00,470.22,471.02,469.76,470.81,6847.0,470.22,471.02,469.76,470.81,6847.0
2022-08-17 14:10:00,470.68,471.35,470.65,471.27,6767.0,470.68,471.35,470.65,471.27,6767.0
2022-08-17 14:15:00,471.37,471.8,470.84,471.01,7800.0,471.37,471.8,470.84,471.01,7800.0
2022-08-17 14:20:00,470.67,470.67,469.67,470.05,3200.0,470.67,470.67,469.67,470.05,3200.0
2022-08-17 14:25:00,470.04,470.71,469.82,470.22,3476.0,470.04,470.71,469.82,470.22,3476.0
2022-08-17 14:30:00,470.36,470.67,470.27,470.57,3068.0,470.36,470.67,470.27,470.57,3068.0
2022-08-17 14:35:00,470.48,470.91,470.15,470.52,3941.0,470.48,470.91,470.15,470.52,3941.0
2022-08-17 14:40:00,470.67,470.67,468.57,469.1,4900.0,470.67,470.67,468.57,469.1,4900.0
2022-08-17 14:45:00,469.33,469.33,468.21,468.23,3689.0,469.33,469.33,468.21,468.23,3689.0
2022-08-17 14:50:00,468.47,468.47,467.54,467.65,4227.0,468.47,468.47,467.54,467.65,4227.0
2022-08-17 14:55:00,467.79,467.95,466.78,466.92,3013.0,467.79,467.95,466.78,466.92,3013.0
2022-08-17 15:00:00,466.74,467.95,466.52,467.9,10141.0,466.74,467.95,466.52,467.9,10141.0
2022-08-17 15:05:00,467.87,468.03,467.31,467.54,3100.0,467.87,468.03,467.31,467.54,3100.0
2022-08-17 15:10:00,467.39,467.41,465.85,466.16,4100.0,467.39,467.41,465.85,466.16,4100.0
2022-08-17 15:15:00,466.4,466.61,465.22,465.47,7200.0,466.4,466.61,465.22,465.47,7200.0
2022-08-17 15:20:00,465.47,466.31,465.32,466.31,6436.0,465.47,466.31,465.32,466.31,6436.0
2022-08-17 15:25:00,466.14,466.5,465.17,465.8,10628.0,466.14,466.5,465.17,465.8,10628.0
2022-08-17 15:30:00,465.28,465.77,464.57,464.96,20805.0,465.28,465.77,464.57,464.96,20805.0
2022-08-17 15:35:00,465.17,465.75,464.98,465.75,10483.0,465.17,465.75,464.98,465.75,10483.0
2022-08-17 15:40:00,466.05,467.33,466.03,466.49,15288.0,466.05,467.33,466.03,466.49,15288.0
2022-08-17 15:45:00,466.28,466.29,464.51,465.08,12982.0,466.28,466.29,464.51,465.08,12982.0
2022-08-17 15:50:00,465.32,465.55,463.55,465.13,22808.0,465.32,465.55,463.55,465.13,22808.0
2022-08-17 15:55:00,465.33,465.6,464.89,465.28,46517.0,465.33,465.6,464.89,465.28,46517.0
2022-08-18 09:30:00,465.0,467.93,462.5,464.2,13430.0,465.0,467.93,462.5,464.2,13430.0
2022-08-18 09:35:00,462.58,463.11,461.49,462.38,2900.0,462.58,463.11,461.49,462.38,2900.0
2022-08-18 09:40:00,461.22,461.22,458.76,458.92,6566.0,461.22,461.22,458.76,458.92,6566.0
2022-08-18 09:45:00,459.99,459.99,456.6,457.23,5734.0,459.99,459.99,456.6,457.23,5734.0
2022-08-18 09:50:00,456.27,458.91,456.27,458.15,3700.0,456.27,458.91,456.27,458.15,3700.0
2022-08-18 09:55:00,459.0,459.1,457.7,458.77,3300.0,459.0,459.1,457.7,458.77,3300.0
2022-08-18 10:00:00,459.51,460.1,458.16,459.56,9056.0,459.51,460.1,458.16,459.56,9056.0
2022-08-18 10:05:00,459.68,459.68,458.61,459.34,3683.0,459.68,459.68,458.61,459.34,3683.0
2022-08-18 10:10:00,459.85,459.97,457.94,458.72,5956.0,459.85,459.97,457.94,458.72,5956.0
2022-08-18 10:15:00,459.3,459.93,458.95,458.95,3238.0,459.3,459.93,458.95,458.95,3238.0
2022-08-18 10:20:00,459.11,459.7,458.49,458.58,5574.0,459.11,459.7,458.49,458.58,5574.0
2022-08-18 10:25:00,458.92,459.01,458.21,458.59,4547.0,458.92,459.01,458.21,458.59,4547.0
2022-08-18 10:30:00,458.64,458.93,457.55,458.93,4599.0,458.64,458.93,457.55,458.93,4599.0
2022-08-18 10:35:00,458.95,459.45,458.91,459.18,1801.0,458.95,459.45,458.91,459.18,1801.0
2022-08-18 10:40:00,459.8,461.22,459.69,460.75,5613.0,459.8,461.22,459.69,460.75,5613.0
2022-08-18 10:45:00,460.41,460.68,459.67,459.67,4668.0,460.41,460.68,459.67,459.67,4668.0
2022-08-18 10:50:00,460.02,460.35,459.62,459.85,3727.0,460.02,460.35,459.62,459.85,3727.0
2022-08-18 10:55:00,459.88,460.09,458.46,458.8,6463.0,459.88,460.09,458.46,458.8,6463.0
2022-08-18 11:00:00,458.8,459.94,458.8,459.19,4187.0,458.8,459.94,458.8,459.19,4187.0
2022-08-18 11:05:00,458.93,460.17,458.93,459.92,2684.0,458.93,460.17,458.93,459.92,2684.0
2022-08-18 11:10:00,459.92,460.34,459.67,460.08,2700.0,459.92,460.34,459.67,460.08,2700.0
2022-08-18 11:15:00,460.03,460.61,460.03,460.04,1800.0,460.03,460.61,460.03,460.04,1800.0
2022-08-18 11:20:00,460.44,460.73,460.26,460.64,1800.0,460.44,460.73,460.26,460.64,1800.0
2022-08-18 11:25:00,460.99,461.33,460.99,461.33,1400.0,460.99,461.33,460.99,461.33,1400.0
2022-08-18 11:30:00,461.5,462.2,461.33,461.88,2089.0,461.5,462.2,461.33,461.88,2089.0
2022-08-18 11:35:00,461.94,462.45,461.85,462.11,1300.0,461.94,462.45,461.85,462.11,1300.0
2022-08-18 11:40:00,462.74,462.74,461.37,461.38,1668.0,462.74,462.74,461.37,461.38,1668.0
2022-08-18 11:45:00,461.5,462.01,461.5,462.01,740.0,461.5,462.01,461.5,462.01,740.0
2022-08-18 11:50:00,462.01,462.19,461.1,461.1,1925.0,462.01,462.19,461.1,461.1,1925.0
2022-08-18 11:55:00,461.2,461.97,461.1,461.8,1700.0,461.2,461.97,461.1,461.8,1700.0
2022-08-18 12:00:00,461.5,462.08,461.5,461.74,1431.0,461.5,462.08,461.5,461.74,1431.0
2022-08-18 12:05:00,461.97,461.97,461.6,461.95,754.0,461.97,461.97,461.6,461.95,754.0
2022-08-18 12:10:00,461.53,461.87,461.12,461.31,1731.0,461.53,461.87,461.12,461.31,1731.0
2022-08-18 12:15:00,461.1,461.53,461.1,461.53,800.0,461.1,461.53,461.1,461.53,800.0
2022-08-18 12:20:00,461.13,461.13,459.59,459.65,3376.0,461.13,461.13,459.59,459.65,3376.0
2022-08-18 12:25:00,459.8,460.01,459.52,459.78,3107.0,459.8,460.01,459.52,459.78,3107.0
2022-08-18 12:30:00,459.7,460.17,459.69,459.83,3482.0,459.7,460.17,459.69,459.83,3482.0
2022-08-18 12:35:00,459.76,459.8,459.26,459.72,1400.0,459.76,459.8,459.26,459.72,1400.0
2022-08-18 12:40:00,459.86,459.86,458.92,459.12,2390.0,459.86,459.86,458.92,459.12,2390.0
2022-08-18 12:45:00,459.15,460.08,459.15,459.9,1998.0,459.15,460.08,459.15,459.9,1998.0
2022-08-18 12:50:00,459.61,459.7,459.35,459.63,1306.0,459.61,459.7,459.35,459.63,1306.0
2022-08-18 12:55:00,459.73,459.73,459.46,459.58,1200.0,459.73,459.73,459.46,459.58,1200.0
2022-08-18 13:00:00,460.0,460.06,459.84,459.91,1238.0,460.0,460.06,459.84,459.91,1238.0
2022-08-18 13:05:00,460.08,460.57,459.8,460.54,4132.0,460.08,460.57,459.8,460.54,4132.0
2022-08-18 13:10:00,460.45,460.76,460.0,460.0,3139.0,460.45,460.76,460.0,460.0,3139.0
2022-08-18 13:15:00,459.89,460.38,459.89,460.3,2100.0,459.89,460.38,459.89,460.3,2100.0
2022-08-18 13:20:00,460.51,460.69,460.28,460.33,1894.0,460.51,460.69,460.28,460.33,1894.0
2022-08-18 13:25:00,460.36,460.99,460.35,460.77,3457.0,460.36,460.99,460.35,460.77,3457.0
2022-08-18 13:30:00,460.78,460.79,460.33,460.62,3788.0,460.78,460.79,460.33,460.62,3788.0
2022-08-18 13:35:00,460.65,461.1,460.42,460.42,4064.0,460.65,461.1,460.42,460.42,4064.0
2022-08-18 13:40:00,460.6,460.6,460.09,460.1,2800.0,460.6,460.6,460.09,460.1,2800.0
2022-08-18 13:45:00,459.82,459.83,459.62,459.82,1000.0,459.82,459.83,459.62,459.82,1000.0
2022-08-18 13:50:00,459.91,460.14,459.7,460.14,2048.0,459.91,460.14,459.7,460.14,2048.0
2022-08-18 13:55:00,459.87,459.87,459.05,459.25,5238.0,459.87,459.87,459.05,459.25,5238.0
2022-08-18 14:00:00,458.89,459.17,458.56,458.68,2800.0,458.89,459.17,458.56,458.68,2800.0
2022-08-18 14:05:00,458.68,458.93,458.29,458.81,4621.0,458.68,458.93,458.29,458.81,4621.0
2022-08-18 14:10:00,458.97,459.11,458.74,458.89,1600.0,458.97,459.11,458.74,458.89,1600.0
2022-08-18 14:15:00,458.96,459.68,458.95,459.58,3897.0,458.96,459.68,458.95,459.58,3897.0
2022-08-18 14:20:00,459.1,459.39,458.95,459.04,3700.0,459.1,459.39,458.95,459.04,3700.0
2022-08-18 14:25:00,459.23,459.56,459.14,459.36,1600.0,459.23,459.56,459.14,459.36,1600.0
2022-08-18 14:30:00,459.47,459.47,458.47,458.72,2938.0,459.47,459.47,458.47,458.72,2938.0
2022-08-18 14:35:00,458.92,459.09,458.43,458.68,3108.0,458.92,459.09,458.43,458.68,3108.0
2022-08-18 14:40:00,458.84,459.36,458.69,459.08,2325.0,458.84,459.36,458.69,459.08,2325.0
2022-08-18 14:45:00,459.24,459.24,458.45,458.45,1167.0,459.24,459.24,458.45,458.45,1167.0
2022-08-18 14:50:00,458.2,458.95,458.2,458.87,3447.0,458.2,458.95,458.2,458.87,3447.0
2022-08-18 14:55:00,458.81,459.01,458.62,458.62,2419.0,458.81,459.01,458.62,458.62,2419.0
2022-08-18 15:00:00,458.51,458.98,458.51,458.78,1232.0,458.51,458.98,458.51,458.78,1232.0
2022-08-18 15:05:00,458.93,459.32,458.45,458.47,3718.0,458.93,459.32,458.45,458.47,3718.0
2022-08-18 15:10:00,458.49,459.17,458.49,458.79,4827.0,458.49,459.17,458.49,458.79,4827.0
2022-08-18 15:15:00,458.93,459.87,458.8,459.67,5778.0,458.93,459.87,458.8,459.67,5778.0
2022-08-18 15:20:00,459.66,460.27,459.63,460.25,3253.0,459.66,460.27,459.63,460.25,3253.0
2022-08-18 15:25:00,460.15,460.15,459.44,459.44,2700.0,460.15,460.15,459.44,459.44,2700.0
2022-08-18 15:30:00,459.66,459.66,458.98,459.5,5337.0,459.66,459.66,458.98,459.5,5337.0
2022-08-18 15:35:00,459.31,459.41,458.93,459.0,4420.0,459.31,459.41,458.93,459.0,4420.0
2022-08-18 15:40:00,459.06,459.15,458.58,458.99,5882.0,459.06,459.15,458.58,458.99,5882.0
2022-08-18 15:45:00,459.06,459.06,458.1,458.1,10050.0,459.06,459.06,458.1,458.1,10050.0
2022-08-18 15:50:00,458.3,458.3,457.58,457.8,25228.0,458.3,458.3,457.58,457.8,25228.0
2022-08-18 15:55:00,457.84,458.33,457.56,458.05,43364.0,457.84,458.33,457.56,458.05,43364.0
2022-08-19 09:30:00,452.06,456.99,451.38,456.99,37405.0,452.06,456.99,451.38,456.99,37405.0
2022-08-19 09:35:00,455.87,457.98,455.87,456.78,3900.0,455.87,457.98,455.87,456.78,3900.0
2022-08-19 09:40:00,455.11,456.27,454.38,455.19,2700.0,455.11,456.27,454.38,455.19,2700.0
2022-08-19 09:45:00,455.18,455.18,452.55,453.5,8153.0,455.18,455.18,452.55,453.5,8153.0
2022-08-19 09:50:00,453.38,453.98,452.41,452.41,7500.0,453.38,453.98,452.41,452.41,7500.0
2022-08-19 09:55:00,452.37,454.08,452.11,452.11,4153.0,452.37,454.08,452.11,452.11,4153.0
2022-08-19 10:00:00,452.48,452.55,450.99,451.86,5656.0,452.48,452.55,450.99,451.86,5656.0
2022-08-19 10:05:00,452.05,452.87,450.26,450.81,14059.0,452.05,452.87,450.26,450.81,14059.0
2022-08-19 10:10:00,450.57,451.87,450.57,451.16,3443.0,450.57,451.87,450.57,451.16,3443.0
2022-08-19 10:15:00,451.47,451.98,450.8,451.47,3609.0,451.47,451.98,450.8,451.47,3609.0
2022-08-19 10:20:00,451.8,452.24,451.41,452.24,1500.0,451.8,452.24,451.41,452.24,1500.0
2022-08-19 10:25:00,452.52,453.6,452.4,453.47,1831.0,452.52,453.6,452.4,453.47,1831.0
2022-08-19 10:30:00,453.47,453.47,452.16,452.83,2048.0,453.47,453.47,452.16,452.83,2048.0
2022-08-19 10:35:00,452.77,453.5,452.72,453.45,2600.0,452.77,453.5,452.72,453.45,2600.0
2022-08-19 10:40:00,453.91,454.25,452.68,454.25,3095.0,453.91,454.25,452.68,454.25,3095.0
2022-08-19 10:45:00,454.25,455.11,454.16,454.16,1745.0,454.25,455.11,454.16,454.16,1745.0
2022-08-19 10:50:00,453.95,454.41,453.3,453.46,3378.0,453.95,454.41,453.3,453.46,3378.0
2022-08-19 10:55:00,453.55,454.25,453.28,453.47,3501.0,453.55,454.25,453.28,453.47,3501.0
2022-08-19 11:00:00,453.49,453.68,452.34,452.81,3552.0,453.49,453.68,452.34,452.81,3552.0
2022-08-19 11:05:00,452.93,453.56,452.15,452.43,3730.0,452.93,453.56,452.15,452.43,3730.0
2022-08-19 11:10:00,452.37,452.6,451.26,451.39,4800.0,452.37,452.6,451.26,451.39,4800.0
2022-08-19 11:15:00,451.6,451.79,451.0,451.4,4808.0,451.6,451.79,451.0,451.4,4808.0
2022-08-19 11:20:00,451.63,451.67,451.05,451.28,2500.0,451.63,451.67,451.05,451.28,2500.0
2022-08-19 11:25:00,451.5,451.84,451.19,451.36,11075.0,451.5,451.84,451.19,451.36,11075.0
2022-08-19 11:30:00,451.0,451.27,450.94,451.05,3450.0,451.0,451.27,450.94,451.05,3450.0
2022-08-19 11:35:00,451.23,451.8,451.11,451.52,5200.0,451.23,451.8,451.11,451.52,5200.0
2022-08-19 11:40:00,451.25,451.45,450.28,451.0,5300.0,451.25,451.45,450.28,451.0,5300.0
2022-08-19 11:45:00,450.87,451.0,450.41,450.47,4179.0,450.87,451.0,450.41,450.47,4179.0
2022-08-19 11:50:00,450.75,451.19,450.1,450.86,5407.0,450.75,451.19,450.1,450.86,5407.0
2022-08-19 11:55:00,451.04,451.12,450.26,450.37,3787.0,451.04,451.12,450.26,450.37,3787.0
2022-08-19 12:00:00,450.4,451.35,449.82,451.35,5035.0,450.4,451.35,449.82,451.35,5035.0
2022-08-19 12:05:00,451.36,452.48,451.36,452.48,1610.0,451.36,452.48,451.36,452.48,1610.0
2022-08-19 12:10:00,452.46,452.46,451.18,451.18,4624.0,452.46,452.46,451.18,451.18,4624.0
2022-08-19 12:15:00,451.72,452.79,451.69,452.5,4000.0,451.72,452.79,451.69,452.5,4000.0
2022-08-19 12:20:00,452.24,452.4,452.21,452.25,1800.0,452.24,452.4,452.21,452.25,1800.0
2022-08-19 12:25:00,452.11,452.66,451.95,452.51,1519.0,452.11,452.66,451.95,452.51,1519.0
2022-08-19 12:30:00,452.5,452.71,452.33,452.71,800.0,452.5,452.71,452.33,452.71,800.0
2022-08-19 12:35:00,453.13,453.58,452.96,452.97,2400.0,453.13,453.58,452.96,452.97,2400.0
2022-08-19 12:40:00,452.97,452.97,452.56,452.67,1101.0,452.97,452.97,452.56,452.67,1101.0
2022-08-19 12:45:00,452.82,453.1,452.73,452.9,3158.0,452.82,453.1,452.73,452.9,3158.0
2022-08-19 12:50:00,453.24,453.34,452.67,452.83,4879.0,453.24,453.34,452.67,452.83,4879.0
2022-08-19 12:55:00,452.79,452.99,452.4,452.71,3759.0,452.79,452.99,452.4,452.71,3759.0
2022-08-19 13:00:00,452.84,453.36,452.84,453.36,1985.0,452.84,453.36,452.84,453.36,1985.0
2022-08-19 13:05:00,453.36,453.36,453.27,453.27,1232.0,453.36,453.36,453.27,453.27,1232.0
2022-08-19 13:10:00,453.47,454.01,453.47,453.75,1640.0,453.47,454.01,453.47,453.75,1640.0
2022-08-19 13:15:00,453.97,454.09,453.97,454.09,200.0,453.97,454.09,453.97,454.09,200.0
2022-08-19 13:20:00,454.24,454.27,453.78,453.78,1900.0,454.24,454.27,453.78,453.78,1900.0
2022-08-19 13:25:00,453.66,453.91,453.58,453.58,1500.0,453.66,453.91,453.58,453.58,1500.0
2022-08-19 13:30:00,453.55,453.55,452.27,452.28,3233.0,453.55,453.55,452.27,452.28,3233.0
2022-08-19 13:35:00,452.28,452.5,452.04,452.46,2500.0,452.28,452.5,452.04,452.46,2500.0
2022-08-19 13:40:00,452.46,452.46,451.86,452.29,1800.0,452.46,452.46,451.86,452.29,1800.0
2022-08-19 13:45:00,452.45,452.45,452.01,452.01,1373.0,452.45,452.45,452.01,452.01,1373.0
2022-08-19 13:50:00,452.1,453.01,452.1,452.83,5000.0,452.1,453.01,452.1,452.83,5000.0
2022-08-19 13:55:00,453.09,453.18,453.09,453.17,1055.0,453.09,453.18,453.09,453.17,1055.0
2022-08-19 14:00:00,453.03,453.97,452.87,453.97,2828.0,453.03,453.97,452.87,453.97,2828.0
2022-08-19 14:05:00,454.05,454.08,453.29,453.3,2500.0,454.05,454.08,453.29,453.3,2500.0
2022-08-19 14:10:00,453.46,453.59,453.2,453.59,1400.0,453.46,453.59,453.2,453.59,1400.0
2022-08-19 14:15:00,454.08,454.08,453.35,453.57,1500.0,454.08,454.08,453.35,453.57,1500.0
2022-08-19 14:20:00,453.37,453.73,453.37,453.73,800.0,453.37,453.73,453.37,453.73,800.0
2022-08-19 14:25:00,453.46,453.67,453.26,453.26,1800.0,453.46,453.67,453.26,453.26,1800.0
2022-08-19 14:30:00,453.52,453.52,453.17,453.18,1300.0,453.52,453.52,453.17,453.18,1300.0
2022-08-19 14:35:00,453.21,453.22,452.91,452.91,1685.0,453.21,453.22,452.91,452.91,1685.0
2022-08-19 14:40:00,452.78,452.78,452.34,452.65,1548.0,452.78,452.78,452.34,452.65,1548.0
2022-08-19 14:45:00,452.65,452.67,452.13,452.54,2869.0,452.65,452.67,452.13,452.54,2869.0
2022-08-19 14:50:00,452.4,452.57,451.67,451.67,2811.0,452.4,452.57,451.67,451.67,2811.0
2022-08-19 14:55:00,451.79,451.96,451.22,451.8,3599.0,451.79,451.96,451.22,451.8,3599.0
2022-08-19 15:00:00,451.87,451.87,451.07,451.11,3101.0,451.87,451.87,451.07,451.11,3101.0
2022-08-19 15:05:00,451.2,451.87,451.08,451.35,4217.0,451.2,451.87,451.08,451.35,4217.0
2022-08-19 15:10:00,451.15,452.81,451.15,452.69,3472.0,451.15,452.81,451.15,452.69,3472.0
2022-08-19 15:15:00,452.71,453.38,452.64,453.07,3650.0,452.71,453.38,452.64,453.07,3650.0
2022-08-19 15:20:00,453.13,453.67,453.13,453.52,4587.0,453.13,453.67,453.13,453.52,4587.0
2022-08-19 15:25:00,453.49,454.18,453.35,453.97,5403.0,453.49,454.18,453.35,453.97,5403.0
2022-08-19 15:30:00,453.76,453.86,453.31,453.67,4500.0,453.76,453.86,453.31,453.67,4500.0
2022-08-19 15:35:00,453.73,453.88,452.93,453.08,6357.0,453.73,453.88,452.93,453.08,6357.0
2022-08-19 15:40:00,452.95,453.39,452.9,453.39,3716.0,452.95,453.39,452.9,453.39,3716.0
2022-08-19 15:45:00,453.73,453.86,453.2,453.2,7916.0,453.73,453.86,453.2,453.2,7916.0
2022-08-19 15:50:00,453.34,454.73,453.34,454.73,12347.0,453.34,454.73,453.34,454.73,12347.0
2022-08-19 15:55:00,454.74,455.09,454.22,454.46,38530.0,454.74,455.09,454.22,454.46,38530.0
2022-08-22 09:30:00,453.82,455.97,451.84,454.83,8716.0,453.82,455.97,451.84,454.83,8716.0
2022-08-22 09:35:00,454.67,456.78,453.93,456.0,7155.0,454.67,456.78,453.93,456.0,7155.0
2022-08-22 09:40:00,456.0,456.0,454.87,455.41,4373.0,456.0,456.0,454.87,455.41,4373.0
2022-08-22 09:45:00,456.16,457.31,455.14,455.97,5209.0,456.16,457.31,455.14,455.97,5209.0
2022-08-22 09:50:00,454.36,455.39,453.67,453.67,7800.0,454.36,455.39,453.67,453.67,7800.0
2022-08-22 09:55:00,453.88,454.45,452.84,452.85,2900.0,453.88,454.45,452.84,452.85,2900.0
2022-08-22 10:00:00,452.74,452.74,451.98,451.98,1410.0,452.74,452.74,451.98,451.98,1410.0
2022-08-22 10:05:00,452.13,452.13,450.53,450.64,1800.0,452.13,452.13,450.53,450.64,1800.0
2022-08-22 10:10:00,451.04,451.04,449.81,449.81,5252.0,451.04,451.04,449.81,449.81,5252.0
2022-08-22 10:15:00,449.45,449.89,448.64,448.64,3825.0,449.45,449.89,448.64,448.64,3825.0
2022-08-22 10:20:00,448.7,449.53,448.47,448.48,3388.0,448.7,449.53,448.47,448.48,3388.0
2022-08-22 10:25:00,448.57,449.14,448.49,448.81,700.0,448.57,449.14,448.49,448.81,700.0
2022-08-22 10:30:00,448.78,449.38,448.77,448.84,2660.0,448.78,449.38,448.77,448.84,2660.0
2022-08-22 10:35:00,449.55,449.78,449.09,449.31,3164.0,449.55,449.78,449.09,449.31,3164.0
2022-08-22 10:40:00,449.23,449.23,448.65,448.86,1200.0,449.23,449.23,448.65,448.86,1200.0
2022-08-22 10:45:00,448.75,449.2,448.34,448.34,1400.0,448.75,449.2,448.34,448.34,1400.0
2022-08-22 10:50:00,447.96,448.23,447.61,447.61,1339.0,447.96,448.23,447.61,447.61,1339.0
2022-08-22 10:55:00,447.21,447.82,446.79,447.63,3877.0,447.21,447.82,446.79,447.63,3877.0
2022-08-22 11:00:00,447.78,448.05,446.87,447.01,3584.0,447.78,448.05,446.87,447.01,3584.0
2022-08-22 11:05:00,447.05,447.05,446.07,446.18,900.0,447.05,447.05,446.07,446.18,900.0
2022-08-22 11:10:00,446.38,446.98,446.38,446.66,1545.0,446.38,446.98,446.38,446.66,1545.0
2022-08-22 11:15:00,446.5,446.92,446.32,446.77,1175.0,446.5,446.92,446.32,446.77,1175.0
2022-08-22 11:20:00,446.99,447.69,446.84,446.84,1400.0,446.99,447.69,446.84,446.84,1400.0
2022-08-22 11:25:00,446.82,447.3,446.61,447.3,1400.0,446.82,447.3,446.61,447.3,1400.0
2022-08-22 11:30:00,446.96,447.26,446.86,446.86,2062.0,446.96,447.26,446.86,446.86,2062.0
2022-08-22 11:35:00,447.04,447.53,446.68,446.88,3268.0,447.04,447.53,446.68,446.88,3268.0
2022-08-22 11:40:00,447.12,447.55,447.12,447.25,3345.0,447.12,447.55,447.12,447.25,3345.0
2022-08-22 11:45:00,447.61,447.67,447.01,447.59,3220.0,447.61,447.67,447.01,447.59,3220.0
2022-08-22 11:50:00,447.64,447.88,447.43,447.43,1475.0,447.64,447.88,447.43,447.43,1475.0
2022-08-22 11:55:00,447.39,447.43,447.03,447.04,1206.0,447.39,447.43,447.03,447.04,1206.0
2022-08-22 12:00:00,447.02,447.21,445.45,445.52,13028.0,447.02,447.21,445.45,445.52,13028.0
2022-08-22 12:05:00,445.65,445.65,443.96,443.96,3811.0,445.65,445.65,443.96,443.96,3811.0
2022-08-22 12:10:00,443.2,443.78,442.54,443.36,12032.0,443.2,443.78,442.54,443.36,12032.0
2022-08-22 12:15:00,443.44,443.57,443.04,443.04,11195.0,443.44,443.57,443.04,443.04,11195.0
2022-08-22 12:20:00,443.09,444.92,443.0,444.13,19464.0,443.09,444.92,443.0,444.13,19464.0
2022-08-22 12:25:00,443.93,443.93,443.41,443.72,4395.0,443.93,443.93,443.41,443.72,4395.0
2022-08-22 12:30:00,443.68,444.08,443.62,443.62,2683.0,443.68,444.08,443.62,443.62,2683.0
2022-08-22 12:35:00,443.86,444.15,443.7,443.9,3203.0,443.86,444.15,443.7,443.9,3203.0
2022-08-22 12:40:00,443.43,443.43,442.82,442.87,1126.0,443.43,443.43,442.82,442.87,1126.0
2022-08-22 12:45:00,442.79,443.47,442.69,443.17,3058.0,442.79,443.47,442.69,443.17,3058.0
2022-08-22 12:50:00,443.03,443.03,442.53,442.75,1400.0,443.03,443.03,442.53,442.75,1400.0
2022-08-22 12:55:00,442.75,443.21,442.49,442.93,2866.0,442.75,443.21,442.49,442.93,2866.0
2022-08-22 13:00:00,443.0,443.2,442.67,442.67,2509.0,443.0,443.2,442.67,442.67,2509.0
2022-08-22 13:05:00,442.84,443.11,442.18,442.18,4256.0,442.84,443.11,442.18,442.18,4256.0
2022-08-22 13:10:00,442.13,442.13,441.42,441.82,1808.0,442.13,442.13,441.42,441.82,1808.0
2022-08-22 13:15:00,441.68,442.07,441.37,442.02,1523.0,441.68,442.07,441.37,442.02,1523.0
2022-08-22 13:20:00,441.82,442.12,441.4,442.08,2400.0,441.82,442.12,441.4,442.08,2400.0
2022-08-22 13:25:00,441.53,441.97,441.24,441.97,1699.0,441.53,441.97,441.24,441.97,1699.0
2022-08-22 13:30:00,441.49,441.49,440.91,440.91,2180.0,441.49,441.49,440.91,440.91,2180.0
2022-08-22 13:35:00,441.15,441.47,441.02,441.02,1605.0,441.15,441.47,441.02,441.02,1605.0
2022-08-22 13:40:00,440.94,440.94,439.93,440.25,2700.0,440.94,440.94,439.93,440.25,2700.0
2022-08-22 13:45:00,440.34,440.85,440.34,440.47,1800.0,440.34,440.85,440.34,440.47,1800.0
2022-08-22 13:50:00,440.26,440.26,439.83,439.95,1600.0,440.26,440.26,439.83,439.95,1600.0
2022-08-22 13:55:00,439.86,439.86,439.39,439.63,1400.0,439.86,439.86,439.39,439.63,1400.0
2022-08-22 14:00:00,439.4,439.43,438.9,438.9,2217.0,439.4,439.43,438.9,438.9,2217.0
2022-08-22 14:05:00,438.81,439.06,438.37,438.47,4130.0,438.81,439.06,438.37,438.47,4130.0
2022-08-22 14:10:00,438.34,439.03,438.22,438.62,4072.0,438.34,439.03,438.22,438.62,4072.0
2022-08-22 14:15:00,438.49,439.31,438.11,439.31,9758.0,438.49,439.31,438.11,439.31,9758.0
2022-08-22 14:20:00,439.24,440.03,439.07,439.21,12791.0,439.24,440.03,439.07,439.21,12791.0
2022-08-22 14:25:00,439.58,439.84,439.06,439.09,3562.0,439.58,439.84,439.06,439.09,3562.0
2022-08-22 14:30:00,439.04,439.16,438.53,438.65,1408.0,439.04,439.16,438.53,438.65,1408.0
2022-08-22 14:35:00,438.55,438.74,438.21,438.21,900.0,438.55,438.74,438.21,438.21,900.0
2022-08-22 14:40:00,438.05,438.13,437.79,437.79,2702.0,438.05,438.13,437.79,437.79,2702.0
2022-08-22 14:45:00,437.68,437.85,437.41,437.65,2700.0,437.68,437.85,437.41,437.65,2700.0
2022-08-22 14:50:00,437.83,438.32,437.64,437.97,3829.0,437.83,438.32,437.64,437.97,3829.0
2022-08-22 14:55:00,437.98,438.13,437.53,438.06,2422.0,437.98,438.13,437.53,438.06,2422.0
2022-08-22 15:00:00,438.0,438.99,438.0,438.5,4068.0,438.0,438.99,438.0,438.5,4068.0
2022-08-22 15:05:00,438.49,439.29,438.09,439.08,4500.0,438.49,439.29,438.09,439.08,4500.0
2022-08-22 15:10:00,439.24,439.81,439.23,439.65,4768.0,439.24,439.81,439.23,439.65,4768.0
2022-08-22 15:15:00,439.64,439.76,438.75,438.75,8844.0,439.64,439.76,438.75,438.75,8844.0
2022-08-22 15:20:00,438.84,438.95,438.55,438.84,4919.0,438.84,438.95,438.55,438.84,4919.0
2022-08-22 15:25:00,438.96,439.26,438.91,438.91,5587.0,438.96,439.26,438.91,438.91,5587.0
2022-08-22 15:30:00,438.91,438.91,438.3,438.65,6264.0,438.91,438.91,438.3,438.65,6264.0
2022-08-22 15:35:00,438.5,439.26,438.38,439.26,6676.0,438.5,439.26,438.38,439.26,6676.0
2022-08-22 15:40:00,439.3,439.5,438.76,438.76,10988.0,439.3,439.5,438.76,438.76,10988.0
2022-08-22 15:45:00,438.59,438.79,437.71,438.0,17535.0,438.59,438.79,437.71,438.0,17535.0
2022-08-22 15:50:00,437.99,439.13,437.93,438.25,26220.0,437.99,439.13,437.93,438.25,26220.0
2022-08-22 15:55:00,438.35,439.1,437.86,438.14,54370.0,438.35,439.1,437.86,438.14,54370.0
2022-08-23 09:30:00,437.64,440.02,437.64,438.58,8463.0,437.64,440.02,437.64,438.58,8463.0
2022-08-23 09:35:00,439.46,440.25,435.28,435.36,11966.0,439.46,440.25,435.28,435.36,11966.0
2022-08-23 09:40:00,436.23,436.55,433.4,433.47,5479.0,436.23,436.55,433.4,433.47,5479.0
2022-08-23 09:45:00,433.19,435.19,432.03,433.94,5358.0,433.19,435.19,432.03,433.94,5358.0
2022-08-23 09:50:00,434.42,436.99,434.03,434.03,5960.0,434.42,436.99,434.03,434.03,5960.0
2022-08-23 09:55:00,434.06,435.1,433.24,434.09,3385.0,434.06,435.1,433.24,434.09,3385.0
2022-08-23 10:00:00,433.67,435.76,433.59,434.36,10551.0,433.67,435.76,433.59,434.36,10551.0
2022-08-23 10:05:00,434.78,435.98,434.06,435.75,4630.0,434.78,435.98,434.06,435.75,4630.0
2022-08-23 10:10:00,436.16,437.33,435.79,436.62,19309.0,436.16,437.33,435.79,436.62,19309.0
2022-08-23 10:15:00,436.52,436.67,435.48,436.23,8043.0,436.52,436.67,435.48,436.23,8043.0
2022-08-23 10:20:00,436.15,436.64,435.62,435.85,3359.0,436.15,436.64,435.62,435.85,3359.0
2022-08-23 10:25:00,435.48,435.48,434.25,434.37,4803.0,435.48,435.48,434.25,434.37,4803.0
2022-08-23 10:30:00,434.67,435.55,433.94,435.34,4374.0,434.67,435.55,433.94,435.34,4374.0
2022-08-23 10:35:00,435.0,435.0,432.46,432.46,8776.0,435.0,435.0,432.46,432.46,8776.0
2022-08-23 10:40:00,432.46,433.22,431.91,432.27,5458.0,432.46,433.22,431.91,432.27,5458.0
2022-08-23 10:45:00,432.13,432.6,431.67,432.6,2920.0,432.13,432.6,431.67,432.6,2920.0
2022-08-23 10:50:00,432.43,433.6,431.1,431.36,19224.0,432.43,433.6,431.1,431.36,19224.0
2022-08-23 10:55:00,430.92,431.28,430.26,431.08,18859.0,430.92,431.28,430.26,431.08,18859.0
2022-08-23 11:00:00,431.46,432.26,430.63,431.07,6408.0,431.46,432.26,430.63,431.07,6408.0
2022-08-23 11:05:00,431.07,431.68,430.51,431.66,5001.0,431.07,431.68,430.51,431.66,5001.0
2022-08-23 11:10:00,431.69,431.96,431.2,431.83,2477.0,431.69,431.96,431.2,431.83,2477.0
2022-08-23 11:15:00,431.98,432.2,431.0,431.24,11423.0,431.98,432.2,431.0,431.24,11423.0
2022-08-23 11:20:00,431.46,431.98,431.11,431.66,3460.0,431.46,431.98,431.11,431.66,3460.0
2022-08-23 11:25:00,431.84,431.94,430.54,430.74,14637.0,431.84,431.94,430.54,430.74,14637.0
2022-08-23 11:30:00,430.71,431.79,430.71,431.08,8955.0,430.71,431.79,430.71,431.08,8955.0
2022-08-23 11:35:00,431.02,431.25,430.81,430.81,2319.0,431.02,431.25,430.81,430.81,2319.0
2022-08-23 11:40:00,430.96,431.44,430.29,430.85,7351.0,430.96,431.44,430.29,430.85,7351.0
2022-08-23 11:45:00,430.72,431.56,430.71,431.5,9226.0,430.72,431.56,430.71,431.5,9226.0
2022-08-23 11:50:00,431.41,431.56,431.07,431.14,2600.0,431.41,431.56,431.07,431.14,2600.0
2022-08-23 11:55:00,431.19,431.26,430.39,430.64,4009.0,431.19,431.26,430.39,430.64,4009.0
2022-08-23 12:00:00,430.49,430.49,429.55,429.78,2300.0,430.49,430.49,429.55,429.78,2300.0
2022-08-23 12:05:00,429.78,430.99,429.62,430.79,12157.0,429.78,430.99,429.62,430.79,12157.0
2022-08-23 12:10:00,430.93,430.99,430.1,430.3,6210.0,430.93,430.99,430.1,430.3,6210.0
2022-08-23 12:15:00,430.46,430.6,429.73,429.93,4929.0,430.46,430.6,429.73,429.93,4929.0
2022-08-23 12:20:00,430.0,430.47,429.57,429.57,3615.0,430.0,430.47,429.57,429.57,3615.0
2022-08-23 12:25:00,429.52,430.34,429.33,430.08,3588.0,429.52,430.34,429.33,430.08,3588.0
2022-08-23 12:30:00,429.94,430.01,429.16,429.16,2731.0,429.94,430.01,429.16,429.16,2731.0
2022-08-23 12:35:00,429.17,430.05,429.14,430.05,4425.0,429.17,430.05,429.14,430.05,4425.0
2022-08-23 12:40:00,430.24,430.47,430.05,430.47,2798.0,430.24,430.47,430.05,430.47,2798.0
2022-08-23 12:45:00,430.47,431.23,429.11,429.5,11681.0,430.47,431.23,429.11,429.5,11681.0
2022-08-23 12:50:00,429.51,430.1,429.14,429.78,5658.0,429.51,430.1,429.14,429.78,5658.0
2022-08-23 12:55:00,429.9,430.21,429.25,429.33,4048.0,429.9,430.21,429.25,429.33,4048.0
2022-08-23 13:00:00,429.47,430.45,429.47,430.12,3527.0,429.47,430.45,429.47,430.12,3527.0
2022-08-23 13:05:00,429.98,430.13,429.58,429.58,1885.0,429.98,430.13,429.58,429.58,1885.0
2022-08-23 13:10:00,429.51,429.9,428.91,429.69,6119.0,429.51,429.9,428.91,429.69,6119.0
2022-08-23 13:15:00,429.82,429.82,429.17,429.17,2798.0,429.82,429.82,429.17,429.17,2798.0
2022-08-23 13:20:00,429.15,429.62,428.95,429.03,2550.0,429.15,429.62,428.95,429.03,2550.0
2022-08-23 13:25:00,428.9,431.37,428.9,431.37,5484.0,428.9,431.37,428.9,431.37,5484.0
2022-08-23 13:30:00,431.06,432.41,430.66,430.93,5049.0,431.06,432.41,430.66,430.93,5049.0
2022-08-23 13:35:00,430.59,431.19,430.39,430.57,3924.0,430.59,431.19,430.39,430.57,3924.0
2022-08-23 13:40:00,430.89,430.89,430.14,430.8,3086.0,430.89,430.89,430.14,430.8,3086.0
2022-08-23 13:45:00,430.55,431.3,430.55,430.83,1600.0,430.55,431.3,430.55,430.83,1600.0
2022-08-23 13:50:00,430.77,430.77,429.88,430.72,3359.0,430.77,430.77,429.88,430.72,3359.0
2022-08-23 13:55:00,430.5,430.5,430.1,430.1,3284.0,430.5,430.5,430.1,430.1,3284.0
2022-08-23 14:00:00,429.95,430.13,429.64,430.05,4022.0,429.95,430.13,429.64,430.05,4022.0
2022-08-23 14:05:00,430.06,430.42,429.86,430.05,4974.0,430.06,430.42,429.86,430.05,4974.0
2022-08-23 14:10:00,429.85,430.2,429.57,430.04,3851.0,429.85,430.2,429.57,430.04,3851.0
2022-08-23 14:15:00,430.04,430.62,430.04,430.29,3267.0,430.04,430.62,430.04,430.29,3267.0
2022-08-23 14:20:00,430.28,430.67,430.03,430.67,4830.0,430.28,430.67,430.03,430.67,4830.0
2022-08-23 14:25:00,430.67,430.67,430.09,430.15,2186.0,430.67,430.67,430.09,430.15,2186.0
2022-08-23 14:30:00,430.05,430.42,429.82,429.82,5795.0,430.05,430.42,429.82,429.82,5795.0
2022-08-23 14:35:00,429.97,430.39,429.97,430.25,3513.0,429.97,430.39,429.97,430.25,3513.0
2022-08-23 14:40:00,430.25,430.6,429.95,430.26,5260.0,430.25,430.6,429.95,430.26,5260.0
2022-08-23 14:45:00,429.97,430.28,429.8,430.12,4565.0,429.97,430.28,429.8,430.12,4565.0
2022-08-23 14:50:00,430.14,430.31,429.38,430.23,5900.0,430.14,430.31,429.38,430.23,5900.0
2022-08-23 14:55:00,430.32,430.33,429.84,430.1,3293.0,430.32,430.33,429.84,430.1,3293.0
2022-08-23 15:00:00,430.52,430.94,430.49,430.55,2500.0,430.52,430.94,430.49,430.55,2500.0
2022-08-23 15:05:00,430.89,432.53,430.7,432.5,4697.0,430.89,432.53,430.7,432.5,4697.0
2022-08-23 15:10:00,432.3,433.46,432.3,432.48,10054.0,432.3,433.46,432.3,432.48,10054.0
2022-08-23 15:15:00,432.46,433.05,432.43,432.8,3091.0,432.46,433.05,432.43,432.8,3091.0
2022-08-23 15:20:00,432.78,432.78,431.55,431.55,5882.0,432.78,432.78,431.55,431.55,5882.0
2022-08-23 15:25:00,431.8,432.62,431.74,431.98,9587.0,431.8,432.62,431.74,431.98,9587.0
2022-08-23 15:30:00,431.89,431.97,431.24,431.63,7869.0,431.89,431.97,431.24,431.63,7869.0
2022-08-23 15:35:00,431.58,432.09,431.44,431.52,6845.0,431.58,432.09,431.44,431.52,6845.0
2022-08-23 15:40:00,431.77,432.64,431.77,432.49,6120.0,431.77,432.64,431.77,432.49,6120.0
2022-08-23 15:45:00,432.47,432.8,431.82,432.21,12714.0,432.47,432.8,431.82,432.21,12714.0
2022-08-23 15:50:00,432.13,432.25,431.33,432.2,20136.0,432.13,432.25,431.33,432.2,20136.0
2022-08-23 15:55:00,432.29,433.02,432.04,432.05,41422.0,432.29,433.02,432.04,432.05,41422.0
2022-08-24 09:30:00,434.7,437.16,432.91,435.05,21929.0,434.7,437.16,432.91,435.05,21929.0
2022-08-24 09:35:00,435.0,437.18,435.0,437.18,2500.0,435.0,437.18,435.0,437.18,2500.0
2022-08-24 09:40:00,437.99,437.99,435.5,436.23,4522.0,437.99,437.99,435.5,436.23,4522.0
2022-08-24 09:45:00,435.83,436.43,435.37,435.47,14296.0,435.83,436.43,435.37,435.47,14296.0
2022-08-24 09:50:00,435.27,438.42,434.84,438.42,14236.0,435.27,438.42,434.84,438.42,14236.0
2022-08-24 09:55:00,437.61,438.03,436.2,436.93,11260.0,437.61,438.03,436.2,436.93,11260.0
2022-08-24 10:00:00,437.11,437.95,435.55,435.63,9264.0,437.11,437.95,435.55,435.63,9264.0
2022-08-24 10:05:00,434.91,436.0,434.51,435.36,4106.0,434.91,436.0,434.51,435.36,4106.0
2022-08-24 10:10:00,434.92,436.74,434.92,435.86,2895.0,434.92,436.74,434.92,435.86,2895.0
2022-08-24 10:15:00,436.06,436.74,435.81,436.38,5032.0,436.06,436.74,435.81,436.38,5032.0
2022-08-24 10:20:00,435.9,436.63,435.66,436.5,2304.0,435.9,436.63,435.66,436.5,2304.0
2022-08-24 10:25:00,436.66,437.71,436.66,437.0,1300.0,436.66,437.71,436.66,437.0,1300.0
2022-08-24 10:30:00,436.99,437.54,436.66,437.06,12522.0,436.99,437.54,436.66,437.06,12522.0
2022-08-24 10:35:00,437.39,437.56,436.42,436.74,1400.0,437.39,437.56,436.42,436.74,1400.0
2022-08-24 10:40:00,436.32,436.89,435.88,436.58,11194.0,436.32,436.89,435.88,436.58,11194.0
2022-08-24 10:45:00,436.59,436.86,434.65,435.01,14271.0,436.59,436.86,434.65,435.01,14271.0
2022-08-24 10:50:00,435.24,435.89,435.06,435.13,8574.0,435.24,435.89,435.06,435.13,8574.0
2022-08-24 10:55:00,434.72,435.42,434.62,435.42,8371.0,434.72,435.42,434.62,435.42,8371.0
2022-08-24 11:00:00,435.86,436.71,435.55,436.25,8450.0,435.86,436.71,435.55,436.25,8450.0
2022-08-24 11:05:00,436.42,437.03,435.27,435.27,5269.0,436.42,437.03,435.27,435.27,5269.0
2022-08-24 11:10:00,435.5,436.25,434.82,435.94,14101.0,435.5,436.25,434.82,435.94,14101.0
2022-08-24 11:15:00,435.85,436.77,435.79,436.53,16892.0,435.85,436.77,435.79,436.53,16892.0
2022-08-24 11:20:00,436.53,437.85,436.53,436.77,4782.0,436.53,437.85,436.53,436.77,4782.0
2022-08-24 11:25:00,436.77,436.82,436.09,436.65,10889.0,436.77,436.82,436.09,436.65,10889.0
2022-08-24 11:30:00,436.68,437.4,436.42,437.0,7421.0,436.68,437.4,436.42,437.0,7421.0
2022-08-24 11:35:00,436.92,437.17,436.23,436.23,5704.0,436.92,437.17,436.23,436.23,5704.0
2022-08-24 11:40:00,436.03,437.2,435.7,437.15,17318.0,436.03,437.2,435.7,437.15,17318.0
2022-08-24 11:45:00,437.25,438.26,436.67,438.21,5583.0,437.25,438.26,436.67,438.21,5583.0
2022-08-24 11:50:00,438.26,438.65,437.19,438.11,13396.0,438.26,438.65,437.19,438.11,13396.0
2022-08-24 11:55:00,438.39,438.39,437.29,437.48,8148.0,438.39,438.39,437.29,437.48,8148.0
2022-08-24 12:00:00,437.41,437.68,436.45,436.56,11178.0,437.41,437.68,436.45,436.56,11178.0
2022-08-24 12:05:00,436.57,436.68,434.96,435.0,7495.0,436.57,436.68,434.96,435.0,7495.0
2022-08-24 12:10:00,434.97,436.47,434.97,435.83,8738.0,434.97,436.47,434.97,435.83,8738.0
2022-08-24 12:15:00,435.72,435.86,435.37,435.75,7811.0,435.72,435.86,435.37,435.75,7811.0
2022-08-24 12:20:00,435.47,435.66,435.15,435.24,4480.0,435.47,435.66,435.15,435.24,4480.0
2022-08-24 12:25:00,435.71,436.1,435.42,435.56,17922.0,435.71,436.1,435.42,435.56,17922.0
2022-08-24 12:30:00,435.38,435.6,435.14,435.6,6069.0,435.38,435.6,435.14,435.6,6069.0
2022-08-24 12:35:00,435.37,435.48,434.1,434.11,5280.0,435.37,435.48,434.1,434.11,5280.0
2022-08-24 12:40:00,434.25,434.46,433.7,433.7,1912.0,434.25,434.46,433.7,433.7,1912.0
2022-08-24 12:45:00,434.11,434.12,433.79,434.05,1500.0,434.11,434.12,433.79,434.05,1500.0
2022-08-24 12:50:00,433.45,433.59,432.97,432.97,7211.0,433.45,433.59,432.97,432.97,7211.0
2022-08-24 12:55:00,433.02,433.02,432.5,432.73,6955.0,433.02,433.02,432.5,432.73,6955.0
2022-08-24 13:00:00,432.84,432.84,431.78,431.78,6829.0,432.84,432.84,431.78,431.78,6829.0
2022-08-24 13:05:00,431.99,432.58,431.91,432.58,3198.0,431.99,432.58,431.91,432.58,3198.0
2022-08-24 13:10:00,432.49,432.5,431.78,431.78,1100.0,432.49,432.5,431.78,431.78,1100.0
2022-08-24 13:15:00,431.87,431.87,431.32,431.59,9623.0,431.87,431.87,431.32,431.59,9623.0
2022-08-24 13:20:00,431.58,431.58,430.58,430.58,7411.0,431.58,431.58,430.58,430.58,7411.0
2022-08-24 13:25:00,430.49,431.48,429.88,431.02,15308.0,430.49,431.48,429.88,431.02,15308.0
2022-08-24 13:30:00,431.06,431.1,429.85,430.41,6620.0,431.06,431.1,429.85,430.41,6620.0
2022-08-24 13:35:00,430.61,430.84,430.53,430.78,4499.0,430.61,430.84,430.53,430.78,4499.0
2022-08-24 13:40:00,430.92,430.92,430.5,430.77,11421.0,430.92,430.92,430.5,430.77,11421.0
2022-08-24 13:45:00,430.69,431.46,430.59,431.07,5665.0,430.69,431.46,430.59,431.07,5665.0
2022-08-24 13:50:00,431.16,431.26,430.0,430.49,11031.0,431.16,431.26,430.0,430.49,11031.0
2022-08-24 13:55:00,430.68,430.68,429.97,430.61,8040.0,430.68,430.68,429.97,430.61,8040.0
2022-08-24 14:00:00,430.72,431.11,430.23,430.87,15169.0,430.72,431.11,430.23,430.87,15169.0
2022-08-24 14:05:00,430.73,430.9,430.46,430.85,10231.0,430.73,430.9,430.46,430.85,10231.0
2022-08-24 14:10:00,430.88,432.51,430.47,432.46,14803.0,430.88,432.51,430.47,432.46,14803.0
2022-08-24 14:15:00,432.46,432.46,430.74,430.91,5955.0,432.46,432.46,430.74,430.91,5955.0
2022-08-24 14:20:00,430.57,430.62,430.02,430.32,7794.0,430.57,430.62,430.02,430.32,7794.0
2022-08-24 14:25:00,430.33,430.53,429.93,430.06,12325.0,430.33,430.53,429.93,430.06,12325.0
2022-08-24 14:30:00,430.03,431.0,429.95,430.12,13536.0,430.03,431.0,429.95,430.12,13536.0
2022-08-24 14:35:00,430.39,430.49,430.01,430.25,6236.0,430.39,430.49,430.01,430.25,6236.0
2022-08-24 14:40:00,430.48,430.55,429.96,430.03,3176.0,430.48,430.55,429.96,430.03,3176.0
2022-08-24 14:45:00,429.98,430.41,429.98,430.28,5475.0,429.98,430.41,429.98,430.28,5475.0
2022-08-24 14:50:00,430.36,430.59,430.25,430.49,5133.0,430.36,430.59,430.25,430.49,5133.0
2022-08-24 14:55:00,430.49,430.49,429.61,430.27,13725.0,430.49,430.49,429.61,430.27,13725.0
2022-08-24 15:00:00,430.33,430.68,430.16,430.67,6428.0,430.33,430.68,430.16,430.67,6428.0
2022-08-24 15:05:00,430.65,431.01,430.35,430.43,7986.0,430.65,431.01,430.35,430.43,7986.0
2022-08-24 15:10:00,430.43,430.65,430.25,430.49,6271.0,430.43,430.65,430.25,430.49,6271.0
2022-08-24 15:15:00,430.48,430.5,430.02,430.1,13063.0,430.48,430.5,430.02,430.1,13063.0
2022-08-24 15:20:00,430.04,430.24,429.7,430.04,11212.0,430.04,430.24,429.7,430.04,11212.0
2022-08-24 15:25:00,430.06,430.21,429.82,430.0,9240.0,430.06,430.21,429.82,430.0,9240.0
2022-08-24 15:30:00,430.04,430.05,429.52,429.93,8700.0,430.04,430.05,429.52,429.93,8700.0
2022-08-24 15:35:00,429.97,430.16,429.53,429.75,9562.0,429.97,430.16,429.53,429.75,9562.0
2022-08-24 15:40:00,429.75,429.84,429.35,429.84,8815.0,429.75,429.84,429.35,429.84,8815.0
2022-08-24 15:45:00,429.97,430.06,429.53,429.65,13640.0,429.97,430.06,429.53,429.65,13640.0
2022-08-24 15:50:00,429.69,430.19,429.69,429.79,20970.0,429.69,430.19,429.69,429.79,20970.0
2022-08-24 15:55:00,429.79,429.79,428.84,428.99,54743.0,429.79,429.79,428.84,428.99,54743.0
2022-08-25 09:30:00,428.67,430.22,426.47,429.61,11391.0,428.67,430.22,426.47,429.61,11391.0
2022-08-25 09:35:00,428.82,430.15,428.23,429.7,1300.0,428.82,430.15,428.23,429.7,1300.0
2022-08-25 09:40:00,429.43,429.87,426.21,426.39,3930.0,429.43,429.87,426.21,426.39,3930.0
2022-08-25 09:45:00,428.2,429.0,427.12,428.35,4052.0,428.2,429.0,427.12,428.35,4052.0
2022-08-25 09:50:00,428.35,430.77,428.35,430.77,1100.0,428.35,430.77,428.35,430.77,1100.0
2022-08-25 09:55:00,431.4,432.62,430.32,431.69,10662.0,431.4,432.62,430.32,431.69,10662.0
2022-08-25 10:00:00,432.9,433.37,432.23,433.37,1475.0,432.9,433.37,432.23,433.37,1475.0
2022-08-25 10:05:00,433.17,434.04,433.17,433.48,1784.0,433.17,434.04,433.17,433.48,1784.0
2022-08-25 10:10:00,434.46,434.91,433.35,434.14,6426.0,434.46,434.91,433.35,434.14,6426.0
2022-08-25 10:15:00,433.98,434.21,432.7,433.01,3114.0,433.98,434.21,432.7,433.01,3114.0
2022-08-25 10:20:00,433.13,433.51,432.47,433.25,4535.0,433.13,433.51,432.47,433.25,4535.0
2022-08-25 10:25:00,433.24,433.26,432.58,432.63,5735.0,433.24,433.26,432.58,432.63,5735.0
2022-08-25 10:30:00,433.19,433.61,432.91,433.5,3900.0,433.19,433.61,432.91,433.5,3900.0
2022-08-25 10:35:00,433.5,434.21,433.49,433.77,7173.0,433.5,434.21,433.49,433.77,7173.0
2022-08-25 10:40:00,433.89,433.89,433.39,433.6,4605.0,433.89,433.89,433.39,433.6,4605.0
2022-08-25 10:45:00,433.61,433.72,433.09,433.69,3914.0,433.61,433.72,433.09,433.69,3914.0
2022-08-25 10:50:00,433.59,434.47,433.57,433.92,5366.0,433.59,434.47,433.57,433.92,5366.0
2022-08-25 10:55:00,433.71,433.81,432.99,433.0,20662.0,433.71,433.81,432.99,433.0,20662.0
2022-08-25 11:00:00,433.06,433.15,432.57,432.9,3500.0,433.06,433.15,432.57,432.9,3500.0
2022-08-25 11:05:00,432.18,432.7,432.18,432.67,1500.0,432.18,432.7,432.18,432.67,1500.0
2022-08-25 11:10:00,432.51,432.51,431.63,431.71,2218.0,432.51,432.51,431.63,431.71,2218.0
2022-08-25 11:15:00,431.51,431.53,430.96,431.42,3390.0,431.51,431.53,430.96,431.42,3390.0
2022-08-25 11:20:00,431.08,431.59,430.78,431.53,5118.0,431.08,431.59,430.78,431.53,5118.0
2022-08-25 11:25:00,431.47,431.53,430.84,430.95,2580.0,431.47,431.53,430.84,430.95,2580.0
2022-08-25 11:30:00,431.16,431.25,431.01,431.06,937.0,431.16,431.25,431.01,431.06,937.0
2022-08-25 11:35:00,430.93,431.33,430.77,431.1,4319.0,430.93,431.33,430.77,431.1,4319.0
2022-08-25 11:40:00,431.1,431.61,430.83,431.59,1700.0,431.1,431.61,430.83,431.59,1700.0
2022-08-25 11:45:00,431.59,431.72,430.92,431.02,5800.0,431.59,431.72,430.92,431.02,5800.0
2022-08-25 11:50:00,431.01,431.59,430.85,431.56,2400.0,431.01,431.59,430.85,431.56,2400.0
2022-08-25 11:55:00,431.66,432.66,431.62,432.65,4300.0,431.66,432.66,431.62,432.65,4300.0
2022-08-25 12:00:00,432.55,433.09,432.28,433.09,2991.0,432.55,433.09,432.28,433.09,2991.0
2022-08-25 12:05:00,432.81,432.87,432.4,432.4,2100.0,432.81,432.87,432.4,432.4,2100.0
2022-08-25 12:10:00,432.53,432.74,432.28,432.56,2170.0,432.53,432.74,432.28,432.56,2170.0
2022-08-25 12:15:00,432.76,432.88,432.33,432.87,1900.0,432.76,432.88,432.33,432.87,1900.0
2022-08-25 12:20:00,433.02,433.56,432.94,433.28,9500.0,433.02,433.56,432.94,433.28,9500.0
2022-08-25 12:25:00,433.49,433.49,432.99,433.11,11551.0,433.49,433.49,432.99,433.11,11551.0
2022-08-25 12:30:00,433.11,434.1,432.76,434.1,9381.0,433.11,434.1,432.76,434.1,9381.0
2022-08-25 12:35:00,434.12,434.17,433.43,433.46,2701.0,434.12,434.17,433.43,433.46,2701.0
2022-08-25 12:40:00,433.45,433.55,432.75,432.75,2700.0,433.45,433.55,432.75,432.75,2700.0
2022-08-25 12:45:00,432.99,433.04,431.88,432.3,4500.0,432.99,433.04,431.88,432.3,4500.0
2022-08-25 12:50:00,432.3,433.09,432.3,432.67,2300.0,432.3,433.09,432.3,432.67,2300.0
2022-08-25 12:55:00,432.67,432.99,432.67,432.78,1000.0,432.67,432.99,432.67,432.78,1000.0
2022-08-25 13:00:00,432.79,433.17,432.75,432.75,2778.0,432.79,433.17,432.75,432.75,2778.0
2022-08-25 13:05:00,432.94,432.96,432.28,432.28,2000.0,432.94,432.96,432.28,432.28,2000.0
2022-08-25 13:10:00,432.57,432.57,432.28,432.28,700.0,432.57,432.57,432.28,432.28,700.0
2022-08-25 13:15:00,432.33,432.52,432.28,432.28,2126.0,432.33,432.52,432.28,432.28,2126.0
2022-08-25 13:20:00,432.31,432.57,432.3,432.56,1661.0,432.31,432.57,432.3,432.56,1661.0
2022-08-25 13:25:00,432.56,432.56,432.28,432.37,1100.0,432.56,432.56,432.28,432.37,1100.0
2022-08-25 13:30:00,432.56,432.56,431.99,432.27,1643.0,432.56,432.56,431.99,432.27,1643.0
2022-08-25 13:35:00,432.52,432.88,432.52,432.88,1532.0,432.52,432.88,432.52,432.88,1532.0
2022-08-25 13:40:00,432.94,433.18,432.65,432.66,3236.0,432.94,433.18,432.65,432.66,3236.0
2022-08-25 13:45:00,432.52,432.97,432.42,432.83,2987.0,432.52,432.97,432.42,432.83,2987.0
2022-08-25 13:50:00,432.74,432.87,432.31,432.51,2201.0,432.74,432.87,432.31,432.51,2201.0
2022-08-25 13:55:00,432.53,432.54,432.29,432.54,1201.0,432.53,432.54,432.29,432.54,1201.0
2022-08-25 14:00:00,432.54,432.78,432.38,432.5,4412.0,432.54,432.78,432.38,432.5,4412.0
2022-08-25 14:05:00,432.54,432.56,432.22,432.5,2575.0,432.54,432.56,432.22,432.5,2575.0
2022-08-25 14:10:00,432.47,432.54,432.27,432.3,1400.0,432.47,432.54,432.27,432.3,1400.0
2022-08-25 14:15:00,432.43,432.61,432.17,432.31,2389.0,432.43,432.61,432.17,432.31,2389.0
2022-08-25 14:20:00,432.52,432.73,432.52,432.7,1500.0,432.52,432.73,432.52,432.7,1500.0
2022-08-25 14:25:00,432.7,433.23,432.7,433.2,6131.0,432.7,433.23,432.7,433.2,6131.0
2022-08-25 14:30:00,433.2,433.2,432.87,432.9,3225.0,433.2,433.2,432.87,432.9,3225.0
2022-08-25 14:35:00,432.98,433.02,432.44,432.44,4000.0,432.98,433.02,432.44,432.44,4000.0
2022-08-25 14:40:00,432.44,432.44,431.96,431.96,930.0,432.44,432.44,431.96,431.96,930.0
2022-08-25 14:45:00,431.98,432.1,431.71,432.1,2500.0,431.98,432.1,431.71,432.1,2500.0
2022-08-25 14:50:00,432.01,432.17,431.81,432.17,3006.0,432.01,432.17,431.81,432.17,3006.0
2022-08-25 14:55:00,432.2,432.51,432.2,432.51,2596.0,432.2,432.51,432.2,432.51,2596.0
2022-08-25 15:00:00,432.3,432.57,432.3,432.5,2400.0,432.3,432.57,432.3,432.5,2400.0
2022-08-25 15:05:00,432.5,432.56,432.18,432.22,12425.0,432.5,432.56,432.18,432.22,12425.0
2022-08-25 15:10:00,432.15,432.34,432.13,432.28,1887.0,432.15,432.34,432.13,432.28,1887.0
2022-08-25 15:15:00,432.43,434.25,432.43,434.05,105207.0,432.43,434.25,432.43,434.05,105207.0
2022-08-25 15:20:00,434.61,436.46,434.61,436.37,31647.0,434.61,436.46,434.61,436.37,31647.0
2022-08-25 15:25:00,436.12,436.97,436.11,436.62,7406.0,436.12,436.97,436.11,436.62,7406.0
2022-08-25 15:30:00,436.6,436.88,436.21,436.85,5375.0,436.6,436.88,436.21,436.85,5375.0
2022-08-25 15:35:00,436.88,437.18,436.69,436.97,7392.0,436.88,437.18,436.69,436.97,7392.0
2022-08-25 15:40:00,436.96,437.65,436.81,437.44,9674.0,436.96,437.65,436.81,437.44,9674.0
2022-08-25 15:45:00,437.51,438.12,437.43,437.55,12102.0,437.51,438.12,437.43,437.55,12102.0
2022-08-25 15:50:00,437.58,437.94,437.17,437.48,19217.0,437.58,437.94,437.17,437.48,19217.0
2022-08-25 15:55:00,437.49,438.9,437.29,438.68,43285.0,437.49,438.9,437.29,438.68,43285.0
2022-08-26 09:30:00,437.88,442.07,437.88,442.07,6847.0,437.88,442.07,437.88,442.07,6847.0
2022-08-26 09:35:00,442.21,442.78,439.52,440.15,3196.0,442.21,442.78,439.52,440.15,3196.0
2022-08-26 09:40:00,441.21,446.01,439.39,446.01,6230.0,441.21,446.01,439.39,446.01,6230.0
2022-08-26 09:45:00,444.93,445.38,443.31,443.31,6140.0,444.93,445.38,443.31,443.31,6140.0
2022-08-26 09:50:00,442.71,445.17,442.23,445.17,4962.0,442.71,445.17,442.23,445.17,4962.0
2022-08-26 09:55:00,445.17,445.17,444.18,444.48,3443.0,445.17,445.17,444.18,444.48,3443.0
2022-08-26 10:00:00,444.04,444.48,438.31,438.83,7242.0,444.04,444.48,438.31,438.83,7242.0
2022-08-26 10:05:00,438.83,443.57,438.39,443.57,12494.0,438.83,443.57,438.39,443.57,12494.0
2022-08-26 10:10:00,443.96,444.3,441.55,443.12,4367.0,443.96,444.3,441.55,443.12,4367.0
2022-08-26 10:15:00,443.87,444.74,442.97,444.74,2272.0,443.87,444.74,442.97,444.74,2272.0
2022-08-26 10:20:00,444.71,444.71,440.73,441.17,6013.0,444.71,444.71,440.73,441.17,6013.0
2022-08-26 10:25:00,440.32,440.81,438.1,438.65,4928.0,440.32,440.81,438.1,438.65,4928.0
2022-08-26 10:30:00,438.19,438.2,435.02,436.59,18033.0,438.19,438.2,435.02,436.59,18033.0
2022-08-26 10:35:00,436.16,436.63,434.7,434.7,5951.0,436.16,436.63,434.7,434.7,5951.0
2022-08-26 10:40:00,435.18,436.2,435.18,435.89,3585.0,435.18,436.2,435.18,435.89,3585.0
2022-08-26 10:45:00,435.67,436.67,435.51,436.67,2525.0,435.67,436.67,435.51,436.67,2525.0
2022-08-26 10:50:00,436.68,437.0,434.93,434.93,10293.0,436.68,437.0,434.93,434.93,10293.0
2022-08-26 10:55:00,434.95,435.12,432.86,433.48,6739.0,434.95,435.12,432.86,433.48,6739.0
2022-08-26 11:00:00,433.33,433.52,431.93,431.94,3886.0,433.33,433.52,431.93,431.94,3886.0
2022-08-26 11:05:00,431.46,432.04,431.0,431.27,6583.0,431.46,432.04,431.0,431.27,6583.0
2022-08-26 11:10:00,431.18,431.35,430.69,431.0,7030.0,431.18,431.35,430.69,431.0,7030.0
2022-08-26 11:15:00,431.1,431.1,429.13,429.13,6687.0,431.1,431.1,429.13,429.13,6687.0
2022-08-26 11:20:00,429.48,430.82,428.94,430.82,2631.0,429.48,430.82,428.94,430.82,2631.0
2022-08-26 11:25:00,431.37,432.81,431.37,432.81,3905.0,431.37,432.81,431.37,432.81,3905.0
2022-08-26 11:30:00,432.91,433.0,431.82,432.11,3099.0,432.91,433.0,431.82,432.11,3099.0
2022-08-26 11:35:00,432.03,432.3,431.75,431.92,12566.0,432.03,432.3,431.75,431.92,12566.0
2022-08-26 11:40:00,432.02,432.33,430.98,431.38,4121.0,432.02,432.33,430.98,431.38,4121.0
2022-08-26 11:45:00,431.63,431.82,430.92,431.02,4293.0,431.63,431.82,430.92,431.02,4293.0
2022-08-26 11:50:00,431.33,432.38,430.67,432.12,5288.0,431.33,432.38,430.67,432.12,5288.0
2022-08-26 11:55:00,431.87,432.06,430.39,430.73,3077.0,431.87,432.06,430.39,430.73,3077.0
2022-08-26 12:00:00,431.33,431.52,430.21,430.21,2041.0,431.33,431.52,430.21,430.21,2041.0
2022-08-26 12:05:00,430.45,430.8,429.96,430.55,3879.0,430.45,430.8,429.96,430.55,3879.0
2022-08-26 12:10:00,430.57,431.06,430.54,431.01,2480.0,430.57,431.06,430.54,431.01,2480.0
2022-08-26 12:15:00,430.8,431.4,430.38,431.29,2630.0,430.8,431.4,430.38,431.29,2630.0
2022-08-26 12:20:00,431.24,431.24,430.48,430.63,2200.0,431.24,431.24,430.48,430.63,2200.0
2022-08-26 12:25:00,430.5,431.9,430.43,431.81,4858.0,430.5,431.9,430.43,431.81,4858.0
2022-08-26 12:30:00,431.9,431.9,431.25,431.27,3141.0,431.9,431.9,431.25,431.27,3141.0
2022-08-26 12:35:00,431.57,432.38,431.57,431.87,2882.0,431.57,432.38,431.57,431.87,2882.0
2022-08-26 12:40:00,431.71,432.5,431.63,432.1,2265.0,431.71,432.5,431.63,432.1,2265.0
2022-08-26 12:45:00,432.22,432.78,431.89,432.7,3320.0,432.22,432.78,431.89,432.7,3320.0
2022-08-26 12:50:00,432.46,432.66,431.9,432.12,2957.0,432.46,432.66,431.9,432.12,2957.0
2022-08-26 12:55:00,432.12,432.97,432.12,432.97,3218.0,432.12,432.97,432.12,432.97,3218.0
2022-08-26 13:00:00,432.88,433.24,432.58,433.06,3992.0,432.88,433.24,432.58,433.06,3992.0
2022-08-26 13:05:00,432.69,432.81,432.17,432.46,2487.0,432.69,432.81,432.17,432.46,2487.0
2022-08-26 13:10:00,432.45,432.51,432.0,432.0,2122.0,432.45,432.51,432.0,432.0,2122.0
2022-08-26 13:15:00,432.0,432.27,431.81,431.81,1587.0,432.0,432.27,431.81,431.81,1587.0
2022-08-26 13:20:00,431.81,431.84,430.84,431.13,2287.0,431.81,431.84,430.84,431.13,2287.0
2022-08-26 13:25:00,431.16,431.26,430.97,431.11,600.0,431.16,431.26,430.97,431.11,600.0
2022-08-26 13:30:00,430.94,430.94,430.33,430.39,1902.0,430.94,430.94,430.33,430.39,1902.0
2022-08-26 13:35:00,430.39,430.56,430.19,430.49,1400.0,430.39,430.56,430.19,430.49,1400.0
2022-08-26 13:40:00,430.49,430.52,430.05,430.14,3482.0,430.49,430.52,430.05,430.14,3482.0
2022-08-26 13:45:00,430.16,430.41,429.86,430.41,500.0,430.16,430.41,429.86,430.41,500.0
2022-08-26 13:50:00,430.26,430.26,429.78,430.18,1026.0,430.26,430.26,429.78,430.18,1026.0
2022-08-26 13:55:00,430.02,430.23,430.02,430.23,600.0,430.02,430.23,430.02,430.23,600.0
2022-08-26 14:00:00,430.05,430.05,429.63,430.03,1800.0,430.05,430.05,429.63,430.03,1800.0
2022-08-26 14:05:00,429.64,430.14,429.64,429.92,1623.0,429.64,430.14,429.64,429.92,1623.0
2022-08-26 14:10:00,429.92,430.33,429.92,430.19,2152.0,429.92,430.33,429.92,430.19,2152.0
2022-08-26 14:15:00,429.98,430.06,429.06,429.44,5083.0,429.98,430.06,429.06,429.44,5083.0
2022-08-26 14:20:00,429.35,429.72,429.13,429.31,3176.0,429.35,429.72,429.13,429.31,3176.0
2022-08-26 14:25:00,429.36,429.42,428.81,429.28,4332.0,429.36,429.42,428.81,429.28,4332.0
2022-08-26 14:30:00,429.02,429.41,428.85,429.08,2139.0,429.02,429.41,428.85,429.08,2139.0
2022-08-26 14:35:00,429.33,429.33,428.71,428.79,2337.0,429.33,429.33,428.71,428.79,2337.0
2022-08-26 14:40:00,429.05,429.05,428.54,428.54,2131.0,429.05,429.05,428.54,428.54,2131.0
2022-08-26 14:45:00,428.5,428.57,427.62,427.62,4217.0,428.5,428.57,427.62,427.62,4217.0
2022-08-26 14:50:00,427.75,428.23,427.57,427.99,6868.0,427.75,428.23,427.57,427.99,6868.0
2022-08-26 14:55:00,428.0,428.55,428.0,428.44,2189.0,428.0,428.55,428.0,428.44,2189.0
2022-08-26 15:00:00,428.55,429.0,428.37,428.94,4659.0,428.55,429.0,428.37,428.94,4659.0
2022-08-26 15:05:00,428.73,428.73,428.08,428.08,4420.0,428.73,428.73,428.08,428.08,4420.0
2022-08-26 15:10:00,428.0,428.21,427.79,427.99,2412.0,428.0,428.21,427.79,427.99,2412.0
2022-08-26 15:15:00,428.17,428.44,428.13,428.43,4695.0,428.17,428.44,428.13,428.43,4695.0
2022-08-26 15:20:00,428.47,429.1,428.16,428.16,5368.0,428.47,429.1,428.16,428.16,5368.0
2022-08-26 15:25:00,428.42,428.65,428.14,428.57,3713.0,428.42,428.65,428.14,428.57,3713.0
2022-08-26 15:30:00,428.64,428.75,428.14,428.72,7686.0,428.64,428.75,428.14,428.72,7686.0
2022-08-26 15:35:00,428.89,428.89,427.96,428.13,7334.0,428.89,428.89,427.96,428.13,7334.0
2022-08-26 15:40:00,428.06,428.19,427.44,427.95,8285.0,428.06,428.19,427.44,427.95,8285.0
2022-08-26 15:45:00,427.95,428.17,427.09,427.19,8956.0,427.95,428.17,427.09,427.19,8956.0
2022-08-26 15:50:00,427.18,427.57,425.4,425.62,20268.0,427.18,427.57,425.4,425.62,20268.0
2022-08-26 15:55:00,425.62,426.39,425.35,425.77,55347.0,425.62,426.39,425.35,425.77,55347.0
2022-08-29 09:30:00,423.39,427.0,420.16,426.69,16625.0,423.39,427.0,420.16,426.69,16625.0
2022-08-29 09:35:00,426.83,428.48,425.34,426.91,15139.0,426.83,428.48,425.34,426.91,15139.0
2022-08-29 09:40:00,426.09,429.68,425.74,426.94,24196.0,426.09,429.68,425.74,426.94,24196.0
2022-08-29 09:45:00,426.99,428.19,425.36,427.49,16112.0,426.99,428.19,425.36,427.49,16112.0
2022-08-29 09:50:00,427.64,428.43,426.43,427.82,6947.0,427.64,428.43,426.43,427.82,6947.0
2022-08-29 09:55:00,427.77,428.55,427.66,427.89,4696.0,427.77,428.55,427.66,427.89,4696.0
2022-08-29 10:00:00,427.89,427.97,425.5,427.06,13616.0,427.89,427.97,425.5,427.06,13616.0
2022-08-29 10:05:00,427.06,427.52,426.22,427.11,5302.0,427.06,427.52,426.22,427.11,5302.0
2022-08-29 10:10:00,427.29,429.65,427.29,429.31,6722.0,427.29,429.65,427.29,429.31,6722.0
2022-08-29 10:15:00,429.46,429.62,427.95,428.24,4772.0,429.46,429.62,427.95,428.24,4772.0
2022-08-29 10:20:00,428.08,428.84,427.5,428.49,4798.0,428.08,428.84,427.5,428.49,4798.0
2022-08-29 10:25:00,428.31,428.62,427.49,428.06,11073.0,428.31,428.62,427.49,428.06,11073.0
2022-08-29 10:30:00,428.44,429.14,427.68,427.69,6062.0,428.44,429.14,427.68,427.69,6062.0
2022-08-29 10:35:00,427.4,428.13,426.54,426.54,5134.0,427.4,428.13,426.54,426.54,5134.0
2022-08-29 10:40:00,426.08,426.44,425.17,426.21,5420.0,426.08,426.44,425.17,426.21,5420.0
2022-08-29 10:45:00,426.19,426.34,425.83,426.1,2643.0,426.19,426.34,425.83,426.1,2643.0
2022-08-29 10:50:00,426.24,426.81,424.47,424.7,5750.0,426.24,426.81,424.47,424.7,5750.0
2022-08-29 10:55:00,424.71,425.15,424.51,424.51,7835.0,424.71,425.15,424.51,424.51,7835.0
2022-08-29 11:00:00,424.7,425.08,424.58,424.94,2071.0,424.7,425.08,424.58,424.94,2071.0
2022-08-29 11:05:00,425.17,425.17,424.06,424.38,2566.0,425.17,425.17,424.06,424.38,2566.0
2022-08-29 11:10:00,424.07,425.0,424.0,425.0,4130.0,424.07,425.0,424.0,425.0,4130.0
2022-08-29 11:15:00,424.87,425.13,424.53,424.63,2300.0,424.87,425.13,424.53,424.63,2300.0
2022-08-29 11:20:00,424.52,425.76,424.51,425.38,5027.0,424.52,425.76,424.51,425.38,5027.0
2022-08-29 11:25:00,425.38,425.38,423.83,423.83,1945.0,425.38,425.38,423.83,423.83,1945.0
2022-08-29 11:30:00,424.25,424.25,423.33,424.11,4321.0,424.25,424.25,423.33,424.11,4321.0
2022-08-29 11:35:00,423.92,424.1,422.95,423.14,8274.0,423.92,424.1,422.95,423.14,8274.0
2022-08-29 11:40:00,422.93,423.32,422.76,423.05,12622.0,422.93,423.32,422.76,423.05,12622.0
2022-08-29 11:45:00,423.05,423.5,422.57,423.4,6936.0,423.05,423.5,422.57,423.4,6936.0
2022-08-29 11:50:00,423.46,423.73,423.0,423.08,6384.0,423.46,423.73,423.0,423.08,6384.0
2022-08-29 11:55:00,423.06,423.87,423.06,423.87,5300.0,423.06,423.87,423.06,423.87,5300.0
2022-08-29 12:00:00,424.01,424.97,424.01,424.59,4559.0,424.01,424.97,424.01,424.59,4559.0
2022-08-29 12:05:00,424.65,424.72,424.41,424.72,2556.0,424.65,424.72,424.41,424.72,2556.0
2022-08-29 12:10:00,424.7,424.72,424.03,424.03,2309.0,424.7,424.72,424.03,424.03,2309.0
2022-08-29 12:15:00,423.88,424.39,423.76,424.06,5132.0,423.88,424.39,423.76,424.06,5132.0
2022-08-29 12:20:00,424.03,424.03,423.12,423.12,1100.0,424.03,424.03,423.12,423.12,1100.0
2022-08-29 12:25:00,423.05,423.51,423.01,423.14,3083.0,423.05,423.51,423.01,423.14,3083.0
2022-08-29 12:30:00,423.01,423.01,422.47,422.48,1531.0,423.01,423.01,422.47,422.48,1531.0
2022-08-29 12:35:00,422.76,422.87,422.58,422.71,2963.0,422.76,422.87,422.58,422.71,2963.0
2022-08-29 12:40:00,422.71,422.71,422.1,422.54,3118.0,422.71,422.71,422.1,422.54,3118.0
2022-08-29 12:45:00,422.44,423.77,422.44,423.77,2399.0,422.44,423.77,422.44,423.77,2399.0
2022-08-29 12:50:00,423.77,424.09,423.37,423.37,2046.0,423.77,424.09,423.37,423.37,2046.0
2022-08-29 12:55:00,423.22,423.22,421.95,422.06,5449.0,423.22,423.22,421.95,422.06,5449.0
2022-08-29 13:00:00,422.31,422.84,422.31,422.55,4003.0,422.31,422.84,422.31,422.55,4003.0
2022-08-29 13:05:00,422.82,422.84,422.48,422.66,900.0,422.82,422.84,422.48,422.66,900.0
2022-08-29 13:10:00,422.8,422.8,422.0,422.27,1591.0,422.8,422.8,422.0,422.27,1591.0
2022-08-29 13:15:00,422.26,422.26,421.59,422.17,5733.0,422.26,422.26,421.59,422.17,5733.0
2022-08-29 13:20:00,422.24,422.24,421.43,421.43,1300.0,422.24,422.24,421.43,421.43,1300.0
2022-08-29 13:25:00,421.71,421.86,421.64,421.66,1700.0,421.71,421.86,421.64,421.66,1700.0
2022-08-29 13:30:00,421.76,422.07,421.68,422.07,1299.0,421.76,422.07,421.68,422.07,1299.0
2022-08-29 13:35:00,421.78,421.87,421.52,421.52,2256.0,421.78,421.87,421.52,421.52,2256.0
2022-08-29 13:40:00,421.48,421.9,421.47,421.9,2264.0,421.48,421.9,421.47,421.9,2264.0
2022-08-29 13:45:00,422.0,422.35,421.28,421.57,3181.0,422.0,422.35,421.28,421.57,3181.0
2022-08-29 13:50:00,421.64,421.84,421.48,421.71,3438.0,421.64,421.84,421.48,421.71,3438.0
2022-08-29 13:55:00,421.87,422.07,421.73,422.03,2113.0,421.87,422.07,421.73,422.03,2113.0
2022-08-29 14:00:00,421.88,422.72,421.8,422.64,4637.0,421.88,422.72,421.8,422.64,4637.0
2022-08-29 14:05:00,422.38,423.22,422.37,423.22,6074.0,422.38,423.22,422.37,423.22,6074.0
2022-08-29 14:10:00,422.99,423.18,422.77,423.17,4658.0,422.99,423.18,422.77,423.17,4658.0
2022-08-29 14:15:00,423.08,423.08,421.43,421.64,2720.0,423.08,423.08,421.43,421.64,2720.0
2022-08-29 14:20:00,421.86,422.32,421.86,422.11,1310.0,421.86,422.32,421.86,422.11,1310.0
2022-08-29 14:25:00,422.25,422.25,421.57,421.57,2100.0,422.25,422.25,421.57,421.57,2100.0
2022-08-29 14:30:00,421.87,422.34,421.72,422.34,1201.0,421.87,422.34,421.72,422.34,1201.0
2022-08-29 14:35:00,422.34,422.4,422.08,422.13,1371.0,422.34,422.4,422.08,422.13,1371.0
2022-08-29 14:40:00,422.41,422.47,422.19,422.36,2045.0,422.41,422.47,422.19,422.36,2045.0
2022-08-29 14:45:00,422.24,422.24,421.68,421.68,1210.0,422.24,422.24,421.68,421.68,1210.0
2022-08-29 14:50:00,421.61,421.61,420.9,420.9,2184.0,421.61,421.61,420.9,420.9,2184.0
2022-08-29 14:55:00,421.05,421.27,420.36,421.19,2617.0,421.05,421.27,420.36,421.19,2617.0
2022-08-29 15:00:00,421.37,422.7,421.37,422.7,3542.0,421.37,422.7,421.37,422.7,3542.0
2022-08-29 15:05:00,422.67,422.67,421.8,422.16,5321.0,422.67,422.67,421.8,422.16,5321.0
2022-08-29 15:10:00,422.3,422.41,421.95,422.41,2926.0,422.3,422.41,421.95,422.41,2926.0
2022-08-29 15:15:00,422.23,422.45,421.14,421.14,2620.0,422.23,422.45,421.14,421.14,2620.0
2022-08-29 15:20:00,421.04,421.16,420.67,420.83,3608.0,421.04,421.16,420.67,420.83,3608.0
2022-08-29 15:25:00,420.75,420.75,420.12,420.64,5523.0,420.75,420.75,420.12,420.64,5523.0
2022-08-29 15:30:00,420.61,420.61,420.09,420.36,7237.0,420.61,420.61,420.09,420.36,7237.0
2022-08-29 15:35:00,420.28,420.58,420.08,420.08,3267.0,420.28,420.58,420.08,420.08,3267.0
2022-08-29 15:40:00,420.25,420.58,420.04,420.26,5145.0,420.25,420.58,420.04,420.26,5145.0
2022-08-29 15:45:00,420.2,420.2,419.67,419.99,11215.0,420.2,420.2,419.67,419.99,11215.0
2022-08-29 15:50:00,419.81,419.89,417.62,417.63,22015.0,419.81,419.89,417.62,417.63,22015.0
2022-08-29 15:55:00,417.69,418.76,417.52,418.46,67082.0,417.69,418.76,417.52,418.46,67082.0
2022-08-30 09:30:00,422.79,422.79,419.95,422.05,13832.0,422.79,422.79,419.95,422.05,13832.0
2022-08-30 09:35:00,422.22,422.23,419.83,419.83,1294.0,422.22,422.23,419.83,419.83,1294.0
2022-08-30 09:40:00,419.73,421.41,419.73,420.09,12877.0,419.73,421.41,419.73,420.09,12877.0
2022-08-30 09:45:00,419.27,420.9,419.06,420.9,3819.0,419.27,420.9,419.06,420.9,3819.0
2022-08-30 09:50:00,420.1,420.33,418.13,418.13,4413.0,420.1,420.33,418.13,418.13,4413.0
2022-08-30 09:55:00,417.81,418.51,417.3,417.3,2004.0,417.81,418.51,417.3,417.3,2004.0
2022-08-30 10:00:00,417.78,418.86,416.63,417.35,4555.0,417.78,418.86,416.63,417.35,4555.0
2022-08-30 10:05:00,417.39,417.39,415.37,415.45,6229.0,417.39,417.39,415.37,415.45,6229.0
2022-08-30 10:10:00,415.45,416.4,415.45,416.4,3962.0,415.45,416.4,415.45,416.4,3962.0
2022-08-30 10:15:00,416.28,417.28,415.87,416.91,5226.0,416.28,417.28,415.87,416.91,5226.0
2022-08-30 10:20:00,416.92,418.43,415.57,415.66,20430.0,416.92,418.43,415.57,415.66,20430.0
2022-08-30 10:25:00,415.75,416.36,415.32,415.89,26184.0,415.75,416.36,415.32,415.89,26184.0
2022-08-30 10:30:00,415.61,416.89,413.61,413.62,15264.0,415.61,416.89,413.61,413.62,15264.0
2022-08-30 10:35:00,414.0,415.02,413.63,414.04,4133.0,414.0,415.02,413.63,414.04,4133.0
2022-08-30 10:40:00,414.56,414.69,413.14,413.15,5200.0,414.56,414.69,413.14,413.15,5200.0
2022-08-30 10:45:00,412.82,413.61,412.55,413.43,3820.0,412.82,413.61,412.55,413.43,3820.0
2022-08-30 10:50:00,413.65,414.56,413.54,413.84,4505.0,413.65,414.56,413.54,413.84,4505.0
2022-08-30 10:55:00,414.01,415.1,413.38,415.0,6349.0,414.01,415.1,413.38,415.0,6349.0
2022-08-30 11:00:00,415.0,415.21,414.38,414.96,15038.0,415.0,415.21,414.38,414.96,15038.0
2022-08-30 11:05:00,414.8,415.06,414.26,414.26,6694.0,414.8,415.06,414.26,414.26,6694.0
2022-08-30 11:10:00,414.11,414.27,412.63,413.5,4663.0,414.11,414.27,412.63,413.5,4663.0
2022-08-30 11:15:00,413.03,415.14,413.03,414.76,3217.0,413.03,415.14,413.03,414.76,3217.0
2022-08-30 11:20:00,414.76,414.76,414.07,414.57,2676.0,414.76,414.76,414.07,414.57,2676.0
2022-08-30 11:25:00,414.28,415.01,414.12,414.57,6064.0,414.28,415.01,414.12,414.57,6064.0
2022-08-30 11:30:00,414.38,415.3,414.02,414.44,8491.0,414.38,415.3,414.02,414.44,8491.0
2022-08-30 11:35:00,414.79,414.86,413.69,414.14,1958.0,414.79,414.86,413.69,414.14,1958.0
2022-08-30 11:40:00,413.96,414.5,413.74,414.1,2900.0,413.96,414.5,413.74,414.1,2900.0
2022-08-30 11:45:00,413.91,414.07,413.5,413.75,1142.0,413.91,414.07,413.5,413.75,1142.0
2022-08-30 11:50:00,414.09,414.24,413.86,414.12,3675.0,414.09,414.24,413.86,414.12,3675.0
2022-08-30 11:55:00,414.17,414.69,414.1,414.66,3000.0,414.17,414.69,414.1,414.66,3000.0
2022-08-30 12:00:00,414.46,415.05,413.91,413.94,6103.0,414.46,415.05,413.91,413.94,6103.0
2022-08-30 12:05:00,414.37,414.52,414.16,414.44,782.0,414.37,414.52,414.16,414.44,782.0
2022-08-30 12:10:00,414.47,414.66,414.08,414.66,1984.0,414.47,414.66,414.08,414.66,1984.0
2022-08-30 12:15:00,414.99,415.18,414.44,414.68,12678.0,414.99,415.18,414.44,414.68,12678.0
2022-08-30 12:20:00,414.83,414.9,414.29,414.29,1510.0,414.83,414.9,414.29,414.29,1510.0
2022-08-30 12:25:00,414.11,414.5,413.93,414.5,1604.0,414.11,414.5,413.93,414.5,1604.0
2022-08-30 12:30:00,414.21,414.51,413.4,413.4,5965.0,414.21,414.51,413.4,413.4,5965.0
2022-08-30 12:35:00,413.29,413.36,413.18,413.35,1200.0,413.29,413.36,413.18,413.35,1200.0
2022-08-30 12:40:00,413.35,413.71,413.16,413.64,2085.0,413.35,413.71,413.16,413.64,2085.0
2022-08-30 12:45:00,413.51,413.63,413.17,413.17,2742.0,413.51,413.63,413.17,413.17,2742.0
2022-08-30 12:50:00,413.19,413.73,413.12,413.73,27305.0,413.19,413.73,413.12,413.73,27305.0
2022-08-30 12:55:00,413.38,413.45,412.95,413.45,2404.0,413.38,413.45,412.95,413.45,2404.0
2022-08-30 13:00:00,413.26,413.89,413.24,413.55,2000.0,413.26,413.89,413.24,413.55,2000.0
2022-08-30 13:05:00,413.84,414.8,413.4,413.98,14348.0,413.84,414.8,413.4,413.98,14348.0
2022-08-30 13:10:00,413.96,413.96,412.49,412.66,11763.0,413.96,413.96,412.49,412.66,11763.0
2022-08-30 13:15:00,413.0,413.0,412.7,412.91,2541.0,413.0,413.0,412.7,412.91,2541.0
2022-08-30 13:20:00,412.83,413.0,412.55,412.86,4130.0,412.83,413.0,412.55,412.86,4130.0
2022-08-30 13:25:00,412.86,413.18,412.36,412.69,5518.0,412.86,413.18,412.36,412.69,5518.0
2022-08-30 13:30:00,412.82,413.09,412.48,412.57,20300.0,412.82,413.09,412.48,412.57,20300.0
2022-08-30 13:35:00,412.57,412.98,412.29,412.61,5208.0,412.57,412.98,412.29,412.61,5208.0
2022-08-30 13:40:00,412.65,412.66,412.1,412.65,2868.0,412.65,412.66,412.1,412.65,2868.0
2022-08-30 13:45:00,412.45,413.03,412.3,412.82,4579.0,412.45,413.03,412.3,412.82,4579.0
2022-08-30 13:50:00,412.74,413.19,412.5,412.95,12542.0,412.74,413.19,412.5,412.95,12542.0
2022-08-30 13:55:00,412.96,414.26,412.96,413.63,5853.0,412.96,414.26,412.96,413.63,5853.0
2022-08-30 14:00:00,413.56,413.94,412.71,413.11,20605.0,413.56,413.94,412.71,413.11,20605.0
2022-08-30 14:05:00,413.11,413.17,412.8,412.94,12918.0,413.11,413.17,412.8,412.94,12918.0
2022-08-30 14:10:00,412.95,414.41,412.72,414.41,26119.0,412.95,414.41,412.72,414.41,26119.0
2022-08-30 14:15:00,414.45,414.48,412.74,412.85,23848.0,414.45,414.48,412.74,412.85,23848.0
2022-08-30 14:20:00,412.76,413.03,412.46,412.74,5738.0,412.76,413.03,412.46,412.74,5738.0
2022-08-30 14:25:00,412.68,412.68,411.87,412.43,1400.0,412.68,412.68,411.87,412.43,1400.0
2022-08-30 14:30:00,412.34,413.09,412.31,413.0,2930.0,412.34,413.09,412.31,413.0,2930.0
2022-08-30 14:35:00,412.88,412.98,412.39,412.91,2221.0,412.88,412.98,412.39,412.91,2221.0
2022-08-30 14:40:00,412.91,412.91,412.33,412.33,3739.0,412.91,412.91,412.33,412.33,3739.0
2022-08-30 14:45:00,412.52,412.61,412.13,412.37,1886.0,412.52,412.61,412.13,412.37,1886.0
2022-08-30 14:50:00,412.32,412.8,412.26,412.5,15722.0,412.32,412.8,412.26,412.5,15722.0
2022-08-30 14:55:00,412.65,413.0,412.12,412.61,5440.0,412.65,413.0,412.12,412.61,5440.0
2022-08-30 15:00:00,412.69,413.19,412.59,412.6,19954.0,412.69,413.19,412.59,412.6,19954.0
2022-08-30 15:05:00,413.0,413.09,412.65,413.0,17081.0,413.0,413.09,412.65,413.0,17081.0
2022-08-30 15:10:00,412.98,413.09,412.6,412.94,19550.0,412.98,413.09,412.6,412.94,19550.0
2022-08-30 15:15:00,413.0,413.04,412.29,412.74,10778.0,413.0,413.04,412.29,412.74,10778.0
2022-08-30 15:20:00,412.72,412.85,412.42,412.63,4801.0,412.72,412.85,412.42,412.63,4801.0
2022-08-30 15:25:00,412.55,412.55,411.18,411.4,6533.0,412.55,412.55,411.18,411.4,6533.0
2022-08-30 15:30:00,411.32,411.32,409.63,409.77,22220.0,411.32,411.32,409.63,409.77,22220.0
2022-08-30 15:35:00,410.0,410.17,409.45,409.98,29208.0,410.0,410.17,409.45,409.98,29208.0
2022-08-30 15:40:00,409.98,411.11,409.89,410.18,22062.0,409.98,411.11,409.89,410.18,22062.0
2022-08-30 15:45:00,410.25,410.34,409.5,409.67,18260.0,410.25,410.34,409.5,409.67,18260.0
2022-08-30 15:50:00,409.74,410.12,409.25,409.44,43222.0,409.74,410.12,409.25,409.44,43222.0
2022-08-30 15:55:00,409.5,409.73,409.31,409.5,113838.0,409.5,409.73,409.31,409.5,113838.0
2022-08-31 09:30:00,414.53,415.89,413.45,415.5,12398.0,414.53,415.89,413.45,415.5,12398.0
2022-08-31 09:35:00,415.94,416.82,415.2,416.52,17089.0,415.94,416.82,415.2,416.52,17089.0
2022-08-31 09:40:00,417.2,419.63,415.93,419.63,4054.0,417.2,419.63,415.93,419.63,4054.0
2022-08-31 09:45:00,419.29,420.21,418.1,419.15,15717.0,419.29,420.21,418.1,419.15,15717.0
2022-08-31 09:50:00,419.15,420.34,418.82,420.34,11488.0,419.15,420.34,418.82,420.34,11488.0
2022-08-31 09:55:00,420.06,420.06,418.49,418.87,6929.0,420.06,420.06,418.49,418.87,6929.0
2022-08-31 10:00:00,418.48,420.15,418.1,419.85,12961.0,418.48,420.15,418.1,419.85,12961.0
2022-08-31 10:05:00,419.67,419.85,417.62,418.2,4991.0,419.67,419.85,417.62,418.2,4991.0
2022-08-31 10:10:00,418.34,419.68,418.34,418.73,10790.0,418.34,419.68,418.34,418.73,10790.0
2022-08-31 10:15:00,418.21,418.21,417.27,417.48,3387.0,418.21,418.21,417.27,417.48,3387.0
2022-08-31 10:20:00,418.3,418.54,417.63,418.18,4549.0,418.3,418.54,417.63,418.18,4549.0
2022-08-31 10:25:00,417.99,418.38,415.79,415.8,11243.0,417.99,418.38,415.79,415.8,11243.0
2022-08-31 10:30:00,416.04,416.09,413.83,414.85,7266.0,416.04,416.09,413.83,414.85,7266.0
2022-08-31 10:35:00,415.32,416.2,415.2,415.3,3103.0,415.32,416.2,415.2,415.3,3103.0
2022-08-31 10:40:00,415.29,416.02,415.0,415.95,6515.0,415.29,416.02,415.0,415.95,6515.0
2022-08-31 10:45:00,416.89,417.77,416.25,416.74,15634.0,416.89,417.77,416.25,416.74,15634.0
2022-08-31 10:50:00,416.44,417.3,416.23,416.79,8309.0,416.44,417.3,416.23,416.79,8309.0
2022-08-31 10:55:00,416.78,417.89,416.53,417.89,6564.0,416.78,417.89,416.53,417.89,6564.0
2022-08-31 11:00:00,417.32,417.75,416.71,417.34,8158.0,417.32,417.75,416.71,417.34,8158.0
2022-08-31 11:05:00,416.79,417.11,415.83,417.07,5600.0,416.79,417.11,415.83,417.07,5600.0
2022-08-31 11:10:00,417.06,417.07,416.41,416.89,2151.0,417.06,417.07,416.41,416.89,2151.0
2022-08-31 11:15:00,416.43,417.14,416.21,416.5,3496.0,416.43,417.14,416.21,416.5,3496.0
2022-08-31 11:20:00,416.44,417.49,416.37,417.05,3420.0,416.44,417.49,416.37,417.05,3420.0
2022-08-31 11:25:00,417.23,417.52,416.51,416.74,4900.0,417.23,417.52,416.51,416.74,4900.0
2022-08-31 11:30:00,416.56,417.5,416.53,417.5,13789.0,416.56,417.5,416.53,417.5,13789.0
2022-08-31 11:35:00,417.47,418.85,417.3,418.7,3700.0,417.47,418.85,417.3,418.7,3700.0
2022-08-31 11:40:00,418.45,419.17,418.43,419.0,4024.0,418.45,419.17,418.43,419.0,4024.0
2022-08-31 11:45:00,419.29,419.45,418.92,419.17,6196.0,419.29,419.45,418.92,419.17,6196.0
2022-08-31 11:50:00,419.46,419.46,419.05,419.27,5202.0,419.46,419.46,419.05,419.27,5202.0
2022-08-31 11:55:00,419.38,419.88,418.8,418.93,13371.0,419.38,419.88,418.8,418.93,13371.0
2022-08-31 12:00:00,418.93,419.4,418.7,419.4,3989.0,418.93,419.4,418.7,419.4,3989.0
2022-08-31 12:05:00,419.42,419.58,419.1,419.24,9555.0,419.42,419.58,419.1,419.24,9555.0
2022-08-31 12:10:00,419.21,419.26,418.03,419.08,6980.0,419.21,419.26,418.03,419.08,6980.0
2022-08-31 12:15:00,419.08,419.08,418.69,418.76,2356.0,419.08,419.08,418.69,418.76,2356.0
2022-08-31 12:20:00,418.95,419.12,418.05,418.09,6978.0,418.95,419.12,418.05,418.09,6978.0
2022-08-31 12:25:00,417.99,419.47,417.99,419.47,6254.0,417.99,419.47,417.99,419.47,6254.0
2022-08-31 12:30:00,419.25,420.15,419.25,419.77,5543.0,419.25,420.15,419.25,419.77,5543.0
2022-08-31 12:35:00,419.77,419.78,418.63,418.96,10200.0,419.77,419.78,418.63,418.96,10200.0
2022-08-31 12:40:00,418.64,418.64,418.13,418.15,3092.0,418.64,418.64,418.13,418.15,3092.0
2022-08-31 12:45:00,417.67,417.74,416.98,417.37,2908.0,417.67,417.74,416.98,417.37,2908.0
2022-08-31 12:50:00,417.45,417.66,416.83,417.21,2614.0,417.45,417.66,416.83,417.21,2614.0
2022-08-31 12:55:00,416.78,416.99,415.98,416.26,9951.0,416.78,416.99,415.98,416.26,9951.0
2022-08-31 13:00:00,415.99,417.3,415.98,416.68,9353.0,415.99,417.3,415.98,416.68,9353.0
2022-08-31 13:05:00,416.74,417.28,416.74,417.08,3699.0,416.74,417.28,416.74,417.08,3699.0
2022-08-31 13:10:00,416.92,417.23,416.58,417.02,13575.0,416.92,417.23,416.58,417.02,13575.0
2022-08-31 13:15:00,416.85,416.99,415.88,415.88,4400.0,416.85,416.99,415.88,415.88,4400.0
2022-08-31 13:20:00,416.0,416.0,415.01,415.05,10899.0,416.0,416.0,415.01,415.05,10899.0
2022-08-31 13:25:00,415.0,415.2,414.4,414.4,10339.0,415.0,415.2,414.4,414.4,10339.0
2022-08-31 13:30:00,414.5,414.92,414.44,414.51,4038.0,414.5,414.92,414.44,414.51,4038.0
2022-08-31 13:35:00,414.6,414.6,413.7,413.71,10855.0,414.6,414.6,413.7,413.71,10855.0
2022-08-31 13:40:00,413.54,413.84,412.81,413.78,8275.0,413.54,413.84,412.81,413.78,8275.0
2022-08-31 13:45:00,414.19,414.5,413.2,413.5,9452.0,414.19,414.5,413.2,413.5,9452.0
2022-08-31 13:50:00,413.55,413.79,412.85,413.77,3900.0,413.55,413.79,412.85,413.77,3900.0
2022-08-31 13:55:00,413.74,414.2,413.55,414.15,5095.0,413.74,414.2,413.55,414.15,5095.0
2022-08-31 14:00:00,414.46,414.46,413.55,413.71,2991.0,414.46,414.46,413.55,413.71,2991.0
2022-08-31 14:05:00,413.81,414.21,413.33,414.0,3373.0,413.81,414.21,413.33,414.0,3373.0
2022-08-31 14:10:00,414.06,414.39,413.86,413.91,2790.0,414.06,414.39,413.86,413.91,2790.0
2022-08-31 14:15:00,414.18,414.49,413.71,413.71,2500.0,414.18,414.49,413.71,413.71,2500.0
2022-08-31 14:20:00,413.81,414.02,413.28,413.6,2222.0,413.81,414.02,413.28,413.6,2222.0
2022-08-31 14:25:00,414.01,414.08,413.55,413.59,4202.0,414.01,414.08,413.55,413.59,4202.0
2022-08-31 14:30:00,413.58,413.59,412.61,413.07,2456.0,413.58,413.59,412.61,413.07,2456.0
2022-08-31 14:35:00,412.96,412.96,412.05,412.05,2381.0,412.96,412.96,412.05,412.05,2381.0
2022-08-31 14:40:00,411.91,412.05,411.28,411.28,1952.0,411.91,412.05,411.28,411.28,1952.0
2022-08-31 14:45:00,411.46,411.85,411.43,411.63,7859.0,411.46,411.85,411.43,411.63,7859.0
2022-08-31 14:50:00,411.52,411.88,411.43,411.63,5785.0,411.52,411.88,411.43,411.63,5785.0
2022-08-31 14:55:00,411.47,412.76,411.47,412.44,11421.0,411.47,412.76,411.47,412.44,11421.0
2022-08-31 15:00:00,412.64,413.18,412.17,413.0,10605.0,412.64,413.18,412.17,413.0,10605.0
2022-08-31 15:05:00,413.31,413.66,412.78,413.03,5100.0,413.31,413.66,412.78,413.03,5100.0
2022-08-31 15:10:00,413.15,413.24,412.43,412.99,5942.0,413.15,413.24,412.43,412.99,5942.0
2022-08-31 15:15:00,413.09,413.87,412.55,412.66,10337.0,413.09,413.87,412.55,412.66,10337.0
2022-08-31 15:20:00,412.49,412.49,411.67,411.98,6360.0,412.49,412.49,411.67,411.98,6360.0
2022-08-31 15:25:00,412.17,412.17,411.29,411.93,9951.0,412.17,412.17,411.29,411.93,9951.0
2022-08-31 15:30:00,411.96,412.06,411.41,411.76,8797.0,411.96,412.06,411.41,411.76,8797.0
2022-08-31 15:35:00,411.73,412.02,411.46,411.97,7724.0,411.73,412.02,411.46,411.97,7724.0
2022-08-31 15:40:00,412.1,412.65,411.86,412.43,9810.0,412.1,412.65,411.86,412.43,9810.0
2022-08-31 15:45:00,412.31,412.67,412.11,412.35,8260.0,412.31,412.67,412.11,412.35,8260.0
2022-08-31 15:50:00,412.34,413.38,411.91,413.02,29835.0,412.34,413.38,411.91,413.02,29835.0
2022-08-31 15:55:00,412.99,413.59,412.28,412.64,63491.0,412.99,413.59,412.28,412.64,63491.0
2022-09-01 09:30:00,412.52,413.08,410.84,411.05,8257.0,412.52,413.08,410.84,411.05,8257.0
2022-09-01 09:35:00,411.23,412.92,410.26,410.62,7189.0,411.23,412.92,410.26,410.62,7189.0
2022-09-01 09:40:00,412.65,415.2,412.29,415.2,3416.0,412.65,415.2,412.29,415.2,3416.0
2022-09-01 09:45:00,415.0,415.98,413.66,413.8,8422.0,415.0,415.98,413.66,413.8,8422.0
2022-09-01 09:50:00,413.33,414.96,413.05,414.8,3930.0,413.33,414.96,413.05,414.8,3930.0
2022-09-01 09:55:00,414.74,416.76,414.59,416.64,6055.0,414.74,416.76,414.59,416.64,6055.0
2022-09-01 10:00:00,416.07,416.6,414.36,414.46,3717.0,416.07,416.6,414.36,414.46,3717.0
2022-09-01 10:05:00,414.33,415.02,414.08,415.02,3408.0,414.33,415.02,414.08,415.02,3408.0
2022-09-01 10:10:00,415.11,416.17,414.58,415.69,2313.0,415.11,416.17,414.58,415.69,2313.0
2022-09-01 10:15:00,415.49,415.49,414.42,414.91,5353.0,415.49,415.49,414.42,414.91,5353.0
2022-09-01 10:20:00,414.7,416.62,414.23,416.53,2300.0,414.7,416.62,414.23,416.53,2300.0
2022-09-01 10:25:00,416.99,417.14,416.19,416.51,5651.0,416.99,417.14,416.19,416.51,5651.0
2022-09-01 10:30:00,417.02,417.46,416.26,416.26,2400.0,417.02,417.46,416.26,416.26,2400.0
2022-09-01 10:35:00,416.09,416.09,414.2,414.31,4364.0,416.09,416.09,414.2,414.31,4364.0
2022-09-01 10:40:00,414.46,415.0,414.09,414.55,5590.0,414.46,415.0,414.09,414.55,5590.0
2022-09-01 10:45:00,414.55,414.77,414.1,414.15,1700.0,414.55,414.77,414.1,414.15,1700.0
2022-09-01 10:50:00,414.11,416.14,414.11,415.85,4038.0,414.11,416.14,414.11,415.85,4038.0
2022-09-01 10:55:00,416.11,416.48,415.84,415.89,2585.0,416.11,416.48,415.84,415.89,2585.0
2022-09-01 11:00:00,415.81,416.11,414.43,414.51,5775.0,415.81,416.11,414.43,414.51,5775.0
2022-09-01 11:05:00,414.61,414.7,414.04,414.15,14442.0,414.61,414.7,414.04,414.15,14442.0
2022-09-01 11:10:00,414.25,414.75,414.14,414.7,7286.0,414.25,414.75,414.14,414.7,7286.0
2022-09-01 11:15:00,414.51,415.01,414.1,415.0,5891.0,414.51,415.01,414.1,415.0,5891.0
2022-09-01 11:20:00,414.95,414.95,413.57,413.82,1311.0,414.95,414.95,413.57,413.82,1311.0
2022-09-01 11:25:00,413.78,413.81,412.14,412.19,2885.0,413.78,413.81,412.14,412.19,2885.0
2022-09-01 11:30:00,412.18,413.58,411.98,413.52,3044.0,412.18,413.58,411.98,413.52,3044.0
2022-09-01 11:35:00,413.59,413.74,412.84,412.84,2536.0,413.59,413.74,412.84,412.84,2536.0
2022-09-01 11:40:00,412.15,412.63,411.99,412.41,15066.0,412.15,412.63,411.99,412.41,15066.0
2022-09-01 11:45:00,412.67,412.84,412.19,412.33,4366.0,412.67,412.84,412.19,412.33,4366.0
2022-09-01 11:50:00,411.97,412.26,411.92,412.2,5617.0,411.97,412.26,411.92,412.2,5617.0
2022-09-01 11:55:00,411.96,412.44,411.8,412.17,3845.0,411.96,412.44,411.8,412.17,3845.0
2022-09-01 12:00:00,412.2,413.31,412.19,413.17,3998.0,412.2,413.31,412.19,413.17,3998.0
2022-09-01 12:05:00,413.25,413.25,412.03,412.75,5662.0,413.25,413.25,412.03,412.75,5662.0
2022-09-01 12:10:00,412.68,413.6,412.51,413.6,6363.0,412.68,413.6,412.51,413.6,6363.0
2022-09-01 12:15:00,413.88,413.88,413.12,413.13,2403.0,413.88,413.88,413.12,413.13,2403.0
2022-09-01 12:20:00,413.36,413.6,412.86,413.6,4280.0,413.36,413.6,412.86,413.6,4280.0
2022-09-01 12:25:00,413.95,414.85,413.66,414.22,4619.0,413.95,414.85,413.66,414.22,4619.0
2022-09-01 12:30:00,414.22,415.16,414.22,414.92,1435.0,414.22,415.16,414.22,414.92,1435.0
2022-09-01 12:35:00,415.01,415.01,414.21,414.21,6358.0,415.01,415.01,414.21,414.21,6358.0
2022-09-01 12:40:00,414.25,415.72,414.25,415.72,9064.0,414.25,415.72,414.25,415.72,9064.0
2022-09-01 12:45:00,415.51,415.79,414.73,415.58,9449.0,415.51,415.79,414.73,415.58,9449.0
2022-09-01 12:50:00,415.54,415.54,415.12,415.12,1813.0,415.54,415.54,415.12,415.12,1813.0
2022-09-01 12:55:00,415.39,415.67,415.17,415.56,1990.0,415.39,415.67,415.17,415.56,1990.0
2022-09-01 13:00:00,415.57,416.78,415.38,415.57,17076.0,415.57,416.78,415.38,415.57,17076.0
2022-09-01 13:05:00,415.73,416.19,415.42,416.19,6898.0,415.73,416.19,415.42,416.19,6898.0
2022-09-01 13:10:00,415.76,417.76,415.76,417.76,2850.0,415.76,417.76,415.76,417.76,2850.0
2022-09-01 13:15:00,417.64,417.69,416.34,416.34,3000.0,417.64,417.69,416.34,416.34,3000.0
2022-09-01 13:20:00,416.55,416.58,415.76,416.31,8430.0,416.55,416.58,415.76,416.31,8430.0
2022-09-01 13:25:00,416.5,416.9,416.36,416.52,2593.0,416.5,416.9,416.36,416.52,2593.0
2022-09-01 13:30:00,416.52,416.81,415.57,415.57,2902.0,416.52,416.81,415.57,415.57,2902.0
2022-09-01 13:35:00,415.8,416.13,415.58,415.83,7909.0,415.8,416.13,415.58,415.83,7909.0
2022-09-01 13:40:00,415.83,415.83,415.35,415.36,1200.0,415.83,415.83,415.35,415.36,1200.0
2022-09-01 13:45:00,415.16,415.35,414.78,414.78,2500.0,415.16,415.35,414.78,414.78,2500.0
2022-09-01 13:50:00,414.97,415.12,414.49,414.62,2744.0,414.97,415.12,414.49,414.62,2744.0
2022-09-01 13:55:00,414.61,414.61,413.54,413.73,2930.0,414.61,414.61,413.54,413.73,2930.0
2022-09-01 14:00:00,413.8,414.73,413.5,413.99,2556.0,413.8,414.73,413.5,413.99,2556.0
2022-09-01 14:05:00,414.36,414.36,413.45,413.45,1100.0,414.36,414.36,413.45,413.45,1100.0
2022-09-01 14:10:00,413.45,413.91,413.22,413.81,4136.0,413.45,413.91,413.22,413.81,4136.0
2022-09-01 14:15:00,414.21,414.31,413.88,414.31,1921.0,414.21,414.31,413.88,414.31,1921.0
2022-09-01 14:20:00,414.55,415.74,414.55,415.74,4662.0,414.55,415.74,414.55,415.74,4662.0
2022-09-01 14:25:00,415.67,416.76,415.67,416.76,1100.0,415.67,416.76,415.67,416.76,1100.0
2022-09-01 14:30:00,416.76,417.15,416.53,417.15,5412.0,416.76,417.15,416.53,417.15,5412.0
2022-09-01 14:35:00,417.15,417.27,416.07,416.74,5740.0,417.15,417.27,416.07,416.74,5740.0
2022-09-01 14:40:00,416.99,417.78,416.84,417.34,2546.0,416.99,417.78,416.84,417.34,2546.0
2022-09-01 14:45:00,417.0,417.45,416.87,417.05,2933.0,417.0,417.45,416.87,417.05,2933.0
2022-09-01 14:50:00,416.9,417.02,416.46,417.02,4496.0,416.9,417.02,416.46,417.02,4496.0
2022-09-01 14:55:00,416.85,417.06,416.31,416.45,3083.0,416.85,417.06,416.31,416.45,3083.0
2022-09-01 15:00:00,416.69,417.55,416.57,416.58,4248.0,416.69,417.55,416.57,416.58,4248.0
2022-09-01 15:05:00,416.86,417.82,416.63,417.64,4735.0,416.86,417.82,416.63,417.64,4735.0
2022-09-01 15:10:00,417.76,418.05,417.74,417.85,2104.0,417.76,418.05,417.74,417.85,2104.0
2022-09-01 15:15:00,417.61,417.78,417.14,417.14,2877.0,417.61,417.78,417.14,417.14,2877.0
2022-09-01 15:20:00,417.07,417.55,416.71,417.16,7002.0,417.07,417.55,416.71,417.16,7002.0
2022-09-01 15:25:00,417.1,417.1,416.76,416.76,1765.0,417.1,417.1,416.76,416.76,1765.0
2022-09-01 15:30:00,416.62,416.86,416.05,416.13,3197.0,416.62,416.86,416.05,416.13,3197.0
2022-09-01 15:35:00,416.12,417.92,416.12,417.63,17011.0,416.12,417.92,416.12,417.63,17011.0
2022-09-01 15:40:00,417.64,418.06,417.49,418.06,9209.0,417.64,418.06,417.49,418.06,9209.0
2022-09-01 15:45:00,417.79,418.13,417.11,417.14,9525.0,417.79,418.13,417.11,417.14,9525.0
2022-09-01 15:50:00,416.88,419.51,415.96,419.25,48860.0,416.88,419.51,415.96,419.25,48860.0
2022-09-01 15:55:00,419.08,420.46,419.08,420.41,72299.0,419.08,420.46,419.08,420.41,72299.0
2022-09-02 09:30:00,420.33,420.33,416.41,417.15,13696.0,420.33,420.33,416.41,417.15,13696.0
2022-09-02 09:35:00,418.29,419.98,417.5,419.81,1686.0,418.29,419.98,417.5,419.81,1686.0
2022-09-02 09:40:00,418.77,419.12,416.12,417.14,4550.0,418.77,419.12,416.12,417.14,4550.0
2022-09-02 09:45:00,416.43,417.4,413.59,415.24,4219.0,416.43,417.4,413.59,415.24,4219.0
2022-09-02 09:50:00,415.59,416.05,413.94,414.17,3302.0,415.59,416.05,413.94,414.17,3302.0
2022-09-02 09:55:00,414.24,415.31,413.78,413.85,12184.0,414.24,415.31,413.78,413.85,12184.0
2022-09-02 10:00:00,414.06,414.06,411.47,413.13,4468.0,414.06,414.06,411.47,413.13,4468.0
2022-09-02 10:05:00,413.23,414.21,412.97,413.83,6674.0,413.23,414.21,412.97,413.83,6674.0
2022-09-02 10:10:00,414.67,417.03,414.06,416.68,7979.0,414.67,417.03,414.06,416.68,7979.0
2022-09-02 10:15:00,417.63,417.63,415.86,416.1,4868.0,417.63,417.63,415.86,416.1,4868.0
2022-09-02 10:20:00,415.48,417.04,415.48,416.55,1400.0,415.48,417.04,415.48,416.55,1400.0
2022-09-02 10:25:00,416.63,417.43,416.63,417.14,1000.0,416.63,417.43,416.63,417.14,1000.0
2022-09-02 10:30:00,417.75,419.08,417.75,418.8,9256.0,417.75,419.08,417.75,418.8,9256.0
2022-09-02 10:35:00,418.73,419.5,418.48,419.5,7520.0,418.73,419.5,418.48,419.5,7520.0
2022-09-02 10:40:00,419.81,420.25,419.59,419.87,2278.0,419.81,420.25,419.59,419.87,2278.0
2022-09-02 10:45:00,420.14,420.44,419.92,420.39,3177.0,420.14,420.44,419.92,420.39,3177.0
2022-09-02 10:50:00,421.0,421.46,420.38,420.54,2830.0,421.0,421.46,420.38,420.54,2830.0
2022-09-02 10:55:00,420.06,420.3,419.59,420.02,3164.0,420.06,420.3,419.59,420.02,3164.0
2022-09-02 11:00:00,420.73,421.36,419.9,421.36,5363.0,420.73,421.36,419.9,421.36,5363.0
2022-09-02 11:05:00,422.02,422.02,420.92,421.11,1500.0,422.02,422.02,420.92,421.11,1500.0
2022-09-02 11:10:00,421.0,421.55,420.69,421.16,4057.0,421.0,421.55,420.69,421.16,4057.0
2022-09-02 11:15:00,421.16,421.63,420.59,421.63,4477.0,421.16,421.63,420.59,421.63,4477.0
2022-09-02 11:20:00,421.3,421.62,420.62,421.47,7740.0,421.3,421.62,420.62,421.47,7740.0
2022-09-02 11:25:00,421.49,421.49,420.51,420.73,2600.0,421.49,421.49,420.51,420.73,2600.0
2022-09-02 11:30:00,420.5,420.81,419.8,420.1,2409.0,420.5,420.81,419.8,420.1,2409.0
2022-09-02 11:35:00,420.18,420.18,419.51,419.63,1547.0,420.18,420.18,419.51,419.63,1547.0
2022-09-02 11:40:00,419.43,419.43,418.18,419.1,2863.0,419.43,419.43,418.18,419.1,2863.0
2022-09-02 11:45:00,419.71,419.71,419.44,419.44,400.0,419.71,419.71,419.44,419.44,400.0
2022-09-02 11:50:00,419.31,420.22,419.31,419.69,1100.0,419.31,420.22,419.31,419.69,1100.0
2022-09-02 11:55:00,419.72,419.72,419.0,419.27,1871.0,419.72,419.72,419.0,419.27,1871.0
2022-09-02 12:00:00,419.17,419.41,418.77,418.77,2100.0,419.17,419.41,418.77,418.77,2100.0
2022-09-02 12:05:00,418.9,419.18,418.66,418.66,1402.0,418.9,419.18,418.66,418.66,1402.0
2022-09-02 12:10:00,418.66,419.1,418.56,418.67,1258.0,418.66,419.1,418.56,418.67,1258.0
2022-09-02 12:15:00,418.4,418.4,417.87,417.99,1618.0,418.4,418.4,417.87,417.99,1618.0
2022-09-02 12:20:00,417.96,417.96,416.62,416.9,2100.0,417.96,417.96,416.62,416.9,2100.0
2022-09-02 12:25:00,416.52,416.7,416.28,416.28,1623.0,416.52,416.7,416.28,416.28,1623.0
2022-09-02 12:30:00,416.22,416.94,415.49,416.05,2010.0,416.22,416.94,415.49,416.05,2010.0
2022-09-02 12:35:00,415.95,415.95,414.75,415.2,2175.0,415.95,415.95,414.75,415.2,2175.0
2022-09-02 12:40:00,415.03,415.14,413.73,413.73,3851.0,415.03,415.14,413.73,413.73,3851.0
2022-09-02 12:45:00,413.93,414.21,413.22,413.22,3325.0,413.93,414.21,413.22,413.22,3325.0
2022-09-02 12:50:00,413.27,413.6,412.54,413.58,2795.0,413.27,413.6,412.54,413.58,2795.0
2022-09-02 12:55:00,413.19,413.71,413.04,413.47,4975.0,413.19,413.71,413.04,413.47,4975.0
2022-09-02 13:00:00,413.54,413.62,411.52,412.37,3702.0,413.54,413.62,411.52,412.37,3702.0
2022-09-02 13:05:00,412.42,412.42,411.74,412.36,2759.0,412.42,412.42,411.74,412.36,2759.0
2022-09-02 13:10:00,412.23,412.23,411.7,411.8,2434.0,412.23,412.23,411.7,411.8,2434.0
2022-09-02 13:15:00,412.08,412.83,411.8,412.72,3451.0,412.08,412.83,411.8,412.72,3451.0
2022-09-02 13:20:00,412.25,412.25,410.71,410.71,1900.0,412.25,412.25,410.71,410.71,1900.0
2022-09-02 13:25:00,410.42,410.94,410.3,410.51,2710.0,410.42,410.94,410.3,410.51,2710.0
2022-09-02 13:30:00,410.47,411.22,410.35,410.55,2201.0,410.47,411.22,410.35,410.55,2201.0
2022-09-02 13:35:00,410.21,410.99,410.19,410.55,1400.0,410.21,410.99,410.19,410.55,1400.0
2022-09-02 13:40:00,410.6,411.04,410.35,410.76,2547.0,410.6,411.04,410.35,410.76,2547.0
2022-09-02 13:45:00,410.88,411.43,409.88,409.99,3336.0,410.88,411.43,409.88,409.99,3336.0
2022-09-02 13:50:00,409.87,409.93,409.27,409.85,2661.0,409.87,409.93,409.27,409.85,2661.0
2022-09-02 13:55:00,409.75,409.75,409.25,409.44,1525.0,409.75,409.75,409.25,409.44,1525.0
2022-09-02 14:00:00,409.12,409.74,409.12,409.41,1996.0,409.12,409.74,409.12,409.41,1996.0
2022-09-02 14:05:00,409.59,409.65,408.87,409.64,2151.0,409.59,409.65,408.87,409.64,2151.0
2022-09-02 14:10:00,409.63,409.84,409.31,409.55,3999.0,409.63,409.84,409.31,409.55,3999.0
2022-09-02 14:15:00,409.46,409.9,409.02,409.18,1400.0,409.46,409.9,409.02,409.18,1400.0
2022-09-02 14:20:00,409.65,409.65,409.38,409.54,1695.0,409.65,409.65,409.38,409.54,1695.0
2022-09-02 14:25:00,409.31,410.5,409.31,409.96,4227.0,409.31,410.5,409.31,409.96,4227.0
2022-09-02 14:30:00,409.96,410.22,409.7,410.22,1792.0,409.96,410.22,409.7,410.22,1792.0
2022-09-02 14:35:00,410.08,410.17,409.8,409.98,1165.0,410.08,410.17,409.8,409.98,1165.0
2022-09-02 14:40:00,409.97,409.97,409.6,409.88,1414.0,409.97,409.97,409.6,409.88,1414.0
2022-09-02 14:45:00,409.64,409.77,409.41,409.56,1076.0,409.64,409.77,409.41,409.56,1076.0
2022-09-02 14:50:00,409.46,409.64,408.88,408.88,2212.0,409.46,409.64,408.88,408.88,2212.0
2022-09-02 14:55:00,408.75,408.75,408.01,408.37,1567.0,408.75,408.75,408.01,408.37,1567.0
2022-09-02 15:00:00,408.18,409.44,408.18,409.35,2000.0,408.18,409.44,408.18,409.35,2000.0
2022-09-02 15:05:00,409.16,409.25,408.7,409.17,2800.0,409.16,409.25,408.7,409.17,2800.0
2022-09-02 15:10:00,409.17,409.32,408.35,408.85,3323.0,409.17,409.32,408.35,408.85,3323.0
2022-09-02 15:15:00,409.09,409.5,408.73,409.16,3222.0,409.09,409.5,408.73,409.16,3222.0
2022-09-02 15:20:00,409.16,409.38,408.25,408.46,12274.0,409.16,409.38,408.25,408.46,12274.0
2022-09-02 15:25:00,408.45,408.89,408.32,408.48,5620.0,408.45,408.89,408.32,408.48,5620.0
2022-09-02 15:30:00,408.42,408.75,407.32,407.32,10848.0,408.42,408.75,407.32,407.32,10848.0
2022-09-02 15:35:00,406.94,407.04,405.35,406.14,13819.0,406.94,407.04,405.35,406.14,13819.0
2022-09-02 15:40:00,406.39,406.48,405.77,406.04,12619.0,406.39,406.48,405.77,406.04,12619.0
2022-09-02 15:45:00,405.99,407.15,405.96,407.07,17084.0,405.99,407.15,405.96,407.07,17084.0
2022-09-02 15:50:00,407.3,407.48,406.41,406.99,13024.0,407.3,407.48,406.41,406.99,13024.0
2022-09-02 15:55:00,407.14,407.62,406.44,407.31,44827.0,407.14,407.62,406.44,407.31,44827.0
2022-09-06 09:30:00,406.75,410.4,406.33,407.02,15138.0,406.75,410.4,406.33,407.02,15138.0
2022-09-06 09:35:00,407.78,409.46,405.2,405.2,10557.0,407.78,409.46,405.2,405.2,10557.0
2022-09-06 09:40:00,405.05,405.95,402.73,403.06,8272.0,405.05,405.95,402.73,403.06,8272.0
2022-09-06 09:45:00,403.61,403.78,400.54,401.88,17827.0,403.61,403.78,400.54,401.88,17827.0
2022-09-06 09:50:00,402.57,402.57,396.36,397.04,17579.0,402.57,402.57,396.36,397.04,17579.0
2022-09-06 09:55:00,397.07,399.28,396.28,399.19,10285.0,397.07,399.28,396.28,399.19,10285.0
2022-09-06 10:00:00,398.4,399.07,394.68,395.55,13573.0,398.4,399.07,394.68,395.55,13573.0
2022-09-06 10:05:00,395.48,397.53,395.25,396.99,12109.0,395.48,397.53,395.25,396.99,12109.0
2022-09-06 10:10:00,397.43,399.78,397.09,398.39,7425.0,397.43,399.78,397.09,398.39,7425.0
2022-09-06 10:15:00,400.0,400.33,398.18,399.3,5194.0,400.0,400.33,398.18,399.3,5194.0
2022-09-06 10:20:00,399.3,399.58,398.21,398.69,5307.0,399.3,399.58,398.21,398.69,5307.0
2022-09-06 10:25:00,399.04,401.88,399.02,400.91,5694.0,399.04,401.88,399.02,400.91,5694.0
2022-09-06 10:30:00,401.17,401.46,400.61,400.92,4588.0,401.17,401.46,400.61,400.92,4588.0
2022-09-06 10:35:00,400.84,401.55,399.8,401.55,10979.0,400.84,401.55,399.8,401.55,10979.0
2022-09-06 10:40:00,402.47,404.0,402.47,403.94,3106.0,402.47,404.0,402.47,403.94,3106.0
2022-09-06 10:45:00,403.44,403.56,402.36,402.77,4181.0,403.44,403.56,402.36,402.77,4181.0
2022-09-06 10:50:00,402.89,404.37,402.19,402.19,6876.0,402.89,404.37,402.19,402.19,6876.0
2022-09-06 10:55:00,402.66,403.37,402.48,402.75,5642.0,402.66,403.37,402.48,402.75,5642.0
2022-09-06 11:00:00,402.27,402.4,401.64,401.96,3300.0,402.27,402.4,401.64,401.96,3300.0
2022-09-06 11:05:00,401.96,402.07,401.13,401.75,4222.0,401.96,402.07,401.13,401.75,4222.0
2022-09-06 11:10:00,401.73,401.74,400.71,401.27,1609.0,401.73,401.74,400.71,401.27,1609.0
2022-09-06 11:15:00,401.27,401.51,400.58,401.12,2804.0,401.27,401.51,400.58,401.12,2804.0
2022-09-06 11:20:00,401.1,401.37,400.62,401.15,2833.0,401.1,401.37,400.62,401.15,2833.0
2022-09-06 11:25:00,401.43,401.51,399.94,399.94,3388.0,401.43,401.51,399.94,399.94,3388.0
2022-09-06 11:30:00,399.71,400.8,398.91,400.8,3030.0,399.71,400.8,398.91,400.8,3030.0
2022-09-06 11:35:00,400.78,400.78,399.7,400.18,4400.0,400.78,400.78,399.7,400.18,4400.0
2022-09-06 11:40:00,400.15,400.66,399.82,399.9,5344.0,400.15,400.66,399.82,399.9,5344.0
2022-09-06 11:45:00,399.89,400.29,399.12,399.16,2602.0,399.89,400.29,399.12,399.16,2602.0
2022-09-06 11:50:00,399.0,400.21,399.0,400.04,1962.0,399.0,400.21,399.0,400.04,1962.0
2022-09-06 11:55:00,400.21,400.7,399.97,400.47,4472.0,400.21,400.7,399.97,400.47,4472.0
2022-09-06 12:00:00,400.25,401.82,400.08,401.38,4115.0,400.25,401.82,400.08,401.38,4115.0
2022-09-06 12:05:00,401.39,401.62,399.93,399.98,3226.0,401.39,401.62,399.93,399.98,3226.0
2022-09-06 12:10:00,399.63,400.17,399.56,400.03,1676.0,399.63,400.17,399.56,400.03,1676.0
2022-09-06 12:15:00,400.1,400.1,398.21,398.21,2866.0,400.1,400.1,398.21,398.21,2866.0
2022-09-06 12:20:00,398.37,398.9,397.81,397.81,2898.0,398.37,398.9,397.81,397.81,2898.0
2022-09-06 12:25:00,398.06,398.28,397.4,398.05,6502.0,398.06,398.28,397.4,398.05,6502.0
2022-09-06 12:30:00,398.99,398.99,398.54,398.91,1550.0,398.99,398.99,398.54,398.91,1550.0
2022-09-06 12:35:00,398.57,398.95,398.31,398.47,3545.0,398.57,398.95,398.31,398.47,3545.0
2022-09-06 12:40:00,398.79,399.73,398.34,399.73,3433.0,398.79,399.73,398.34,399.73,3433.0
2022-09-06 12:45:00,399.75,399.75,399.06,399.24,5300.0,399.75,399.75,399.06,399.24,5300.0
2022-09-06 12:50:00,399.26,399.8,399.03,399.34,1935.0,399.26,399.8,399.03,399.34,1935.0
2022-09-06 12:55:00,399.22,399.8,398.81,398.81,3600.0,399.22,399.8,398.81,398.81,3600.0
2022-09-06 13:00:00,399.26,399.26,398.35,398.39,1677.0,399.26,399.26,398.35,398.39,1677.0
2022-09-06 13:05:00,398.17,398.17,397.59,397.59,1848.0,398.17,398.17,397.59,397.59,1848.0
2022-09-06 13:10:00,397.66,397.68,396.67,396.67,4155.0,397.66,397.68,396.67,396.67,4155.0
2022-09-06 13:15:00,396.52,398.0,396.32,397.7,7108.0,396.52,398.0,396.32,397.7,7108.0
2022-09-06 13:20:00,397.72,398.05,396.87,397.5,3030.0,397.72,398.05,396.87,397.5,3030.0
2022-09-06 13:25:00,397.25,397.37,397.2,397.32,1175.0,397.25,397.37,397.2,397.32,1175.0
2022-09-06 13:30:00,397.31,397.85,397.13,397.67,2372.0,397.31,397.85,397.13,397.67,2372.0
2022-09-06 13:35:00,397.67,398.08,397.52,397.91,4678.0,397.67,398.08,397.52,397.91,4678.0
2022-09-06 13:40:00,397.72,397.72,397.0,397.5,2200.0,397.72,397.72,397.0,397.5,2200.0
2022-09-06 13:45:00,397.68,397.91,397.22,397.22,2878.0,397.68,397.91,397.22,397.22,2878.0
2022-09-06 13:50:00,397.18,397.39,397.01,397.21,2750.0,397.18,397.39,397.01,397.21,2750.0
2022-09-06 13:55:00,397.62,398.42,397.6,398.42,3000.0,397.62,398.42,397.6,398.42,3000.0
2022-09-06 14:00:00,398.42,398.94,398.42,398.6,2386.0,398.42,398.94,398.42,398.6,2386.0
2022-09-06 14:05:00,398.6,398.6,397.9,398.29,5238.0,398.6,398.6,397.9,398.29,5238.0
2022-09-06 14:10:00,398.38,399.38,398.38,399.03,4876.0,398.38,399.38,398.38,399.03,4876.0
2022-09-06 14:15:00,399.19,399.4,398.57,398.93,2850.0,399.19,399.4,398.57,398.93,2850.0
2022-09-06 14:20:00,398.73,399.02,398.54,398.54,1810.0,398.73,399.02,398.54,398.54,1810.0
2022-09-06 14:25:00,398.87,398.87,398.25,398.25,1500.0,398.87,398.87,398.25,398.25,1500.0
2022-09-06 14:30:00,398.1,398.37,397.89,397.98,4100.0,398.1,398.37,397.89,397.98,4100.0
2022-09-06 14:35:00,397.91,398.4,397.72,398.32,3448.0,397.91,398.4,397.72,398.32,3448.0
2022-09-06 14:40:00,398.21,398.21,397.21,397.22,2392.0,398.21,398.21,397.21,397.22,2392.0
2022-09-06 14:45:00,397.06,397.41,396.34,397.24,7387.0,397.06,397.41,396.34,397.24,7387.0
2022-09-06 14:50:00,397.26,397.41,396.6,396.97,5029.0,397.26,397.41,396.6,396.97,5029.0
2022-09-06 14:55:00,397.03,397.57,396.95,397.26,2004.0,397.03,397.57,396.95,397.26,2004.0
2022-09-06 15:00:00,397.23,397.68,397.1,397.42,4021.0,397.23,397.68,397.1,397.42,4021.0
2022-09-06 15:05:00,397.74,398.61,397.74,398.61,4107.0,397.74,398.61,397.74,398.61,4107.0
2022-09-06 15:10:00,398.62,398.84,398.4,398.52,3554.0,398.62,398.84,398.4,398.52,3554.0
2022-09-06 15:15:00,398.77,399.61,398.6,399.12,8001.0,398.77,399.61,398.6,399.12,8001.0
2022-09-06 15:20:00,399.04,399.13,397.93,398.91,5803.0,399.04,399.13,397.93,398.91,5803.0
2022-09-06 15:25:00,399.06,399.21,398.6,398.69,4946.0,399.06,399.21,398.6,398.69,4946.0
2022-09-06 15:30:00,398.58,398.58,396.96,397.15,5992.0,398.58,398.58,396.96,397.15,5992.0
2022-09-06 15:35:00,397.27,397.4,396.86,397.05,4114.0,397.27,397.4,396.86,397.05,4114.0
2022-09-06 15:40:00,397.17,397.89,397.16,397.65,6294.0,397.17,397.89,397.16,397.65,6294.0
2022-09-06 15:45:00,397.77,397.99,397.26,397.57,10408.0,397.77,397.99,397.26,397.57,10408.0
2022-09-06 15:50:00,397.41,397.49,396.64,396.85,22447.0,397.41,397.49,396.64,396.85,22447.0
2022-09-06 15:55:00,396.88,397.21,396.15,397.08,55122.0,396.88,397.21,396.15,397.08,55122.0
2022-09-07 09:30:00,398.33,401.67,397.1,399.93,14975.0,398.33,401.67,397.1,399.93,14975.0
2022-09-07 09:35:00,400.48,400.89,397.97,400.45,7188.0,400.48,400.89,397.97,400.45,7188.0
2022-09-07 09:40:00,400.4,402.2,400.4,401.44,24671.0,400.4,402.2,400.4,401.44,24671.0
2022-09-07 09:45:00,401.71,403.6,401.71,403.09,6373.0,401.71,403.6,401.71,403.09,6373.0
2022-09-07 09:50:00,403.1,404.5,401.95,402.27,8228.0,403.1,404.5,401.95,402.27,8228.0
2022-09-07 09:55:00,402.33,404.28,401.7,401.83,10579.0,402.33,404.28,401.7,401.83,10579.0
2022-09-07 10:00:00,402.27,404.7,401.84,403.98,9052.0,402.27,404.7,401.84,403.98,9052.0
2022-09-07 10:05:00,404.25,404.57,403.2,403.2,5802.0,404.25,404.57,403.2,403.2,5802.0
2022-09-07 10:10:00,403.08,403.08,401.82,402.76,3689.0,403.08,403.08,401.82,402.76,3689.0
2022-09-07 10:15:00,402.15,403.37,401.84,403.01,5151.0,402.15,403.37,401.84,403.01,5151.0
2022-09-07 10:20:00,402.96,403.83,402.77,403.13,4566.0,402.96,403.83,402.77,403.13,4566.0
2022-09-07 10:25:00,403.14,403.75,402.57,403.22,5105.0,403.14,403.75,402.57,403.22,5105.0
2022-09-07 10:30:00,403.7,404.33,403.27,403.7,6267.0,403.7,404.33,403.27,403.7,6267.0
2022-09-07 10:35:00,403.9,404.0,402.81,402.91,7567.0,403.9,404.0,402.81,402.91,7567.0
2022-09-07 10:40:00,403.04,403.33,401.68,401.88,7227.0,403.04,403.33,401.68,401.88,7227.0
2022-09-07 10:45:00,402.22,402.33,401.83,402.33,3607.0,402.22,402.33,401.83,402.33,3607.0
2022-09-07 10:50:00,402.37,402.68,401.4,402.33,11618.0,402.37,402.68,401.4,402.33,11618.0
2022-09-07 10:55:00,402.48,403.79,402.02,403.44,15447.0,402.48,403.79,402.02,403.44,15447.0
2022-09-07 11:00:00,403.19,404.15,402.96,403.87,6634.0,403.19,404.15,402.96,403.87,6634.0
2022-09-07 11:05:00,403.94,404.31,403.79,404.31,2626.0,403.94,404.31,403.79,404.31,2626.0
2022-09-07 11:10:00,404.12,405.48,404.11,404.56,5036.0,404.12,405.48,404.11,404.56,5036.0
2022-09-07 11:15:00,404.77,405.03,404.43,404.63,5387.0,404.77,405.03,404.43,404.63,5387.0
2022-09-07 11:20:00,404.63,404.65,403.04,403.33,5361.0,404.63,404.65,403.04,403.33,5361.0
2022-09-07 11:25:00,403.11,404.0,403.08,403.22,4921.0,403.11,404.0,403.08,403.22,4921.0
2022-09-07 11:30:00,403.54,404.0,403.21,404.0,9904.0,403.54,404.0,403.21,404.0,9904.0
2022-09-07 11:35:00,404.0,404.0,403.15,403.19,15396.0,404.0,404.0,403.15,403.19,15396.0
2022-09-07 11:40:00,403.01,403.38,401.36,401.36,4100.0,403.01,403.38,401.36,401.36,4100.0
2022-09-07 11:45:00,401.68,402.5,400.75,402.0,13006.0,401.68,402.5,400.75,402.0,13006.0
2022-09-07 11:50:00,402.4,403.08,402.38,402.38,2748.0,402.4,403.08,402.38,402.38,2748.0
2022-09-07 11:55:00,402.95,403.29,402.32,402.85,3944.0,402.95,403.29,402.32,402.85,3944.0
2022-09-07 12:00:00,403.11,403.11,401.93,401.93,2830.0,403.11,403.11,401.93,401.93,2830.0
2022-09-07 12:05:00,402.18,402.5,401.83,402.5,5361.0,402.18,402.5,401.83,402.5,5361.0
2022-09-07 12:10:00,402.31,402.31,401.76,402.06,4714.0,402.31,402.31,401.76,402.06,4714.0
2022-09-07 12:15:00,402.06,402.06,401.47,401.6,4804.0,402.06,402.06,401.47,401.6,4804.0
2022-09-07 12:20:00,401.61,401.82,401.28,401.73,2877.0,401.61,401.82,401.28,401.73,2877.0
2022-09-07 12:25:00,401.74,402.15,401.66,401.99,2810.0,401.74,402.15,401.66,401.99,2810.0
2022-09-07 12:30:00,402.16,402.38,401.93,402.22,2752.0,402.16,402.38,401.93,402.22,2752.0
2022-09-07 12:35:00,402.13,402.56,401.89,402.56,3650.0,402.13,402.56,401.89,402.56,3650.0
2022-09-07 12:40:00,402.6,403.8,402.6,403.21,4290.0,402.6,403.8,402.6,403.21,4290.0
2022-09-07 12:45:00,403.0,403.19,402.83,402.91,2966.0,403.0,403.19,402.83,402.91,2966.0
2022-09-07 12:50:00,402.84,402.84,401.29,401.29,11010.0,402.84,402.84,401.29,401.29,11010.0
2022-09-07 12:55:00,401.14,401.38,400.78,401.13,11316.0,401.14,401.38,400.78,401.13,11316.0
2022-09-07 13:00:00,401.38,403.0,401.06,403.0,7993.0,401.38,403.0,401.06,403.0,7993.0
2022-09-07 13:05:00,402.72,403.02,401.88,402.34,5461.0,402.72,403.02,401.88,402.34,5461.0
2022-09-07 13:10:00,402.44,402.44,401.85,402.31,5779.0,402.44,402.44,401.85,402.31,5779.0
2022-09-07 13:15:00,402.49,402.67,401.24,401.3,4200.0,402.49,402.67,401.24,401.3,4200.0
2022-09-07 13:20:00,401.45,401.77,401.16,401.43,3500.0,401.45,401.77,401.16,401.43,3500.0
2022-09-07 13:25:00,401.39,402.4,401.33,402.2,5612.0,401.39,402.4,401.33,402.2,5612.0
2022-09-07 13:30:00,402.43,402.63,401.98,402.39,4425.0,402.43,402.63,401.98,402.39,4425.0
2022-09-07 13:35:00,402.53,402.54,401.53,402.11,4117.0,402.53,402.54,401.53,402.11,4117.0
2022-09-07 13:40:00,402.35,402.55,401.93,402.41,2600.0,402.35,402.55,401.93,402.41,2600.0
2022-09-07 13:45:00,402.56,403.12,402.35,403.12,4385.0,402.56,403.12,402.35,403.12,4385.0
2022-09-07 13:50:00,403.11,403.37,402.82,403.02,4810.0,403.11,403.37,402.82,403.02,4810.0
2022-09-07 13:55:00,403.32,403.42,402.84,402.91,2370.0,403.32,403.42,402.84,402.91,2370.0
2022-09-07 14:00:00,403.17,404.02,403.13,404.02,1902.0,403.17,404.02,403.13,404.02,1902.0
2022-09-07 14:05:00,404.02,404.03,403.44,403.55,4267.0,404.02,404.03,403.44,403.55,4267.0
2022-09-07 14:10:00,403.38,403.64,403.25,403.3,2524.0,403.38,403.64,403.25,403.3,2524.0
2022-09-07 14:15:00,403.41,403.57,402.61,402.61,4315.0,403.41,403.57,402.61,402.61,4315.0
2022-09-07 14:20:00,402.54,402.54,401.98,402.31,2334.0,402.54,402.54,401.98,402.31,2334.0
2022-09-07 14:25:00,402.35,403.06,402.33,402.9,3600.0,402.35,403.06,402.33,402.9,3600.0
2022-09-07 14:30:00,402.8,403.59,402.76,403.54,5271.0,402.8,403.59,402.76,403.54,5271.0
2022-09-07 14:35:00,403.55,403.62,403.51,403.55,2046.0,403.55,403.62,403.51,403.55,2046.0
2022-09-07 14:40:00,403.56,403.56,403.28,403.46,3517.0,403.56,403.56,403.28,403.46,3517.0
2022-09-07 14:45:00,403.55,403.84,403.38,403.38,6343.0,403.55,403.84,403.38,403.38,6343.0
2022-09-07 14:50:00,403.32,403.46,402.71,403.2,3090.0,403.32,403.46,402.71,403.2,3090.0
2022-09-07 14:55:00,403.2,403.53,403.08,403.48,4100.0,403.2,403.53,403.08,403.48,4100.0
2022-09-07 15:00:00,403.48,404.5,403.48,404.5,4949.0,403.48,404.5,403.48,404.5,4949.0
2022-09-07 15:05:00,404.5,404.5,403.54,404.42,6022.0,404.5,404.5,403.54,404.42,6022.0
2022-09-07 15:10:00,404.41,404.48,403.75,404.32,7095.0,404.41,404.48,403.75,404.32,7095.0
2022-09-07 15:15:00,404.38,404.38,403.21,403.32,7900.0,404.38,404.38,403.21,403.32,7900.0
2022-09-07 15:20:00,403.3,403.38,402.89,403.17,5195.0,403.3,403.38,402.89,403.17,5195.0
2022-09-07 15:25:00,403.16,403.31,402.44,402.74,9982.0,403.16,403.31,402.44,402.74,9982.0
2022-09-07 15:30:00,402.64,402.8,401.95,402.35,9169.0,402.64,402.8,401.95,402.35,9169.0
2022-09-07 15:35:00,402.51,402.78,402.25,402.78,9953.0,402.51,402.78,402.25,402.78,9953.0
2022-09-07 15:40:00,402.69,402.69,401.82,402.41,13742.0,402.69,402.69,401.82,402.41,13742.0
2022-09-07 15:45:00,402.36,402.66,402.02,402.66,12862.0,402.36,402.66,402.02,402.66,12862.0
2022-09-07 15:50:00,402.96,402.96,402.11,402.55,18672.0,402.96,402.96,402.11,402.55,18672.0
2022-09-07 15:55:00,402.42,402.95,402.28,402.47,36267.0,402.42,402.95,402.28,402.47,36267.0
2022-09-08 09:30:00,398.85,400.6,397.02,397.74,7466.0,398.85,400.6,397.02,397.74,7466.0
2022-09-08 09:35:00,397.17,397.38,395.54,395.54,6120.0,397.17,397.38,395.54,395.54,6120.0
2022-09-08 09:40:00,396.04,397.45,395.28,396.34,4039.0,396.04,397.45,395.28,396.34,4039.0
2022-09-08 09:45:00,395.83,396.38,392.63,393.1,6283.0,395.83,396.38,392.63,393.1,6283.0
2022-09-08 09:50:00,392.61,393.51,391.81,393.21,13043.0,392.61,393.51,391.81,393.21,13043.0
2022-09-08 09:55:00,393.86,395.0,392.8,394.98,13389.0,393.86,395.0,392.8,394.98,13389.0
2022-09-08 10:00:00,395.11,395.88,394.02,395.5,11438.0,395.11,395.88,394.02,395.5,11438.0
2022-09-08 10:05:00,395.91,396.47,395.22,395.44,6098.0,395.91,396.47,395.22,395.44,6098.0
2022-09-08 10:10:00,395.53,397.0,395.53,397.0,4475.0,395.53,397.0,395.53,397.0,4475.0
2022-09-08 10:15:00,396.63,398.99,396.62,398.99,3042.0,396.63,398.99,396.62,398.99,3042.0
2022-09-08 10:20:00,399.11,399.51,398.47,398.55,2574.0,399.11,399.51,398.47,398.55,2574.0
2022-09-08 10:25:00,398.56,399.79,398.39,398.99,3055.0,398.56,399.79,398.39,398.99,3055.0
2022-09-08 10:30:00,398.69,400.13,398.69,399.72,2095.0,398.69,400.13,398.69,399.72,2095.0
2022-09-08 10:35:00,399.61,400.15,399.33,399.71,2995.0,399.61,400.15,399.33,399.71,2995.0
2022-09-08 10:40:00,399.17,400.02,399.14,399.57,2059.0,399.17,400.02,399.14,399.57,2059.0
2022-09-08 10:45:00,399.96,401.31,399.65,400.78,4648.0,399.96,401.31,399.65,400.78,4648.0
2022-09-08 10:50:00,400.54,400.85,399.98,400.48,3433.0,400.54,400.85,399.98,400.48,3433.0
2022-09-08 10:55:00,400.31,400.7,399.79,400.7,7940.0,400.31,400.7,399.79,400.7,7940.0
2022-09-08 11:00:00,400.98,402.41,400.72,402.05,7924.0,400.98,402.41,400.72,402.05,7924.0
2022-09-08 11:05:00,402.13,402.24,401.08,401.41,8065.0,402.13,402.24,401.08,401.41,8065.0
2022-09-08 11:10:00,401.18,401.82,400.9,401.65,3400.0,401.18,401.82,400.9,401.65,3400.0
2022-09-08 11:15:00,401.78,401.78,401.38,401.38,800.0,401.78,401.78,401.38,401.38,800.0
2022-09-08 11:20:00,401.78,402.52,401.78,402.51,1638.0,401.78,402.52,401.78,402.51,1638.0
2022-09-08 11:25:00,402.79,402.79,402.1,402.1,3350.0,402.79,402.79,402.1,402.1,3350.0
2022-09-08 11:30:00,402.52,402.76,401.84,401.84,4392.0,402.52,402.76,401.84,401.84,4392.0
2022-09-08 11:35:00,401.76,402.24,401.14,401.33,3256.0,401.76,402.24,401.14,401.33,3256.0
2022-09-08 11:40:00,400.95,400.95,400.18,400.23,2224.0,400.95,400.95,400.18,400.23,2224.0
2022-09-08 11:45:00,400.22,400.87,400.1,400.77,5415.0,400.22,400.87,400.1,400.77,5415.0
2022-09-08 11:50:00,400.97,401.15,400.77,401.15,1744.0,400.97,401.15,400.77,401.15,1744.0
2022-09-08 11:55:00,401.19,401.39,399.79,400.0,5685.0,401.19,401.39,399.79,400.0,5685.0
2022-09-08 12:00:00,400.01,400.87,397.17,397.61,9421.0,400.01,400.87,397.17,397.61,9421.0
2022-09-08 12:05:00,397.66,397.9,396.16,396.24,15705.0,397.66,397.9,396.16,396.24,15705.0
2022-09-08 12:10:00,396.07,396.07,394.48,395.74,6877.0,396.07,396.07,394.48,395.74,6877.0
2022-09-08 12:15:00,395.96,396.42,395.38,396.01,14253.0,395.96,396.42,395.38,396.01,14253.0
2022-09-08 12:20:00,396.14,396.14,394.61,395.18,3325.0,396.14,396.14,394.61,395.18,3325.0
2022-09-08 12:25:00,394.96,396.18,394.96,396.02,6039.0,394.96,396.18,394.96,396.02,6039.0
2022-09-08 12:30:00,396.03,396.61,395.66,396.15,16968.0,396.03,396.61,395.66,396.15,16968.0
2022-09-08 12:35:00,396.48,397.04,396.42,396.81,3687.0,396.48,397.04,396.42,396.81,3687.0
2022-09-08 12:40:00,397.0,397.84,396.64,397.17,10173.0,397.0,397.84,396.64,397.17,10173.0
2022-09-08 12:45:00,397.39,397.9,396.91,397.27,11850.0,397.39,397.9,396.91,397.27,11850.0
2022-09-08 12:50:00,397.19,397.95,396.91,397.51,18390.0,397.19,397.95,396.91,397.51,18390.0
2022-09-08 12:55:00,397.09,397.4,397.04,397.2,7539.0,397.09,397.4,397.04,397.2,7539.0
2022-09-08 13:00:00,397.21,397.39,396.24,396.31,4800.0,397.21,397.39,396.24,396.31,4800.0
2022-09-08 13:05:00,396.31,396.65,395.48,395.63,6565.0,396.31,396.65,395.48,395.63,6565.0
2022-09-08 13:10:00,395.9,397.63,395.65,397.1,4997.0,395.9,397.63,395.65,397.1,4997.0
2022-09-08 13:15:00,396.97,396.97,396.02,396.48,6377.0,396.97,396.97,396.02,396.48,6377.0
2022-09-08 13:20:00,396.45,397.11,396.38,396.96,4754.0,396.45,397.11,396.38,396.96,4754.0
2022-09-08 13:25:00,397.14,397.53,396.62,396.83,13457.0,397.14,397.53,396.62,396.83,13457.0
2022-09-08 13:30:00,396.94,397.16,396.59,396.66,4805.0,396.94,397.16,396.59,396.66,4805.0
2022-09-08 13:35:00,396.89,397.2,396.8,396.99,5475.0,396.89,397.2,396.8,396.99,5475.0
2022-09-08 13:40:00,396.99,397.54,396.96,397.36,7120.0,396.99,397.54,396.96,397.36,7120.0
2022-09-08 13:45:00,397.15,397.45,396.95,397.44,4309.0,397.15,397.45,396.95,397.44,4309.0
2022-09-08 13:50:00,397.31,397.31,396.5,396.5,5918.0,397.31,397.31,396.5,396.5,5918.0
2022-09-08 13:55:00,396.43,396.43,395.11,395.93,3767.0,396.43,396.43,395.11,395.93,3767.0
2022-09-08 14:00:00,395.96,395.96,395.0,395.66,7434.0,395.96,395.96,395.0,395.66,7434.0
2022-09-08 14:05:00,396.0,396.25,395.16,395.72,21899.0,396.0,396.25,395.16,395.72,21899.0
2022-09-08 14:10:00,395.84,396.11,395.36,395.36,4875.0,395.84,396.11,395.36,395.36,4875.0
2022-09-08 14:15:00,395.0,395.63,395.0,395.63,4420.0,395.0,395.63,395.0,395.63,4420.0
2022-09-08 14:20:00,395.43,395.71,395.14,395.32,7025.0,395.43,395.71,395.14,395.32,7025.0
2022-09-08 14:25:00,395.46,395.46,394.91,395.07,6500.0,395.46,395.46,394.91,395.07,6500.0
2022-09-08 14:30:00,395.04,395.7,395.04,395.64,5267.0,395.04,395.7,395.04,395.64,5267.0
2022-09-08 14:35:00,395.61,395.69,395.2,395.42,7864.0,395.61,395.69,395.2,395.42,7864.0
2022-09-08 14:40:00,395.4,395.43,394.01,394.42,5540.0,395.4,395.43,394.01,394.42,5540.0
2022-09-08 14:45:00,394.64,394.86,393.67,393.77,5315.0,394.64,394.86,393.67,393.77,5315.0
2022-09-08 14:50:00,393.86,394.29,393.56,394.13,4174.0,393.86,394.29,393.56,394.13,4174.0
2022-09-08 14:55:00,393.96,393.96,393.39,393.6,5668.0,393.96,393.96,393.39,393.6,5668.0
2022-09-08 15:00:00,393.67,393.92,393.03,393.23,6320.0,393.67,393.92,393.03,393.23,6320.0
2022-09-08 15:05:00,393.38,393.91,393.24,393.41,4768.0,393.38,393.91,393.24,393.41,4768.0
2022-09-08 15:10:00,393.33,393.73,392.84,393.73,7035.0,393.33,393.73,392.84,393.73,7035.0
2022-09-08 15:15:00,394.15,394.51,394.05,394.38,8326.0,394.15,394.51,394.05,394.38,8326.0
2022-09-08 15:20:00,394.61,395.13,394.23,394.8,10422.0,394.61,395.13,394.23,394.8,10422.0
2022-09-08 15:25:00,394.81,394.98,394.57,394.62,18759.0,394.81,394.98,394.57,394.62,18759.0
2022-09-08 15:30:00,394.73,395.26,394.45,394.45,13814.0,394.73,395.26,394.45,394.45,13814.0
2022-09-08 15:35:00,394.42,395.03,394.06,394.86,12973.0,394.42,395.03,394.06,394.86,12973.0
2022-09-08 15:40:00,394.88,394.92,394.33,394.81,8144.0,394.88,394.92,394.33,394.81,8144.0
2022-09-08 15:45:00,394.81,395.03,394.26,394.31,18999.0,394.81,395.03,394.26,394.31,18999.0
2022-09-08 15:50:00,394.31,395.18,394.11,395.18,26608.0,394.31,395.18,394.11,395.18,26608.0
2022-09-08 15:55:00,395.2,396.08,395.12,395.77,59481.0,395.2,396.08,395.12,395.77,59481.0
2022-09-09 09:30:00,399.93,405.74,399.54,404.45,10480.0,399.93,405.74,399.54,404.45,10480.0
2022-09-09 09:35:00,404.98,404.98,400.75,402.2,28983.0,404.98,404.98,400.75,402.2,28983.0
2022-09-09 09:40:00,401.59,405.26,401.39,404.53,11521.0,401.59,405.26,401.39,404.53,11521.0
2022-09-09 09:45:00,403.34,405.51,403.05,404.06,13649.0,403.34,405.51,403.05,404.06,13649.0
2022-09-09 09:50:00,403.5,404.78,402.32,402.78,10438.0,403.5,404.78,402.32,402.78,10438.0
2022-09-09 09:55:00,402.29,404.17,402.09,404.17,5520.0,402.29,404.17,402.09,404.17,5520.0
2022-09-09 10:00:00,404.36,405.46,404.34,405.28,5811.0,404.36,405.46,404.34,405.28,5811.0
2022-09-09 10:05:00,405.43,406.29,405.0,405.12,5360.0,405.43,406.29,405.0,405.12,5360.0
2022-09-09 10:10:00,405.13,405.98,405.09,405.82,3956.0,405.13,405.98,405.09,405.82,3956.0
2022-09-09 10:15:00,406.09,406.09,404.67,405.0,7639.0,406.09,406.09,404.67,405.0,7639.0
2022-09-09 10:20:00,405.1,405.33,404.12,404.33,5121.0,405.1,405.33,404.12,404.33,5121.0
2022-09-09 10:25:00,404.19,405.51,403.84,404.82,6455.0,404.19,405.51,403.84,404.82,6455.0
2022-09-09 10:30:00,404.88,405.32,404.73,405.15,3609.0,404.88,405.32,404.73,405.15,3609.0
2022-09-09 10:35:00,404.88,406.03,404.71,406.02,9954.0,404.88,406.03,404.71,406.02,9954.0
2022-09-09 10:40:00,406.13,406.63,405.61,406.3,5313.0,406.13,406.63,405.61,406.3,5313.0
2022-09-09 10:45:00,406.3,406.67,405.65,406.06,4722.0,406.3,406.67,405.65,406.06,4722.0
2022-09-09 10:50:00,406.12,406.54,405.66,405.73,7022.0,406.12,406.54,405.66,405.73,7022.0
2022-09-09 10:55:00,405.88,406.49,405.73,406.39,4407.0,405.88,406.49,405.73,406.39,4407.0
2022-09-09 11:00:00,406.92,406.92,405.67,405.91,6023.0,406.92,406.92,405.67,405.91,6023.0
2022-09-09 11:05:00,406.26,406.64,405.5,406.44,6356.0,406.26,406.64,405.5,406.44,6356.0
2022-09-09 11:10:00,406.44,406.44,405.86,406.29,5113.0,406.44,406.44,405.86,406.29,5113.0
2022-09-09 11:15:00,406.05,406.08,405.1,405.14,3567.0,406.05,406.08,405.1,405.14,3567.0
2022-09-09 11:20:00,405.32,405.36,404.28,405.0,5335.0,405.32,405.36,404.28,405.0,5335.0
2022-09-09 11:25:00,405.0,405.16,403.96,405.02,3297.0,405.0,405.16,403.96,405.02,3297.0
2022-09-09 11:30:00,404.87,405.16,404.43,404.82,5474.0,404.87,405.16,404.43,404.82,5474.0
2022-09-09 11:35:00,405.0,405.24,404.88,405.14,1800.0,405.0,405.24,404.88,405.14,1800.0
2022-09-09 11:40:00,405.37,405.62,405.11,405.24,3046.0,405.37,405.62,405.11,405.24,3046.0
2022-09-09 11:45:00,405.18,405.18,403.91,403.91,3200.0,405.18,405.18,403.91,403.91,3200.0
2022-09-09 11:50:00,403.88,405.39,403.67,405.27,5965.0,403.88,405.39,403.67,405.27,5965.0
2022-09-09 11:55:00,405.3,405.54,405.1,405.37,4259.0,405.3,405.54,405.1,405.37,4259.0
2022-09-09 12:00:00,405.04,405.17,404.41,404.86,3306.0,405.04,405.17,404.41,404.86,3306.0
2022-09-09 12:05:00,404.84,405.35,404.84,405.35,3520.0,404.84,405.35,404.84,405.35,3520.0
2022-09-09 12:10:00,405.56,405.69,405.29,405.69,2100.0,405.56,405.69,405.29,405.69,2100.0
2022-09-09 12:15:00,405.89,405.95,405.5,405.76,1800.0,405.89,405.95,405.5,405.76,1800.0
2022-09-09 12:20:00,405.8,405.82,404.91,405.1,4464.0,405.8,405.82,404.91,405.1,4464.0
2022-09-09 12:25:00,405.2,405.71,405.19,405.61,3199.0,405.2,405.71,405.19,405.61,3199.0
2022-09-09 12:30:00,405.68,406.13,405.6,405.74,3427.0,405.68,406.13,405.6,405.74,3427.0
2022-09-09 12:35:00,405.62,405.97,405.62,405.63,3700.0,405.62,405.97,405.62,405.63,3700.0
2022-09-09 12:40:00,405.91,406.43,405.75,405.93,3460.0,405.91,406.43,405.75,405.93,3460.0
2022-09-09 12:45:00,405.89,406.43,405.75,406.43,4300.0,405.89,406.43,405.75,406.43,4300.0
2022-09-09 12:50:00,406.56,406.7,406.36,406.36,3092.0,406.56,406.7,406.36,406.36,3092.0
2022-09-09 12:55:00,406.42,406.79,406.26,406.65,3857.0,406.42,406.79,406.26,406.65,3857.0
2022-09-09 13:00:00,406.79,406.83,406.19,406.76,4186.0,406.79,406.83,406.19,406.76,4186.0
2022-09-09 13:05:00,406.68,407.06,406.46,406.87,17258.0,406.68,407.06,406.46,406.87,17258.0
2022-09-09 13:10:00,406.81,407.46,406.81,407.26,4710.0,406.81,407.46,406.81,407.26,4710.0
2022-09-09 13:15:00,407.25,407.33,407.04,407.21,3796.0,407.25,407.33,407.04,407.21,3796.0
2022-09-09 13:20:00,407.16,407.55,406.59,407.42,15371.0,407.16,407.55,406.59,407.42,15371.0
2022-09-09 13:25:00,407.4,407.4,406.84,406.97,8068.0,407.4,407.4,406.84,406.97,8068.0
2022-09-09 13:30:00,407.0,407.26,406.81,407.26,2906.0,407.0,407.26,406.81,407.26,2906.0
2022-09-09 13:35:00,407.19,408.0,407.08,407.93,12603.0,407.19,408.0,407.08,407.93,12603.0
2022-09-09 13:40:00,407.93,408.09,407.49,407.49,3879.0,407.93,408.09,407.49,407.49,3879.0
2022-09-09 13:45:00,407.38,407.57,407.13,407.44,5012.0,407.38,407.57,407.13,407.44,5012.0
2022-09-09 13:50:00,407.53,407.58,407.24,407.58,2902.0,407.53,407.58,407.24,407.58,2902.0
2022-09-09 13:55:00,407.42,407.42,406.63,407.06,1901.0,407.42,407.42,406.63,407.06,1901.0
2022-09-09 14:00:00,407.02,407.28,406.75,406.94,4911.0,407.02,407.28,406.75,406.94,4911.0
2022-09-09 14:05:00,406.62,407.2,406.33,407.2,2400.0,406.62,407.2,406.33,407.2,2400.0
2022-09-09 14:10:00,407.23,407.66,406.87,407.63,2500.0,407.23,407.66,406.87,407.63,2500.0
2022-09-09 14:15:00,407.63,407.88,407.63,407.88,2702.0,407.63,407.88,407.63,407.88,2702.0
2022-09-09 14:20:00,408.01,408.06,407.38,407.87,3482.0,408.01,408.06,407.38,407.87,3482.0
2022-09-09 14:25:00,407.92,408.04,407.64,407.98,3043.0,407.92,408.04,407.64,407.98,3043.0
2022-09-09 14:30:00,407.89,407.96,405.46,405.63,6345.0,407.89,407.96,405.46,405.63,6345.0
2022-09-09 14:35:00,405.49,406.17,404.64,405.99,8811.0,405.49,406.17,404.64,405.99,8811.0
2022-09-09 14:40:00,405.98,406.08,405.45,405.53,2106.0,405.98,406.08,405.45,405.53,2106.0
2022-09-09 14:45:00,405.39,407.25,405.36,406.85,11864.0,405.39,407.25,405.36,406.85,11864.0
2022-09-09 14:50:00,406.6,406.85,406.31,406.51,3326.0,406.6,406.85,406.31,406.51,3326.0
2022-09-09 14:55:00,406.56,407.18,406.52,406.92,4600.0,406.56,407.18,406.52,406.92,4600.0
2022-09-09 15:00:00,406.84,407.53,406.84,407.53,7038.0,406.84,407.53,406.84,407.53,7038.0
2022-09-09 15:05:00,407.75,407.79,407.21,407.4,7343.0,407.75,407.79,407.21,407.4,7343.0
2022-09-09 15:10:00,407.4,407.7,407.05,407.34,4800.0,407.4,407.7,407.05,407.34,4800.0
2022-09-09 15:15:00,407.48,407.58,407.11,407.27,6561.0,407.48,407.58,407.11,407.27,6561.0
2022-09-09 15:20:00,407.12,407.73,406.88,407.6,5751.0,407.12,407.73,406.88,407.6,5751.0
2022-09-09 15:25:00,407.7,407.75,407.06,407.09,5396.0,407.7,407.75,407.06,407.09,5396.0
2022-09-09 15:30:00,407.05,407.1,406.49,406.58,6607.0,407.05,407.1,406.49,406.58,6607.0
2022-09-09 15:35:00,406.66,407.04,406.33,406.64,8214.0,406.66,407.04,406.33,406.64,8214.0
2022-09-09 15:40:00,406.71,406.91,406.55,406.73,9561.0,406.71,406.91,406.55,406.73,9561.0
2022-09-09 15:45:00,406.61,406.77,406.0,406.2,14032.0,406.61,406.77,406.0,406.2,14032.0
2022-09-09 15:50:00,406.19,406.35,405.51,405.62,29484.0,406.19,406.35,405.51,405.62,29484.0
2022-09-09 15:55:00,405.55,406.0,405.29,405.82,58013.0,405.55,406.0,405.29,405.82,58013.0
2022-09-12 09:30:00,410.2,412.85,407.4,412.0,14371.0,410.2,412.85,407.4,412.0,14371.0
2022-09-12 09:35:00,411.66,413.02,410.61,411.18,3988.0,411.66,413.02,410.61,411.18,3988.0
2022-09-12 09:40:00,412.04,413.67,412.0,413.67,7548.0,412.04,413.67,412.0,413.67,7548.0
2022-09-12 09:45:00,413.36,413.42,411.88,412.38,8071.0,413.36,413.42,411.88,412.38,8071.0
2022-09-12 09:50:00,412.56,413.7,412.19,413.3,5800.0,412.56,413.7,412.19,413.3,5800.0
2022-09-12 09:55:00,412.87,412.87,411.45,411.72,4181.0,412.87,412.87,411.45,411.72,4181.0
2022-09-12 10:00:00,411.97,411.99,409.79,410.0,18327.0,411.97,411.99,409.79,410.0,18327.0
2022-09-12 10:05:00,410.16,410.7,409.91,410.31,6491.0,410.16,410.7,409.91,410.31,6491.0
2022-09-12 10:10:00,410.06,410.49,409.61,410.2,3938.0,410.06,410.49,409.61,410.2,3938.0
2022-09-12 10:15:00,410.46,411.0,410.07,410.07,2200.0,410.46,411.0,410.07,410.07,2200.0
2022-09-12 10:20:00,410.62,410.81,409.27,410.15,6316.0,410.62,410.81,409.27,410.15,6316.0
2022-09-12 10:25:00,409.81,410.14,409.44,409.95,13591.0,409.81,410.14,409.44,409.95,13591.0
2022-09-12 10:30:00,410.13,410.13,409.78,409.78,1100.0,410.13,410.13,409.78,409.78,1100.0
2022-09-12 10:35:00,409.55,409.55,408.0,408.22,6713.0,409.55,409.55,408.0,408.22,6713.0
2022-09-12 10:40:00,408.45,408.45,407.38,407.95,2320.0,408.45,408.45,407.38,407.95,2320.0
2022-09-12 10:45:00,407.98,407.98,407.65,407.77,1898.0,407.98,407.98,407.65,407.77,1898.0
2022-09-12 10:50:00,407.49,408.5,407.48,408.08,5825.0,407.49,408.5,407.48,408.08,5825.0
2022-09-12 10:55:00,407.94,408.24,407.31,407.35,4103.0,407.94,408.24,407.31,407.35,4103.0
2022-09-12 11:00:00,407.32,407.35,405.92,406.05,4082.0,407.32,407.35,405.92,406.05,4082.0
2022-09-12 11:05:00,406.66,407.29,406.45,406.47,4762.0,406.66,407.29,406.45,406.47,4762.0
2022-09-12 11:10:00,406.64,406.76,406.34,406.52,2122.0,406.64,406.76,406.34,406.52,2122.0
2022-09-12 11:15:00,406.5,408.22,406.5,407.5,5319.0,406.5,408.22,406.5,407.5,5319.0
2022-09-12 11:20:00,407.81,407.98,407.15,407.98,4509.0,407.81,407.98,407.15,407.98,4509.0
2022-09-12 11:25:00,408.67,408.67,407.9,408.3,2011.0,408.67,408.67,407.9,408.3,2011.0
2022-09-12 11:30:00,408.4,408.68,407.8,408.0,2473.0,408.4,408.68,407.8,408.0,2473.0
2022-09-12 11:35:00,407.86,407.86,406.97,407.35,3160.0,407.86,407.86,406.97,407.35,3160.0
2022-09-12 11:40:00,407.42,407.69,407.42,407.68,2243.0,407.42,407.69,407.42,407.68,2243.0
2022-09-12 11:45:00,407.85,407.95,407.35,407.47,2043.0,407.85,407.95,407.35,407.47,2043.0
2022-09-12 11:50:00,407.6,407.6,406.69,406.74,3638.0,407.6,407.6,406.69,406.74,3638.0
2022-09-12 11:55:00,406.55,407.05,405.59,406.83,2660.0,406.55,407.05,405.59,406.83,2660.0
2022-09-12 12:00:00,407.03,407.29,406.51,406.55,2218.0,407.03,407.29,406.51,406.55,2218.0
2022-09-12 12:05:00,406.49,406.95,405.97,406.06,12106.0,406.49,406.95,405.97,406.06,12106.0
2022-09-12 12:10:00,406.07,407.69,405.96,407.29,16436.0,406.07,407.69,405.96,407.29,16436.0
2022-09-12 12:15:00,407.27,407.72,406.54,407.23,2748.0,407.27,407.72,406.54,407.23,2748.0
2022-09-12 12:20:00,407.22,407.6,406.87,407.1,6532.0,407.22,407.6,406.87,407.1,6532.0
2022-09-12 12:25:00,406.84,407.81,406.84,407.46,6557.0,406.84,407.81,406.84,407.46,6557.0
2022-09-12 12:30:00,407.73,408.17,407.66,407.76,5099.0,407.73,408.17,407.66,407.76,5099.0
2022-09-12 12:35:00,407.72,407.94,407.19,407.53,5243.0,407.72,407.94,407.19,407.53,5243.0
2022-09-12 12:40:00,407.89,408.18,407.7,407.73,4538.0,407.89,408.18,407.7,407.73,4538.0
2022-09-12 12:45:00,407.72,407.84,407.23,407.23,5700.0,407.72,407.84,407.23,407.23,5700.0
2022-09-12 12:50:00,407.38,408.16,407.37,407.91,5687.0,407.38,408.16,407.37,407.91,5687.0
2022-09-12 12:55:00,408.06,408.47,407.72,407.77,3900.0,408.06,408.47,407.72,407.77,3900.0
2022-09-12 13:00:00,407.9,407.9,407.27,407.49,2800.0,407.9,407.9,407.27,407.49,2800.0
2022-09-12 13:05:00,407.53,408.09,407.52,408.03,2765.0,407.53,408.09,407.52,408.03,2765.0
2022-09-12 13:10:00,408.12,408.39,407.86,408.17,5338.0,408.12,408.39,407.86,408.17,5338.0
2022-09-12 13:15:00,408.3,408.41,408.16,408.23,3446.0,408.3,408.41,408.16,408.23,3446.0
2022-09-12 13:20:00,408.13,408.13,407.05,407.08,11004.0,408.13,408.13,407.05,407.08,11004.0
2022-09-12 13:25:00,407.25,407.25,406.89,407.1,2100.0,407.25,407.25,406.89,407.1,2100.0
2022-09-12 13:30:00,407.03,407.31,406.95,407.22,2369.0,407.03,407.31,406.95,407.22,2369.0
2022-09-12 13:35:00,407.22,407.32,406.81,406.87,3463.0,407.22,407.32,406.81,406.87,3463.0
2022-09-12 13:40:00,406.81,407.43,406.8,407.25,7095.0,406.81,407.43,406.8,407.25,7095.0
2022-09-12 13:45:00,407.37,407.45,406.94,406.95,6434.0,407.37,407.45,406.94,406.95,6434.0
2022-09-12 13:50:00,407.06,407.08,406.43,407.07,4420.0,407.06,407.08,406.43,407.07,4420.0
2022-09-12 13:55:00,407.12,407.47,407.0,407.29,4068.0,407.12,407.47,407.0,407.29,4068.0
2022-09-12 14:00:00,407.29,407.29,406.93,406.94,3132.0,407.29,407.29,406.93,406.94,3132.0
2022-09-12 14:05:00,407.03,407.05,406.74,406.9,2824.0,407.03,407.05,406.74,406.9,2824.0
2022-09-12 14:10:00,406.87,407.25,406.76,406.83,4454.0,406.87,407.25,406.76,406.83,4454.0
2022-09-12 14:15:00,406.99,406.99,406.15,406.43,3870.0,406.99,406.99,406.15,406.43,3870.0
2022-09-12 14:20:00,406.39,406.53,405.73,406.53,2554.0,406.39,406.53,405.73,406.53,2554.0
2022-09-12 14:25:00,406.49,406.62,405.81,405.81,3409.0,406.49,406.62,405.81,405.81,3409.0
2022-09-12 14:30:00,405.63,405.93,405.54,405.58,2248.0,405.63,405.93,405.54,405.58,2248.0
2022-09-12 14:35:00,405.61,406.0,405.59,405.81,2630.0,405.61,406.0,405.59,405.81,2630.0
2022-09-12 14:40:00,405.81,406.06,405.68,405.96,2712.0,405.81,406.06,405.68,405.96,2712.0
2022-09-12 14:45:00,405.97,406.43,405.91,406.31,4490.0,405.97,406.43,405.91,406.31,4490.0
2022-09-12 14:50:00,406.38,406.75,406.38,406.4,4135.0,406.38,406.75,406.38,406.4,4135.0
2022-09-12 14:55:00,406.52,406.89,405.07,406.85,23755.0,406.52,406.89,405.07,406.85,23755.0
2022-09-12 15:00:00,406.78,406.89,406.07,406.07,5107.0,406.78,406.89,406.07,406.07,5107.0
2022-09-12 15:05:00,406.29,406.72,406.27,406.44,4760.0,406.29,406.72,406.27,406.44,4760.0
2022-09-12 15:10:00,406.59,406.86,406.55,406.61,2923.0,406.59,406.86,406.55,406.61,2923.0
2022-09-12 15:15:00,406.61,406.99,406.39,406.99,6208.0,406.61,406.99,406.39,406.99,6208.0
2022-09-12 15:20:00,407.01,407.67,406.86,406.87,5787.0,407.01,407.67,406.86,406.87,5787.0
2022-09-12 15:25:00,406.87,406.95,406.63,406.69,5527.0,406.87,406.95,406.63,406.69,5527.0
2022-09-12 15:30:00,406.61,406.8,406.18,406.2,6777.0,406.61,406.8,406.18,406.2,6777.0
2022-09-12 15:35:00,406.1,406.1,405.38,405.73,9714.0,406.1,406.1,405.38,405.73,9714.0
2022-09-12 15:40:00,405.67,406.41,405.3,406.31,9164.0,405.67,406.41,405.3,406.31,9164.0
2022-09-12 15:45:00,406.26,406.76,406.1,406.1,9877.0,406.26,406.76,406.1,406.1,9877.0
2022-09-12 15:50:00,406.1,406.47,405.36,405.53,23242.0,406.1,406.47,405.36,405.53,23242.0
2022-09-12 15:55:00,405.48,406.73,405.38,406.73,42950.0,405.48,406.73,405.38,406.73,42950.0
2022-09-13 09:30:00,396.59,397.73,395.91,396.36,11074.0,396.59,397.73,395.91,396.36,11074.0
2022-09-13 09:35:00,396.75,397.59,395.08,395.7,7224.0,396.75,397.59,395.08,395.7,7224.0
2022-09-13 09:40:00,396.6,398.08,395.58,397.96,9341.0,396.6,398.08,395.58,397.96,9341.0
2022-09-13 09:45:00,398.12,399.17,397.39,398.89,7790.0,398.12,399.17,397.39,398.89,7790.0
2022-09-13 09:50:00,400.0,400.08,398.94,400.0,8805.0,400.0,400.08,398.94,400.0,8805.0
2022-09-13 09:55:00,400.08,400.28,398.59,399.75,6897.0,400.08,400.28,398.59,399.75,6897.0
2022-09-13 10:00:00,399.73,400.1,397.97,398.27,3562.0,399.73,400.1,397.97,398.27,3562.0
2022-09-13 10:05:00,398.68,400.6,398.39,399.94,4687.0,398.68,400.6,398.39,399.94,4687.0
2022-09-13 10:10:00,400.1,401.35,399.79,401.35,4242.0,400.1,401.35,399.79,401.35,4242.0
2022-09-13 10:15:00,401.17,401.85,400.77,401.14,4291.0,401.17,401.85,400.77,401.14,4291.0
2022-09-13 10:20:00,401.24,401.39,398.58,398.96,3857.0,401.24,401.39,398.58,398.96,3857.0
2022-09-13 10:25:00,398.96,398.96,397.36,397.55,3019.0,398.96,398.96,397.36,397.55,3019.0
2022-09-13 10:30:00,397.41,398.45,397.05,397.26,6283.0,397.41,398.45,397.05,397.26,6283.0
2022-09-13 10:35:00,397.17,398.12,397.17,397.8,15771.0,397.17,398.12,397.17,397.8,15771.0
2022-09-13 10:40:00,397.86,398.18,397.48,397.67,4945.0,397.86,398.18,397.48,397.67,4945.0
2022-09-13 10:45:00,397.48,397.53,396.61,396.61,3702.0,397.48,397.53,396.61,396.61,3702.0
2022-09-13 10:50:00,396.76,396.76,395.59,395.75,3091.0,396.76,396.76,395.59,395.75,3091.0
2022-09-13 10:55:00,395.54,395.54,393.59,393.59,4782.0,395.54,395.54,393.59,393.59,4782.0
2022-09-13 11:00:00,393.84,395.09,393.6,395.08,5801.0,393.84,395.09,393.6,395.08,5801.0
2022-09-13 11:05:00,395.09,395.09,394.53,395.0,1300.0,395.09,395.09,394.53,395.0,1300.0
2022-09-13 11:10:00,394.92,395.25,394.63,394.7,2305.0,394.92,395.25,394.63,394.7,2305.0
2022-09-13 11:15:00,394.41,394.91,394.0,394.02,3094.0,394.41,394.91,394.0,394.02,3094.0
2022-09-13 11:20:00,394.23,394.83,394.0,394.6,3300.0,394.23,394.83,394.0,394.6,3300.0
2022-09-13 11:25:00,394.59,394.82,394.42,394.82,5317.0,394.59,394.82,394.42,394.82,5317.0
2022-09-13 11:30:00,394.75,395.64,394.59,395.04,4335.0,394.75,395.64,394.59,395.04,4335.0
2022-09-13 11:35:00,395.15,395.32,393.81,394.12,4541.0,395.15,395.32,393.81,394.12,4541.0
2022-09-13 11:40:00,393.98,394.31,393.87,394.2,2884.0,393.98,394.31,393.87,394.2,2884.0
2022-09-13 11:45:00,393.83,394.47,393.78,394.17,6399.0,393.83,394.47,393.78,394.17,6399.0
2022-09-13 11:50:00,393.94,394.3,393.81,394.29,3150.0,393.94,394.3,393.81,394.29,3150.0
2022-09-13 11:55:00,394.35,394.35,393.93,394.13,1933.0,394.35,394.35,393.93,394.13,1933.0
2022-09-13 12:00:00,393.76,394.24,393.75,394.18,3554.0,393.76,394.24,393.75,394.18,3554.0
2022-09-13 12:05:00,394.41,394.5,394.06,394.5,2700.0,394.41,394.5,394.06,394.5,2700.0
2022-09-13 12:10:00,394.48,395.14,394.47,395.14,4413.0,394.48,395.14,394.47,395.14,4413.0
2022-09-13 12:15:00,395.28,395.28,394.87,395.0,4154.0,395.28,395.28,394.87,395.0,4154.0
2022-09-13 12:20:00,394.9,395.22,394.77,394.92,7581.0,394.9,395.22,394.77,394.92,7581.0
2022-09-13 12:25:00,394.57,394.62,393.47,393.58,5321.0,394.57,394.62,393.47,393.58,5321.0
2022-09-13 12:30:00,393.58,394.47,393.34,394.47,4632.0,393.58,394.47,393.34,394.47,4632.0
2022-09-13 12:35:00,394.77,394.95,394.63,394.63,1560.0,394.77,394.95,394.63,394.63,1560.0
2022-09-13 12:40:00,394.63,394.88,394.61,394.88,1227.0,394.63,394.88,394.61,394.88,1227.0
2022-09-13 12:45:00,394.85,395.13,394.5,395.11,3491.0,394.85,395.13,394.5,395.11,3491.0
2022-09-13 12:50:00,394.93,395.01,394.71,394.89,900.0,394.93,395.01,394.71,394.89,900.0
2022-09-13 12:55:00,394.89,394.91,394.65,394.65,2500.0,394.89,394.91,394.65,394.65,2500.0
2022-09-13 13:00:00,394.55,395.01,394.31,394.87,3100.0,394.55,395.01,394.31,394.87,3100.0
2022-09-13 13:05:00,395.31,395.44,395.15,395.27,1600.0,395.31,395.44,395.15,395.27,1600.0
2022-09-13 13:10:00,395.16,395.35,394.58,395.35,3268.0,395.16,395.35,394.58,395.35,3268.0
2022-09-13 13:15:00,395.28,395.48,395.11,395.11,1300.0,395.28,395.48,395.11,395.11,1300.0
2022-09-13 13:20:00,395.09,395.95,394.93,395.95,2620.0,395.09,395.95,394.93,395.95,2620.0
2022-09-13 13:25:00,396.19,396.65,396.1,396.31,2512.0,396.19,396.65,396.1,396.31,2512.0
2022-09-13 13:30:00,396.2,396.72,395.8,396.18,2990.0,396.2,396.72,395.8,396.18,2990.0
2022-09-13 13:35:00,395.98,395.98,395.39,395.66,2036.0,395.98,395.98,395.39,395.66,2036.0
2022-09-13 13:40:00,395.62,395.62,394.99,394.99,2412.0,395.62,395.62,394.99,394.99,2412.0
2022-09-13 13:45:00,394.97,395.45,394.95,395.45,1447.0,394.97,395.45,394.95,395.45,1447.0
2022-09-13 13:50:00,395.18,395.18,394.63,394.63,2726.0,395.18,395.18,394.63,394.63,2726.0
2022-09-13 13:55:00,394.92,395.07,394.74,394.88,2677.0,394.92,395.07,394.74,394.88,2677.0
2022-09-13 14:00:00,394.86,395.01,393.33,393.33,3304.0,394.86,395.01,393.33,393.33,3304.0
2022-09-13 14:05:00,393.52,393.84,393.1,393.59,9821.0,393.52,393.84,393.1,393.59,9821.0
2022-09-13 14:10:00,393.62,393.65,393.03,393.65,4294.0,393.62,393.65,393.03,393.65,4294.0
2022-09-13 14:15:00,393.56,393.85,393.37,393.66,1941.0,393.56,393.85,393.37,393.66,1941.0
2022-09-13 14:20:00,394.13,394.18,393.86,394.0,2175.0,394.13,394.18,393.86,394.0,2175.0
2022-09-13 14:25:00,393.93,393.93,393.21,393.41,2020.0,393.93,393.93,393.21,393.41,2020.0
2022-09-13 14:30:00,393.21,393.21,392.89,393.19,1105.0,393.21,393.21,392.89,393.19,1105.0
2022-09-13 14:35:00,392.87,392.9,392.03,392.24,3772.0,392.87,392.9,392.03,392.24,3772.0
2022-09-13 14:40:00,392.27,392.61,392.01,392.39,4087.0,392.27,392.61,392.01,392.39,4087.0
2022-09-13 14:45:00,392.39,392.81,391.82,391.82,4724.0,392.39,392.81,391.82,391.82,4724.0
2022-09-13 14:50:00,391.87,392.22,391.51,391.51,2602.0,391.87,392.22,391.51,391.51,2602.0
2022-09-13 14:55:00,391.61,392.22,391.61,391.88,3680.0,391.61,392.22,391.61,391.88,3680.0
2022-09-13 15:00:00,391.83,391.87,391.17,391.27,2939.0,391.83,391.87,391.17,391.27,2939.0
2022-09-13 15:05:00,391.33,391.33,390.51,390.69,5925.0,391.33,391.33,390.51,390.69,5925.0
2022-09-13 15:10:00,390.82,390.82,389.87,390.36,7995.0,390.82,390.82,389.87,390.36,7995.0
2022-09-13 15:15:00,390.29,390.39,389.52,389.77,5991.0,390.29,390.39,389.52,389.77,5991.0
2022-09-13 15:20:00,389.5,389.92,389.24,389.8,7739.0,389.5,389.92,389.24,389.8,7739.0
2022-09-13 15:25:00,389.92,390.07,389.0,389.0,8120.0,389.92,390.07,389.0,389.0,8120.0
2022-09-13 15:30:00,388.94,388.95,387.73,388.25,13606.0,388.94,388.95,387.73,388.25,13606.0
2022-09-13 15:35:00,388.23,388.28,387.34,387.73,16139.0,388.23,388.28,387.34,387.73,16139.0
2022-09-13 15:40:00,387.85,388.13,387.6,387.78,18573.0,387.85,388.13,387.6,387.78,18573.0
2022-09-13 15:45:00,387.7,387.86,386.69,386.92,24594.0,387.7,387.86,386.69,386.92,24594.0
2022-09-13 15:50:00,386.85,387.33,386.67,387.04,41957.0,386.85,387.33,386.67,387.04,41957.0
2022-09-13 15:55:00,386.96,387.65,386.27,386.9,78466.0,386.96,387.65,386.27,386.9,78466.0
2022-09-14 09:30:00,387.8,388.36,385.16,386.58,16724.0,387.8,388.36,385.16,386.58,16724.0
2022-09-14 09:35:00,387.15,388.03,386.15,386.34,3862.0,387.15,388.03,386.15,386.34,3862.0
2022-09-14 09:40:00,386.29,386.34,383.24,384.89,9782.0,386.29,386.34,383.24,384.89,9782.0
2022-09-14 09:45:00,384.76,386.16,383.19,383.19,7844.0,384.76,386.16,383.19,383.19,7844.0
2022-09-14 09:50:00,383.35,383.35,381.88,381.88,3578.0,383.35,383.35,381.88,381.88,3578.0
2022-09-14 09:55:00,381.71,381.99,380.26,381.02,7723.0,381.71,381.99,380.26,381.02,7723.0
2022-09-14 10:00:00,380.78,381.56,379.57,379.88,12253.0,380.78,381.56,379.57,379.88,12253.0
2022-09-14 10:05:00,380.17,380.57,378.81,380.16,14242.0,380.17,380.57,378.81,380.16,14242.0
2022-09-14 10:10:00,379.69,380.86,379.38,380.7,10103.0,379.69,380.86,379.38,380.7,10103.0
2022-09-14 10:15:00,381.13,383.07,381.13,382.28,9593.0,381.13,383.07,381.13,382.28,9593.0
2022-09-14 10:20:00,382.44,382.65,379.61,379.61,4272.0,382.44,382.65,379.61,379.61,4272.0
2022-09-14 10:25:00,380.09,380.09,377.92,378.58,10196.0,380.09,380.09,377.92,378.58,10196.0
2022-09-14 10:30:00,378.33,379.89,378.33,379.37,14115.0,378.33,379.89,378.33,379.37,14115.0
2022-09-14 10:35:00,379.17,379.81,378.57,379.5,5729.0,379.17,379.81,378.57,379.5,5729.0
2022-09-14 10:40:00,379.35,380.3,379.27,380.27,8089.0,379.35,380.3,379.27,380.27,8089.0
2022-09-14 10:45:00,380.35,381.19,379.26,379.54,9747.0,380.35,381.19,379.26,379.54,9747.0
2022-09-14 10:50:00,379.71,381.94,378.85,381.94,10737.0,379.71,381.94,378.85,381.94,10737.0
2022-09-14 10:55:00,381.3,381.77,380.37,381.16,11647.0,381.3,381.77,380.37,381.16,11647.0
2022-09-14 11:00:00,381.04,381.11,380.26,380.7,9301.0,381.04,381.11,380.26,380.7,9301.0
2022-09-14 11:05:00,380.59,381.59,380.28,381.16,4864.0,380.59,381.59,380.28,381.16,4864.0
2022-09-14 11:10:00,381.25,382.48,381.25,381.71,6265.0,381.25,382.48,381.25,381.71,6265.0
2022-09-14 11:15:00,381.86,382.63,381.86,382.44,3913.0,381.86,382.63,381.86,382.44,3913.0
2022-09-14 11:20:00,382.54,383.15,382.41,382.66,8930.0,382.54,383.15,382.41,382.66,8930.0
2022-09-14 11:25:00,382.56,383.0,382.06,382.36,6955.0,382.56,383.0,382.06,382.36,6955.0
2022-09-14 11:30:00,382.28,383.69,382.27,383.23,12731.0,382.28,383.69,382.27,383.23,12731.0
2022-09-14 11:35:00,383.0,383.96,382.85,383.81,6509.0,383.0,383.96,382.85,383.81,6509.0
2022-09-14 11:40:00,383.74,384.13,383.19,383.77,7300.0,383.74,384.13,383.19,383.77,7300.0
2022-09-14 11:45:00,383.85,384.18,383.26,383.29,8460.0,383.85,384.18,383.26,383.29,8460.0
2022-09-14 11:50:00,383.25,383.8,382.89,383.8,5980.0,383.25,383.8,382.89,383.8,5980.0
2022-09-14 11:55:00,383.87,384.58,383.43,384.45,6207.0,383.87,384.58,383.43,384.45,6207.0
2022-09-14 12:00:00,384.45,384.45,383.01,383.01,7889.0,384.45,384.45,383.01,383.01,7889.0
2022-09-14 12:05:00,383.27,383.4,382.98,383.21,4161.0,383.27,383.4,382.98,383.21,4161.0
2022-09-14 12:10:00,383.32,383.79,382.64,383.55,11195.0,383.32,383.79,382.64,383.55,11195.0
2022-09-14 12:15:00,383.69,384.72,383.57,384.28,4319.0,383.69,384.72,383.57,384.28,4319.0
2022-09-14 12:20:00,384.24,385.63,384.24,384.86,6007.0,384.24,385.63,384.24,384.86,6007.0
2022-09-14 12:25:00,385.2,385.41,384.58,385.06,4310.0,385.2,385.41,384.58,385.06,4310.0
2022-09-14 12:30:00,385.17,385.39,383.28,383.34,13916.0,385.17,385.39,383.28,383.34,13916.0
2022-09-14 12:35:00,383.25,384.5,383.24,384.11,8965.0,383.25,384.5,383.24,384.11,8965.0
2022-09-14 12:40:00,383.97,385.35,383.97,384.58,10665.0,383.97,385.35,383.97,384.58,10665.0
2022-09-14 12:45:00,384.55,385.05,383.91,384.1,64414.0,384.55,385.05,383.91,384.1,64414.0
2022-09-14 12:50:00,384.14,386.16,384.12,385.77,7247.0,384.14,386.16,384.12,385.77,7247.0
2022-09-14 12:55:00,385.5,385.88,385.3,385.3,3000.0,385.5,385.88,385.3,385.3,3000.0
2022-09-14 13:00:00,385.45,385.74,385.0,385.05,3307.0,385.45,385.74,385.0,385.05,3307.0
2022-09-14 13:05:00,385.06,385.43,384.6,385.26,6460.0,385.06,385.43,384.6,385.26,6460.0
2022-09-14 13:10:00,385.38,386.33,385.14,386.11,4676.0,385.38,386.33,385.14,386.11,4676.0
2022-09-14 13:15:00,386.3,386.63,385.86,386.03,2752.0,386.3,386.63,385.86,386.03,2752.0
2022-09-14 13:20:00,386.13,386.33,385.47,385.8,3900.0,386.13,386.33,385.47,385.8,3900.0
2022-09-14 13:25:00,385.64,386.19,385.62,385.88,4789.0,385.64,386.19,385.62,385.88,4789.0
2022-09-14 13:30:00,385.89,386.71,385.56,385.61,2920.0,385.89,386.71,385.56,385.61,2920.0
2022-09-14 13:35:00,385.67,385.67,384.55,384.55,2838.0,385.67,385.67,384.55,384.55,2838.0
2022-09-14 13:40:00,384.63,385.4,384.27,385.19,9436.0,384.63,385.4,384.27,385.19,9436.0
2022-09-14 13:45:00,385.13,385.13,382.74,383.48,6846.0,385.13,385.13,382.74,383.48,6846.0
2022-09-14 13:50:00,383.25,383.9,382.67,383.28,10341.0,383.25,383.9,382.67,383.28,10341.0
2022-09-14 13:55:00,383.55,383.56,382.93,383.56,3750.0,383.55,383.56,382.93,383.56,3750.0
2022-09-14 14:00:00,383.32,383.82,382.99,383.19,5281.0,383.32,383.82,382.99,383.19,5281.0
2022-09-14 14:05:00,383.36,383.86,383.14,383.33,8350.0,383.36,383.86,383.14,383.33,8350.0
2022-09-14 14:10:00,383.3,383.43,382.84,383.38,5983.0,383.3,383.43,382.84,383.38,5983.0
2022-09-14 14:15:00,383.38,383.91,382.62,383.69,4400.0,383.38,383.91,382.62,383.69,4400.0
2022-09-14 14:20:00,383.97,384.44,383.82,384.44,5070.0,383.97,384.44,383.82,384.44,5070.0
2022-09-14 14:25:00,384.11,385.2,384.11,385.15,5235.0,384.11,385.2,384.11,385.15,5235.0
2022-09-14 14:30:00,385.03,386.17,384.81,386.17,7317.0,385.03,386.17,384.81,386.17,7317.0
2022-09-14 14:35:00,385.81,386.44,385.68,385.97,6863.0,385.81,386.44,385.68,385.97,6863.0
2022-09-14 14:40:00,385.98,386.03,384.8,384.8,4893.0,385.98,386.03,384.8,384.8,4893.0
2022-09-14 14:45:00,384.8,385.56,384.58,385.5,3573.0,384.8,385.56,384.58,385.5,3573.0
2022-09-14 14:50:00,385.38,385.59,384.54,384.56,4278.0,385.38,385.59,384.54,384.56,4278.0
2022-09-14 14:55:00,384.87,385.3,384.77,384.93,5398.0,384.87,385.3,384.77,384.93,5398.0
2022-09-14 15:00:00,384.98,385.19,384.36,384.37,2055.0,384.98,385.19,384.36,384.37,2055.0
2022-09-14 15:05:00,384.52,385.08,384.23,384.82,3299.0,384.52,385.08,384.23,384.82,3299.0
2022-09-14 15:10:00,384.94,384.95,383.61,383.61,3408.0,384.94,384.95,383.61,383.61,3408.0
2022-09-14 15:15:00,383.53,383.62,382.65,383.34,9813.0,383.53,383.62,382.65,383.34,9813.0
2022-09-14 15:20:00,383.13,383.81,382.52,383.41,10031.0,383.13,383.81,382.52,383.41,10031.0
2022-09-14 15:25:00,383.49,383.5,382.69,382.99,5714.0,383.49,383.5,382.69,382.99,5714.0
2022-09-14 15:30:00,382.89,383.26,381.86,383.26,9910.0,382.89,383.26,381.86,383.26,9910.0
2022-09-14 15:35:00,383.01,383.31,382.79,383.02,9047.0,383.01,383.31,382.79,383.02,9047.0
2022-09-14 15:40:00,383.04,383.4,382.87,383.12,12898.0,383.04,383.4,382.87,383.12,12898.0
2022-09-14 15:45:00,383.08,384.21,382.86,384.07,16526.0,383.08,384.21,382.86,384.07,16526.0
2022-09-14 15:50:00,384.27,384.92,383.97,384.12,24065.0,384.27,384.92,383.97,384.12,24065.0
2022-09-14 15:55:00,384.11,385.13,383.78,384.94,36146.0,384.11,385.13,383.78,384.94,36146.0
2022-09-15 09:30:00,384.06,385.98,383.0,383.65,8933.0,384.06,385.98,383.0,383.65,8933.0
2022-09-15 09:35:00,383.58,384.11,382.23,383.84,14390.0,383.58,384.11,382.23,383.84,14390.0
2022-09-15 09:40:00,383.7,386.72,383.57,385.55,13387.0,383.7,386.72,383.57,385.55,13387.0
2022-09-15 09:45:00,385.62,387.21,385.1,386.31,53804.0,385.62,387.21,385.1,386.31,53804.0
2022-09-15 09:50:00,387.68,387.69,385.1,385.55,55165.0,387.68,387.69,385.1,385.55,55165.0
2022-09-15 09:55:00,385.23,385.84,384.76,385.14,27455.0,385.23,385.84,384.76,385.14,27455.0
2022-09-15 10:00:00,384.96,385.82,383.92,384.59,7067.0,384.96,385.82,383.92,384.59,7067.0
2022-09-15 10:05:00,384.59,385.05,383.85,383.85,5183.0,384.59,385.05,383.85,383.85,5183.0
2022-09-15 10:10:00,384.08,384.39,383.89,384.17,4430.0,384.08,384.39,383.89,384.17,4430.0
2022-09-15 10:15:00,384.36,384.54,383.6,383.78,18147.0,384.36,384.54,383.6,383.78,18147.0
2022-09-15 10:20:00,383.55,383.55,381.7,381.7,4733.0,383.55,383.55,381.7,381.7,4733.0
2022-09-15 10:25:00,381.79,381.79,378.27,378.27,4306.0,381.79,381.79,378.27,378.27,4306.0
2022-09-15 10:30:00,378.43,379.21,378.01,379.21,8920.0,378.43,379.21,378.01,379.21,8920.0
2022-09-15 10:35:00,379.39,380.52,379.22,379.53,8849.0,379.39,380.52,379.22,379.53,8849.0
2022-09-15 10:40:00,379.9,380.29,379.23,380.29,5000.0,379.9,380.29,379.23,380.29,5000.0
2022-09-15 10:45:00,380.29,380.29,379.23,379.67,7953.0,380.29,380.29,379.23,379.67,7953.0
2022-09-15 10:50:00,379.41,379.5,377.52,377.65,10523.0,379.41,379.5,377.52,377.65,10523.0
2022-09-15 10:55:00,377.72,378.17,376.69,377.16,6901.0,377.72,378.17,376.69,377.16,6901.0
2022-09-15 11:00:00,377.07,377.21,376.1,377.19,42134.0,377.07,377.21,376.1,377.19,42134.0
2022-09-15 11:05:00,376.94,377.66,376.42,376.43,11447.0,376.94,377.66,376.42,376.43,11447.0
2022-09-15 11:10:00,375.62,376.56,375.01,375.5,11493.0,375.62,376.56,375.01,375.5,11493.0
2022-09-15 11:15:00,375.0,375.56,374.8,375.21,12272.0,375.0,375.56,374.8,375.21,12272.0
2022-09-15 11:20:00,375.25,376.68,374.89,376.68,18931.0,375.25,376.68,374.89,376.68,18931.0
2022-09-15 11:25:00,376.68,376.99,376.06,376.57,5565.0,376.68,376.99,376.06,376.57,5565.0
2022-09-15 11:30:00,376.43,376.88,376.03,376.04,5167.0,376.43,376.88,376.03,376.04,5167.0
2022-09-15 11:35:00,376.08,376.33,375.21,376.28,6759.0,376.08,376.33,375.21,376.28,6759.0
2022-09-15 11:40:00,376.28,377.2,376.15,377.2,8778.0,376.28,377.2,376.15,377.2,8778.0
2022-09-15 11:45:00,377.48,378.13,376.29,376.55,45081.0,377.48,378.13,376.29,376.55,45081.0
2022-09-15 11:50:00,376.53,376.54,375.99,376.06,10621.0,376.53,376.54,375.99,376.06,10621.0
2022-09-15 11:55:00,376.36,377.11,375.96,377.0,12585.0,376.36,377.11,375.96,377.0,12585.0
2022-09-15 12:00:00,377.08,378.09,377.08,377.3,4861.0,377.08,378.09,377.08,377.3,4861.0
2022-09-15 12:05:00,377.17,377.38,376.32,376.32,6127.0,377.17,377.38,376.32,376.32,6127.0
2022-09-15 12:10:00,376.09,377.03,375.94,377.03,5537.0,376.09,377.03,375.94,377.03,5537.0
2022-09-15 12:15:00,376.96,377.15,376.05,377.15,6213.0,376.96,377.15,376.05,377.15,6213.0
2022-09-15 12:20:00,377.02,377.35,376.57,377.07,6838.0,377.02,377.35,376.57,377.07,6838.0
2022-09-15 12:25:00,376.75,376.75,376.23,376.25,4043.0,376.75,376.75,376.23,376.25,4043.0
2022-09-15 12:30:00,376.57,377.0,376.23,376.42,5580.0,376.57,377.0,376.23,376.42,5580.0
2022-09-15 12:35:00,376.46,376.92,376.45,376.56,4682.0,376.46,376.92,376.45,376.56,4682.0
2022-09-15 12:40:00,376.6,377.5,376.56,377.08,5885.0,376.6,377.5,376.56,377.08,5885.0
2022-09-15 12:45:00,377.19,377.35,377.1,377.19,3835.0,377.19,377.35,377.1,377.19,3835.0
2022-09-15 12:50:00,377.34,377.59,377.14,377.29,8817.0,377.34,377.59,377.14,377.29,8817.0
2022-09-15 12:55:00,377.18,378.32,376.8,378.02,6786.0,377.18,378.32,376.8,378.02,6786.0
2022-09-15 13:00:00,378.2,380.09,378.2,379.8,4840.0,378.2,380.09,378.2,379.8,4840.0
2022-09-15 13:05:00,379.75,379.75,379.16,379.6,3364.0,379.75,379.75,379.16,379.6,3364.0
2022-09-15 13:10:00,379.65,379.9,379.22,379.22,3909.0,379.65,379.9,379.22,379.22,3909.0
2022-09-15 13:15:00,379.5,379.55,378.54,378.62,8942.0,379.5,379.55,378.54,378.62,8942.0
2022-09-15 13:20:00,378.68,379.52,378.63,379.31,7785.0,378.68,379.52,378.63,379.31,7785.0
2022-09-15 13:25:00,379.51,379.61,379.27,379.27,5406.0,379.51,379.61,379.27,379.27,5406.0
2022-09-15 13:30:00,379.06,380.44,378.92,380.38,5408.0,379.06,380.44,378.92,380.38,5408.0
2022-09-15 13:35:00,380.42,380.62,380.11,380.46,6086.0,380.42,380.62,380.11,380.46,6086.0
2022-09-15 13:40:00,380.77,381.36,380.77,380.9,2201.0,380.77,381.36,380.77,380.9,2201.0
2022-09-15 13:45:00,380.47,380.5,379.7,380.49,5482.0,380.47,380.5,379.7,380.49,5482.0
2022-09-15 13:50:00,380.49,380.56,379.57,380.46,4344.0,380.49,380.56,379.57,380.46,4344.0
2022-09-15 13:55:00,380.45,380.45,379.57,379.57,3116.0,380.45,380.45,379.57,379.57,3116.0
2022-09-15 14:00:00,379.63,379.64,378.42,378.9,10555.0,379.63,379.64,378.42,378.9,10555.0
2022-09-15 14:05:00,379.16,379.16,378.47,378.87,5722.0,379.16,379.16,378.47,378.87,5722.0
2022-09-15 14:10:00,378.81,379.01,378.56,378.56,3580.0,378.81,379.01,378.56,378.56,3580.0
2022-09-15 14:15:00,378.97,379.25,378.68,379.16,4047.0,378.97,379.25,378.68,379.16,4047.0
2022-09-15 14:20:00,379.19,379.19,378.61,379.15,7862.0,379.19,379.19,378.61,379.15,7862.0
2022-09-15 14:25:00,379.14,379.31,378.89,378.92,4143.0,379.14,379.31,378.89,378.92,4143.0
2022-09-15 14:30:00,378.84,379.11,378.31,378.46,9089.0,378.84,379.11,378.31,378.46,9089.0
2022-09-15 14:35:00,378.31,378.8,378.31,378.62,19108.0,378.31,378.8,378.31,378.62,19108.0
2022-09-15 14:40:00,378.69,378.87,377.86,378.31,11264.0,378.69,378.87,377.86,378.31,11264.0
2022-09-15 14:45:00,378.3,378.3,376.84,376.89,5258.0,378.3,378.3,376.84,376.89,5258.0
2022-09-15 14:50:00,376.83,377.71,376.66,377.57,10444.0,376.83,377.71,376.66,377.57,10444.0
2022-09-15 14:55:00,377.33,377.84,377.18,377.59,7155.0,377.33,377.84,377.18,377.59,7155.0
2022-09-15 15:00:00,377.84,378.05,376.75,376.75,13215.0,377.84,378.05,376.75,376.75,13215.0
2022-09-15 15:05:00,376.91,376.91,375.67,376.23,9445.0,376.91,376.91,375.67,376.23,9445.0
2022-09-15 15:10:00,376.23,376.32,375.34,375.47,5353.0,376.23,376.32,375.34,375.47,5353.0
2022-09-15 15:15:00,375.63,376.01,375.12,375.13,10265.0,375.63,376.01,375.12,375.13,10265.0
2022-09-15 15:20:00,375.0,375.68,374.84,375.68,14056.0,375.0,375.68,374.84,375.68,14056.0
2022-09-15 15:25:00,375.56,375.73,375.01,375.23,25340.0,375.56,375.73,375.01,375.23,25340.0
2022-09-15 15:30:00,375.23,375.24,374.03,374.12,43024.0,375.23,375.24,374.03,374.12,43024.0
2022-09-15 15:35:00,374.1,374.73,374.03,374.55,14354.0,374.1,374.73,374.03,374.55,14354.0
2022-09-15 15:40:00,374.63,374.72,374.0,374.31,18921.0,374.63,374.72,374.0,374.31,18921.0
2022-09-15 15:45:00,374.31,374.77,374.15,374.46,46739.0,374.31,374.77,374.15,374.46,46739.0
2022-09-15 15:50:00,374.55,375.35,373.93,375.03,35105.0,374.55,375.35,373.93,375.03,35105.0
2022-09-15 15:55:00,375.06,376.16,375.05,375.94,60023.0,375.06,376.16,375.05,375.94,60023.0
2022-09-16 09:30:00,375.44,376.0,371.61,374.92,164524.0,375.44,376.0,371.61,374.92,164524.0
2022-09-16 09:35:00,375.08,375.85,374.92,375.27,4760.0,375.08,375.85,374.92,375.27,4760.0
2022-09-16 09:40:00,374.39,376.49,374.24,376.49,5264.0,374.39,376.49,374.24,376.49,5264.0
2022-09-16 09:45:00,376.17,379.36,376.16,376.69,15156.0,376.17,379.36,376.16,376.69,15156.0
2022-09-16 09:50:00,376.95,377.0,376.0,376.0,5149.0,376.95,377.0,376.0,376.0,5149.0
2022-09-16 09:55:00,376.65,377.05,375.76,377.05,5555.0,376.65,377.05,375.76,377.05,5555.0
2022-09-16 10:00:00,377.95,378.67,376.84,378.25,8400.0,377.95,378.67,376.84,378.25,8400.0
2022-09-16 10:05:00,377.24,378.1,375.77,375.77,6478.0,377.24,378.1,375.77,375.77,6478.0
2022-09-16 10:10:00,376.3,378.67,376.25,378.67,3505.0,376.3,378.67,376.25,378.67,3505.0
2022-09-16 10:15:00,378.4,379.69,377.54,377.86,5802.0,378.4,379.69,377.54,377.86,5802.0
2022-09-16 10:20:00,378.03,380.17,378.03,380.17,2403.0,378.03,380.17,378.03,380.17,2403.0
2022-09-16 10:25:00,380.09,380.58,379.21,379.21,2617.0,380.09,380.58,379.21,379.21,2617.0
2022-09-16 10:30:00,379.34,380.61,379.34,380.61,3800.0,379.34,380.61,379.34,380.61,3800.0
2022-09-16 10:35:00,381.13,381.44,379.88,379.88,3174.0,381.13,381.44,379.88,379.88,3174.0
2022-09-16 10:40:00,379.76,379.94,377.84,378.6,4219.0,379.76,379.94,377.84,378.6,4219.0
2022-09-16 10:45:00,377.97,377.97,376.86,377.02,2600.0,377.97,377.97,376.86,377.02,2600.0
2022-09-16 10:50:00,377.04,378.53,377.04,377.56,4029.0,377.04,378.53,377.04,377.56,4029.0
2022-09-16 10:55:00,377.55,377.77,376.51,376.72,3328.0,377.55,377.77,376.51,376.72,3328.0
2022-09-16 11:00:00,376.81,377.83,376.81,377.68,7898.0,376.81,377.83,376.81,377.68,7898.0
2022-09-16 11:05:00,377.67,377.86,377.22,377.22,3990.0,377.67,377.86,377.22,377.22,3990.0
2022-09-16 11:10:00,377.16,377.41,376.69,376.84,5115.0,377.16,377.41,376.69,376.84,5115.0
2022-09-16 11:15:00,376.9,377.57,376.47,376.81,5540.0,376.9,377.57,376.47,376.81,5540.0
2022-09-16 11:20:00,376.54,376.77,375.6,376.13,4061.0,376.54,376.77,375.6,376.13,4061.0
2022-09-16 11:25:00,376.19,376.54,375.62,375.9,5561.0,376.19,376.54,375.62,375.9,5561.0
2022-09-16 11:30:00,376.04,376.36,375.56,376.2,6290.0,376.04,376.36,375.56,376.2,6290.0
2022-09-16 11:35:00,376.35,376.58,375.79,375.83,6006.0,376.35,376.58,375.79,375.83,6006.0
2022-09-16 11:40:00,376.05,376.05,375.0,375.1,5089.0,376.05,376.05,375.0,375.1,5089.0
2022-09-16 11:45:00,375.19,376.1,375.1,375.91,4435.0,375.19,376.1,375.1,375.91,4435.0
2022-09-16 11:50:00,375.9,376.62,375.73,375.87,3475.0,375.9,376.62,375.73,375.87,3475.0
2022-09-16 11:55:00,376.0,376.66,375.87,376.53,6376.0,376.0,376.66,375.87,376.53,6376.0
2022-09-16 12:00:00,376.24,376.68,375.99,376.58,3687.0,376.24,376.68,375.99,376.58,3687.0
2022-09-16 12:05:00,376.38,376.61,374.9,374.91,2226.0,376.38,376.61,374.9,374.91,2226.0
2022-09-16 12:10:00,375.31,375.49,374.01,374.01,2759.0,375.31,375.49,374.01,374.01,2759.0
2022-09-16 12:15:00,374.0,375.12,373.99,374.79,4037.0,374.0,375.12,373.99,374.79,4037.0
2022-09-16 12:20:00,374.59,374.82,374.16,374.16,5084.0,374.59,374.82,374.16,374.16,5084.0
2022-09-16 12:25:00,373.93,374.67,373.89,373.94,5812.0,373.93,374.67,373.89,373.94,5812.0
2022-09-16 12:30:00,374.07,374.61,374.03,374.39,3217.0,374.07,374.61,374.03,374.39,3217.0
2022-09-16 12:35:00,374.39,374.41,373.91,373.94,1215.0,374.39,374.41,373.91,373.94,1215.0
2022-09-16 12:40:00,374.22,375.15,374.22,375.15,3611.0,374.22,375.15,374.22,375.15,3611.0
2022-09-16 12:45:00,375.02,375.26,374.77,375.14,7504.0,375.02,375.26,374.77,375.14,7504.0
2022-09-16 12:50:00,375.23,375.95,375.19,375.43,7202.0,375.23,375.95,375.19,375.43,7202.0
2022-09-16 12:55:00,375.33,375.98,375.33,375.75,2925.0,375.33,375.98,375.33,375.75,2925.0
2022-09-16 13:00:00,375.72,375.72,375.3,375.47,2535.0,375.72,375.72,375.3,375.47,2535.0
2022-09-16 13:05:00,375.5,375.59,374.98,375.42,5176.0,375.5,375.59,374.98,375.42,5176.0
2022-09-16 13:10:00,375.42,375.61,374.6,374.67,3928.0,375.42,375.61,374.6,374.67,3928.0
2022-09-16 13:15:00,374.69,375.33,374.62,375.07,5360.0,374.69,375.33,374.62,375.07,5360.0
2022-09-16 13:20:00,375.12,375.33,375.08,375.31,1654.0,375.12,375.33,375.08,375.31,1654.0
2022-09-16 13:25:00,375.27,375.59,375.1,375.59,4479.0,375.27,375.59,375.1,375.59,4479.0
2022-09-16 13:30:00,375.69,376.33,375.61,375.79,3651.0,375.69,376.33,375.61,375.79,3651.0
2022-09-16 13:35:00,376.01,376.76,376.01,376.54,2669.0,376.01,376.76,376.01,376.54,2669.0
2022-09-16 13:40:00,376.35,376.35,375.97,376.04,3240.0,376.35,376.35,375.97,376.04,3240.0
2022-09-16 13:45:00,376.26,376.26,375.76,375.76,4134.0,376.26,376.26,375.76,375.76,4134.0
2022-09-16 13:50:00,375.81,375.96,375.34,375.52,5083.0,375.81,375.96,375.34,375.52,5083.0
2022-09-16 13:55:00,375.45,375.63,374.83,375.63,8499.0,375.45,375.63,374.83,375.63,8499.0
2022-09-16 14:00:00,375.53,375.91,375.53,375.78,3349.0,375.53,375.91,375.53,375.78,3349.0
2022-09-16 14:05:00,375.74,375.86,375.56,375.67,4348.0,375.74,375.86,375.56,375.67,4348.0
2022-09-16 14:10:00,375.67,375.67,374.77,375.37,3830.0,375.67,375.67,374.77,375.37,3830.0
2022-09-16 14:15:00,375.46,375.53,374.91,374.92,3554.0,375.46,375.53,374.91,374.92,3554.0
2022-09-16 14:20:00,374.91,376.3,374.9,376.25,25348.0,374.91,376.3,374.9,376.25,25348.0
2022-09-16 14:25:00,376.24,377.64,376.24,377.62,5445.0,376.24,377.64,376.24,377.62,5445.0
2022-09-16 14:30:00,377.45,377.71,377.05,377.28,7388.0,377.45,377.71,377.05,377.28,7388.0
2022-09-16 14:35:00,377.54,377.62,376.61,376.94,3792.0,377.54,377.62,376.61,376.94,3792.0
2022-09-16 14:40:00,377.04,377.64,376.63,377.32,6177.0,377.04,377.64,376.63,377.32,6177.0
2022-09-16 14:45:00,377.51,378.32,377.33,377.91,4232.0,377.51,378.32,377.33,377.91,4232.0
2022-09-16 14:50:00,377.87,377.87,376.8,376.87,8289.0,377.87,377.87,376.8,376.87,8289.0
2022-09-16 14:55:00,376.88,377.03,376.17,376.88,12133.0,376.88,377.03,376.17,376.88,12133.0
2022-09-16 15:00:00,376.81,377.72,376.79,377.48,3465.0,376.81,377.72,376.79,377.48,3465.0
2022-09-16 15:05:00,377.65,378.15,377.65,378.07,4730.0,377.65,378.15,377.65,378.07,4730.0
2022-09-16 15:10:00,377.9,377.9,376.89,377.06,7226.0,377.9,377.9,376.89,377.06,7226.0
2022-09-16 15:15:00,377.08,377.49,376.51,376.72,5760.0,377.08,377.49,376.51,376.72,5760.0
2022-09-16 15:20:00,376.86,377.77,376.77,377.37,7383.0,376.86,377.77,376.77,377.37,7383.0
2022-09-16 15:25:00,377.42,377.54,376.71,377.06,5859.0,377.42,377.54,376.71,377.06,5859.0
2022-09-16 15:30:00,377.03,377.13,376.36,376.62,3948.0,377.03,377.13,376.36,376.62,3948.0
2022-09-16 15:35:00,376.69,378.25,376.52,378.25,9376.0,376.69,378.25,376.52,378.25,9376.0
2022-09-16 15:40:00,378.33,378.92,378.07,378.4,16497.0,378.33,378.92,378.07,378.4,16497.0
2022-09-16 15:45:00,378.32,378.33,376.95,377.57,18687.0,378.32,378.33,376.95,377.57,18687.0
2022-09-16 15:50:00,377.65,380.65,374.54,376.78,42394.0,377.65,380.65,374.54,376.78,42394.0
2022-09-16 15:55:00,376.9,378.05,376.78,377.44,45570.0,376.9,378.05,376.78,377.44,45570.0
2022-09-19 09:30:00,375.34,377.55,374.23,376.02,10895.0,375.34,377.55,374.23,376.02,10895.0
2022-09-19 09:35:00,375.81,375.85,375.13,375.19,1198.0,375.81,375.85,375.13,375.19,1198.0
2022-09-19 09:40:00,374.86,377.25,374.86,376.31,4007.0,374.86,377.25,374.86,376.31,4007.0
2022-09-19 09:45:00,375.8,375.9,375.14,375.9,4825.0,375.8,375.9,375.14,375.9,4825.0
2022-09-19 09:50:00,375.67,375.89,374.43,374.51,8609.0,375.67,375.89,374.43,374.51,8609.0
2022-09-19 09:55:00,374.18,375.46,373.82,373.83,5786.0,374.18,375.46,373.82,373.83,5786.0
2022-09-19 10:00:00,373.45,373.55,372.06,373.07,4258.0,373.45,373.55,372.06,373.07,4258.0
2022-09-19 10:05:00,372.86,373.43,371.96,371.97,6297.0,372.86,373.43,371.96,371.97,6297.0
2022-09-19 10:10:00,371.79,373.28,371.74,372.51,4866.0,371.79,373.28,371.74,372.51,4866.0
2022-09-19 10:15:00,372.9,373.63,371.8,373.18,6390.0,372.9,373.63,371.8,373.18,6390.0
2022-09-19 10:20:00,372.63,373.45,372.63,373.2,2810.0,372.63,373.45,372.63,373.2,2810.0
2022-09-19 10:25:00,372.6,373.51,372.5,372.59,3818.0,372.6,373.51,372.5,372.59,3818.0
2022-09-19 10:30:00,372.59,373.1,372.26,372.81,4530.0,372.59,373.1,372.26,372.81,4530.0
2022-09-19 10:35:00,373.38,374.0,373.28,373.7,4961.0,373.38,374.0,373.28,373.7,4961.0
2022-09-19 10:40:00,373.73,374.65,373.73,374.24,3281.0,373.73,374.65,373.73,374.24,3281.0
2022-09-19 10:45:00,374.68,374.74,373.74,373.91,2116.0,374.68,374.74,373.74,373.91,2116.0
2022-09-19 10:50:00,373.6,373.6,372.82,373.04,5048.0,373.6,373.6,372.82,373.04,5048.0
2022-09-19 10:55:00,373.2,373.57,372.35,372.54,5955.0,373.2,373.57,372.35,372.54,5955.0
2022-09-19 11:00:00,372.58,373.06,371.61,372.13,33157.0,372.58,373.06,371.61,372.13,33157.0
2022-09-19 11:05:00,372.04,372.44,371.74,371.93,12559.0,372.04,372.44,371.74,371.93,12559.0
2022-09-19 11:10:00,372.05,372.17,370.81,371.07,9000.0,372.05,372.17,370.81,371.07,9000.0
2022-09-19 11:15:00,370.78,371.32,370.61,370.65,3236.0,370.78,371.32,370.61,370.65,3236.0
2022-09-19 11:20:00,370.63,370.63,369.13,369.13,5797.0,370.63,370.63,369.13,369.13,5797.0
2022-09-19 11:25:00,369.19,369.57,368.73,369.21,3640.0,369.19,369.57,368.73,369.21,3640.0
2022-09-19 11:30:00,369.42,369.42,368.49,368.49,5488.0,369.42,369.42,368.49,368.49,5488.0
2022-09-19 11:35:00,368.15,368.28,367.82,368.18,3256.0,368.15,368.28,367.82,368.18,3256.0
2022-09-19 11:40:00,368.16,369.69,368.16,369.21,13238.0,368.16,369.69,368.16,369.21,13238.0
2022-09-19 11:45:00,369.51,369.52,369.02,369.32,7603.0,369.51,369.52,369.02,369.32,7603.0
2022-09-19 11:50:00,369.11,369.4,368.46,368.8,4950.0,369.11,369.4,368.46,368.8,4950.0
2022-09-19 11:55:00,368.9,368.9,368.17,368.31,9800.0,368.9,368.9,368.17,368.31,9800.0
2022-09-19 12:00:00,368.46,369.24,368.32,368.32,5837.0,368.46,369.24,368.32,368.32,5837.0
2022-09-19 12:05:00,368.55,368.55,367.45,368.03,2085.0,368.55,368.55,367.45,368.03,2085.0
2022-09-19 12:10:00,367.94,368.02,366.97,366.97,5293.0,367.94,368.02,366.97,366.97,5293.0
2022-09-19 12:15:00,366.87,367.43,366.87,367.25,6361.0,366.87,367.43,366.87,367.25,6361.0
2022-09-19 12:20:00,367.25,367.64,366.48,367.12,17743.0,367.25,367.64,366.48,367.12,17743.0
2022-09-19 12:25:00,367.03,367.48,366.61,366.72,7351.0,367.03,367.48,366.61,366.72,7351.0
2022-09-19 12:30:00,366.73,368.15,366.66,367.79,3776.0,366.73,368.15,366.66,367.79,3776.0
2022-09-19 12:35:00,368.21,368.78,367.77,368.34,17296.0,368.21,368.78,367.77,368.34,17296.0
2022-09-19 12:40:00,368.34,368.34,367.84,368.06,8597.0,368.34,368.34,367.84,368.06,8597.0
2022-09-19 12:45:00,368.15,368.24,367.74,368.11,5143.0,368.15,368.24,367.74,368.11,5143.0
2022-09-19 12:50:00,368.35,368.77,368.15,368.46,7479.0,368.35,368.77,368.15,368.46,7479.0
2022-09-19 12:55:00,368.54,369.27,368.39,368.89,10115.0,368.54,369.27,368.39,368.89,10115.0
2022-09-19 13:00:00,369.04,369.42,369.0,369.0,2721.0,369.04,369.42,369.0,369.0,2721.0
2022-09-19 13:05:00,369.0,369.07,368.92,368.99,2600.0,369.0,369.07,368.92,368.99,2600.0
2022-09-19 13:10:00,368.97,369.0,368.37,368.37,2052.0,368.97,369.0,368.37,368.37,2052.0
2022-09-19 13:15:00,368.17,368.66,367.79,368.66,4409.0,368.17,368.66,367.79,368.66,4409.0
2022-09-19 13:20:00,368.59,368.59,367.92,368.0,8589.0,368.59,368.59,367.92,368.0,8589.0
2022-09-19 13:25:00,368.17,368.32,367.51,367.86,10310.0,368.17,368.32,367.51,367.86,10310.0
2022-09-19 13:30:00,367.88,368.22,366.84,366.84,10356.0,367.88,368.22,366.84,366.84,10356.0
2022-09-19 13:35:00,366.96,367.58,366.76,367.18,8644.0,366.96,367.58,366.76,367.18,8644.0
2022-09-19 13:40:00,367.18,367.24,366.19,366.19,4503.0,367.18,367.24,366.19,366.19,4503.0
2022-09-19 13:45:00,366.49,367.2,366.49,366.96,7045.0,366.49,367.2,366.49,366.96,7045.0
2022-09-19 13:50:00,366.89,366.89,366.41,366.66,6074.0,366.89,366.89,366.41,366.66,6074.0
2022-09-19 13:55:00,366.77,366.77,366.28,366.47,2321.0,366.77,366.77,366.28,366.47,2321.0
2022-09-19 14:00:00,366.62,366.83,366.41,366.75,1700.0,366.62,366.83,366.41,366.75,1700.0
2022-09-19 14:05:00,366.74,366.84,366.39,366.8,2700.0,366.74,366.84,366.39,366.8,2700.0
2022-09-19 14:10:00,366.65,366.66,366.29,366.29,2538.0,366.65,366.66,366.29,366.29,2538.0
2022-09-19 14:15:00,366.38,366.73,366.17,366.17,2498.0,366.38,366.73,366.17,366.17,2498.0
2022-09-19 14:20:00,366.26,366.63,365.58,365.85,7876.0,366.26,366.63,365.58,365.85,7876.0
2022-09-19 14:25:00,366.08,366.46,366.0,366.06,3210.0,366.08,366.46,366.0,366.06,3210.0
2022-09-19 14:30:00,366.12,366.71,365.93,366.71,5414.0,366.12,366.71,365.93,366.71,5414.0
2022-09-19 14:35:00,366.85,367.36,366.74,366.93,8029.0,366.85,367.36,366.74,366.93,8029.0
2022-09-19 14:40:00,366.61,366.66,365.9,366.1,9078.0,366.61,366.66,365.9,366.1,9078.0
2022-09-19 14:45:00,366.07,366.22,365.7,365.91,21883.0,366.07,366.22,365.7,365.91,21883.0
2022-09-19 14:50:00,366.12,366.71,365.88,366.71,6863.0,366.12,366.71,365.88,366.71,6863.0
2022-09-19 14:55:00,366.83,367.05,366.59,366.89,3621.0,366.83,367.05,366.59,366.89,3621.0
2022-09-19 15:00:00,366.96,368.33,366.95,368.01,6151.0,366.96,368.33,366.95,368.01,6151.0
2022-09-19 15:05:00,368.13,368.83,368.13,368.75,7071.0,368.13,368.83,368.13,368.75,7071.0
2022-09-19 15:10:00,368.74,369.95,368.48,369.35,5021.0,368.74,369.95,368.48,369.35,5021.0
2022-09-19 15:15:00,369.56,370.05,369.48,369.65,7197.0,369.56,370.05,369.48,369.65,7197.0
2022-09-19 15:20:00,369.64,370.14,369.54,369.57,4847.0,369.64,370.14,369.54,369.57,4847.0
2022-09-19 15:25:00,369.52,369.81,369.43,369.43,4825.0,369.52,369.81,369.43,369.43,4825.0
2022-09-19 15:30:00,369.79,370.18,369.77,369.97,3800.0,369.79,370.18,369.77,369.97,3800.0
2022-09-19 15:35:00,369.98,370.12,369.71,370.02,6349.0,369.98,370.12,369.71,370.02,6349.0
2022-09-19 15:40:00,370.08,370.7,370.08,370.6,9919.0,370.08,370.7,370.08,370.6,9919.0
2022-09-19 15:45:00,370.56,370.81,370.28,370.62,10873.0,370.56,370.81,370.28,370.62,10873.0
2022-09-19 15:50:00,370.74,371.83,369.82,371.69,27715.0,370.74,371.83,369.82,371.69,27715.0
2022-09-19 15:55:00,371.77,372.34,371.7,372.04,39541.0,371.77,372.34,371.7,372.04,39541.0
2022-09-20 09:30:00,367.11,369.0,366.0,366.06,31002.0,367.11,369.0,366.0,366.06,31002.0
2022-09-20 09:35:00,366.0,366.73,364.37,364.37,13774.0,366.0,366.73,364.37,364.37,13774.0
2022-09-20 09:40:00,364.38,364.61,362.24,362.76,8875.0,364.38,364.61,362.24,362.76,8875.0
2022-09-20 09:45:00,363.0,364.54,362.72,363.94,13108.0,363.0,364.54,362.72,363.94,13108.0
2022-09-20 09:50:00,363.91,365.18,363.26,365.01,10802.0,363.91,365.18,363.26,365.01,10802.0
2022-09-20 09:55:00,364.96,365.06,364.19,364.61,21190.0,364.96,365.06,364.19,364.61,21190.0
2022-09-20 10:00:00,364.7,365.12,363.91,364.35,5697.0,364.7,365.12,363.91,364.35,5697.0
2022-09-20 10:05:00,364.1,365.72,363.9,365.38,23624.0,364.1,365.72,363.9,365.38,23624.0
2022-09-20 10:10:00,365.64,368.1,365.5,367.68,14685.0,365.64,368.1,365.5,367.68,14685.0
2022-09-20 10:15:00,367.69,368.53,366.88,368.52,6442.0,367.69,368.53,366.88,368.52,6442.0
2022-09-20 10:20:00,368.52,369.55,368.12,368.12,18206.0,368.52,369.55,368.12,368.12,18206.0
2022-09-20 10:25:00,367.99,368.92,367.51,368.59,20038.0,367.99,368.92,367.51,368.59,20038.0
2022-09-20 10:30:00,368.59,369.06,367.99,368.59,4953.0,368.59,369.06,367.99,368.59,4953.0
2022-09-20 10:35:00,368.71,368.85,367.5,368.85,23918.0,368.71,368.85,367.5,368.85,23918.0
2022-09-20 10:40:00,368.98,370.27,368.85,370.27,4299.0,368.98,370.27,368.85,370.27,4299.0
2022-09-20 10:45:00,370.36,370.53,369.78,370.21,8321.0,370.36,370.53,369.78,370.21,8321.0
2022-09-20 10:50:00,370.2,371.52,370.2,370.9,12756.0,370.2,371.52,370.2,370.9,12756.0
2022-09-20 10:55:00,371.06,371.29,370.74,370.92,19377.0,371.06,371.29,370.74,370.92,19377.0
2022-09-20 11:00:00,370.94,371.28,369.11,369.11,9245.0,370.94,371.28,369.11,369.11,9245.0
2022-09-20 11:05:00,369.19,370.54,368.9,370.45,15559.0,369.19,370.54,368.9,370.45,15559.0
2022-09-20 11:10:00,370.5,371.1,370.23,370.34,4791.0,370.5,371.1,370.23,370.34,4791.0
2022-09-20 11:15:00,370.3,370.43,369.23,369.8,2844.0,370.3,370.43,369.23,369.8,2844.0
2022-09-20 11:20:00,369.8,370.37,369.8,369.81,3557.0,369.8,370.37,369.8,369.81,3557.0
2022-09-20 11:25:00,369.89,370.64,369.8,370.12,10496.0,369.89,370.64,369.8,370.12,10496.0
2022-09-20 11:30:00,370.41,370.5,369.45,369.81,14795.0,370.41,370.5,369.45,369.81,14795.0
2022-09-20 11:35:00,370.01,370.5,369.51,369.51,4580.0,370.01,370.5,369.51,369.51,4580.0
2022-09-20 11:40:00,369.36,370.44,369.34,370.1,2889.0,369.36,370.44,369.34,370.1,2889.0
2022-09-20 11:45:00,369.85,370.04,369.3,369.34,2628.0,369.85,370.04,369.3,369.34,2628.0
2022-09-20 11:50:00,369.2,370.05,368.99,369.75,4199.0,369.2,370.05,368.99,369.75,4199.0
2022-09-20 11:55:00,369.53,369.76,369.34,369.42,1861.0,369.53,369.76,369.34,369.42,1861.0
2022-09-20 12:00:00,369.57,369.86,369.34,369.82,3000.0,369.57,369.86,369.34,369.82,3000.0
2022-09-20 12:05:00,369.82,369.82,369.26,369.61,2823.0,369.82,369.82,369.26,369.61,2823.0
2022-09-20 12:10:00,369.61,369.78,369.17,369.29,5960.0,369.61,369.78,369.17,369.29,5960.0
2022-09-20 12:15:00,369.41,369.51,369.04,369.33,9956.0,369.41,369.51,369.04,369.33,9956.0
2022-09-20 12:20:00,369.25,369.39,368.82,368.84,2900.0,369.25,369.39,368.82,368.84,2900.0
2022-09-20 12:25:00,369.18,369.18,367.66,367.8,4241.0,369.18,369.18,367.66,367.8,4241.0
2022-09-20 12:30:00,367.72,367.98,367.28,367.35,5752.0,367.72,367.98,367.28,367.35,5752.0
2022-09-20 12:35:00,367.58,367.79,367.03,367.78,4748.0,367.58,367.79,367.03,367.78,4748.0
2022-09-20 12:40:00,367.6,367.98,367.47,367.54,3435.0,367.6,367.98,367.47,367.54,3435.0
2022-09-20 12:45:00,367.74,367.74,367.22,367.22,2700.0,367.74,367.74,367.22,367.22,2700.0
2022-09-20 12:50:00,367.28,367.58,367.21,367.58,3877.0,367.28,367.58,367.21,367.58,3877.0
2022-09-20 12:55:00,367.45,367.67,367.28,367.28,2981.0,367.45,367.67,367.28,367.28,2981.0
2022-09-20 13:00:00,367.23,367.5,366.93,367.13,3505.0,367.23,367.5,366.93,367.13,3505.0
2022-09-20 13:05:00,367.1,367.21,366.48,367.21,2507.0,367.1,367.21,366.48,367.21,2507.0
2022-09-20 13:10:00,367.14,367.34,366.81,366.98,2300.0,367.14,367.34,366.81,366.98,2300.0
2022-09-20 13:15:00,366.98,367.09,366.51,366.52,2766.0,366.98,367.09,366.51,366.52,2766.0
2022-09-20 13:20:00,366.52,367.07,366.3,367.0,5491.0,366.52,367.07,366.3,367.0,5491.0
2022-09-20 13:25:00,367.0,367.0,366.23,366.23,2898.0,367.0,367.0,366.23,366.23,2898.0
2022-09-20 13:30:00,365.79,366.23,365.66,365.98,3213.0,365.79,366.23,365.66,365.98,3213.0
2022-09-20 13:35:00,365.96,366.11,365.75,365.93,2215.0,365.96,366.11,365.75,365.93,2215.0
2022-09-20 13:40:00,366.18,366.35,365.85,366.06,3994.0,366.18,366.35,365.85,366.06,3994.0
2022-09-20 13:45:00,366.11,366.11,365.61,365.61,3600.0,366.11,366.11,365.61,365.61,3600.0
2022-09-20 13:50:00,365.55,366.1,365.55,365.93,3112.0,365.55,366.1,365.55,365.93,3112.0
2022-09-20 13:55:00,365.71,365.71,365.09,365.09,4927.0,365.71,365.71,365.09,365.09,4927.0
2022-09-20 14:00:00,365.3,367.03,364.89,365.81,40983.0,365.3,367.03,364.89,365.81,40983.0
2022-09-20 14:05:00,365.58,366.21,365.12,365.9,26533.0,365.58,366.21,365.12,365.9,26533.0
2022-09-20 14:10:00,365.84,365.97,365.16,365.34,3938.0,365.84,365.97,365.16,365.34,3938.0
2022-09-20 14:15:00,365.13,365.25,364.41,364.55,6593.0,365.13,365.25,364.41,364.55,6593.0
2022-09-20 14:20:00,364.62,365.58,364.56,364.93,4160.0,364.62,365.58,364.56,364.93,4160.0
2022-09-20 14:25:00,364.84,364.84,364.52,364.8,2100.0,364.84,364.84,364.52,364.8,2100.0
2022-09-20 14:30:00,364.62,364.62,363.51,363.65,4800.0,364.62,364.62,363.51,363.65,4800.0
2022-09-20 14:35:00,363.5,363.58,362.79,362.93,6021.0,363.5,363.58,362.79,362.93,6021.0
2022-09-20 14:40:00,362.91,362.91,361.85,362.38,18716.0,362.91,362.91,361.85,362.38,18716.0
2022-09-20 14:45:00,362.27,363.55,362.1,362.68,25877.0,362.27,363.55,362.1,362.68,25877.0
2022-09-20 14:50:00,362.72,362.86,362.17,362.35,6662.0,362.72,362.86,362.17,362.35,6662.0
2022-09-20 14:55:00,362.36,363.21,362.26,362.71,6478.0,362.36,363.21,362.26,362.71,6478.0
2022-09-20 15:00:00,362.71,363.4,362.62,362.71,8586.0,362.71,363.4,362.62,362.71,8586.0
2022-09-20 15:05:00,362.53,362.72,361.3,361.38,9107.0,362.53,362.72,361.3,361.38,9107.0
2022-09-20 15:10:00,361.65,361.98,361.62,361.79,8392.0,361.65,361.98,361.62,361.79,8392.0
2022-09-20 15:15:00,361.8,362.22,361.77,362.22,6994.0,361.8,362.22,361.77,362.22,6994.0
2022-09-20 15:20:00,362.16,362.66,362.05,362.42,12643.0,362.16,362.66,362.05,362.42,12643.0
2022-09-20 15:25:00,362.4,363.05,362.33,362.75,11345.0,362.4,363.05,362.33,362.75,11345.0
2022-09-20 15:30:00,362.66,362.86,362.15,362.85,8685.0,362.66,362.86,362.15,362.85,8685.0
2022-09-20 15:35:00,362.95,363.28,362.61,363.13,12782.0,362.95,363.28,362.61,363.13,12782.0
2022-09-20 15:40:00,363.17,363.58,363.02,363.34,12938.0,363.17,363.58,363.02,363.34,12938.0
2022-09-20 15:45:00,363.33,363.58,362.83,362.87,22237.0,363.33,363.58,362.83,362.87,22237.0
2022-09-20 15:50:00,362.77,363.19,362.37,363.1,20350.0,362.77,363.19,362.37,363.1,20350.0
2022-09-20 15:55:00,363.02,363.51,362.76,362.84,53946.0,363.02,363.51,362.76,362.84,53946.0
2022-09-21 09:30:00,365.21,365.21,359.81,361.83,33397.0,365.21,365.21,359.81,361.83,33397.0
2022-09-21 09:35:00,361.55,362.21,360.93,361.53,4500.0,361.55,362.21,360.93,361.53,4500.0
2022-09-21 09:40:00,362.41,363.21,361.22,361.22,5974.0,362.41,363.21,361.22,361.22,5974.0
2022-09-21 09:45:00,360.85,362.42,360.84,361.31,8992.0,360.85,362.42,360.84,361.31,8992.0
2022-09-21 09:50:00,361.69,363.8,361.69,363.61,5759.0,361.69,363.8,361.69,363.61,5759.0
2022-09-21 09:55:00,363.64,363.98,363.32,363.91,3019.0,363.64,363.98,363.32,363.91,3019.0
2022-09-21 10:00:00,363.91,364.31,363.64,363.69,5024.0,363.91,364.31,363.64,363.69,5024.0
2022-09-21 10:05:00,364.11,364.22,363.24,364.05,3170.0,364.11,364.22,363.24,364.05,3170.0
2022-09-21 10:10:00,364.16,364.8,363.98,364.37,4678.0,364.16,364.8,363.98,364.37,4678.0
2022-09-21 10:15:00,363.97,364.0,362.33,362.52,6559.0,363.97,364.0,362.33,362.52,6559.0
2022-09-21 10:20:00,362.73,363.38,362.67,363.17,2979.0,362.73,363.38,362.67,363.17,2979.0
2022-09-21 10:25:00,363.59,364.53,363.59,364.42,5687.0,363.59,364.53,363.59,364.42,5687.0
2022-09-21 10:30:00,364.31,364.32,363.55,363.66,2786.0,364.31,364.32,363.55,363.66,2786.0
2022-09-21 10:35:00,363.63,363.63,362.56,362.58,3279.0,363.63,363.63,362.56,362.58,3279.0
2022-09-21 10:40:00,361.93,362.0,361.49,361.7,2749.0,361.93,362.0,361.49,361.7,2749.0
2022-09-21 10:45:00,361.86,362.0,360.93,361.22,3694.0,361.86,362.0,360.93,361.22,3694.0
2022-09-21 10:50:00,361.34,361.8,361.33,361.76,2702.0,361.34,361.8,361.33,361.76,2702.0
2022-09-21 10:55:00,361.76,362.17,361.58,361.69,5111.0,361.76,362.17,361.58,361.69,5111.0
2022-09-21 11:00:00,362.02,362.76,362.02,362.4,3246.0,362.02,362.76,362.02,362.4,3246.0
2022-09-21 11:05:00,362.62,362.94,362.34,362.61,5500.0,362.62,362.94,362.34,362.61,5500.0
2022-09-21 11:10:00,362.53,363.36,362.14,363.36,4828.0,362.53,363.36,362.14,363.36,4828.0
2022-09-21 11:15:00,363.4,364.19,363.31,363.6,5195.0,363.4,364.19,363.31,363.6,5195.0
2022-09-21 11:20:00,363.59,364.16,363.58,364.02,1875.0,363.59,364.16,363.58,364.02,1875.0
2022-09-21 11:25:00,364.02,364.07,363.62,363.71,3545.0,364.02,364.07,363.62,363.71,3545.0
2022-09-21 11:30:00,363.95,363.96,363.17,363.32,3495.0,363.95,363.96,363.17,363.32,3495.0
2022-09-21 11:35:00,363.46,363.7,363.11,363.13,3021.0,363.46,363.7,363.11,363.13,3021.0
2022-09-21 11:40:00,363.36,364.01,363.36,363.52,7323.0,363.36,364.01,363.36,363.52,7323.0
2022-09-21 11:45:00,363.75,363.77,363.45,363.77,1975.0,363.75,363.77,363.45,363.77,1975.0
2022-09-21 11:50:00,363.95,364.07,363.56,363.84,2904.0,363.95,364.07,363.56,363.84,2904.0
2022-09-21 11:55:00,363.84,363.85,363.42,363.51,5103.0,363.84,363.85,363.42,363.51,5103.0
2022-09-21 12:00:00,363.64,363.64,362.65,362.86,9442.0,363.64,363.64,362.65,362.86,9442.0
2022-09-21 12:05:00,362.86,363.0,361.78,361.86,2832.0,362.86,363.0,361.78,361.86,2832.0
2022-09-21 12:10:00,362.03,362.26,361.8,361.8,1800.0,362.03,362.26,361.8,361.8,1800.0
2022-09-21 12:15:00,361.76,361.99,361.47,361.83,6085.0,361.76,361.99,361.47,361.83,6085.0
2022-09-21 12:20:00,361.52,361.87,361.19,361.82,2592.0,361.52,361.87,361.19,361.82,2592.0
2022-09-21 12:25:00,361.84,362.36,361.76,362.08,3496.0,361.84,362.36,361.76,362.08,3496.0
2022-09-21 12:30:00,362.04,362.49,362.04,362.39,1768.0,362.04,362.49,362.04,362.39,1768.0
2022-09-21 12:35:00,362.69,362.82,362.45,362.65,3237.0,362.69,362.82,362.45,362.65,3237.0
2022-09-21 12:40:00,362.62,362.77,362.43,362.77,2140.0,362.62,362.77,362.43,362.77,2140.0
2022-09-21 12:45:00,363.01,363.12,362.66,362.94,1900.0,363.01,363.12,362.66,362.94,1900.0
2022-09-21 12:50:00,363.25,363.27,362.6,362.72,2200.0,363.25,363.27,362.6,362.72,2200.0
2022-09-21 12:55:00,362.71,362.78,362.51,362.51,1900.0,362.71,362.78,362.51,362.51,1900.0
2022-09-21 13:00:00,362.5,362.5,361.97,361.98,2571.0,362.5,362.5,361.97,361.98,2571.0
2022-09-21 13:05:00,361.99,362.36,361.97,362.15,3514.0,361.99,362.36,361.97,362.15,3514.0
2022-09-21 13:10:00,362.16,362.28,361.6,361.6,2231.0,362.16,362.28,361.6,361.6,2231.0
2022-09-21 13:15:00,361.53,361.83,361.16,361.83,3000.0,361.53,361.83,361.16,361.83,3000.0
2022-09-21 13:20:00,361.79,361.79,361.4,361.44,2507.0,361.79,361.79,361.4,361.44,2507.0
2022-09-21 13:25:00,361.44,361.44,361.05,361.31,2679.0,361.44,361.44,361.05,361.31,2679.0
2022-09-21 13:30:00,361.44,361.44,360.99,361.27,1710.0,361.44,361.44,360.99,361.27,1710.0
2022-09-21 13:35:00,361.39,362.18,361.39,361.85,2406.0,361.39,362.18,361.39,361.85,2406.0
2022-09-21 13:40:00,362.08,362.08,361.6,361.6,7105.0,362.08,362.08,361.6,361.6,7105.0
2022-09-21 13:45:00,361.59,362.66,361.59,361.89,3000.0,361.59,362.66,361.59,361.89,3000.0
2022-09-21 13:50:00,362.07,362.63,362.07,362.63,1605.0,362.07,362.63,362.07,362.63,1605.0
2022-09-21 13:55:00,362.63,363.19,362.31,362.79,7497.0,362.63,363.19,362.31,362.79,7497.0
2022-09-21 14:00:00,363.02,363.12,356.88,356.88,15348.0,363.02,363.12,356.88,356.88,15348.0
2022-09-21 14:05:00,357.24,359.25,356.7,359.01,8459.0,357.24,359.25,356.7,359.01,8459.0
2022-09-21 14:10:00,358.66,358.98,356.68,356.77,8775.0,358.66,358.98,356.68,356.77,8775.0
2022-09-21 14:15:00,356.28,356.9,355.93,356.36,17833.0,356.28,356.9,355.93,356.36,17833.0
2022-09-21 14:20:00,356.59,357.77,356.56,356.78,19459.0,356.59,357.77,356.56,356.78,19459.0
2022-09-21 14:25:00,356.72,358.4,356.68,358.34,4254.0,356.72,358.4,356.68,358.34,4254.0
2022-09-21 14:30:00,358.03,362.02,357.52,361.46,17362.0,358.03,362.02,357.52,361.46,17362.0
2022-09-21 14:35:00,361.45,362.53,360.1,361.23,16574.0,361.45,362.53,360.1,361.23,16574.0
2022-09-21 14:40:00,360.87,365.04,360.14,364.81,10142.0,360.87,365.04,360.14,364.81,10142.0
2022-09-21 14:45:00,364.83,365.38,361.98,362.18,14966.0,364.83,365.38,361.98,362.18,14966.0
2022-09-21 14:50:00,362.75,363.48,361.71,362.84,10650.0,362.75,363.48,361.71,362.84,10650.0
2022-09-21 14:55:00,362.84,363.72,362.15,363.11,10352.0,362.84,363.72,362.15,363.11,10352.0
2022-09-21 15:00:00,363.29,363.79,361.52,362.38,6914.0,363.29,363.79,361.52,362.38,6914.0
2022-09-21 15:05:00,362.38,363.33,361.81,362.11,6463.0,362.38,363.33,361.81,362.11,6463.0
2022-09-21 15:10:00,361.49,361.51,358.69,361.05,8212.0,361.49,361.51,358.69,361.05,8212.0
2022-09-21 15:15:00,361.08,361.54,359.84,359.84,6054.0,361.08,361.54,359.84,359.84,6054.0
2022-09-21 15:20:00,359.64,359.81,358.92,359.44,8695.0,359.64,359.81,358.92,359.44,8695.0
2022-09-21 15:25:00,359.32,359.32,357.35,357.46,7274.0,359.32,359.32,357.35,357.46,7274.0
2022-09-21 15:30:00,357.62,357.62,355.93,357.36,16639.0,357.62,357.62,355.93,357.36,16639.0
2022-09-21 15:35:00,357.21,357.27,355.35,355.36,7413.0,357.21,357.27,355.35,355.36,7413.0
2022-09-21 15:40:00,355.28,355.67,354.61,354.77,10753.0,355.28,355.67,354.61,354.77,10753.0
2022-09-21 15:45:00,354.59,354.59,353.72,353.94,20880.0,354.59,354.59,353.72,353.94,20880.0
2022-09-21 15:50:00,354.29,355.16,353.61,354.03,41024.0,354.29,355.16,353.61,354.03,41024.0
2022-09-21 15:55:00,353.72,353.77,352.79,353.03,35132.0,353.72,353.77,352.79,353.03,35132.0
2022-09-22 09:30:00,352.03,352.93,350.37,351.42,21922.0,352.03,352.93,350.37,351.42,21922.0
2022-09-22 09:35:00,351.29,351.29,346.58,347.32,8868.0,351.29,351.29,346.58,347.32,8868.0
2022-09-22 09:40:00,347.32,347.38,345.01,345.94,7195.0,347.32,347.38,345.01,345.94,7195.0
2022-09-22 09:45:00,346.04,346.04,343.96,344.57,27208.0,346.04,346.04,343.96,344.57,27208.0
2022-09-22 09:50:00,345.24,345.43,343.44,344.19,15255.0,345.24,345.43,343.44,344.19,15255.0
2022-09-22 09:55:00,344.51,344.53,343.53,344.28,9817.0,344.51,344.53,343.53,344.28,9817.0
2022-09-22 10:00:00,344.28,344.46,342.33,342.7,7496.0,344.28,344.46,342.33,342.7,7496.0
2022-09-22 10:05:00,342.92,343.14,342.19,342.75,12896.0,342.92,343.14,342.19,342.75,12896.0
2022-09-22 10:10:00,342.51,343.01,341.73,342.94,26512.0,342.51,343.01,341.73,342.94,26512.0
2022-09-22 10:15:00,342.99,343.09,342.07,342.14,18787.0,342.99,343.09,342.07,342.14,18787.0
2022-09-22 10:20:00,342.25,342.63,341.32,341.55,9444.0,342.25,342.63,341.32,341.55,9444.0
2022-09-22 10:25:00,341.37,342.01,340.96,341.67,12741.0,341.37,342.01,340.96,341.67,12741.0
2022-09-22 10:30:00,341.6,343.55,341.08,341.08,36098.0,341.6,343.55,341.08,341.08,36098.0
2022-09-22 10:35:00,341.11,341.41,339.95,340.02,14355.0,341.11,341.41,339.95,340.02,14355.0
2022-09-22 10:40:00,339.8,341.23,339.28,340.93,15986.0,339.8,341.23,339.28,340.93,15986.0
2022-09-22 10:45:00,341.15,341.75,339.81,339.81,6594.0,341.15,341.75,339.81,339.81,6594.0
2022-09-22 10:50:00,339.72,339.72,337.71,337.73,14766.0,339.72,339.72,337.71,337.73,14766.0
2022-09-22 10:55:00,337.72,338.6,337.55,337.62,7407.0,337.72,338.6,337.55,337.62,7407.0
2022-09-22 11:00:00,337.87,338.2,337.14,337.58,9034.0,337.87,338.2,337.14,337.58,9034.0
2022-09-22 11:05:00,337.58,338.93,337.08,338.46,22793.0,337.58,338.93,337.08,338.46,22793.0
2022-09-22 11:10:00,338.64,338.65,336.98,336.98,7558.0,338.64,338.65,336.98,336.98,7558.0
2022-09-22 11:15:00,337.1,337.16,336.15,336.65,8446.0,337.1,337.16,336.15,336.65,8446.0
2022-09-22 11:20:00,336.46,337.25,336.42,336.86,10830.0,336.46,337.25,336.42,336.86,10830.0
2022-09-22 11:25:00,336.98,338.13,336.75,337.6,16121.0,336.98,338.13,336.75,337.6,16121.0
2022-09-22 11:30:00,337.6,338.85,337.22,338.63,19270.0,337.6,338.85,337.22,338.63,19270.0
2022-09-22 11:35:00,338.8,338.8,337.87,338.07,7929.0,338.8,338.8,337.87,338.07,7929.0
2022-09-22 11:40:00,337.86,338.11,337.03,337.32,10155.0,337.86,338.11,337.03,337.32,10155.0
2022-09-22 11:45:00,337.51,338.28,337.19,337.77,14909.0,337.51,338.28,337.19,337.77,14909.0
2022-09-22 11:50:00,337.87,338.26,337.4,337.54,33962.0,337.87,338.26,337.4,337.54,33962.0
2022-09-22 11:55:00,337.39,337.53,335.43,335.52,4112.0,337.39,337.53,335.43,335.52,4112.0
2022-09-22 12:00:00,335.51,335.7,334.61,334.63,3621.0,335.51,335.7,334.61,334.63,3621.0
2022-09-22 12:05:00,334.57,335.03,333.79,334.55,12530.0,334.57,335.03,333.79,334.55,12530.0
2022-09-22 12:10:00,334.55,335.06,333.86,333.86,12367.0,334.55,335.06,333.86,333.86,12367.0
2022-09-22 12:15:00,334.01,334.31,333.37,334.11,10000.0,334.01,334.31,333.37,334.11,10000.0
2022-09-22 12:20:00,334.12,335.37,333.53,335.37,15505.0,334.12,335.37,333.53,335.37,15505.0
2022-09-22 12:25:00,335.59,336.81,335.13,335.3,19137.0,335.59,336.81,335.13,335.3,19137.0
2022-09-22 12:30:00,335.32,336.07,334.92,335.99,8153.0,335.32,336.07,334.92,335.99,8153.0
2022-09-22 12:35:00,336.0,336.38,335.43,335.43,3968.0,336.0,336.38,335.43,335.43,3968.0
2022-09-22 12:40:00,335.41,335.64,335.13,335.47,15788.0,335.41,335.64,335.13,335.47,15788.0
2022-09-22 12:45:00,335.48,335.59,334.15,334.53,11191.0,335.48,335.59,334.15,334.53,11191.0
2022-09-22 12:50:00,334.21,334.81,333.79,333.79,13669.0,334.21,334.81,333.79,333.79,13669.0
2022-09-22 12:55:00,333.95,335.05,333.95,334.15,9686.0,333.95,335.05,333.95,334.15,9686.0
2022-09-22 13:00:00,334.26,334.59,333.95,334.1,5397.0,334.26,334.59,333.95,334.1,5397.0
2022-09-22 13:05:00,333.92,334.35,333.87,334.02,12207.0,333.92,334.35,333.87,334.02,12207.0
2022-09-22 13:10:00,334.0,334.22,333.55,333.69,29941.0,334.0,334.22,333.55,333.69,29941.0
2022-09-22 13:15:00,333.87,334.13,333.75,334.13,18359.0,333.87,334.13,333.75,334.13,18359.0
2022-09-22 13:20:00,334.0,334.97,334.0,334.39,18487.0,334.0,334.97,334.0,334.39,18487.0
2022-09-22 13:25:00,334.41,334.57,333.64,333.98,5505.0,334.41,334.57,333.64,333.98,5505.0
2022-09-22 13:30:00,333.99,334.71,333.99,334.6,8500.0,333.99,334.71,333.99,334.6,8500.0
2022-09-22 13:35:00,334.52,334.65,333.92,334.16,12745.0,334.52,334.65,333.92,334.16,12745.0
2022-09-22 13:40:00,334.21,334.42,333.9,334.0,7813.0,334.21,334.42,333.9,334.0,7813.0
2022-09-22 13:45:00,333.86,333.86,331.91,332.24,24782.0,333.86,333.86,331.91,332.24,24782.0
2022-09-22 13:50:00,332.28,334.0,332.28,334.0,4600.0,332.28,334.0,332.28,334.0,4600.0
2022-09-22 13:55:00,334.14,334.68,333.77,334.68,17347.0,334.14,334.68,333.77,334.68,17347.0
2022-09-22 14:00:00,334.65,335.02,334.33,334.44,17903.0,334.65,335.02,334.33,334.44,17903.0
2022-09-22 14:05:00,334.39,334.82,334.3,334.56,4523.0,334.39,334.82,334.3,334.56,4523.0
2022-09-22 14:10:00,334.46,334.7,333.67,333.78,7000.0,334.46,334.7,333.67,333.78,7000.0
2022-09-22 14:15:00,333.48,333.97,333.11,333.43,4605.0,333.48,333.97,333.11,333.43,4605.0
2022-09-22 14:20:00,333.44,333.62,332.83,332.83,5723.0,333.44,333.62,332.83,332.83,5723.0
2022-09-22 14:25:00,332.91,333.1,332.33,332.33,7960.0,332.91,333.1,332.33,332.33,7960.0
2022-09-22 14:30:00,332.35,332.65,332.11,332.38,18807.0,332.35,332.65,332.11,332.38,18807.0
2022-09-22 14:35:00,332.45,332.55,332.06,332.51,9956.0,332.45,332.55,332.06,332.51,9956.0
2022-09-22 14:40:00,332.41,332.41,331.54,332.16,13297.0,332.41,332.41,331.54,332.16,13297.0
2022-09-22 14:45:00,332.03,332.08,331.69,332.08,14383.0,332.03,332.08,331.69,332.08,14383.0
2022-09-22 14:50:00,332.1,333.12,332.1,332.81,12811.0,332.1,333.12,332.1,332.81,12811.0
2022-09-22 14:55:00,332.82,333.43,332.55,332.96,15299.0,332.82,333.43,332.55,332.96,15299.0
2022-09-22 15:00:00,333.0,334.03,333.0,333.53,8216.0,333.0,334.03,333.0,333.53,8216.0
2022-09-22 15:05:00,333.63,333.99,333.34,333.38,5826.0,333.63,333.99,333.34,333.38,5826.0
2022-09-22 15:10:00,333.41,334.82,333.4,334.71,10056.0,333.41,334.82,333.4,334.71,10056.0
2022-09-22 15:15:00,334.59,334.95,333.79,334.02,11480.0,334.59,334.95,333.79,334.02,11480.0
2022-09-22 15:20:00,333.89,334.34,333.53,334.1,12000.0,333.89,334.34,333.53,334.1,12000.0
2022-09-22 15:25:00,334.15,334.72,333.8,334.43,13076.0,334.15,334.72,333.8,334.43,13076.0
2022-09-22 15:30:00,334.38,334.77,333.85,334.54,18272.0,334.38,334.77,333.85,334.54,18272.0
2022-09-22 15:35:00,334.65,334.9,334.21,334.38,11103.0,334.65,334.9,334.21,334.38,11103.0
2022-09-22 15:40:00,334.31,335.32,334.31,335.13,32387.0,334.31,335.32,334.31,335.13,32387.0
2022-09-22 15:45:00,335.13,336.64,335.13,336.3,38337.0,335.13,336.64,335.13,336.3,38337.0
2022-09-22 15:50:00,336.29,336.36,335.11,335.31,44305.0,336.29,336.36,335.11,335.31,44305.0
2022-09-22 15:55:00,335.3,335.32,333.92,334.0,89017.0,335.3,335.32,333.92,334.0,89017.0
2022-09-23 09:30:00,330.98,334.14,329.07,331.65,38792.0,330.98,334.14,329.07,331.65,38792.0
2022-09-23 09:35:00,332.09,332.55,331.16,331.23,8228.0,332.09,332.55,331.16,331.23,8228.0
2022-09-23 09:40:00,330.48,333.44,330.2,332.31,22174.0,330.48,333.44,330.2,332.31,22174.0
2022-09-23 09:45:00,331.93,333.25,331.2,331.21,6384.0,331.93,333.25,331.2,331.21,6384.0
2022-09-23 09:50:00,331.08,331.13,328.77,329.71,7907.0,331.08,331.13,328.77,329.71,7907.0
2022-09-23 09:55:00,329.12,329.47,328.0,328.13,7560.0,329.12,329.47,328.0,328.13,7560.0
2022-09-23 10:00:00,328.27,329.24,327.73,328.62,11982.0,328.27,329.24,327.73,328.62,11982.0
2022-09-23 10:05:00,328.67,328.85,327.74,327.74,11345.0,328.67,328.85,327.74,327.74,11345.0
2022-09-23 10:10:00,327.78,327.85,326.38,327.2,8424.0,327.78,327.85,326.38,327.2,8424.0
2022-09-23 10:15:00,327.26,328.17,327.17,327.91,5994.0,327.26,328.17,327.17,327.91,5994.0
2022-09-23 10:20:00,327.82,328.26,327.71,327.9,3573.0,327.82,328.26,327.71,327.9,3573.0
2022-09-23 10:25:00,327.78,328.57,327.77,328.43,7039.0,327.78,328.57,327.77,328.43,7039.0
2022-09-23 10:30:00,328.51,328.86,327.85,327.85,16401.0,328.51,328.86,327.85,327.85,16401.0
2022-09-23 10:35:00,327.85,328.15,327.03,327.28,7300.0,327.85,328.15,327.03,327.28,7300.0
2022-09-23 10:40:00,327.5,327.8,327.0,327.8,9393.0,327.5,327.8,327.0,327.8,9393.0
2022-09-23 10:45:00,327.77,328.41,327.59,327.97,6425.0,327.77,328.41,327.59,327.97,6425.0
2022-09-23 10:50:00,328.16,328.32,327.43,327.8,8185.0,328.16,328.32,327.43,327.8,8185.0
2022-09-23 10:55:00,327.79,327.79,326.73,327.09,9775.0,327.79,327.79,326.73,327.09,9775.0
2022-09-23 11:00:00,327.14,328.01,327.0,327.09,8570.0,327.14,328.01,327.0,327.09,8570.0
2022-09-23 11:05:00,327.06,328.77,327.05,328.63,8300.0,327.06,328.77,327.05,328.63,8300.0
2022-09-23 11:10:00,328.68,328.68,327.26,327.26,18580.0,328.68,328.68,327.26,327.26,18580.0
2022-09-23 11:15:00,327.06,327.69,326.2,326.37,16431.0,327.06,327.69,326.2,326.37,16431.0
2022-09-23 11:20:00,326.6,327.25,326.15,327.0,13942.0,326.6,327.25,326.15,327.0,13942.0
2022-09-23 11:25:00,327.04,327.04,326.46,326.46,3500.0,327.04,327.04,326.46,326.46,3500.0
2022-09-23 11:30:00,326.38,327.14,326.38,326.71,7012.0,326.38,327.14,326.38,326.71,7012.0
2022-09-23 11:35:00,326.96,327.03,326.58,326.63,5797.0,326.96,327.03,326.58,326.63,5797.0
2022-09-23 11:40:00,326.55,326.63,325.7,325.85,9329.0,326.55,326.63,325.7,325.85,9329.0
2022-09-23 11:45:00,325.99,325.99,325.15,325.81,16912.0,325.99,325.99,325.15,325.81,16912.0
2022-09-23 11:50:00,325.91,326.85,325.71,326.32,12960.0,325.91,326.85,325.71,326.32,12960.0
2022-09-23 11:55:00,326.22,326.22,325.59,325.59,9689.0,326.22,326.22,325.59,325.59,9689.0
2022-09-23 12:00:00,325.59,325.68,324.88,324.96,16816.0,325.59,325.68,324.88,324.96,16816.0
2022-09-23 12:05:00,325.12,325.18,324.55,324.78,3929.0,325.12,325.18,324.55,324.78,3929.0
2022-09-23 12:10:00,324.72,325.31,324.41,325.0,6455.0,324.72,325.31,324.41,325.0,6455.0
2022-09-23 12:15:00,324.83,325.23,324.68,325.15,6430.0,324.83,325.23,324.68,325.15,6430.0
2022-09-23 12:20:00,325.27,325.31,324.0,324.13,11274.0,325.27,325.31,324.0,324.13,11274.0
2022-09-23 12:25:00,324.26,324.39,323.89,324.05,9996.0,324.26,324.39,323.89,324.05,9996.0
2022-09-23 12:30:00,323.92,324.03,323.51,323.77,4017.0,323.92,324.03,323.51,323.77,4017.0
2022-09-23 12:35:00,323.78,324.39,323.64,323.98,25959.0,323.78,324.39,323.64,323.98,25959.0
2022-09-23 12:40:00,323.85,324.21,323.24,323.78,23092.0,323.85,324.21,323.24,323.78,23092.0
2022-09-23 12:45:00,323.85,324.54,323.79,324.49,10882.0,323.85,324.54,323.79,324.49,10882.0
2022-09-23 12:50:00,324.35,325.08,324.0,324.27,11017.0,324.35,325.08,324.0,324.27,11017.0
2022-09-23 12:55:00,324.12,324.41,323.74,324.41,6775.0,324.12,324.41,323.74,324.41,6775.0
2022-09-23 13:00:00,324.44,325.15,324.33,324.86,31124.0,324.44,325.15,324.33,324.86,31124.0
2022-09-23 13:05:00,324.86,325.12,324.4,324.5,5713.0,324.86,325.12,324.4,324.5,5713.0
2022-09-23 13:10:00,324.52,325.21,324.07,324.26,17963.0,324.52,325.21,324.07,324.26,17963.0
2022-09-23 13:15:00,324.24,324.39,323.8,324.29,5639.0,324.24,324.39,323.8,324.29,5639.0
2022-09-23 13:20:00,323.95,324.18,323.28,323.99,12014.0,323.95,324.18,323.28,323.99,12014.0
2022-09-23 13:25:00,323.99,323.99,323.06,323.16,4605.0,323.99,323.99,323.06,323.16,4605.0
2022-09-23 13:30:00,323.3,323.9,322.33,323.71,15602.0,323.3,323.9,322.33,323.71,15602.0
2022-09-23 13:35:00,323.57,323.88,323.35,323.65,5783.0,323.57,323.88,323.35,323.65,5783.0
2022-09-23 13:40:00,323.74,323.81,322.69,322.78,6501.0,323.74,323.81,322.69,322.78,6501.0
2022-09-23 13:45:00,322.79,323.39,322.61,323.26,6457.0,322.79,323.39,322.61,323.26,6457.0
2022-09-23 13:50:00,323.28,323.28,322.39,322.5,5007.0,323.28,323.28,322.39,322.5,5007.0
2022-09-23 13:55:00,322.48,323.38,322.09,323.27,14197.0,322.48,323.38,322.09,323.27,14197.0
2022-09-23 14:00:00,323.16,323.37,322.79,323.17,11488.0,323.16,323.37,322.79,323.17,11488.0
2022-09-23 14:05:00,323.12,323.78,322.67,322.69,6347.0,323.12,323.78,322.67,322.69,6347.0
2022-09-23 14:10:00,322.71,322.76,321.79,321.86,3424.0,322.71,322.76,321.79,321.86,3424.0
2022-09-23 14:15:00,322.0,322.0,320.57,320.61,6583.0,322.0,322.0,320.57,320.61,6583.0
2022-09-23 14:20:00,320.65,321.25,320.45,320.73,10659.0,320.65,321.25,320.45,320.73,10659.0
2022-09-23 14:25:00,320.77,321.03,320.53,320.75,34633.0,320.77,321.03,320.53,320.75,34633.0
2022-09-23 14:30:00,320.79,320.92,320.0,320.46,10033.0,320.79,320.92,320.0,320.46,10033.0
2022-09-23 14:35:00,320.27,320.27,319.34,319.52,15960.0,320.27,320.27,319.34,319.52,15960.0
2022-09-23 14:40:00,319.48,320.4,319.44,320.4,6308.0,319.48,320.4,319.44,320.4,6308.0
2022-09-23 14:45:00,320.26,320.54,319.35,319.41,6300.0,320.26,320.54,319.35,319.41,6300.0
2022-09-23 14:50:00,319.49,319.62,319.09,319.1,7288.0,319.49,319.62,319.09,319.1,7288.0
2022-09-23 14:55:00,318.97,319.02,318.53,318.58,6226.0,318.97,319.02,318.53,318.58,6226.0
2022-09-23 15:00:00,318.56,319.85,318.56,319.7,27627.0,318.56,319.85,318.56,319.7,27627.0
2022-09-23 15:05:00,319.88,321.19,319.74,321.04,15886.0,319.88,321.19,319.74,321.04,15886.0
2022-09-23 15:10:00,321.17,321.19,320.04,320.55,9019.0,321.17,321.19,320.04,320.55,9019.0
2022-09-23 15:15:00,320.75,321.45,320.71,320.98,5709.0,320.75,321.45,320.71,320.98,5709.0
2022-09-23 15:20:00,320.87,321.5,320.31,320.57,13783.0,320.87,321.5,320.31,320.57,13783.0
2022-09-23 15:25:00,320.59,321.97,320.33,321.86,13515.0,320.59,321.97,320.33,321.86,13515.0
2022-09-23 15:30:00,322.01,322.42,321.4,321.79,16264.0,322.01,322.42,321.4,321.79,16264.0
2022-09-23 15:35:00,321.61,322.01,321.39,322.01,10626.0,321.61,322.01,321.39,322.01,10626.0
2022-09-23 15:40:00,322.08,322.96,321.81,322.96,15260.0,322.08,322.96,321.81,322.96,15260.0
2022-09-23 15:45:00,322.85,322.9,321.89,321.89,14181.0,322.85,322.9,321.89,321.89,14181.0
2022-09-23 15:50:00,321.86,322.64,321.42,322.01,41321.0,321.86,322.64,321.42,322.01,41321.0
2022-09-23 15:55:00,322.01,322.28,320.87,321.8,111674.0,322.01,322.28,320.87,321.8,111674.0
2022-09-26 09:30:00,321.93,324.74,320.96,323.26,20082.0,321.93,324.74,320.96,323.26,20082.0
2022-09-26 09:35:00,323.93,324.06,321.86,321.86,6656.0,323.93,324.06,321.86,321.86,6656.0
2022-09-26 09:40:00,321.84,321.9,318.38,318.69,14032.0,321.84,321.9,318.38,318.69,14032.0
2022-09-26 09:45:00,318.38,318.42,316.72,317.25,14103.0,318.38,318.42,316.72,317.25,14103.0
2022-09-26 09:50:00,317.42,317.67,315.05,315.26,6169.0,317.42,317.67,315.05,315.26,6169.0
2022-09-26 09:55:00,315.68,316.3,315.06,316.25,11442.0,315.68,316.3,315.06,316.25,11442.0
2022-09-26 10:00:00,316.13,317.46,315.1,315.14,17393.0,316.13,317.46,315.1,315.14,17393.0
2022-09-26 10:05:00,314.94,316.84,314.17,314.72,11362.0,314.94,316.84,314.17,314.72,11362.0
2022-09-26 10:10:00,314.84,314.98,313.47,314.65,14151.0,314.84,314.98,313.47,314.65,14151.0
2022-09-26 10:15:00,314.63,315.54,313.6,313.9,9440.0,314.63,315.54,313.6,313.9,9440.0
2022-09-26 10:20:00,314.1,314.87,314.1,314.26,7233.0,314.1,314.87,314.1,314.26,7233.0
2022-09-26 10:25:00,314.3,315.5,314.25,315.17,6457.0,314.3,315.5,314.25,315.17,6457.0
2022-09-26 10:30:00,315.0,315.02,312.81,312.85,10889.0,315.0,315.02,312.81,312.85,10889.0
2022-09-26 10:35:00,312.91,314.2,312.78,313.62,10944.0,312.91,314.2,312.78,313.62,10944.0
2022-09-26 10:40:00,313.44,313.44,311.98,313.32,9415.0,313.44,313.44,311.98,313.32,9415.0
2022-09-26 10:45:00,313.1,313.1,311.08,311.65,3711.0,313.1,313.1,311.08,311.65,3711.0
2022-09-26 10:50:00,311.42,311.76,310.66,311.72,11621.0,311.42,311.76,310.66,311.72,11621.0
2022-09-26 10:55:00,311.44,311.92,311.1,311.63,8040.0,311.44,311.92,311.1,311.63,8040.0
2022-09-26 11:00:00,311.7,312.16,311.2,312.07,4968.0,311.7,312.16,311.2,312.07,4968.0
2022-09-26 11:05:00,311.74,311.74,309.6,309.68,9866.0,311.74,311.74,309.6,309.68,9866.0
2022-09-26 11:10:00,309.35,309.37,308.41,308.94,16746.0,309.35,309.37,308.41,308.94,16746.0
2022-09-26 11:15:00,308.87,309.39,308.51,309.25,9677.0,308.87,309.39,308.51,309.25,9677.0
2022-09-26 11:20:00,309.56,309.89,308.64,309.08,7955.0,309.56,309.89,308.64,309.08,7955.0
2022-09-26 11:25:00,309.4,309.5,308.75,308.86,8033.0,309.4,309.5,308.75,308.86,8033.0
2022-09-26 11:30:00,308.8,309.4,307.92,307.99,12285.0,308.8,309.4,307.92,307.99,12285.0
2022-09-26 11:35:00,308.28,309.48,308.25,309.25,63289.0,308.28,309.48,308.25,309.25,63289.0
2022-09-26 11:40:00,309.23,310.14,308.57,308.68,15939.0,309.23,310.14,308.57,308.68,15939.0
2022-09-26 11:45:00,308.56,309.25,308.01,308.73,18643.0,308.56,309.25,308.01,308.73,18643.0
2022-09-26 11:50:00,308.69,309.0,308.48,308.95,18915.0,308.69,309.0,308.48,308.95,18915.0
2022-09-26 11:55:00,309.12,309.95,309.02,309.43,8111.0,309.12,309.95,309.02,309.43,8111.0
2022-09-26 12:00:00,309.34,309.45,308.31,308.58,19628.0,309.34,309.45,308.31,308.58,19628.0
2022-09-26 12:05:00,308.51,308.62,307.55,308.24,11721.0,308.51,308.62,307.55,308.24,11721.0
2022-09-26 12:10:00,308.1,308.61,307.6,308.54,10434.0,308.1,308.61,307.6,308.54,10434.0
2022-09-26 12:15:00,308.46,308.56,307.97,308.2,5226.0,308.46,308.56,307.97,308.2,5226.0
2022-09-26 12:20:00,307.99,308.42,307.45,307.69,12677.0,307.99,308.42,307.45,307.69,12677.0
2022-09-26 12:25:00,307.48,307.59,306.76,307.24,6453.0,307.48,307.59,306.76,307.24,6453.0
2022-09-26 12:30:00,307.33,307.47,306.9,306.9,2565.0,307.33,307.47,306.9,306.9,2565.0
2022-09-26 12:35:00,306.84,307.4,306.76,306.77,7880.0,306.84,307.4,306.76,306.77,7880.0
2022-09-26 12:40:00,306.89,307.66,306.87,307.01,10011.0,306.89,307.66,306.87,307.01,10011.0
2022-09-26 12:45:00,307.26,307.56,307.14,307.37,9934.0,307.26,307.56,307.14,307.37,9934.0
2022-09-26 12:50:00,307.5,308.07,307.19,307.26,6620.0,307.5,308.07,307.19,307.26,6620.0
2022-09-26 12:55:00,307.7,308.02,307.51,308.02,3684.0,307.7,308.02,307.51,308.02,3684.0
2022-09-26 13:00:00,307.78,308.41,307.3,307.42,12412.0,307.78,308.41,307.3,307.42,12412.0
2022-09-26 13:05:00,307.53,307.54,305.93,306.45,21929.0,307.53,307.54,305.93,306.45,21929.0
2022-09-26 13:10:00,306.94,307.01,305.72,305.72,12002.0,306.94,307.01,305.72,305.72,12002.0
2022-09-26 13:15:00,305.8,306.42,305.79,306.42,12702.0,305.8,306.42,305.79,306.42,12702.0
2022-09-26 13:20:00,306.28,306.96,306.26,306.43,23617.0,306.28,306.96,306.26,306.43,23617.0
2022-09-26 13:25:00,306.46,307.26,306.32,307.26,6235.0,306.46,307.26,306.32,307.26,6235.0
2022-09-26 13:30:00,307.25,308.19,307.2,307.76,17605.0,307.25,308.19,307.2,307.76,17605.0
2022-09-26 13:35:00,307.81,308.56,307.35,308.56,17002.0,307.81,308.56,307.35,308.56,17002.0
2022-09-26 13:40:00,308.46,309.2,308.32,308.74,18912.0,308.46,309.2,308.32,308.74,18912.0
2022-09-26 13:45:00,308.79,310.02,308.79,309.63,14858.0,308.79,310.02,308.79,309.63,14858.0
2022-09-26 13:50:00,309.69,310.18,308.42,308.77,9121.0,309.69,310.18,308.42,308.77,9121.0
2022-09-26 13:55:00,308.75,308.82,307.59,307.6,10059.0,308.75,308.82,307.59,307.6,10059.0
2022-09-26 14:00:00,307.74,308.64,307.74,308.64,5397.0,307.74,308.64,307.74,308.64,5397.0
2022-09-26 14:05:00,308.53,308.72,308.14,308.58,7089.0,308.53,308.72,308.14,308.58,7089.0
2022-09-26 14:10:00,308.7,308.85,307.79,308.19,3325.0,308.7,308.85,307.79,308.19,3325.0
2022-09-26 14:15:00,307.93,308.07,307.09,307.89,8836.0,307.93,308.07,307.09,307.89,8836.0
2022-09-26 14:20:00,307.83,308.06,307.14,307.14,4075.0,307.83,308.06,307.14,307.14,4075.0
2022-09-26 14:25:00,307.14,307.19,305.97,306.12,13613.0,307.14,307.19,305.97,306.12,13613.0
2022-09-26 14:30:00,306.05,306.76,306.05,306.14,13517.0,306.05,306.76,306.05,306.14,13517.0
2022-09-26 14:35:00,306.22,306.4,305.61,306.34,15026.0,306.22,306.4,305.61,306.34,15026.0
2022-09-26 14:40:00,306.28,306.71,305.9,306.71,6446.0,306.28,306.71,305.9,306.71,6446.0
2022-09-26 14:45:00,306.78,307.78,306.33,307.75,12400.0,306.78,307.78,306.33,307.75,12400.0
2022-09-26 14:50:00,307.52,308.53,307.41,308.53,13100.0,307.52,308.53,307.41,308.53,13100.0
2022-09-26 14:55:00,308.46,308.61,307.65,307.84,4723.0,308.46,308.61,307.65,307.84,4723.0
2022-09-26 15:00:00,307.77,308.27,307.3,307.65,4209.0,307.77,308.27,307.3,307.65,4209.0
2022-09-26 15:05:00,307.9,307.93,307.02,307.7,4952.0,307.9,307.93,307.02,307.7,4952.0
2022-09-26 15:10:00,307.79,308.0,307.42,307.61,9352.0,307.79,308.0,307.42,307.61,9352.0
2022-09-26 15:15:00,307.42,307.9,306.78,307.7,8734.0,307.42,307.9,306.78,307.7,8734.0
2022-09-26 15:20:00,307.55,307.8,306.56,306.94,18967.0,307.55,307.8,306.56,306.94,18967.0
2022-09-26 15:25:00,306.86,307.24,306.65,307.0,25114.0,306.86,307.24,306.65,307.0,25114.0
2022-09-26 15:30:00,306.95,307.07,306.4,306.66,15027.0,306.95,307.07,306.4,306.66,15027.0
2022-09-26 15:35:00,306.53,306.92,306.1,306.29,13951.0,306.53,306.92,306.1,306.29,13951.0
2022-09-26 15:40:00,306.31,306.66,305.37,305.83,30804.0,306.31,306.66,305.37,305.83,30804.0
2022-09-26 15:45:00,306.01,306.93,305.91,306.86,29825.0,306.01,306.93,305.91,306.86,29825.0
2022-09-26 15:50:00,306.81,307.38,305.93,306.65,41332.0,306.81,307.38,305.93,306.65,41332.0
2022-09-26 15:55:00,306.44,306.95,305.87,306.19,137961.0,306.44,306.95,305.87,306.19,137961.0
2022-09-27 09:30:00,312.13,314.66,310.0,314.66,30529.0,312.13,314.66,310.0,314.66,30529.0
2022-09-27 09:35:00,314.77,315.32,312.86,313.83,34501.0,314.77,315.32,312.86,313.83,34501.0
2022-09-27 09:40:00,313.6,314.65,313.28,313.77,23511.0,313.6,314.65,313.28,313.77,23511.0
2022-09-27 09:45:00,314.07,315.82,312.85,313.36,29740.0,314.07,315.82,312.85,313.36,29740.0
2022-09-27 09:50:00,313.43,313.94,311.4,312.85,7421.0,313.43,313.94,311.4,312.85,7421.0
2022-09-27 09:55:00,312.82,314.25,311.86,314.08,3401.0,312.82,314.25,311.86,314.08,3401.0
2022-09-27 10:00:00,313.84,313.92,312.07,313.16,5673.0,313.84,313.92,312.07,313.16,5673.0
2022-09-27 10:05:00,312.84,313.51,310.89,310.89,7602.0,312.84,313.51,310.89,310.89,7602.0
2022-09-27 10:10:00,311.21,312.6,311.21,311.72,7813.0,311.21,312.6,311.21,311.72,7813.0
2022-09-27 10:15:00,311.74,311.9,310.48,311.7,11443.0,311.74,311.9,310.48,311.7,11443.0
2022-09-27 10:20:00,311.2,311.53,310.21,310.89,6252.0,311.2,311.53,310.21,310.89,6252.0
2022-09-27 10:25:00,310.88,311.91,310.31,310.51,18770.0,310.88,311.91,310.31,310.51,18770.0
2022-09-27 10:30:00,310.95,312.6,310.73,311.88,7421.0,310.95,312.6,310.73,311.88,7421.0
2022-09-27 10:35:00,311.6,311.95,310.72,311.17,10283.0,311.6,311.95,310.72,311.17,10283.0
2022-09-27 10:40:00,311.25,311.54,310.42,311.42,19687.0,311.25,311.54,310.42,311.42,19687.0
2022-09-27 10:45:00,311.43,313.03,310.98,312.64,11772.0,311.43,313.03,310.98,312.64,11772.0
2022-09-27 10:50:00,312.68,312.71,312.14,312.27,7372.0,312.68,312.71,312.14,312.27,7372.0
2022-09-27 10:55:00,312.22,312.45,311.93,311.93,5474.0,312.22,312.45,311.93,311.93,5474.0
2022-09-27 11:00:00,311.94,311.94,309.92,310.0,4339.0,311.94,311.94,309.92,310.0,4339.0
2022-09-27 11:05:00,309.95,311.05,309.77,311.05,4935.0,309.95,311.05,309.77,311.05,4935.0
2022-09-27 11:10:00,310.9,311.11,310.06,310.06,2249.0,310.9,311.11,310.06,310.06,2249.0
2022-09-27 11:15:00,310.27,310.42,309.26,309.59,4619.0,310.27,310.42,309.26,309.59,4619.0
2022-09-27 11:20:00,309.84,309.84,308.76,309.29,2897.0,309.84,309.84,308.76,309.29,2897.0
2022-09-27 11:25:00,309.04,309.42,307.87,308.03,4112.0,309.04,309.42,307.87,308.03,4112.0
2022-09-27 11:30:00,308.19,308.44,307.88,308.15,3450.0,308.19,308.44,307.88,308.15,3450.0
2022-09-27 11:35:00,308.03,308.03,307.59,307.93,3518.0,308.03,308.03,307.59,307.93,3518.0
2022-09-27 11:40:00,307.69,307.99,307.43,307.74,7595.0,307.69,307.99,307.43,307.74,7595.0
2022-09-27 11:45:00,307.8,307.81,307.48,307.48,1744.0,307.8,307.81,307.48,307.48,1744.0
2022-09-27 11:50:00,307.3,307.86,306.71,307.11,2596.0,307.3,307.86,306.71,307.11,2596.0
2022-09-27 11:55:00,306.91,307.31,306.61,306.95,6912.0,306.91,307.31,306.61,306.95,6912.0
2022-09-27 12:00:00,306.89,307.02,306.27,306.91,11254.0,306.89,307.02,306.27,306.91,11254.0
2022-09-27 12:05:00,307.01,307.68,306.57,307.25,6748.0,307.01,307.68,306.57,307.25,6748.0
2022-09-27 12:10:00,307.45,307.54,306.2,306.2,7430.0,307.45,307.54,306.2,306.2,7430.0
2022-09-27 12:15:00,307.01,307.01,306.1,306.11,2215.0,307.01,307.01,306.1,306.11,2215.0
2022-09-27 12:20:00,306.04,306.49,305.75,305.88,8013.0,306.04,306.49,305.75,305.88,8013.0
2022-09-27 12:25:00,305.92,306.91,305.92,306.73,5754.0,305.92,306.91,305.92,306.73,5754.0
2022-09-27 12:30:00,306.52,307.37,306.52,307.37,3945.0,306.52,307.37,306.52,307.37,3945.0
2022-09-27 12:35:00,307.01,307.22,306.52,306.89,3327.0,307.01,307.22,306.52,306.89,3327.0
2022-09-27 12:40:00,306.79,307.62,306.78,307.59,15523.0,306.79,307.62,306.78,307.59,15523.0
2022-09-27 12:45:00,307.5,308.08,307.2,308.07,56773.0,307.5,308.08,307.2,308.07,56773.0
2022-09-27 12:50:00,308.19,308.35,307.35,308.35,5729.0,308.19,308.35,307.35,308.35,5729.0
2022-09-27 12:55:00,308.17,308.9,308.11,308.77,3520.0,308.17,308.9,308.11,308.77,3520.0
2022-09-27 13:00:00,308.58,308.66,307.38,307.62,6914.0,308.58,308.66,307.38,307.62,6914.0
2022-09-27 13:05:00,307.44,308.36,307.44,307.58,3668.0,307.44,308.36,307.44,307.58,3668.0
2022-09-27 13:10:00,307.58,308.05,307.42,308.05,5156.0,307.58,308.05,307.42,308.05,5156.0
2022-09-27 13:15:00,308.48,308.71,308.09,308.1,2710.0,308.48,308.71,308.09,308.1,2710.0
2022-09-27 13:20:00,308.19,308.31,307.86,308.03,2942.0,308.19,308.31,307.86,308.03,2942.0
2022-09-27 13:25:00,308.01,308.22,307.83,308.22,2400.0,308.01,308.22,307.83,308.22,2400.0
2022-09-27 13:30:00,307.99,308.06,307.56,307.89,3220.0,307.99,308.06,307.56,307.89,3220.0
2022-09-27 13:35:00,307.93,307.93,306.84,306.84,2644.0,307.93,307.93,306.84,306.84,2644.0
2022-09-27 13:40:00,307.0,307.01,306.04,306.2,7744.0,307.0,307.01,306.04,306.2,7744.0
2022-09-27 13:45:00,306.51,306.86,306.42,306.47,2100.0,306.51,306.86,306.42,306.47,2100.0
2022-09-27 13:50:00,306.21,306.51,305.79,306.0,3510.0,306.21,306.51,305.79,306.0,3510.0
2022-09-27 13:55:00,305.86,306.31,305.31,306.1,5489.0,305.86,306.31,305.31,306.1,5489.0
2022-09-27 14:00:00,306.31,307.1,306.19,307.03,3613.0,306.31,307.1,306.19,307.03,3613.0
2022-09-27 14:05:00,307.13,307.64,306.92,307.5,6477.0,307.13,307.64,306.92,307.5,6477.0
2022-09-27 14:10:00,307.28,307.4,306.75,306.88,14351.0,307.28,307.4,306.75,306.88,14351.0
2022-09-27 14:15:00,306.63,306.76,305.99,305.99,3874.0,306.63,306.76,305.99,305.99,3874.0
2022-09-27 14:20:00,306.11,306.26,305.67,306.13,3915.0,306.11,306.26,305.67,306.13,3915.0
2022-09-27 14:25:00,306.16,306.33,305.87,306.23,2700.0,306.16,306.33,305.87,306.23,2700.0
2022-09-27 14:30:00,306.13,306.38,305.85,306.3,3789.0,306.13,306.38,305.85,306.3,3789.0
2022-09-27 14:35:00,306.42,307.47,306.17,307.38,3701.0,306.42,307.47,306.17,307.38,3701.0
2022-09-27 14:40:00,307.7,308.48,307.57,307.58,7997.0,307.7,308.48,307.57,307.58,7997.0
2022-09-27 14:45:00,307.61,308.84,307.39,308.8,3878.0,307.61,308.84,307.39,308.8,3878.0
2022-09-27 14:50:00,308.93,309.33,308.43,308.69,10377.0,308.93,309.33,308.43,308.69,10377.0
2022-09-27 14:55:00,308.52,308.87,308.47,308.52,4090.0,308.52,308.87,308.47,308.52,4090.0
2022-09-27 15:00:00,308.46,309.02,307.88,308.56,13915.0,308.46,309.02,307.88,308.56,13915.0
2022-09-27 15:05:00,308.56,308.6,307.95,308.54,11119.0,308.56,308.6,307.95,308.54,11119.0
2022-09-27 15:10:00,308.41,308.82,308.37,308.82,4237.0,308.41,308.82,308.37,308.82,4237.0
2022-09-27 15:15:00,308.86,308.86,307.53,308.63,14148.0,308.86,308.86,307.53,308.63,14148.0
2022-09-27 15:20:00,308.75,309.85,308.53,309.38,14699.0,308.75,309.85,308.53,309.38,14699.0
2022-09-27 15:25:00,309.24,309.52,308.54,308.75,15159.0,309.24,309.52,308.54,308.75,15159.0
2022-09-27 15:30:00,308.93,309.06,307.52,307.81,14534.0,308.93,309.06,307.52,307.81,14534.0
2022-09-27 15:35:00,307.79,307.89,307.18,307.21,24804.0,307.79,307.89,307.18,307.21,24804.0
2022-09-27 15:40:00,307.07,307.68,306.88,307.68,46995.0,307.07,307.68,306.88,307.68,46995.0
2022-09-27 15:45:00,307.67,307.69,306.44,306.59,70029.0,307.67,307.69,306.44,306.59,70029.0
2022-09-27 15:50:00,306.65,307.61,306.53,307.32,59320.0,306.65,307.61,306.53,307.32,59320.0
2022-09-27 15:55:00,307.32,307.49,306.71,306.89,71976.0,307.32,307.49,306.71,306.89,71976.0
2022-09-28 09:30:00,311.78,313.07,309.2,310.51,55207.0,311.78,313.07,309.2,310.51,55207.0
2022-09-28 09:35:00,311.15,312.81,310.67,310.75,14975.0,311.15,312.81,310.67,310.75,14975.0
2022-09-28 09:40:00,310.65,312.06,310.25,312.0,8113.0,310.65,312.06,310.25,312.0,8113.0
2022-09-28 09:45:00,311.68,311.75,310.43,310.77,13797.0,311.68,311.75,310.43,310.77,13797.0
2022-09-28 09:50:00,310.98,313.73,310.6,312.96,8891.0,310.98,313.73,310.6,312.96,8891.0
2022-09-28 09:55:00,313.31,316.1,313.3,314.5,10839.0,313.31,316.1,313.3,314.5,10839.0
2022-09-28 10:00:00,314.98,316.74,314.55,315.13,9853.0,314.98,316.74,314.55,315.13,9853.0
2022-09-28 10:05:00,315.12,315.39,313.46,313.8,20229.0,315.12,315.39,313.46,313.8,20229.0
2022-09-28 10:10:00,313.83,315.11,313.64,315.11,19859.0,313.83,315.11,313.64,315.11,19859.0
2022-09-28 10:15:00,315.14,315.99,314.43,315.62,14272.0,315.14,315.99,314.43,315.62,14272.0
2022-09-28 10:20:00,315.75,316.92,315.12,316.47,7667.0,315.75,316.92,315.12,316.47,7667.0
2022-09-28 10:25:00,316.41,318.38,316.07,318.37,19618.0,316.41,318.38,316.07,318.37,19618.0
2022-09-28 10:30:00,318.23,319.35,317.77,318.85,17609.0,318.23,319.35,317.77,318.85,17609.0
2022-09-28 10:35:00,319.02,320.0,318.35,318.81,22092.0,319.02,320.0,318.35,318.81,22092.0
2022-09-28 10:40:00,319.09,319.51,318.6,319.13,12006.0,319.09,319.51,318.6,319.13,12006.0
2022-09-28 10:45:00,319.1,320.2,318.73,318.88,6981.0,319.1,320.2,318.73,318.88,6981.0
2022-09-28 10:50:00,318.65,319.03,318.41,318.84,7998.0,318.65,319.03,318.41,318.84,7998.0
2022-09-28 10:55:00,318.97,319.15,318.45,318.7,17118.0,318.97,319.15,318.45,318.7,17118.0
2022-09-28 11:00:00,318.5,318.56,317.67,318.14,6077.0,318.5,318.56,317.67,318.14,6077.0
2022-09-28 11:05:00,317.92,318.55,317.63,318.18,5980.0,317.92,318.55,317.63,318.18,5980.0
2022-09-28 11:10:00,318.13,319.12,318.12,318.43,4691.0,318.13,319.12,318.12,318.43,4691.0
2022-09-28 11:15:00,318.42,318.54,317.89,318.51,8217.0,318.42,318.54,317.89,318.51,8217.0
2022-09-28 11:20:00,318.65,320.05,318.56,319.64,11285.0,318.65,320.05,318.56,319.64,11285.0
2022-09-28 11:25:00,319.64,319.78,318.56,318.56,4460.0,319.64,319.78,318.56,318.56,4460.0
2022-09-28 11:30:00,318.36,318.42,317.74,318.19,9808.0,318.36,318.42,317.74,318.19,9808.0
2022-09-28 11:35:00,318.23,318.57,317.92,318.23,5022.0,318.23,318.57,317.92,318.23,5022.0
2022-09-28 11:40:00,318.01,318.58,317.71,318.58,14925.0,318.01,318.58,317.71,318.58,14925.0
2022-09-28 11:45:00,318.54,319.51,318.3,319.38,4102.0,318.54,319.51,318.3,319.38,4102.0
2022-09-28 11:50:00,319.4,320.29,318.77,320.27,10858.0,319.4,320.29,318.77,320.27,10858.0
2022-09-28 11:55:00,320.19,321.39,320.15,320.81,19482.0,320.19,321.39,320.15,320.81,19482.0
2022-09-28 12:00:00,320.64,321.46,320.24,320.99,20728.0,320.64,321.46,320.24,320.99,20728.0
2022-09-28 12:05:00,320.99,322.35,320.71,321.46,22415.0,320.99,322.35,320.71,321.46,22415.0
2022-09-28 12:10:00,321.48,322.55,321.48,322.55,8939.0,321.48,322.55,321.48,322.55,8939.0
2022-09-28 12:15:00,322.61,323.8,322.53,322.71,27098.0,322.61,323.8,322.53,322.71,27098.0
2022-09-28 12:20:00,322.85,322.97,322.06,322.06,16457.0,322.85,322.97,322.06,322.06,16457.0
2022-09-28 12:25:00,322.11,322.94,322.0,322.44,16047.0,322.11,322.94,322.0,322.44,16047.0
2022-09-28 12:30:00,322.34,322.52,321.93,322.24,4843.0,322.34,322.52,321.93,322.24,4843.0
2022-09-28 12:35:00,322.13,322.71,322.13,322.61,21145.0,322.13,322.71,322.13,322.61,21145.0
2022-09-28 12:40:00,322.64,323.0,322.19,322.79,11249.0,322.64,323.0,322.19,322.79,11249.0
2022-09-28 12:45:00,322.88,323.46,322.49,323.14,19686.0,322.88,323.46,322.49,323.14,19686.0
2022-09-28 12:50:00,323.02,323.32,322.4,323.23,18909.0,323.02,323.32,322.4,323.23,18909.0
2022-09-28 12:55:00,323.32,323.59,322.74,322.91,19444.0,323.32,323.59,322.74,322.91,19444.0
2022-09-28 13:00:00,323.04,323.82,322.92,323.21,15556.0,323.04,323.82,322.92,323.21,15556.0
2022-09-28 13:05:00,323.23,324.0,323.23,323.87,12616.0,323.23,324.0,323.23,323.87,12616.0
2022-09-28 13:10:00,323.82,324.19,323.5,324.13,4984.0,323.82,324.19,323.5,324.13,4984.0
2022-09-28 13:15:00,324.31,324.71,323.31,323.53,11433.0,324.31,324.71,323.31,323.53,11433.0
2022-09-28 13:20:00,323.5,323.65,323.04,323.55,9694.0,323.5,323.65,323.04,323.55,9694.0
2022-09-28 13:25:00,323.63,323.67,322.78,322.88,6553.0,323.63,323.67,322.78,322.88,6553.0
2022-09-28 13:30:00,322.94,323.1,322.16,323.07,8127.0,322.94,323.1,322.16,323.07,8127.0
2022-09-28 13:35:00,323.07,323.1,322.04,322.25,12249.0,323.07,323.1,322.04,322.25,12249.0
2022-09-28 13:40:00,322.21,322.66,321.99,321.99,3525.0,322.21,322.66,321.99,321.99,3525.0
2022-09-28 13:45:00,322.11,322.3,321.76,321.8,4082.0,322.11,322.3,321.76,321.8,4082.0
2022-09-28 13:50:00,321.52,321.57,321.24,321.53,2776.0,321.52,321.57,321.24,321.53,2776.0
2022-09-28 13:55:00,321.44,321.8,321.17,321.8,7570.0,321.44,321.8,321.17,321.8,7570.0
2022-09-28 14:00:00,321.82,321.94,321.05,321.05,3219.0,321.82,321.94,321.05,321.05,3219.0
2022-09-28 14:05:00,321.47,321.73,321.35,321.35,1700.0,321.47,321.73,321.35,321.35,1700.0
2022-09-28 14:10:00,321.15,321.68,321.15,321.3,4102.0,321.15,321.68,321.15,321.3,4102.0
2022-09-28 14:15:00,321.18,321.57,321.18,321.25,5556.0,321.18,321.57,321.18,321.25,5556.0
2022-09-28 14:20:00,321.05,321.46,320.92,321.45,5274.0,321.05,321.46,320.92,321.45,5274.0
2022-09-28 14:25:00,321.24,321.55,321.06,321.23,3700.0,321.24,321.55,321.06,321.23,3700.0
2022-09-28 14:30:00,321.51,322.36,321.35,322.35,9507.0,321.51,322.36,321.35,322.35,9507.0
2022-09-28 14:35:00,322.55,323.24,322.31,322.93,13040.0,322.55,323.24,322.31,322.93,13040.0
2022-09-28 14:40:00,322.84,322.84,321.83,322.02,3600.0,322.84,322.84,321.83,322.02,3600.0
2022-09-28 14:45:00,321.89,321.89,321.41,321.68,3778.0,321.89,321.89,321.41,321.68,3778.0
2022-09-28 14:50:00,321.75,322.04,321.51,321.72,5925.0,321.75,322.04,321.51,321.72,5925.0
2022-09-28 14:55:00,321.73,321.74,321.07,321.28,4051.0,321.73,321.74,321.07,321.28,4051.0
2022-09-28 15:00:00,321.15,322.41,321.09,322.41,8243.0,321.15,322.41,321.09,322.41,8243.0
2022-09-28 15:05:00,322.17,322.76,321.55,322.34,7446.0,322.17,322.76,321.55,322.34,7446.0
2022-09-28 15:10:00,322.32,322.79,322.13,322.43,4103.0,322.32,322.79,322.13,322.43,4103.0
2022-09-28 15:15:00,322.45,322.55,321.64,321.98,4434.0,322.45,322.55,321.64,321.98,4434.0
2022-09-28 15:20:00,321.65,321.85,321.2,321.48,6418.0,321.65,321.85,321.2,321.48,6418.0
2022-09-28 15:25:00,321.5,321.5,320.41,320.43,10241.0,321.5,321.5,320.41,320.43,10241.0
2022-09-28 15:30:00,320.5,321.89,320.35,321.89,16980.0,320.5,321.89,320.35,321.89,16980.0
2022-09-28 15:35:00,321.82,322.18,321.58,321.97,12406.0,321.82,322.18,321.58,321.97,12406.0
2022-09-28 15:40:00,321.98,322.28,321.27,321.6,17812.0,321.98,322.28,321.27,321.6,17812.0
2022-09-28 15:45:00,321.55,321.55,321.0,321.24,37064.0,321.55,321.55,321.0,321.24,37064.0
2022-09-28 15:50:00,321.18,321.69,320.57,321.51,40805.0,321.18,321.69,320.57,321.51,40805.0
2022-09-28 15:55:00,321.5,321.89,320.88,321.08,78806.0,321.5,321.89,320.88,321.08,78806.0
2022-09-29 09:30:00,319.72,320.49,317.45,318.49,32846.0,319.72,320.49,317.45,318.49,32846.0
2022-09-29 09:35:00,318.09,318.7,316.38,316.59,11798.0,318.09,318.7,316.38,316.59,11798.0
2022-09-29 09:40:00,316.38,316.38,311.14,312.35,44767.0,316.38,316.38,311.14,312.35,44767.0
2022-09-29 09:45:00,312.0,313.42,311.53,311.95,32031.0,312.0,313.42,311.53,311.95,32031.0
2022-09-29 09:50:00,312.94,314.56,312.21,314.27,21781.0,312.94,314.56,312.21,314.27,21781.0
2022-09-29 09:55:00,314.33,314.76,313.38,313.71,14465.0,314.33,314.76,313.38,313.71,14465.0
2022-09-29 10:00:00,313.78,313.78,311.67,311.87,7412.0,313.78,313.78,311.67,311.87,7412.0
2022-09-29 10:05:00,312.03,313.98,311.59,313.57,13539.0,312.03,313.98,311.59,313.57,13539.0
2022-09-29 10:10:00,313.98,314.59,312.79,312.79,9689.0,313.98,314.59,312.79,312.79,9689.0
2022-09-29 10:15:00,312.77,312.77,311.44,312.23,8617.0,312.77,312.77,311.44,312.23,8617.0
2022-09-29 10:20:00,312.45,312.94,311.95,312.12,10455.0,312.45,312.94,311.95,312.12,10455.0
2022-09-29 10:25:00,312.38,313.22,312.07,312.89,10863.0,312.38,313.22,312.07,312.89,10863.0
2022-09-29 10:30:00,312.89,312.89,311.45,311.91,8578.0,312.89,312.89,311.45,311.91,8578.0
2022-09-29 10:35:00,311.27,311.68,310.51,311.1,16793.0,311.27,311.68,310.51,311.1,16793.0
2022-09-29 10:40:00,311.11,311.84,310.8,310.8,9685.0,311.11,311.84,310.8,310.8,9685.0
2022-09-29 10:45:00,311.03,313.03,311.03,313.01,15749.0,311.03,313.03,311.03,313.01,15749.0
2022-09-29 10:50:00,312.91,313.49,312.6,313.11,7473.0,312.91,313.49,312.6,313.11,7473.0
2022-09-29 10:55:00,313.13,313.71,313.09,313.71,8750.0,313.13,313.71,313.09,313.71,8750.0
2022-09-29 11:00:00,313.7,315.03,313.43,313.46,13551.0,313.7,315.03,313.43,313.46,13551.0
2022-09-29 11:05:00,313.48,314.71,313.3,314.64,3380.0,313.48,314.71,313.3,314.64,3380.0
2022-09-29 11:10:00,314.45,314.95,313.34,313.98,7217.0,314.45,314.95,313.34,313.98,7217.0
2022-09-29 11:15:00,314.0,314.99,314.0,314.48,5705.0,314.0,314.99,314.0,314.48,5705.0
2022-09-29 11:20:00,314.49,314.49,313.44,313.51,3818.0,314.49,314.49,313.44,313.51,3818.0
2022-09-29 11:25:00,313.55,313.82,313.19,313.42,3677.0,313.55,313.82,313.19,313.42,3677.0
2022-09-29 11:30:00,313.62,314.78,313.02,313.87,12755.0,313.62,314.78,313.02,313.87,12755.0
2022-09-29 11:35:00,313.81,313.89,313.07,313.45,4180.0,313.81,313.89,313.07,313.45,4180.0
2022-09-29 11:40:00,313.17,313.18,311.91,312.44,7137.0,313.17,313.18,311.91,312.44,7137.0
2022-09-29 11:45:00,312.64,313.13,312.64,312.99,1900.0,312.64,313.13,312.64,312.99,1900.0
2022-09-29 11:50:00,313.28,314.54,312.84,314.4,9151.0,313.28,314.54,312.84,314.4,9151.0
2022-09-29 11:55:00,314.04,315.05,313.96,314.04,13330.0,314.04,315.05,313.96,314.04,13330.0
2022-09-29 12:00:00,313.97,314.6,313.97,314.24,7157.0,313.97,314.6,313.97,314.24,7157.0
2022-09-29 12:05:00,313.99,314.5,313.74,313.84,12987.0,313.99,314.5,313.74,313.84,12987.0
2022-09-29 12:10:00,313.96,313.96,312.96,312.99,3038.0,313.96,313.96,312.96,312.99,3038.0
2022-09-29 12:15:00,312.19,312.2,311.41,311.47,2600.0,312.19,312.2,311.41,311.47,2600.0
2022-09-29 12:20:00,311.52,311.58,310.88,310.97,9247.0,311.52,311.58,310.88,310.97,9247.0
2022-09-29 12:25:00,311.0,311.53,311.0,311.23,6667.0,311.0,311.53,311.0,311.23,6667.0
2022-09-29 12:30:00,311.48,311.61,310.83,311.33,2263.0,311.48,311.61,310.83,311.33,2263.0
2022-09-29 12:35:00,311.33,311.47,310.48,311.23,9201.0,311.33,311.47,310.48,311.23,9201.0
2022-09-29 12:40:00,311.24,312.46,310.83,312.46,6602.0,311.24,312.46,310.83,312.46,6602.0
2022-09-29 12:45:00,312.55,312.55,311.42,311.56,8062.0,312.55,312.55,311.42,311.56,8062.0
2022-09-29 12:50:00,311.42,311.9,311.04,311.87,5976.0,311.42,311.9,311.04,311.87,5976.0
2022-09-29 12:55:00,311.95,312.14,311.15,311.95,14908.0,311.95,312.14,311.15,311.95,14908.0
2022-09-29 13:00:00,311.95,312.16,311.42,312.12,5076.0,311.95,312.16,311.42,312.12,5076.0
2022-09-29 13:05:00,311.92,312.31,311.6,311.6,4314.0,311.92,312.31,311.6,311.6,4314.0
2022-09-29 13:10:00,311.73,312.61,311.72,312.42,15204.0,311.73,312.61,311.72,312.42,15204.0
2022-09-29 13:15:00,312.6,312.67,312.07,312.07,3031.0,312.6,312.67,312.07,312.07,3031.0
2022-09-29 13:20:00,312.08,312.26,311.64,311.85,5705.0,312.08,312.26,311.64,311.85,5705.0
2022-09-29 13:25:00,311.9,312.24,311.84,311.97,4610.0,311.9,312.24,311.84,311.97,4610.0
2022-09-29 13:30:00,311.97,313.05,311.59,312.77,11453.0,311.97,313.05,311.59,312.77,11453.0
2022-09-29 13:35:00,312.75,313.14,312.36,312.49,20112.0,312.75,313.14,312.36,312.49,20112.0
2022-09-29 13:40:00,312.33,312.68,312.14,312.51,12530.0,312.33,312.68,312.14,312.51,12530.0
2022-09-29 13:45:00,312.61,313.13,312.51,313.04,5386.0,312.61,313.13,312.51,313.04,5386.0
2022-09-29 13:50:00,313.12,313.22,311.99,311.99,3604.0,313.12,313.22,311.99,311.99,3604.0
2022-09-29 13:55:00,311.93,311.93,310.79,310.79,3200.0,311.93,311.93,310.79,310.79,3200.0
2022-09-29 14:00:00,310.56,310.83,310.44,310.6,4731.0,310.56,310.83,310.44,310.6,4731.0
2022-09-29 14:05:00,310.6,311.39,310.46,311.22,10020.0,310.6,311.39,310.46,311.22,10020.0
2022-09-29 14:10:00,311.07,311.13,310.75,311.13,4855.0,311.07,311.13,310.75,311.13,4855.0
2022-09-29 14:15:00,310.92,311.27,310.58,310.84,4752.0,310.92,311.27,310.58,310.84,4752.0
2022-09-29 14:20:00,310.97,311.48,310.95,311.47,7931.0,310.97,311.48,310.95,311.47,7931.0
2022-09-29 14:25:00,311.47,312.33,311.23,312.17,10115.0,311.47,312.33,311.23,312.17,10115.0
2022-09-29 14:30:00,312.48,312.93,311.93,312.02,14044.0,312.48,312.93,311.93,312.02,14044.0
2022-09-29 14:35:00,311.99,313.06,311.98,312.61,14113.0,311.99,313.06,311.98,312.61,14113.0
2022-09-29 14:40:00,312.41,312.7,311.95,312.15,2200.0,312.41,312.7,311.95,312.15,2200.0
2022-09-29 14:45:00,312.05,312.09,311.82,311.92,3308.0,312.05,312.09,311.82,311.92,3308.0
2022-09-29 14:50:00,311.83,311.85,311.09,311.09,4983.0,311.83,311.85,311.09,311.09,4983.0
2022-09-29 14:55:00,311.16,311.34,310.92,310.93,4963.0,311.16,311.34,310.92,310.93,4963.0
2022-09-29 15:00:00,311.03,311.91,311.02,311.79,4656.0,311.03,311.91,311.02,311.79,4656.0
2022-09-29 15:05:00,311.77,312.05,311.41,311.41,2287.0,311.77,312.05,311.41,311.41,2287.0
2022-09-29 15:10:00,311.38,312.56,311.18,312.5,6836.0,311.38,312.56,311.18,312.5,6836.0
2022-09-29 15:15:00,312.34,313.13,312.34,312.69,4341.0,312.34,313.13,312.34,312.69,4341.0
2022-09-29 15:20:00,312.59,312.7,312.11,312.29,6397.0,312.59,312.7,312.11,312.29,6397.0
2022-09-29 15:25:00,312.17,312.19,311.64,311.89,5295.0,312.17,312.19,311.64,311.89,5295.0
2022-09-29 15:30:00,311.89,312.71,311.89,312.6,10478.0,311.89,312.71,311.89,312.6,10478.0
2022-09-29 15:35:00,312.6,313.4,312.06,312.96,12358.0,312.6,313.4,312.06,312.96,12358.0
2022-09-29 15:40:00,313.01,313.15,312.42,313.04,16165.0,313.01,313.15,312.42,313.04,16165.0
2022-09-29 15:45:00,312.97,313.86,312.83,313.08,37625.0,312.97,313.86,312.83,313.08,37625.0
2022-09-29 15:50:00,313.35,313.84,312.98,313.25,27851.0,313.35,313.84,312.98,313.25,27851.0
2022-09-29 15:55:00,313.19,313.19,312.42,312.7,60636.0,313.19,313.19,312.42,312.7,60636.0
2022-09-30 09:30:00,315.25,315.81,313.35,313.75,14166.0,315.25,315.81,313.35,313.75,14166.0
2022-09-30 09:35:00,313.24,313.32,310.92,311.1,7647.0,313.24,313.32,310.92,311.1,7647.0
2022-09-30 09:40:00,311.46,312.8,311.12,311.52,7270.0,311.46,312.8,311.12,311.52,7270.0
2022-09-30 09:45:00,312.03,312.04,309.7,309.98,14015.0,312.03,312.04,309.7,309.98,14015.0
2022-09-30 09:50:00,309.65,312.38,309.48,312.38,14464.0,309.65,312.38,309.48,312.38,14464.0
2022-09-30 09:55:00,312.3,312.48,311.01,311.37,65447.0,312.3,312.48,311.01,311.37,65447.0
2022-09-30 10:00:00,311.37,311.4,309.54,310.85,42578.0,311.37,311.4,309.54,310.85,42578.0
2022-09-30 10:05:00,310.49,311.39,308.49,310.63,41435.0,310.49,311.39,308.49,310.63,41435.0
2022-09-30 10:10:00,310.65,312.0,309.79,310.0,53979.0,310.65,312.0,309.79,310.0,53979.0
2022-09-30 10:15:00,310.02,310.64,307.8,308.66,49822.0,310.02,310.64,307.8,308.66,49822.0
2022-09-30 10:20:00,308.54,311.38,308.43,310.1,34322.0,308.54,311.38,308.43,310.1,34322.0
2022-09-30 10:25:00,310.1,310.64,309.79,310.12,12086.0,310.1,310.64,309.79,310.12,12086.0
2022-09-30 10:30:00,310.33,312.74,310.26,311.78,27872.0,310.33,312.74,310.26,311.78,27872.0
2022-09-30 10:35:00,311.67,312.76,311.14,311.98,26773.0,311.67,312.76,311.14,311.98,26773.0
2022-09-30 10:40:00,311.96,312.81,311.82,312.25,11972.0,311.96,312.81,311.82,312.25,11972.0
2022-09-30 10:45:00,312.26,312.37,310.54,310.89,6391.0,312.26,312.37,310.54,310.89,6391.0
2022-09-30 10:50:00,311.06,311.69,309.73,310.31,7536.0,311.06,311.69,309.73,310.31,7536.0
2022-09-30 10:55:00,310.39,310.64,309.74,309.93,11660.0,310.39,310.64,309.74,309.93,11660.0
2022-09-30 11:00:00,309.9,310.89,309.19,310.88,17098.0,309.9,310.89,309.19,310.88,17098.0
2022-09-30 11:05:00,310.98,311.65,310.51,311.05,33579.0,310.98,311.65,310.51,311.05,33579.0
2022-09-30 11:10:00,310.9,311.96,310.78,311.91,56710.0,310.9,311.96,310.78,311.91,56710.0
2022-09-30 11:15:00,311.96,313.64,311.96,312.9,15061.0,311.96,313.64,311.96,312.9,15061.0
2022-09-30 11:20:00,312.9,313.45,312.35,313.26,10158.0,312.9,313.45,312.35,313.26,10158.0
2022-09-30 11:25:00,313.07,313.25,312.44,312.65,49879.0,313.07,313.25,312.44,312.65,49879.0
2022-09-30 11:30:00,312.61,314.02,312.42,314.02,14501.0,312.61,314.02,312.42,314.02,14501.0
2022-09-30 11:35:00,314.02,314.62,313.61,313.99,18851.0,314.02,314.62,313.61,313.99,18851.0
2022-09-30 11:40:00,314.13,314.41,311.81,312.17,35420.0,314.13,314.41,311.81,312.17,35420.0
2022-09-30 11:45:00,311.82,312.39,310.24,311.46,43109.0,311.82,312.39,310.24,311.46,43109.0
2022-09-30 11:50:00,311.52,311.52,310.39,310.84,8916.0,311.52,311.52,310.39,310.84,8916.0
2022-09-30 11:55:00,310.68,311.43,310.55,311.16,3842.0,310.68,311.43,310.55,311.16,3842.0
2022-09-30 12:00:00,311.33,311.33,310.42,310.42,5008.0,311.33,311.33,310.42,310.42,5008.0
2022-09-30 12:05:00,310.41,310.64,309.34,309.97,7098.0,310.41,310.64,309.34,309.97,7098.0
2022-09-30 12:10:00,309.88,310.61,309.57,310.3,5024.0,309.88,310.61,309.57,310.3,5024.0
2022-09-30 12:15:00,310.42,310.93,310.17,310.41,4036.0,310.42,310.93,310.17,310.41,4036.0
2022-09-30 12:20:00,310.57,310.64,309.6,310.0,3981.0,310.57,310.64,309.6,310.0,3981.0
2022-09-30 12:25:00,309.92,309.92,309.31,309.31,2149.0,309.92,309.92,309.31,309.31,2149.0
2022-09-30 12:30:00,309.11,309.57,308.48,309.57,10494.0,309.11,309.57,308.48,309.57,10494.0
2022-09-30 12:35:00,309.22,309.97,309.02,309.97,3210.0,309.22,309.97,309.02,309.97,3210.0
2022-09-30 12:40:00,309.87,310.48,309.72,310.4,2706.0,309.87,310.48,309.72,310.4,2706.0
2022-09-30 12:45:00,310.43,310.76,310.03,310.25,2796.0,310.43,310.76,310.03,310.25,2796.0
2022-09-30 12:50:00,310.33,310.36,309.48,309.49,5346.0,310.33,310.36,309.48,309.49,5346.0
2022-09-30 12:55:00,309.65,309.84,309.34,309.35,1755.0,309.65,309.84,309.34,309.35,1755.0
2022-09-30 13:00:00,309.54,309.54,308.78,308.78,2863.0,309.54,309.54,308.78,308.78,2863.0
2022-09-30 13:05:00,308.69,308.94,308.28,308.91,3609.0,308.69,308.94,308.28,308.91,3609.0
2022-09-30 13:10:00,308.84,309.34,308.56,308.56,2708.0,308.84,309.34,308.56,308.56,2708.0
2022-09-30 13:15:00,308.63,309.01,308.44,308.74,2585.0,308.63,309.01,308.44,308.74,2585.0
2022-09-30 13:20:00,308.47,309.13,308.46,308.8,4986.0,308.47,309.13,308.46,308.8,4986.0
2022-09-30 13:25:00,308.85,309.16,308.68,309.02,6466.0,308.85,309.16,308.68,309.02,6466.0
2022-09-30 13:30:00,309.17,309.49,308.89,309.05,7726.0,309.17,309.49,308.89,309.05,7726.0
2022-09-30 13:35:00,308.7,308.7,307.36,307.8,8298.0,308.7,308.7,307.36,307.8,8298.0
2022-09-30 13:40:00,308.05,308.05,307.68,307.75,1358.0,308.05,308.05,307.68,307.75,1358.0
2022-09-30 13:45:00,307.56,307.72,307.37,307.56,1013.0,307.56,307.72,307.37,307.56,1013.0
2022-09-30 13:50:00,307.39,307.58,307.01,307.42,6659.0,307.39,307.58,307.01,307.42,6659.0
2022-09-30 13:55:00,307.85,307.95,307.64,307.84,1402.0,307.85,307.95,307.64,307.84,1402.0
2022-09-30 14:00:00,307.75,308.0,307.27,307.57,3768.0,307.75,308.0,307.27,307.57,3768.0
2022-09-30 14:05:00,307.57,308.12,307.27,307.99,3624.0,307.57,308.12,307.27,307.99,3624.0
2022-09-30 14:10:00,307.95,308.3,307.91,308.03,3385.0,307.95,308.3,307.91,308.03,3385.0
2022-09-30 14:15:00,308.15,308.59,307.97,307.98,7048.0,308.15,308.59,307.97,307.98,7048.0
2022-09-30 14:20:00,308.27,308.5,308.0,308.02,4794.0,308.27,308.5,308.0,308.02,4794.0
2022-09-30 14:25:00,307.94,308.11,307.1,307.68,3186.0,307.94,308.11,307.1,307.68,3186.0
2022-09-30 14:30:00,307.95,308.19,307.24,307.61,5355.0,307.95,308.19,307.24,307.61,5355.0
2022-09-30 14:35:00,308.11,308.11,307.29,307.48,4537.0,308.11,308.11,307.29,307.48,4537.0
2022-09-30 14:40:00,307.55,307.55,306.6,306.94,5737.0,307.55,307.55,306.6,306.94,5737.0
2022-09-30 14:45:00,307.11,307.24,306.59,307.13,9802.0,307.11,307.24,306.59,307.13,9802.0
2022-09-30 14:50:00,307.03,307.25,306.96,307.19,8630.0,307.03,307.25,306.96,307.19,8630.0
2022-09-30 14:55:00,307.11,307.22,305.93,305.93,34942.0,307.11,307.22,305.93,305.93,34942.0
2022-09-30 15:00:00,306.07,307.49,306.07,307.06,11279.0,306.07,307.49,306.07,307.06,11279.0
2022-09-30 15:05:00,307.06,307.63,306.76,306.76,8180.0,307.06,307.63,306.76,306.76,8180.0
2022-09-30 15:10:00,306.76,307.05,305.96,306.07,6607.0,306.76,307.05,305.96,306.07,6607.0
2022-09-30 15:15:00,306.0,306.6,305.86,306.19,9705.0,306.0,306.6,305.86,306.19,9705.0
2022-09-30 15:20:00,306.08,306.08,305.54,305.69,3882.0,306.08,306.08,305.54,305.69,3882.0
2022-09-30 15:25:00,305.75,305.86,304.84,305.86,9415.0,305.75,305.86,304.84,305.86,9415.0
2022-09-30 15:30:00,305.88,306.16,305.31,305.57,13564.0,305.88,306.16,305.31,305.57,13564.0
2022-09-30 15:35:00,305.4,306.01,305.34,305.91,17333.0,305.4,306.01,305.34,305.91,17333.0
2022-09-30 15:40:00,305.88,306.46,305.25,305.56,56529.0,305.88,306.46,305.25,305.56,56529.0
2022-09-30 15:45:00,305.58,306.11,305.15,305.15,27476.0,305.58,306.11,305.15,305.15,27476.0
2022-09-30 15:50:00,304.72,304.93,303.54,303.68,67111.0,304.72,304.93,303.54,303.68,67111.0
2022-09-30 15:55:00,303.68,303.93,302.94,303.35,87755.0,303.68,303.93,302.94,303.35,87755.0
2022-10-03 09:30:00,308.46,309.44,304.35,305.96,37212.0,308.46,309.44,304.35,305.96,37212.0
2022-10-03 09:35:00,305.86,307.6,304.17,305.91,13200.0,305.86,307.6,304.17,305.91,13200.0
2022-10-03 09:40:00,305.91,307.52,304.87,306.2,10395.0,305.91,307.52,304.87,306.2,10395.0
2022-10-03 09:45:00,306.46,307.66,305.2,306.61,13537.0,306.46,307.66,305.2,306.61,13537.0
2022-10-03 09:50:00,306.24,308.43,306.24,307.02,20352.0,306.24,308.43,306.24,307.02,20352.0
2022-10-03 09:55:00,307.21,307.63,305.98,307.05,16168.0,307.21,307.63,305.98,307.05,16168.0
2022-10-03 10:00:00,307.41,310.53,306.84,309.54,23376.0,307.41,310.53,306.84,309.54,23376.0
2022-10-03 10:05:00,309.56,311.4,309.21,311.0,24446.0,309.56,311.4,309.21,311.0,24446.0
2022-10-03 10:10:00,310.76,311.35,309.18,309.18,20861.0,310.76,311.35,309.18,309.18,20861.0
2022-10-03 10:15:00,309.32,311.07,309.16,310.5,26684.0,309.32,311.07,309.16,310.5,26684.0
2022-10-03 10:20:00,310.51,311.83,310.0,311.21,39839.0,310.51,311.83,310.0,311.21,39839.0
2022-10-03 10:25:00,311.21,313.94,310.83,313.38,30398.0,311.21,313.94,310.83,313.38,30398.0
2022-10-03 10:30:00,313.5,313.82,312.57,313.13,20077.0,313.5,313.82,312.57,313.13,20077.0
2022-10-03 10:35:00,313.29,314.09,311.89,312.39,29034.0,313.29,314.09,311.89,312.39,29034.0
2022-10-03 10:40:00,312.18,312.29,311.36,311.8,18551.0,312.18,312.29,311.36,311.8,18551.0
2022-10-03 10:45:00,311.9,313.45,311.9,313.06,30231.0,311.9,313.45,311.9,313.06,30231.0
2022-10-03 10:50:00,313.04,313.75,312.22,313.11,26562.0,313.04,313.75,312.22,313.11,26562.0
2022-10-03 10:55:00,313.14,313.92,312.8,312.82,21907.0,313.14,313.92,312.8,312.82,21907.0
2022-10-03 11:00:00,312.72,312.99,311.68,312.07,21730.0,312.72,312.99,311.68,312.07,21730.0
2022-10-03 11:05:00,312.08,314.2,311.81,313.51,31418.0,312.08,314.2,311.81,313.51,31418.0
2022-10-03 11:10:00,313.72,314.87,313.72,314.58,9587.0,313.72,314.87,313.72,314.58,9587.0
2022-10-03 11:15:00,314.85,315.16,313.94,313.95,15281.0,314.85,315.16,313.94,313.95,15281.0
2022-10-03 11:20:00,313.93,314.61,313.67,314.58,24108.0,313.93,314.61,313.67,314.58,24108.0
2022-10-03 11:25:00,314.62,314.67,313.5,314.38,14538.0,314.62,314.67,313.5,314.38,14538.0
2022-10-03 11:30:00,314.56,315.43,314.23,315.18,9212.0,314.56,315.43,314.23,315.18,9212.0
2022-10-03 11:35:00,315.2,315.49,313.87,313.94,10024.0,315.2,315.49,313.87,313.94,10024.0
2022-10-03 11:40:00,313.96,314.11,312.21,312.45,19071.0,313.96,314.11,312.21,312.45,19071.0
2022-10-03 11:45:00,312.52,314.11,311.93,313.96,17930.0,312.52,314.11,311.93,313.96,17930.0
2022-10-03 11:50:00,314.22,314.59,313.97,314.27,8842.0,314.22,314.59,313.97,314.27,8842.0
2022-10-03 11:55:00,314.25,314.25,313.14,313.54,10749.0,314.25,314.25,313.14,313.54,10749.0
2022-10-03 12:00:00,313.55,314.44,313.37,314.37,4978.0,313.55,314.44,313.37,314.37,4978.0
2022-10-03 12:05:00,314.46,316.06,314.32,316.06,28642.0,314.46,316.06,314.32,316.06,28642.0
2022-10-03 12:10:00,315.98,316.65,315.56,316.22,33050.0,315.98,316.65,315.56,316.22,33050.0
2022-10-03 12:15:00,316.75,316.96,316.35,316.96,9347.0,316.75,316.96,316.35,316.96,9347.0
2022-10-03 12:20:00,317.06,317.42,316.44,317.16,9182.0,317.06,317.42,316.44,317.16,9182.0
2022-10-03 12:25:00,317.61,317.94,316.65,316.72,8253.0,317.61,317.94,316.65,316.72,8253.0
2022-10-03 12:30:00,316.86,316.88,316.16,316.88,4078.0,316.86,316.88,316.16,316.88,4078.0
2022-10-03 12:35:00,317.07,317.22,316.8,317.04,3668.0,317.07,317.22,316.8,317.04,3668.0
2022-10-03 12:40:00,317.32,317.32,316.51,316.85,4000.0,317.32,317.32,316.51,316.85,4000.0
2022-10-03 12:45:00,316.9,317.61,316.68,317.5,7145.0,316.9,317.61,316.68,317.5,7145.0
2022-10-03 12:50:00,317.5,317.5,316.78,317.1,4917.0,317.5,317.5,316.78,317.1,4917.0
2022-10-03 12:55:00,317.24,318.18,317.24,318.1,7359.0,317.24,318.18,317.24,318.1,7359.0
2022-10-03 13:00:00,318.1,318.44,317.72,317.91,7808.0,318.1,318.44,317.72,317.91,7808.0
2022-10-03 13:05:00,317.91,318.35,317.68,318.35,2300.0,317.91,318.35,317.68,318.35,2300.0
2022-10-03 13:10:00,318.25,318.96,318.22,318.52,4218.0,318.25,318.96,318.22,318.52,4218.0
2022-10-03 13:15:00,318.63,319.27,318.63,319.05,5121.0,318.63,319.27,318.63,319.05,5121.0
2022-10-03 13:20:00,319.05,319.76,318.86,319.53,7168.0,319.05,319.76,318.86,319.53,7168.0
2022-10-03 13:25:00,319.53,320.01,319.09,319.09,5188.0,319.53,320.01,319.09,319.09,5188.0
2022-10-03 13:30:00,319.24,319.5,318.96,318.97,6018.0,319.24,319.5,318.96,318.97,6018.0
2022-10-03 13:35:00,318.85,319.32,318.84,319.17,5297.0,318.85,319.32,318.84,319.17,5297.0
2022-10-03 13:40:00,319.11,319.68,319.04,319.47,5259.0,319.11,319.68,319.04,319.47,5259.0
2022-10-03 13:45:00,319.51,319.51,318.78,319.28,12658.0,319.51,319.51,318.78,319.28,12658.0
2022-10-03 13:50:00,319.08,319.08,318.11,318.16,10960.0,319.08,319.08,318.11,318.16,10960.0
2022-10-03 13:55:00,318.17,318.28,317.87,318.05,10642.0,318.17,318.28,317.87,318.05,10642.0
2022-10-03 14:00:00,318.05,318.51,317.75,318.32,8531.0,318.05,318.51,317.75,318.32,8531.0
2022-10-03 14:05:00,318.32,318.41,317.8,318.21,2948.0,318.32,318.41,317.8,318.21,2948.0
2022-10-03 14:10:00,318.37,318.42,317.9,318.23,3465.0,318.37,318.42,317.9,318.23,3465.0
2022-10-03 14:15:00,317.93,318.54,317.93,318.44,2704.0,317.93,318.54,317.93,318.44,2704.0
2022-10-03 14:20:00,318.64,318.86,318.41,318.66,6134.0,318.64,318.86,318.41,318.66,6134.0
2022-10-03 14:25:00,318.65,318.94,318.2,318.7,13399.0,318.65,318.94,318.2,318.7,13399.0
2022-10-03 14:30:00,318.61,319.0,318.45,318.66,3318.0,318.61,319.0,318.45,318.66,3318.0
2022-10-03 14:35:00,318.62,318.8,318.23,318.3,4074.0,318.62,318.8,318.23,318.3,4074.0
2022-10-03 14:40:00,318.3,318.68,318.16,318.68,2614.0,318.3,318.68,318.16,318.68,2614.0
2022-10-03 14:45:00,318.75,318.75,318.17,318.17,3721.0,318.75,318.75,318.17,318.17,3721.0
2022-10-03 14:50:00,318.24,318.64,318.21,318.22,4242.0,318.24,318.64,318.21,318.22,4242.0
2022-10-03 14:55:00,318.22,318.54,318.04,318.28,3368.0,318.22,318.54,318.04,318.28,3368.0
2022-10-03 15:00:00,318.41,318.46,317.4,317.77,12070.0,318.41,318.46,317.4,317.77,12070.0
2022-10-03 15:05:00,317.81,319.13,317.81,319.13,5714.0,317.81,319.13,317.81,319.13,5714.0
2022-10-03 15:10:00,319.11,319.15,318.48,318.76,13056.0,319.11,319.15,318.48,318.76,13056.0
2022-10-03 15:15:00,318.76,319.03,318.24,318.95,10373.0,318.76,319.03,318.24,318.95,10373.0
2022-10-03 15:20:00,318.94,320.09,318.85,320.04,20384.0,318.94,320.09,318.85,320.04,20384.0
2022-10-03 15:25:00,320.14,320.2,319.5,319.57,11747.0,320.14,320.2,319.5,319.57,11747.0
2022-10-03 15:30:00,319.67,319.99,319.6,319.99,12408.0,319.67,319.99,319.6,319.99,12408.0
2022-10-03 15:35:00,319.94,320.43,319.87,320.16,18452.0,319.94,320.43,319.87,320.16,18452.0
2022-10-03 15:40:00,320.03,320.15,319.76,319.76,17854.0,320.03,320.15,319.76,319.76,17854.0
2022-10-03 15:45:00,319.74,319.95,319.09,319.9,20159.0,319.74,319.95,319.09,319.9,20159.0
2022-10-03 15:50:00,320.06,321.15,318.99,320.89,59217.0,320.06,321.15,318.99,320.89,59217.0
2022-10-03 15:55:00,320.71,320.95,319.75,320.06,73113.0,320.71,320.95,319.75,320.06,73113.0
2022-10-04 09:30:00,323.51,325.14,321.0,321.87,28288.0,323.51,325.14,321.0,321.87,28288.0
2022-10-04 09:35:00,322.23,326.7,322.23,326.7,26870.0,322.23,326.7,322.23,326.7,26870.0
2022-10-04 09:40:00,325.99,329.83,324.83,329.59,25358.0,325.99,329.83,324.83,329.59,25358.0
2022-10-04 09:45:00,329.98,330.23,328.77,329.4,25006.0,329.98,330.23,328.77,329.4,25006.0
2022-10-04 09:50:00,329.41,330.18,328.41,328.84,22808.0,329.41,330.18,328.41,328.84,22808.0
2022-10-04 09:55:00,328.99,329.21,328.14,329.02,17492.0,328.99,329.21,328.14,329.02,17492.0
2022-10-04 10:00:00,329.0,330.6,328.92,330.26,27185.0,329.0,330.6,328.92,330.26,27185.0
2022-10-04 10:05:00,330.38,330.57,329.17,329.3,13907.0,330.38,330.57,329.17,329.3,13907.0
2022-10-04 10:10:00,329.28,329.39,327.86,328.46,8731.0,329.28,329.39,327.86,328.46,8731.0
2022-10-04 10:15:00,328.63,328.72,327.57,328.35,27693.0,328.63,328.72,327.57,328.35,27693.0
2022-10-04 10:20:00,328.34,329.06,327.19,327.62,70415.0,328.34,329.06,327.19,327.62,70415.0
2022-10-04 10:25:00,327.62,328.21,327.0,327.1,12432.0,327.62,328.21,327.0,327.1,12432.0
2022-10-04 10:30:00,327.34,327.34,325.33,326.26,43967.0,327.34,327.34,325.33,326.26,43967.0
2022-10-04 10:35:00,326.49,327.64,326.14,327.05,16156.0,326.49,327.64,326.14,327.05,16156.0
2022-10-04 10:40:00,327.03,328.1,326.76,327.51,9668.0,327.03,328.1,326.76,327.51,9668.0
2022-10-04 10:45:00,327.47,328.88,327.2,327.78,13992.0,327.47,328.88,327.2,327.78,13992.0
2022-10-04 10:50:00,327.78,327.78,325.79,326.07,19259.0,327.78,327.78,325.79,326.07,19259.0
2022-10-04 10:55:00,326.18,326.28,325.51,325.58,24165.0,326.18,326.28,325.51,325.58,24165.0
2022-10-04 11:00:00,325.66,325.66,324.0,324.9,53815.0,325.66,325.66,324.0,324.9,53815.0
2022-10-04 11:05:00,324.86,325.93,324.69,325.49,28168.0,324.86,325.93,324.69,325.49,28168.0
2022-10-04 11:10:00,325.56,326.18,325.38,325.55,34677.0,325.56,326.18,325.38,325.55,34677.0
2022-10-04 11:15:00,325.55,326.27,325.55,326.04,19809.0,325.55,326.27,325.55,326.04,19809.0
2022-10-04 11:20:00,325.67,325.87,324.98,325.03,7569.0,325.67,325.87,324.98,325.03,7569.0
2022-10-04 11:25:00,325.03,325.11,324.31,324.81,11409.0,325.03,325.11,324.31,324.81,11409.0
2022-10-04 11:30:00,324.87,325.55,324.33,324.5,24505.0,324.87,325.55,324.33,324.5,24505.0
2022-10-04 11:35:00,324.82,325.22,324.42,325.05,6151.0,324.82,325.22,324.42,325.05,6151.0
2022-10-04 11:40:00,324.88,325.1,324.1,325.04,10580.0,324.88,325.1,324.1,325.04,10580.0
2022-10-04 11:45:00,325.03,325.58,324.53,325.37,9696.0,325.03,325.58,324.53,325.37,9696.0
2022-10-04 11:50:00,325.17,325.75,325.11,325.75,5881.0,325.17,325.75,325.11,325.75,5881.0
2022-10-04 11:55:00,325.82,326.26,325.58,326.0,11787.0,325.82,326.26,325.58,326.0,11787.0
2022-10-04 12:00:00,326.09,326.27,325.68,325.93,26668.0,326.09,326.27,325.68,325.93,26668.0
2022-10-04 12:05:00,325.93,327.19,325.92,327.11,23026.0,325.93,327.19,325.92,327.11,23026.0
2022-10-04 12:10:00,326.9,327.17,326.45,326.75,7848.0,326.9,327.17,326.45,326.75,7848.0
2022-10-04 12:15:00,326.64,326.93,326.2,326.4,12900.0,326.64,326.93,326.2,326.4,12900.0
2022-10-04 12:20:00,326.56,326.78,326.37,326.56,4700.0,326.56,326.78,326.37,326.56,4700.0
2022-10-04 12:25:00,326.73,327.32,326.59,326.87,20763.0,326.73,327.32,326.59,326.87,20763.0
2022-10-04 12:30:00,326.84,327.63,326.42,327.5,29411.0,326.84,327.63,326.42,327.5,29411.0
2022-10-04 12:35:00,327.62,328.72,327.62,328.72,106657.0,327.62,328.72,327.62,328.72,106657.0
2022-10-04 12:40:00,328.67,328.77,327.45,328.18,9805.0,328.67,328.77,327.45,328.18,9805.0
2022-10-04 12:45:00,328.26,328.26,327.53,327.53,17463.0,328.26,328.26,327.53,327.53,17463.0
2022-10-04 12:50:00,327.56,328.44,327.56,328.44,3840.0,327.56,328.44,327.56,328.44,3840.0
2022-10-04 12:55:00,328.43,328.43,327.72,328.24,4244.0,328.43,328.43,327.72,328.24,4244.0
2022-10-04 13:00:00,328.24,328.45,327.64,327.65,4384.0,328.24,328.45,327.64,327.65,4384.0
2022-10-04 13:05:00,327.65,327.65,326.8,326.94,3595.0,327.65,327.65,326.8,326.94,3595.0
2022-10-04 13:10:00,327.04,327.1,325.72,326.99,21140.0,327.04,327.1,325.72,326.99,21140.0
2022-10-04 13:15:00,327.11,327.11,325.56,325.6,4280.0,327.11,327.11,325.56,325.6,4280.0
2022-10-04 13:20:00,325.63,326.41,325.63,326.37,5386.0,325.63,326.41,325.63,326.37,5386.0
2022-10-04 13:25:00,326.5,327.19,326.07,327.0,10697.0,326.5,327.19,326.07,327.0,10697.0
2022-10-04 13:30:00,327.0,327.9,326.95,327.5,9674.0,327.0,327.9,326.95,327.5,9674.0
2022-10-04 13:35:00,327.5,327.62,327.11,327.62,11039.0,327.5,327.62,327.11,327.62,11039.0
2022-10-04 13:40:00,327.63,327.73,327.17,327.17,5813.0,327.63,327.73,327.17,327.17,5813.0
2022-10-04 13:45:00,327.17,327.87,327.17,327.43,5488.0,327.17,327.87,327.17,327.43,5488.0
2022-10-04 13:50:00,327.4,328.24,327.38,327.95,4660.0,327.4,328.24,327.38,327.95,4660.0
2022-10-04 13:55:00,327.95,328.21,327.65,328.06,4149.0,327.95,328.21,327.65,328.06,4149.0
2022-10-04 14:00:00,327.87,327.87,327.18,327.18,6267.0,327.87,327.87,327.18,327.18,6267.0
2022-10-04 14:05:00,327.3,327.5,326.98,327.49,5722.0,327.3,327.5,326.98,327.49,5722.0
2022-10-04 14:10:00,327.38,327.7,326.92,327.15,11587.0,327.38,327.7,326.92,327.15,11587.0
2022-10-04 14:15:00,327.38,327.61,327.09,327.09,5455.0,327.38,327.61,327.09,327.09,5455.0
2022-10-04 14:20:00,327.21,327.45,327.05,327.45,1900.0,327.21,327.45,327.05,327.45,1900.0
2022-10-04 14:25:00,327.48,327.65,326.77,326.83,12740.0,327.48,327.65,326.77,326.83,12740.0
2022-10-04 14:30:00,326.74,327.4,326.74,327.16,5276.0,326.74,327.4,326.74,327.16,5276.0
2022-10-04 14:35:00,326.98,327.17,326.78,326.89,5905.0,326.98,327.17,326.78,326.89,5905.0
2022-10-04 14:40:00,326.72,327.36,326.72,327.08,4959.0,326.72,327.36,326.72,327.08,4959.0
2022-10-04 14:45:00,327.38,327.9,327.38,327.65,11804.0,327.38,327.9,327.38,327.65,11804.0
2022-10-04 14:50:00,327.49,328.47,327.49,328.47,7947.0,327.49,328.47,327.49,328.47,7947.0
2022-10-04 14:55:00,328.39,328.96,328.32,328.62,19440.0,328.39,328.96,328.32,328.62,19440.0
2022-10-04 15:00:00,328.61,329.03,327.67,327.94,8082.0,328.61,329.03,327.67,327.94,8082.0
2022-10-04 15:05:00,327.92,328.2,327.56,327.99,8659.0,327.92,328.2,327.56,327.99,8659.0
2022-10-04 15:10:00,327.91,328.1,327.44,328.06,10869.0,327.91,328.1,327.44,328.06,10869.0
2022-10-04 15:15:00,328.1,328.65,327.85,328.31,8910.0,328.1,328.65,327.85,328.31,8910.0
2022-10-04 15:20:00,328.5,328.82,327.7,328.18,18283.0,328.5,328.82,327.7,328.18,18283.0
2022-10-04 15:25:00,328.04,328.25,327.66,328.05,6445.0,328.04,328.25,327.66,328.05,6445.0
2022-10-04 15:30:00,327.93,328.05,327.43,327.95,13293.0,327.93,328.05,327.43,327.95,13293.0
2022-10-04 15:35:00,327.94,329.23,327.93,328.97,17834.0,327.94,329.23,327.93,328.97,17834.0
2022-10-04 15:40:00,328.99,328.99,328.02,328.17,14168.0,328.99,328.99,328.02,328.17,14168.0
2022-10-04 15:45:00,327.96,328.3,327.48,327.56,17773.0,327.96,328.3,327.48,327.56,17773.0
2022-10-04 15:50:00,327.73,328.9,327.22,328.35,45680.0,327.73,328.9,327.22,328.35,45680.0
2022-10-04 15:55:00,328.29,328.62,327.85,328.46,62631.0,328.29,328.62,327.85,328.46,62631.0
2022-10-05 09:30:00,324.42,324.42,321.67,322.0,22394.0,324.42,324.42,321.67,322.0,22394.0
2022-10-05 09:35:00,322.3,324.96,322.3,324.19,10274.0,322.3,324.96,322.3,324.19,10274.0
2022-10-05 09:40:00,324.39,324.85,322.18,322.28,13740.0,324.39,324.85,322.18,322.28,13740.0
2022-10-05 09:45:00,322.56,323.3,321.46,321.8,6304.0,322.56,323.3,321.46,321.8,6304.0
2022-10-05 09:50:00,321.84,322.55,320.32,320.34,12870.0,321.84,322.55,320.32,320.34,12870.0
2022-10-05 09:55:00,320.82,322.33,320.82,321.88,12394.0,320.82,322.33,320.82,321.88,12394.0
2022-10-05 10:00:00,321.87,321.87,319.64,319.84,38109.0,321.87,321.87,319.64,319.84,38109.0
2022-10-05 10:05:00,319.82,321.07,319.63,320.7,9707.0,319.82,321.07,319.63,320.7,9707.0
2022-10-05 10:10:00,320.7,322.15,320.7,322.15,8841.0,320.7,322.15,320.7,322.15,8841.0
2022-10-05 10:15:00,322.01,322.12,320.39,320.93,7048.0,322.01,322.12,320.39,320.93,7048.0
2022-10-05 10:20:00,320.94,322.05,320.75,322.05,6504.0,320.94,322.05,320.75,322.05,6504.0
2022-10-05 10:25:00,321.91,322.59,321.44,322.15,12968.0,321.91,322.59,321.44,322.15,12968.0
2022-10-05 10:30:00,322.08,322.18,321.33,321.43,10305.0,322.08,322.18,321.33,321.43,10305.0
2022-10-05 10:35:00,321.34,321.38,320.62,320.99,19340.0,321.34,321.38,320.62,320.99,19340.0
2022-10-05 10:40:00,320.91,322.63,320.89,322.5,6007.0,320.91,322.63,320.89,322.5,6007.0
2022-10-05 10:45:00,322.39,323.49,322.36,323.22,16481.0,322.39,323.49,322.36,323.22,16481.0
2022-10-05 10:50:00,323.19,323.3,321.47,321.96,11309.0,323.19,323.3,321.47,321.96,11309.0
2022-10-05 10:55:00,322.09,322.09,320.87,321.13,1987.0,322.09,322.09,320.87,321.13,1987.0
2022-10-05 11:00:00,321.02,321.02,320.42,320.43,8948.0,321.02,321.02,320.42,320.43,8948.0
2022-10-05 11:05:00,320.41,320.98,320.29,320.34,6041.0,320.41,320.98,320.29,320.34,6041.0
2022-10-05 11:10:00,320.5,321.21,320.43,321.16,2642.0,320.5,321.21,320.43,321.16,2642.0
2022-10-05 11:15:00,321.01,321.56,320.96,321.56,3148.0,321.01,321.56,320.96,321.56,3148.0
2022-10-05 11:20:00,321.61,321.72,321.33,321.68,2471.0,321.61,321.72,321.33,321.68,2471.0
2022-10-05 11:25:00,321.68,321.77,321.12,321.43,4100.0,321.68,321.77,321.12,321.43,4100.0
2022-10-05 11:30:00,321.29,321.56,320.79,320.8,4149.0,321.29,321.56,320.79,320.8,4149.0
2022-10-05 11:35:00,321.05,321.12,320.47,320.69,7427.0,321.05,321.12,320.47,320.69,7427.0
2022-10-05 11:40:00,320.86,321.29,320.84,321.18,5600.0,320.86,321.29,320.84,321.18,5600.0
2022-10-05 11:45:00,321.19,321.38,320.4,320.43,8114.0,321.19,321.38,320.4,320.43,8114.0
2022-10-05 11:50:00,320.44,321.11,320.3,320.84,5274.0,320.44,321.11,320.3,320.84,5274.0
2022-10-05 11:55:00,320.89,320.89,320.42,320.42,3557.0,320.89,320.89,320.42,320.42,3557.0
2022-10-05 12:00:00,320.46,320.72,320.1,320.69,4650.0,320.46,320.72,320.1,320.69,4650.0
2022-10-05 12:05:00,320.69,323.13,320.69,323.05,2961.0,320.69,323.13,320.69,323.05,2961.0
2022-10-05 12:10:00,322.82,324.06,322.58,323.97,8703.0,322.82,324.06,322.58,323.97,8703.0
2022-10-05 12:15:00,324.07,324.89,324.07,324.79,10703.0,324.07,324.89,324.07,324.79,10703.0
2022-10-05 12:20:00,324.93,325.36,324.93,325.19,13890.0,324.93,325.36,324.93,325.19,13890.0
2022-10-05 12:25:00,325.15,325.25,324.13,325.16,9857.0,325.15,325.25,324.13,325.16,9857.0
2022-10-05 12:30:00,325.04,325.46,324.49,324.57,17077.0,325.04,325.46,324.49,324.57,17077.0
2022-10-05 12:35:00,324.5,324.99,324.11,324.46,11631.0,324.5,324.99,324.11,324.46,11631.0
2022-10-05 12:40:00,324.34,324.94,324.31,324.85,3657.0,324.34,324.94,324.31,324.85,3657.0
2022-10-05 12:45:00,324.74,326.37,324.7,326.37,4928.0,324.74,326.37,324.7,326.37,4928.0
2022-10-05 12:50:00,326.52,327.08,326.07,326.57,9714.0,326.52,327.08,326.07,326.57,9714.0
2022-10-05 12:55:00,326.48,326.51,325.62,325.62,2678.0,326.48,326.51,325.62,325.62,2678.0
2022-10-05 13:00:00,325.8,326.27,325.49,326.27,3875.0,325.8,326.27,325.49,326.27,3875.0
2022-10-05 13:05:00,326.49,327.13,326.47,327.13,4471.0,326.49,327.13,326.47,327.13,4471.0
2022-10-05 13:10:00,326.87,327.05,326.38,327.05,7018.0,326.87,327.05,326.38,327.05,7018.0
2022-10-05 13:15:00,327.0,327.2,326.87,327.0,11532.0,327.0,327.2,326.87,327.0,11532.0
2022-10-05 13:20:00,327.0,327.75,326.96,327.52,10504.0,327.0,327.75,326.96,327.52,10504.0
2022-10-05 13:25:00,327.17,327.4,327.07,327.3,1530.0,327.17,327.4,327.07,327.3,1530.0
2022-10-05 13:30:00,327.17,327.52,327.05,327.18,4223.0,327.17,327.52,327.05,327.18,4223.0
2022-10-05 13:35:00,327.2,327.98,327.07,327.98,5794.0,327.2,327.98,327.07,327.98,5794.0
2022-10-05 13:40:00,327.93,328.0,327.51,327.99,4125.0,327.93,328.0,327.51,327.99,4125.0
2022-10-05 13:45:00,328.07,328.4,327.91,328.13,5433.0,328.07,328.4,327.91,328.13,5433.0
2022-10-05 13:50:00,328.23,328.28,327.67,327.82,3524.0,328.23,328.28,327.67,327.82,3524.0
2022-10-05 13:55:00,327.68,327.9,326.83,327.13,7876.0,327.68,327.9,326.83,327.13,7876.0
2022-10-05 14:00:00,326.92,327.7,326.82,327.61,2891.0,326.92,327.7,326.82,327.61,2891.0
2022-10-05 14:05:00,327.61,327.85,327.42,327.44,2776.0,327.61,327.85,327.42,327.44,2776.0
2022-10-05 14:10:00,327.37,328.19,327.22,328.19,5864.0,327.37,328.19,327.22,328.19,5864.0
2022-10-05 14:15:00,327.99,328.89,327.99,328.59,7474.0,327.99,328.89,327.99,328.59,7474.0
2022-10-05 14:20:00,328.42,328.85,328.32,328.85,7420.0,328.42,328.85,328.32,328.85,7420.0
2022-10-05 14:25:00,328.96,328.96,328.47,328.64,3816.0,328.96,328.96,328.47,328.64,3816.0
2022-10-05 14:30:00,328.59,328.75,328.26,328.36,2697.0,328.59,328.75,328.26,328.36,2697.0
2022-10-05 14:35:00,328.36,328.79,328.35,328.59,4474.0,328.36,328.79,328.35,328.59,4474.0
2022-10-05 14:40:00,328.67,328.68,328.34,328.66,3270.0,328.67,328.68,328.34,328.66,3270.0
2022-10-05 14:45:00,328.66,328.8,328.39,328.41,3009.0,328.66,328.8,328.39,328.41,3009.0
2022-10-05 14:50:00,328.5,328.75,328.21,328.67,4052.0,328.5,328.75,328.21,328.67,4052.0
2022-10-05 14:55:00,328.67,329.84,328.67,329.25,14560.0,328.67,329.84,328.67,329.25,14560.0
2022-10-05 15:00:00,329.49,330.08,329.41,329.98,3919.0,329.49,330.08,329.41,329.98,3919.0
2022-10-05 15:05:00,330.1,330.1,329.52,330.0,7362.0,330.1,330.1,329.52,330.0,7362.0
2022-10-05 15:10:00,329.98,330.36,329.68,330.28,7751.0,329.98,330.36,329.68,330.28,7751.0
2022-10-05 15:15:00,330.4,331.07,330.32,330.94,7301.0,330.4,331.07,330.32,330.94,7301.0
2022-10-05 15:20:00,330.89,332.02,330.88,331.02,28298.0,330.89,332.02,330.88,331.02,28298.0
2022-10-05 15:25:00,331.01,331.01,330.12,330.24,8457.0,331.01,331.01,330.12,330.24,8457.0
2022-10-05 15:30:00,330.38,330.87,330.38,330.65,4506.0,330.38,330.87,330.38,330.65,4506.0
2022-10-05 15:35:00,330.68,331.08,330.4,330.49,9469.0,330.68,331.08,330.4,330.49,9469.0
2022-10-05 15:40:00,330.5,330.88,330.43,330.88,11907.0,330.5,330.88,330.43,330.88,11907.0
2022-10-05 15:45:00,330.83,330.97,330.26,330.59,35398.0,330.83,330.97,330.26,330.59,35398.0
2022-10-05 15:50:00,330.49,330.49,328.9,329.57,21441.0,330.49,330.49,328.9,329.57,21441.0
2022-10-05 15:55:00,329.45,329.51,328.66,329.49,37931.0,329.45,329.51,328.66,329.49,37931.0
2022-10-06 09:30:00,327.37,328.47,325.37,327.98,23045.0,327.37,328.47,325.37,327.98,23045.0
2022-10-06 09:35:00,328.25,328.87,326.77,328.63,5905.0,328.25,328.87,326.77,328.63,5905.0
2022-10-06 09:40:00,329.23,330.48,328.92,328.93,4900.0,329.23,330.48,328.92,328.93,4900.0
2022-10-06 09:45:00,328.94,328.94,326.65,326.86,6494.0,328.94,328.94,326.65,326.86,6494.0
2022-10-06 09:50:00,326.63,327.68,326.31,326.81,9584.0,326.63,327.68,326.31,326.81,9584.0
2022-10-06 09:55:00,326.02,326.02,323.8,324.54,8277.0,326.02,326.02,323.8,324.54,8277.0
2022-10-06 10:00:00,323.75,323.75,322.32,322.47,7688.0,323.75,323.75,322.32,322.47,7688.0
2022-10-06 10:05:00,322.12,322.12,321.24,321.93,22835.0,322.12,322.12,321.24,321.93,22835.0
2022-10-06 10:10:00,321.85,322.39,321.52,322.14,29805.0,321.85,322.39,321.52,322.14,29805.0
2022-10-06 10:15:00,321.98,322.95,321.97,322.43,15678.0,321.98,322.95,321.97,322.43,15678.0
2022-10-06 10:20:00,322.36,322.72,321.86,322.62,16108.0,322.36,322.72,321.86,322.62,16108.0
2022-10-06 10:25:00,322.64,323.74,322.53,323.48,19788.0,322.64,323.74,322.53,323.48,19788.0
2022-10-06 10:30:00,323.58,325.27,323.48,324.55,21585.0,323.58,325.27,323.48,324.55,21585.0
2022-10-06 10:35:00,324.55,324.62,323.51,323.73,12400.0,324.55,324.62,323.51,323.73,12400.0
2022-10-06 10:40:00,323.68,324.93,323.67,324.83,11113.0,323.68,324.93,323.67,324.83,11113.0
2022-10-06 10:45:00,324.94,325.88,324.65,325.83,9616.0,324.94,325.88,324.65,325.83,9616.0
2022-10-06 10:50:00,325.8,326.08,325.22,325.7,7205.0,325.8,326.08,325.22,325.7,7205.0
2022-10-06 10:55:00,325.4,326.4,325.4,326.18,8504.0,325.4,326.4,325.4,326.18,8504.0
2022-10-06 11:00:00,325.91,326.3,324.91,324.93,12141.0,325.91,326.3,324.91,324.93,12141.0
2022-10-06 11:05:00,324.95,325.28,324.36,324.36,10922.0,324.95,325.28,324.36,324.36,10922.0
2022-10-06 11:10:00,324.41,324.52,324.03,324.03,2339.0,324.41,324.52,324.03,324.03,2339.0
2022-10-06 11:15:00,323.85,324.07,323.22,323.83,6587.0,323.85,324.07,323.22,323.83,6587.0
2022-10-06 11:20:00,323.75,323.85,322.97,323.38,6096.0,323.75,323.85,322.97,323.38,6096.0
2022-10-06 11:25:00,323.4,324.05,323.24,323.79,6319.0,323.4,324.05,323.24,323.79,6319.0
2022-10-06 11:30:00,323.75,323.75,322.8,323.07,3624.0,323.75,323.75,322.8,323.07,3624.0
2022-10-06 11:35:00,323.34,323.74,322.85,322.85,2821.0,323.34,323.74,322.85,322.85,2821.0
2022-10-06 11:40:00,322.56,323.22,322.53,322.67,7221.0,322.56,323.22,322.53,322.67,7221.0
2022-10-06 11:45:00,323.03,323.22,322.75,323.05,5900.0,323.03,323.22,322.75,323.05,5900.0
2022-10-06 11:50:00,323.36,324.35,323.36,323.87,11999.0,323.36,324.35,323.36,323.87,11999.0
2022-10-06 11:55:00,323.75,323.86,322.37,322.95,12231.0,323.75,323.86,322.37,322.95,12231.0
2022-10-06 12:00:00,322.83,324.05,322.68,323.45,6256.0,322.83,324.05,322.68,323.45,6256.0
2022-10-06 12:05:00,323.5,323.64,322.9,323.12,1575.0,323.5,323.64,322.9,323.12,1575.0
2022-10-06 12:10:00,323.22,323.22,322.41,322.52,4833.0,323.22,323.22,322.41,322.52,4833.0
2022-10-06 12:15:00,322.29,322.56,321.5,322.08,26086.0,322.29,322.56,321.5,322.08,26086.0
2022-10-06 12:20:00,321.79,322.66,321.79,322.05,2523.0,321.79,322.66,321.79,322.05,2523.0
2022-10-06 12:25:00,322.46,324.93,322.46,323.85,22390.0,322.46,324.93,322.46,323.85,22390.0
2022-10-06 12:30:00,323.68,324.15,323.54,324.0,10047.0,323.68,324.15,323.54,324.0,10047.0
2022-10-06 12:35:00,323.58,324.94,323.57,324.05,32964.0,323.58,324.94,323.57,324.05,32964.0
2022-10-06 12:40:00,324.07,326.03,324.07,326.03,6016.0,324.07,326.03,324.07,326.03,6016.0
2022-10-06 12:45:00,326.04,327.21,325.68,326.63,9904.0,326.04,327.21,325.68,326.63,9904.0
2022-10-06 12:50:00,326.65,327.13,326.53,326.53,11420.0,326.65,327.13,326.53,326.53,11420.0
2022-10-06 12:55:00,326.36,326.73,326.26,326.38,3334.0,326.36,326.73,326.26,326.38,3334.0
2022-10-06 13:00:00,326.22,326.76,325.78,325.91,8752.0,326.22,326.76,325.78,325.91,8752.0
2022-10-06 13:05:00,326.04,326.1,325.25,325.5,2468.0,326.04,326.1,325.25,325.5,2468.0
2022-10-06 13:10:00,325.46,326.0,325.19,325.8,12490.0,325.46,326.0,325.19,325.8,12490.0
2022-10-06 13:15:00,325.77,326.82,325.77,326.78,16395.0,325.77,326.82,325.77,326.78,16395.0
2022-10-06 13:20:00,326.79,327.32,326.7,327.11,7801.0,326.79,327.32,326.7,327.11,7801.0
2022-10-06 13:25:00,327.04,327.04,326.55,326.82,2300.0,327.04,327.04,326.55,326.82,2300.0
2022-10-06 13:30:00,326.81,326.82,325.73,325.73,3190.0,326.81,326.82,325.73,325.73,3190.0
2022-10-06 13:35:00,325.75,325.83,325.27,325.31,4307.0,325.75,325.83,325.27,325.31,4307.0
2022-10-06 13:40:00,325.41,325.41,324.78,324.85,4350.0,325.41,325.41,324.78,324.85,4350.0
2022-10-06 13:45:00,325.03,325.38,324.98,325.05,3793.0,325.03,325.38,324.98,325.05,3793.0
2022-10-06 13:50:00,325.26,325.67,324.94,325.67,5545.0,325.26,325.67,324.94,325.67,5545.0
2022-10-06 13:55:00,325.64,326.79,325.64,326.44,13342.0,325.64,326.79,325.64,326.44,13342.0
2022-10-06 14:00:00,326.42,326.42,325.62,325.91,2500.0,326.42,326.42,325.62,325.91,2500.0
2022-10-06 14:05:00,325.91,325.91,325.18,325.59,1956.0,325.91,325.91,325.18,325.59,1956.0
2022-10-06 14:10:00,325.45,325.92,325.24,325.92,3866.0,325.45,325.92,325.24,325.92,3866.0
2022-10-06 14:15:00,325.65,325.65,325.09,325.29,3985.0,325.65,325.65,325.09,325.29,3985.0
2022-10-06 14:20:00,325.37,325.4,325.08,325.38,2977.0,325.37,325.4,325.08,325.38,2977.0
2022-10-06 14:25:00,325.38,325.47,324.79,324.79,3450.0,325.38,325.47,324.79,324.79,3450.0
2022-10-06 14:30:00,325.02,325.18,324.54,324.54,2900.0,325.02,325.18,324.54,324.54,2900.0
2022-10-06 14:35:00,324.72,325.01,324.51,324.59,3884.0,324.72,325.01,324.51,324.59,3884.0
2022-10-06 14:40:00,324.52,324.7,324.52,324.54,1100.0,324.52,324.7,324.52,324.54,1100.0
2022-10-06 14:45:00,324.33,324.33,323.42,323.44,3300.0,324.33,324.33,323.42,323.44,3300.0
2022-10-06 14:50:00,323.41,323.48,322.82,323.48,7548.0,323.41,323.48,322.82,323.48,7548.0
2022-10-06 14:55:00,323.42,324.04,323.42,323.99,2802.0,323.42,324.04,323.42,323.99,2802.0
2022-10-06 15:00:00,323.84,324.43,323.72,324.34,5450.0,323.84,324.43,323.72,324.34,5450.0
2022-10-06 15:05:00,324.31,324.33,323.86,323.95,4883.0,324.31,324.33,323.86,323.95,4883.0
2022-10-06 15:10:00,323.79,324.02,323.43,323.7,8189.0,323.79,324.02,323.43,323.7,8189.0
2022-10-06 15:15:00,323.76,324.47,323.76,324.44,5261.0,323.76,324.47,323.76,324.44,5261.0
2022-10-06 15:20:00,324.21,324.69,324.03,324.3,13085.0,324.21,324.69,324.03,324.3,13085.0
2022-10-06 15:25:00,324.27,324.41,323.96,324.28,4949.0,324.27,324.41,323.96,324.28,4949.0
2022-10-06 15:30:00,324.52,324.63,324.13,324.25,6297.0,324.52,324.63,324.13,324.25,6297.0
2022-10-06 15:35:00,324.29,324.52,324.04,324.2,5273.0,324.29,324.52,324.04,324.2,5273.0
2022-10-06 15:40:00,324.16,324.65,324.14,324.34,9689.0,324.16,324.65,324.14,324.34,9689.0
2022-10-06 15:45:00,324.22,324.71,323.83,324.02,21368.0,324.22,324.71,323.83,324.02,21368.0
2022-10-06 15:50:00,323.99,324.25,323.48,323.54,26709.0,323.99,324.25,323.48,323.54,26709.0
2022-10-06 15:55:00,323.66,324.31,323.6,323.96,48040.0,323.66,324.31,323.6,323.96,48040.0
2022-10-07 09:30:00,321.26,323.02,320.01,322.37,11463.0,321.26,323.02,320.01,322.37,11463.0
2022-10-07 09:35:00,322.37,323.45,321.33,321.33,3885.0,322.37,323.45,321.33,321.33,3885.0
2022-10-07 09:40:00,322.66,323.32,319.29,319.42,10933.0,322.66,323.32,319.29,319.42,10933.0
2022-10-07 09:45:00,319.01,320.83,319.01,320.45,7528.0,319.01,320.83,319.01,320.45,7528.0
2022-10-07 09:50:00,320.32,320.64,319.38,319.38,5235.0,320.32,320.64,319.38,319.38,5235.0
2022-10-07 09:55:00,319.03,319.09,317.61,318.37,6004.0,319.03,319.09,317.61,318.37,6004.0
2022-10-07 10:00:00,318.13,318.39,317.37,317.44,2597.0,318.13,318.39,317.37,317.44,2597.0
2022-10-07 10:05:00,317.75,318.45,317.24,318.45,4517.0,317.75,318.45,317.24,318.45,4517.0
2022-10-07 10:10:00,318.13,320.48,318.13,319.4,6015.0,318.13,320.48,318.13,319.4,6015.0
2022-10-07 10:15:00,319.88,320.09,319.11,319.11,5518.0,319.88,320.09,319.11,319.11,5518.0
2022-10-07 10:20:00,319.11,319.52,318.82,318.83,4260.0,319.11,319.52,318.82,318.83,4260.0
2022-10-07 10:25:00,319.0,319.05,318.24,318.41,4292.0,319.0,319.05,318.24,318.41,4292.0
2022-10-07 10:30:00,318.34,318.34,317.4,317.4,3656.0,318.34,318.34,317.4,317.4,3656.0
2022-10-07 10:35:00,317.53,317.53,316.43,316.48,4674.0,317.53,317.53,316.43,316.48,4674.0
2022-10-07 10:40:00,316.55,317.08,316.17,316.88,15500.0,316.55,317.08,316.17,316.88,15500.0
2022-10-07 10:45:00,317.07,317.78,316.46,317.42,7996.0,317.07,317.78,316.46,317.42,7996.0
2022-10-07 10:50:00,317.51,318.42,317.19,318.42,3100.0,317.51,318.42,317.19,318.42,3100.0
2022-10-07 10:55:00,318.2,318.66,318.15,318.36,5192.0,318.2,318.66,318.15,318.36,5192.0
2022-10-07 11:00:00,318.48,318.91,318.48,318.56,4693.0,318.48,318.91,318.48,318.56,4693.0
2022-10-07 11:05:00,318.39,318.52,317.41,317.41,4700.0,318.39,318.52,317.41,317.41,4700.0
2022-10-07 11:10:00,317.4,317.58,315.53,315.6,9127.0,317.4,317.58,315.53,315.6,9127.0
2022-10-07 11:15:00,315.66,316.07,315.26,315.26,6970.0,315.66,316.07,315.26,315.26,6970.0
2022-10-07 11:20:00,314.87,315.32,314.87,315.15,3314.0,314.87,315.32,314.87,315.15,3314.0
2022-10-07 11:25:00,315.04,315.69,314.36,315.25,9717.0,315.04,315.69,314.36,315.25,9717.0
2022-10-07 11:30:00,315.06,315.55,314.82,314.87,3040.0,315.06,315.55,314.82,314.87,3040.0
2022-10-07 11:35:00,314.89,315.35,314.41,315.3,6557.0,314.89,315.35,314.41,315.3,6557.0
2022-10-07 11:40:00,315.32,315.46,314.86,315.22,4012.0,315.32,315.46,314.86,315.22,4012.0
2022-10-07 11:45:00,315.21,315.38,314.51,314.51,5694.0,315.21,315.38,314.51,314.51,5694.0
2022-10-07 11:50:00,314.72,314.79,313.7,313.71,13105.0,314.72,314.79,313.7,313.71,13105.0
2022-10-07 11:55:00,313.71,314.54,313.7,314.3,4971.0,313.71,314.54,313.7,314.3,4971.0
2022-10-07 12:00:00,314.3,315.42,314.3,315.12,3831.0,314.3,315.42,314.3,315.12,3831.0
2022-10-07 12:05:00,315.19,315.76,314.94,315.76,8657.0,315.19,315.76,314.94,315.76,8657.0
2022-10-07 12:10:00,316.23,316.23,315.58,315.58,1530.0,316.23,316.23,315.58,315.58,1530.0
2022-10-07 12:15:00,315.7,316.0,315.59,315.59,3478.0,315.7,316.0,315.59,315.59,3478.0
2022-10-07 12:20:00,315.37,315.64,314.64,314.74,6748.0,315.37,315.64,314.64,314.74,6748.0
2022-10-07 12:25:00,314.61,315.33,314.41,314.41,7503.0,314.61,315.33,314.41,314.41,7503.0
2022-10-07 12:30:00,314.2,314.62,314.11,314.49,2800.0,314.2,314.62,314.11,314.49,2800.0
2022-10-07 12:35:00,314.5,315.0,314.32,314.98,2027.0,314.5,315.0,314.32,314.98,2027.0
2022-10-07 12:40:00,315.09,315.09,314.79,314.83,1785.0,315.09,315.09,314.79,314.83,1785.0
2022-10-07 12:45:00,314.83,314.83,314.47,314.5,2000.0,314.83,314.83,314.47,314.5,2000.0
2022-10-07 12:50:00,314.21,314.63,314.18,314.54,1515.0,314.21,314.63,314.18,314.54,1515.0
2022-10-07 12:55:00,314.53,314.82,314.38,314.81,5562.0,314.53,314.82,314.38,314.81,5562.0
2022-10-07 13:00:00,314.75,315.17,314.29,314.58,3332.0,314.75,315.17,314.29,314.58,3332.0
2022-10-07 13:05:00,314.53,314.53,313.56,313.75,2200.0,314.53,314.53,313.56,313.75,2200.0
2022-10-07 13:10:00,314.03,314.07,313.83,314.07,1695.0,314.03,314.07,313.83,314.07,1695.0
2022-10-07 13:15:00,314.42,314.87,314.07,314.86,2756.0,314.42,314.87,314.07,314.86,2756.0
2022-10-07 13:20:00,314.59,315.18,314.59,314.8,3886.0,314.59,315.18,314.59,314.8,3886.0
2022-10-07 13:25:00,314.17,314.99,314.17,314.61,4109.0,314.17,314.99,314.17,314.61,4109.0
2022-10-07 13:30:00,314.17,314.17,313.62,313.62,5424.0,314.17,314.17,313.62,313.62,5424.0
2022-10-07 13:35:00,313.46,314.02,313.26,313.3,2814.0,313.46,314.02,313.26,313.3,2814.0
2022-10-07 13:40:00,313.3,313.8,313.16,313.79,3014.0,313.3,313.8,313.16,313.79,3014.0
2022-10-07 13:45:00,314.0,314.06,313.75,313.94,4346.0,314.0,314.06,313.75,313.94,4346.0
2022-10-07 13:50:00,314.06,314.14,313.74,313.91,2626.0,314.06,314.14,313.74,313.91,2626.0
2022-10-07 13:55:00,314.17,314.36,313.93,314.31,2919.0,314.17,314.36,313.93,314.31,2919.0
2022-10-07 14:00:00,314.07,314.07,313.83,313.9,2979.0,314.07,314.07,313.83,313.9,2979.0
2022-10-07 14:05:00,313.79,313.79,312.93,313.35,5225.0,313.79,313.79,312.93,313.35,5225.0
2022-10-07 14:10:00,313.34,313.51,313.02,313.51,2325.0,313.34,313.51,313.02,313.51,2325.0
2022-10-07 14:15:00,313.51,314.12,313.51,313.58,2913.0,313.51,314.12,313.51,313.58,2913.0
2022-10-07 14:20:00,313.55,313.55,312.71,312.71,2909.0,313.55,313.55,312.71,312.71,2909.0
2022-10-07 14:25:00,313.13,313.13,312.78,312.94,5068.0,313.13,313.13,312.78,312.94,5068.0
2022-10-07 14:30:00,312.78,312.78,312.22,312.61,7098.0,312.78,312.78,312.22,312.61,7098.0
2022-10-07 14:35:00,312.73,313.06,312.6,312.93,4902.0,312.73,313.06,312.6,312.93,4902.0
2022-10-07 14:40:00,312.94,313.08,312.58,312.58,1800.0,312.94,313.08,312.58,312.58,1800.0
2022-10-07 14:45:00,312.7,312.85,312.53,312.81,3446.0,312.7,312.85,312.53,312.81,3446.0
2022-10-07 14:50:00,312.71,312.8,312.56,312.57,5027.0,312.71,312.8,312.56,312.57,5027.0
2022-10-07 14:55:00,312.75,312.88,312.27,312.53,3420.0,312.75,312.88,312.27,312.53,3420.0
2022-10-07 15:00:00,312.56,313.71,312.56,313.66,3620.0,312.56,313.71,312.56,313.66,3620.0
2022-10-07 15:05:00,313.74,313.74,313.11,313.15,2139.0,313.74,313.74,313.11,313.15,2139.0
2022-10-07 15:10:00,313.1,313.15,312.45,312.58,2886.0,313.1,313.15,312.45,312.58,2886.0
2022-10-07 15:15:00,312.63,312.63,311.93,312.01,5296.0,312.63,312.63,311.93,312.01,5296.0
2022-10-07 15:20:00,312.03,312.19,311.6,311.83,10850.0,312.03,312.19,311.6,311.83,10850.0
2022-10-07 15:25:00,311.99,311.99,311.36,311.67,6858.0,311.99,311.99,311.36,311.67,6858.0
2022-10-07 15:30:00,311.66,312.04,311.45,311.55,12839.0,311.66,312.04,311.45,311.55,12839.0
2022-10-07 15:35:00,311.57,312.55,311.47,312.55,12653.0,311.57,312.55,311.47,312.55,12653.0
2022-10-07 15:40:00,312.43,313.04,312.05,312.67,13052.0,312.43,313.04,312.05,312.67,13052.0
2022-10-07 15:45:00,312.67,312.82,312.32,312.54,14521.0,312.67,312.82,312.32,312.54,14521.0
2022-10-07 15:50:00,312.63,313.05,312.0,312.31,22340.0,312.63,313.05,312.0,312.31,22340.0
2022-10-07 15:55:00,312.08,312.84,311.69,312.53,54079.0,312.08,312.84,311.69,312.53,54079.0
2022-10-10 09:30:00,314.37,315.62,311.84,314.88,13814.0,314.37,315.62,311.84,314.88,13814.0
2022-10-10 09:35:00,315.67,316.5,315.25,315.9,2444.0,315.67,316.5,315.25,315.9,2444.0
2022-10-10 09:40:00,315.88,317.64,314.68,316.46,7089.0,315.88,317.64,314.68,316.46,7089.0
2022-10-10 09:45:00,317.26,318.36,317.03,317.51,8031.0,317.26,318.36,317.03,317.51,8031.0
2022-10-10 09:50:00,317.51,318.65,317.07,317.4,5967.0,317.51,318.65,317.07,317.4,5967.0
2022-10-10 09:55:00,317.67,319.56,317.67,318.89,7787.0,317.67,319.56,317.67,318.89,7787.0
2022-10-10 10:00:00,318.66,320.53,318.66,319.56,6784.0,318.66,320.53,318.66,319.56,6784.0
2022-10-10 10:05:00,319.12,320.02,318.39,318.69,5097.0,319.12,320.02,318.39,318.69,5097.0
2022-10-10 10:10:00,318.72,318.94,317.4,317.88,5538.0,318.72,318.94,317.4,317.88,5538.0
2022-10-10 10:15:00,318.23,318.69,317.41,317.41,3650.0,318.23,318.69,317.41,317.41,3650.0
2022-10-10 10:20:00,317.69,317.9,317.32,317.33,4603.0,317.69,317.9,317.32,317.33,4603.0
2022-10-10 10:25:00,317.48,319.48,317.33,318.42,8448.0,317.48,319.48,317.33,318.42,8448.0
2022-10-10 10:30:00,318.04,318.84,317.27,318.12,21590.0,318.04,318.84,317.27,318.12,21590.0
2022-10-10 10:35:00,318.01,318.14,315.13,315.75,5961.0,318.01,318.14,315.13,315.75,5961.0
2022-10-10 10:40:00,316.01,316.84,315.17,316.49,4360.0,316.01,316.84,315.17,316.49,4360.0
2022-10-10 10:45:00,316.49,317.16,315.34,317.16,4228.0,316.49,317.16,315.34,317.16,4228.0
2022-10-10 10:50:00,316.72,317.17,316.32,316.97,3688.0,316.72,317.17,316.32,316.97,3688.0
2022-10-10 10:55:00,316.66,316.96,316.46,316.46,5200.0,316.66,316.96,316.46,316.46,5200.0
2022-10-10 11:00:00,316.06,316.23,315.68,315.93,3440.0,316.06,316.23,315.68,315.93,3440.0
2022-10-10 11:05:00,315.93,316.49,315.76,316.45,4768.0,315.93,316.49,315.76,316.45,4768.0
2022-10-10 11:10:00,316.45,317.08,316.29,317.08,3442.0,316.45,317.08,316.29,317.08,3442.0
2022-10-10 11:15:00,316.94,317.05,316.42,316.58,3681.0,316.94,317.05,316.42,316.58,3681.0
2022-10-10 11:20:00,316.66,317.45,316.66,317.2,2926.0,316.66,317.45,316.66,317.2,2926.0
2022-10-10 11:25:00,317.05,317.21,316.73,316.94,2547.0,317.05,317.21,316.73,316.94,2547.0
2022-10-10 11:30:00,316.73,316.91,316.35,316.82,3551.0,316.73,316.91,316.35,316.82,3551.0
2022-10-10 11:35:00,316.8,316.8,316.13,316.13,1398.0,316.8,316.8,316.13,316.13,1398.0
2022-10-10 11:40:00,315.95,316.39,315.77,316.27,3244.0,315.95,316.39,315.77,316.27,3244.0
2022-10-10 11:45:00,316.27,316.76,316.05,316.75,2243.0,316.27,316.76,316.05,316.75,2243.0
2022-10-10 11:50:00,316.75,317.38,316.74,316.95,2852.0,316.75,317.38,316.74,316.95,2852.0
2022-10-10 11:55:00,316.95,316.95,316.42,316.45,2685.0,316.95,316.95,316.42,316.45,2685.0
2022-10-10 12:00:00,316.1,316.12,315.84,316.12,1400.0,316.1,316.12,315.84,316.12,1400.0
2022-10-10 12:05:00,316.05,316.05,315.23,315.26,2465.0,316.05,316.05,315.23,315.26,2465.0
2022-10-10 12:10:00,315.19,315.34,315.03,315.07,2535.0,315.19,315.34,315.03,315.07,2535.0
2022-10-10 12:15:00,315.14,315.22,314.63,314.63,2247.0,315.14,315.22,314.63,314.63,2247.0
2022-10-10 12:20:00,314.39,314.39,313.98,313.98,2739.0,314.39,314.39,313.98,313.98,2739.0
2022-10-10 12:25:00,314.16,314.31,313.82,313.82,2334.0,314.16,314.31,313.82,313.82,2334.0
2022-10-10 12:30:00,314.07,314.26,313.97,314.26,2556.0,314.07,314.26,313.97,314.26,2556.0
2022-10-10 12:35:00,314.15,314.18,313.81,314.18,2084.0,314.15,314.18,313.81,314.18,2084.0
2022-10-10 12:40:00,314.17,314.28,313.89,314.06,2420.0,314.17,314.28,313.89,314.06,2420.0
2022-10-10 12:45:00,313.85,313.98,313.32,313.55,6174.0,313.85,313.98,313.32,313.55,6174.0
2022-10-10 12:50:00,313.53,313.72,313.26,313.68,2711.0,313.53,313.72,313.26,313.68,2711.0
2022-10-10 12:55:00,313.96,314.12,313.66,314.0,5264.0,313.96,314.12,313.66,314.0,5264.0
2022-10-10 13:00:00,313.97,313.97,313.5,313.7,2246.0,313.97,313.97,313.5,313.7,2246.0
2022-10-10 13:05:00,313.85,313.98,313.64,313.96,2582.0,313.85,313.98,313.64,313.96,2582.0
2022-10-10 13:10:00,314.2,314.85,313.81,314.6,6136.0,314.2,314.85,313.81,314.6,6136.0
2022-10-10 13:15:00,314.83,315.31,314.8,315.31,2806.0,314.83,315.31,314.8,315.31,2806.0
2022-10-10 13:20:00,315.5,315.88,315.35,315.63,3991.0,315.5,315.88,315.35,315.63,3991.0
2022-10-10 13:25:00,315.51,315.87,315.45,315.72,4026.0,315.51,315.87,315.45,315.72,4026.0
2022-10-10 13:30:00,315.85,316.55,315.85,316.21,1870.0,315.85,316.55,315.85,316.21,1870.0
2022-10-10 13:35:00,316.36,316.43,316.08,316.39,5245.0,316.36,316.43,316.08,316.39,5245.0
2022-10-10 13:40:00,316.38,316.87,316.24,316.47,4354.0,316.38,316.87,316.24,316.47,4354.0
2022-10-10 13:45:00,316.37,318.47,316.37,318.47,3297.0,316.37,318.47,316.37,318.47,3297.0
2022-10-10 13:50:00,318.11,319.25,317.97,319.0,4995.0,318.11,319.25,317.97,319.0,4995.0
2022-10-10 13:55:00,319.11,319.11,318.35,318.68,6981.0,319.11,319.11,318.35,318.68,6981.0
2022-10-10 14:00:00,318.83,318.93,317.81,318.34,20392.0,318.83,318.93,317.81,318.34,20392.0
2022-10-10 14:05:00,318.23,318.59,317.84,318.44,8233.0,318.23,318.59,317.84,318.44,8233.0
2022-10-10 14:10:00,318.2,318.67,317.65,317.88,7925.0,318.2,318.67,317.65,317.88,7925.0
2022-10-10 14:15:00,318.01,318.01,317.44,317.62,2671.0,318.01,318.01,317.44,317.62,2671.0
2022-10-10 14:20:00,317.62,317.69,316.86,316.96,5857.0,317.62,317.69,316.86,316.96,5857.0
2022-10-10 14:25:00,317.09,317.49,317.02,317.16,5584.0,317.09,317.49,317.02,317.16,5584.0
2022-10-10 14:30:00,316.92,318.04,316.88,317.83,12366.0,316.92,318.04,316.88,317.83,12366.0
2022-10-10 14:35:00,317.86,318.62,317.72,318.61,4925.0,317.86,318.62,317.72,318.61,4925.0
2022-10-10 14:40:00,318.77,318.77,318.1,318.17,4475.0,318.77,318.77,318.1,318.17,4475.0
2022-10-10 14:45:00,318.17,318.32,317.44,317.44,4207.0,318.17,318.32,317.44,317.44,4207.0
2022-10-10 14:50:00,317.59,318.22,317.42,318.13,11937.0,317.59,318.22,317.42,318.13,11937.0
2022-10-10 14:55:00,318.13,318.5,317.89,318.5,4701.0,318.13,318.5,317.89,318.5,4701.0
2022-10-10 15:00:00,318.54,319.02,317.97,318.0,5508.0,318.54,319.02,317.97,318.0,5508.0
2022-10-10 15:05:00,318.0,318.55,317.99,318.55,5400.0,318.0,318.55,317.99,318.55,5400.0
2022-10-10 15:10:00,318.38,318.76,318.24,318.58,8671.0,318.38,318.76,318.24,318.58,8671.0
2022-10-10 15:15:00,318.4,319.15,318.39,319.07,15397.0,318.4,319.15,318.39,319.07,15397.0
2022-10-10 15:20:00,319.15,319.56,319.0,319.36,8893.0,319.15,319.56,319.0,319.36,8893.0
2022-10-10 15:25:00,319.25,319.31,318.79,318.88,15630.0,319.25,319.31,318.79,318.88,15630.0
2022-10-10 15:30:00,318.91,319.58,318.78,319.26,24501.0,318.91,319.58,318.78,319.26,24501.0
2022-10-10 15:35:00,319.44,319.44,318.78,319.19,8306.0,319.44,319.44,318.78,319.19,8306.0
2022-10-10 15:40:00,319.19,319.29,318.6,319.24,15010.0,319.19,319.29,318.6,319.24,15010.0
2022-10-10 15:45:00,319.22,320.17,319.16,320.06,41473.0,319.22,320.17,319.16,320.06,41473.0
2022-10-10 15:50:00,320.06,320.61,319.7,320.05,52924.0,320.06,320.61,319.7,320.05,52924.0
2022-10-10 15:55:00,319.99,319.99,318.26,318.49,74198.0,319.99,319.99,318.26,318.49,74198.0
2022-10-11 09:30:00,317.81,320.51,317.0,319.54,12939.0,317.81,320.51,317.0,319.54,12939.0
2022-10-11 09:35:00,319.4,319.4,318.29,318.63,2709.0,319.4,319.4,318.29,318.63,2709.0
2022-10-11 09:40:00,317.52,318.99,317.3,318.87,2838.0,317.52,318.99,317.3,318.87,2838.0
2022-10-11 09:45:00,317.57,318.53,316.08,316.1,3907.0,317.57,318.53,316.08,316.1,3907.0
2022-10-11 09:50:00,315.95,316.62,315.95,316.35,4400.0,315.95,316.62,315.95,316.35,4400.0
2022-10-11 09:55:00,316.35,316.48,315.29,315.44,4326.0,316.35,316.48,315.29,315.44,4326.0
2022-10-11 10:00:00,315.58,315.95,314.17,314.71,8354.0,315.58,315.95,314.17,314.71,8354.0
2022-10-11 10:05:00,314.42,314.98,313.94,314.22,11007.0,314.42,314.98,313.94,314.22,11007.0
2022-10-11 10:10:00,313.91,314.74,313.41,314.74,6604.0,313.91,314.74,313.41,314.74,6604.0
2022-10-11 10:15:00,314.79,315.86,314.26,315.18,7109.0,314.79,315.86,314.26,315.18,7109.0
2022-10-11 10:20:00,314.94,315.14,313.74,314.28,5956.0,314.94,315.14,313.74,314.28,5956.0
2022-10-11 10:25:00,314.28,314.96,314.28,314.57,5059.0,314.28,314.96,314.28,314.57,5059.0
2022-10-11 10:30:00,314.28,315.02,313.81,314.75,5760.0,314.28,315.02,313.81,314.75,5760.0
2022-10-11 10:35:00,314.75,314.75,313.77,314.22,4497.0,314.75,314.75,313.77,314.22,4497.0
2022-10-11 10:40:00,314.4,314.83,314.22,314.83,6957.0,314.4,314.83,314.22,314.83,6957.0
2022-10-11 10:45:00,314.87,315.38,314.49,315.25,5415.0,314.87,315.38,314.49,315.25,5415.0
2022-10-11 10:50:00,315.38,315.75,315.14,315.61,4398.0,315.38,315.75,315.14,315.61,4398.0
2022-10-11 10:55:00,315.8,316.36,314.82,314.82,6675.0,315.8,316.36,314.82,314.82,6675.0
2022-10-11 11:00:00,315.18,317.48,315.04,317.13,6339.0,315.18,317.48,315.04,317.13,6339.0
2022-10-11 11:05:00,316.89,317.26,316.13,317.26,5987.0,316.89,317.26,316.13,317.26,5987.0
2022-10-11 11:10:00,317.05,317.19,316.59,316.72,3336.0,317.05,317.19,316.59,316.72,3336.0
2022-10-11 11:15:00,316.5,317.14,316.25,316.25,4364.0,316.5,317.14,316.25,316.25,4364.0
2022-10-11 11:20:00,316.32,316.6,315.67,316.6,8652.0,316.32,316.6,315.67,316.6,8652.0
2022-10-11 11:25:00,316.15,316.53,315.36,316.29,3885.0,316.15,316.53,315.36,316.29,3885.0
2022-10-11 11:30:00,316.46,316.65,316.32,316.52,2188.0,316.46,316.65,316.32,316.52,2188.0
2022-10-11 11:35:00,316.51,317.41,316.42,316.75,4291.0,316.51,317.41,316.42,316.75,4291.0
2022-10-11 11:40:00,316.98,317.76,316.83,317.64,4070.0,316.98,317.76,316.83,317.64,4070.0
2022-10-11 11:45:00,317.91,318.34,317.73,317.81,3617.0,317.91,318.34,317.73,317.81,3617.0
2022-10-11 11:50:00,317.81,317.81,317.2,317.49,2410.0,317.81,317.81,317.2,317.49,2410.0
2022-10-11 11:55:00,317.44,317.86,316.58,316.71,18494.0,317.44,317.86,316.58,316.71,18494.0
2022-10-11 12:00:00,316.85,316.86,315.6,315.6,2480.0,316.85,316.86,315.6,315.6,2480.0
2022-10-11 12:05:00,315.83,315.93,314.62,314.62,6964.0,315.83,315.93,314.62,314.62,6964.0
2022-10-11 12:10:00,314.64,314.8,314.19,314.74,4644.0,314.64,314.8,314.19,314.74,4644.0
2022-10-11 12:15:00,314.74,314.92,314.29,314.92,4993.0,314.74,314.92,314.29,314.92,4993.0
2022-10-11 12:20:00,314.92,315.41,314.87,315.23,5023.0,314.92,315.41,314.87,315.23,5023.0
2022-10-11 12:25:00,315.24,315.32,315.05,315.06,2842.0,315.24,315.32,315.05,315.06,2842.0
2022-10-11 12:30:00,315.06,315.16,314.57,314.69,3281.0,315.06,315.16,314.57,314.69,3281.0
2022-10-11 12:35:00,314.59,314.59,313.66,313.66,2406.0,314.59,314.59,313.66,313.66,2406.0
2022-10-11 12:40:00,314.04,315.03,313.99,314.67,10966.0,314.04,315.03,313.99,314.67,10966.0
2022-10-11 12:45:00,314.65,314.9,314.47,314.61,2238.0,314.65,314.9,314.47,314.61,2238.0
2022-10-11 12:50:00,314.47,314.47,313.88,314.06,8946.0,314.47,314.47,313.88,314.06,8946.0
2022-10-11 12:55:00,314.06,314.06,313.12,313.53,5461.0,314.06,314.06,313.12,313.53,5461.0
2022-10-11 13:00:00,313.29,313.29,312.82,312.83,9920.0,313.29,313.29,312.82,312.83,9920.0
2022-10-11 13:05:00,312.83,312.83,312.02,312.57,8464.0,312.83,312.83,312.02,312.57,8464.0
2022-10-11 13:10:00,312.49,312.8,312.35,312.36,4173.0,312.49,312.8,312.35,312.36,4173.0
2022-10-11 13:15:00,312.6,312.6,311.68,312.03,5168.0,312.6,312.6,311.68,312.03,5168.0
2022-10-11 13:20:00,312.03,312.29,311.85,312.22,5075.0,312.03,312.29,311.85,312.22,5075.0
2022-10-11 13:25:00,312.07,312.15,311.47,311.58,10842.0,312.07,312.15,311.47,311.58,10842.0
2022-10-11 13:30:00,311.63,312.28,311.62,312.25,10607.0,311.63,312.28,311.62,312.25,10607.0
2022-10-11 13:35:00,312.12,312.24,311.85,312.24,5698.0,312.12,312.24,311.85,312.24,5698.0
2022-10-11 13:40:00,312.23,312.23,311.88,312.05,3817.0,312.23,312.23,311.88,312.05,3817.0
2022-10-11 13:45:00,312.06,313.01,312.06,312.43,7546.0,312.06,313.01,312.06,312.43,7546.0
2022-10-11 13:50:00,312.11,312.51,311.92,312.22,5455.0,312.11,312.51,311.92,312.22,5455.0
2022-10-11 13:55:00,312.11,312.62,311.93,312.4,5802.0,312.11,312.62,311.93,312.4,5802.0
2022-10-11 14:00:00,312.54,312.67,312.0,312.66,5866.0,312.54,312.67,312.0,312.66,5866.0
2022-10-11 14:05:00,312.61,312.78,311.59,312.02,7390.0,312.61,312.78,311.59,312.02,7390.0
2022-10-11 14:10:00,311.69,311.73,311.15,311.57,3579.0,311.69,311.73,311.15,311.57,3579.0
2022-10-11 14:15:00,311.77,311.77,311.16,311.16,3552.0,311.77,311.77,311.16,311.16,3552.0
2022-10-11 14:20:00,311.0,311.73,310.67,311.55,6382.0,311.0,311.73,310.67,311.55,6382.0
2022-10-11 14:25:00,311.68,311.8,311.34,311.67,5240.0,311.68,311.8,311.34,311.67,5240.0
2022-10-11 14:30:00,311.59,312.59,311.59,312.44,3610.0,311.59,312.59,311.59,312.44,3610.0
2022-10-11 14:35:00,312.36,312.36,311.7,311.89,4292.0,312.36,312.36,311.7,311.89,4292.0
2022-10-11 14:40:00,312.1,312.35,311.7,311.7,5098.0,312.1,312.35,311.7,311.7,5098.0
2022-10-11 14:45:00,311.1,311.1,310.11,310.28,16859.0,311.1,311.1,310.11,310.28,16859.0
2022-10-11 14:50:00,310.51,310.86,310.01,310.21,9727.0,310.51,310.86,310.01,310.21,9727.0
2022-10-11 14:55:00,310.08,310.08,308.69,308.82,3262.0,310.08,310.08,308.69,308.82,3262.0
2022-10-11 15:00:00,308.63,308.93,308.44,308.8,8268.0,308.63,308.93,308.44,308.8,8268.0
2022-10-11 15:05:00,308.9,309.35,308.74,308.97,6699.0,308.9,309.35,308.74,308.97,6699.0
2022-10-11 15:10:00,308.77,308.77,307.76,308.09,8674.0,308.77,308.77,307.76,308.09,8674.0
2022-10-11 15:15:00,308.03,308.55,307.41,308.29,8433.0,308.03,308.55,307.41,308.29,8433.0
2022-10-11 15:20:00,308.41,309.29,308.22,309.18,10595.0,308.41,309.29,308.22,309.18,10595.0
2022-10-11 15:25:00,309.33,309.62,308.83,309.62,13999.0,309.33,309.62,308.83,309.62,13999.0
2022-10-11 15:30:00,309.38,309.39,308.31,308.78,7657.0,309.38,309.39,308.31,308.78,7657.0
2022-10-11 15:35:00,308.9,309.98,308.89,309.77,10226.0,308.9,309.98,308.89,309.77,10226.0
2022-10-11 15:40:00,309.68,309.68,308.57,308.88,17500.0,309.68,309.68,308.57,308.88,17500.0
2022-10-11 15:45:00,308.91,309.51,308.89,309.3,23014.0,308.91,309.51,308.89,309.3,23014.0
2022-10-11 15:50:00,309.32,309.33,308.14,308.32,42550.0,309.32,309.33,308.14,308.32,42550.0
2022-10-11 15:55:00,308.37,308.68,307.94,308.51,80698.0,308.37,308.68,307.94,308.51,80698.0
2022-10-12 09:30:00,307.53,308.99,306.25,306.37,17691.0,307.53,308.99,306.25,306.37,17691.0
2022-10-12 09:35:00,308.0,310.53,308.0,309.7,3259.0,308.0,310.53,308.0,309.7,3259.0
2022-10-12 09:40:00,308.66,309.64,307.73,308.06,6929.0,308.66,309.64,307.73,308.06,6929.0
2022-10-12 09:45:00,308.0,308.0,305.88,306.62,3315.0,308.0,308.0,305.88,306.62,3315.0
2022-10-12 09:50:00,306.6,307.59,305.46,305.46,8221.0,306.6,307.59,305.46,305.46,8221.0
2022-10-12 09:55:00,305.81,307.1,305.01,306.55,10364.0,305.81,307.1,305.01,306.55,10364.0
2022-10-12 10:00:00,306.89,307.35,305.99,306.92,4009.0,306.89,307.35,305.99,306.92,4009.0
2022-10-12 10:05:00,306.8,306.8,305.08,305.6,5339.0,306.8,306.8,305.08,305.6,5339.0
2022-10-12 10:10:00,305.65,305.65,304.21,304.31,6742.0,305.65,305.65,304.21,304.31,6742.0
2022-10-12 10:15:00,304.17,304.76,304.0,304.2,7942.0,304.17,304.76,304.0,304.2,7942.0
2022-10-12 10:20:00,304.03,304.05,302.77,303.13,5990.0,304.03,304.05,302.77,303.13,5990.0
2022-10-12 10:25:00,303.31,304.87,302.93,304.5,5669.0,303.31,304.87,302.93,304.5,5669.0
2022-10-12 10:30:00,304.33,305.48,304.32,304.99,5531.0,304.33,305.48,304.32,304.99,5531.0
2022-10-12 10:35:00,304.85,305.13,303.91,304.1,7330.0,304.85,305.13,303.91,304.1,7330.0
2022-10-12 10:40:00,304.03,304.24,303.51,303.51,2860.0,304.03,304.24,303.51,303.51,2860.0
2022-10-12 10:45:00,303.23,304.12,303.2,303.74,7010.0,303.23,304.12,303.2,303.74,7010.0
2022-10-12 10:50:00,303.88,304.64,303.88,304.64,4112.0,303.88,304.64,303.88,304.64,4112.0
2022-10-12 10:55:00,304.64,305.12,304.55,304.78,3810.0,304.64,305.12,304.55,304.78,3810.0
2022-10-12 11:00:00,304.72,305.68,304.66,305.27,4400.0,304.72,305.68,304.66,305.27,4400.0
2022-10-12 11:05:00,305.25,305.61,305.2,305.42,3184.0,305.25,305.61,305.2,305.42,3184.0
2022-10-12 11:10:00,305.46,305.6,305.32,305.46,3212.0,305.46,305.6,305.32,305.46,3212.0
2022-10-12 11:15:00,305.55,305.95,305.32,305.79,2600.0,305.55,305.95,305.32,305.79,2600.0
2022-10-12 11:20:00,305.61,305.88,305.22,305.56,4714.0,305.61,305.88,305.22,305.56,4714.0
2022-10-12 11:25:00,306.01,306.3,305.78,306.29,3747.0,306.01,306.3,305.78,306.29,3747.0
2022-10-12 11:30:00,306.47,306.58,305.36,305.86,3389.0,306.47,306.58,305.36,305.86,3389.0
2022-10-12 11:35:00,305.87,306.33,305.67,306.05,4934.0,305.87,306.33,305.67,306.05,4934.0
2022-10-12 11:40:00,306.29,307.35,306.29,306.87,4000.0,306.29,307.35,306.29,306.87,4000.0
2022-10-12 11:45:00,306.83,307.34,306.83,307.13,3130.0,306.83,307.34,306.83,307.13,3130.0
2022-10-12 11:50:00,307.04,307.47,307.04,307.47,4528.0,307.04,307.47,307.04,307.47,4528.0
2022-10-12 11:55:00,307.48,307.85,307.31,307.52,8365.0,307.48,307.85,307.31,307.52,8365.0
2022-10-12 12:00:00,307.32,307.52,307.1,307.29,3475.0,307.32,307.52,307.1,307.29,3475.0
2022-10-12 12:05:00,307.29,307.72,306.96,307.33,12558.0,307.29,307.72,306.96,307.33,12558.0
2022-10-12 12:10:00,307.33,307.33,306.41,306.67,3387.0,307.33,307.33,306.41,306.67,3387.0
2022-10-12 12:15:00,306.77,306.89,306.32,306.57,4014.0,306.77,306.89,306.32,306.57,4014.0
2022-10-12 12:20:00,306.57,306.96,306.54,306.56,1855.0,306.57,306.96,306.54,306.56,1855.0
2022-10-12 12:25:00,306.56,306.56,306.3,306.33,3464.0,306.56,306.56,306.3,306.33,3464.0
2022-10-12 12:30:00,306.27,306.45,306.16,306.42,2707.0,306.27,306.45,306.16,306.42,2707.0
2022-10-12 12:35:00,306.3,306.3,305.7,305.7,2013.0,306.3,306.3,305.7,305.7,2013.0
2022-10-12 12:40:00,305.82,306.18,305.7,306.0,2710.0,305.82,306.18,305.7,306.0,2710.0
2022-10-12 12:45:00,306.18,306.62,306.18,306.52,3397.0,306.18,306.62,306.18,306.52,3397.0
2022-10-12 12:50:00,306.75,307.19,306.61,307.12,3012.0,306.75,307.19,306.61,307.12,3012.0
2022-10-12 12:55:00,307.29,307.38,307.13,307.18,4100.0,307.29,307.38,307.13,307.18,4100.0
2022-10-12 13:00:00,307.19,307.34,306.78,306.78,3409.0,307.19,307.34,306.78,306.78,3409.0
2022-10-12 13:05:00,306.53,307.04,306.53,307.02,3075.0,306.53,307.04,306.53,307.02,3075.0
2022-10-12 13:10:00,307.02,307.22,306.76,306.76,3080.0,307.02,307.22,306.76,306.76,3080.0
2022-10-12 13:15:00,306.93,306.93,306.3,306.3,2900.0,306.93,306.93,306.3,306.3,2900.0
2022-10-12 13:20:00,306.29,306.31,306.16,306.16,1387.0,306.29,306.31,306.16,306.16,1387.0
2022-10-12 13:25:00,306.09,306.65,306.09,306.65,2728.0,306.09,306.65,306.09,306.65,2728.0
2022-10-12 13:30:00,306.48,306.48,305.75,305.85,2688.0,306.48,306.48,305.75,305.85,2688.0
2022-10-12 13:35:00,305.73,305.73,304.99,305.13,2305.0,305.73,305.73,304.99,305.13,2305.0
2022-10-12 13:40:00,305.26,305.41,304.85,304.98,3774.0,305.26,305.41,304.85,304.98,3774.0
2022-10-12 13:45:00,305.23,305.27,304.87,305.01,1525.0,305.23,305.27,304.87,305.01,1525.0
2022-10-12 13:50:00,304.86,305.07,304.8,304.8,1862.0,304.86,305.07,304.8,304.8,1862.0
2022-10-12 13:55:00,304.74,304.8,304.45,304.8,3300.0,304.74,304.8,304.45,304.8,3300.0
2022-10-12 14:00:00,304.74,306.22,304.73,305.61,7238.0,304.74,306.22,304.73,305.61,7238.0
2022-10-12 14:05:00,305.81,306.97,305.76,306.32,2512.0,305.81,306.97,305.76,306.32,2512.0
2022-10-12 14:10:00,306.29,307.13,306.04,307.13,3107.0,306.29,307.13,306.04,307.13,3107.0
2022-10-12 14:15:00,307.18,307.18,306.54,307.0,2694.0,307.18,307.18,306.54,307.0,2694.0
2022-10-12 14:20:00,307.07,307.07,306.36,306.63,2720.0,307.07,307.07,306.36,306.63,2720.0
2022-10-12 14:25:00,306.75,307.82,306.75,307.67,4414.0,306.75,307.82,306.75,307.67,4414.0
2022-10-12 14:30:00,307.84,307.84,307.22,307.51,4505.0,307.84,307.84,307.22,307.51,4505.0
2022-10-12 14:35:00,307.4,307.8,307.36,307.71,4327.0,307.4,307.8,307.36,307.71,4327.0
2022-10-12 14:40:00,307.66,307.93,307.38,307.4,2900.0,307.66,307.93,307.38,307.4,2900.0
2022-10-12 14:45:00,307.39,307.57,306.89,306.98,2314.0,307.39,307.57,306.89,306.98,2314.0
2022-10-12 14:50:00,306.98,307.07,306.74,306.83,2143.0,306.98,307.07,306.74,306.83,2143.0
2022-10-12 14:55:00,306.76,306.76,306.32,306.38,3091.0,306.76,306.76,306.32,306.38,3091.0
2022-10-12 15:00:00,306.24,306.46,305.94,306.1,3575.0,306.24,306.46,305.94,306.1,3575.0
2022-10-12 15:05:00,306.21,306.38,306.15,306.15,1300.0,306.21,306.38,306.15,306.15,1300.0
2022-10-12 15:10:00,306.21,306.53,306.2,306.38,2858.0,306.21,306.53,306.2,306.38,2858.0
2022-10-12 15:15:00,306.45,307.39,306.38,307.27,4910.0,306.45,307.39,306.38,307.27,4910.0
2022-10-12 15:20:00,307.22,307.42,307.06,307.07,3256.0,307.22,307.42,307.06,307.07,3256.0
2022-10-12 15:25:00,307.02,307.78,307.02,307.6,8387.0,307.02,307.78,307.02,307.6,8387.0
2022-10-12 15:30:00,307.51,308.0,307.27,307.82,5145.0,307.51,308.0,307.27,307.82,5145.0
2022-10-12 15:35:00,307.89,307.91,307.42,307.54,6900.0,307.89,307.91,307.42,307.54,6900.0
2022-10-12 15:40:00,307.68,307.75,307.38,307.4,6255.0,307.68,307.75,307.38,307.4,6255.0
2022-10-12 15:45:00,307.32,307.71,307.22,307.5,8682.0,307.32,307.71,307.22,307.5,8682.0
2022-10-12 15:50:00,307.42,308.16,306.83,307.23,43532.0,307.42,308.16,306.83,307.23,43532.0
2022-10-12 15:55:00,307.09,307.15,305.88,306.44,102644.0,307.09,307.15,305.88,306.44,102644.0
2022-10-13 09:30:00,299.2,302.39,297.66,302.39,31655.0,299.2,302.39,297.66,302.39,31655.0
2022-10-13 09:35:00,302.56,302.76,301.34,302.64,9058.0,302.56,302.76,301.34,302.64,9058.0
2022-10-13 09:40:00,302.4,303.75,302.05,303.74,9457.0,302.4,303.75,302.05,303.74,9457.0
2022-10-13 09:45:00,303.74,307.71,303.5,307.7,13614.0,303.74,307.71,303.5,307.7,13614.0
2022-10-13 09:50:00,307.7,311.1,307.7,310.97,10300.0,307.7,311.1,307.7,310.97,10300.0
2022-10-13 09:55:00,310.96,311.53,310.07,311.27,18968.0,310.96,311.53,310.07,311.27,18968.0
2022-10-13 10:00:00,311.14,314.46,310.77,314.46,23137.0,311.14,314.46,310.77,314.46,23137.0
2022-10-13 10:05:00,314.42,318.23,314.42,317.82,18403.0,314.42,318.23,314.42,317.82,18403.0
2022-10-13 10:10:00,317.81,318.74,316.74,317.78,40541.0,317.81,318.74,316.74,317.78,40541.0
2022-10-13 10:15:00,317.77,317.97,313.55,314.0,16145.0,317.77,317.97,313.55,314.0,16145.0
2022-10-13 10:20:00,313.88,314.09,312.02,312.02,12417.0,313.88,314.09,312.02,312.02,12417.0
2022-10-13 10:25:00,312.02,312.52,310.61,311.52,13969.0,312.02,312.52,310.61,311.52,13969.0
2022-10-13 10:30:00,311.37,312.02,310.38,310.61,14550.0,311.37,312.02,310.38,310.61,14550.0
2022-10-13 10:35:00,310.33,310.81,309.05,309.05,7250.0,310.33,310.81,309.05,309.05,7250.0
2022-10-13 10:40:00,309.4,310.04,309.0,309.98,9580.0,309.4,310.04,309.0,309.98,9580.0
2022-10-13 10:45:00,309.68,311.7,309.48,310.52,7993.0,309.68,311.7,309.48,310.52,7993.0
2022-10-13 10:50:00,310.6,310.6,308.69,309.58,3200.0,310.6,310.6,308.69,309.58,3200.0
2022-10-13 10:55:00,309.59,311.16,309.38,309.4,8235.0,309.59,311.16,309.38,309.4,8235.0
2022-10-13 11:00:00,309.16,310.19,309.13,310.16,6305.0,309.16,310.19,309.13,310.16,6305.0
2022-10-13 11:05:00,310.38,313.1,310.32,312.99,12427.0,310.38,313.1,310.32,312.99,12427.0
2022-10-13 11:10:00,312.39,313.75,311.93,313.75,7297.0,312.39,313.75,311.93,313.75,7297.0
2022-10-13 11:15:00,314.01,316.3,313.0,316.17,11229.0,314.01,316.3,313.0,316.17,11229.0
2022-10-13 11:20:00,316.54,319.56,316.0,316.9,27939.0,316.54,319.56,316.0,316.9,27939.0
2022-10-13 11:25:00,316.58,317.45,316.12,316.93,10110.0,316.58,317.45,316.12,316.93,10110.0
2022-10-13 11:30:00,316.9,317.56,316.71,317.56,8375.0,316.9,317.56,316.71,317.56,8375.0
2022-10-13 11:35:00,317.62,320.83,317.45,319.92,16772.0,317.62,320.83,317.45,319.92,16772.0
2022-10-13 11:40:00,320.03,321.9,319.87,320.02,8778.0,320.03,321.9,319.87,320.02,8778.0
2022-10-13 11:45:00,320.23,320.23,317.93,318.5,25367.0,320.23,320.23,317.93,318.5,25367.0
2022-10-13 11:50:00,317.96,319.43,317.69,318.86,10340.0,317.96,319.43,317.69,318.86,10340.0
2022-10-13 11:55:00,319.24,319.58,318.33,319.58,5248.0,319.24,319.58,318.33,319.58,5248.0
2022-10-13 12:00:00,319.91,320.85,319.62,320.32,8400.0,319.91,320.85,319.62,320.32,8400.0
2022-10-13 12:05:00,320.59,320.6,319.32,319.48,6848.0,320.59,320.6,319.32,319.48,6848.0
2022-10-13 12:10:00,319.12,319.12,317.58,318.42,5435.0,319.12,319.12,317.58,318.42,5435.0
2022-10-13 12:15:00,318.2,318.53,316.89,317.21,6914.0,318.2,318.53,316.89,317.21,6914.0
2022-10-13 12:20:00,316.93,317.81,316.68,317.62,7837.0,316.93,317.81,316.68,317.62,7837.0
2022-10-13 12:25:00,317.1,317.55,316.62,316.62,3970.0,317.1,317.55,316.62,316.62,3970.0
2022-10-13 12:30:00,316.62,317.09,316.52,316.78,6163.0,316.62,317.09,316.52,316.78,6163.0
2022-10-13 12:35:00,316.97,317.17,316.46,316.46,3709.0,316.97,317.17,316.46,316.46,3709.0
2022-10-13 12:40:00,316.43,317.98,316.43,317.94,5100.0,316.43,317.98,316.43,317.94,5100.0
2022-10-13 12:45:00,317.71,318.8,317.37,318.8,4960.0,317.71,318.8,317.37,318.8,4960.0
2022-10-13 12:50:00,318.88,319.02,318.18,318.18,5971.0,318.88,319.02,318.18,318.18,5971.0
2022-10-13 12:55:00,318.2,319.06,318.2,318.81,5103.0,318.2,319.06,318.2,318.81,5103.0
2022-10-13 13:00:00,319.05,320.64,319.03,320.64,7823.0,319.05,320.64,319.03,320.64,7823.0
2022-10-13 13:05:00,320.77,321.3,320.2,320.63,5991.0,320.77,321.3,320.2,320.63,5991.0
2022-10-13 13:10:00,320.8,320.88,320.14,320.3,11213.0,320.8,320.88,320.14,320.3,11213.0
2022-10-13 13:15:00,320.5,321.06,320.17,320.88,16657.0,320.5,321.06,320.17,320.88,16657.0
2022-10-13 13:20:00,320.77,322.5,320.7,322.31,7278.0,320.77,322.5,320.7,322.31,7278.0
2022-10-13 13:25:00,322.37,323.25,322.03,322.48,10002.0,322.37,323.25,322.03,322.48,10002.0
2022-10-13 13:30:00,322.65,323.03,322.06,323.03,15021.0,322.65,323.03,322.06,323.03,15021.0
2022-10-13 13:35:00,322.83,323.76,322.79,323.43,11955.0,322.83,323.76,322.79,323.43,11955.0
2022-10-13 13:40:00,323.47,323.52,322.71,322.71,6379.0,323.47,323.52,322.71,322.71,6379.0
2022-10-13 13:45:00,322.57,323.33,322.31,322.98,9091.0,322.57,323.33,322.31,322.98,9091.0
2022-10-13 13:50:00,322.96,323.99,322.96,323.36,10899.0,322.96,323.99,322.96,323.36,10899.0
2022-10-13 13:55:00,323.52,323.67,323.06,323.66,8607.0,323.52,323.67,323.06,323.66,8607.0
2022-10-13 14:00:00,323.69,323.77,323.35,323.57,5468.0,323.69,323.77,323.35,323.57,5468.0
2022-10-13 14:05:00,323.8,323.92,323.05,323.66,7996.0,323.8,323.92,323.05,323.66,7996.0
2022-10-13 14:10:00,323.49,323.76,322.99,323.49,7310.0,323.49,323.76,322.99,323.49,7310.0
2022-10-13 14:15:00,323.59,323.83,322.77,323.43,20909.0,323.59,323.83,322.77,323.43,20909.0
2022-10-13 14:20:00,323.28,323.72,323.03,323.35,15182.0,323.28,323.72,323.03,323.35,15182.0
2022-10-13 14:25:00,323.13,323.14,322.09,322.23,5386.0,323.13,323.14,322.09,322.23,5386.0
2022-10-13 14:30:00,322.25,322.35,321.55,321.95,6776.0,322.25,322.35,321.55,321.95,6776.0
2022-10-13 14:35:00,322.0,322.84,321.89,322.57,7387.0,322.0,322.84,321.89,322.57,7387.0
2022-10-13 14:40:00,322.51,323.47,322.36,323.15,11896.0,322.51,323.47,322.36,323.15,11896.0
2022-10-13 14:45:00,323.06,323.9,322.97,323.66,4936.0,323.06,323.9,322.97,323.66,4936.0
2022-10-13 14:50:00,323.62,324.58,323.47,324.44,7157.0,323.62,324.58,323.47,324.44,7157.0
2022-10-13 14:55:00,324.43,325.24,324.41,324.95,14080.0,324.43,325.24,324.41,324.95,14080.0
2022-10-13 15:00:00,324.9,324.92,324.29,324.47,10976.0,324.9,324.92,324.29,324.47,10976.0
2022-10-13 15:05:00,324.42,325.76,324.32,325.61,16650.0,324.42,325.76,324.32,325.61,16650.0
2022-10-13 15:10:00,325.65,325.65,324.65,324.65,11502.0,325.65,325.65,324.65,324.65,11502.0
2022-10-13 15:15:00,324.5,325.77,324.37,325.38,13342.0,324.5,325.77,324.37,325.38,13342.0
2022-10-13 15:20:00,325.36,325.36,324.64,325.23,27955.0,325.36,325.36,324.64,325.23,27955.0
2022-10-13 15:25:00,325.24,325.71,324.96,325.3,19321.0,325.24,325.71,324.96,325.3,19321.0
2022-10-13 15:30:00,325.29,326.15,325.02,325.54,15039.0,325.29,326.15,325.02,325.54,15039.0
2022-10-13 15:35:00,325.58,325.81,325.0,325.81,13826.0,325.58,325.81,325.0,325.81,13826.0
2022-10-13 15:40:00,325.81,325.95,325.0,325.91,22391.0,325.81,325.95,325.0,325.91,22391.0
2022-10-13 15:45:00,325.83,326.76,325.67,326.37,32832.0,325.83,326.76,325.67,326.37,32832.0
2022-10-13 15:50:00,326.3,326.51,325.58,326.01,57729.0,326.3,326.51,325.58,326.01,57729.0
2022-10-13 15:55:00,326.01,326.49,325.75,325.89,92470.0,326.01,326.49,325.75,325.89,92470.0
2022-10-14 09:30:00,328.95,331.95,328.45,330.05,32867.0,328.95,331.95,328.45,330.05,32867.0
2022-10-14 09:35:00,330.59,330.85,329.4,329.99,22708.0,330.59,330.85,329.4,329.99,22708.0
2022-10-14 09:40:00,329.99,330.13,326.65,326.66,20371.0,329.99,330.13,326.65,326.66,20371.0
2022-10-14 09:45:00,327.02,327.02,324.88,325.95,16478.0,327.02,327.02,324.88,325.95,16478.0
2022-10-14 09:50:00,326.02,327.8,325.47,327.8,7003.0,326.02,327.8,325.47,327.8,7003.0
2022-10-14 09:55:00,327.76,328.59,327.41,328.2,16894.0,327.76,328.59,327.41,328.2,16894.0
2022-10-14 10:00:00,328.2,328.21,324.5,325.32,9738.0,328.2,328.21,324.5,325.32,9738.0
2022-10-14 10:05:00,325.74,326.23,324.31,325.17,26809.0,325.74,326.23,324.31,325.17,26809.0
2022-10-14 10:10:00,325.2,325.51,321.87,322.03,16586.0,325.2,325.51,321.87,322.03,16586.0
2022-10-14 10:15:00,322.04,324.14,321.87,323.41,12927.0,322.04,324.14,321.87,323.41,12927.0
2022-10-14 10:20:00,324.03,324.03,322.09,323.01,9005.0,324.03,324.03,322.09,323.01,9005.0
2022-10-14 10:25:00,322.75,324.34,322.74,323.64,10183.0,322.75,324.34,322.74,323.64,10183.0
2022-10-14 10:30:00,323.97,324.74,323.47,324.08,7466.0,323.97,324.74,323.47,324.08,7466.0
2022-10-14 10:35:00,324.25,325.06,324.09,324.97,12040.0,324.25,325.06,324.09,324.97,12040.0
2022-10-14 10:40:00,325.2,325.8,323.39,323.39,19757.0,325.2,325.8,323.39,323.39,19757.0
2022-10-14 10:45:00,323.43,324.26,323.09,323.09,3624.0,323.43,324.26,323.09,323.09,3624.0
2022-10-14 10:50:00,323.31,326.0,322.68,325.58,23129.0,323.31,326.0,322.68,325.58,23129.0
2022-10-14 10:55:00,325.73,326.72,325.73,325.81,14050.0,325.73,326.72,325.73,325.81,14050.0
2022-10-14 11:00:00,325.94,328.01,325.88,327.29,15738.0,325.94,328.01,325.88,327.29,15738.0
2022-10-14 11:05:00,327.03,327.29,326.35,326.72,9013.0,327.03,327.29,326.35,326.72,9013.0
2022-10-14 11:10:00,326.56,326.58,325.97,326.08,5201.0,326.56,326.58,325.97,326.08,5201.0
2022-10-14 11:15:00,326.37,326.37,325.43,326.13,19480.0,326.37,326.37,325.43,326.13,19480.0
2022-10-14 11:20:00,326.11,327.63,325.94,326.94,16548.0,326.11,327.63,325.94,326.94,16548.0
2022-10-14 11:25:00,327.05,328.56,326.96,328.56,15777.0,327.05,328.56,326.96,328.56,15777.0
2022-10-14 11:30:00,328.43,328.43,326.49,326.83,9060.0,328.43,328.43,326.49,326.83,9060.0
2022-10-14 11:35:00,327.0,327.66,326.52,327.66,9874.0,327.0,327.66,326.52,327.66,9874.0
2022-10-14 11:40:00,327.64,328.16,326.35,327.03,15704.0,327.64,328.16,326.35,327.03,15704.0
2022-10-14 11:45:00,326.91,327.25,326.24,326.57,22079.0,326.91,327.25,326.24,326.57,22079.0
2022-10-14 11:50:00,326.92,327.62,325.79,325.92,21737.0,326.92,327.62,325.79,325.92,21737.0
2022-10-14 11:55:00,325.77,326.02,324.83,325.05,5212.0,325.77,326.02,324.83,325.05,5212.0
2022-10-14 12:00:00,324.84,325.32,324.15,324.77,10263.0,324.84,325.32,324.15,324.77,10263.0
2022-10-14 12:05:00,324.6,324.6,322.44,322.44,6966.0,324.6,324.6,322.44,322.44,6966.0
2022-10-14 12:10:00,322.47,323.28,322.47,322.73,8682.0,322.47,323.28,322.47,322.73,8682.0
2022-10-14 12:15:00,322.74,323.2,322.55,322.62,16000.0,322.74,323.2,322.55,322.62,16000.0
2022-10-14 12:20:00,322.48,323.35,322.47,323.35,6438.0,322.48,323.35,322.47,323.35,6438.0
2022-10-14 12:25:00,323.36,324.17,323.23,324.16,3581.0,323.36,324.17,323.23,324.16,3581.0
2022-10-14 12:30:00,324.16,324.68,323.82,323.84,3112.0,324.16,324.68,323.82,323.84,3112.0
2022-10-14 12:35:00,324.02,324.64,323.99,324.29,4814.0,324.02,324.64,323.99,324.29,4814.0
2022-10-14 12:40:00,324.33,325.39,324.33,324.88,4684.0,324.33,325.39,324.33,324.88,4684.0
2022-10-14 12:45:00,325.02,325.25,324.19,324.19,3491.0,325.02,325.25,324.19,324.19,3491.0
2022-10-14 12:50:00,323.89,323.91,323.2,323.78,5977.0,323.89,323.91,323.2,323.78,5977.0
2022-10-14 12:55:00,323.5,323.76,323.33,323.37,2506.0,323.5,323.76,323.33,323.37,2506.0
2022-10-14 13:00:00,323.37,324.79,323.22,324.43,17921.0,323.37,324.79,323.22,324.43,17921.0
2022-10-14 13:05:00,324.42,324.42,323.23,323.93,16564.0,324.42,324.42,323.23,323.93,16564.0
2022-10-14 13:10:00,323.94,324.52,323.56,323.56,4172.0,323.94,324.52,323.56,323.56,4172.0
2022-10-14 13:15:00,323.39,323.94,323.38,323.85,13709.0,323.39,323.94,323.38,323.85,13709.0
2022-10-14 13:20:00,323.79,323.9,322.88,323.48,8337.0,323.79,323.9,322.88,323.48,8337.0
2022-10-14 13:25:00,323.44,323.44,322.92,323.21,3500.0,323.44,323.44,322.92,323.21,3500.0
2022-10-14 13:30:00,323.12,323.53,322.87,323.38,6068.0,323.12,323.53,322.87,323.38,6068.0
2022-10-14 13:35:00,323.3,323.73,323.03,323.4,6897.0,323.3,323.73,323.03,323.4,6897.0
2022-10-14 13:40:00,323.54,323.76,322.7,322.7,5087.0,323.54,323.76,322.7,322.7,5087.0
2022-10-14 13:45:00,322.61,322.91,322.46,322.57,6006.0,322.61,322.91,322.46,322.57,6006.0
2022-10-14 13:50:00,322.45,323.21,322.45,323.21,3654.0,322.45,323.21,322.45,323.21,3654.0
2022-10-14 13:55:00,323.21,323.87,323.02,323.76,4757.0,323.21,323.87,323.02,323.76,4757.0
2022-10-14 14:00:00,323.88,323.88,323.29,323.7,4988.0,323.88,323.88,323.29,323.7,4988.0
2022-10-14 14:05:00,323.52,323.58,322.98,323.13,4067.0,323.52,323.58,322.98,323.13,4067.0
2022-10-14 14:10:00,322.85,322.86,322.39,322.56,3478.0,322.85,322.86,322.39,322.56,3478.0
2022-10-14 14:15:00,322.48,322.53,321.75,322.06,5967.0,322.48,322.53,321.75,322.06,5967.0
2022-10-14 14:20:00,322.06,322.66,322.06,322.48,12949.0,322.06,322.66,322.06,322.48,12949.0
2022-10-14 14:25:00,322.4,323.01,322.26,322.94,6292.0,322.4,323.01,322.26,322.94,6292.0
2022-10-14 14:30:00,322.86,322.86,322.33,322.61,6083.0,322.86,322.86,322.33,322.61,6083.0
2022-10-14 14:35:00,322.55,323.0,322.34,323.0,10076.0,322.55,323.0,322.34,323.0,10076.0
2022-10-14 14:40:00,322.9,323.36,322.61,323.16,6177.0,322.9,323.36,322.61,323.16,6177.0
2022-10-14 14:45:00,323.2,323.69,322.98,323.69,5984.0,323.2,323.69,322.98,323.69,5984.0
2022-10-14 14:50:00,323.43,323.8,323.21,323.21,5797.0,323.43,323.8,323.21,323.21,5797.0
2022-10-14 14:55:00,323.04,323.36,322.84,323.33,6361.0,323.04,323.36,322.84,323.33,6361.0
2022-10-14 15:00:00,323.4,323.86,323.3,323.3,3000.0,323.4,323.86,323.3,323.3,3000.0
2022-10-14 15:05:00,323.18,323.95,323.18,323.95,10640.0,323.18,323.95,323.18,323.95,10640.0
2022-10-14 15:10:00,323.8,323.85,322.82,322.89,11355.0,323.8,323.85,322.82,322.89,11355.0
2022-10-14 15:15:00,322.86,322.86,322.43,322.75,7958.0,322.86,322.86,322.43,322.75,7958.0
2022-10-14 15:20:00,322.66,323.23,322.33,323.19,11392.0,322.66,323.23,322.33,323.19,11392.0
2022-10-14 15:25:00,323.12,323.57,323.03,323.57,10432.0,323.12,323.57,323.03,323.57,10432.0
2022-10-14 15:30:00,323.7,324.16,323.28,324.1,8960.0,323.7,324.16,323.28,324.1,8960.0
2022-10-14 15:35:00,324.18,324.28,322.97,323.13,13087.0,324.18,324.28,322.97,323.13,13087.0
2022-10-14 15:40:00,323.19,323.54,322.8,323.48,17577.0,323.19,323.54,322.8,323.48,17577.0
2022-10-14 15:45:00,323.39,324.06,323.19,324.06,23392.0,323.39,324.06,323.19,324.06,23392.0
2022-10-14 15:50:00,324.1,324.39,323.27,323.55,61554.0,324.1,324.39,323.27,323.55,61554.0
2022-10-14 15:55:00,323.41,323.59,322.66,323.26,75598.0,323.41,323.59,322.66,323.26,75598.0
2022-10-17 09:30:00,328.5,331.38,327.18,329.21,22329.0,328.5,331.38,327.18,329.21,22329.0
2022-10-17 09:35:00,331.16,333.44,331.16,332.91,9728.0,331.16,333.44,331.16,332.91,9728.0
2022-10-17 09:40:00,332.79,333.53,330.04,330.78,30065.0,332.79,333.53,330.04,330.78,30065.0
2022-10-17 09:45:00,330.52,330.53,328.02,329.0,8634.0,330.52,330.53,328.02,329.0,8634.0
2022-10-17 09:50:00,328.75,328.75,327.45,327.73,5959.0,328.75,328.75,327.45,327.73,5959.0
2022-10-17 09:55:00,327.14,327.24,326.35,326.57,4302.0,327.14,327.24,326.35,326.57,4302.0
2022-10-17 10:00:00,326.74,327.54,325.02,326.2,19525.0,326.74,327.54,325.02,326.2,19525.0
2022-10-17 10:05:00,326.2,326.32,324.82,325.62,16018.0,326.2,326.32,324.82,325.62,16018.0
2022-10-17 10:10:00,325.62,328.75,325.4,328.75,6002.0,325.62,328.75,325.4,328.75,6002.0
2022-10-17 10:15:00,328.86,329.14,328.26,328.43,6039.0,328.86,329.14,328.26,328.43,6039.0
2022-10-17 10:20:00,328.85,328.95,327.65,328.09,5251.0,328.85,328.95,327.65,328.09,5251.0
2022-10-17 10:25:00,328.14,328.15,327.44,327.51,2801.0,328.14,328.15,327.44,327.51,2801.0
2022-10-17 10:30:00,327.59,327.89,326.98,327.34,6299.0,327.59,327.89,326.98,327.34,6299.0
2022-10-17 10:35:00,326.93,329.59,326.6,329.32,9031.0,326.93,329.59,326.6,329.32,9031.0
2022-10-17 10:40:00,329.22,330.29,328.94,329.53,20516.0,329.22,330.29,328.94,329.53,20516.0
2022-10-17 10:45:00,329.64,331.14,329.64,329.88,14642.0,329.64,331.14,329.64,329.88,14642.0
2022-10-17 10:50:00,329.82,329.82,328.89,328.89,8273.0,329.82,329.82,328.89,328.89,8273.0
2022-10-17 10:55:00,328.99,329.16,327.91,328.27,11908.0,328.99,329.16,327.91,328.27,11908.0
2022-10-17 11:00:00,328.6,329.95,328.6,329.5,9405.0,328.6,329.95,328.6,329.5,9405.0
2022-10-17 11:05:00,329.6,329.86,328.29,328.42,19833.0,329.6,329.86,328.29,328.42,19833.0
2022-10-17 11:10:00,328.44,329.11,328.24,328.3,6670.0,328.44,329.11,328.24,328.3,6670.0
2022-10-17 11:15:00,328.22,328.8,328.0,328.67,6213.0,328.22,328.8,328.0,328.67,6213.0
2022-10-17 11:20:00,328.57,329.38,328.4,329.32,4137.0,328.57,329.38,328.4,329.32,4137.0
2022-10-17 11:25:00,329.37,330.45,329.37,330.18,2931.0,329.37,330.45,329.37,330.18,2931.0
2022-10-17 11:30:00,330.43,331.79,330.2,331.58,7538.0,330.43,331.79,330.2,331.58,7538.0
2022-10-17 11:35:00,331.38,331.85,331.0,331.72,6854.0,331.38,331.85,331.0,331.72,6854.0
2022-10-17 11:40:00,331.92,332.73,331.92,332.02,5213.0,331.92,332.73,331.92,332.02,5213.0
2022-10-17 11:45:00,332.19,332.65,331.79,332.08,9294.0,332.19,332.65,331.79,332.08,9294.0
2022-10-17 11:50:00,332.06,332.97,332.05,332.66,4994.0,332.06,332.97,332.05,332.66,4994.0
2022-10-17 11:55:00,332.79,333.09,332.66,332.79,5039.0,332.79,333.09,332.66,332.79,5039.0
2022-10-17 12:00:00,332.78,333.21,331.8,331.8,7742.0,332.78,333.21,331.8,331.8,7742.0
2022-10-17 12:05:00,331.73,332.72,331.73,332.72,4200.0,331.73,332.72,331.73,332.72,4200.0
2022-10-17 12:10:00,332.74,332.74,331.7,332.21,6619.0,332.74,332.74,331.7,332.21,6619.0
2022-10-17 12:15:00,332.17,332.51,332.1,332.37,2573.0,332.17,332.51,332.1,332.37,2573.0
2022-10-17 12:20:00,332.37,332.61,332.3,332.6,3700.0,332.37,332.61,332.3,332.6,3700.0
2022-10-17 12:25:00,332.72,333.88,332.54,333.68,8501.0,332.72,333.88,332.54,333.68,8501.0
2022-10-17 12:30:00,333.69,334.5,333.69,334.5,9765.0,333.69,334.5,333.69,334.5,9765.0
2022-10-17 12:35:00,334.36,335.27,334.34,335.27,19144.0,334.36,335.27,334.34,335.27,19144.0
2022-10-17 12:40:00,335.28,335.86,334.95,335.41,18752.0,335.28,335.86,334.95,335.41,18752.0
2022-10-17 12:45:00,335.36,335.41,334.5,334.78,12530.0,335.36,335.41,334.5,334.78,12530.0
2022-10-17 12:50:00,334.75,335.57,334.68,335.54,9584.0,334.75,335.57,334.68,335.54,9584.0
2022-10-17 12:55:00,335.44,335.44,334.03,334.03,11731.0,335.44,335.44,334.03,334.03,11731.0
2022-10-17 13:00:00,333.83,333.87,332.74,333.07,7295.0,333.83,333.87,332.74,333.07,7295.0
2022-10-17 13:05:00,333.37,334.31,333.24,334.0,10279.0,333.37,334.31,333.24,334.0,10279.0
2022-10-17 13:10:00,333.7,334.22,333.49,333.85,11095.0,333.7,334.22,333.49,333.85,11095.0
2022-10-17 13:15:00,333.76,333.99,332.63,332.73,5383.0,333.76,333.99,332.63,332.73,5383.0
2022-10-17 13:20:00,332.49,333.14,332.41,333.1,2535.0,332.49,333.14,332.41,333.1,2535.0
2022-10-17 13:25:00,333.21,333.21,332.13,332.2,4191.0,333.21,333.21,332.13,332.2,4191.0
2022-10-17 13:30:00,332.1,332.19,331.81,332.0,2310.0,332.1,332.19,331.81,332.0,2310.0
2022-10-17 13:35:00,332.04,332.28,332.04,332.24,5682.0,332.04,332.28,332.04,332.24,5682.0
2022-10-17 13:40:00,332.04,332.13,331.57,331.91,2585.0,332.04,332.13,331.57,331.91,2585.0
2022-10-17 13:45:00,331.77,332.93,331.77,332.93,7838.0,331.77,332.93,331.77,332.93,7838.0
2022-10-17 13:50:00,332.9,332.97,332.45,332.53,8967.0,332.9,332.97,332.45,332.53,8967.0
2022-10-17 13:55:00,332.4,332.7,332.04,332.69,6047.0,332.4,332.7,332.04,332.69,6047.0
2022-10-17 14:00:00,332.79,333.28,332.5,332.73,5608.0,332.79,333.28,332.5,332.73,5608.0
2022-10-17 14:05:00,332.69,332.77,332.15,332.27,4304.0,332.69,332.77,332.15,332.27,4304.0
2022-10-17 14:10:00,332.18,332.46,331.63,331.95,3137.0,332.18,332.46,331.63,331.95,3137.0
2022-10-17 14:15:00,331.84,332.09,331.63,332.08,4758.0,331.84,332.09,331.63,332.08,4758.0
2022-10-17 14:20:00,332.14,332.14,331.5,331.62,2283.0,332.14,332.14,331.5,331.62,2283.0
2022-10-17 14:25:00,331.51,331.51,330.8,331.0,4681.0,331.51,331.51,330.8,331.0,4681.0
2022-10-17 14:30:00,331.0,331.06,330.5,331.0,8353.0,331.0,331.06,330.5,331.0,8353.0
2022-10-17 14:35:00,331.18,331.47,330.92,331.01,5031.0,331.18,331.47,330.92,331.01,5031.0
2022-10-17 14:40:00,331.11,331.81,331.11,331.55,6280.0,331.11,331.81,331.11,331.55,6280.0
2022-10-17 14:45:00,331.61,331.61,330.97,331.08,2608.0,331.61,331.61,330.97,331.08,2608.0
2022-10-17 14:50:00,331.08,331.48,330.86,331.26,10238.0,331.08,331.48,330.86,331.26,10238.0
2022-10-17 14:55:00,331.25,331.71,331.2,331.34,2224.0,331.25,331.71,331.2,331.34,2224.0
2022-10-17 15:00:00,331.2,331.41,330.49,330.86,4071.0,331.2,331.41,330.49,330.86,4071.0
2022-10-17 15:05:00,330.96,331.0,330.29,330.62,6970.0,330.96,331.0,330.29,330.62,6970.0
2022-10-17 15:10:00,330.55,331.12,330.49,331.12,8571.0,330.55,331.12,330.49,331.12,8571.0
2022-10-17 15:15:00,331.13,331.48,330.45,330.89,7525.0,331.13,331.48,330.45,330.89,7525.0
2022-10-17 15:20:00,330.74,331.25,330.59,331.24,5451.0,330.74,331.25,330.59,331.24,5451.0
2022-10-17 15:25:00,331.3,331.48,331.06,331.35,14527.0,331.3,331.48,331.06,331.35,14527.0
2022-10-17 15:30:00,331.32,331.5,331.08,331.32,7580.0,331.32,331.5,331.08,331.32,7580.0
2022-10-17 15:35:00,331.32,331.47,331.17,331.32,11343.0,331.32,331.47,331.17,331.32,11343.0
2022-10-17 15:40:00,331.36,332.14,331.19,332.14,15939.0,331.36,332.14,331.19,332.14,15939.0
2022-10-17 15:45:00,332.21,332.27,331.8,332.02,16542.0,332.21,332.27,331.8,332.02,16542.0
2022-10-17 15:50:00,332.16,332.5,331.73,331.97,24217.0,332.16,332.5,331.73,331.97,24217.0
2022-10-17 15:55:00,332.01,332.08,330.99,331.58,73789.0,332.01,332.08,330.99,331.58,73789.0
2022-10-18 09:30:00,337.66,343.81,337.66,340.9,15001.0,337.66,343.81,337.66,340.9,15001.0
2022-10-18 09:35:00,340.88,343.82,340.88,341.3,14230.0,340.88,343.82,340.88,341.3,14230.0
2022-10-18 09:40:00,341.31,342.72,340.46,342.72,8155.0,341.31,342.72,340.46,342.72,8155.0
2022-10-18 09:45:00,341.99,341.99,340.07,340.42,8065.0,341.99,341.99,340.07,340.42,8065.0
2022-10-18 09:50:00,341.24,341.46,338.19,339.24,4179.0,341.24,341.46,338.19,339.24,4179.0
2022-10-18 09:55:00,338.22,339.82,338.21,338.58,6513.0,338.22,339.82,338.21,338.58,6513.0
2022-10-18 10:00:00,339.07,340.46,338.56,339.5,8827.0,339.07,340.46,338.56,339.5,8827.0
2022-10-18 10:05:00,339.59,340.06,339.15,339.79,19418.0,339.59,340.06,339.15,339.79,19418.0
2022-10-18 10:10:00,339.62,339.79,337.03,337.06,8001.0,339.62,339.79,337.03,337.06,8001.0
2022-10-18 10:15:00,337.05,337.76,334.93,334.94,8000.0,337.05,337.76,334.93,334.94,8000.0
2022-10-18 10:20:00,334.93,335.03,332.5,332.5,7062.0,334.93,335.03,332.5,332.5,7062.0
2022-10-18 10:25:00,332.56,332.88,331.6,332.0,2462.0,332.56,332.88,331.6,332.0,2462.0
2022-10-18 10:30:00,332.25,333.08,331.58,332.43,3367.0,332.25,333.08,331.58,332.43,3367.0
2022-10-18 10:35:00,332.91,333.03,331.79,332.06,2359.0,332.91,333.03,331.79,332.06,2359.0
2022-10-18 10:40:00,332.0,333.31,331.95,332.98,8467.0,332.0,333.31,331.95,332.98,8467.0
2022-10-18 10:45:00,333.15,333.88,333.0,333.25,6751.0,333.15,333.88,333.0,333.25,6751.0
2022-10-18 10:50:00,333.0,333.2,332.42,332.82,10470.0,333.0,333.2,332.42,332.82,10470.0
2022-10-18 10:55:00,332.82,332.82,332.01,332.05,800.0,332.82,332.82,332.01,332.05,800.0
2022-10-18 11:00:00,331.66,332.82,331.59,332.61,3300.0,331.66,332.82,331.59,332.61,3300.0
2022-10-18 11:05:00,332.82,332.82,330.08,330.57,2400.0,332.82,332.82,330.08,330.57,2400.0
2022-10-18 11:10:00,330.65,330.65,328.18,328.79,2561.0,330.65,330.65,328.18,328.79,2561.0
2022-10-18 11:15:00,328.79,329.92,328.55,329.2,6140.0,328.79,329.92,328.55,329.2,6140.0
2022-10-18 11:20:00,328.98,329.52,328.63,329.0,15533.0,328.98,329.52,328.63,329.0,15533.0
2022-10-18 11:25:00,328.98,329.44,328.71,329.0,3203.0,328.98,329.44,328.71,329.0,3203.0
2022-10-18 11:30:00,328.95,329.07,327.58,327.58,6785.0,328.95,329.07,327.58,327.58,6785.0
2022-10-18 11:35:00,327.76,327.8,327.0,327.53,6038.0,327.76,327.8,327.0,327.53,6038.0
2022-10-18 11:40:00,327.5,327.9,326.93,326.94,20086.0,327.5,327.9,326.93,326.94,20086.0
2022-10-18 11:45:00,327.23,328.48,327.23,327.66,7140.0,327.23,328.48,327.23,327.66,7140.0
2022-10-18 11:50:00,327.5,327.98,327.39,327.54,3200.0,327.5,327.98,327.39,327.54,3200.0
2022-10-18 11:55:00,327.52,328.46,327.13,327.4,11036.0,327.52,328.46,327.13,327.4,11036.0
2022-10-18 12:00:00,327.38,327.86,327.15,327.3,5476.0,327.38,327.86,327.15,327.3,5476.0
2022-10-18 12:05:00,327.55,328.14,326.85,328.12,8391.0,327.55,328.14,326.85,328.12,8391.0
2022-10-18 12:10:00,327.84,329.52,327.84,329.43,3810.0,327.84,329.52,327.84,329.43,3810.0
2022-10-18 12:15:00,329.31,330.28,328.78,329.96,6826.0,329.31,330.28,328.78,329.96,6826.0
2022-10-18 12:20:00,330.05,330.61,329.85,330.35,6583.0,330.05,330.61,329.85,330.35,6583.0
2022-10-18 12:25:00,330.35,330.69,329.8,330.69,7499.0,330.35,330.69,329.8,330.69,7499.0
2022-10-18 12:30:00,330.44,330.67,330.15,330.15,3689.0,330.44,330.67,330.15,330.15,3689.0
2022-10-18 12:35:00,330.72,331.52,330.72,331.19,2000.0,330.72,331.52,330.72,331.19,2000.0
2022-10-18 12:40:00,331.3,331.71,331.06,331.45,12732.0,331.3,331.71,331.06,331.45,12732.0
2022-10-18 12:45:00,331.25,331.61,330.69,330.89,6837.0,331.25,331.61,330.69,330.89,6837.0
2022-10-18 12:50:00,330.89,331.17,330.31,330.85,4952.0,330.89,331.17,330.31,330.85,4952.0
2022-10-18 12:55:00,330.41,331.52,330.14,330.17,10355.0,330.41,331.52,330.14,330.17,10355.0
2022-10-18 13:00:00,329.94,329.97,328.89,329.0,6991.0,329.94,329.97,328.89,329.0,6991.0
2022-10-18 13:05:00,328.94,330.15,328.94,329.91,8880.0,328.94,330.15,328.94,329.91,8880.0
2022-10-18 13:10:00,330.0,330.85,330.0,330.57,5773.0,330.0,330.85,330.0,330.57,5773.0
2022-10-18 13:15:00,330.57,331.06,330.51,330.76,3004.0,330.57,331.06,330.51,330.76,3004.0
2022-10-18 13:20:00,330.83,331.31,330.4,330.87,2835.0,330.83,331.31,330.4,330.87,2835.0
2022-10-18 13:25:00,330.75,331.33,330.56,331.12,3445.0,330.75,331.33,330.56,331.12,3445.0
2022-10-18 13:30:00,331.29,331.75,331.0,331.75,3589.0,331.29,331.75,331.0,331.75,3589.0
2022-10-18 13:35:00,331.4,331.91,331.4,331.57,4424.0,331.4,331.91,331.4,331.57,4424.0
2022-10-18 13:40:00,331.59,331.74,330.8,330.8,8275.0,331.59,331.74,330.8,330.8,8275.0
2022-10-18 13:45:00,330.82,330.82,330.21,330.62,2901.0,330.82,330.82,330.21,330.62,2901.0
2022-10-18 13:50:00,330.78,330.96,330.33,330.6,2076.0,330.78,330.96,330.33,330.6,2076.0
2022-10-18 13:55:00,330.79,331.23,330.48,330.74,2400.0,330.79,331.23,330.48,330.74,2400.0
2022-10-18 14:00:00,330.59,330.7,329.59,329.63,3549.0,330.59,330.7,329.59,329.63,3549.0
2022-10-18 14:05:00,329.63,330.27,329.58,329.91,5590.0,329.63,330.27,329.58,329.91,5590.0
2022-10-18 14:10:00,330.16,330.25,330.03,330.16,2053.0,330.16,330.25,330.03,330.16,2053.0
2022-10-18 14:15:00,330.05,330.67,329.84,330.09,4130.0,330.05,330.67,329.84,330.09,4130.0
2022-10-18 14:20:00,329.92,330.45,329.92,330.42,1689.0,329.92,330.45,329.92,330.42,1689.0
2022-10-18 14:25:00,330.36,330.87,330.29,330.73,3200.0,330.36,330.87,330.29,330.73,3200.0
2022-10-18 14:30:00,330.84,330.84,330.1,330.29,1900.0,330.84,330.84,330.1,330.29,1900.0
2022-10-18 14:35:00,330.29,330.29,329.01,329.01,1976.0,330.29,330.29,329.01,329.01,1976.0
2022-10-18 14:40:00,328.63,328.63,327.69,327.69,2301.0,328.63,328.63,327.69,327.69,2301.0
2022-10-18 14:45:00,328.11,328.11,327.41,327.63,3811.0,328.11,328.11,327.41,327.63,3811.0
2022-10-18 14:50:00,327.37,327.76,327.08,327.32,5177.0,327.37,327.76,327.08,327.32,5177.0
2022-10-18 14:55:00,327.47,328.64,327.47,328.64,6209.0,327.47,328.64,327.47,328.64,6209.0
2022-10-18 15:00:00,328.62,328.73,327.7,328.0,5240.0,328.62,328.73,327.7,328.0,5240.0
2022-10-18 15:05:00,327.97,328.96,327.96,328.53,2301.0,327.97,328.96,327.96,328.53,2301.0
2022-10-18 15:10:00,328.44,328.58,327.52,327.56,2062.0,328.44,328.58,327.52,327.56,2062.0
2022-10-18 15:15:00,327.42,327.72,327.13,327.44,3670.0,327.42,327.72,327.13,327.44,3670.0
2022-10-18 15:20:00,327.39,328.08,327.25,327.94,3447.0,327.39,328.08,327.25,327.94,3447.0
2022-10-18 15:25:00,327.91,328.0,327.52,327.64,3751.0,327.91,328.0,327.52,327.64,3751.0
2022-10-18 15:30:00,327.75,328.95,327.53,328.84,5203.0,327.75,328.95,327.53,328.84,5203.0
2022-10-18 15:35:00,328.81,328.82,327.64,328.22,3699.0,328.81,328.82,327.64,328.22,3699.0
2022-10-18 15:40:00,328.1,328.79,328.05,328.59,8010.0,328.1,328.79,328.05,328.59,8010.0
2022-10-18 15:45:00,328.46,328.78,328.16,328.63,7691.0,328.46,328.78,328.16,328.63,7691.0
2022-10-18 15:50:00,328.64,329.08,327.74,328.17,11103.0,328.64,329.08,327.74,328.17,11103.0
2022-10-18 15:55:00,328.17,329.08,327.69,329.08,45778.0,328.17,329.08,327.69,329.08,45778.0
2022-10-19 09:30:00,329.14,330.9,327.81,330.9,11992.0,329.14,330.9,327.81,330.9,11992.0
2022-10-19 09:35:00,330.91,330.94,325.79,325.79,4759.0,330.91,330.94,325.79,325.79,4759.0
2022-10-19 09:40:00,326.06,326.59,324.24,324.69,21102.0,326.06,326.59,324.24,324.69,21102.0
2022-10-19 09:45:00,324.79,324.96,323.68,324.12,9155.0,324.79,324.96,323.68,324.12,9155.0
2022-10-19 09:50:00,324.77,325.48,324.44,324.76,7976.0,324.77,325.48,324.44,324.76,7976.0
2022-10-19 09:55:00,324.82,324.87,322.98,324.1,20291.0,324.82,324.87,322.98,324.1,20291.0
2022-10-19 10:00:00,323.52,325.02,322.77,324.96,6302.0,323.52,325.02,322.77,324.96,6302.0
2022-10-19 10:05:00,324.98,325.5,324.14,324.69,10479.0,324.98,325.5,324.14,324.69,10479.0
2022-10-19 10:10:00,325.1,325.46,324.0,325.19,3370.0,325.1,325.46,324.0,325.19,3370.0
2022-10-19 10:15:00,325.72,326.55,325.71,326.5,4432.0,325.72,326.55,325.71,326.5,4432.0
2022-10-19 10:20:00,326.79,328.25,326.78,328.1,4721.0,326.79,328.25,326.78,328.1,4721.0
2022-10-19 10:25:00,328.02,329.27,327.94,328.71,5390.0,328.02,329.27,327.94,328.71,5390.0
2022-10-19 10:30:00,328.82,329.59,327.27,327.27,5791.0,328.82,329.59,327.27,327.27,5791.0
2022-10-19 10:35:00,327.19,327.65,326.89,327.05,2544.0,327.19,327.65,326.89,327.05,2544.0
2022-10-19 10:40:00,327.12,327.46,326.59,327.46,4912.0,327.12,327.46,326.59,327.46,4912.0
2022-10-19 10:45:00,327.24,327.58,326.51,326.8,13637.0,327.24,327.58,326.51,326.8,13637.0
2022-10-19 10:50:00,327.13,327.14,326.17,326.27,3470.0,327.13,327.14,326.17,326.27,3470.0
2022-10-19 10:55:00,326.05,326.27,325.66,325.66,3700.0,326.05,326.27,325.66,325.66,3700.0
2022-10-19 11:00:00,325.56,326.2,325.54,325.87,5139.0,325.56,326.2,325.54,325.87,5139.0
2022-10-19 11:05:00,326.3,326.62,326.1,326.37,2200.0,326.3,326.62,326.1,326.37,2200.0
2022-10-19 11:10:00,326.25,327.26,326.16,327.2,18816.0,326.25,327.26,326.16,327.2,18816.0
2022-10-19 11:15:00,327.05,327.39,326.63,327.37,5986.0,327.05,327.39,326.63,327.37,5986.0
2022-10-19 11:20:00,327.7,327.7,326.78,326.78,2000.0,327.7,327.7,326.78,326.78,2000.0
2022-10-19 11:25:00,326.53,326.68,325.97,326.58,4740.0,326.53,326.68,325.97,326.58,4740.0
2022-10-19 11:30:00,326.58,327.54,326.24,327.23,3042.0,326.58,327.54,326.24,327.23,3042.0
2022-10-19 11:35:00,327.15,327.4,326.36,327.39,15140.0,327.15,327.4,326.36,327.39,15140.0
2022-10-19 11:40:00,327.3,328.3,327.18,327.52,7852.0,327.3,328.3,327.18,327.52,7852.0
2022-10-19 11:45:00,327.6,328.38,327.6,328.38,3456.0,327.6,328.38,327.6,328.38,3456.0
2022-10-19 11:50:00,328.15,328.91,328.13,328.2,3900.0,328.15,328.91,328.13,328.2,3900.0
2022-10-19 11:55:00,328.25,328.25,327.38,327.42,1625.0,328.25,328.25,327.38,327.42,1625.0
2022-10-19 12:00:00,327.41,327.43,326.53,327.33,5081.0,327.41,327.43,326.53,327.33,5081.0
2022-10-19 12:05:00,326.87,326.96,326.05,326.05,2000.0,326.87,326.96,326.05,326.05,2000.0
2022-10-19 12:10:00,326.35,326.58,325.97,326.09,1700.0,326.35,326.58,325.97,326.09,1700.0
2022-10-19 12:15:00,326.13,326.45,325.86,326.45,1375.0,326.13,326.45,325.86,326.45,1375.0
2022-10-19 12:20:00,326.3,326.52,326.11,326.41,5719.0,326.3,326.52,326.11,326.41,5719.0
2022-10-19 12:25:00,326.18,326.2,325.61,325.62,2400.0,326.18,326.2,325.61,325.62,2400.0
2022-10-19 12:30:00,326.26,326.5,326.18,326.18,1104.0,326.26,326.5,326.18,326.18,1104.0
2022-10-19 12:35:00,326.31,326.5,325.21,325.21,2700.0,326.31,326.5,325.21,325.21,2700.0
2022-10-19 12:40:00,325.46,325.46,324.41,324.54,13364.0,325.46,325.46,324.41,324.54,13364.0
2022-10-19 12:45:00,324.57,324.67,323.33,323.5,5175.0,324.57,324.67,323.33,323.5,5175.0
2022-10-19 12:50:00,323.66,323.81,322.77,323.29,5442.0,323.66,323.81,322.77,323.29,5442.0
2022-10-19 12:55:00,323.33,323.33,322.32,322.87,3462.0,323.33,323.33,322.32,322.87,3462.0
2022-10-19 13:00:00,322.71,323.14,321.5,321.66,19707.0,322.71,323.14,321.5,321.66,19707.0
2022-10-19 13:05:00,321.72,321.87,320.44,321.85,28016.0,321.72,321.87,320.44,321.85,28016.0
2022-10-19 13:10:00,322.01,322.03,321.45,321.88,8476.0,322.01,322.03,321.45,321.88,8476.0
2022-10-19 13:15:00,321.67,322.05,321.61,321.61,2900.0,321.67,322.05,321.61,321.61,2900.0
2022-10-19 13:20:00,321.74,322.04,321.55,321.88,5310.0,321.74,322.04,321.55,321.88,5310.0
2022-10-19 13:25:00,321.8,322.91,321.8,322.31,13357.0,321.8,322.91,321.8,322.31,13357.0
2022-10-19 13:30:00,322.09,322.61,321.98,322.57,3632.0,322.09,322.61,321.98,322.57,3632.0
2022-10-19 13:35:00,322.44,322.89,322.43,322.81,5390.0,322.44,322.89,322.43,322.81,5390.0
2022-10-19 13:40:00,322.68,323.02,322.51,323.01,2900.0,322.68,323.02,322.51,323.01,2900.0
2022-10-19 13:45:00,323.07,323.56,322.93,323.5,3716.0,323.07,323.56,322.93,323.5,3716.0
2022-10-19 13:50:00,323.53,324.0,323.45,323.85,12622.0,323.53,324.0,323.45,323.85,12622.0
2022-10-19 13:55:00,323.93,324.65,323.74,324.51,17107.0,323.93,324.65,323.74,324.51,17107.0
2022-10-19 14:00:00,324.52,325.26,323.92,325.07,15196.0,324.52,325.26,323.92,325.07,15196.0
2022-10-19 14:05:00,324.98,325.68,324.79,325.2,15200.0,324.98,325.68,324.79,325.2,15200.0
2022-10-19 14:10:00,325.12,326.22,325.12,326.22,4564.0,325.12,326.22,325.12,326.22,4564.0
2022-10-19 14:15:00,326.14,326.36,325.71,326.27,5864.0,326.14,326.36,325.71,326.27,5864.0
2022-10-19 14:20:00,325.9,325.9,324.88,325.16,7031.0,325.9,325.9,324.88,325.16,7031.0
2022-10-19 14:25:00,325.42,325.42,324.69,325.13,2265.0,325.42,325.42,324.69,325.13,2265.0
2022-10-19 14:30:00,324.96,325.31,324.95,324.95,1518.0,324.96,325.31,324.95,324.95,1518.0
2022-10-19 14:35:00,325.14,325.33,324.92,325.06,1100.0,325.14,325.33,324.92,325.06,1100.0
2022-10-19 14:40:00,324.8,324.84,324.27,324.27,1834.0,324.8,324.84,324.27,324.27,1834.0
2022-10-19 14:45:00,324.37,324.37,324.24,324.26,1428.0,324.37,324.37,324.24,324.26,1428.0
2022-10-19 14:50:00,323.94,324.31,323.94,324.31,512.0,323.94,324.31,323.94,324.31,512.0
2022-10-19 14:55:00,324.3,324.33,324.0,324.14,1000.0,324.3,324.33,324.0,324.14,1000.0
2022-10-19 15:00:00,323.94,324.34,323.88,324.08,2100.0,323.94,324.34,323.88,324.08,2100.0
2022-10-19 15:05:00,323.82,324.1,323.72,324.03,1300.0,323.82,324.1,323.72,324.03,1300.0
2022-10-19 15:10:00,324.33,324.6,324.08,324.54,2788.0,324.33,324.6,324.08,324.54,2788.0
2022-10-19 15:15:00,324.65,325.0,324.53,324.65,5749.0,324.65,325.0,324.53,324.65,5749.0
2022-10-19 15:20:00,324.62,324.71,324.37,324.62,6044.0,324.62,324.71,324.37,324.62,6044.0
2022-10-19 15:25:00,324.54,325.18,324.51,324.72,16783.0,324.54,325.18,324.51,324.72,16783.0
2022-10-19 15:30:00,324.85,325.76,324.84,325.75,6917.0,324.85,325.76,324.84,325.75,6917.0
2022-10-19 15:35:00,325.81,325.89,324.24,324.39,58778.0,325.81,325.89,324.24,324.39,58778.0
2022-10-19 15:40:00,324.25,325.05,323.81,323.81,28784.0,324.25,325.05,323.81,323.81,28784.0
2022-10-19 15:45:00,323.99,323.99,323.19,323.48,16473.0,323.99,323.99,323.19,323.48,16473.0
2022-10-19 15:50:00,323.48,324.38,322.62,323.92,41658.0,323.48,324.38,322.62,323.92,41658.0
2022-10-19 15:55:00,323.9,324.9,323.9,324.84,120068.0,323.9,324.9,323.9,324.84,120068.0
2022-10-20 09:30:00,325.66,326.44,323.13,324.73,18643.0,325.66,326.44,323.13,324.73,18643.0
2022-10-20 09:35:00,324.75,327.0,324.14,324.74,8502.0,324.75,327.0,324.14,324.74,8502.0
2022-10-20 09:40:00,324.19,325.65,323.8,325.07,4297.0,324.19,325.65,323.8,325.07,4297.0
2022-10-20 09:45:00,325.04,326.22,324.63,324.79,19884.0,325.04,326.22,324.63,324.79,19884.0
2022-10-20 09:50:00,325.0,326.38,324.8,325.18,32668.0,325.0,326.38,324.8,325.18,32668.0
2022-10-20 09:55:00,325.18,326.46,324.38,324.38,31723.0,325.18,326.46,324.38,324.38,31723.0
2022-10-20 10:00:00,324.9,327.14,324.9,326.5,11950.0,324.9,327.14,324.9,326.5,11950.0
2022-10-20 10:05:00,326.56,327.72,326.56,327.53,10620.0,326.56,327.72,326.56,327.53,10620.0
2022-10-20 10:10:00,327.24,328.09,327.18,327.3,3556.0,327.24,328.09,327.18,327.3,3556.0
2022-10-20 10:15:00,327.44,329.05,327.17,329.03,8589.0,327.44,329.05,327.17,329.03,8589.0
2022-10-20 10:20:00,329.26,329.55,328.49,328.52,3935.0,329.26,329.55,328.49,328.52,3935.0
2022-10-20 10:25:00,328.45,328.84,327.49,327.91,5444.0,328.45,328.84,327.49,327.91,5444.0
2022-10-20 10:30:00,328.11,328.37,327.18,327.25,11261.0,328.11,328.37,327.18,327.25,11261.0
2022-10-20 10:35:00,327.54,328.34,327.03,328.11,8438.0,327.54,328.34,327.03,328.11,8438.0
2022-10-20 10:40:00,328.44,328.66,327.34,327.34,4354.0,328.44,328.66,327.34,327.34,4354.0
2022-10-20 10:45:00,327.37,328.91,327.36,328.33,7918.0,327.37,328.91,327.36,328.33,7918.0
2022-10-20 10:50:00,328.46,329.16,328.42,329.15,6445.0,328.46,329.16,328.42,329.15,6445.0
2022-10-20 10:55:00,328.95,329.68,328.72,329.19,5215.0,328.95,329.68,328.72,329.19,5215.0
2022-10-20 11:00:00,329.38,329.61,329.18,329.18,5100.0,329.38,329.61,329.18,329.18,5100.0
2022-10-20 11:05:00,329.22,330.69,329.2,330.69,7135.0,329.22,330.69,329.2,330.69,7135.0
2022-10-20 11:10:00,330.52,331.63,330.28,331.3,7542.0,330.52,331.63,330.28,331.3,7542.0
2022-10-20 11:15:00,331.26,331.3,330.96,331.02,3852.0,331.26,331.3,330.96,331.02,3852.0
2022-10-20 11:20:00,330.87,331.7,330.83,331.15,8188.0,330.87,331.7,330.83,331.15,8188.0
2022-10-20 11:25:00,331.22,331.45,330.09,330.16,7684.0,331.22,331.45,330.09,330.16,7684.0
2022-10-20 11:30:00,330.0,331.35,330.0,330.4,25399.0,330.0,331.35,330.0,330.4,25399.0
2022-10-20 11:35:00,330.5,331.32,330.16,330.16,7670.0,330.5,331.32,330.16,330.16,7670.0
2022-10-20 11:40:00,330.32,330.68,330.03,330.21,5137.0,330.32,330.68,330.03,330.21,5137.0
2022-10-20 11:45:00,330.26,330.6,329.66,330.6,13880.0,330.26,330.6,329.66,330.6,13880.0
2022-10-20 11:50:00,330.31,330.78,330.22,330.29,3525.0,330.31,330.78,330.22,330.29,3525.0
2022-10-20 11:55:00,330.24,330.86,330.13,330.49,11867.0,330.24,330.86,330.13,330.49,11867.0
2022-10-20 12:00:00,330.46,330.46,329.15,329.17,7313.0,330.46,330.46,329.15,329.17,7313.0
2022-10-20 12:05:00,329.07,329.82,328.77,328.86,5928.0,329.07,329.82,328.77,328.86,5928.0
2022-10-20 12:10:00,328.55,328.88,328.26,328.26,1361.0,328.55,328.88,328.26,328.26,1361.0
2022-10-20 12:15:00,327.8,328.57,327.8,328.37,5070.0,327.8,328.57,327.8,328.37,5070.0
2022-10-20 12:20:00,328.22,328.46,327.62,327.99,10058.0,328.22,328.46,327.62,327.99,10058.0
2022-10-20 12:25:00,328.0,328.09,327.51,328.06,6007.0,328.0,328.09,327.51,328.06,6007.0
2022-10-20 12:30:00,327.89,328.5,327.78,328.23,8838.0,327.89,328.5,327.78,328.23,8838.0
2022-10-20 12:35:00,328.27,328.38,327.3,327.55,9133.0,328.27,328.38,327.3,327.55,9133.0
2022-10-20 12:40:00,327.43,327.95,327.34,327.48,2623.0,327.43,327.95,327.34,327.48,2623.0
2022-10-20 12:45:00,327.33,327.85,327.33,327.58,3652.0,327.33,327.85,327.33,327.58,3652.0
2022-10-20 12:50:00,327.57,327.86,327.38,327.75,6333.0,327.57,327.86,327.38,327.75,6333.0
2022-10-20 12:55:00,327.82,327.91,327.47,327.74,3750.0,327.82,327.91,327.47,327.74,3750.0
2022-10-20 13:00:00,327.68,327.94,327.46,327.92,3793.0,327.68,327.94,327.46,327.92,3793.0
2022-10-20 13:05:00,327.82,327.83,326.47,326.97,7121.0,327.82,327.83,326.47,326.97,7121.0
2022-10-20 13:10:00,326.97,327.4,326.9,327.15,3335.0,326.97,327.4,326.9,327.15,3335.0
2022-10-20 13:15:00,327.12,327.44,327.02,327.38,2164.0,327.12,327.44,327.02,327.38,2164.0
2022-10-20 13:20:00,327.15,327.9,327.06,327.8,3764.0,327.15,327.9,327.06,327.8,3764.0
2022-10-20 13:25:00,327.68,328.15,327.55,328.06,6555.0,327.68,328.15,327.55,328.06,6555.0
2022-10-20 13:30:00,328.16,328.17,327.51,327.51,2034.0,328.16,328.17,327.51,327.51,2034.0
2022-10-20 13:35:00,327.58,328.1,327.58,327.62,1608.0,327.58,328.1,327.58,327.62,1608.0
2022-10-20 13:40:00,327.7,327.94,327.41,327.66,3135.0,327.7,327.94,327.41,327.66,3135.0
2022-10-20 13:45:00,327.72,327.89,327.0,327.0,6528.0,327.72,327.89,327.0,327.0,6528.0
2022-10-20 13:50:00,327.06,327.23,326.84,326.91,4160.0,327.06,327.23,326.84,326.91,4160.0
2022-10-20 13:55:00,326.9,327.22,326.9,327.22,3795.0,326.9,327.22,326.9,327.22,3795.0
2022-10-20 14:00:00,327.08,327.21,326.95,327.0,4534.0,327.08,327.21,326.95,327.0,4534.0
2022-10-20 14:05:00,327.0,327.23,326.65,326.82,8867.0,327.0,327.23,326.65,326.82,8867.0
2022-10-20 14:10:00,326.85,327.12,326.0,326.28,36385.0,326.85,327.12,326.0,326.28,36385.0
2022-10-20 14:15:00,326.23,326.71,326.2,326.47,5138.0,326.23,326.71,326.2,326.47,5138.0
2022-10-20 14:20:00,326.44,326.55,325.94,325.96,5059.0,326.44,326.55,325.94,325.96,5059.0
2022-10-20 14:25:00,326.18,326.44,326.12,326.17,3607.0,326.18,326.44,326.12,326.17,3607.0
2022-10-20 14:30:00,325.96,326.9,325.96,326.9,2508.0,325.96,326.9,325.96,326.9,2508.0
2022-10-20 14:35:00,327.01,327.13,326.86,326.94,2202.0,327.01,327.13,326.86,326.94,2202.0
2022-10-20 14:40:00,327.08,327.17,326.71,326.85,5770.0,327.08,327.17,326.71,326.85,5770.0
2022-10-20 14:45:00,326.85,327.23,326.65,327.13,5546.0,326.85,327.23,326.65,327.13,5546.0
2022-10-20 14:50:00,327.08,327.29,327.0,327.21,3977.0,327.08,327.29,327.0,327.21,3977.0
2022-10-20 14:55:00,327.24,327.93,327.23,327.51,3050.0,327.24,327.93,327.23,327.51,3050.0
2022-10-20 15:00:00,327.51,327.74,327.36,327.36,4306.0,327.51,327.74,327.36,327.36,4306.0
2022-10-20 15:05:00,327.35,327.95,327.23,327.69,4358.0,327.35,327.95,327.23,327.69,4358.0
2022-10-20 15:10:00,327.68,327.68,327.1,327.19,8508.0,327.68,327.68,327.1,327.19,8508.0
2022-10-20 15:15:00,327.19,327.36,326.91,327.0,12042.0,327.19,327.36,326.91,327.0,12042.0
2022-10-20 15:20:00,327.02,327.02,326.51,326.77,12336.0,327.02,327.02,326.51,326.77,12336.0
2022-10-20 15:25:00,326.66,327.04,326.32,326.99,15899.0,326.66,327.04,326.32,326.99,15899.0
2022-10-20 15:30:00,326.93,327.23,326.45,327.11,10059.0,326.93,327.23,326.45,327.11,10059.0
2022-10-20 15:35:00,327.08,327.85,327.01,327.24,10936.0,327.08,327.85,327.01,327.24,10936.0
2022-10-20 15:40:00,327.48,328.39,327.25,328.39,7779.0,327.48,328.39,327.25,328.39,7779.0
2022-10-20 15:45:00,328.28,328.85,328.01,328.33,14312.0,328.28,328.85,328.01,328.33,14312.0
2022-10-20 15:50:00,328.31,329.01,328.08,328.92,24033.0,328.31,329.01,328.08,328.92,24033.0
2022-10-20 15:55:00,329.01,329.18,327.71,328.12,53086.0,329.01,329.18,327.71,328.12,53086.0
2022-10-21 09:30:00,327.28,327.87,323.73,326.5,52027.0,327.28,327.87,323.73,326.5,52027.0
2022-10-21 09:35:00,325.13,325.22,322.87,324.71,5389.0,325.13,325.22,322.87,324.71,5389.0
2022-10-21 09:40:00,323.49,324.93,323.42,324.54,8897.0,323.49,324.93,323.42,324.54,8897.0
2022-10-21 09:45:00,324.72,327.09,324.72,326.37,11052.0,324.72,327.09,324.72,326.37,11052.0
2022-10-21 09:50:00,326.26,328.0,325.65,328.0,4408.0,326.26,328.0,325.65,328.0,4408.0
2022-10-21 09:55:00,328.0,328.41,326.99,328.41,5315.0,328.0,328.41,326.99,328.41,5315.0
2022-10-21 10:00:00,328.41,329.07,327.76,328.38,6783.0,328.41,329.07,327.76,328.38,6783.0
2022-10-21 10:05:00,328.52,330.76,328.52,329.72,5524.0,328.52,330.76,328.52,329.72,5524.0
2022-10-21 10:10:00,329.42,330.06,329.3,329.39,9546.0,329.42,330.06,329.3,329.39,9546.0
2022-10-21 10:15:00,329.51,329.91,328.16,328.17,8016.0,329.51,329.91,328.16,328.17,8016.0
2022-10-21 10:20:00,328.5,328.53,326.52,326.52,4833.0,328.5,328.53,326.52,326.52,4833.0
2022-10-21 10:25:00,326.49,326.54,324.92,324.97,2800.0,326.49,326.54,324.92,324.97,2800.0
2022-10-21 10:30:00,324.96,325.73,324.17,324.6,9644.0,324.96,325.73,324.17,324.6,9644.0
2022-10-21 10:35:00,324.61,324.7,322.67,323.54,8851.0,324.61,324.7,322.67,323.54,8851.0
2022-10-21 10:40:00,323.81,324.5,323.4,323.52,8855.0,323.81,324.5,323.4,323.52,8855.0
2022-10-21 10:45:00,324.18,324.79,323.59,323.94,5323.0,324.18,324.79,323.59,323.94,5323.0
2022-10-21 10:50:00,324.23,325.16,323.86,324.81,5185.0,324.23,325.16,323.86,324.81,5185.0
2022-10-21 10:55:00,324.94,325.49,323.65,324.44,15796.0,324.94,325.49,323.65,324.44,15796.0
2022-10-21 11:00:00,324.81,325.3,324.32,324.75,11211.0,324.81,325.3,324.32,324.75,11211.0
2022-10-21 11:05:00,324.92,326.18,324.89,325.74,10863.0,324.92,326.18,324.89,325.74,10863.0
2022-10-21 11:10:00,325.91,326.24,325.58,326.21,4362.0,325.91,326.24,325.58,326.21,4362.0
2022-10-21 11:15:00,326.54,326.58,325.94,326.15,3446.0,326.54,326.58,325.94,326.15,3446.0
2022-10-21 11:20:00,325.82,326.79,325.46,326.13,7971.0,325.82,326.79,325.46,326.13,7971.0
2022-10-21 11:25:00,326.3,327.08,326.3,327.02,2700.0,326.3,327.08,326.3,327.02,2700.0
2022-10-21 11:30:00,326.86,327.71,326.65,327.38,3127.0,326.86,327.71,326.65,327.38,3127.0
2022-10-21 11:35:00,327.49,327.67,325.96,326.32,12083.0,327.49,327.67,325.96,326.32,12083.0
2022-10-21 11:40:00,326.19,327.06,326.05,326.84,3006.0,326.19,327.06,326.05,326.84,3006.0
2022-10-21 11:45:00,326.67,327.02,325.74,326.45,3688.0,326.67,327.02,325.74,326.45,3688.0
2022-10-21 11:50:00,326.76,326.93,326.03,326.1,5696.0,326.76,326.93,326.03,326.1,5696.0
2022-10-21 11:55:00,326.15,326.87,325.89,326.87,3302.0,326.15,326.87,325.89,326.87,3302.0
2022-10-21 12:00:00,326.74,327.37,326.74,327.37,2801.0,326.74,327.37,326.74,327.37,2801.0
2022-10-21 12:05:00,327.21,327.21,326.6,326.97,1800.0,327.21,327.21,326.6,326.97,1800.0
2022-10-21 12:10:00,326.69,326.69,326.0,326.56,4869.0,326.69,326.69,326.0,326.56,4869.0
2022-10-21 12:15:00,326.41,326.59,325.81,326.41,5162.0,326.41,326.59,325.81,326.41,5162.0
2022-10-21 12:20:00,326.3,327.03,326.02,327.03,8917.0,326.3,327.03,326.02,327.03,8917.0
2022-10-21 12:25:00,326.73,326.93,325.71,326.27,6580.0,326.73,326.93,325.71,326.27,6580.0
2022-10-21 12:30:00,326.5,326.74,326.23,326.74,2096.0,326.5,326.74,326.23,326.74,2096.0
2022-10-21 12:35:00,326.93,327.0,326.17,326.17,3313.0,326.93,327.0,326.17,326.17,3313.0
2022-10-21 12:40:00,326.59,327.07,326.59,327.04,3231.0,326.59,327.07,326.59,327.04,3231.0
2022-10-21 12:45:00,327.1,327.81,327.0,327.81,2920.0,327.1,327.81,327.0,327.81,2920.0
2022-10-21 12:50:00,328.0,328.54,327.87,328.5,3905.0,328.0,328.54,327.87,328.5,3905.0
2022-10-21 12:55:00,328.47,328.47,327.66,328.05,6641.0,328.47,328.47,327.66,328.05,6641.0
2022-10-21 13:00:00,328.11,328.33,328.03,328.23,1200.0,328.11,328.33,328.03,328.23,1200.0
2022-10-21 13:05:00,328.24,328.34,327.71,327.71,1619.0,328.24,328.34,327.71,327.71,1619.0
2022-10-21 13:10:00,327.82,327.82,327.28,327.4,2185.0,327.82,327.82,327.28,327.4,2185.0
2022-10-21 13:15:00,327.4,327.59,327.18,327.59,5275.0,327.4,327.59,327.18,327.59,5275.0
2022-10-21 13:20:00,327.43,327.61,326.61,326.71,5176.0,327.43,327.61,326.61,326.71,5176.0
2022-10-21 13:25:00,326.42,326.99,326.15,326.56,5591.0,326.42,326.99,326.15,326.56,5591.0
2022-10-21 13:30:00,326.65,327.19,326.55,326.55,3026.0,326.65,327.19,326.55,326.55,3026.0
2022-10-21 13:35:00,326.68,326.68,326.13,326.47,3354.0,326.68,326.68,326.13,326.47,3354.0
2022-10-21 13:40:00,326.48,326.91,326.46,326.49,2399.0,326.48,326.91,326.46,326.49,2399.0
2022-10-21 13:45:00,326.59,327.82,326.58,327.82,6878.0,326.59,327.82,326.58,327.82,6878.0
2022-10-21 13:50:00,328.08,328.85,328.08,328.32,3542.0,328.08,328.85,328.08,328.32,3542.0
2022-10-21 13:55:00,328.28,328.43,327.98,328.1,2887.0,328.28,328.43,327.98,328.1,2887.0
2022-10-21 14:00:00,328.3,328.8,328.2,328.47,3700.0,328.3,328.8,328.2,328.47,3700.0
2022-10-21 14:05:00,328.43,328.54,327.95,328.32,3200.0,328.43,328.54,327.95,328.32,3200.0
2022-10-21 14:10:00,328.22,328.69,327.96,327.97,4000.0,328.22,328.69,327.96,327.97,4000.0
2022-10-21 14:15:00,328.05,328.23,327.35,327.55,3900.0,328.05,328.23,327.35,327.55,3900.0
2022-10-21 14:20:00,327.34,327.56,327.25,327.25,3500.0,327.34,327.56,327.25,327.25,3500.0
2022-10-21 14:25:00,327.37,327.65,327.14,327.64,5318.0,327.37,327.65,327.14,327.64,5318.0
2022-10-21 14:30:00,327.72,328.38,327.72,328.38,3274.0,327.72,328.38,327.72,328.38,3274.0
2022-10-21 14:35:00,328.31,329.01,328.12,328.88,6041.0,328.31,329.01,328.12,328.88,6041.0
2022-10-21 14:40:00,328.98,329.0,328.67,328.87,1400.0,328.98,329.0,328.67,328.87,1400.0
2022-10-21 14:45:00,328.92,328.97,328.56,328.65,3443.0,328.92,328.97,328.56,328.65,3443.0
2022-10-21 14:50:00,328.74,328.76,328.21,328.34,4428.0,328.74,328.76,328.21,328.34,4428.0
2022-10-21 14:55:00,328.04,329.01,328.04,328.86,5658.0,328.04,329.01,328.04,328.86,5658.0
2022-10-21 15:00:00,329.04,329.64,328.83,329.63,5579.0,329.04,329.64,328.83,329.63,5579.0
2022-10-21 15:05:00,329.49,329.49,328.65,328.9,5188.0,329.49,329.49,328.65,328.9,5188.0
2022-10-21 15:10:00,328.7,329.18,328.64,329.06,7097.0,328.7,329.18,328.64,329.06,7097.0
2022-10-21 15:15:00,328.95,329.05,328.59,328.96,5994.0,328.95,329.05,328.59,328.96,5994.0
2022-10-21 15:20:00,329.01,329.5,328.86,329.38,7191.0,329.01,329.5,328.86,329.38,7191.0
2022-10-21 15:25:00,329.42,329.7,329.32,329.51,9997.0,329.42,329.7,329.32,329.51,9997.0
2022-10-21 15:30:00,329.52,329.9,329.33,329.87,9424.0,329.52,329.9,329.33,329.87,9424.0
2022-10-21 15:35:00,329.94,330.05,329.59,329.98,9311.0,329.94,330.05,329.59,329.98,9311.0
2022-10-21 15:40:00,329.99,330.39,329.99,330.18,9132.0,329.99,330.39,329.99,330.18,9132.0
2022-10-21 15:45:00,330.16,330.24,329.82,330.2,17691.0,330.16,330.24,329.82,330.2,17691.0
2022-10-21 15:50:00,330.13,330.73,329.64,330.31,55800.0,330.13,330.73,329.64,330.31,55800.0
2022-10-21 15:55:00,330.31,330.55,329.67,330.52,85961.0,330.31,330.55,329.67,330.52,85961.0
2022-10-24 09:30:00,330.85,336.84,330.85,336.84,19471.0,330.85,336.84,330.85,336.84,19471.0
2022-10-24 09:35:00,336.85,337.23,334.75,335.14,4187.0,336.85,337.23,334.75,335.14,4187.0
2022-10-24 09:40:00,335.63,335.63,333.62,334.23,4911.0,335.63,335.63,333.62,334.23,4911.0
2022-10-24 09:45:00,334.93,338.4,334.93,336.34,13989.0,334.93,338.4,334.93,336.34,13989.0
2022-10-24 09:50:00,336.36,337.21,335.85,336.48,5100.0,336.36,337.21,335.85,336.48,5100.0
2022-10-24 09:55:00,336.75,338.52,336.6,338.52,6090.0,336.75,338.52,336.6,338.52,6090.0
2022-10-24 10:00:00,338.57,338.57,335.59,335.96,9784.0,338.57,338.57,335.59,335.96,9784.0
2022-10-24 10:05:00,336.3,337.49,334.96,335.81,8799.0,336.3,337.49,334.96,335.81,8799.0
2022-10-24 10:10:00,336.07,337.46,334.94,337.17,10202.0,336.07,337.46,334.94,337.17,10202.0
2022-10-24 10:15:00,336.79,336.79,334.95,335.4,11024.0,336.79,336.79,334.95,335.4,11024.0
2022-10-24 10:20:00,335.41,335.54,334.4,335.03,13325.0,335.41,335.54,334.4,335.03,13325.0
2022-10-24 10:25:00,335.19,335.45,334.2,335.0,12535.0,335.19,335.45,334.2,335.0,12535.0
2022-10-24 10:30:00,334.9,335.99,334.42,335.99,5785.0,334.9,335.99,334.42,335.99,5785.0
2022-10-24 10:35:00,335.75,336.92,335.59,336.32,8186.0,335.75,336.92,335.59,336.32,8186.0
2022-10-24 10:40:00,336.18,336.36,334.97,334.97,3818.0,336.18,336.36,334.97,334.97,3818.0
2022-10-24 10:45:00,334.67,335.6,334.28,334.31,5186.0,334.67,335.6,334.28,334.31,5186.0
2022-10-24 10:50:00,334.77,336.06,334.77,335.49,3801.0,334.77,336.06,334.77,335.49,3801.0
2022-10-24 10:55:00,335.33,335.42,334.47,334.9,12604.0,335.33,335.42,334.47,334.9,12604.0
2022-10-24 11:00:00,335.34,336.39,334.7,335.42,3966.0,335.34,336.39,334.7,335.42,3966.0
2022-10-24 11:05:00,335.38,336.09,334.51,334.63,7043.0,335.38,336.09,334.51,334.63,7043.0
2022-10-24 11:10:00,334.61,335.8,334.45,335.8,4529.0,334.61,335.8,334.45,335.8,4529.0
2022-10-24 11:15:00,335.32,335.87,334.38,334.74,8810.0,335.32,335.87,334.38,334.74,8810.0
2022-10-24 11:20:00,334.81,335.51,334.73,335.51,11235.0,334.81,335.51,334.73,335.51,11235.0
2022-10-24 11:25:00,335.54,337.31,335.18,337.31,9730.0,335.54,337.31,335.18,337.31,9730.0
2022-10-24 11:30:00,336.85,337.49,336.7,336.85,12437.0,336.85,337.49,336.7,336.85,12437.0
2022-10-24 11:35:00,336.85,337.7,336.66,336.75,16453.0,336.85,337.7,336.66,336.75,16453.0
2022-10-24 11:40:00,336.75,337.53,336.43,336.62,12777.0,336.75,337.53,336.43,336.62,12777.0
2022-10-24 11:45:00,336.8,336.8,335.75,335.84,11290.0,336.8,336.8,335.75,335.84,11290.0
2022-10-24 11:50:00,335.78,337.88,335.7,337.69,5400.0,335.78,337.88,335.7,337.69,5400.0
2022-10-24 11:55:00,337.81,337.81,336.89,337.49,10351.0,337.81,337.81,336.89,337.49,10351.0
2022-10-24 12:00:00,337.18,337.8,336.95,336.95,4581.0,337.18,337.8,336.95,336.95,4581.0
2022-10-24 12:05:00,337.06,337.65,336.93,337.33,4527.0,337.06,337.65,336.93,337.33,4527.0
2022-10-24 12:10:00,337.47,338.46,337.47,338.46,3347.0,337.47,338.46,337.47,338.46,3347.0
2022-10-24 12:15:00,338.44,338.68,337.85,338.56,4566.0,338.44,338.68,337.85,338.56,4566.0
2022-10-24 12:20:00,338.54,338.76,338.1,338.6,4000.0,338.54,338.76,338.1,338.6,4000.0
2022-10-24 12:25:00,338.44,338.44,337.86,337.97,2818.0,338.44,338.44,337.86,337.97,2818.0
2022-10-24 12:30:00,337.81,337.91,337.41,337.43,4062.0,337.81,337.91,337.41,337.43,4062.0
2022-10-24 12:35:00,337.54,337.79,337.31,337.57,4306.0,337.54,337.79,337.31,337.57,4306.0
2022-10-24 12:40:00,337.61,337.62,336.88,337.57,10274.0,337.61,337.62,336.88,337.57,10274.0
2022-10-24 12:45:00,337.57,337.8,337.48,337.75,4600.0,337.57,337.8,337.48,337.75,4600.0
2022-10-24 12:50:00,337.75,338.62,337.75,338.5,5681.0,337.75,338.62,337.75,338.5,5681.0
2022-10-24 12:55:00,338.37,338.54,337.4,337.66,11217.0,338.37,338.54,337.4,337.66,11217.0
2022-10-24 13:00:00,337.56,337.71,336.79,337.02,7768.0,337.56,337.71,336.79,337.02,7768.0
2022-10-24 13:05:00,337.1,337.52,336.78,336.87,3063.0,337.1,337.52,336.78,336.87,3063.0
2022-10-24 13:10:00,336.81,337.02,335.83,335.94,4532.0,336.81,337.02,335.83,335.94,4532.0
2022-10-24 13:15:00,335.93,336.0,335.19,335.45,10458.0,335.93,336.0,335.19,335.45,10458.0
2022-10-24 13:20:00,335.24,335.54,334.64,335.18,5091.0,335.24,335.54,334.64,335.18,5091.0
2022-10-24 13:25:00,335.43,335.43,334.97,335.3,9508.0,335.43,335.43,334.97,335.3,9508.0
2022-10-24 13:30:00,335.27,335.42,334.82,334.85,7384.0,335.27,335.42,334.82,334.85,7384.0
2022-10-24 13:35:00,334.81,334.94,334.32,334.89,15426.0,334.81,334.94,334.32,334.89,15426.0
2022-10-24 13:40:00,335.06,335.16,334.45,334.71,4522.0,335.06,335.16,334.45,334.71,4522.0
2022-10-24 13:45:00,334.71,335.08,334.47,334.69,7694.0,334.71,335.08,334.47,334.69,7694.0
2022-10-24 13:50:00,334.69,334.69,333.87,334.44,4714.0,334.69,334.69,333.87,334.44,4714.0
2022-10-24 13:55:00,334.25,335.22,334.25,334.54,21223.0,334.25,335.22,334.25,334.54,21223.0
2022-10-24 14:00:00,334.86,335.43,334.85,335.43,2523.0,334.86,335.43,334.85,335.43,2523.0
2022-10-24 14:05:00,335.53,335.65,334.95,335.13,2656.0,335.53,335.65,334.95,335.13,2656.0
2022-10-24 14:10:00,334.93,335.0,334.73,334.76,2989.0,334.93,335.0,334.73,334.76,2989.0
2022-10-24 14:15:00,334.75,335.2,334.64,334.83,7831.0,334.75,335.2,334.64,334.83,7831.0
2022-10-24 14:20:00,335.03,335.03,334.63,334.74,4331.0,335.03,335.03,334.63,334.74,4331.0
2022-10-24 14:25:00,334.81,335.42,334.81,335.4,2213.0,334.81,335.42,334.81,335.4,2213.0
2022-10-24 14:30:00,335.3,335.59,335.27,335.49,3955.0,335.3,335.59,335.27,335.49,3955.0
2022-10-24 14:35:00,335.38,335.55,335.12,335.17,6655.0,335.38,335.55,335.12,335.17,6655.0
2022-10-24 14:40:00,335.17,335.89,334.9,335.56,5818.0,335.17,335.89,334.9,335.56,5818.0
2022-10-24 14:45:00,335.45,335.65,335.35,335.56,4400.0,335.45,335.65,335.35,335.56,4400.0
2022-10-24 14:50:00,335.57,335.57,335.26,335.43,5927.0,335.57,335.57,335.26,335.43,5927.0
2022-10-24 14:55:00,335.32,335.51,335.2,335.41,7633.0,335.32,335.51,335.2,335.41,7633.0
2022-10-24 15:00:00,335.51,335.88,335.4,335.5,11322.0,335.51,335.88,335.4,335.5,11322.0
2022-10-24 15:05:00,335.69,335.94,335.64,335.78,3777.0,335.69,335.94,335.64,335.78,3777.0
2022-10-24 15:10:00,335.81,335.9,335.55,335.74,5005.0,335.81,335.9,335.55,335.74,5005.0
2022-10-24 15:15:00,335.87,336.6,335.67,336.4,23524.0,335.87,336.6,335.67,336.4,23524.0
2022-10-24 15:20:00,336.4,336.73,335.9,336.22,16671.0,336.4,336.73,335.9,336.22,16671.0
2022-10-24 15:25:00,336.22,337.22,336.14,336.77,8270.0,336.22,337.22,336.14,336.77,8270.0
2022-10-24 15:30:00,336.76,337.33,336.76,337.17,6102.0,336.76,337.33,336.76,337.17,6102.0
2022-10-24 15:35:00,337.36,337.84,337.06,337.08,16049.0,337.36,337.84,337.06,337.08,16049.0
2022-10-24 15:40:00,337.09,337.39,336.79,336.87,13997.0,337.09,337.39,336.79,336.87,13997.0
2022-10-24 15:45:00,336.84,337.49,336.66,337.44,23648.0,336.84,337.49,336.66,337.44,23648.0
2022-10-24 15:50:00,337.33,337.43,336.5,337.17,45666.0,337.33,337.43,336.5,337.17,45666.0
2022-10-24 15:55:00,337.1,337.21,336.07,337.1,103398.0,337.1,337.21,336.07,337.1,103398.0
2022-10-25 09:30:00,338.48,341.74,337.83,340.88,59801.0,338.48,341.74,337.83,340.88,59801.0
2022-10-25 09:35:00,341.1,341.37,340.13,341.35,7736.0,341.1,341.37,340.13,341.35,7736.0
2022-10-25 09:40:00,340.98,344.02,339.81,342.71,55722.0,340.98,344.02,339.81,342.71,55722.0
2022-10-25 09:45:00,343.28,344.83,343.28,343.99,11679.0,343.28,344.83,343.28,343.99,11679.0
2022-10-25 09:50:00,343.82,344.66,343.46,344.18,27131.0,343.82,344.66,343.46,344.18,27131.0
2022-10-25 09:55:00,343.91,344.26,343.38,343.92,10013.0,343.91,344.26,343.38,343.92,10013.0
2022-10-25 10:00:00,343.91,344.97,343.5,344.08,7276.0,343.91,344.97,343.5,344.08,7276.0
2022-10-25 10:05:00,344.1,344.11,341.77,341.78,27130.0,344.1,344.11,341.77,341.78,27130.0
2022-10-25 10:10:00,342.06,342.62,341.57,341.76,6291.0,342.06,342.62,341.57,341.76,6291.0
2022-10-25 10:15:00,342.06,342.63,341.42,341.43,2600.0,342.06,342.63,341.42,341.43,2600.0
2022-10-25 10:20:00,341.04,341.73,340.85,340.91,3118.0,341.04,341.73,340.85,340.91,3118.0
2022-10-25 10:25:00,341.26,341.71,340.98,341.71,3736.0,341.26,341.71,340.98,341.71,3736.0
2022-10-25 10:30:00,341.84,342.13,341.36,341.81,7055.0,341.84,342.13,341.36,341.81,7055.0
2022-10-25 10:35:00,341.48,341.81,341.24,341.36,1740.0,341.48,341.81,341.24,341.36,1740.0
2022-10-25 10:40:00,341.34,342.36,341.32,342.36,3037.0,341.34,342.36,341.32,342.36,3037.0
2022-10-25 10:45:00,343.0,343.07,342.72,343.03,4457.0,343.0,343.07,342.72,343.03,4457.0
2022-10-25 10:50:00,343.01,344.11,343.01,344.11,12523.0,343.01,344.11,343.01,344.11,12523.0
2022-10-25 10:55:00,344.19,344.4,343.18,343.18,9716.0,344.19,344.4,343.18,343.18,9716.0
2022-10-25 11:00:00,343.28,343.5,342.58,343.02,4059.0,343.28,343.5,342.58,343.02,4059.0
2022-10-25 11:05:00,343.02,343.72,342.9,343.62,1498.0,343.02,343.72,342.9,343.62,1498.0
2022-10-25 11:10:00,343.66,343.84,343.49,343.51,3600.0,343.66,343.84,343.49,343.51,3600.0
2022-10-25 11:15:00,343.76,344.58,343.66,344.52,9642.0,343.76,344.58,343.66,344.52,9642.0
2022-10-25 11:20:00,344.72,345.72,344.46,345.72,4837.0,344.72,345.72,344.46,345.72,4837.0
2022-10-25 11:25:00,345.73,346.16,345.49,346.16,19695.0,345.73,346.16,345.49,346.16,19695.0
2022-10-25 11:30:00,346.17,346.73,346.16,346.73,3881.0,346.17,346.73,346.16,346.73,3881.0
2022-10-25 11:35:00,346.75,346.82,346.37,346.63,1917.0,346.75,346.82,346.37,346.63,1917.0
2022-10-25 11:40:00,346.62,346.62,346.25,346.42,5812.0,346.62,346.62,346.25,346.42,5812.0
2022-10-25 11:45:00,346.5,347.23,346.11,347.23,9219.0,346.5,347.23,346.11,347.23,9219.0
2022-10-25 11:50:00,347.39,348.34,347.34,348.09,15629.0,347.39,348.34,347.34,348.09,15629.0
2022-10-25 11:55:00,348.09,348.21,347.03,347.29,5410.0,348.09,348.21,347.03,347.29,5410.0
2022-10-25 12:00:00,347.32,347.57,346.67,346.9,3499.0,347.32,347.57,346.67,346.9,3499.0
2022-10-25 12:05:00,346.79,347.36,346.51,346.72,2650.0,346.79,347.36,346.51,346.72,2650.0
2022-10-25 12:10:00,346.77,347.01,346.59,346.9,2360.0,346.77,347.01,346.59,346.9,2360.0
2022-10-25 12:15:00,347.07,347.07,346.47,346.71,5147.0,347.07,347.07,346.47,346.71,5147.0
2022-10-25 12:20:00,346.86,346.86,346.08,346.18,1000.0,346.86,346.86,346.08,346.18,1000.0
2022-10-25 12:25:00,346.13,346.21,345.96,346.01,2590.0,346.13,346.21,345.96,346.01,2590.0
2022-10-25 12:30:00,346.01,346.22,345.66,345.94,5262.0,346.01,346.22,345.66,345.94,5262.0
2022-10-25 12:35:00,346.0,346.7,346.0,346.04,5420.0,346.0,346.7,346.0,346.04,5420.0
2022-10-25 12:40:00,346.09,347.23,345.91,346.87,10205.0,346.09,347.23,345.91,346.87,10205.0
2022-10-25 12:45:00,346.79,346.8,345.92,346.05,5469.0,346.79,346.8,345.92,346.05,5469.0
2022-10-25 12:50:00,346.06,346.4,345.45,345.49,6157.0,346.06,346.4,345.45,345.49,6157.0
2022-10-25 12:55:00,345.43,345.43,344.71,344.77,1508.0,345.43,345.43,344.71,344.77,1508.0
2022-10-25 13:00:00,344.89,345.42,344.02,344.02,4300.0,344.89,345.42,344.02,344.02,4300.0
2022-10-25 13:05:00,344.15,344.3,343.87,344.2,6300.0,344.15,344.3,343.87,344.2,6300.0
2022-10-25 13:10:00,344.07,344.59,344.02,344.44,5959.0,344.07,344.59,344.02,344.44,5959.0
2022-10-25 13:15:00,344.59,344.73,343.88,344.41,3800.0,344.59,344.73,343.88,344.41,3800.0
2022-10-25 13:20:00,344.31,345.24,344.1,344.32,12232.0,344.31,345.24,344.1,344.32,12232.0
2022-10-25 13:25:00,344.5,345.3,344.28,345.0,9756.0,344.5,345.3,344.28,345.0,9756.0
2022-10-25 13:30:00,344.99,345.34,344.86,345.22,6985.0,344.99,345.34,344.86,345.22,6985.0
2022-10-25 13:35:00,345.07,345.36,344.83,344.83,2000.0,345.07,345.36,344.83,344.83,2000.0
2022-10-25 13:40:00,344.94,345.1,344.74,345.0,8066.0,344.94,345.1,344.74,345.0,8066.0
2022-10-25 13:45:00,344.91,344.93,343.97,344.11,3891.0,344.91,344.93,343.97,344.11,3891.0
2022-10-25 13:50:00,343.99,344.0,343.62,343.9,4091.0,343.99,344.0,343.62,343.9,4091.0
2022-10-25 13:55:00,343.83,343.9,343.46,343.9,2188.0,343.83,343.9,343.46,343.9,2188.0
2022-10-25 14:00:00,343.82,344.15,343.82,344.15,2213.0,343.82,344.15,343.82,344.15,2213.0
2022-10-25 14:05:00,344.02,344.24,343.99,344.06,2100.0,344.02,344.24,343.99,344.06,2100.0
2022-10-25 14:10:00,344.06,344.16,343.54,343.68,4517.0,344.06,344.16,343.54,343.68,4517.0
2022-10-25 14:15:00,343.57,344.13,343.57,344.12,2000.0,343.57,344.13,343.57,344.12,2000.0
2022-10-25 14:20:00,344.17,344.17,343.94,343.95,2142.0,344.17,344.17,343.94,343.95,2142.0
2022-10-25 14:25:00,344.06,344.21,343.86,344.07,3200.0,344.06,344.21,343.86,344.07,3200.0
2022-10-25 14:30:00,343.98,344.85,343.91,344.84,12446.0,343.98,344.85,343.91,344.84,12446.0
2022-10-25 14:35:00,345.12,345.48,344.9,345.23,11095.0,345.12,345.48,344.9,345.23,11095.0
2022-10-25 14:40:00,345.24,345.44,344.95,344.95,4778.0,345.24,345.44,344.95,344.95,4778.0
2022-10-25 14:45:00,344.78,344.78,344.38,344.57,953.0,344.78,344.78,344.38,344.57,953.0
2022-10-25 14:50:00,344.59,344.7,344.44,344.7,2281.0,344.59,344.7,344.44,344.7,2281.0
2022-10-25 14:55:00,344.85,344.95,344.36,344.45,3284.0,344.85,344.95,344.36,344.45,3284.0
2022-10-25 15:00:00,344.35,345.22,344.35,345.13,14401.0,344.35,345.22,344.35,345.13,14401.0
2022-10-25 15:05:00,345.16,345.82,345.15,345.62,13618.0,345.16,345.82,345.15,345.62,13618.0
2022-10-25 15:10:00,345.55,345.57,345.03,345.39,5481.0,345.55,345.57,345.03,345.39,5481.0
2022-10-25 15:15:00,345.32,345.5,344.89,345.25,5447.0,345.32,345.5,344.89,345.25,5447.0
2022-10-25 15:20:00,345.25,345.53,345.15,345.43,4549.0,345.25,345.53,345.15,345.43,4549.0
2022-10-25 15:25:00,345.44,345.61,345.34,345.46,5200.0,345.44,345.61,345.34,345.46,5200.0
2022-10-25 15:30:00,345.48,346.11,345.43,346.0,16583.0,345.48,346.11,345.43,346.0,16583.0
2022-10-25 15:35:00,346.06,346.56,345.91,346.56,24695.0,346.06,346.56,345.91,346.56,24695.0
2022-10-25 15:40:00,346.53,347.21,346.47,347.21,14631.0,346.53,347.21,346.47,347.21,14631.0
2022-10-25 15:45:00,347.12,347.55,346.75,346.77,17147.0,347.12,347.55,346.75,346.77,17147.0
2022-10-25 15:50:00,346.76,347.03,346.39,346.63,23964.0,346.76,347.03,346.39,346.63,23964.0
2022-10-25 15:55:00,346.43,346.92,346.13,346.71,43506.0,346.43,346.92,346.13,346.71,43506.0
2022-10-26 09:30:00,350.44,354.52,349.94,351.78,16950.0,350.44,354.52,349.94,351.78,16950.0
2022-10-26 09:35:00,351.83,353.09,351.27,351.38,4500.0,351.83,353.09,351.27,351.38,4500.0
2022-10-26 09:40:00,352.23,352.23,350.32,350.63,5300.0,352.23,352.23,350.32,350.63,5300.0
2022-10-26 09:45:00,350.97,352.06,349.91,351.48,7884.0,350.97,352.06,349.91,351.48,7884.0
2022-10-26 09:50:00,351.74,351.75,347.99,347.99,9184.0,351.74,351.75,347.99,347.99,9184.0
2022-10-26 09:55:00,348.09,349.53,346.49,347.54,8479.0,348.09,349.53,346.49,347.54,8479.0
2022-10-26 10:00:00,347.98,350.03,347.57,348.17,10671.0,347.98,350.03,347.57,348.17,10671.0
2022-10-26 10:05:00,348.14,350.04,347.79,348.49,8417.0,348.14,350.04,347.79,348.49,8417.0
2022-10-26 10:10:00,348.3,348.3,346.91,346.91,8214.0,348.3,348.3,346.91,346.91,8214.0
2022-10-26 10:15:00,347.17,348.6,346.91,348.6,7300.0,347.17,348.6,346.91,348.6,7300.0
2022-10-26 10:20:00,348.57,348.6,347.9,348.07,3700.0,348.57,348.6,347.9,348.07,3700.0
2022-10-26 10:25:00,348.59,350.23,348.37,350.0,4771.0,348.59,350.23,348.37,350.0,4771.0
2022-10-26 10:30:00,350.0,350.0,348.92,350.0,5000.0,350.0,350.0,348.92,350.0,5000.0
2022-10-26 10:35:00,349.53,350.39,349.24,350.26,7210.0,349.53,350.39,349.24,350.26,7210.0
2022-10-26 10:40:00,350.65,350.82,350.23,350.59,3167.0,350.65,350.82,350.23,350.59,3167.0
2022-10-26 10:45:00,350.54,351.08,350.34,350.52,3301.0,350.54,351.08,350.34,350.52,3301.0
2022-10-26 10:50:00,350.65,351.23,350.65,350.68,13121.0,350.65,351.23,350.65,350.68,13121.0
2022-10-26 10:55:00,350.69,350.69,348.93,349.07,6138.0,350.69,350.69,348.93,349.07,6138.0
2022-10-26 11:00:00,349.3,350.0,349.25,349.66,16265.0,349.3,350.0,349.25,349.66,16265.0
2022-10-26 11:05:00,349.81,350.76,349.66,350.76,4027.0,349.81,350.76,349.66,350.76,4027.0
2022-10-26 11:10:00,350.73,350.93,349.99,350.93,3380.0,350.73,350.93,349.99,350.93,3380.0
2022-10-26 11:15:00,350.85,351.2,350.78,351.0,7117.0,350.85,351.2,350.78,351.0,7117.0
2022-10-26 11:20:00,350.99,351.04,350.26,350.48,4240.0,350.99,351.04,350.26,350.48,4240.0
2022-10-26 11:25:00,350.22,350.27,349.33,349.85,7117.0,350.22,350.27,349.33,349.85,7117.0
2022-10-26 11:30:00,349.84,350.28,349.65,349.71,4070.0,349.84,350.28,349.65,349.71,4070.0
2022-10-26 11:35:00,349.63,350.62,349.59,350.62,2200.0,349.63,350.62,349.59,350.62,2200.0
2022-10-26 11:40:00,350.42,350.44,349.42,349.46,5717.0,350.42,350.44,349.42,349.46,5717.0
2022-10-26 11:45:00,349.63,349.82,348.92,348.92,7934.0,349.63,349.82,348.92,348.92,7934.0
2022-10-26 11:50:00,348.71,349.74,348.63,349.59,2954.0,348.71,349.74,348.63,349.59,2954.0
2022-10-26 11:55:00,349.4,349.79,349.01,349.46,9591.0,349.4,349.79,349.01,349.46,9591.0
2022-10-26 12:00:00,349.72,350.26,349.65,350.26,8692.0,349.72,350.26,349.65,350.26,8692.0
2022-10-26 12:05:00,349.96,350.1,349.47,349.63,2900.0,349.96,350.1,349.47,349.63,2900.0
2022-10-26 12:10:00,349.58,350.3,349.58,349.79,4225.0,349.58,350.3,349.58,349.79,4225.0
2022-10-26 12:15:00,349.86,350.12,349.38,350.12,2392.0,349.86,350.12,349.38,350.12,2392.0
2022-10-26 12:20:00,350.08,350.45,349.93,350.45,2100.0,350.08,350.45,349.93,350.45,2100.0
2022-10-26 12:25:00,350.41,350.41,349.91,350.08,1570.0,350.41,350.41,349.91,350.08,1570.0
2022-10-26 12:30:00,350.41,350.42,349.74,349.93,9784.0,350.41,350.42,349.74,349.93,9784.0
2022-10-26 12:35:00,349.81,350.03,349.51,349.52,3389.0,349.81,350.03,349.51,349.52,3389.0
2022-10-26 12:40:00,349.69,349.7,348.94,348.95,2800.0,349.69,349.7,348.94,348.95,2800.0
2022-10-26 12:45:00,348.64,348.81,348.06,348.23,2018.0,348.64,348.81,348.06,348.23,2018.0
2022-10-26 12:50:00,348.19,348.5,347.88,348.0,4282.0,348.19,348.5,347.88,348.0,4282.0
2022-10-26 12:55:00,347.77,347.77,346.3,346.3,2798.0,347.77,347.77,346.3,346.3,2798.0
2022-10-26 13:00:00,346.51,346.52,345.67,345.91,4288.0,346.51,346.52,345.67,345.91,4288.0
2022-10-26 13:05:00,346.12,346.6,345.73,346.52,2907.0,346.12,346.6,345.73,346.52,2907.0
2022-10-26 13:10:00,346.01,346.78,346.01,346.05,3833.0,346.01,346.78,346.01,346.05,3833.0
2022-10-26 13:15:00,345.97,346.74,345.67,346.35,4086.0,345.97,346.74,345.67,346.35,4086.0
2022-10-26 13:20:00,346.67,346.82,346.03,346.24,5586.0,346.67,346.82,346.03,346.24,5586.0
2022-10-26 13:25:00,346.11,346.41,345.72,345.72,3058.0,346.11,346.41,345.72,345.72,3058.0
2022-10-26 13:30:00,345.88,345.92,345.49,345.68,5466.0,345.88,345.92,345.49,345.68,5466.0
2022-10-26 13:35:00,345.56,346.79,345.56,346.75,4381.0,345.56,346.79,345.56,346.75,4381.0
2022-10-26 13:40:00,346.69,347.31,346.66,347.03,3030.0,346.69,347.31,346.66,347.03,3030.0
2022-10-26 13:45:00,347.02,347.16,346.83,347.05,2179.0,347.02,347.16,346.83,347.05,2179.0
2022-10-26 13:50:00,347.04,347.69,347.04,347.69,2500.0,347.04,347.69,347.04,347.69,2500.0
2022-10-26 13:55:00,347.53,347.94,347.24,347.86,2200.0,347.53,347.94,347.24,347.86,2200.0
2022-10-26 14:00:00,347.86,348.27,347.74,348.2,6067.0,347.86,348.27,347.74,348.2,6067.0
2022-10-26 14:05:00,348.23,348.23,347.85,347.85,1200.0,348.23,348.23,347.85,347.85,1200.0
2022-10-26 14:10:00,347.83,348.41,347.83,347.95,2600.0,347.83,348.41,347.83,347.95,2600.0
2022-10-26 14:15:00,347.87,347.93,347.54,347.66,2757.0,347.87,347.93,347.54,347.66,2757.0
2022-10-26 14:20:00,347.65,347.65,347.14,347.37,1500.0,347.65,347.65,347.14,347.37,1500.0
2022-10-26 14:25:00,347.62,347.77,347.3,347.57,8327.0,347.62,347.77,347.3,347.57,8327.0
2022-10-26 14:30:00,347.54,347.72,346.79,346.87,9101.0,347.54,347.72,346.79,346.87,9101.0
2022-10-26 14:35:00,347.04,347.78,347.04,347.56,2100.0,347.04,347.78,347.04,347.56,2100.0
2022-10-26 14:40:00,347.72,347.72,347.05,347.06,2314.0,347.72,347.72,347.05,347.06,2314.0
2022-10-26 14:45:00,347.13,347.29,346.6,346.7,1912.0,347.13,347.29,346.6,346.7,1912.0
2022-10-26 14:50:00,346.71,346.98,346.43,346.98,5631.0,346.71,346.98,346.43,346.98,5631.0
2022-10-26 14:55:00,347.01,347.07,346.69,346.74,2349.0,347.01,347.07,346.69,346.74,2349.0
2022-10-26 15:00:00,346.67,346.68,345.65,345.73,3926.0,346.67,346.68,345.65,345.73,3926.0
2022-10-26 15:05:00,345.63,346.09,345.26,345.89,5005.0,345.63,346.09,345.26,345.89,5005.0
2022-10-26 15:10:00,345.49,345.54,344.92,345.4,4838.0,345.49,345.54,344.92,345.4,4838.0
2022-10-26 15:15:00,345.74,346.01,345.5,345.94,4028.0,345.74,346.01,345.5,345.94,4028.0
2022-10-26 15:20:00,345.91,346.13,345.48,345.5,16169.0,345.91,346.13,345.48,345.5,16169.0
2022-10-26 15:25:00,345.67,345.82,345.35,345.61,4114.0,345.67,345.82,345.35,345.61,4114.0
2022-10-26 15:30:00,345.67,346.28,345.57,345.73,8273.0,345.67,346.28,345.57,345.73,8273.0
2022-10-26 15:35:00,345.69,346.23,345.27,346.07,9271.0,345.69,346.23,345.27,346.07,9271.0
2022-10-26 15:40:00,346.05,346.54,345.94,346.15,9947.0,346.05,346.54,345.94,346.15,9947.0
2022-10-26 15:45:00,346.25,346.53,346.1,346.28,16336.0,346.25,346.53,346.1,346.28,16336.0
2022-10-26 15:50:00,346.18,346.41,345.59,346.2,32042.0,346.18,346.41,345.59,346.2,32042.0
2022-10-26 15:55:00,346.16,346.16,344.25,345.02,69433.0,346.16,346.16,344.25,345.02,69433.0
2022-10-27 09:30:00,353.78,366.53,353.34,366.47,57377.0,353.78,366.53,353.34,366.47,57377.0
2022-10-27 09:35:00,367.2,367.87,359.99,363.12,38018.0,367.2,367.87,359.99,363.12,38018.0
2022-10-27 09:40:00,363.5,364.99,361.91,364.72,20660.0,363.5,364.99,361.91,364.72,20660.0
2022-10-27 09:45:00,364.37,364.46,359.33,359.87,18731.0,364.37,364.46,359.33,359.87,18731.0
2022-10-27 09:50:00,360.22,361.38,358.75,359.07,18423.0,360.22,361.38,358.75,359.07,18423.0
2022-10-27 09:55:00,359.24,359.94,357.98,359.85,14050.0,359.24,359.94,357.98,359.85,14050.0
2022-10-27 10:00:00,359.85,362.52,359.78,361.61,28383.0,359.85,362.52,359.78,361.61,28383.0
2022-10-27 10:05:00,361.62,364.05,361.57,362.78,25569.0,361.62,364.05,361.57,362.78,25569.0
2022-10-27 10:10:00,362.32,364.3,361.5,364.3,8662.0,362.32,364.3,361.5,364.3,8662.0
2022-10-27 10:15:00,364.15,364.91,363.29,363.58,13764.0,364.15,364.91,363.29,363.58,13764.0
2022-10-27 10:20:00,363.13,365.27,363.13,364.49,13137.0,363.13,365.27,363.13,364.49,13137.0
2022-10-27 10:25:00,364.47,365.5,364.3,365.19,14077.0,364.47,365.5,364.3,365.19,14077.0
2022-10-27 10:30:00,365.61,366.79,365.15,365.49,8499.0,365.61,366.79,365.15,365.49,8499.0
2022-10-27 10:35:00,365.47,365.74,364.48,364.64,11041.0,365.47,365.74,364.48,364.64,11041.0
2022-10-27 10:40:00,364.66,365.0,363.04,363.05,12904.0,364.66,365.0,363.04,363.05,12904.0
2022-10-27 10:45:00,363.15,364.08,362.82,363.71,14171.0,363.15,364.08,362.82,363.71,14171.0
2022-10-27 10:50:00,363.4,364.92,363.4,363.65,23935.0,363.4,364.92,363.4,363.65,23935.0
2022-10-27 10:55:00,363.51,363.81,361.42,361.42,10273.0,363.51,363.81,361.42,361.42,10273.0
2022-10-27 11:00:00,360.99,362.98,360.99,362.4,12694.0,360.99,362.98,360.99,362.4,12694.0
2022-10-27 11:05:00,362.4,362.73,361.32,362.06,6791.0,362.4,362.73,361.32,362.06,6791.0
2022-10-27 11:10:00,362.18,362.5,361.01,361.01,3600.0,362.18,362.5,361.01,361.01,3600.0
2022-10-27 11:15:00,360.91,361.61,360.04,360.31,7915.0,360.91,361.61,360.04,360.31,7915.0
2022-10-27 11:20:00,360.65,361.75,360.44,361.34,6662.0,360.65,361.75,360.44,361.34,6662.0
2022-10-27 11:25:00,361.23,361.25,360.58,360.98,7002.0,361.23,361.25,360.58,360.98,7002.0
2022-10-27 11:30:00,361.1,361.43,359.92,360.9,5339.0,361.1,361.43,359.92,360.9,5339.0
2022-10-27 11:35:00,361.0,361.62,359.09,359.3,4500.0,361.0,361.62,359.09,359.3,4500.0
2022-10-27 11:40:00,359.16,359.84,359.11,359.47,12991.0,359.16,359.84,359.11,359.47,12991.0
2022-10-27 11:45:00,359.39,360.06,359.15,359.73,5632.0,359.39,360.06,359.15,359.73,5632.0
2022-10-27 11:50:00,359.6,359.89,358.91,359.13,9220.0,359.6,359.89,358.91,359.13,9220.0
2022-10-27 11:55:00,358.92,359.1,358.05,358.84,11365.0,358.92,359.1,358.05,358.84,11365.0
2022-10-27 12:00:00,358.75,360.31,358.68,360.31,4312.0,358.75,360.31,358.68,360.31,4312.0
2022-10-27 12:05:00,360.27,361.1,360.1,360.53,4572.0,360.27,361.1,360.1,360.53,4572.0
2022-10-27 12:10:00,360.46,360.52,360.04,360.15,3936.0,360.46,360.52,360.04,360.15,3936.0
2022-10-27 12:15:00,360.4,361.14,360.0,360.29,6264.0,360.4,361.14,360.0,360.29,6264.0
2022-10-27 12:20:00,360.15,360.89,359.93,360.68,15617.0,360.15,360.89,359.93,360.68,15617.0
2022-10-27 12:25:00,360.62,361.02,360.0,360.15,8545.0,360.62,361.02,360.0,360.15,8545.0
2022-10-27 12:30:00,360.1,361.17,360.1,360.72,6672.0,360.1,361.17,360.1,360.72,6672.0
2022-10-27 12:35:00,360.63,360.75,360.0,360.0,12334.0,360.63,360.75,360.0,360.0,12334.0
2022-10-27 12:40:00,360.01,360.6,360.0,360.14,6160.0,360.01,360.6,360.0,360.14,6160.0
2022-10-27 12:45:00,360.0,361.29,359.93,361.12,9856.0,360.0,361.29,359.93,361.12,9856.0
2022-10-27 12:50:00,361.23,362.65,361.23,362.65,9114.0,361.23,362.65,361.23,362.65,9114.0
2022-10-27 12:55:00,362.67,363.05,362.62,362.73,3204.0,362.67,363.05,362.62,362.73,3204.0
2022-10-27 13:00:00,363.23,363.73,362.7,362.87,9769.0,363.23,363.73,362.7,362.87,9769.0
2022-10-27 13:05:00,362.71,363.89,362.39,363.74,4804.0,362.71,363.89,362.39,363.74,4804.0
2022-10-27 13:10:00,363.98,364.0,363.39,363.98,9129.0,363.98,364.0,363.39,363.98,9129.0
2022-10-27 13:15:00,363.99,364.15,363.35,363.93,9436.0,363.99,364.15,363.35,363.93,9436.0
2022-10-27 13:20:00,363.63,364.03,362.95,362.95,6945.0,363.63,364.03,362.95,362.95,6945.0
2022-10-27 13:25:00,362.9,363.11,361.32,361.49,3383.0,362.9,363.11,361.32,361.49,3383.0
2022-10-27 13:30:00,361.71,362.02,361.35,362.02,7648.0,361.71,362.02,361.35,362.02,7648.0
2022-10-27 13:35:00,361.92,362.01,361.55,361.69,8269.0,361.92,362.01,361.55,361.69,8269.0
2022-10-27 13:40:00,361.84,362.37,361.84,361.91,5567.0,361.84,362.37,361.84,361.91,5567.0
2022-10-27 13:45:00,361.94,362.07,361.11,361.11,7702.0,361.94,362.07,361.11,361.11,7702.0
2022-10-27 13:50:00,361.22,361.92,361.06,361.42,14650.0,361.22,361.92,361.06,361.42,14650.0
2022-10-27 13:55:00,361.26,361.45,360.38,360.38,9449.0,361.26,361.45,360.38,360.38,9449.0
2022-10-27 14:00:00,360.53,361.0,360.51,360.96,6834.0,360.53,361.0,360.51,360.96,6834.0
2022-10-27 14:05:00,360.9,360.99,359.87,360.11,12093.0,360.9,360.99,359.87,360.11,12093.0
2022-10-27 14:10:00,360.2,360.21,359.49,360.01,21078.0,360.2,360.21,359.49,360.01,21078.0
2022-10-27 14:15:00,359.92,360.06,359.26,359.26,9218.0,359.92,360.06,359.26,359.26,9218.0
2022-10-27 14:20:00,359.41,359.44,358.77,359.17,11804.0,359.41,359.44,358.77,359.17,11804.0
2022-10-27 14:25:00,359.19,359.21,358.77,358.77,10864.0,359.19,359.21,358.77,358.77,10864.0
2022-10-27 14:30:00,358.77,359.09,358.7,358.92,10000.0,358.77,359.09,358.7,358.92,10000.0
2022-10-27 14:35:00,358.81,358.87,358.1,358.56,15406.0,358.81,358.87,358.1,358.56,15406.0
2022-10-27 14:40:00,358.38,358.75,357.92,358.07,11881.0,358.38,358.75,357.92,358.07,11881.0
2022-10-27 14:45:00,358.01,358.37,357.37,357.41,9657.0,358.01,358.37,357.37,357.41,9657.0
2022-10-27 14:50:00,357.29,357.63,356.89,357.39,12713.0,357.29,357.63,356.89,357.39,12713.0
2022-10-27 14:55:00,357.22,357.62,356.82,357.24,13353.0,357.22,357.62,356.82,357.24,13353.0
2022-10-27 15:00:00,357.38,358.44,357.38,357.67,8977.0,357.38,358.44,357.38,357.67,8977.0
2022-10-27 15:05:00,357.76,358.1,356.65,356.65,10733.0,357.76,358.1,356.65,356.65,10733.0
2022-10-27 15:10:00,356.61,357.85,356.61,357.35,11647.0,356.61,357.85,356.61,357.35,11647.0
2022-10-27 15:15:00,357.44,357.66,357.07,357.47,11772.0,357.44,357.66,357.07,357.47,11772.0
2022-10-27 15:20:00,357.46,357.63,357.15,357.3,14191.0,357.46,357.63,357.15,357.3,14191.0
2022-10-27 15:25:00,357.25,357.67,356.76,357.53,19644.0,357.25,357.67,356.76,357.53,19644.0
2022-10-27 15:30:00,357.39,357.74,356.88,357.1,11103.0,357.39,357.74,356.88,357.1,11103.0
2022-10-27 15:35:00,357.0,357.24,356.65,357.06,16012.0,357.0,357.24,356.65,357.06,16012.0
2022-10-27 15:40:00,357.04,357.38,356.81,356.81,18663.0,357.04,357.38,356.81,356.81,18663.0
2022-10-27 15:45:00,356.81,357.16,356.27,356.74,16306.0,356.81,357.16,356.27,356.74,16306.0
2022-10-27 15:50:00,356.81,356.89,355.42,355.45,40726.0,356.81,356.89,355.42,355.45,40726.0
2022-10-27 15:55:00,355.47,355.83,354.92,355.27,105753.0,355.47,355.83,354.92,355.27,105753.0
2022-10-28 09:30:00,353.0,353.0,337.13,345.52,91056.0,353.0,353.0,337.13,345.52,91056.0
2022-10-28 09:35:00,345.05,354.39,345.04,351.2,30175.0,345.05,354.39,345.04,351.2,30175.0
2022-10-28 09:40:00,351.7,356.81,349.21,356.8,36304.0,351.7,356.81,349.21,356.8,36304.0
2022-10-28 09:45:00,356.44,366.86,355.8,363.29,37043.0,356.44,366.86,355.8,363.29,37043.0
2022-10-28 09:50:00,364.0,371.44,363.95,371.12,35095.0,364.0,371.44,363.95,371.12,35095.0
2022-10-28 09:55:00,370.96,376.96,369.27,374.02,60701.0,370.96,376.96,369.27,374.02,60701.0
2022-10-28 10:00:00,374.31,375.02,368.83,369.56,35318.0,374.31,375.02,368.83,369.56,35318.0
2022-10-28 10:05:00,369.73,373.64,369.59,372.16,34734.0,369.73,373.64,369.59,372.16,34734.0
2022-10-28 10:10:00,371.63,374.87,370.79,372.8,36828.0,371.63,374.87,370.79,372.8,36828.0
2022-10-28 10:15:00,372.61,373.55,369.25,370.93,48820.0,372.61,373.55,369.25,370.93,48820.0
2022-10-28 10:20:00,370.41,372.66,370.15,370.62,30069.0,370.41,372.66,370.15,370.62,30069.0
2022-10-28 10:25:00,371.13,371.87,369.98,371.23,18113.0,371.13,371.87,369.98,371.23,18113.0
2022-10-28 10:30:00,371.23,374.0,371.23,372.8,24278.0,371.23,374.0,371.23,372.8,24278.0
2022-10-28 10:35:00,372.12,373.92,372.12,372.85,12219.0,372.12,373.92,372.12,372.85,12219.0
2022-10-28 10:40:00,372.99,375.0,372.54,374.58,23517.0,372.99,375.0,372.54,374.58,23517.0
2022-10-28 10:45:00,374.9,375.0,373.24,374.29,12102.0,374.9,375.0,373.24,374.29,12102.0
2022-10-28 10:50:00,374.29,374.75,371.8,372.65,18688.0,374.29,374.75,371.8,372.65,18688.0
2022-10-28 10:55:00,372.82,373.0,370.71,370.71,10623.0,372.82,373.0,370.71,370.71,10623.0
2022-10-28 11:00:00,370.71,371.94,368.0,368.57,18010.0,370.71,371.94,368.0,368.57,18010.0
2022-10-28 11:05:00,368.05,369.01,366.67,368.58,7687.0,368.05,369.01,366.67,368.58,7687.0
2022-10-28 11:10:00,368.83,369.06,367.51,367.73,10096.0,368.83,369.06,367.51,367.73,10096.0
2022-10-28 11:15:00,367.73,367.73,365.88,367.43,8065.0,367.73,367.73,365.88,367.43,8065.0
2022-10-28 11:20:00,367.81,369.26,367.63,368.47,19612.0,367.81,369.26,367.63,368.47,19612.0
2022-10-28 11:25:00,368.66,368.81,367.65,367.93,10854.0,368.66,368.81,367.65,367.93,10854.0
2022-10-28 11:30:00,368.19,369.33,368.11,369.31,7160.0,368.19,369.33,368.11,369.31,7160.0
2022-10-28 11:35:00,368.82,370.75,368.57,370.5,6003.0,368.82,370.75,368.57,370.5,6003.0
2022-10-28 11:40:00,370.3,371.7,370.14,371.48,8101.0,370.3,371.7,370.14,371.48,8101.0
2022-10-28 11:45:00,371.29,371.57,370.63,371.34,11239.0,371.29,371.57,370.63,371.34,11239.0
2022-10-28 11:50:00,371.49,371.66,370.58,370.78,7373.0,371.49,371.66,370.58,370.78,7373.0
2022-10-28 11:55:00,370.72,371.76,370.52,370.83,8230.0,370.72,371.76,370.52,370.83,8230.0
2022-10-28 12:00:00,371.06,371.7,370.46,370.46,9667.0,371.06,371.7,370.46,370.46,9667.0
2022-10-28 12:05:00,370.67,370.86,369.63,370.38,8785.0,370.67,370.86,369.63,370.38,8785.0
2022-10-28 12:10:00,370.29,370.95,370.25,370.94,6682.0,370.29,370.95,370.25,370.94,6682.0
2022-10-28 12:15:00,371.12,371.41,369.94,370.89,31377.0,371.12,371.41,369.94,370.89,31377.0
2022-10-28 12:20:00,370.88,371.58,370.24,370.44,11291.0,370.88,371.58,370.24,370.44,11291.0
2022-10-28 12:25:00,370.44,370.67,369.74,370.26,7371.0,370.44,370.67,369.74,370.26,7371.0
2022-10-28 12:30:00,370.26,370.47,368.92,368.93,7319.0,370.26,370.47,368.92,368.93,7319.0
2022-10-28 12:35:00,368.62,370.58,368.62,370.1,16532.0,368.62,370.58,368.62,370.1,16532.0
2022-10-28 12:40:00,369.87,369.96,368.48,369.4,11112.0,369.87,369.96,368.48,369.4,11112.0
2022-10-28 12:45:00,369.67,369.72,368.97,369.27,12632.0,369.67,369.72,368.97,369.27,12632.0
2022-10-28 12:50:00,369.53,369.86,369.25,369.57,7143.0,369.53,369.86,369.25,369.57,7143.0
2022-10-28 12:55:00,369.73,370.12,369.56,370.12,6349.0,369.73,370.12,369.56,370.12,6349.0
2022-10-28 13:00:00,370.42,370.77,369.61,369.66,6295.0,370.42,370.77,369.61,369.66,6295.0
2022-10-28 13:05:00,369.66,371.32,369.42,370.9,16517.0,369.66,371.32,369.42,370.9,16517.0
2022-10-28 13:10:00,371.02,371.47,370.61,370.85,15762.0,371.02,371.47,370.61,370.85,15762.0
2022-10-28 13:15:00,370.64,370.68,369.72,369.86,15310.0,370.64,370.68,369.72,369.86,15310.0
2022-10-28 13:20:00,369.82,369.83,369.12,369.17,6434.0,369.82,369.83,369.12,369.17,6434.0
2022-10-28 13:25:00,369.13,369.26,367.88,367.94,8795.0,369.13,369.26,367.88,367.94,8795.0
2022-10-28 13:30:00,367.9,368.79,367.89,368.75,5057.0,367.9,368.79,367.89,368.75,5057.0
2022-10-28 13:35:00,368.72,369.0,368.0,368.12,10008.0,368.72,369.0,368.0,368.12,10008.0
2022-10-28 13:40:00,368.19,368.85,368.18,368.46,5533.0,368.19,368.85,368.18,368.46,5533.0
2022-10-28 13:45:00,368.73,368.97,368.09,368.1,6003.0,368.73,368.97,368.09,368.1,6003.0
2022-10-28 13:50:00,368.38,368.59,368.06,368.34,7512.0,368.38,368.59,368.06,368.34,7512.0
2022-10-28 13:55:00,368.2,368.32,366.23,366.4,13807.0,368.2,368.32,366.23,366.4,13807.0
2022-10-28 14:00:00,366.48,366.89,366.44,366.7,9436.0,366.48,366.89,366.44,366.7,9436.0
2022-10-28 14:05:00,366.74,367.22,366.57,367.11,3475.0,366.74,367.22,366.57,367.11,3475.0
2022-10-28 14:10:00,366.94,367.07,366.36,367.02,7734.0,366.94,367.07,366.36,367.02,7734.0
2022-10-28 14:15:00,367.09,368.38,367.04,368.23,3489.0,367.09,368.38,367.04,368.23,3489.0
2022-10-28 14:20:00,368.41,368.61,368.06,368.53,7803.0,368.41,368.61,368.06,368.53,7803.0
2022-10-28 14:25:00,368.52,368.76,368.11,368.11,5692.0,368.52,368.76,368.11,368.11,5692.0
2022-10-28 14:30:00,368.34,368.5,367.29,368.29,7135.0,368.34,368.5,367.29,368.29,7135.0
2022-10-28 14:35:00,368.27,368.9,368.24,368.63,8480.0,368.27,368.9,368.24,368.63,8480.0
2022-10-28 14:40:00,368.63,369.5,368.32,369.04,6568.0,368.63,369.5,368.32,369.04,6568.0
2022-10-28 14:45:00,368.99,369.61,368.95,369.11,3510.0,368.99,369.61,368.95,369.11,3510.0
2022-10-28 14:50:00,369.33,369.6,368.56,368.7,8113.0,369.33,369.6,368.56,368.7,8113.0
2022-10-28 14:55:00,368.72,368.79,367.71,368.3,8622.0,368.72,368.79,367.71,368.3,8622.0
2022-10-28 15:00:00,368.27,368.83,367.41,367.63,8736.0,368.27,368.83,367.41,367.63,8736.0
2022-10-28 15:05:00,367.63,367.93,367.39,367.69,5275.0,367.63,367.93,367.39,367.69,5275.0
2022-10-28 15:10:00,367.72,368.12,367.57,367.8,4571.0,367.72,368.12,367.57,367.8,4571.0
2022-10-28 15:15:00,367.59,367.75,366.84,366.94,7999.0,367.59,367.75,366.84,366.94,7999.0
2022-10-28 15:20:00,367.08,367.59,366.49,367.3,13947.0,367.08,367.59,366.49,367.3,13947.0
2022-10-28 15:25:00,367.54,368.1,367.29,368.09,7307.0,367.54,368.1,367.29,368.09,7307.0
2022-10-28 15:30:00,368.0,368.66,367.78,368.38,13375.0,368.0,368.66,367.78,368.38,13375.0
2022-10-28 15:35:00,368.37,369.04,368.23,368.68,16668.0,368.37,369.04,368.23,368.68,16668.0
2022-10-28 15:40:00,368.63,369.08,368.59,368.78,19332.0,368.63,369.08,368.59,368.78,19332.0
2022-10-28 15:45:00,368.78,369.18,368.56,369.1,25619.0,368.78,369.18,368.56,369.1,25619.0
2022-10-28 15:50:00,369.35,370.09,369.23,369.54,50011.0,369.35,370.09,369.23,369.54,50011.0
2022-10-28 15:55:00,369.66,369.68,367.88,368.15,95611.0,369.66,369.68,367.88,368.15,95611.0
2022-10-31 09:30:00,363.69,368.17,363.39,363.68,16514.0,363.69,368.17,363.39,363.68,16514.0
2022-10-31 09:35:00,364.02,366.83,363.92,366.68,4719.0,364.02,366.83,363.92,366.68,4719.0
2022-10-31 09:40:00,365.13,366.08,363.27,364.62,10443.0,365.13,366.08,363.27,364.62,10443.0
2022-10-31 09:45:00,364.82,364.83,361.03,361.61,9661.0,364.82,364.83,361.03,361.61,9661.0
2022-10-31 09:50:00,361.61,362.45,361.26,361.87,2591.0,361.61,362.45,361.26,361.87,2591.0
2022-10-31 09:55:00,361.84,361.84,360.51,361.04,6866.0,361.84,361.84,360.51,361.04,6866.0
2022-10-31 10:00:00,361.68,362.3,359.02,359.46,9820.0,361.68,362.3,359.02,359.46,9820.0
2022-10-31 10:05:00,359.46,360.23,357.9,358.55,25918.0,359.46,360.23,357.9,358.55,25918.0
2022-10-31 10:10:00,358.55,359.83,358.1,359.71,25765.0,358.55,359.83,358.1,359.71,25765.0
2022-10-31 10:15:00,360.01,362.32,359.86,361.04,13657.0,360.01,362.32,359.86,361.04,13657.0
2022-10-31 10:20:00,360.91,361.25,359.01,359.38,9118.0,360.91,361.25,359.01,359.38,9118.0
2022-10-31 10:25:00,359.4,360.1,357.5,358.73,23482.0,359.4,360.1,357.5,358.73,23482.0
2022-10-31 10:30:00,358.75,361.23,358.74,361.11,13770.0,358.75,361.23,358.74,361.11,13770.0
2022-10-31 10:35:00,360.66,361.84,360.28,361.84,6130.0,360.66,361.84,360.28,361.84,6130.0
2022-10-31 10:40:00,361.82,363.72,361.68,363.61,14962.0,361.82,363.72,361.68,363.61,14962.0
2022-10-31 10:45:00,363.38,364.1,362.99,363.93,10318.0,363.38,364.1,362.99,363.93,10318.0
2022-10-31 10:50:00,363.8,365.59,363.61,365.59,9299.0,363.8,365.59,363.61,365.59,9299.0
2022-10-31 10:55:00,365.64,366.16,364.38,365.17,15144.0,365.64,366.16,364.38,365.17,15144.0
2022-10-31 11:00:00,365.17,366.7,364.99,366.44,10236.0,365.17,366.7,364.99,366.44,10236.0
2022-10-31 11:05:00,366.44,366.44,365.3,365.94,6802.0,366.44,366.44,365.3,365.94,6802.0
2022-10-31 11:10:00,365.94,366.17,365.44,366.01,7312.0,365.94,366.17,365.44,366.01,7312.0
2022-10-31 11:15:00,366.0,367.92,365.8,367.88,9760.0,366.0,367.92,365.8,367.88,9760.0
2022-10-31 11:20:00,367.43,368.69,367.36,368.4,12030.0,367.43,368.69,367.36,368.4,12030.0
2022-10-31 11:25:00,368.55,369.94,367.99,369.72,11213.0,368.55,369.94,367.99,369.72,11213.0
2022-10-31 11:30:00,369.72,369.94,367.25,367.25,14562.0,369.72,369.94,367.25,367.25,14562.0
2022-10-31 11:35:00,367.05,368.08,367.05,367.67,11008.0,367.05,368.08,367.05,367.67,11008.0
2022-10-31 11:40:00,367.5,369.41,367.5,369.4,9373.0,367.5,369.41,367.5,369.4,9373.0
2022-10-31 11:45:00,369.26,369.98,369.06,369.98,18223.0,369.26,369.98,369.06,369.98,18223.0
2022-10-31 11:50:00,370.0,370.3,369.34,370.11,15744.0,370.0,370.3,369.34,370.11,15744.0
2022-10-31 11:55:00,370.09,370.12,366.99,367.72,12722.0,370.09,370.12,366.99,367.72,12722.0
2022-10-31 12:00:00,367.3,367.62,366.14,366.75,11507.0,367.3,367.62,366.14,366.75,11507.0
2022-10-31 12:05:00,367.09,368.56,366.85,368.19,4609.0,367.09,368.56,366.85,368.19,4609.0
2022-10-31 12:10:00,368.29,370.08,368.28,369.73,7170.0,368.29,370.08,368.28,369.73,7170.0
2022-10-31 12:15:00,369.56,370.05,369.27,369.54,7863.0,369.56,370.05,369.27,369.54,7863.0
2022-10-31 12:20:00,369.53,370.0,369.17,369.52,5934.0,369.53,370.0,369.17,369.52,5934.0
2022-10-31 12:25:00,369.53,369.79,369.2,369.53,9217.0,369.53,369.79,369.2,369.53,9217.0
2022-10-31 12:30:00,369.32,369.32,368.12,368.17,12909.0,369.32,369.32,368.12,368.17,12909.0
2022-10-31 12:35:00,368.37,369.69,368.17,369.56,5146.0,368.37,369.69,368.17,369.56,5146.0
2022-10-31 12:40:00,369.78,370.0,369.23,370.0,5850.0,369.78,370.0,369.23,370.0,5850.0
2022-10-31 12:45:00,369.85,369.85,368.84,369.59,7469.0,369.85,369.85,368.84,369.59,7469.0
2022-10-31 12:50:00,369.38,369.99,369.06,369.15,9530.0,369.38,369.99,369.06,369.15,9530.0
2022-10-31 12:55:00,369.15,369.98,368.93,369.15,8355.0,369.15,369.98,368.93,369.15,8355.0
2022-10-31 13:00:00,369.25,369.3,368.4,368.63,8976.0,369.25,369.3,368.4,368.63,8976.0
2022-10-31 13:05:00,368.59,369.25,368.29,369.25,7286.0,368.59,369.25,368.29,369.25,7286.0
2022-10-31 13:10:00,369.08,370.22,368.96,370.2,7932.0,369.08,370.22,368.96,370.2,7932.0
2022-10-31 13:15:00,370.37,371.43,370.12,371.22,10546.0,370.37,371.43,370.12,371.22,10546.0
2022-10-31 13:20:00,371.0,371.82,370.68,371.28,7236.0,371.0,371.82,370.68,371.28,7236.0
2022-10-31 13:25:00,371.26,371.26,369.89,371.08,5821.0,371.26,371.26,369.89,371.08,5821.0
2022-10-31 13:30:00,371.12,371.53,370.9,371.05,6019.0,371.12,371.53,370.9,371.05,6019.0
2022-10-31 13:35:00,370.95,371.09,370.37,370.85,5405.0,370.95,371.09,370.37,370.85,5405.0
2022-10-31 13:40:00,370.76,370.76,369.47,369.97,11292.0,370.76,370.76,369.47,369.97,11292.0
2022-10-31 13:45:00,369.96,370.38,368.95,369.24,7184.0,369.96,370.38,368.95,369.24,7184.0
2022-10-31 13:50:00,369.24,370.0,369.23,369.58,7800.0,369.24,370.0,369.23,369.58,7800.0
2022-10-31 13:55:00,369.75,370.51,369.55,370.51,9768.0,369.75,370.51,369.55,370.51,9768.0
2022-10-31 14:00:00,370.13,370.25,369.39,369.56,2485.0,370.13,370.25,369.39,369.56,2485.0
2022-10-31 14:05:00,369.53,369.98,369.3,369.31,2885.0,369.53,369.98,369.3,369.31,2885.0
2022-10-31 14:10:00,369.16,369.42,369.0,369.21,5003.0,369.16,369.42,369.0,369.21,5003.0
2022-10-31 14:15:00,369.27,369.41,368.48,368.51,2137.0,369.27,369.41,368.48,368.51,2137.0
2022-10-31 14:20:00,368.44,368.48,368.2,368.2,1338.0,368.44,368.48,368.2,368.2,1338.0
2022-10-31 14:25:00,367.97,368.06,367.62,367.79,4999.0,367.97,368.06,367.62,367.79,4999.0
2022-10-31 14:30:00,367.38,368.35,367.12,368.09,13143.0,367.38,368.35,367.12,368.09,13143.0
2022-10-31 14:35:00,368.01,368.52,367.77,368.31,2600.0,368.01,368.52,367.77,368.31,2600.0
2022-10-31 14:40:00,368.32,368.67,368.06,368.43,12388.0,368.32,368.67,368.06,368.43,12388.0
2022-10-31 14:45:00,368.61,368.67,367.8,367.91,2525.0,368.61,368.67,367.8,367.91,2525.0
2022-10-31 14:50:00,367.66,368.16,367.47,367.47,3956.0,367.66,368.16,367.47,367.47,3956.0
2022-10-31 14:55:00,367.47,367.92,366.54,367.08,6878.0,367.47,367.92,366.54,367.08,6878.0
2022-10-31 15:00:00,366.92,367.09,366.38,366.38,6704.0,366.92,367.09,366.38,366.38,6704.0
2022-10-31 15:05:00,366.38,366.64,365.46,365.46,5646.0,366.38,366.64,365.46,365.46,5646.0
2022-10-31 15:10:00,365.86,366.63,365.69,366.54,4960.0,365.86,366.63,365.69,366.54,4960.0
2022-10-31 15:15:00,366.54,367.13,366.12,367.06,9657.0,366.54,367.13,366.12,367.06,9657.0
2022-10-31 15:20:00,367.01,367.98,366.82,367.79,5954.0,367.01,367.98,366.82,367.79,5954.0
2022-10-31 15:25:00,367.91,368.33,367.26,367.33,9342.0,367.91,368.33,367.26,367.33,9342.0
2022-10-31 15:30:00,367.15,368.39,366.89,368.3,7032.0,367.15,368.39,366.89,368.3,7032.0
2022-10-31 15:35:00,368.29,368.66,368.0,368.36,6432.0,368.29,368.66,368.0,368.36,6432.0
2022-10-31 15:40:00,368.37,369.07,368.13,368.86,10525.0,368.37,369.07,368.13,368.86,10525.0
2022-10-31 15:45:00,368.85,368.93,367.75,368.02,16965.0,368.85,368.93,367.75,368.02,16965.0
2022-10-31 15:50:00,367.9,369.15,367.86,367.87,32623.0,367.9,369.15,367.86,367.87,32623.0
2022-10-31 15:55:00,367.71,368.0,367.07,367.61,62744.0,367.71,368.0,367.07,367.61,62744.0
2022-11-01 09:30:00,374.13,378.12,372.41,374.17,15590.0,374.13,378.12,372.41,374.17,15590.0
2022-11-01 09:35:00,374.14,376.23,373.2,375.13,24581.0,374.14,376.23,373.2,375.13,24581.0
2022-11-01 09:40:00,375.21,376.73,374.8,376.0,19172.0,375.21,376.73,374.8,376.0,19172.0
2022-11-01 09:45:00,376.35,379.67,374.9,378.28,27689.0,376.35,379.67,374.9,378.28,27689.0
2022-11-01 09:50:00,378.07,378.09,376.09,376.7,24709.0,378.07,378.09,376.09,376.7,24709.0
2022-11-01 09:55:00,376.73,377.02,375.64,376.36,16024.0,376.73,377.02,375.64,376.36,16024.0
2022-11-01 10:00:00,375.87,376.21,374.66,375.2,9621.0,375.87,376.21,374.66,375.2,9621.0
2022-11-01 10:05:00,374.92,375.6,374.46,374.52,10300.0,374.92,375.6,374.46,374.52,10300.0
2022-11-01 10:10:00,374.52,374.86,372.23,373.01,3934.0,374.52,374.86,372.23,373.01,3934.0
2022-11-01 10:15:00,373.03,373.55,372.8,373.0,8635.0,373.03,373.55,372.8,373.0,8635.0
2022-11-01 10:20:00,372.95,373.5,371.98,372.06,4068.0,372.95,373.5,371.98,372.06,4068.0
2022-11-01 10:25:00,371.95,371.95,370.0,371.01,8469.0,371.95,371.95,370.0,371.01,8469.0
2022-11-01 10:30:00,371.1,373.34,371.1,373.34,23523.0,371.1,373.34,371.1,373.34,23523.0
2022-11-01 10:35:00,373.46,373.82,370.88,370.88,8221.0,373.46,373.82,370.88,370.88,8221.0
2022-11-01 10:40:00,370.52,370.52,368.23,369.13,11491.0,370.52,370.52,368.23,369.13,11491.0
2022-11-01 10:45:00,369.14,369.46,368.57,368.8,4533.0,369.14,369.46,368.57,368.8,4533.0
2022-11-01 10:50:00,368.27,368.52,367.61,368.11,8132.0,368.27,368.52,367.61,368.11,8132.0
2022-11-01 10:55:00,368.11,368.11,365.77,366.28,8938.0,368.11,368.11,365.77,366.28,8938.0
2022-11-01 11:00:00,366.52,366.57,365.57,365.8,4768.0,366.52,366.57,365.57,365.8,4768.0
2022-11-01 11:05:00,365.35,365.98,365.1,365.81,5360.0,365.35,365.98,365.1,365.81,5360.0
2022-11-01 11:10:00,366.42,366.42,365.79,365.96,3895.0,366.42,366.42,365.79,365.96,3895.0
2022-11-01 11:15:00,365.71,365.71,364.33,364.33,10214.0,365.71,365.71,364.33,364.33,10214.0
2022-11-01 11:20:00,364.34,365.06,363.84,365.03,8814.0,364.34,365.06,363.84,365.03,8814.0
2022-11-01 11:25:00,364.9,365.1,364.66,364.73,6554.0,364.9,365.1,364.66,364.73,6554.0
2022-11-01 11:30:00,364.87,365.22,363.55,364.04,4801.0,364.87,365.22,363.55,364.04,4801.0
2022-11-01 11:35:00,364.21,364.47,360.22,360.98,16030.0,364.21,364.47,360.22,360.98,16030.0
2022-11-01 11:40:00,360.91,361.8,360.18,361.12,11874.0,360.91,361.8,360.18,361.12,11874.0
2022-11-01 11:45:00,361.55,361.86,361.25,361.27,6108.0,361.55,361.86,361.25,361.27,6108.0
2022-11-01 11:50:00,361.08,361.08,359.8,359.85,6738.0,361.08,361.08,359.8,359.85,6738.0
2022-11-01 11:55:00,359.77,361.02,359.39,361.02,12317.0,359.77,361.02,359.39,361.02,12317.0
2022-11-01 12:00:00,361.0,361.3,360.72,361.13,13116.0,361.0,361.3,360.72,361.13,13116.0
2022-11-01 12:05:00,361.12,362.32,360.18,360.2,12484.0,361.12,362.32,360.18,360.2,12484.0
2022-11-01 12:10:00,360.16,360.48,359.21,359.31,5183.0,360.16,360.48,359.21,359.31,5183.0
2022-11-01 12:15:00,359.44,359.54,358.5,358.73,13546.0,359.44,359.54,358.5,358.73,13546.0
2022-11-01 12:20:00,358.62,360.03,358.62,359.55,5585.0,358.62,360.03,358.62,359.55,5585.0
2022-11-01 12:25:00,359.04,359.45,358.5,359.04,6328.0,359.04,359.45,358.5,359.04,6328.0
2022-11-01 12:30:00,358.82,359.41,358.82,358.88,2516.0,358.82,359.41,358.82,358.88,2516.0
2022-11-01 12:35:00,359.08,359.84,359.04,359.84,2390.0,359.08,359.84,359.04,359.84,2390.0
2022-11-01 12:40:00,359.87,360.5,359.87,359.92,4845.0,359.87,360.5,359.87,359.92,4845.0
2022-11-01 12:45:00,359.92,359.98,359.45,359.98,1900.0,359.92,359.98,359.45,359.98,1900.0
2022-11-01 12:50:00,360.04,360.05,359.26,359.36,3451.0,360.04,360.05,359.26,359.36,3451.0
2022-11-01 12:55:00,359.75,359.75,359.23,359.52,2349.0,359.75,359.75,359.23,359.52,2349.0
2022-11-01 13:00:00,359.76,359.79,359.3,359.51,1700.0,359.76,359.79,359.3,359.51,1700.0
2022-11-01 13:05:00,359.84,360.56,359.71,360.11,5077.0,359.84,360.56,359.71,360.11,5077.0
2022-11-01 13:10:00,360.1,360.96,359.88,360.6,8088.0,360.1,360.96,359.88,360.6,8088.0
2022-11-01 13:15:00,360.4,360.79,359.78,360.37,6155.0,360.4,360.79,359.78,360.37,6155.0
2022-11-01 13:20:00,360.34,360.67,360.13,360.13,2083.0,360.34,360.67,360.13,360.13,2083.0
2022-11-01 13:25:00,359.84,359.84,358.7,358.7,2883.0,359.84,359.84,358.7,358.7,2883.0
2022-11-01 13:30:00,359.05,359.35,357.77,357.92,4796.0,359.05,359.35,357.77,357.92,4796.0
2022-11-01 13:35:00,357.9,358.32,357.07,357.38,13057.0,357.9,358.32,357.07,357.38,13057.0
2022-11-01 13:40:00,357.55,358.87,357.4,357.88,33232.0,357.55,358.87,357.4,357.88,33232.0
2022-11-01 13:45:00,357.79,358.34,357.53,358.16,2700.0,357.79,358.34,357.53,358.16,2700.0
2022-11-01 13:50:00,358.4,358.96,358.32,358.41,12531.0,358.4,358.96,358.32,358.41,12531.0
2022-11-01 13:55:00,358.27,358.64,358.07,358.62,2820.0,358.27,358.64,358.07,358.62,2820.0
2022-11-01 14:00:00,358.45,358.52,357.66,357.97,1996.0,358.45,358.52,357.66,357.97,1996.0
2022-11-01 14:05:00,357.95,358.58,357.95,358.39,3634.0,357.95,358.58,357.95,358.39,3634.0
2022-11-01 14:10:00,358.35,358.56,358.15,358.27,2464.0,358.35,358.56,358.15,358.27,2464.0
2022-11-01 14:15:00,358.1,358.22,357.61,357.73,4124.0,358.1,358.22,357.61,357.73,4124.0
2022-11-01 14:20:00,357.68,357.79,357.21,357.37,6416.0,357.68,357.79,357.21,357.37,6416.0
2022-11-01 14:25:00,357.36,358.17,357.35,357.86,5519.0,357.36,358.17,357.35,357.86,5519.0
2022-11-01 14:30:00,357.9,358.0,356.65,356.94,9148.0,357.9,358.0,356.65,356.94,9148.0
2022-11-01 14:35:00,357.15,357.18,356.79,356.96,9663.0,357.15,357.18,356.79,356.96,9663.0
2022-11-01 14:40:00,356.99,357.09,356.0,356.34,4527.0,356.99,357.09,356.0,356.34,4527.0
2022-11-01 14:45:00,356.34,356.44,356.0,356.24,5959.0,356.34,356.44,356.0,356.24,5959.0
2022-11-01 14:50:00,356.21,357.38,356.19,357.11,7855.0,356.21,357.38,356.19,357.11,7855.0
2022-11-01 14:55:00,357.16,358.59,357.14,358.11,6408.0,357.16,358.59,357.14,358.11,6408.0
2022-11-01 15:00:00,357.98,358.05,357.53,358.01,6850.0,357.98,358.05,357.53,358.01,6850.0
2022-11-01 15:05:00,357.88,359.0,357.79,358.62,6292.0,357.88,359.0,357.79,358.62,6292.0
2022-11-01 15:10:00,358.71,358.71,357.37,357.37,5577.0,358.71,358.71,357.37,357.37,5577.0
2022-11-01 15:15:00,357.41,357.49,356.98,357.18,5000.0,357.41,357.49,356.98,357.18,5000.0
2022-11-01 15:20:00,357.4,357.4,357.0,357.1,2737.0,357.4,357.4,357.0,357.1,2737.0
2022-11-01 15:25:00,357.06,357.06,356.5,356.86,7832.0,357.06,357.06,356.5,356.86,7832.0
2022-11-01 15:30:00,356.99,357.83,356.82,357.69,10413.0,356.99,357.83,356.82,357.69,10413.0
2022-11-01 15:35:00,357.62,357.94,357.43,357.93,7685.0,357.62,357.94,357.43,357.93,7685.0
2022-11-01 15:40:00,358.04,358.55,357.8,358.26,11743.0,358.04,358.55,357.8,358.26,11743.0
2022-11-01 15:45:00,358.17,358.78,357.74,358.71,10974.0,358.17,358.78,357.74,358.71,10974.0
2022-11-01 15:50:00,358.8,360.04,356.65,357.19,45711.0,358.8,360.04,356.65,357.19,45711.0
2022-11-01 15:55:00,357.36,358.32,356.81,357.0,168774.0,357.36,358.32,356.81,357.0,168774.0
2022-11-02 09:30:00,354.11,354.81,353.23,353.75,8263.0,354.11,354.81,353.23,353.75,8263.0
2022-11-02 09:35:00,354.49,355.0,352.21,352.96,14430.0,354.49,355.0,352.21,352.96,14430.0
2022-11-02 09:40:00,353.34,354.71,353.0,354.71,3401.0,353.34,354.71,353.0,354.71,3401.0
2022-11-02 09:45:00,354.27,354.27,352.75,352.93,8843.0,354.27,354.27,352.75,352.93,8843.0
2022-11-02 09:50:00,353.06,354.87,352.55,354.23,10473.0,353.06,354.87,352.55,354.23,10473.0
2022-11-02 09:55:00,354.03,354.45,353.08,353.08,17057.0,354.03,354.45,353.08,353.08,17057.0
2022-11-02 10:00:00,352.48,353.39,352.27,352.73,6413.0,352.48,353.39,352.27,352.73,6413.0
2022-11-02 10:05:00,352.44,352.45,351.49,352.04,3000.0,352.44,352.45,351.49,352.04,3000.0
2022-11-02 10:10:00,352.09,352.54,350.55,351.12,16926.0,352.09,352.54,350.55,351.12,16926.0
2022-11-02 10:15:00,351.01,351.51,350.06,351.29,15316.0,351.01,351.51,350.06,351.29,15316.0
2022-11-02 10:20:00,351.19,351.47,350.64,350.65,6074.0,351.19,351.47,350.64,350.65,6074.0
2022-11-02 10:25:00,350.47,351.9,350.46,351.73,9107.0,350.47,351.9,350.46,351.73,9107.0
2022-11-02 10:30:00,351.96,352.37,351.31,351.51,3245.0,351.96,352.37,351.31,351.51,3245.0
2022-11-02 10:35:00,351.51,351.89,351.41,351.64,3600.0,351.51,351.89,351.41,351.64,3600.0
2022-11-02 10:40:00,351.85,352.35,351.45,351.45,6363.0,351.85,352.35,351.45,351.45,6363.0
2022-11-02 10:45:00,351.23,351.84,350.63,350.63,6016.0,351.23,351.84,350.63,350.63,6016.0
2022-11-02 10:50:00,350.77,351.1,350.22,350.76,5204.0,350.77,351.1,350.22,350.76,5204.0
2022-11-02 10:55:00,350.87,351.3,350.66,351.07,4545.0,350.87,351.3,350.66,351.07,4545.0
2022-11-02 11:00:00,351.38,352.18,351.24,351.51,6856.0,351.38,352.18,351.24,351.51,6856.0
2022-11-02 11:05:00,351.72,352.59,351.7,352.59,4800.0,351.72,352.59,351.7,352.59,4800.0
2022-11-02 11:10:00,352.4,352.54,351.66,351.92,7465.0,352.4,352.54,351.66,351.92,7465.0
2022-11-02 11:15:00,351.84,351.84,350.72,350.77,3600.0,351.84,351.84,350.72,350.77,3600.0
2022-11-02 11:20:00,350.77,351.17,350.34,350.77,8982.0,350.77,351.17,350.34,350.77,8982.0
2022-11-02 11:25:00,350.97,351.23,350.68,351.23,2115.0,350.97,351.23,350.68,351.23,2115.0
2022-11-02 11:30:00,351.11,351.69,350.77,351.35,8871.0,351.11,351.69,350.77,351.35,8871.0
2022-11-02 11:35:00,351.28,352.21,351.19,351.84,7300.0,351.28,352.21,351.19,351.84,7300.0
2022-11-02 11:40:00,351.84,351.96,351.23,351.62,9775.0,351.84,351.96,351.23,351.62,9775.0
2022-11-02 11:45:00,351.38,351.68,351.2,351.46,8492.0,351.38,351.68,351.2,351.46,8492.0
2022-11-02 11:50:00,351.36,351.89,351.3,351.48,10620.0,351.36,351.89,351.3,351.48,10620.0
2022-11-02 11:55:00,351.51,351.53,351.13,351.14,1804.0,351.51,351.53,351.13,351.14,1804.0
2022-11-02 12:00:00,351.27,351.29,350.69,350.76,4440.0,351.27,351.29,350.69,350.76,4440.0
2022-11-02 12:05:00,350.67,350.94,350.38,350.73,6992.0,350.67,350.94,350.38,350.73,6992.0
2022-11-02 12:10:00,350.62,351.16,350.61,350.79,9790.0,350.62,351.16,350.61,350.79,9790.0
2022-11-02 12:15:00,350.9,351.01,350.63,351.01,3095.0,350.9,351.01,350.63,351.01,3095.0
2022-11-02 12:20:00,351.01,351.17,350.65,350.74,14153.0,351.01,351.17,350.65,350.74,14153.0
2022-11-02 12:25:00,350.62,350.94,350.56,350.72,8313.0,350.62,350.94,350.56,350.72,8313.0
2022-11-02 12:30:00,350.63,350.76,350.58,350.68,9007.0,350.63,350.76,350.58,350.68,9007.0
2022-11-02 12:35:00,350.59,350.62,349.84,349.89,17902.0,350.59,350.62,349.84,349.89,17902.0
2022-11-02 12:40:00,349.98,350.57,349.89,350.56,5250.0,349.98,350.57,349.89,350.56,5250.0
2022-11-02 12:45:00,350.64,351.0,350.64,350.93,3101.0,350.64,351.0,350.64,350.93,3101.0
2022-11-02 12:50:00,350.99,351.24,350.65,350.75,19110.0,350.99,351.24,350.65,350.75,19110.0
2022-11-02 12:55:00,350.97,351.05,350.71,350.92,14406.0,350.97,351.05,350.71,350.92,14406.0
2022-11-02 13:00:00,350.8,350.95,350.67,350.93,5644.0,350.8,350.95,350.67,350.93,5644.0
2022-11-02 13:05:00,350.73,351.05,350.65,350.77,5125.0,350.73,351.05,350.65,350.77,5125.0
2022-11-02 13:10:00,350.84,351.39,350.77,351.23,8584.0,350.84,351.39,350.77,351.23,8584.0
2022-11-02 13:15:00,351.23,351.25,350.82,351.04,9786.0,351.23,351.25,350.82,351.04,9786.0
2022-11-02 13:20:00,350.97,351.0,350.71,350.88,4402.0,350.97,351.0,350.71,350.88,4402.0
2022-11-02 13:25:00,351.0,351.0,350.77,350.93,1689.0,351.0,351.0,350.77,350.93,1689.0
2022-11-02 13:30:00,350.81,350.97,350.55,350.62,6239.0,350.81,350.97,350.55,350.62,6239.0
2022-11-02 13:35:00,350.62,350.82,350.35,350.8,3558.0,350.62,350.82,350.35,350.8,3558.0
2022-11-02 13:40:00,350.82,351.72,350.82,351.7,3983.0,350.82,351.72,350.82,351.7,3983.0
2022-11-02 13:45:00,351.81,352.32,351.81,352.26,3839.0,351.81,352.32,351.81,352.26,3839.0
2022-11-02 13:50:00,352.28,352.63,352.25,352.44,1587.0,352.28,352.63,352.25,352.44,1587.0
2022-11-02 13:55:00,352.63,353.04,352.15,353.04,3062.0,352.63,353.04,352.15,353.04,3062.0
2022-11-02 14:00:00,353.04,358.17,352.25,357.63,12489.0,353.04,358.17,352.25,357.63,12489.0
2022-11-02 14:05:00,358.09,358.15,356.26,356.35,11465.0,358.09,358.15,356.26,356.35,11465.0
2022-11-02 14:10:00,357.0,357.07,355.41,356.82,6044.0,357.0,357.07,355.41,356.82,6044.0
2022-11-02 14:15:00,357.0,357.4,355.49,356.29,4936.0,357.0,357.4,355.49,356.29,4936.0
2022-11-02 14:20:00,356.13,356.68,355.7,356.43,5274.0,356.13,356.68,355.7,356.43,5274.0
2022-11-02 14:25:00,356.51,357.88,356.51,357.67,7702.0,356.51,357.88,356.51,357.67,7702.0
2022-11-02 14:30:00,358.08,358.52,355.75,356.41,4228.0,358.08,358.52,355.75,356.41,4228.0
2022-11-02 14:35:00,356.59,358.46,350.98,352.36,8967.0,356.59,358.46,350.98,352.36,8967.0
2022-11-02 14:40:00,353.44,355.35,352.04,354.47,6165.0,353.44,355.35,352.04,354.47,6165.0
2022-11-02 14:45:00,354.16,354.61,351.94,352.13,10192.0,354.16,354.61,351.94,352.13,10192.0
2022-11-02 14:50:00,352.35,352.35,347.94,348.38,5950.0,352.35,352.35,347.94,348.38,5950.0
2022-11-02 14:55:00,349.19,350.04,348.37,349.98,13146.0,349.19,350.04,348.37,349.98,13146.0
2022-11-02 15:00:00,349.73,350.58,349.33,349.97,5559.0,349.73,350.58,349.33,349.97,5559.0
2022-11-02 15:05:00,349.97,352.2,349.96,352.2,4657.0,349.97,352.2,349.96,352.2,4657.0
2022-11-02 15:10:00,352.1,352.1,350.36,350.36,2983.0,352.1,352.1,350.36,350.36,2983.0
2022-11-02 15:15:00,350.55,350.55,348.62,348.64,16791.0,350.55,350.55,348.62,348.64,16791.0
2022-11-02 15:20:00,348.4,348.41,347.11,347.56,8543.0,348.4,348.41,347.11,347.56,8543.0
2022-11-02 15:25:00,347.56,347.63,346.7,347.23,20569.0,347.56,347.63,346.7,347.23,20569.0
2022-11-02 15:30:00,347.14,347.32,346.06,346.85,13869.0,347.14,347.32,346.06,346.85,13869.0
2022-11-02 15:35:00,346.71,348.26,346.71,347.83,11798.0,346.71,348.26,346.71,347.83,11798.0
2022-11-02 15:40:00,347.81,348.53,347.51,348.26,11954.0,347.81,348.53,347.51,348.26,11954.0
2022-11-02 15:45:00,348.19,348.21,347.22,347.73,10444.0,348.19,348.21,347.22,347.73,10444.0
2022-11-02 15:50:00,347.74,347.74,346.69,347.33,30053.0,347.74,347.74,346.69,347.33,30053.0
2022-11-02 15:55:00,347.36,347.96,347.05,347.26,91334.0,347.36,347.96,347.05,347.26,91334.0
2022-11-03 09:30:00,344.66,344.95,341.05,343.42,7815.0,344.66,344.95,341.05,343.42,7815.0
2022-11-03 09:35:00,342.47,342.76,341.88,342.12,2100.0,342.47,342.76,341.88,342.12,2100.0
2022-11-03 09:40:00,340.8,341.57,340.27,340.94,9238.0,340.8,341.57,340.27,340.94,9238.0
2022-11-03 09:45:00,340.94,341.4,338.14,339.59,6625.0,340.94,341.4,338.14,339.59,6625.0
2022-11-03 09:50:00,338.96,339.55,336.89,336.89,15489.0,338.96,339.55,336.89,336.89,15489.0
2022-11-03 09:55:00,337.18,337.54,336.29,336.38,22655.0,337.18,337.54,336.29,336.38,22655.0
2022-11-03 10:00:00,336.63,338.27,336.59,338.01,10836.0,336.63,338.27,336.59,338.01,10836.0
2022-11-03 10:05:00,337.91,338.15,336.66,336.66,4693.0,337.91,338.15,336.66,336.66,4693.0
2022-11-03 10:10:00,336.5,336.5,335.24,336.38,4703.0,336.5,336.5,335.24,336.38,4703.0
2022-11-03 10:15:00,336.39,337.43,335.74,336.38,17865.0,336.39,337.43,335.74,336.38,17865.0
2022-11-03 10:20:00,336.63,336.73,335.58,335.81,2985.0,336.63,336.73,335.58,335.81,2985.0
2022-11-03 10:25:00,336.07,337.48,336.05,337.48,3251.0,336.07,337.48,336.05,337.48,3251.0
2022-11-03 10:30:00,336.9,336.9,336.05,336.2,3566.0,336.9,336.9,336.05,336.2,3566.0
2022-11-03 10:35:00,336.0,336.47,335.73,336.35,1420.0,336.0,336.47,335.73,336.35,1420.0
2022-11-03 10:40:00,336.78,338.32,336.6,337.89,5751.0,336.78,338.32,336.6,337.89,5751.0
2022-11-03 10:45:00,338.32,338.9,338.32,338.9,1200.0,338.32,338.9,338.32,338.9,1200.0
2022-11-03 10:50:00,339.07,339.26,338.56,339.23,2941.0,339.07,339.26,338.56,339.23,2941.0
2022-11-03 10:55:00,339.35,340.16,339.35,340.16,5300.0,339.35,340.16,339.35,340.16,5300.0
2022-11-03 11:00:00,340.06,340.13,338.5,338.51,5689.0,340.06,340.13,338.5,338.51,5689.0
2022-11-03 11:05:00,338.36,338.83,337.27,337.27,5947.0,338.36,338.83,337.27,337.27,5947.0
2022-11-03 11:10:00,337.5,337.92,336.76,336.88,4020.0,337.5,337.92,336.76,336.88,4020.0
2022-11-03 11:15:00,336.44,337.21,336.44,336.79,3733.0,336.44,337.21,336.44,336.79,3733.0
2022-11-03 11:20:00,337.09,337.73,337.06,337.52,12721.0,337.09,337.73,337.06,337.52,12721.0
2022-11-03 11:25:00,337.52,338.11,337.0,337.11,9115.0,337.52,338.11,337.0,337.11,9115.0
2022-11-03 11:30:00,337.32,337.54,336.32,336.43,5500.0,337.32,337.54,336.32,336.43,5500.0
2022-11-03 11:35:00,336.7,337.44,336.7,337.36,2570.0,336.7,337.44,336.7,337.36,2570.0
2022-11-03 11:40:00,337.51,337.64,337.27,337.37,2601.0,337.51,337.64,337.27,337.37,2601.0
2022-11-03 11:45:00,337.53,338.1,336.88,337.33,5400.0,337.53,338.1,336.88,337.33,5400.0
2022-11-03 11:50:00,337.48,337.73,337.07,337.58,2900.0,337.48,337.73,337.07,337.58,2900.0
2022-11-03 11:55:00,337.33,337.62,337.23,337.57,2684.0,337.33,337.62,337.23,337.57,2684.0
2022-11-03 12:00:00,337.74,338.1,336.91,338.1,7124.0,337.74,338.1,336.91,338.1,7124.0
2022-11-03 12:05:00,337.78,338.04,336.64,336.93,4883.0,337.78,338.04,336.64,336.93,4883.0
2022-11-03 12:10:00,336.91,337.51,336.9,337.28,4124.0,336.91,337.51,336.9,337.28,4124.0
2022-11-03 12:15:00,337.45,338.82,337.43,338.49,7946.0,337.45,338.82,337.43,338.49,7946.0
2022-11-03 12:20:00,338.42,338.91,337.83,338.3,14109.0,338.42,338.91,337.83,338.3,14109.0
2022-11-03 12:25:00,338.42,339.51,338.41,339.07,6002.0,338.42,339.51,338.41,339.07,6002.0
2022-11-03 12:30:00,339.0,339.47,338.74,339.24,5727.0,339.0,339.47,338.74,339.24,5727.0
2022-11-03 12:35:00,339.23,340.78,339.01,339.97,40167.0,339.23,340.78,339.01,339.97,40167.0
2022-11-03 12:40:00,340.07,341.44,339.9,341.42,10651.0,340.07,341.44,339.9,341.42,10651.0
2022-11-03 12:45:00,341.41,341.98,340.93,341.79,11697.0,341.41,341.98,340.93,341.79,11697.0
2022-11-03 12:50:00,342.1,344.11,341.98,343.81,7674.0,342.1,344.11,341.98,343.81,7674.0
2022-11-03 12:55:00,343.92,343.98,343.23,343.63,2901.0,343.92,343.98,343.23,343.63,2901.0
2022-11-03 13:00:00,343.43,343.62,342.69,342.93,4319.0,343.43,343.62,342.69,342.93,4319.0
2022-11-03 13:05:00,342.88,343.15,342.52,342.7,5100.0,342.88,343.15,342.52,342.7,5100.0
2022-11-03 13:10:00,342.56,342.75,341.82,342.5,4100.0,342.56,342.75,341.82,342.5,4100.0
2022-11-03 13:15:00,342.47,342.73,342.11,342.12,5437.0,342.47,342.73,342.11,342.12,5437.0
2022-11-03 13:20:00,341.91,342.31,341.68,342.26,2963.0,341.91,342.31,341.68,342.26,2963.0
2022-11-03 13:25:00,342.09,342.19,341.41,341.41,1995.0,342.09,342.19,341.41,341.41,1995.0
2022-11-03 13:30:00,341.46,342.05,341.32,341.91,4200.0,341.46,342.05,341.32,341.91,4200.0
2022-11-03 13:35:00,341.88,341.88,341.5,341.76,1400.0,341.88,341.88,341.5,341.76,1400.0
2022-11-03 13:40:00,341.65,342.26,341.48,341.86,5538.0,341.65,342.26,341.48,341.86,5538.0
2022-11-03 13:45:00,341.84,342.08,341.34,342.08,2547.0,341.84,342.08,341.34,342.08,2547.0
2022-11-03 13:50:00,342.1,342.24,341.6,342.04,4185.0,342.1,342.24,341.6,342.04,4185.0
2022-11-03 13:55:00,342.07,342.26,341.36,341.36,2217.0,342.07,342.26,341.36,341.36,2217.0
2022-11-03 14:00:00,341.47,341.51,340.94,341.07,7877.0,341.47,341.51,340.94,341.07,7877.0
2022-11-03 14:05:00,341.19,341.65,340.94,341.4,3151.0,341.19,341.65,340.94,341.4,3151.0
2022-11-03 14:10:00,341.53,341.8,341.2,341.2,10211.0,341.53,341.8,341.2,341.2,10211.0
2022-11-03 14:15:00,341.38,341.95,341.38,341.5,11338.0,341.38,341.95,341.38,341.5,11338.0
2022-11-03 14:20:00,341.7,342.54,341.7,342.54,2673.0,341.7,342.54,341.7,342.54,2673.0
2022-11-03 14:25:00,342.66,343.57,342.66,343.57,4012.0,342.66,343.57,342.66,343.57,4012.0
2022-11-03 14:30:00,343.31,344.06,342.96,343.56,6808.0,343.31,344.06,342.96,343.56,6808.0
2022-11-03 14:35:00,343.45,343.91,343.44,343.81,7072.0,343.45,343.91,343.44,343.81,7072.0
2022-11-03 14:40:00,343.81,343.93,343.19,343.76,6792.0,343.81,343.93,343.19,343.76,6792.0
2022-11-03 14:45:00,343.93,344.94,343.87,344.94,9523.0,343.93,344.94,343.87,344.94,9523.0
2022-11-03 14:50:00,344.84,344.99,344.51,344.98,6529.0,344.84,344.99,344.51,344.98,6529.0
2022-11-03 14:55:00,344.84,345.72,344.84,345.72,3755.0,344.84,345.72,344.84,345.72,3755.0
2022-11-03 15:00:00,345.7,345.71,345.05,345.07,2085.0,345.7,345.71,345.05,345.07,2085.0
2022-11-03 15:05:00,345.03,345.07,344.17,344.46,17096.0,345.03,345.07,344.17,344.46,17096.0
2022-11-03 15:10:00,344.54,345.2,344.47,344.93,8250.0,344.54,345.2,344.47,344.93,8250.0
2022-11-03 15:15:00,345.09,345.09,344.78,345.0,2785.0,345.09,345.09,344.78,345.0,2785.0
2022-11-03 15:20:00,345.08,345.32,344.87,345.25,6200.0,345.08,345.32,344.87,345.25,6200.0
2022-11-03 15:25:00,345.32,345.62,345.2,345.27,2134.0,345.32,345.62,345.2,345.27,2134.0
2022-11-03 15:30:00,345.18,345.71,345.17,345.71,4462.0,345.18,345.71,345.17,345.71,4462.0
2022-11-03 15:35:00,345.28,345.28,344.92,344.98,4139.0,345.28,345.28,344.92,344.98,4139.0
2022-11-03 15:40:00,344.93,344.93,343.99,344.11,3743.0,344.93,344.93,343.99,344.11,3743.0
2022-11-03 15:45:00,344.13,344.82,344.05,344.64,13045.0,344.13,344.82,344.05,344.64,13045.0
2022-11-03 15:50:00,344.5,344.52,344.02,344.38,20656.0,344.5,344.52,344.02,344.38,20656.0
2022-11-03 15:55:00,344.17,344.75,343.98,344.36,91336.0,344.17,344.75,343.98,344.36,91336.0
2022-11-04 09:30:00,350.4,351.26,348.98,350.31,21085.0,350.4,351.26,348.98,350.31,21085.0
2022-11-04 09:35:00,349.7,350.0,348.49,349.24,6591.0,349.7,350.0,348.49,349.24,6591.0
2022-11-04 09:40:00,349.61,349.75,346.01,346.01,8183.0,349.61,349.75,346.01,346.01,8183.0
2022-11-04 09:45:00,346.44,346.55,343.4,343.43,21646.0,346.44,346.55,343.4,343.43,21646.0
2022-11-04 09:50:00,343.89,345.08,343.17,345.08,9035.0,343.89,345.08,343.17,345.08,9035.0
2022-11-04 09:55:00,344.83,344.96,343.2,344.96,9046.0,344.83,344.96,343.2,344.96,9046.0
2022-11-04 10:00:00,345.76,348.32,345.36,348.19,19001.0,345.76,348.32,345.36,348.19,19001.0
2022-11-04 10:05:00,347.9,350.47,347.9,349.8,7453.0,347.9,350.47,347.9,349.8,7453.0
2022-11-04 10:10:00,349.41,351.77,349.4,351.0,11002.0,349.41,351.77,349.4,351.0,11002.0
2022-11-04 10:15:00,351.8,352.81,350.6,350.76,4827.0,351.8,352.81,350.6,350.76,4827.0
2022-11-04 10:20:00,350.55,351.08,349.97,350.99,3844.0,350.55,351.08,349.97,350.99,3844.0
2022-11-04 10:25:00,351.37,352.24,350.79,351.38,3931.0,351.37,352.24,350.79,351.38,3931.0
2022-11-04 10:30:00,351.23,351.51,350.44,350.86,5377.0,351.23,351.51,350.44,350.86,5377.0
2022-11-04 10:35:00,350.91,350.91,349.78,350.08,6926.0,350.91,350.91,349.78,350.08,6926.0
2022-11-04 10:40:00,350.29,350.99,349.67,350.41,18979.0,350.29,350.99,349.67,350.41,18979.0
2022-11-04 10:45:00,350.14,350.14,348.79,349.32,7542.0,350.14,350.14,348.79,349.32,7542.0
2022-11-04 10:50:00,349.31,349.69,347.33,348.09,24732.0,349.31,349.69,347.33,348.09,24732.0
2022-11-04 10:55:00,348.16,348.37,347.27,347.78,4070.0,348.16,348.37,347.27,347.78,4070.0
2022-11-04 11:00:00,348.22,349.52,348.22,349.37,7079.0,348.22,349.52,348.22,349.37,7079.0
2022-11-04 11:05:00,349.85,349.94,348.9,349.66,6371.0,349.85,349.94,348.9,349.66,6371.0
2022-11-04 11:10:00,349.82,350.0,348.63,349.17,4777.0,349.82,350.0,348.63,349.17,4777.0
2022-11-04 11:15:00,349.52,350.31,349.28,349.34,3469.0,349.52,350.31,349.28,349.34,3469.0
2022-11-04 11:20:00,349.55,350.1,349.55,349.76,1374.0,349.55,350.1,349.55,349.76,1374.0
2022-11-04 11:25:00,349.76,349.86,348.23,348.5,3099.0,349.76,349.86,348.23,348.5,3099.0
2022-11-04 11:30:00,348.72,348.74,347.99,348.37,4520.0,348.72,348.74,347.99,348.37,4520.0
2022-11-04 11:35:00,347.93,347.93,347.08,347.49,2103.0,347.93,347.93,347.08,347.49,2103.0
2022-11-04 11:40:00,346.62,346.62,345.22,345.22,1725.0,346.62,346.62,345.22,345.22,1725.0
2022-11-04 11:45:00,345.28,345.28,344.57,344.63,700.0,345.28,345.28,344.57,344.63,700.0
2022-11-04 11:50:00,344.57,344.83,343.2,343.28,6592.0,344.57,344.83,343.2,343.28,6592.0
2022-11-04 11:55:00,343.08,343.28,342.5,342.98,3852.0,343.08,343.28,342.5,342.98,3852.0
2022-11-04 12:00:00,343.55,343.55,342.55,342.99,5547.0,343.55,343.55,342.55,342.99,5547.0
2022-11-04 12:05:00,343.09,344.74,342.94,344.74,6790.0,343.09,344.74,342.94,344.74,6790.0
2022-11-04 12:10:00,344.76,345.16,343.97,345.16,11910.0,344.76,345.16,343.97,345.16,11910.0
2022-11-04 12:15:00,345.2,346.45,345.0,346.42,5075.0,345.2,346.45,345.0,346.42,5075.0
2022-11-04 12:20:00,346.54,346.59,345.5,345.5,3760.0,346.54,346.59,345.5,345.5,3760.0
2022-11-04 12:25:00,345.67,346.33,345.67,345.72,2673.0,345.67,346.33,345.67,345.72,2673.0
2022-11-04 12:30:00,345.33,345.57,345.06,345.46,1360.0,345.33,345.57,345.06,345.46,1360.0
2022-11-04 12:35:00,345.32,345.33,344.08,344.26,3620.0,345.32,345.33,344.08,344.26,3620.0
2022-11-04 12:40:00,343.94,344.32,343.23,343.65,2300.0,343.94,344.32,343.23,343.65,2300.0
2022-11-04 12:45:00,343.32,343.57,342.59,342.59,5988.0,343.32,343.57,342.59,342.59,5988.0
2022-11-04 12:50:00,342.66,342.85,342.38,342.85,2350.0,342.66,342.85,342.38,342.85,2350.0
2022-11-04 12:55:00,343.39,343.72,343.26,343.71,2964.0,343.39,343.72,343.26,343.71,2964.0
2022-11-04 13:00:00,343.53,344.0,343.25,344.0,3699.0,343.53,344.0,343.25,344.0,3699.0
2022-11-04 13:05:00,343.89,344.64,342.84,342.85,5852.0,343.89,344.64,342.84,342.85,5852.0
2022-11-04 13:10:00,342.85,346.16,342.84,345.89,7255.0,342.85,346.16,342.84,345.89,7255.0
2022-11-04 13:15:00,345.74,346.22,345.51,346.21,7710.0,345.74,346.22,345.51,346.21,7710.0
2022-11-04 13:20:00,346.32,346.33,345.31,345.6,1961.0,346.32,346.33,345.31,345.6,1961.0
2022-11-04 13:25:00,345.34,345.47,344.76,345.04,3269.0,345.34,345.47,344.76,345.04,3269.0
2022-11-04 13:30:00,345.07,345.57,344.57,344.85,9264.0,345.07,345.57,344.57,344.85,9264.0
2022-11-04 13:35:00,344.84,345.53,344.57,345.22,2841.0,344.84,345.53,344.57,345.22,2841.0
2022-11-04 13:40:00,344.97,344.97,344.5,344.84,5251.0,344.97,344.97,344.5,344.84,5251.0
2022-11-04 13:45:00,344.71,345.49,344.65,345.49,1411.0,344.71,345.49,344.65,345.49,1411.0
2022-11-04 13:50:00,345.31,345.84,345.0,345.62,3120.0,345.31,345.84,345.0,345.62,3120.0
2022-11-04 13:55:00,345.44,345.44,344.52,344.61,1500.0,345.44,345.44,344.52,344.61,1500.0
2022-11-04 14:00:00,344.96,345.24,344.62,345.03,2663.0,344.96,345.24,344.62,345.03,2663.0
2022-11-04 14:05:00,345.03,345.03,344.49,344.5,1300.0,345.03,345.03,344.49,344.5,1300.0
2022-11-04 14:10:00,344.63,344.76,344.14,344.5,3225.0,344.63,344.76,344.14,344.5,3225.0
2022-11-04 14:15:00,344.54,345.65,344.47,345.52,6134.0,344.54,345.65,344.47,345.52,6134.0
2022-11-04 14:20:00,345.58,346.02,345.18,346.02,4034.0,345.58,346.02,345.18,346.02,4034.0
2022-11-04 14:25:00,345.85,346.7,345.82,346.7,1300.0,345.85,346.7,345.82,346.7,1300.0
2022-11-04 14:30:00,346.63,347.07,346.47,346.81,5120.0,346.63,347.07,346.47,346.81,5120.0
2022-11-04 14:35:00,346.9,347.24,346.36,347.14,6670.0,346.9,347.24,346.36,347.14,6670.0
2022-11-04 14:40:00,347.15,348.59,347.09,348.32,5261.0,347.15,348.59,347.09,348.32,5261.0
2022-11-04 14:45:00,348.32,348.32,347.48,347.7,5551.0,348.32,348.32,347.48,347.7,5551.0
2022-11-04 14:50:00,347.79,348.4,347.79,347.91,8443.0,347.79,348.4,347.79,347.91,8443.0
2022-11-04 14:55:00,347.94,348.9,347.94,348.71,9128.0,347.94,348.9,347.94,348.71,9128.0
2022-11-04 15:00:00,348.5,349.07,348.1,348.9,6500.0,348.5,349.07,348.1,348.9,6500.0
2022-11-04 15:05:00,348.88,349.39,348.0,348.77,18474.0,348.88,349.39,348.0,348.77,18474.0
2022-11-04 15:10:00,348.69,349.79,348.68,349.31,5837.0,348.69,349.79,348.68,349.31,5837.0
2022-11-04 15:15:00,349.56,349.63,348.65,348.86,5900.0,349.56,349.63,348.65,348.86,5900.0
2022-11-04 15:20:00,348.74,348.74,347.57,347.57,5757.0,348.74,348.74,347.57,347.57,5757.0
2022-11-04 15:25:00,347.64,348.11,347.21,347.44,9393.0,347.64,348.11,347.21,347.44,9393.0
2022-11-04 15:30:00,347.43,347.98,346.84,347.84,7873.0,347.43,347.98,346.84,347.84,7873.0
2022-11-04 15:35:00,347.8,348.02,347.65,347.82,8790.0,347.8,348.02,347.65,347.82,8790.0
2022-11-04 15:40:00,347.86,348.79,347.57,348.79,19304.0,347.86,348.79,347.57,348.79,19304.0
2022-11-04 15:45:00,348.75,349.36,348.59,348.91,18766.0,348.75,349.36,348.59,348.91,18766.0
2022-11-04 15:50:00,348.97,349.02,347.95,348.73,29373.0,348.97,349.02,347.95,348.73,29373.0
2022-11-04 15:55:00,348.87,348.95,347.85,348.82,72407.0,348.87,348.95,347.85,348.82,72407.0
2022-11-07 09:30:00,349.68,353.67,349.08,351.66,10472.0,349.68,353.67,349.08,351.66,10472.0
2022-11-07 09:35:00,351.86,353.62,350.77,353.45,5110.0,351.86,353.62,350.77,353.45,5110.0
2022-11-07 09:40:00,353.5,353.52,352.0,352.76,2985.0,353.5,353.52,352.0,352.76,2985.0
2022-11-07 09:45:00,351.97,352.6,351.34,351.36,3670.0,351.97,352.6,351.34,351.36,3670.0
2022-11-07 09:50:00,351.92,352.57,350.0,350.23,2066.0,351.92,352.57,350.0,350.23,2066.0
2022-11-07 09:55:00,350.81,350.81,349.96,350.32,960.0,350.81,350.81,349.96,350.32,960.0
2022-11-07 10:00:00,350.31,351.6,349.17,350.58,8192.0,350.31,351.6,349.17,350.58,8192.0
2022-11-07 10:05:00,350.47,351.78,349.75,350.54,10050.0,350.47,351.78,349.75,350.54,10050.0
2022-11-07 10:10:00,350.5,350.54,347.87,349.33,7100.0,350.5,350.54,347.87,349.33,7100.0
2022-11-07 10:15:00,349.64,349.68,348.42,348.65,5400.0,349.64,349.68,348.42,348.65,5400.0
2022-11-07 10:20:00,348.52,348.52,346.3,346.96,16401.0,348.52,348.52,346.3,346.96,16401.0
2022-11-07 10:25:00,346.99,347.16,346.44,346.93,7933.0,346.99,347.16,346.44,346.93,7933.0
2022-11-07 10:30:00,346.96,347.22,345.96,346.09,18230.0,346.96,347.22,345.96,346.09,18230.0
2022-11-07 10:35:00,346.17,346.74,344.48,344.65,10152.0,346.17,346.74,344.48,344.65,10152.0
2022-11-07 10:40:00,344.54,346.31,343.95,346.22,9179.0,344.54,346.31,343.95,346.22,9179.0
2022-11-07 10:45:00,346.3,346.87,345.59,345.99,6605.0,346.3,346.87,345.59,345.99,6605.0
2022-11-07 10:50:00,346.37,346.6,346.03,346.25,4173.0,346.37,346.6,346.03,346.25,4173.0
2022-11-07 10:55:00,346.24,346.24,345.07,345.51,6259.0,346.24,346.24,345.07,345.51,6259.0
2022-11-07 11:00:00,345.49,345.72,343.87,344.08,4100.0,345.49,345.72,343.87,344.08,4100.0
2022-11-07 11:05:00,344.37,344.54,343.66,344.04,7398.0,344.37,344.54,343.66,344.04,7398.0
2022-11-07 11:10:00,343.93,345.64,343.79,345.38,4179.0,343.93,345.64,343.79,345.38,4179.0
2022-11-07 11:15:00,345.55,347.16,345.41,345.98,14473.0,345.55,347.16,345.41,345.98,14473.0
2022-11-07 11:20:00,345.78,346.69,345.67,346.43,7768.0,345.78,346.69,345.67,346.43,7768.0
2022-11-07 11:25:00,346.56,347.46,346.53,347.0,11387.0,346.56,347.46,346.53,347.0,11387.0
2022-11-07 11:30:00,347.06,347.48,346.97,347.22,1587.0,347.06,347.48,346.97,347.22,1587.0
2022-11-07 11:35:00,347.55,347.59,346.88,346.92,2075.0,347.55,347.59,346.88,346.92,2075.0
2022-11-07 11:40:00,346.83,346.93,345.39,345.89,4370.0,346.83,346.93,345.39,345.89,4370.0
2022-11-07 11:45:00,345.92,346.01,345.32,346.01,2950.0,345.92,346.01,345.32,346.01,2950.0
2022-11-07 11:50:00,346.09,346.61,345.22,345.42,5765.0,346.09,346.61,345.22,345.42,5765.0
2022-11-07 11:55:00,345.72,345.92,345.36,345.36,3170.0,345.72,345.92,345.36,345.36,3170.0
2022-11-07 12:00:00,345.46,345.46,345.03,345.18,2650.0,345.46,345.46,345.03,345.18,2650.0
2022-11-07 12:05:00,345.22,345.97,345.06,345.65,4400.0,345.22,345.97,345.06,345.65,4400.0
2022-11-07 12:10:00,345.26,345.51,344.95,344.98,2300.0,345.26,345.51,344.95,344.98,2300.0
2022-11-07 12:15:00,344.69,345.64,344.69,345.56,1800.0,344.69,345.64,344.69,345.56,1800.0
2022-11-07 12:20:00,345.5,346.49,345.43,346.09,4533.0,345.5,346.49,345.43,346.09,4533.0
2022-11-07 12:25:00,346.02,346.45,345.87,346.45,3942.0,346.02,346.45,345.87,346.45,3942.0
2022-11-07 12:30:00,346.54,347.04,346.42,346.84,4122.0,346.54,347.04,346.42,346.84,4122.0
2022-11-07 12:35:00,346.83,347.5,346.77,347.4,2887.0,346.83,347.5,346.77,347.4,2887.0
2022-11-07 12:40:00,347.5,348.18,347.19,347.82,2976.0,347.5,348.18,347.19,347.82,2976.0
2022-11-07 12:45:00,348.06,348.71,347.5,347.87,6926.0,348.06,348.71,347.5,347.87,6926.0
2022-11-07 12:50:00,347.81,347.82,347.04,347.15,3859.0,347.81,347.82,347.04,347.15,3859.0
2022-11-07 12:55:00,347.22,347.46,347.02,347.38,2450.0,347.22,347.46,347.02,347.38,2450.0
2022-11-07 13:00:00,347.44,348.0,347.25,348.0,2349.0,347.44,348.0,347.25,348.0,2349.0
2022-11-07 13:05:00,348.25,348.82,348.06,348.31,3631.0,348.25,348.82,348.06,348.31,3631.0
2022-11-07 13:10:00,348.64,348.76,348.34,348.71,5150.0,348.64,348.76,348.34,348.71,5150.0
2022-11-07 13:15:00,348.88,348.88,348.58,348.71,2876.0,348.88,348.88,348.58,348.71,2876.0
2022-11-07 13:20:00,348.98,348.99,348.08,348.1,2644.0,348.98,348.99,348.08,348.1,2644.0
2022-11-07 13:25:00,348.17,348.74,347.55,348.06,11819.0,348.17,348.74,347.55,348.06,11819.0
2022-11-07 13:30:00,348.17,348.29,347.3,347.55,2682.0,348.17,348.29,347.3,347.55,2682.0
2022-11-07 13:35:00,347.55,347.78,347.09,347.7,3420.0,347.55,347.78,347.09,347.7,3420.0
2022-11-07 13:40:00,347.4,348.41,347.4,348.32,2047.0,347.4,348.41,347.4,348.32,2047.0
2022-11-07 13:45:00,348.43,349.05,348.32,348.91,2700.0,348.43,349.05,348.32,348.91,2700.0
2022-11-07 13:50:00,348.92,349.66,348.89,349.46,3093.0,348.92,349.66,348.89,349.46,3093.0
2022-11-07 13:55:00,349.48,350.77,349.48,350.48,5600.0,349.48,350.77,349.48,350.48,5600.0
2022-11-07 14:00:00,350.49,351.06,350.33,351.06,4131.0,350.49,351.06,350.33,351.06,4131.0
2022-11-07 14:05:00,351.05,351.56,350.83,351.17,4000.0,351.05,351.56,350.83,351.17,4000.0
2022-11-07 14:10:00,351.3,351.96,351.27,351.83,2522.0,351.3,351.96,351.27,351.83,2522.0
2022-11-07 14:15:00,352.05,352.47,351.91,352.47,5410.0,352.05,352.47,351.91,352.47,5410.0
2022-11-07 14:20:00,352.38,352.78,352.38,352.78,2873.0,352.38,352.78,352.38,352.78,2873.0
2022-11-07 14:25:00,352.83,352.83,352.56,352.77,3211.0,352.83,352.83,352.56,352.77,3211.0
2022-11-07 14:30:00,353.13,353.3,352.82,353.3,4515.0,353.13,353.3,352.82,353.3,4515.0
2022-11-07 14:35:00,353.44,353.45,352.8,353.22,6079.0,353.44,353.45,352.8,353.22,6079.0
2022-11-07 14:40:00,353.34,354.19,353.03,353.86,6468.0,353.34,354.19,353.03,353.86,6468.0
2022-11-07 14:45:00,353.92,354.26,353.22,353.35,7209.0,353.92,354.26,353.22,353.35,7209.0
2022-11-07 14:50:00,353.66,353.75,353.23,353.52,1600.0,353.66,353.75,353.23,353.52,1600.0
2022-11-07 14:55:00,353.31,353.67,353.14,353.35,3689.0,353.31,353.67,353.14,353.35,3689.0
2022-11-07 15:00:00,353.21,353.57,353.13,353.25,7694.0,353.21,353.57,353.13,353.25,7694.0
2022-11-07 15:05:00,353.25,353.55,352.42,352.7,5090.0,353.25,353.55,352.42,352.7,5090.0
2022-11-07 15:10:00,352.75,352.88,352.11,352.69,4073.0,352.75,352.88,352.11,352.69,4073.0
2022-11-07 15:15:00,352.83,353.61,352.77,353.49,6045.0,352.83,353.61,352.77,353.49,6045.0
2022-11-07 15:20:00,353.35,353.35,352.69,352.79,11335.0,353.35,353.35,352.69,352.79,11335.0
2022-11-07 15:25:00,352.57,352.57,352.19,352.23,1865.0,352.57,352.57,352.19,352.23,1865.0
2022-11-07 15:30:00,352.24,353.0,352.19,352.96,12061.0,352.24,353.0,352.19,352.96,12061.0
2022-11-07 15:35:00,352.91,353.38,352.66,353.34,23704.0,352.91,353.38,352.66,353.34,23704.0
2022-11-07 15:40:00,353.36,354.25,353.22,354.1,15291.0,353.36,354.25,353.22,354.1,15291.0
2022-11-07 15:45:00,353.88,354.17,353.45,354.17,9913.0,353.88,354.17,353.45,354.17,9913.0
2022-11-07 15:50:00,354.09,354.12,353.41,353.48,23078.0,354.09,354.12,353.41,353.48,23078.0
2022-11-07 15:55:00,353.62,353.66,352.95,353.21,55883.0,353.62,353.66,352.95,353.21,55883.0
2022-11-08 09:30:00,353.69,353.73,349.34,352.95,10510.0,353.69,353.73,349.34,352.95,10510.0
2022-11-08 09:35:00,351.91,351.95,350.69,350.99,3312.0,351.91,351.95,350.69,350.99,3312.0
2022-11-08 09:40:00,351.0,351.06,349.54,349.66,6174.0,351.0,351.06,349.54,349.66,6174.0
2022-11-08 09:45:00,349.71,350.86,348.41,350.58,9405.0,349.71,350.86,348.41,350.58,9405.0
2022-11-08 09:50:00,350.06,351.99,349.87,351.61,3975.0,350.06,351.99,349.87,351.61,3975.0
2022-11-08 09:55:00,351.74,351.77,350.18,350.23,2247.0,351.74,351.77,350.18,350.23,2247.0
2022-11-08 10:00:00,350.23,352.15,349.89,351.5,8516.0,350.23,352.15,349.89,351.5,8516.0
2022-11-08 10:05:00,351.7,352.0,350.01,350.34,11467.0,351.7,352.0,350.01,350.34,11467.0
2022-11-08 10:10:00,350.32,353.05,350.32,352.6,6009.0,350.32,353.05,350.32,352.6,6009.0
2022-11-08 10:15:00,352.26,354.4,352.17,353.65,5355.0,352.26,354.4,352.17,353.65,5355.0
2022-11-08 10:20:00,353.98,355.16,353.04,353.82,4660.0,353.98,355.16,353.04,353.82,4660.0
2022-11-08 10:25:00,353.9,354.56,353.52,354.4,2720.0,353.9,354.56,353.52,354.4,2720.0
2022-11-08 10:30:00,354.4,354.56,353.53,354.24,2360.0,354.4,354.56,353.53,354.24,2360.0
2022-11-08 10:35:00,354.55,355.45,354.41,355.11,3854.0,354.55,355.45,354.41,355.11,3854.0
2022-11-08 10:40:00,355.28,355.37,354.95,355.15,3119.0,355.28,355.37,354.95,355.15,3119.0
2022-11-08 10:45:00,355.17,355.86,355.05,355.82,2144.0,355.17,355.86,355.05,355.82,2144.0
2022-11-08 10:50:00,355.69,356.27,355.13,355.13,3300.0,355.69,356.27,355.13,355.13,3300.0
2022-11-08 10:55:00,355.32,355.85,355.08,355.85,2051.0,355.32,355.85,355.08,355.85,2051.0
2022-11-08 11:00:00,355.99,356.18,355.47,355.47,1700.0,355.99,356.18,355.47,355.47,1700.0
2022-11-08 11:05:00,355.5,355.7,355.28,355.69,800.0,355.5,355.7,355.28,355.69,800.0
2022-11-08 11:10:00,355.84,356.74,355.84,356.15,2486.0,355.84,356.74,355.84,356.15,2486.0
2022-11-08 11:15:00,356.46,357.39,355.98,357.29,4594.0,356.46,357.39,355.98,357.29,4594.0
2022-11-08 11:20:00,357.05,357.74,356.8,357.59,2585.0,357.05,357.74,356.8,357.59,2585.0
2022-11-08 11:25:00,357.7,358.02,357.42,357.95,3200.0,357.7,358.02,357.42,357.95,3200.0
2022-11-08 11:30:00,357.74,358.32,357.58,358.32,3300.0,357.74,358.32,357.58,358.32,3300.0
2022-11-08 11:35:00,358.36,359.55,358.36,359.31,4108.0,358.36,359.55,358.36,359.31,4108.0
2022-11-08 11:40:00,359.41,359.65,358.67,358.94,2300.0,359.41,359.65,358.67,358.94,2300.0
2022-11-08 11:45:00,358.87,359.21,358.35,358.93,4820.0,358.87,359.21,358.35,358.93,4820.0
2022-11-08 11:50:00,358.83,359.52,358.44,359.52,6215.0,358.83,359.52,358.44,359.52,6215.0
2022-11-08 11:55:00,359.32,359.58,358.53,358.53,2050.0,359.32,359.58,358.53,358.53,2050.0
2022-11-08 12:00:00,358.51,358.71,357.22,357.34,2400.0,358.51,358.71,357.22,357.34,2400.0
2022-11-08 12:05:00,357.19,357.53,357.17,357.29,8559.0,357.19,357.53,357.17,357.29,8559.0
2022-11-08 12:10:00,357.38,357.78,356.72,357.0,3907.0,357.38,357.78,356.72,357.0,3907.0
2022-11-08 12:15:00,356.93,356.93,355.81,355.81,2100.0,356.93,356.93,355.81,355.81,2100.0
2022-11-08 12:20:00,355.88,356.1,355.22,356.1,7172.0,355.88,356.1,355.22,356.1,7172.0
2022-11-08 12:25:00,355.96,356.3,355.35,356.3,1404.0,355.96,356.3,355.35,356.3,1404.0
2022-11-08 12:30:00,356.26,356.27,355.32,356.06,6257.0,356.26,356.27,355.32,356.06,6257.0
2022-11-08 12:35:00,356.06,356.07,355.4,355.7,4838.0,356.06,356.07,355.4,355.7,4838.0
2022-11-08 12:40:00,355.68,356.41,355.67,356.17,2900.0,355.68,356.41,355.67,356.17,2900.0
2022-11-08 12:45:00,356.18,356.36,355.65,355.98,2700.0,356.18,356.36,355.65,355.98,2700.0
2022-11-08 12:50:00,355.79,355.79,354.88,355.16,2620.0,355.79,355.79,354.88,355.16,2620.0
2022-11-08 12:55:00,355.66,356.22,355.37,356.22,1725.0,355.66,356.22,355.37,356.22,1725.0
2022-11-08 13:00:00,355.93,356.53,355.82,356.38,4007.0,355.93,356.53,355.82,356.38,4007.0
2022-11-08 13:05:00,356.18,356.25,355.7,355.87,3807.0,356.18,356.25,355.7,355.87,3807.0
2022-11-08 13:10:00,355.88,355.89,354.84,355.02,12352.0,355.88,355.89,354.84,355.02,12352.0
2022-11-08 13:15:00,355.01,355.04,353.83,354.15,4492.0,355.01,355.04,353.83,354.15,4492.0
2022-11-08 13:20:00,353.97,353.99,352.72,352.81,6689.0,353.97,353.99,352.72,352.81,6689.0
2022-11-08 13:25:00,352.73,353.05,351.87,352.1,5764.0,352.73,353.05,351.87,352.1,5764.0
2022-11-08 13:30:00,352.0,352.6,351.26,352.4,5149.0,352.0,352.6,351.26,352.4,5149.0
2022-11-08 13:35:00,352.96,353.21,352.7,353.03,7171.0,352.96,353.21,352.7,353.03,7171.0
2022-11-08 13:40:00,353.03,353.13,352.53,352.54,1781.0,353.03,353.13,352.53,352.54,1781.0
2022-11-08 13:45:00,352.18,352.33,351.75,351.75,3200.0,352.18,352.33,351.75,351.75,3200.0
2022-11-08 13:50:00,351.53,352.0,351.1,351.34,4900.0,351.53,352.0,351.1,351.34,4900.0
2022-11-08 13:55:00,351.58,351.6,350.53,351.13,5772.0,351.58,351.6,350.53,351.13,5772.0
2022-11-08 14:00:00,351.28,351.78,351.16,351.58,1906.0,351.28,351.78,351.16,351.58,1906.0
2022-11-08 14:05:00,351.64,351.64,350.85,350.85,3029.0,351.64,351.64,350.85,350.85,3029.0
2022-11-08 14:10:00,350.85,351.47,350.65,351.19,3805.0,350.85,351.47,350.65,351.19,3805.0
2022-11-08 14:15:00,351.6,351.64,350.79,350.79,2100.0,351.6,351.64,350.79,350.79,2100.0
2022-11-08 14:20:00,350.96,351.19,349.86,349.99,14033.0,350.96,351.19,349.86,349.99,14033.0
2022-11-08 14:25:00,349.71,349.9,349.29,349.38,13990.0,349.71,349.9,349.29,349.38,13990.0
2022-11-08 14:30:00,349.48,349.92,349.04,349.92,6770.0,349.48,349.92,349.04,349.92,6770.0
2022-11-08 14:35:00,350.01,351.31,349.76,351.31,12638.0,350.01,351.31,349.76,351.31,12638.0
2022-11-08 14:40:00,351.13,352.16,351.06,351.93,3096.0,351.13,352.16,351.06,351.93,3096.0
2022-11-08 14:45:00,351.63,352.71,351.63,352.69,5800.0,351.63,352.71,351.63,352.69,5800.0
2022-11-08 14:50:00,352.59,353.17,352.38,352.93,3416.0,352.59,353.17,352.38,352.93,3416.0
2022-11-08 14:55:00,352.85,353.26,352.59,352.59,1977.0,352.85,353.26,352.59,352.59,1977.0
2022-11-08 15:00:00,352.75,353.28,352.32,352.98,4203.0,352.75,353.28,352.32,352.98,4203.0
2022-11-08 15:05:00,352.77,353.56,352.65,353.33,3399.0,352.77,353.56,352.65,353.33,3399.0
2022-11-08 15:10:00,353.29,353.43,352.91,353.09,4705.0,353.29,353.43,352.91,353.09,4705.0
2022-11-08 15:15:00,353.19,353.63,353.16,353.39,4634.0,353.19,353.63,353.16,353.39,4634.0
2022-11-08 15:20:00,353.64,354.4,353.53,354.13,3657.0,353.64,354.4,353.53,354.13,3657.0
2022-11-08 15:25:00,354.13,355.04,354.13,355.0,4037.0,354.13,355.04,354.13,355.0,4037.0
2022-11-08 15:30:00,355.09,356.24,355.08,356.04,9500.0,355.09,356.24,355.08,356.04,9500.0
2022-11-08 15:35:00,356.07,356.36,355.63,355.84,10487.0,356.07,356.36,355.63,355.84,10487.0
2022-11-08 15:40:00,355.9,356.02,355.38,355.48,12496.0,355.9,356.02,355.38,355.48,12496.0
2022-11-08 15:45:00,355.47,356.21,355.39,355.56,17941.0,355.47,356.21,355.39,355.56,17941.0
2022-11-08 15:50:00,355.57,355.57,354.54,354.79,12867.0,355.57,355.57,354.54,354.79,12867.0
2022-11-08 15:55:00,354.61,354.83,354.29,354.72,37102.0,354.61,354.83,354.29,354.72,37102.0
2022-11-09 09:30:00,352.08,352.52,349.78,351.6,8931.0,352.08,352.52,349.78,351.6,8931.0
2022-11-09 09:35:00,352.5,353.21,352.07,353.05,2500.0,352.5,353.21,352.07,353.05,2500.0
2022-11-09 09:40:00,353.06,353.08,349.0,349.69,6438.0,353.06,353.08,349.0,349.69,6438.0
2022-11-09 09:45:00,350.09,350.35,348.01,348.37,6336.0,350.09,350.35,348.01,348.37,6336.0
2022-11-09 09:50:00,348.7,350.27,348.38,349.05,6535.0,348.7,350.27,348.38,349.05,6535.0
2022-11-09 09:55:00,349.78,350.41,348.49,350.18,21508.0,349.78,350.41,348.49,350.18,21508.0
2022-11-09 10:00:00,349.88,351.14,349.8,350.74,6520.0,349.88,351.14,349.8,350.74,6520.0
2022-11-09 10:05:00,351.24,353.08,351.24,353.08,4419.0,351.24,353.08,351.24,353.08,4419.0
2022-11-09 10:10:00,352.92,353.04,352.47,353.04,1505.0,352.92,353.04,352.47,353.04,1505.0
2022-11-09 10:15:00,353.07,353.42,352.3,352.81,2400.0,353.07,353.42,352.3,352.81,2400.0
2022-11-09 10:20:00,352.9,352.9,352.19,352.19,1800.0,352.9,352.9,352.19,352.19,1800.0
2022-11-09 10:25:00,352.3,352.3,351.7,351.88,4068.0,352.3,352.3,351.7,351.88,4068.0
2022-11-09 10:30:00,351.81,351.91,349.6,350.34,7858.0,351.81,351.91,349.6,350.34,7858.0
2022-11-09 10:35:00,350.47,350.85,350.27,350.59,8278.0,350.47,350.85,350.27,350.59,8278.0
2022-11-09 10:40:00,350.52,350.85,350.1,350.83,3060.0,350.52,350.85,350.1,350.83,3060.0
2022-11-09 10:45:00,351.05,351.31,351.04,351.13,700.0,351.05,351.31,351.04,351.13,700.0
2022-11-09 10:50:00,351.43,352.17,351.18,351.42,6591.0,351.43,352.17,351.18,351.42,6591.0
2022-11-09 10:55:00,351.3,351.3,350.24,350.82,4435.0,351.3,351.3,350.24,350.82,4435.0
2022-11-09 11:00:00,351.02,351.88,350.92,350.93,20100.0,351.02,351.88,350.92,350.93,20100.0
2022-11-09 11:05:00,350.89,351.9,350.6,351.9,5753.0,350.89,351.9,350.6,351.9,5753.0
2022-11-09 11:10:00,352.35,352.35,351.73,351.73,1021.0,352.35,352.35,351.73,351.73,1021.0
2022-11-09 11:15:00,352.09,352.89,352.08,352.53,2675.0,352.09,352.89,352.08,352.53,2675.0
2022-11-09 11:20:00,352.48,352.53,352.18,352.38,1832.0,352.48,352.53,352.18,352.38,1832.0
2022-11-09 11:25:00,352.25,352.86,352.14,352.38,3123.0,352.25,352.86,352.14,352.38,3123.0
2022-11-09 11:30:00,352.38,352.38,351.5,351.5,5255.0,352.38,352.38,351.5,351.5,5255.0
2022-11-09 11:35:00,351.53,352.15,351.47,352.0,4833.0,351.53,352.15,351.47,352.0,4833.0
2022-11-09 11:40:00,351.82,353.98,351.82,353.94,2627.0,351.82,353.98,351.82,353.94,2627.0
2022-11-09 11:45:00,353.54,353.94,353.46,353.63,3269.0,353.54,353.94,353.46,353.63,3269.0
2022-11-09 11:50:00,353.84,354.2,353.33,353.33,4205.0,353.84,354.2,353.33,353.33,4205.0
2022-11-09 11:55:00,353.06,353.06,352.31,352.31,700.0,353.06,353.06,352.31,352.31,700.0
2022-11-09 12:00:00,352.51,352.51,351.65,351.66,2000.0,352.51,352.51,351.65,351.66,2000.0
2022-11-09 12:05:00,351.65,352.04,351.54,351.69,5081.0,351.65,352.04,351.54,351.69,5081.0
2022-11-09 12:10:00,351.91,351.92,351.56,351.73,2700.0,351.91,351.92,351.56,351.73,2700.0
2022-11-09 12:15:00,351.51,351.52,350.96,351.52,4997.0,351.51,351.52,350.96,351.52,4997.0
2022-11-09 12:20:00,351.81,351.81,351.44,351.54,700.0,351.81,351.81,351.44,351.54,700.0
2022-11-09 12:25:00,351.44,352.22,351.41,352.22,3300.0,351.44,352.22,351.41,352.22,3300.0
2022-11-09 12:30:00,352.16,352.59,352.15,352.44,2378.0,352.16,352.59,352.15,352.44,2378.0
2022-11-09 12:35:00,352.38,352.38,351.33,351.33,2106.0,352.38,352.38,351.33,351.33,2106.0
2022-11-09 12:40:00,351.66,351.79,351.5,351.55,2775.0,351.66,351.79,351.5,351.55,2775.0
2022-11-09 12:45:00,351.43,351.83,351.17,351.26,2943.0,351.43,351.83,351.17,351.26,2943.0
2022-11-09 12:50:00,351.39,351.39,351.21,351.36,300.0,351.39,351.39,351.21,351.36,300.0
2022-11-09 12:55:00,351.12,352.18,351.12,351.56,4485.0,351.12,352.18,351.12,351.56,4485.0
2022-11-09 13:00:00,351.72,352.14,350.95,351.0,4903.0,351.72,352.14,350.95,351.0,4903.0
2022-11-09 13:05:00,350.57,350.96,350.41,350.91,4422.0,350.57,350.96,350.41,350.91,4422.0
2022-11-09 13:10:00,350.7,351.05,350.19,350.96,6058.0,350.7,351.05,350.19,350.96,6058.0
2022-11-09 13:15:00,351.02,351.37,350.88,351.09,3215.0,351.02,351.37,350.88,351.09,3215.0
2022-11-09 13:20:00,350.99,351.16,350.69,350.69,1900.0,350.99,351.16,350.69,350.69,1900.0
2022-11-09 13:25:00,350.69,350.83,350.11,350.23,3445.0,350.69,350.83,350.11,350.23,3445.0
2022-11-09 13:30:00,350.01,350.08,349.29,349.65,5278.0,350.01,350.08,349.29,349.65,5278.0
2022-11-09 13:35:00,349.23,349.34,348.32,348.33,6671.0,349.23,349.34,348.32,348.33,6671.0
2022-11-09 13:40:00,348.68,348.68,348.41,348.62,1300.0,348.68,348.68,348.41,348.62,1300.0
2022-11-09 13:45:00,348.43,348.52,348.1,348.46,1100.0,348.43,348.52,348.1,348.46,1100.0
2022-11-09 13:50:00,348.27,348.58,348.27,348.58,500.0,348.27,348.58,348.27,348.58,500.0
2022-11-09 13:55:00,348.43,348.8,348.39,348.71,900.0,348.43,348.8,348.39,348.71,900.0
2022-11-09 14:00:00,348.98,349.72,348.91,349.72,5067.0,348.98,349.72,348.91,349.72,5067.0
2022-11-09 14:05:00,349.59,350.26,349.42,350.11,1117.0,349.59,350.26,349.42,350.11,1117.0
2022-11-09 14:10:00,350.13,350.56,349.95,350.33,2560.0,350.13,350.56,349.95,350.33,2560.0
2022-11-09 14:15:00,350.27,350.27,349.79,349.94,2310.0,350.27,350.27,349.79,349.94,2310.0
2022-11-09 14:20:00,349.87,349.87,349.68,349.84,1600.0,349.87,349.87,349.68,349.84,1600.0
2022-11-09 14:25:00,350.02,350.47,350.01,350.32,3605.0,350.02,350.47,350.01,350.32,3605.0
2022-11-09 14:30:00,350.2,350.2,349.59,349.88,4138.0,350.2,350.2,349.59,349.88,4138.0
2022-11-09 14:35:00,349.86,349.9,349.46,349.59,2775.0,349.86,349.9,349.46,349.59,2775.0
2022-11-09 14:40:00,349.59,350.16,349.43,350.16,3300.0,349.59,350.16,349.43,350.16,3300.0
2022-11-09 14:45:00,350.08,350.16,349.26,349.39,2209.0,350.08,350.16,349.26,349.39,2209.0
2022-11-09 14:50:00,349.42,349.6,348.98,349.25,3501.0,349.42,349.6,348.98,349.25,3501.0
2022-11-09 14:55:00,349.39,349.47,349.17,349.47,5930.0,349.39,349.47,349.17,349.47,5930.0
2022-11-09 15:00:00,349.28,349.68,349.28,349.65,1880.0,349.28,349.68,349.28,349.65,1880.0
2022-11-09 15:05:00,349.63,350.75,349.6,350.53,4200.0,349.63,350.75,349.6,350.53,4200.0
2022-11-09 15:10:00,350.25,350.28,349.92,350.15,1806.0,350.25,350.28,349.92,350.15,1806.0
2022-11-09 15:15:00,350.22,350.93,350.22,350.93,2891.0,350.22,350.93,350.22,350.93,2891.0
2022-11-09 15:20:00,350.76,351.15,350.67,350.76,6779.0,350.76,351.15,350.67,350.76,6779.0
2022-11-09 15:25:00,350.89,351.05,350.63,351.01,6172.0,350.89,351.05,350.63,351.01,6172.0
2022-11-09 15:30:00,351.04,351.29,350.5,351.11,17767.0,351.04,351.29,350.5,351.11,17767.0
2022-11-09 15:35:00,351.1,351.66,351.1,351.33,6874.0,351.1,351.66,351.1,351.33,6874.0
2022-11-09 15:40:00,351.4,351.4,350.58,350.58,9635.0,351.4,351.4,350.58,350.58,9635.0
2022-11-09 15:45:00,350.48,350.69,349.8,349.85,15280.0,350.48,350.69,349.8,349.85,15280.0
2022-11-09 15:50:00,349.97,351.32,349.67,349.94,28486.0,349.97,351.32,349.67,349.94,28486.0
2022-11-09 15:55:00,349.94,350.46,349.79,349.91,100578.0,349.94,350.46,349.79,349.91,100578.0
2022-11-10 09:30:00,366.65,368.26,364.23,365.41,22738.0,366.65,368.26,364.23,365.41,22738.0
2022-11-10 09:35:00,366.74,367.19,363.45,364.44,31779.0,366.74,367.19,363.45,364.44,31779.0
2022-11-10 09:40:00,364.42,364.43,362.8,364.31,8634.0,364.42,364.43,362.8,364.31,8634.0
2022-11-10 09:45:00,364.38,367.26,364.38,367.1,4209.0,364.38,367.26,364.38,367.1,4209.0
2022-11-10 09:50:00,366.46,367.15,365.84,365.85,5921.0,366.46,367.15,365.84,365.85,5921.0
2022-11-10 09:55:00,366.0,367.56,366.0,367.56,9982.0,366.0,367.56,366.0,367.56,9982.0
2022-11-10 10:00:00,367.48,368.18,367.07,368.18,15894.0,367.48,368.18,367.07,368.18,15894.0
2022-11-10 10:05:00,368.31,369.72,367.91,369.4,4372.0,368.31,369.72,367.91,369.4,4372.0
2022-11-10 10:10:00,369.38,369.67,367.97,367.97,5790.0,369.38,369.67,367.97,367.97,5790.0
2022-11-10 10:15:00,367.8,367.98,366.69,366.78,6072.0,367.8,367.98,366.69,366.78,6072.0
2022-11-10 10:20:00,366.28,367.74,366.28,367.73,7894.0,366.28,367.74,366.28,367.73,7894.0
2022-11-10 10:25:00,367.57,367.57,365.86,366.13,2120.0,367.57,367.57,365.86,366.13,2120.0
2022-11-10 10:30:00,365.83,365.83,363.9,365.04,4219.0,365.83,365.83,363.9,365.04,4219.0
2022-11-10 10:35:00,365.21,365.97,365.1,365.41,3450.0,365.21,365.97,365.1,365.41,3450.0
2022-11-10 10:40:00,365.86,367.27,365.86,367.02,2612.0,365.86,367.27,365.86,367.02,2612.0
2022-11-10 10:45:00,366.7,368.31,366.37,368.31,2300.0,366.7,368.31,366.37,368.31,2300.0
2022-11-10 10:50:00,367.99,368.92,367.59,368.88,10479.0,367.99,368.92,367.59,368.88,10479.0
2022-11-10 10:55:00,368.53,369.46,367.99,369.1,8025.0,368.53,369.46,367.99,369.1,8025.0
2022-11-10 11:00:00,369.24,369.33,368.55,368.95,14680.0,369.24,369.33,368.55,368.95,14680.0
2022-11-10 11:05:00,368.96,369.41,368.93,369.26,2800.0,368.96,369.41,368.93,369.26,2800.0
2022-11-10 11:10:00,369.48,370.98,369.23,370.91,7845.0,369.48,370.98,369.23,370.91,7845.0
2022-11-10 11:15:00,371.06,371.06,369.99,370.21,6675.0,371.06,371.06,369.99,370.21,6675.0
2022-11-10 11:20:00,370.21,370.21,369.43,369.67,9251.0,370.21,370.21,369.43,369.67,9251.0
2022-11-10 11:25:00,369.79,370.92,369.42,370.78,3438.0,369.79,370.92,369.42,370.78,3438.0
2022-11-10 11:30:00,370.81,371.19,369.79,369.79,8886.0,370.81,371.19,369.79,369.79,8886.0
2022-11-10 11:35:00,369.77,371.47,369.73,371.47,11398.0,369.77,371.47,369.73,371.47,11398.0
2022-11-10 11:40:00,371.55,372.05,371.05,371.55,14800.0,371.55,372.05,371.05,371.55,14800.0
2022-11-10 11:45:00,371.32,372.24,371.02,372.24,7346.0,371.32,372.24,371.02,372.24,7346.0
2022-11-10 11:50:00,372.24,372.24,371.51,371.97,5436.0,372.24,372.24,371.51,371.97,5436.0
2022-11-10 11:55:00,372.21,372.71,371.97,372.64,5707.0,372.21,372.71,371.97,372.64,5707.0
2022-11-10 12:00:00,372.53,372.64,371.58,371.97,7682.0,372.53,372.64,371.58,371.97,7682.0
2022-11-10 12:05:00,371.69,371.89,370.36,370.6,12008.0,371.69,371.89,370.36,370.6,12008.0
2022-11-10 12:10:00,370.83,371.02,370.37,370.38,1400.0,370.83,371.02,370.37,370.38,1400.0
2022-11-10 12:15:00,370.3,370.69,369.85,370.07,4220.0,370.3,370.69,369.85,370.07,4220.0
2022-11-10 12:20:00,370.06,370.56,369.67,370.56,3143.0,370.06,370.56,369.67,370.56,3143.0
2022-11-10 12:25:00,370.86,371.44,370.66,371.05,4905.0,370.86,371.44,370.66,371.05,4905.0
2022-11-10 12:30:00,370.8,371.06,370.08,370.98,4533.0,370.8,371.06,370.08,370.98,4533.0
2022-11-10 12:35:00,371.25,371.35,370.13,370.26,7218.0,371.25,371.35,370.13,370.26,7218.0
2022-11-10 12:40:00,370.41,370.86,369.77,370.66,4143.0,370.41,370.86,369.77,370.66,4143.0
2022-11-10 12:45:00,370.48,370.48,369.5,369.68,4686.0,370.48,370.48,369.5,369.68,4686.0
2022-11-10 12:50:00,369.78,370.1,369.18,369.5,3884.0,369.78,370.1,369.18,369.5,3884.0
2022-11-10 12:55:00,369.34,369.43,368.83,368.86,2915.0,369.34,369.43,368.83,368.86,2915.0
2022-11-10 13:00:00,369.04,370.37,368.9,370.22,5738.0,369.04,370.37,368.9,370.22,5738.0
2022-11-10 13:05:00,370.13,370.68,369.77,370.25,4311.0,370.13,370.68,369.77,370.25,4311.0
2022-11-10 13:10:00,370.32,371.24,370.19,371.1,5500.0,370.32,371.24,370.19,371.1,5500.0
2022-11-10 13:15:00,371.25,371.5,370.96,371.4,4042.0,371.25,371.5,370.96,371.4,4042.0
2022-11-10 13:20:00,371.59,371.7,371.16,371.3,3300.0,371.59,371.7,371.16,371.3,3300.0
2022-11-10 13:25:00,371.46,371.73,371.18,371.52,6576.0,371.46,371.73,371.18,371.52,6576.0
2022-11-10 13:30:00,371.71,372.07,370.73,371.0,6938.0,371.71,372.07,370.73,371.0,6938.0
2022-11-10 13:35:00,370.91,371.16,370.63,370.63,5650.0,370.91,371.16,370.63,370.63,5650.0
2022-11-10 13:40:00,370.65,371.68,370.47,371.44,2807.0,370.65,371.68,370.47,371.44,2807.0
2022-11-10 13:45:00,371.5,371.97,371.14,371.64,4003.0,371.5,371.97,371.14,371.64,4003.0
2022-11-10 13:50:00,371.7,371.89,370.52,371.03,3423.0,371.7,371.89,370.52,371.03,3423.0
2022-11-10 13:55:00,371.04,371.13,370.35,370.84,2900.0,371.04,371.13,370.35,370.84,2900.0
2022-11-10 14:00:00,370.85,371.32,370.66,370.94,3000.0,370.85,371.32,370.66,370.94,3000.0
2022-11-10 14:05:00,370.71,370.79,370.04,370.2,5222.0,370.71,370.79,370.04,370.2,5222.0
2022-11-10 14:10:00,370.2,371.02,370.19,370.41,5100.0,370.2,371.02,370.19,370.41,5100.0
2022-11-10 14:15:00,370.39,370.49,370.02,370.02,2492.0,370.39,370.49,370.02,370.02,2492.0
2022-11-10 14:20:00,370.02,370.22,369.42,370.22,4702.0,370.02,370.22,369.42,370.22,4702.0
2022-11-10 14:25:00,370.21,370.82,370.21,370.67,2700.0,370.21,370.82,370.21,370.67,2700.0
2022-11-10 14:30:00,370.69,370.78,370.32,370.47,4000.0,370.69,370.78,370.32,370.47,4000.0
2022-11-10 14:35:00,370.44,370.67,370.37,370.55,2400.0,370.44,370.67,370.37,370.55,2400.0
2022-11-10 14:40:00,370.52,370.71,370.42,370.56,3060.0,370.52,370.71,370.42,370.56,3060.0
2022-11-10 14:45:00,370.56,370.82,370.47,370.68,5970.0,370.56,370.82,370.47,370.68,5970.0
2022-11-10 14:50:00,370.63,371.85,370.6,371.71,5693.0,370.63,371.85,370.6,371.71,5693.0
2022-11-10 14:55:00,371.62,371.86,371.37,371.86,6366.0,371.62,371.86,371.37,371.86,6366.0
2022-11-10 15:00:00,371.75,371.98,371.53,371.58,3079.0,371.75,371.98,371.53,371.58,3079.0
2022-11-10 15:05:00,371.66,373.08,371.65,373.08,5868.0,371.66,373.08,371.65,373.08,5868.0
2022-11-10 15:10:00,373.08,373.5,372.74,372.92,8459.0,373.08,373.5,372.74,372.92,8459.0
2022-11-10 15:15:00,372.81,373.16,372.26,373.03,20882.0,372.81,373.16,372.26,373.03,20882.0
2022-11-10 15:20:00,373.1,373.28,372.68,372.71,10613.0,373.1,373.28,372.68,372.71,10613.0
2022-11-10 15:25:00,372.68,373.77,372.3,373.6,9111.0,372.68,373.77,372.3,373.6,9111.0
2022-11-10 15:30:00,373.47,374.16,373.45,373.81,18570.0,373.47,374.16,373.45,373.81,18570.0
2022-11-10 15:35:00,373.81,374.32,373.35,373.35,20287.0,373.81,374.32,373.35,373.35,20287.0
2022-11-10 15:40:00,373.35,373.55,372.69,372.84,16000.0,373.35,373.55,372.69,372.84,16000.0
2022-11-10 15:45:00,372.8,372.95,371.88,372.5,25561.0,372.8,372.95,371.88,372.5,25561.0
2022-11-10 15:50:00,372.26,374.34,372.12,373.89,30458.0,372.26,374.34,372.12,373.89,30458.0
2022-11-10 15:55:00,373.87,373.87,372.96,373.07,57979.0,373.87,373.87,372.96,373.07,57979.0
2022-11-11 09:30:00,377.56,378.49,372.93,375.05,11748.0,377.56,378.49,372.93,375.05,11748.0
2022-11-11 09:35:00,373.93,375.12,371.95,374.98,5869.0,373.93,375.12,371.95,374.98,5869.0
2022-11-11 09:40:00,375.83,376.6,374.66,375.39,2441.0,375.83,376.6,374.66,375.39,2441.0
2022-11-11 09:45:00,375.42,377.75,375.42,376.72,1785.0,375.42,377.75,375.42,376.72,1785.0
2022-11-11 09:50:00,377.04,377.52,376.5,377.02,4082.0,377.04,377.52,376.5,377.02,4082.0
2022-11-11 09:55:00,376.53,377.22,375.68,376.42,5522.0,376.53,377.22,375.68,376.42,5522.0
2022-11-11 10:00:00,376.63,377.54,375.22,377.03,4770.0,376.63,377.54,375.22,377.03,4770.0
2022-11-11 10:05:00,377.24,377.26,374.47,375.11,2300.0,377.24,377.26,374.47,375.11,2300.0
2022-11-11 10:10:00,375.23,378.14,375.23,378.14,1994.0,375.23,378.14,375.23,378.14,1994.0
2022-11-11 10:15:00,377.99,379.36,377.4,377.4,4487.0,377.99,379.36,377.4,377.4,4487.0
2022-11-11 10:20:00,377.8,378.36,377.04,377.61,4693.0,377.8,378.36,377.04,377.61,4693.0
2022-11-11 10:25:00,377.61,378.61,377.27,378.1,3640.0,377.61,378.61,377.27,378.1,3640.0
2022-11-11 10:30:00,378.27,378.27,377.43,378.0,4070.0,378.27,378.27,377.43,378.0,4070.0
2022-11-11 10:35:00,377.95,378.35,376.86,378.06,4160.0,377.95,378.35,376.86,378.06,4160.0
2022-11-11 10:40:00,378.07,378.51,377.8,378.51,3043.0,378.07,378.51,377.8,378.51,3043.0
2022-11-11 10:45:00,378.75,380.48,378.75,380.48,1517.0,378.75,380.48,378.75,380.48,1517.0
2022-11-11 10:50:00,380.99,381.82,379.89,379.89,5189.0,380.99,381.82,379.89,379.89,5189.0
2022-11-11 10:55:00,379.86,380.1,379.16,379.58,11175.0,379.86,380.1,379.16,379.58,11175.0
2022-11-11 11:00:00,380.27,380.5,379.31,379.9,2300.0,380.27,380.5,379.31,379.9,2300.0
2022-11-11 11:05:00,380.06,380.2,379.32,379.62,3544.0,380.06,380.2,379.32,379.62,3544.0
2022-11-11 11:10:00,379.67,379.67,378.69,379.36,4697.0,379.67,379.67,378.69,379.36,4697.0
2022-11-11 11:15:00,378.92,380.75,378.92,380.54,1000.0,378.92,380.75,378.92,380.54,1000.0
2022-11-11 11:20:00,380.63,380.97,380.25,380.25,2300.0,380.63,380.97,380.25,380.25,2300.0
2022-11-11 11:25:00,380.02,380.47,379.12,379.82,6050.0,380.02,380.47,379.12,379.82,6050.0
2022-11-11 11:30:00,379.46,380.8,379.26,380.29,4956.0,379.46,380.8,379.26,380.29,4956.0
2022-11-11 11:35:00,380.31,381.03,379.56,380.67,9997.0,380.31,381.03,379.56,380.67,9997.0
2022-11-11 11:40:00,380.79,382.62,380.58,382.61,19662.0,380.79,382.62,380.58,382.61,19662.0
2022-11-11 11:45:00,382.74,385.27,382.74,384.91,6048.0,382.74,385.27,382.74,384.91,6048.0
2022-11-11 11:50:00,385.1,386.63,385.01,385.69,10334.0,385.1,386.63,385.01,385.69,10334.0
2022-11-11 11:55:00,385.69,387.17,385.69,386.79,7236.0,385.69,387.17,385.69,386.79,7236.0
2022-11-11 12:00:00,387.2,387.67,386.45,386.85,7435.0,387.2,387.67,386.45,386.85,7435.0
2022-11-11 12:05:00,386.83,387.85,386.62,387.14,4600.0,386.83,387.85,386.62,387.14,4600.0
2022-11-11 12:10:00,387.44,388.32,387.17,387.94,5091.0,387.44,388.32,387.17,387.94,5091.0
2022-11-11 12:15:00,388.19,388.42,387.35,387.72,9697.0,388.19,388.42,387.35,387.72,9697.0
2022-11-11 12:20:00,387.79,387.79,385.47,386.33,30862.0,387.79,387.79,385.47,386.33,30862.0
2022-11-11 12:25:00,386.67,387.54,386.57,387.12,6305.0,386.67,387.54,386.57,387.12,6305.0
2022-11-11 12:30:00,387.36,388.51,387.07,388.39,11381.0,387.36,388.51,387.07,388.39,11381.0
2022-11-11 12:35:00,388.11,389.44,388.11,389.21,4067.0,388.11,389.44,388.11,389.21,4067.0
2022-11-11 12:40:00,389.3,389.59,388.53,389.49,13965.0,389.3,389.59,388.53,389.49,13965.0
2022-11-11 12:45:00,389.48,390.99,389.48,390.87,9495.0,389.48,390.99,389.48,390.87,9495.0
2022-11-11 12:50:00,391.21,392.43,390.84,392.14,15571.0,391.21,392.43,390.84,392.14,15571.0
2022-11-11 12:55:00,392.1,393.14,391.84,392.64,8212.0,392.1,393.14,391.84,392.64,8212.0
2022-11-11 13:00:00,392.79,392.87,391.86,391.86,13872.0,392.79,392.87,391.86,391.86,13872.0
2022-11-11 13:05:00,392.2,393.35,391.83,393.02,4536.0,392.2,393.35,391.83,393.02,4536.0
2022-11-11 13:10:00,393.16,393.16,391.9,392.18,4528.0,393.16,393.16,391.9,392.18,4528.0
2022-11-11 13:15:00,391.36,391.78,391.31,391.31,1600.0,391.36,391.78,391.31,391.31,1600.0
2022-11-11 13:20:00,391.1,391.63,391.04,391.54,2706.0,391.1,391.63,391.04,391.54,2706.0
2022-11-11 13:25:00,391.61,391.61,391.06,391.36,3700.0,391.61,391.61,391.06,391.36,3700.0
2022-11-11 13:30:00,391.3,392.19,391.06,391.89,5436.0,391.3,392.19,391.06,391.89,5436.0
2022-11-11 13:35:00,391.74,391.74,390.92,391.25,6027.0,391.74,391.74,390.92,391.25,6027.0
2022-11-11 13:40:00,391.27,391.91,391.27,391.51,9000.0,391.27,391.91,391.27,391.51,9000.0
2022-11-11 13:45:00,391.5,391.71,390.72,391.59,7755.0,391.5,391.71,390.72,391.59,7755.0
2022-11-11 13:50:00,392.07,392.99,391.62,392.68,3600.0,392.07,392.99,391.62,392.68,3600.0
2022-11-11 13:55:00,392.66,393.69,392.48,393.4,3272.0,392.66,393.69,392.48,393.4,3272.0
2022-11-11 14:00:00,393.51,394.25,393.45,394.12,9998.0,393.51,394.25,393.45,394.12,9998.0
2022-11-11 14:05:00,394.12,395.39,394.11,395.06,11810.0,394.12,395.39,394.11,395.06,11810.0
2022-11-11 14:10:00,395.06,395.73,394.55,394.87,13960.0,395.06,395.73,394.55,394.87,13960.0
2022-11-11 14:15:00,394.73,394.73,394.0,394.19,7118.0,394.73,394.73,394.0,394.19,7118.0
2022-11-11 14:20:00,394.33,395.55,394.33,395.49,6169.0,394.33,395.55,394.33,395.49,6169.0
2022-11-11 14:25:00,395.28,395.85,395.12,395.46,6609.0,395.28,395.85,395.12,395.46,6609.0
2022-11-11 14:30:00,395.46,396.14,395.15,396.13,10971.0,395.46,396.14,395.15,396.13,10971.0
2022-11-11 14:35:00,396.13,396.37,395.99,396.25,7162.0,396.13,396.37,395.99,396.25,7162.0
2022-11-11 14:40:00,396.24,397.08,396.16,397.08,2955.0,396.24,397.08,396.16,397.08,2955.0
2022-11-11 14:45:00,397.11,397.22,396.79,397.02,11756.0,397.11,397.22,396.79,397.02,11756.0
2022-11-11 14:50:00,397.31,397.97,396.79,397.89,11841.0,397.31,397.97,396.79,397.89,11841.0
2022-11-11 14:55:00,397.9,398.07,397.6,397.73,4419.0,397.9,398.07,397.6,397.73,4419.0
2022-11-11 15:00:00,397.65,397.65,396.58,396.67,14766.0,397.65,397.65,396.58,396.67,14766.0
2022-11-11 15:05:00,396.67,397.04,395.2,395.78,37900.0,396.67,397.04,395.2,395.78,37900.0
2022-11-11 15:10:00,395.76,395.76,393.64,393.64,11268.0,395.76,395.76,393.64,393.64,11268.0
2022-11-11 15:15:00,393.84,394.14,393.14,394.14,4499.0,393.84,394.14,393.14,394.14,4499.0
2022-11-11 15:20:00,394.2,394.95,394.19,394.95,16651.0,394.2,394.95,394.19,394.95,16651.0
2022-11-11 15:25:00,395.25,395.61,394.79,394.95,14255.0,395.25,395.61,394.79,394.95,14255.0
2022-11-11 15:30:00,394.84,395.61,394.43,394.43,11211.0,394.84,395.61,394.43,394.43,11211.0
2022-11-11 15:35:00,394.5,394.74,393.72,394.3,23840.0,394.5,394.74,393.72,394.3,23840.0
2022-11-11 15:40:00,394.4,394.76,394.19,394.64,17958.0,394.4,394.76,394.19,394.64,17958.0
2022-11-11 15:45:00,394.57,395.75,394.49,395.75,26028.0,394.57,395.75,394.49,395.75,26028.0
2022-11-11 15:50:00,395.84,395.87,394.73,395.08,38947.0,395.84,395.87,394.73,395.08,38947.0
2022-11-11 15:55:00,395.1,395.39,393.79,394.6,64103.0,395.1,395.39,393.79,394.6,64103.0
2022-11-14 09:30:00,392.56,394.76,391.93,393.19,10382.0,392.56,394.76,391.93,393.19,10382.0
2022-11-14 09:35:00,393.38,393.38,388.77,391.11,7049.0,393.38,393.38,388.77,391.11,7049.0
2022-11-14 09:40:00,391.88,391.88,389.91,390.81,4575.0,391.88,391.88,389.91,390.81,4575.0
2022-11-14 09:45:00,390.69,391.44,389.91,390.48,4005.0,390.69,391.44,389.91,390.48,4005.0
2022-11-14 09:50:00,390.55,392.09,390.49,391.6,9266.0,390.55,392.09,390.49,391.6,9266.0
2022-11-14 09:55:00,391.9,392.58,389.45,392.05,7701.0,391.9,392.58,389.45,392.05,7701.0
2022-11-14 10:00:00,393.34,394.42,392.27,394.02,10728.0,393.34,394.42,392.27,394.02,10728.0
2022-11-14 10:05:00,393.66,395.23,392.33,395.23,8385.0,393.66,395.23,392.33,395.23,8385.0
2022-11-14 10:10:00,395.05,395.44,394.4,394.45,14463.0,395.05,395.44,394.4,394.45,14463.0
2022-11-14 10:15:00,394.2,395.81,394.2,395.39,8146.0,394.2,395.81,394.2,395.39,8146.0
2022-11-14 10:20:00,394.83,395.71,394.55,395.45,2900.0,394.83,395.71,394.55,395.45,2900.0
2022-11-14 10:25:00,395.63,395.68,393.77,394.07,3869.0,395.63,395.68,393.77,394.07,3869.0
2022-11-14 10:30:00,393.81,395.24,393.24,395.02,4415.0,393.81,395.24,393.24,395.02,4415.0
2022-11-14 10:35:00,394.92,395.06,393.98,394.05,6164.0,394.92,395.06,393.98,394.05,6164.0
2022-11-14 10:40:00,393.72,395.02,393.59,394.14,6623.0,393.72,395.02,393.59,394.14,6623.0
2022-11-14 10:45:00,393.78,394.35,393.34,393.42,2000.0,393.78,394.35,393.34,393.42,2000.0
2022-11-14 10:50:00,393.33,394.26,393.24,393.83,6490.0,393.33,394.26,393.24,393.83,6490.0
2022-11-14 10:55:00,393.98,394.26,393.17,393.18,2083.0,393.98,394.26,393.17,393.18,2083.0
2022-11-14 11:00:00,393.06,393.06,391.96,392.75,3300.0,393.06,393.06,391.96,392.75,3300.0
2022-11-14 11:05:00,392.95,393.25,392.49,392.97,1900.0,392.95,393.25,392.49,392.97,1900.0
2022-11-14 11:10:00,392.82,392.82,390.18,390.41,1458.0,392.82,392.82,390.18,390.41,1458.0
2022-11-14 11:15:00,390.14,390.49,389.5,390.16,8976.0,390.14,390.49,389.5,390.16,8976.0
2022-11-14 11:20:00,390.22,391.24,389.94,391.24,5452.0,390.22,391.24,389.94,391.24,5452.0
2022-11-14 11:25:00,390.89,391.77,390.85,391.06,3293.0,390.89,391.77,390.85,391.06,3293.0
2022-11-14 11:30:00,391.0,392.22,390.7,392.22,4709.0,391.0,392.22,390.7,392.22,4709.0
2022-11-14 11:35:00,392.38,393.11,392.0,392.16,3811.0,392.38,393.11,392.0,392.16,3811.0
2022-11-14 11:40:00,392.31,392.47,391.66,391.68,2679.0,392.31,392.47,391.66,391.68,2679.0
2022-11-14 11:45:00,391.69,392.72,391.69,392.29,10000.0,391.69,392.72,391.69,392.29,10000.0
2022-11-14 11:50:00,392.57,392.77,391.54,391.54,4154.0,392.57,392.77,391.54,391.54,4154.0
2022-11-14 11:55:00,391.38,392.21,391.38,392.14,4700.0,391.38,392.21,391.38,392.14,4700.0
2022-11-14 12:00:00,392.11,392.88,391.44,392.35,3350.0,392.11,392.88,391.44,392.35,3350.0
2022-11-14 12:05:00,392.29,392.63,392.0,392.09,2341.0,392.29,392.63,392.0,392.09,2341.0
2022-11-14 12:10:00,391.76,392.04,391.76,391.78,1100.0,391.76,392.04,391.76,391.78,1100.0
2022-11-14 12:15:00,391.44,391.44,390.33,390.33,3254.0,391.44,391.44,390.33,390.33,3254.0
2022-11-14 12:20:00,390.13,390.29,389.15,389.92,3279.0,390.13,390.29,389.15,389.92,3279.0
2022-11-14 12:25:00,390.16,391.23,389.92,390.79,24574.0,390.16,391.23,389.92,390.79,24574.0
2022-11-14 12:30:00,390.99,391.1,390.53,390.59,2300.0,390.99,391.1,390.53,390.59,2300.0
2022-11-14 12:35:00,390.74,391.38,390.63,391.1,2927.0,390.74,391.38,390.63,391.1,2927.0
2022-11-14 12:40:00,391.07,391.45,391.06,391.12,2040.0,391.07,391.45,391.06,391.12,2040.0
2022-11-14 12:45:00,391.42,391.68,391.13,391.13,2700.0,391.42,391.68,391.13,391.13,2700.0
2022-11-14 12:50:00,391.13,391.28,390.78,391.24,4259.0,391.13,391.28,390.78,391.24,4259.0
2022-11-14 12:55:00,391.06,391.06,390.49,391.03,3978.0,391.06,391.06,390.49,391.03,3978.0
2022-11-14 13:00:00,390.95,391.4,390.76,391.16,3249.0,390.95,391.4,390.76,391.16,3249.0
2022-11-14 13:05:00,391.33,391.62,390.66,390.67,3614.0,391.33,391.62,390.66,390.67,3614.0
2022-11-14 13:10:00,390.45,390.93,390.45,390.71,2081.0,390.45,390.93,390.45,390.71,2081.0
2022-11-14 13:15:00,390.55,390.91,390.07,390.59,6651.0,390.55,390.91,390.07,390.59,6651.0
2022-11-14 13:20:00,390.98,391.32,390.66,391.25,3152.0,390.98,391.32,390.66,391.25,3152.0
2022-11-14 13:25:00,391.53,391.97,391.48,391.87,2141.0,391.53,391.97,391.48,391.87,2141.0
2022-11-14 13:30:00,391.81,391.81,391.24,391.63,2954.0,391.81,391.81,391.24,391.63,2954.0
2022-11-14 13:35:00,391.6,392.31,391.59,392.25,2300.0,391.6,392.31,391.59,392.25,2300.0
2022-11-14 13:40:00,392.51,392.79,392.41,392.79,858.0,392.51,392.79,392.41,392.79,858.0
2022-11-14 13:45:00,392.46,393.0,392.34,392.94,1804.0,392.46,393.0,392.34,392.94,1804.0
2022-11-14 13:50:00,393.06,393.51,393.0,393.25,3641.0,393.06,393.51,393.0,393.25,3641.0
2022-11-14 13:55:00,393.43,393.62,392.85,393.53,2356.0,393.43,393.62,392.85,393.53,2356.0
2022-11-14 14:00:00,393.68,393.68,392.62,392.9,3595.0,393.68,393.68,392.62,392.9,3595.0
2022-11-14 14:05:00,392.85,392.92,392.49,392.69,2797.0,392.85,392.92,392.49,392.69,2797.0
2022-11-14 14:10:00,392.61,392.76,392.16,392.35,2714.0,392.61,392.76,392.16,392.35,2714.0
2022-11-14 14:15:00,392.38,393.04,392.29,392.63,6061.0,392.38,393.04,392.29,392.63,6061.0
2022-11-14 14:20:00,392.72,392.84,392.34,392.53,3221.0,392.72,392.84,392.34,392.53,3221.0
2022-11-14 14:25:00,392.3,392.72,392.22,392.7,3900.0,392.3,392.72,392.22,392.7,3900.0
2022-11-14 14:30:00,392.66,392.66,392.19,392.32,2732.0,392.66,392.66,392.19,392.32,2732.0
2022-11-14 14:35:00,392.32,392.32,391.28,391.47,2000.0,392.32,392.32,391.28,391.47,2000.0
2022-11-14 14:40:00,391.27,391.71,391.18,391.3,3416.0,391.27,391.71,391.18,391.3,3416.0
2022-11-14 14:45:00,391.24,391.45,390.8,390.94,4363.0,391.24,391.45,390.8,390.94,4363.0
2022-11-14 14:50:00,390.95,391.35,390.77,390.9,3477.0,390.95,391.35,390.77,390.9,3477.0
2022-11-14 14:55:00,390.89,391.06,390.86,390.86,1023.0,390.89,391.06,390.86,390.86,1023.0
2022-11-14 15:00:00,391.01,391.35,390.78,391.35,2600.0,391.01,391.35,390.78,391.35,2600.0
2022-11-14 15:05:00,391.42,391.57,390.8,390.8,4491.0,391.42,391.57,390.8,390.8,4491.0
2022-11-14 15:10:00,390.8,390.8,389.21,389.39,4795.0,390.8,390.8,389.21,389.39,4795.0
2022-11-14 15:15:00,389.06,389.83,388.89,389.83,4480.0,389.06,389.83,388.89,389.83,4480.0
2022-11-14 15:20:00,389.59,389.84,389.5,389.7,3886.0,389.59,389.84,389.5,389.7,3886.0
2022-11-14 15:25:00,389.53,389.85,389.39,389.39,4800.0,389.53,389.85,389.39,389.39,4800.0
2022-11-14 15:30:00,389.47,389.52,388.7,388.83,8600.0,389.47,389.52,388.7,388.83,8600.0
2022-11-14 15:35:00,388.67,389.52,388.6,389.52,6425.0,388.67,389.52,388.6,389.52,6425.0
2022-11-14 15:40:00,389.36,389.4,388.88,388.93,8223.0,389.36,389.4,388.88,388.93,8223.0
2022-11-14 15:45:00,388.92,388.93,388.12,388.22,20126.0,388.92,388.93,388.12,388.22,20126.0
2022-11-14 15:50:00,388.35,388.67,387.65,387.82,34014.0,388.35,388.67,387.65,387.82,34014.0
2022-11-14 15:55:00,387.93,388.13,387.4,387.88,66424.0,387.93,388.13,387.4,387.88,66424.0
2022-11-15 09:30:00,395.84,401.0,395.84,397.45,20395.0,395.84,401.0,395.84,397.45,20395.0
2022-11-15 09:35:00,398.88,398.89,395.79,397.28,3981.0,398.88,398.89,395.79,397.28,3981.0
2022-11-15 09:40:00,397.19,397.19,395.41,396.03,4839.0,397.19,397.19,395.41,396.03,4839.0
2022-11-15 09:45:00,396.05,396.06,393.6,394.34,8077.0,396.05,396.06,393.6,394.34,8077.0
2022-11-15 09:50:00,394.91,396.36,394.9,395.7,1890.0,394.91,396.36,394.9,395.7,1890.0
2022-11-15 09:55:00,396.36,399.36,396.27,399.35,2795.0,396.36,399.36,396.27,399.35,2795.0
2022-11-15 10:00:00,399.05,400.04,398.95,399.48,1500.0,399.05,400.04,398.95,399.48,1500.0
2022-11-15 10:05:00,399.62,399.92,398.5,398.62,3665.0,399.62,399.92,398.5,398.62,3665.0
2022-11-15 10:10:00,397.93,398.63,397.69,398.07,2900.0,397.93,398.63,397.69,398.07,2900.0
2022-11-15 10:15:00,398.55,398.59,397.25,397.35,4884.0,398.55,398.59,397.25,397.35,4884.0
2022-11-15 10:20:00,397.07,399.5,396.64,399.5,3300.0,397.07,399.5,396.64,399.5,3300.0
2022-11-15 10:25:00,400.06,400.47,399.53,400.31,4418.0,400.06,400.47,399.53,400.31,4418.0
2022-11-15 10:30:00,400.32,402.16,400.15,402.13,4810.0,400.32,402.16,400.15,402.13,4810.0
2022-11-15 10:35:00,402.14,403.16,401.67,402.49,10990.0,402.14,403.16,401.67,402.49,10990.0
2022-11-15 10:40:00,402.56,402.69,401.16,401.16,6972.0,402.56,402.69,401.16,401.16,6972.0
2022-11-15 10:45:00,401.64,402.02,400.69,401.0,2100.0,401.64,402.02,400.69,401.0,2100.0
2022-11-15 10:50:00,400.57,401.09,399.98,401.09,2102.0,400.57,401.09,399.98,401.09,2102.0
2022-11-15 10:55:00,401.39,401.86,400.57,400.57,2300.0,401.39,401.86,400.57,400.57,2300.0
2022-11-15 11:00:00,400.52,400.52,399.51,399.65,2759.0,400.52,400.52,399.51,399.65,2759.0
2022-11-15 11:05:00,399.65,400.93,399.46,400.26,2400.0,399.65,400.93,399.46,400.26,2400.0
2022-11-15 11:10:00,400.13,400.29,399.57,399.57,670.0,400.13,400.29,399.57,399.57,670.0
2022-11-15 11:15:00,400.45,400.81,399.45,399.45,2200.0,400.45,400.81,399.45,399.45,2200.0
2022-11-15 11:20:00,400.21,400.88,400.21,400.71,931.0,400.21,400.88,400.21,400.71,931.0
2022-11-15 11:25:00,400.54,401.33,400.53,400.7,2640.0,400.54,401.33,400.53,400.7,2640.0
2022-11-15 11:30:00,401.31,403.49,401.13,403.43,3200.0,401.31,403.49,401.13,403.43,3200.0
2022-11-15 11:35:00,403.17,403.38,401.28,401.78,3016.0,403.17,403.38,401.28,401.78,3016.0
2022-11-15 11:40:00,402.0,402.25,401.28,401.29,2000.0,402.0,402.25,401.28,401.29,2000.0
2022-11-15 11:45:00,401.71,401.71,400.69,400.99,2700.0,401.71,401.71,400.69,400.99,2700.0
2022-11-15 11:50:00,400.69,401.38,400.55,401.18,3005.0,400.69,401.38,400.55,401.18,3005.0
2022-11-15 11:55:00,401.29,401.32,400.84,400.93,1710.0,401.29,401.32,400.84,400.93,1710.0
2022-11-15 12:00:00,401.0,401.16,399.95,400.18,4200.0,401.0,401.16,399.95,400.18,4200.0
2022-11-15 12:05:00,400.42,400.48,399.85,399.86,2536.0,400.42,400.48,399.85,399.86,2536.0
2022-11-15 12:10:00,400.03,400.52,399.42,399.49,7089.0,400.03,400.52,399.42,399.49,7089.0
2022-11-15 12:15:00,399.52,399.95,399.4,399.4,2626.0,399.52,399.95,399.4,399.4,2626.0
2022-11-15 12:20:00,399.51,399.7,398.46,398.48,1936.0,399.51,399.7,398.46,398.48,1936.0
2022-11-15 12:25:00,398.69,398.76,398.28,398.4,1730.0,398.69,398.76,398.28,398.4,1730.0
2022-11-15 12:30:00,398.45,398.95,398.23,398.95,764.0,398.45,398.95,398.23,398.95,764.0
2022-11-15 12:35:00,399.06,399.12,398.76,399.03,1352.0,399.06,399.12,398.76,399.03,1352.0
2022-11-15 12:40:00,399.47,399.47,398.24,398.25,2109.0,399.47,399.47,398.24,398.25,2109.0
2022-11-15 12:45:00,397.98,397.98,397.58,397.86,700.0,397.98,397.98,397.58,397.86,700.0
2022-11-15 12:50:00,397.67,397.68,397.23,397.37,1300.0,397.67,397.68,397.23,397.37,1300.0
2022-11-15 12:55:00,397.07,397.15,396.62,396.79,1426.0,397.07,397.15,396.62,396.79,1426.0
2022-11-15 13:00:00,396.98,397.22,396.76,396.77,2955.0,396.98,397.22,396.76,396.77,2955.0
2022-11-15 13:05:00,396.83,396.83,396.32,396.32,2275.0,396.83,396.83,396.32,396.32,2275.0
2022-11-15 13:10:00,395.77,396.14,395.76,396.13,1132.0,395.77,396.14,395.76,396.13,1132.0
2022-11-15 13:15:00,395.93,395.93,394.62,394.62,4975.0,395.93,395.93,394.62,394.62,4975.0
2022-11-15 13:20:00,393.91,393.91,392.61,393.09,3400.0,393.91,393.91,392.61,393.09,3400.0
2022-11-15 13:25:00,393.27,393.6,391.19,391.87,7359.0,393.27,393.6,391.19,391.87,7359.0
2022-11-15 13:30:00,391.87,392.12,390.02,390.02,6941.0,391.87,392.12,390.02,390.02,6941.0
2022-11-15 13:35:00,390.02,390.5,388.7,388.7,3509.0,390.02,390.5,388.7,388.7,3509.0
2022-11-15 13:40:00,389.27,389.73,388.24,389.26,7268.0,389.27,389.73,388.24,389.26,7268.0
2022-11-15 13:45:00,389.26,390.54,389.26,389.76,4227.0,389.26,390.54,389.26,389.76,4227.0
2022-11-15 13:50:00,389.61,390.19,389.34,390.15,3879.0,389.61,390.19,389.34,390.15,3879.0
2022-11-15 13:55:00,389.94,391.11,389.76,390.51,3148.0,389.94,391.11,389.76,390.51,3148.0
2022-11-15 14:00:00,390.23,390.4,388.4,388.65,5838.0,390.23,390.4,388.4,388.65,5838.0
2022-11-15 14:05:00,388.52,389.83,388.35,389.83,2790.0,388.52,389.83,388.35,389.83,2790.0
2022-11-15 14:10:00,391.21,392.9,391.21,392.31,5082.0,391.21,392.9,391.21,392.31,5082.0
2022-11-15 14:15:00,392.26,392.83,391.82,392.83,2412.0,392.26,392.83,391.82,392.83,2412.0
2022-11-15 14:20:00,393.17,394.25,393.1,394.25,3177.0,393.17,394.25,393.1,394.25,3177.0
2022-11-15 14:25:00,393.68,393.87,392.93,393.61,3144.0,393.68,393.87,392.93,393.61,3144.0
2022-11-15 14:30:00,393.38,393.79,392.87,392.88,2523.0,393.38,393.79,392.87,392.88,2523.0
2022-11-15 14:35:00,392.92,393.24,392.08,392.9,5500.0,392.92,393.24,392.08,392.9,5500.0
2022-11-15 14:40:00,393.28,393.36,392.77,392.83,1699.0,393.28,393.36,392.77,392.83,1699.0
2022-11-15 14:45:00,393.2,393.64,392.3,392.44,7030.0,393.2,393.64,392.3,392.44,7030.0
2022-11-15 14:50:00,392.64,393.26,392.25,393.0,6604.0,392.64,393.26,392.25,393.0,6604.0
2022-11-15 14:55:00,393.06,394.99,393.06,394.31,3166.0,393.06,394.99,393.06,394.31,3166.0
2022-11-15 15:00:00,394.32,395.2,394.25,394.53,5900.0,394.32,395.2,394.25,394.53,5900.0
2022-11-15 15:05:00,394.53,394.53,392.97,393.08,3700.0,394.53,394.53,392.97,393.08,3700.0
2022-11-15 15:10:00,393.01,393.27,392.23,392.7,4723.0,393.01,393.27,392.23,392.7,4723.0
2022-11-15 15:15:00,392.73,393.59,392.6,393.58,9873.0,392.73,393.59,392.6,393.58,9873.0
2022-11-15 15:20:00,393.53,393.93,393.41,393.41,6115.0,393.53,393.93,393.41,393.41,6115.0
2022-11-15 15:25:00,393.53,393.55,392.53,392.88,8084.0,393.53,393.55,392.53,392.88,8084.0
2022-11-15 15:30:00,392.78,392.78,391.55,391.56,9784.0,392.78,392.78,391.55,391.56,9784.0
2022-11-15 15:35:00,391.74,393.34,391.74,393.03,5890.0,391.74,393.34,391.74,393.03,5890.0
2022-11-15 15:40:00,392.86,393.18,392.65,393.13,8064.0,392.86,393.18,392.65,393.13,8064.0
2022-11-15 15:45:00,392.94,392.95,391.87,392.53,12779.0,392.94,392.95,391.87,392.53,12779.0
2022-11-15 15:50:00,392.42,392.5,391.33,391.65,13171.0,392.42,392.5,391.33,391.65,13171.0
2022-11-15 15:55:00,391.65,392.37,391.55,392.2,44283.0,391.65,392.37,391.55,392.2,44283.0
2022-11-16 09:30:00,393.04,394.95,390.11,391.07,12022.0,393.04,394.95,390.11,391.07,12022.0
2022-11-16 09:35:00,390.99,390.99,390.01,390.46,2385.0,390.99,390.99,390.01,390.46,2385.0
2022-11-16 09:40:00,389.85,389.85,388.21,389.14,1225.0,389.85,389.85,388.21,389.14,1225.0
2022-11-16 09:45:00,388.99,389.38,388.03,388.18,3939.0,388.99,389.38,388.03,388.18,3939.0
2022-11-16 09:50:00,388.01,388.24,387.88,388.02,929.0,388.01,388.24,387.88,388.02,929.0
2022-11-16 09:55:00,388.26,388.72,387.69,388.72,2800.0,388.26,388.72,387.69,388.72,2800.0
2022-11-16 10:00:00,387.98,390.42,387.8,389.62,4398.0,387.98,390.42,387.8,389.62,4398.0
2022-11-16 10:05:00,389.65,389.65,387.85,388.89,3704.0,389.65,389.65,387.85,388.89,3704.0
2022-11-16 10:10:00,389.09,389.5,388.92,389.09,1417.0,389.09,389.5,388.92,389.09,1417.0
2022-11-16 10:15:00,389.16,389.17,388.05,388.05,1100.0,389.16,389.17,388.05,388.05,1100.0
2022-11-16 10:20:00,388.7,389.09,387.7,387.71,1933.0,388.7,389.09,387.7,387.71,1933.0
2022-11-16 10:25:00,387.99,388.03,386.85,386.85,3869.0,387.99,388.03,386.85,386.85,3869.0
2022-11-16 10:30:00,386.95,387.91,386.32,387.5,5482.0,386.95,387.91,386.32,387.5,5482.0
2022-11-16 10:35:00,387.68,387.68,386.58,386.87,2700.0,387.68,387.68,386.58,386.87,2700.0
2022-11-16 10:40:00,387.05,388.7,386.89,388.03,8545.0,387.05,388.7,386.89,388.03,8545.0
2022-11-16 10:45:00,387.84,388.08,387.41,387.46,2050.0,387.84,388.08,387.41,387.46,2050.0
2022-11-16 10:50:00,387.6,387.65,386.22,386.22,1500.0,387.6,387.65,386.22,386.22,1500.0
2022-11-16 10:55:00,386.5,387.37,386.21,387.37,3300.0,386.5,387.37,386.21,387.37,3300.0
2022-11-16 11:00:00,387.38,387.7,387.38,387.67,700.0,387.38,387.7,387.38,387.67,700.0
2022-11-16 11:05:00,387.36,387.84,387.15,387.15,2840.0,387.36,387.84,387.15,387.15,2840.0
2022-11-16 11:10:00,387.51,387.7,387.34,387.34,500.0,387.51,387.7,387.34,387.34,500.0
2022-11-16 11:15:00,387.88,387.96,387.35,387.87,1600.0,387.88,387.96,387.35,387.87,1600.0
2022-11-16 11:20:00,387.97,388.58,387.97,388.42,875.0,387.97,388.58,387.97,388.42,875.0
2022-11-16 11:25:00,388.49,389.63,388.2,389.41,3293.0,388.49,389.63,388.2,389.41,3293.0
2022-11-16 11:30:00,389.42,389.73,388.65,388.66,1500.0,389.42,389.73,388.65,388.66,1500.0
2022-11-16 11:35:00,388.1,388.66,388.1,388.66,600.0,388.1,388.66,388.1,388.66,600.0
2022-11-16 11:40:00,389.04,389.04,388.57,388.75,700.0,389.04,389.04,388.57,388.75,700.0
2022-11-16 11:45:00,388.67,388.99,388.67,388.99,808.0,388.67,388.99,388.67,388.99,808.0
2022-11-16 11:50:00,388.88,389.14,388.43,388.43,1100.0,388.88,389.14,388.43,388.43,1100.0
2022-11-16 11:55:00,388.19,388.4,387.95,387.95,900.0,388.19,388.4,387.95,387.95,900.0
2022-11-16 12:00:00,387.94,388.08,387.05,387.05,1000.0,387.94,388.08,387.05,387.05,1000.0
2022-11-16 12:05:00,387.17,387.17,386.6,387.0,1904.0,387.17,387.17,386.6,387.0,1904.0
2022-11-16 12:10:00,387.0,387.2,386.61,386.61,987.0,387.0,387.2,386.61,386.61,987.0
2022-11-16 12:15:00,386.79,386.79,386.09,386.1,700.0,386.79,386.79,386.09,386.1,700.0
2022-11-16 12:20:00,386.0,386.5,385.4,386.5,5040.0,386.0,386.5,385.4,386.5,5040.0
2022-11-16 12:25:00,386.5,387.16,386.5,386.59,4779.0,386.5,387.16,386.5,386.59,4779.0
2022-11-16 12:30:00,386.55,386.61,386.1,386.61,3799.0,386.55,386.61,386.1,386.61,3799.0
2022-11-16 12:35:00,386.82,386.82,386.31,386.6,600.0,386.82,386.82,386.31,386.6,600.0
2022-11-16 12:40:00,386.45,387.31,386.45,387.31,1340.0,386.45,387.31,386.45,387.31,1340.0
2022-11-16 12:45:00,387.61,388.06,387.55,388.06,4542.0,387.61,388.06,387.55,388.06,4542.0
2022-11-16 12:50:00,388.06,388.43,387.83,387.85,1902.0,388.06,388.43,387.83,387.85,1902.0
2022-11-16 12:55:00,387.82,388.11,387.58,387.75,500.0,387.82,388.11,387.58,387.75,500.0
2022-11-16 13:00:00,387.8,388.38,387.6,388.3,3300.0,387.8,388.38,387.6,388.3,3300.0
2022-11-16 13:05:00,388.34,388.51,388.0,388.48,1715.0,388.34,388.51,388.0,388.48,1715.0
2022-11-16 13:10:00,388.51,389.01,388.51,388.68,1300.0,388.51,389.01,388.51,388.68,1300.0
2022-11-16 13:15:00,388.94,389.02,388.68,388.76,1981.0,388.94,389.02,388.68,388.76,1981.0
2022-11-16 13:20:00,388.76,389.0,388.71,388.71,1000.0,388.76,389.0,388.71,388.71,1000.0
2022-11-16 13:25:00,388.95,389.11,388.68,388.75,1400.0,388.95,389.11,388.68,388.75,1400.0
2022-11-16 13:30:00,388.53,388.53,387.41,387.41,900.0,388.53,388.53,387.41,387.41,900.0
2022-11-16 13:35:00,387.47,387.66,387.08,387.08,2158.0,387.47,387.66,387.08,387.08,2158.0
2022-11-16 13:40:00,387.27,387.65,387.2,387.31,1300.0,387.27,387.65,387.2,387.31,1300.0
2022-11-16 13:45:00,387.3,387.35,386.76,386.76,2199.0,387.3,387.35,386.76,386.76,2199.0
2022-11-16 13:50:00,387.04,387.04,386.21,386.59,2962.0,387.04,387.04,386.21,386.59,2962.0
2022-11-16 13:55:00,386.54,386.54,386.03,386.52,3645.0,386.54,386.54,386.03,386.52,3645.0
2022-11-16 14:00:00,386.51,386.54,386.2,386.54,900.0,386.51,386.54,386.2,386.54,900.0
2022-11-16 14:05:00,386.54,386.94,386.32,386.94,2456.0,386.54,386.94,386.32,386.94,2456.0
2022-11-16 14:10:00,386.74,386.99,386.64,386.73,2394.0,386.74,386.99,386.64,386.73,2394.0
2022-11-16 14:15:00,386.77,387.15,386.77,387.09,2747.0,386.77,387.15,386.77,387.09,2747.0
2022-11-16 14:20:00,387.09,387.32,387.07,387.17,1321.0,387.09,387.32,387.07,387.17,1321.0
2022-11-16 14:25:00,387.58,387.59,387.13,387.24,3910.0,387.58,387.59,387.13,387.24,3910.0
2022-11-16 14:30:00,387.05,387.23,386.18,386.75,6170.0,387.05,387.23,386.18,386.75,6170.0
2022-11-16 14:35:00,386.94,387.75,386.71,387.75,3057.0,386.94,387.75,386.71,387.75,3057.0
2022-11-16 14:40:00,387.74,387.9,387.56,387.68,1350.0,387.74,387.9,387.56,387.68,1350.0
2022-11-16 14:45:00,387.4,387.5,386.85,387.05,3429.0,387.4,387.5,386.85,387.05,3429.0
2022-11-16 14:50:00,387.2,387.55,387.16,387.31,1917.0,387.2,387.55,387.16,387.31,1917.0
2022-11-16 14:55:00,387.62,388.22,387.52,388.11,1600.0,387.62,388.22,387.52,388.11,1600.0
2022-11-16 15:00:00,388.13,388.51,387.98,388.51,3715.0,388.13,388.51,387.98,388.51,3715.0
2022-11-16 15:05:00,388.62,388.89,387.27,387.27,8390.0,388.62,388.89,387.27,387.27,8390.0
2022-11-16 15:10:00,387.29,387.89,387.29,387.84,1747.0,387.29,387.89,387.29,387.84,1747.0
2022-11-16 15:15:00,387.84,388.02,387.67,387.94,3050.0,387.84,388.02,387.67,387.94,3050.0
2022-11-16 15:20:00,388.19,388.75,388.02,388.75,5300.0,388.19,388.75,388.02,388.75,5300.0
2022-11-16 15:25:00,388.74,389.13,388.3,389.07,7525.0,388.74,389.13,388.3,389.07,7525.0
2022-11-16 15:30:00,389.01,389.01,386.85,387.17,8160.0,389.01,389.01,386.85,387.17,8160.0
2022-11-16 15:35:00,387.2,388.05,387.18,387.88,10750.0,387.2,388.05,387.18,387.88,10750.0
2022-11-16 15:40:00,388.04,389.17,387.93,389.17,8522.0,388.04,389.17,387.93,389.17,8522.0
2022-11-16 15:45:00,389.05,389.18,388.65,388.82,11804.0,389.05,389.18,388.65,388.82,11804.0
2022-11-16 15:50:00,388.94,389.43,388.02,389.36,20012.0,388.94,389.43,388.02,389.36,20012.0
2022-11-16 15:55:00,389.21,389.88,388.89,388.9,54004.0,389.21,389.88,388.89,388.9,54004.0
2022-11-17 09:30:00,386.1,388.0,383.04,383.04,19857.0,386.1,388.0,383.04,383.04,19857.0
2022-11-17 09:35:00,383.06,384.69,382.65,383.08,1500.0,383.06,384.69,382.65,383.08,1500.0
2022-11-17 09:40:00,383.0,383.24,381.75,382.0,7646.0,383.0,383.24,381.75,382.0,7646.0
2022-11-17 09:45:00,382.38,382.88,381.46,381.46,3137.0,382.38,382.88,381.46,381.46,3137.0
2022-11-17 09:50:00,382.4,382.54,381.77,382.36,2145.0,382.4,382.54,381.77,382.36,2145.0
2022-11-17 09:55:00,382.33,382.33,380.11,380.34,5719.0,382.33,382.33,380.11,380.34,5719.0
2022-11-17 10:00:00,380.92,381.55,380.24,381.17,9975.0,380.92,381.55,380.24,381.17,9975.0
2022-11-17 10:05:00,381.24,381.78,380.96,381.65,2612.0,381.24,381.78,380.96,381.65,2612.0
2022-11-17 10:10:00,381.6,382.03,380.63,381.72,5244.0,381.6,382.03,380.63,381.72,5244.0
2022-11-17 10:15:00,382.62,383.73,382.44,383.73,6050.0,382.62,383.73,382.44,383.73,6050.0
2022-11-17 10:20:00,383.45,383.84,383.13,383.28,4553.0,383.45,383.84,383.13,383.28,4553.0
2022-11-17 10:25:00,383.55,383.55,382.43,382.49,5046.0,383.55,383.55,382.43,382.49,5046.0
2022-11-17 10:30:00,382.25,382.46,381.92,382.05,6592.0,382.25,382.46,381.92,382.05,6592.0
2022-11-17 10:35:00,382.01,383.25,382.0,383.22,4897.0,382.01,383.25,382.0,383.22,4897.0
2022-11-17 10:40:00,383.24,384.52,383.24,384.52,13724.0,383.24,384.52,383.24,384.52,13724.0
2022-11-17 10:45:00,384.43,384.75,383.19,383.56,2852.0,384.43,384.75,383.19,383.56,2852.0
2022-11-17 10:50:00,384.03,384.65,383.95,383.95,3592.0,384.03,384.65,383.95,383.95,3592.0
2022-11-17 10:55:00,383.96,384.15,383.13,383.16,3691.0,383.96,384.15,383.13,383.16,3691.0
2022-11-17 11:00:00,383.28,383.8,382.59,382.86,2240.0,383.28,383.8,382.59,382.86,2240.0
2022-11-17 11:05:00,382.72,382.94,382.29,382.62,2610.0,382.72,382.94,382.29,382.62,2610.0
2022-11-17 11:10:00,382.49,382.62,381.85,382.62,2374.0,382.49,382.62,381.85,382.62,2374.0
2022-11-17 11:15:00,382.61,382.65,382.14,382.15,1500.0,382.61,382.65,382.14,382.15,1500.0
2022-11-17 11:20:00,382.11,383.0,382.07,382.61,3515.0,382.11,383.0,382.07,382.61,3515.0
2022-11-17 11:25:00,382.21,383.0,382.2,382.85,6101.0,382.21,383.0,382.2,382.85,6101.0
2022-11-17 11:30:00,383.21,383.21,382.43,382.62,6077.0,383.21,383.21,382.43,382.62,6077.0
2022-11-17 11:35:00,382.52,382.74,382.3,382.53,3662.0,382.52,382.74,382.3,382.53,3662.0
2022-11-17 11:40:00,382.6,382.61,381.94,381.97,5775.0,382.6,382.61,381.94,381.97,5775.0
2022-11-17 11:45:00,381.96,382.77,381.45,381.49,7239.0,381.96,382.77,381.45,381.49,7239.0
2022-11-17 11:50:00,381.15,381.65,380.96,381.0,4007.0,381.15,381.65,380.96,381.0,4007.0
2022-11-17 11:55:00,381.24,383.5,381.24,383.1,11232.0,381.24,383.5,381.24,383.1,11232.0
2022-11-17 12:00:00,383.19,383.23,382.51,382.77,2561.0,383.19,383.23,382.51,382.77,2561.0
2022-11-17 12:05:00,382.78,383.13,382.69,382.77,6305.0,382.78,383.13,382.69,382.77,6305.0
2022-11-17 12:10:00,382.82,383.28,382.55,382.55,7490.0,382.82,383.28,382.55,382.55,7490.0
2022-11-17 12:15:00,382.36,382.39,382.36,382.39,700.0,382.36,382.39,382.36,382.39,700.0
2022-11-17 12:20:00,382.57,382.72,382.16,382.48,6012.0,382.57,382.72,382.16,382.48,6012.0
2022-11-17 12:25:00,382.61,382.81,382.44,382.65,5641.0,382.61,382.81,382.44,382.65,5641.0
2022-11-17 12:30:00,382.64,383.14,382.64,382.71,7520.0,382.64,383.14,382.64,382.71,7520.0
2022-11-17 12:35:00,382.71,382.91,382.37,382.37,4384.0,382.71,382.91,382.37,382.37,4384.0
2022-11-17 12:40:00,382.46,382.7,382.25,382.69,3653.0,382.46,382.7,382.25,382.69,3653.0
2022-11-17 12:45:00,382.9,383.11,382.67,382.72,6925.0,382.9,383.11,382.67,382.72,6925.0
2022-11-17 12:50:00,382.73,383.7,382.73,383.62,3137.0,382.73,383.7,382.73,383.62,3137.0
2022-11-17 12:55:00,383.74,384.02,383.36,383.86,3200.0,383.74,384.02,383.36,383.86,3200.0
2022-11-17 13:00:00,383.85,384.72,383.85,384.68,4592.0,383.85,384.72,383.85,384.68,4592.0
2022-11-17 13:05:00,384.64,385.44,384.62,384.92,4720.0,384.64,385.44,384.62,384.92,4720.0
2022-11-17 13:10:00,385.13,385.34,384.89,384.89,3108.0,385.13,385.34,384.89,384.89,3108.0
2022-11-17 13:15:00,385.0,385.0,384.59,384.59,10080.0,385.0,385.0,384.59,384.59,10080.0
2022-11-17 13:20:00,384.68,385.13,384.53,384.53,7080.0,384.68,385.13,384.53,384.53,7080.0
2022-11-17 13:25:00,384.66,384.81,384.36,384.74,2136.0,384.66,384.81,384.36,384.74,2136.0
2022-11-17 13:30:00,384.67,385.48,384.53,385.4,2832.0,384.67,385.48,384.53,385.4,2832.0
2022-11-17 13:35:00,385.73,386.83,385.52,386.5,7904.0,385.73,386.83,385.52,386.5,7904.0
2022-11-17 13:40:00,386.37,386.52,385.11,385.25,20224.0,386.37,386.52,385.11,385.25,20224.0
2022-11-17 13:45:00,385.1,385.1,384.47,384.58,12801.0,385.1,385.1,384.47,384.58,12801.0
2022-11-17 13:50:00,384.38,384.74,384.38,384.47,2423.0,384.38,384.74,384.38,384.47,2423.0
2022-11-17 13:55:00,384.41,384.48,383.96,384.48,6888.0,384.41,384.48,383.96,384.48,6888.0
2022-11-17 14:00:00,384.18,384.3,383.81,383.99,3454.0,384.18,384.3,383.81,383.99,3454.0
2022-11-17 14:05:00,383.78,383.78,382.81,382.97,2925.0,383.78,383.78,382.81,382.97,2925.0
2022-11-17 14:10:00,382.75,382.75,382.15,382.41,2093.0,382.75,382.75,382.15,382.41,2093.0
2022-11-17 14:15:00,382.2,382.21,381.6,381.61,2200.0,382.2,382.21,381.6,381.61,2200.0
2022-11-17 14:20:00,381.74,382.01,381.65,381.95,2341.0,381.74,382.01,381.65,381.95,2341.0
2022-11-17 14:25:00,382.07,382.7,381.84,382.18,4110.0,382.07,382.7,381.84,382.18,4110.0
2022-11-17 14:30:00,382.32,382.68,382.2,382.2,2304.0,382.32,382.68,382.2,382.2,2304.0
2022-11-17 14:35:00,382.41,382.41,381.86,381.86,4086.0,382.41,382.41,381.86,381.86,4086.0
2022-11-17 14:40:00,381.82,383.18,381.82,382.81,6264.0,381.82,383.18,381.82,382.81,6264.0
2022-11-17 14:45:00,382.76,383.43,382.49,383.22,26710.0,382.76,383.43,382.49,383.22,26710.0
2022-11-17 14:50:00,383.19,384.11,383.19,384.11,4569.0,383.19,384.11,383.19,384.11,4569.0
2022-11-17 14:55:00,383.95,384.15,383.66,383.91,2523.0,383.95,384.15,383.66,383.91,2523.0
2022-11-17 15:00:00,383.88,384.08,383.11,383.11,4600.0,383.88,384.08,383.11,383.11,4600.0
2022-11-17 15:05:00,383.26,384.08,382.98,382.98,5957.0,383.26,384.08,382.98,382.98,5957.0
2022-11-17 15:10:00,382.64,382.91,382.15,382.46,3267.0,382.64,382.91,382.15,382.46,3267.0
2022-11-17 15:15:00,382.5,382.72,382.22,382.22,4668.0,382.5,382.72,382.22,382.22,4668.0
2022-11-17 15:20:00,382.41,382.6,382.03,382.08,5159.0,382.41,382.6,382.03,382.08,5159.0
2022-11-17 15:25:00,382.23,382.44,381.69,381.97,10099.0,382.23,382.44,381.69,381.97,10099.0
2022-11-17 15:30:00,382.0,382.34,381.83,382.2,8219.0,382.0,382.34,381.83,382.2,8219.0
2022-11-17 15:35:00,382.26,382.26,381.01,381.09,12187.0,382.26,382.26,381.01,381.09,12187.0
2022-11-17 15:40:00,381.34,381.78,381.24,381.24,10625.0,381.34,381.78,381.24,381.24,10625.0
2022-11-17 15:45:00,381.3,382.53,381.25,382.02,16924.0,381.3,382.53,381.25,382.02,16924.0
2022-11-17 15:50:00,382.23,383.17,382.12,383.06,24885.0,382.23,383.17,382.12,383.06,24885.0
2022-11-17 15:55:00,383.06,384.48,383.06,384.29,66306.0,383.06,384.48,383.06,384.29,66306.0
2022-11-18 09:30:00,385.51,388.58,385.27,385.38,26381.0,385.51,388.58,385.27,385.38,26381.0
2022-11-18 09:35:00,386.31,387.95,385.38,385.9,1500.0,386.31,387.95,385.38,385.9,1500.0
2022-11-18 09:40:00,386.91,387.48,385.98,387.48,7981.0,386.91,387.48,385.98,387.48,7981.0
2022-11-18 09:45:00,386.78,387.51,386.02,386.06,6084.0,386.78,387.51,386.02,386.06,6084.0
2022-11-18 09:50:00,386.14,387.77,385.93,387.01,6195.0,386.14,387.77,385.93,387.01,6195.0
2022-11-18 09:55:00,386.23,387.31,384.3,384.3,5916.0,386.23,387.31,384.3,384.3,5916.0
2022-11-18 10:00:00,384.7,384.7,382.28,382.28,1700.0,384.7,384.7,382.28,382.28,1700.0
2022-11-18 10:05:00,382.29,382.7,381.09,381.1,2466.0,382.29,382.7,381.09,381.1,2466.0
2022-11-18 10:10:00,381.31,381.81,380.95,381.63,700.0,381.31,381.81,380.95,381.63,700.0
2022-11-18 10:15:00,381.27,382.04,381.0,381.0,1900.0,381.27,382.04,381.0,381.0,1900.0
2022-11-18 10:20:00,380.71,381.72,380.62,381.5,1700.0,380.71,381.72,380.62,381.5,1700.0
2022-11-18 10:25:00,381.76,381.76,380.66,381.41,1200.0,381.76,381.76,380.66,381.41,1200.0
2022-11-18 10:30:00,381.49,381.6,380.51,380.61,1500.0,381.49,381.6,380.51,380.61,1500.0
2022-11-18 10:35:00,380.61,382.17,380.61,381.75,1300.0,380.61,382.17,380.61,381.75,1300.0
2022-11-18 10:40:00,381.5,381.92,381.24,381.88,1090.0,381.5,381.92,381.24,381.88,1090.0
2022-11-18 10:45:00,381.54,381.55,380.82,381.1,1200.0,381.54,381.55,380.82,381.1,1200.0
2022-11-18 10:50:00,380.95,381.33,380.28,380.41,2843.0,380.95,381.33,380.28,380.41,2843.0
2022-11-18 10:55:00,380.49,380.49,378.9,379.17,9029.0,380.49,380.49,378.9,379.17,9029.0
2022-11-18 11:00:00,378.8,379.55,377.39,377.52,6478.0,378.8,379.55,377.39,377.52,6478.0
2022-11-18 11:05:00,377.74,377.83,376.79,376.87,5812.0,377.74,377.83,376.79,376.87,5812.0
2022-11-18 11:10:00,377.1,377.17,376.46,376.91,3910.0,377.1,377.17,376.46,376.91,3910.0
2022-11-18 11:15:00,376.65,376.87,375.35,375.94,5226.0,376.65,376.87,375.35,375.94,5226.0
2022-11-18 11:20:00,376.05,376.98,375.97,376.22,10263.0,376.05,376.98,375.97,376.22,10263.0
2022-11-18 11:25:00,376.22,376.22,375.0,375.0,2918.0,376.22,376.22,375.0,375.0,2918.0
2022-11-18 11:30:00,375.08,375.83,374.86,374.94,3839.0,375.08,375.83,374.86,374.94,3839.0
2022-11-18 11:35:00,374.68,374.78,373.24,373.24,5192.0,374.68,374.78,373.24,373.24,5192.0
2022-11-18 11:40:00,373.45,373.58,372.32,372.59,5987.0,373.45,373.58,372.32,372.59,5987.0
2022-11-18 11:45:00,372.65,372.74,370.94,370.96,5843.0,372.65,372.74,370.94,370.96,5843.0
2022-11-18 11:50:00,371.16,371.41,370.81,370.96,13130.0,371.16,371.41,370.81,370.96,13130.0
2022-11-18 11:55:00,371.07,371.91,371.07,371.89,12238.0,371.07,371.91,371.07,371.89,12238.0
2022-11-18 12:00:00,371.87,372.53,371.87,372.19,2140.0,371.87,372.53,371.87,372.19,2140.0
2022-11-18 12:05:00,372.04,372.13,370.35,371.07,4591.0,372.04,372.13,370.35,371.07,4591.0
2022-11-18 12:10:00,370.99,372.49,370.99,372.01,8393.0,370.99,372.49,370.99,372.01,8393.0
2022-11-18 12:15:00,371.67,371.67,370.69,370.96,15469.0,371.67,371.67,370.69,370.96,15469.0
2022-11-18 12:20:00,370.93,371.32,370.55,370.61,10502.0,370.93,371.32,370.55,370.61,10502.0
2022-11-18 12:25:00,370.69,373.32,370.56,373.19,9727.0,370.69,373.32,370.56,373.19,9727.0
2022-11-18 12:30:00,373.09,374.11,372.43,373.5,7905.0,373.09,374.11,372.43,373.5,7905.0
2022-11-18 12:35:00,373.28,374.21,373.28,373.81,5252.0,373.28,374.21,373.28,373.81,5252.0
2022-11-18 12:40:00,373.67,373.67,372.99,373.01,1110.0,373.67,373.67,372.99,373.01,1110.0
2022-11-18 12:45:00,372.61,372.61,372.16,372.6,1400.0,372.61,372.61,372.16,372.6,1400.0
2022-11-18 12:50:00,372.73,372.73,372.23,372.4,2100.0,372.73,372.73,372.23,372.4,2100.0
2022-11-18 12:55:00,372.54,372.88,372.39,372.58,2890.0,372.54,372.88,372.39,372.58,2890.0
2022-11-18 13:00:00,372.33,372.53,372.21,372.21,2700.0,372.33,372.53,372.21,372.21,2700.0
2022-11-18 13:05:00,372.22,373.46,372.11,373.37,5212.0,372.22,373.46,372.11,373.37,5212.0
2022-11-18 13:10:00,373.35,373.35,372.85,373.35,5436.0,373.35,373.35,372.85,373.35,5436.0
2022-11-18 13:15:00,373.47,373.86,373.24,373.37,3537.0,373.47,373.86,373.24,373.37,3537.0
2022-11-18 13:20:00,373.22,373.8,372.83,373.65,6840.0,373.22,373.8,372.83,373.65,6840.0
2022-11-18 13:25:00,373.43,374.45,373.42,373.89,1912.0,373.43,374.45,373.42,373.89,1912.0
2022-11-18 13:30:00,373.84,374.2,373.81,374.14,1200.0,373.84,374.2,373.81,374.14,1200.0
2022-11-18 13:35:00,374.17,374.44,373.77,374.14,3228.0,374.17,374.44,373.77,374.14,3228.0
2022-11-18 13:40:00,374.05,374.17,373.76,374.02,6670.0,374.05,374.17,373.76,374.02,6670.0
2022-11-18 13:45:00,373.86,373.86,372.68,372.85,1500.0,373.86,373.86,372.68,372.85,1500.0
2022-11-18 13:50:00,373.01,373.4,372.61,373.4,2915.0,373.01,373.4,372.61,373.4,2915.0
2022-11-18 13:55:00,373.3,373.75,373.3,373.64,3979.0,373.3,373.75,373.3,373.64,3979.0
2022-11-18 14:00:00,373.63,375.14,373.62,375.08,16402.0,373.63,375.14,373.62,375.08,16402.0
2022-11-18 14:05:00,375.06,375.09,374.76,374.96,1300.0,375.06,375.09,374.76,374.96,1300.0
2022-11-18 14:10:00,375.0,375.78,374.99,375.57,5781.0,375.0,375.78,374.99,375.57,5781.0
2022-11-18 14:15:00,375.53,376.18,375.53,375.72,2152.0,375.53,376.18,375.53,375.72,2152.0
2022-11-18 14:20:00,375.58,376.09,375.58,376.0,2653.0,375.58,376.09,375.58,376.0,2653.0
2022-11-18 14:25:00,376.0,376.4,375.99,376.0,2100.0,376.0,376.4,375.99,376.0,2100.0
2022-11-18 14:30:00,376.21,376.23,375.72,375.88,7200.0,376.21,376.23,375.72,375.88,7200.0
2022-11-18 14:35:00,375.87,376.01,375.15,375.37,4137.0,375.87,376.01,375.15,375.37,4137.0
2022-11-18 14:40:00,375.38,375.62,374.67,374.85,2800.0,375.38,375.62,374.67,374.85,2800.0
2022-11-18 14:45:00,374.52,374.7,373.86,373.86,3600.0,374.52,374.7,373.86,373.86,3600.0
2022-11-18 14:50:00,373.95,374.32,373.54,374.32,4180.0,373.95,374.32,373.54,374.32,4180.0
2022-11-18 14:55:00,374.44,374.57,374.21,374.42,3684.0,374.44,374.57,374.21,374.42,3684.0
2022-11-18 15:00:00,374.47,374.97,374.44,374.87,3527.0,374.47,374.97,374.44,374.87,3527.0
2022-11-18 15:05:00,374.87,374.87,374.1,374.11,3248.0,374.87,374.87,374.1,374.11,3248.0
2022-11-18 15:10:00,374.26,374.32,373.32,373.34,4906.0,374.26,374.32,373.32,373.34,4906.0
2022-11-18 15:15:00,373.23,373.23,372.32,372.77,5953.0,373.23,373.23,372.32,372.77,5953.0
2022-11-18 15:20:00,372.65,372.65,372.09,372.22,7507.0,372.65,372.65,372.09,372.22,7507.0
2022-11-18 15:25:00,372.24,373.26,372.24,373.21,7358.0,372.24,373.26,372.24,373.21,7358.0
2022-11-18 15:30:00,373.21,374.24,373.15,373.96,9889.0,373.21,374.24,373.15,373.96,9889.0
2022-11-18 15:35:00,374.02,374.59,373.71,374.56,8767.0,374.02,374.59,373.71,374.56,8767.0
2022-11-18 15:40:00,374.35,374.99,373.94,374.99,11457.0,374.35,374.99,373.94,374.99,11457.0
2022-11-18 15:45:00,374.91,375.03,374.43,374.63,11466.0,374.91,375.03,374.43,374.63,11466.0
2022-11-18 15:50:00,374.73,375.16,373.6,373.83,16766.0,374.73,375.16,373.6,373.83,16766.0
2022-11-18 15:55:00,373.61,374.67,373.36,374.32,51767.0,373.61,374.67,373.36,374.32,51767.0
2022-11-21 09:30:00,375.94,376.6,373.55,373.85,11878.0,375.94,376.6,373.55,373.85,11878.0
2022-11-21 09:35:00,373.85,374.0,371.41,372.56,5085.0,373.85,374.0,371.41,372.56,5085.0
2022-11-21 09:40:00,372.56,372.56,371.06,371.18,4700.0,372.56,372.56,371.06,371.18,4700.0
2022-11-21 09:45:00,371.2,371.26,370.4,370.56,12559.0,371.2,371.26,370.4,370.56,12559.0
2022-11-21 09:50:00,371.12,371.43,369.77,370.01,20244.0,371.12,371.43,369.77,370.01,20244.0
2022-11-21 09:55:00,370.38,370.38,368.71,369.54,9586.0,370.38,370.38,368.71,369.54,9586.0
2022-11-21 10:00:00,369.42,369.57,368.43,368.44,4881.0,369.42,369.57,368.43,368.44,4881.0
2022-11-21 10:05:00,368.85,369.07,367.01,367.01,4850.0,368.85,369.07,367.01,367.01,4850.0
2022-11-21 10:10:00,367.33,367.35,365.98,366.22,15779.0,367.33,367.35,365.98,366.22,15779.0
2022-11-21 10:15:00,366.5,368.16,366.34,367.95,8961.0,366.5,368.16,366.34,367.95,8961.0
2022-11-21 10:20:00,367.62,368.06,366.78,367.02,5200.0,367.62,368.06,366.78,367.02,5200.0
2022-11-21 10:25:00,367.06,367.92,367.06,367.22,1502.0,367.06,367.92,367.06,367.22,1502.0
2022-11-21 10:30:00,367.25,368.63,366.74,367.83,5848.0,367.25,368.63,366.74,367.83,5848.0
2022-11-21 10:35:00,367.74,368.29,367.31,368.06,7081.0,367.74,368.29,367.31,368.06,7081.0
2022-11-21 10:40:00,368.11,369.03,367.79,367.79,4012.0,368.11,369.03,367.79,367.79,4012.0
2022-11-21 10:45:00,367.95,368.06,367.18,368.03,5401.0,367.95,368.06,367.18,368.03,5401.0
2022-11-21 10:50:00,368.31,369.42,368.26,368.88,7810.0,368.31,369.42,368.26,368.88,7810.0
2022-11-21 10:55:00,368.9,370.21,368.83,370.2,8549.0,368.9,370.21,368.83,370.2,8549.0
2022-11-21 11:00:00,370.22,370.32,369.08,369.49,4786.0,370.22,370.32,369.08,369.49,4786.0
2022-11-21 11:05:00,369.2,370.38,369.2,369.7,6122.0,369.2,370.38,369.2,369.7,6122.0
2022-11-21 11:10:00,369.84,370.0,369.21,369.34,4885.0,369.84,370.0,369.21,369.34,4885.0
2022-11-21 11:15:00,369.46,370.34,369.26,369.26,5989.0,369.46,370.34,369.26,369.26,5989.0
2022-11-21 11:20:00,369.44,370.28,369.24,369.98,8440.0,369.44,370.28,369.24,369.98,8440.0
2022-11-21 11:25:00,370.34,370.54,369.58,369.58,7339.0,370.34,370.54,369.58,369.58,7339.0
2022-11-21 11:30:00,369.29,370.2,369.29,370.04,1959.0,369.29,370.2,369.29,370.04,1959.0
2022-11-21 11:35:00,370.03,370.43,369.5,369.5,10258.0,370.03,370.43,369.5,369.5,10258.0
2022-11-21 11:40:00,369.44,369.52,367.72,367.72,2500.0,369.44,369.52,367.72,367.72,2500.0
2022-11-21 11:45:00,367.57,369.17,367.57,369.17,8291.0,367.57,369.17,367.57,369.17,8291.0
2022-11-21 11:50:00,368.86,369.29,368.75,369.18,4600.0,368.86,369.29,368.75,369.18,4600.0
2022-11-21 11:55:00,368.83,368.83,366.83,367.47,4280.0,368.83,368.83,366.83,367.47,4280.0
2022-11-21 12:00:00,367.26,368.81,367.26,368.5,5300.0,367.26,368.81,367.26,368.5,5300.0
2022-11-21 12:05:00,368.26,368.4,367.61,368.01,3297.0,368.26,368.4,367.61,368.01,3297.0
2022-11-21 12:10:00,367.75,368.7,367.75,368.09,4111.0,367.75,368.7,367.75,368.09,4111.0
2022-11-21 12:15:00,367.89,368.22,367.28,367.68,4510.0,367.89,368.22,367.28,367.68,4510.0
2022-11-21 12:20:00,367.63,367.64,366.35,366.42,6656.0,367.63,367.64,366.35,366.42,6656.0
2022-11-21 12:25:00,366.59,366.91,366.1,366.39,3825.0,366.59,366.91,366.1,366.39,3825.0
2022-11-21 12:30:00,366.22,366.53,366.1,366.53,15503.0,366.22,366.53,366.1,366.53,15503.0
2022-11-21 12:35:00,366.5,366.71,365.69,365.69,8330.0,366.5,366.71,365.69,365.69,8330.0
2022-11-21 12:40:00,365.5,365.88,365.32,365.32,15233.0,365.5,365.88,365.32,365.32,15233.0
2022-11-21 12:45:00,365.64,365.83,364.79,365.19,7250.0,365.64,365.83,364.79,365.19,7250.0
2022-11-21 12:50:00,364.88,365.08,364.71,364.76,7371.0,364.88,365.08,364.71,364.76,7371.0
2022-11-21 12:55:00,364.48,364.94,364.3,364.86,5057.0,364.48,364.94,364.3,364.86,5057.0
2022-11-21 13:00:00,365.0,365.06,364.45,364.68,4896.0,365.0,365.06,364.45,364.68,4896.0
2022-11-21 13:05:00,364.89,365.08,364.65,365.05,12828.0,364.89,365.08,364.65,365.05,12828.0
2022-11-21 13:10:00,365.05,365.53,364.77,365.48,16860.0,365.05,365.53,364.77,365.48,16860.0
2022-11-21 13:15:00,365.25,365.73,364.92,365.73,5901.0,365.25,365.73,364.92,365.73,5901.0
2022-11-21 13:20:00,365.86,366.4,365.51,365.56,3246.0,365.86,366.4,365.51,365.56,3246.0
2022-11-21 13:25:00,365.26,365.54,364.65,365.05,7487.0,365.26,365.54,364.65,365.05,7487.0
2022-11-21 13:30:00,365.2,365.67,364.85,365.67,9185.0,365.2,365.67,364.85,365.67,9185.0
2022-11-21 13:35:00,365.84,366.45,365.64,366.38,5862.0,365.84,366.45,365.64,366.38,5862.0
2022-11-21 13:40:00,366.66,367.11,366.05,366.64,4984.0,366.66,367.11,366.05,366.64,4984.0
2022-11-21 13:45:00,366.77,367.28,366.66,367.26,4500.0,366.77,367.28,366.66,367.26,4500.0
2022-11-21 13:50:00,366.79,367.48,366.79,367.1,4155.0,366.79,367.48,366.79,367.1,4155.0
2022-11-21 13:55:00,367.0,367.0,365.7,365.71,2521.0,367.0,367.0,365.7,365.71,2521.0
2022-11-21 14:00:00,366.0,366.22,365.62,366.02,8440.0,366.0,366.22,365.62,366.02,8440.0
2022-11-21 14:05:00,366.05,366.34,365.67,365.81,14787.0,366.05,366.34,365.67,365.81,14787.0
2022-11-21 14:10:00,365.87,367.27,365.87,366.89,6780.0,365.87,367.27,365.87,366.89,6780.0
2022-11-21 14:15:00,367.08,367.12,366.84,367.0,4481.0,367.08,367.12,366.84,367.0,4481.0
2022-11-21 14:20:00,367.19,367.23,366.62,366.63,5675.0,367.19,367.23,366.62,366.63,5675.0
2022-11-21 14:25:00,366.51,366.73,366.27,366.55,2300.0,366.51,366.73,366.27,366.55,2300.0
2022-11-21 14:30:00,366.58,366.7,366.11,366.56,6664.0,366.58,366.7,366.11,366.56,6664.0
2022-11-21 14:35:00,366.55,367.2,366.25,366.87,5634.0,366.55,367.2,366.25,366.87,5634.0
2022-11-21 14:40:00,366.74,367.26,366.68,366.95,2300.0,366.74,367.26,366.68,366.95,2300.0
2022-11-21 14:45:00,367.0,367.24,366.73,367.06,3191.0,367.0,367.24,366.73,367.06,3191.0
2022-11-21 14:50:00,367.24,368.14,367.24,368.02,5486.0,367.24,368.14,367.24,368.02,5486.0
2022-11-21 14:55:00,367.7,367.91,367.55,367.68,3820.0,367.7,367.91,367.55,367.68,3820.0
2022-11-21 15:00:00,367.71,368.48,367.57,368.38,5505.0,367.71,368.48,367.57,368.38,5505.0
2022-11-21 15:05:00,368.31,368.31,367.59,367.75,3402.0,368.31,368.31,367.59,367.75,3402.0
2022-11-21 15:10:00,367.59,368.25,367.5,368.25,5134.0,367.59,368.25,367.5,368.25,5134.0
2022-11-21 15:15:00,368.08,369.4,368.04,368.88,10432.0,368.08,369.4,368.04,368.88,10432.0
2022-11-21 15:20:00,368.85,368.85,367.03,367.35,10007.0,368.85,368.85,367.03,367.35,10007.0
2022-11-21 15:25:00,367.23,368.0,367.05,368.0,6888.0,367.23,368.0,367.05,368.0,6888.0
2022-11-21 15:30:00,367.96,368.65,367.81,368.54,9619.0,367.96,368.65,367.81,368.54,9619.0
2022-11-21 15:35:00,368.65,369.28,368.21,369.17,9151.0,368.65,369.28,368.21,369.17,9151.0
2022-11-21 15:40:00,369.27,369.32,368.47,368.88,15184.0,369.27,369.32,368.47,368.88,15184.0
2022-11-21 15:45:00,368.84,370.35,368.73,369.99,14563.0,368.84,370.35,368.73,369.99,14563.0
2022-11-21 15:50:00,370.06,370.55,369.7,369.94,28638.0,370.06,370.55,369.7,369.94,28638.0
2022-11-21 15:55:00,369.83,369.83,368.64,369.05,75580.0,369.83,369.83,368.64,369.05,75580.0
2022-11-22 09:30:00,371.78,371.78,369.35,370.12,16051.0,371.78,371.78,369.35,370.12,16051.0
2022-11-22 09:35:00,370.27,371.63,370.22,371.45,5344.0,370.27,371.63,370.22,371.45,5344.0
2022-11-22 09:40:00,371.48,373.06,371.35,373.06,3498.0,371.48,373.06,371.35,373.06,3498.0
2022-11-22 09:45:00,372.83,374.56,372.65,373.95,11093.0,372.83,374.56,372.65,373.95,11093.0
2022-11-22 09:50:00,374.28,374.56,373.75,374.06,6106.0,374.28,374.56,373.75,374.06,6106.0
2022-11-22 09:55:00,374.1,374.1,372.86,373.6,14660.0,374.1,374.1,372.86,373.6,14660.0
2022-11-22 10:00:00,373.71,375.08,373.27,375.0,9884.0,373.71,375.08,373.27,375.0,9884.0
2022-11-22 10:05:00,374.93,376.24,374.92,375.85,9022.0,374.93,376.24,374.92,375.85,9022.0
2022-11-22 10:10:00,376.23,378.42,376.02,378.42,7520.0,376.23,378.42,376.02,378.42,7520.0
2022-11-22 10:15:00,378.51,378.78,378.03,378.45,10740.0,378.51,378.78,378.03,378.45,10740.0
2022-11-22 10:20:00,378.31,379.87,378.03,378.95,5556.0,378.31,379.87,378.03,378.95,5556.0
2022-11-22 10:25:00,378.85,379.22,378.14,378.47,9002.0,378.85,379.22,378.14,378.47,9002.0
2022-11-22 10:30:00,378.8,379.1,378.22,378.22,6683.0,378.8,379.1,378.22,378.22,6683.0
2022-11-22 10:35:00,378.81,379.13,378.42,378.42,7455.0,378.81,379.13,378.42,378.42,7455.0
2022-11-22 10:40:00,378.73,379.02,378.62,378.68,2615.0,378.73,379.02,378.62,378.68,2615.0
2022-11-22 10:45:00,378.68,379.07,378.2,378.9,4891.0,378.68,379.07,378.2,378.9,4891.0
2022-11-22 10:50:00,378.9,379.35,378.54,378.82,19240.0,378.9,379.35,378.54,378.82,19240.0
2022-11-22 10:55:00,379.0,381.11,378.9,380.52,14083.0,379.0,381.11,378.9,380.52,14083.0
2022-11-22 11:00:00,380.22,381.37,379.95,381.13,8100.0,380.22,381.37,379.95,381.13,8100.0
2022-11-22 11:05:00,381.12,383.32,380.9,383.13,23034.0,381.12,383.32,380.9,383.13,23034.0
2022-11-22 11:10:00,383.07,384.08,382.97,383.93,19634.0,383.07,384.08,382.97,383.93,19634.0
2022-11-22 11:15:00,384.11,384.4,382.88,382.88,29529.0,384.11,384.4,382.88,382.88,29529.0
2022-11-22 11:20:00,382.69,383.05,380.98,381.16,8277.0,382.69,383.05,380.98,381.16,8277.0
2022-11-22 11:25:00,381.04,381.36,379.65,379.65,3013.0,381.04,381.36,379.65,379.65,3013.0
2022-11-22 11:30:00,379.65,380.6,379.63,380.6,5446.0,379.65,380.6,379.63,380.6,5446.0
2022-11-22 11:35:00,380.84,381.14,378.64,379.49,5013.0,380.84,381.14,378.64,379.49,5013.0
2022-11-22 11:40:00,379.64,380.2,378.95,380.2,3243.0,379.64,380.2,378.95,380.2,3243.0
2022-11-22 11:45:00,380.19,380.83,379.86,380.83,4696.0,380.19,380.83,379.86,380.83,4696.0
2022-11-22 11:50:00,380.81,381.34,380.0,381.34,7899.0,380.81,381.34,380.0,381.34,7899.0
2022-11-22 11:55:00,381.03,381.8,380.74,381.53,3779.0,381.03,381.8,380.74,381.53,3779.0
2022-11-22 12:00:00,381.52,382.0,381.51,381.79,3124.0,381.52,382.0,381.51,381.79,3124.0
2022-11-22 12:05:00,381.67,382.46,381.58,382.08,7822.0,381.67,382.46,381.58,382.08,7822.0
2022-11-22 12:10:00,382.06,382.49,381.5,381.53,6782.0,382.06,382.49,381.5,381.53,6782.0
2022-11-22 12:15:00,381.61,382.4,381.61,382.0,3363.0,381.61,382.4,381.61,382.0,3363.0
2022-11-22 12:20:00,382.24,382.39,381.89,382.17,5880.0,382.24,382.39,381.89,382.17,5880.0
2022-11-22 12:25:00,382.3,382.41,381.85,382.11,1600.0,382.3,382.41,381.85,382.11,1600.0
2022-11-22 12:30:00,382.3,382.95,382.29,382.65,5081.0,382.3,382.95,382.29,382.65,5081.0
2022-11-22 12:35:00,382.8,383.11,382.61,383.0,5325.0,382.8,383.11,382.61,383.0,5325.0
2022-11-22 12:40:00,383.0,383.76,382.85,383.76,4242.0,383.0,383.76,382.85,383.76,4242.0
2022-11-22 12:45:00,383.72,384.03,383.44,383.8,8485.0,383.72,384.03,383.44,383.8,8485.0
2022-11-22 12:50:00,383.83,383.83,383.35,383.55,3931.0,383.83,383.83,383.35,383.55,3931.0
2022-11-22 12:55:00,383.49,383.78,383.05,383.18,5850.0,383.49,383.78,383.05,383.18,5850.0
2022-11-22 13:00:00,383.12,383.12,382.43,382.71,5100.0,383.12,383.12,382.43,382.71,5100.0
2022-11-22 13:05:00,382.15,383.34,382.14,383.34,6004.0,382.15,383.34,382.14,383.34,6004.0
2022-11-22 13:10:00,383.38,384.49,383.25,384.49,4828.0,383.38,384.49,383.25,384.49,4828.0
2022-11-22 13:15:00,384.55,385.07,384.45,384.95,2407.0,384.55,385.07,384.45,384.95,2407.0
2022-11-22 13:20:00,385.03,385.83,384.95,385.43,4169.0,385.03,385.83,384.95,385.43,4169.0
2022-11-22 13:25:00,385.3,385.38,384.85,384.89,3916.0,385.3,385.38,384.85,384.89,3916.0
2022-11-22 13:30:00,385.04,385.23,384.37,384.37,3348.0,385.04,385.23,384.37,384.37,3348.0
2022-11-22 13:35:00,384.64,384.64,384.07,384.3,2998.0,384.64,384.64,384.07,384.3,2998.0
2022-11-22 13:40:00,384.29,384.53,383.8,384.11,9111.0,384.29,384.53,383.8,384.11,9111.0
2022-11-22 13:45:00,383.93,383.93,383.41,383.8,3438.0,383.93,383.93,383.41,383.8,3438.0
2022-11-22 13:50:00,383.76,383.8,382.91,383.62,3071.0,383.76,383.8,382.91,383.62,3071.0
2022-11-22 13:55:00,383.57,383.85,382.96,383.81,4978.0,383.57,383.85,382.96,383.81,4978.0
2022-11-22 14:00:00,383.72,384.31,383.7,384.15,5424.0,383.72,384.31,383.7,384.15,5424.0
2022-11-22 14:05:00,384.15,384.53,383.85,384.48,3867.0,384.15,384.53,383.85,384.48,3867.0
2022-11-22 14:10:00,384.62,384.62,384.09,384.17,2300.0,384.62,384.62,384.09,384.17,2300.0
2022-11-22 14:15:00,384.21,384.33,383.54,383.63,2470.0,384.21,384.33,383.54,383.63,2470.0
2022-11-22 14:20:00,383.53,384.01,383.5,383.89,2474.0,383.53,384.01,383.5,383.89,2474.0
2022-11-22 14:25:00,383.97,384.67,383.84,384.57,4755.0,383.97,384.67,383.84,384.57,4755.0
2022-11-22 14:30:00,384.49,384.57,383.88,384.39,5161.0,384.49,384.57,383.88,384.39,5161.0
2022-11-22 14:35:00,384.51,385.14,384.46,385.14,3590.0,384.51,385.14,384.46,385.14,3590.0
2022-11-22 14:40:00,385.08,385.27,384.81,384.83,5128.0,385.08,385.27,384.81,384.83,5128.0
2022-11-22 14:45:00,384.97,384.98,384.79,384.82,2900.0,384.97,384.98,384.79,384.82,2900.0
2022-11-22 14:50:00,385.28,385.29,384.89,385.06,6625.0,385.28,385.29,384.89,385.06,6625.0
2022-11-22 14:55:00,385.09,385.09,384.82,384.85,4602.0,385.09,385.09,384.82,384.85,4602.0
2022-11-22 15:00:00,384.84,385.8,384.54,385.8,6113.0,384.84,385.8,384.54,385.8,6113.0
2022-11-22 15:05:00,385.84,386.2,385.8,385.8,3951.0,385.84,386.2,385.8,385.8,3951.0
2022-11-22 15:10:00,385.95,386.46,385.89,385.92,9675.0,385.95,386.46,385.89,385.92,9675.0
2022-11-22 15:15:00,386.04,386.04,385.59,385.82,2337.0,386.04,386.04,385.59,385.82,2337.0
2022-11-22 15:20:00,385.8,386.25,385.8,386.18,5960.0,385.8,386.25,385.8,386.18,5960.0
2022-11-22 15:25:00,386.18,386.25,385.15,385.25,11425.0,386.18,386.25,385.15,385.25,11425.0
2022-11-22 15:30:00,385.15,386.25,385.15,386.07,8573.0,385.15,386.25,385.15,386.07,8573.0
2022-11-22 15:35:00,386.01,386.49,385.95,386.36,23564.0,386.01,386.49,385.95,386.36,23564.0
2022-11-22 15:40:00,386.36,386.89,386.21,386.86,19017.0,386.36,386.89,386.21,386.86,19017.0
2022-11-22 15:45:00,386.75,387.34,386.74,387.23,31093.0,386.75,387.34,386.74,387.23,31093.0
2022-11-22 15:50:00,387.33,387.52,385.79,386.07,40995.0,387.33,387.52,385.79,386.07,40995.0
2022-11-22 15:55:00,385.97,386.15,385.49,385.6,95647.0,385.97,386.15,385.49,385.6,95647.0
2022-11-23 09:30:00,384.93,387.11,384.93,385.01,7360.0,384.93,387.11,384.93,385.01,7360.0
2022-11-23 09:35:00,385.4,387.34,384.45,387.24,10736.0,385.4,387.34,384.45,387.24,10736.0
2022-11-23 09:40:00,386.18,387.0,385.85,386.59,5894.0,386.18,387.0,385.85,386.59,5894.0
2022-11-23 09:45:00,386.96,387.97,385.99,387.96,11075.0,386.96,387.97,385.99,387.96,11075.0
2022-11-23 09:50:00,387.59,388.47,387.16,387.94,4413.0,387.59,388.47,387.16,387.94,4413.0
2022-11-23 09:55:00,387.89,388.48,387.29,387.9,1869.0,387.89,388.48,387.29,387.9,1869.0
2022-11-23 10:00:00,388.29,388.29,387.28,387.94,4281.0,388.29,388.29,387.28,387.94,4281.0
2022-11-23 10:05:00,387.69,388.79,387.49,388.03,3066.0,387.69,388.79,387.49,388.03,3066.0
2022-11-23 10:10:00,388.21,388.21,386.97,387.68,2411.0,388.21,388.21,386.97,387.68,2411.0
2022-11-23 10:15:00,387.43,388.21,387.06,388.21,2248.0,387.43,388.21,387.06,388.21,2248.0
2022-11-23 10:20:00,388.0,388.55,387.6,388.01,3000.0,388.0,388.55,387.6,388.01,3000.0
2022-11-23 10:25:00,388.54,388.86,388.28,388.86,1900.0,388.54,388.86,388.28,388.86,1900.0
2022-11-23 10:30:00,388.65,390.02,388.65,389.98,4835.0,388.65,390.02,388.65,389.98,4835.0
2022-11-23 10:35:00,390.42,391.09,390.23,390.76,4250.0,390.42,391.09,390.23,390.76,4250.0
2022-11-23 10:40:00,391.09,392.26,390.98,391.81,12921.0,391.09,392.26,390.98,391.81,12921.0
2022-11-23 10:45:00,391.73,392.32,391.28,391.65,36476.0,391.73,392.32,391.28,391.65,36476.0
2022-11-23 10:50:00,391.85,392.27,390.78,390.78,5818.0,391.85,392.27,390.78,390.78,5818.0
2022-11-23 10:55:00,390.61,391.58,390.61,391.45,6243.0,390.61,391.58,390.61,391.45,6243.0
2022-11-23 11:00:00,391.78,393.57,391.78,393.57,10822.0,391.78,393.57,391.78,393.57,10822.0
2022-11-23 11:05:00,393.37,393.87,392.98,392.98,17393.0,393.37,393.87,392.98,392.98,17393.0
2022-11-23 11:10:00,392.91,392.91,392.06,392.47,3600.0,392.91,392.91,392.06,392.47,3600.0
2022-11-23 11:15:00,392.47,393.3,392.47,392.86,5850.0,392.47,393.3,392.47,392.86,5850.0
2022-11-23 11:20:00,392.66,393.21,391.87,391.87,2544.0,392.66,393.21,391.87,391.87,2544.0
2022-11-23 11:25:00,391.52,392.22,391.51,392.22,2942.0,391.52,392.22,391.51,392.22,2942.0
2022-11-23 11:30:00,392.26,392.84,392.07,392.84,3969.0,392.26,392.84,392.07,392.84,3969.0
2022-11-23 11:35:00,392.9,393.06,392.55,392.7,8021.0,392.9,393.06,392.55,392.7,8021.0
2022-11-23 11:40:00,392.82,392.82,391.77,391.94,2871.0,392.82,392.82,391.77,391.94,2871.0
2022-11-23 11:45:00,392.06,392.06,390.51,390.75,8085.0,392.06,392.06,390.51,390.75,8085.0
2022-11-23 11:50:00,390.5,390.94,389.62,389.62,3385.0,390.5,390.94,389.62,389.62,3385.0
2022-11-23 11:55:00,389.73,389.73,388.66,389.07,3125.0,389.73,389.73,388.66,389.07,3125.0
2022-11-23 12:00:00,388.9,389.18,388.87,389.03,1700.0,388.9,389.18,388.87,389.03,1700.0
2022-11-23 12:05:00,389.24,389.58,388.97,389.45,4410.0,389.24,389.58,388.97,389.45,4410.0
2022-11-23 12:10:00,389.45,389.45,389.39,389.39,855.0,389.45,389.45,389.39,389.39,855.0
2022-11-23 12:15:00,389.39,389.86,389.39,389.82,3921.0,389.39,389.86,389.39,389.82,3921.0
2022-11-23 12:20:00,389.94,390.22,389.9,390.08,3225.0,389.94,390.22,389.9,390.08,3225.0
2022-11-23 12:25:00,390.13,391.33,390.03,391.33,5162.0,390.13,391.33,390.03,391.33,5162.0
2022-11-23 12:30:00,391.45,392.49,391.23,392.0,8649.0,391.45,392.49,391.23,392.0,8649.0
2022-11-23 12:35:00,392.02,392.1,390.99,390.99,3072.0,392.02,392.1,390.99,390.99,3072.0
2022-11-23 12:40:00,391.11,391.48,390.36,390.44,3600.0,391.11,391.48,390.36,390.44,3600.0
2022-11-23 12:45:00,390.42,391.47,390.4,391.47,8442.0,390.42,391.47,390.4,391.47,8442.0
2022-11-23 12:50:00,391.6,391.63,390.3,390.3,5008.0,391.6,391.63,390.3,390.3,5008.0
2022-11-23 12:55:00,389.92,389.92,388.45,388.99,1600.0,389.92,389.92,388.45,388.99,1600.0
2022-11-23 13:00:00,388.98,389.71,388.98,389.71,1600.0,388.98,389.71,388.98,389.71,1600.0
2022-11-23 13:05:00,389.52,389.84,389.28,389.62,8497.0,389.52,389.84,389.28,389.62,8497.0
2022-11-23 13:10:00,389.37,389.56,389.14,389.15,500.0,389.37,389.56,389.14,389.15,500.0
2022-11-23 13:15:00,389.14,389.57,389.14,389.57,729.0,389.14,389.57,389.14,389.57,729.0
2022-11-23 13:20:00,389.35,389.5,389.27,389.47,900.0,389.35,389.5,389.27,389.47,900.0
2022-11-23 13:25:00,389.47,390.4,389.46,390.4,4434.0,389.47,390.4,389.46,390.4,4434.0
2022-11-23 13:30:00,390.43,391.0,390.34,390.67,4647.0,390.43,391.0,390.34,390.67,4647.0
2022-11-23 13:35:00,390.86,391.17,390.86,391.17,1029.0,390.86,391.17,390.86,391.17,1029.0
2022-11-23 13:40:00,391.1,391.5,390.7,391.02,3300.0,391.1,391.5,390.7,391.02,3300.0
2022-11-23 13:45:00,391.09,391.57,391.09,391.43,2791.0,391.09,391.57,391.09,391.43,2791.0
2022-11-23 13:50:00,391.09,391.12,390.49,390.49,2704.0,391.09,391.12,390.49,390.49,2704.0
2022-11-23 13:55:00,390.56,390.57,390.36,390.5,2000.0,390.56,390.57,390.36,390.5,2000.0
2022-11-23 14:00:00,390.71,393.1,390.22,392.58,6052.0,390.71,393.1,390.22,392.58,6052.0
2022-11-23 14:05:00,392.3,392.48,391.33,392.01,7542.0,392.3,392.48,391.33,392.01,7542.0
2022-11-23 14:10:00,391.88,391.96,390.76,391.83,11256.0,391.88,391.96,390.76,391.83,11256.0
2022-11-23 14:15:00,391.56,391.56,390.64,390.64,2101.0,391.56,391.56,390.64,390.64,2101.0
2022-11-23 14:20:00,390.84,391.17,390.52,391.06,3700.0,390.84,391.17,390.52,391.06,3700.0
2022-11-23 14:25:00,391.07,391.72,390.94,391.15,6401.0,391.07,391.72,390.94,391.15,6401.0
2022-11-23 14:30:00,390.49,390.49,389.94,390.11,2674.0,390.49,390.49,389.94,390.11,2674.0
2022-11-23 14:35:00,389.9,389.97,389.61,389.97,1200.0,389.9,389.97,389.61,389.97,1200.0
2022-11-23 14:40:00,390.06,390.55,389.89,390.48,4352.0,390.06,390.55,389.89,390.48,4352.0
2022-11-23 14:45:00,390.87,391.56,390.64,391.46,3890.0,390.87,391.56,390.64,391.46,3890.0
2022-11-23 14:50:00,391.55,391.89,391.37,391.41,4400.0,391.55,391.89,391.37,391.41,4400.0
2022-11-23 14:55:00,391.33,391.35,390.86,390.86,3500.0,391.33,391.35,390.86,390.86,3500.0
2022-11-23 15:00:00,390.85,391.16,390.64,390.85,4125.0,390.85,391.16,390.64,390.85,4125.0
2022-11-23 15:05:00,390.85,391.28,390.82,391.18,3615.0,390.85,391.28,390.82,391.18,3615.0
2022-11-23 15:10:00,391.08,391.56,390.73,391.51,12187.0,391.08,391.56,390.73,391.51,12187.0
2022-11-23 15:15:00,391.39,392.13,391.23,392.05,4058.0,391.39,392.13,391.23,392.05,4058.0
2022-11-23 15:20:00,392.05,392.05,391.13,391.37,4660.0,392.05,392.05,391.13,391.37,4660.0
2022-11-23 15:25:00,391.35,391.61,391.23,391.48,5200.0,391.35,391.61,391.23,391.48,5200.0
2022-11-23 15:30:00,391.53,391.61,391.14,391.38,14007.0,391.53,391.61,391.14,391.38,14007.0
2022-11-23 15:35:00,391.31,391.76,391.22,391.51,7773.0,391.31,391.76,391.22,391.51,7773.0
2022-11-23 15:40:00,391.6,391.84,391.35,391.48,9058.0,391.6,391.84,391.35,391.48,9058.0
2022-11-23 15:45:00,391.44,391.5,390.31,390.31,11424.0,391.44,391.5,390.31,390.31,11424.0
2022-11-23 15:50:00,390.38,390.91,389.91,390.34,30320.0,390.38,390.91,389.91,390.34,30320.0
2022-11-23 15:55:00,390.34,390.46,389.68,390.46,47474.0,390.34,390.46,389.68,390.46,47474.0
2022-11-25 09:30:00,393.06,393.16,387.76,390.48,9203.0,393.06,393.16,387.76,390.48,9203.0
2022-11-25 09:35:00,391.65,392.23,390.78,392.23,4282.0,391.65,392.23,390.78,392.23,4282.0
2022-11-25 09:40:00,391.32,392.11,388.74,388.79,14665.0,391.32,392.11,388.74,388.79,14665.0
2022-11-25 09:45:00,388.78,389.77,388.4,388.4,5956.0,388.78,389.77,388.4,388.4,5956.0
2022-11-25 09:50:00,389.38,390.01,388.91,389.82,3880.0,389.38,390.01,388.91,389.82,3880.0
2022-11-25 09:55:00,389.82,390.57,389.3,390.29,7954.0,389.82,390.57,389.3,390.29,7954.0
2022-11-25 10:00:00,390.45,392.31,390.28,391.35,4170.0,390.45,392.31,390.28,391.35,4170.0
2022-11-25 10:05:00,391.68,392.03,391.14,392.0,3787.0,391.68,392.03,391.14,392.0,3787.0
2022-11-25 10:10:00,392.33,393.46,391.75,392.0,3695.0,392.33,393.46,391.75,392.0,3695.0
2022-11-25 10:15:00,391.99,392.64,391.82,392.14,7445.0,391.99,392.64,391.82,392.14,7445.0
2022-11-25 10:20:00,392.34,392.45,391.45,391.88,8448.0,392.34,392.45,391.45,391.88,8448.0
2022-11-25 10:25:00,391.88,393.07,391.88,393.06,2402.0,391.88,393.07,391.88,393.06,2402.0
2022-11-25 10:30:00,392.7,392.95,392.45,392.48,1900.0,392.7,392.95,392.45,392.48,1900.0
2022-11-25 10:35:00,392.56,393.0,392.28,393.0,4717.0,392.56,393.0,392.28,393.0,4717.0
2022-11-25 10:40:00,392.93,393.51,392.49,393.34,2950.0,392.93,393.51,392.49,393.34,2950.0
2022-11-25 10:45:00,393.49,393.99,393.37,393.99,3602.0,393.49,393.99,393.37,393.99,3602.0
2022-11-25 10:50:00,394.4,394.4,393.42,393.66,2481.0,394.4,394.4,393.42,393.66,2481.0
2022-11-25 10:55:00,393.66,393.93,393.45,393.93,4266.0,393.66,393.93,393.45,393.93,4266.0
2022-11-25 11:00:00,394.22,394.28,394.22,394.28,400.0,394.22,394.28,394.22,394.28,400.0
2022-11-25 11:05:00,394.35,394.39,393.73,393.78,3523.0,394.35,394.39,393.73,393.78,3523.0
2022-11-25 11:10:00,393.76,393.76,392.71,392.71,7375.0,393.76,393.76,392.71,392.71,7375.0
2022-11-25 11:15:00,391.93,392.18,391.87,391.87,1145.0,391.93,392.18,391.87,391.87,1145.0
2022-11-25 11:20:00,392.33,392.83,392.33,392.4,2917.0,392.33,392.83,392.33,392.4,2917.0
2022-11-25 11:25:00,392.83,393.09,392.68,392.86,1641.0,392.83,393.09,392.68,392.86,1641.0
2022-11-25 11:30:00,392.3,392.3,391.15,391.45,2204.0,392.3,392.3,391.15,391.45,2204.0
2022-11-25 11:35:00,391.49,392.71,391.49,392.6,4415.0,391.49,392.71,391.49,392.6,4415.0
2022-11-25 11:40:00,392.66,392.81,392.23,392.23,2233.0,392.66,392.81,392.23,392.23,2233.0
2022-11-25 11:45:00,392.7,393.29,392.7,393.18,1100.0,392.7,393.29,392.7,393.18,1100.0
2022-11-25 11:50:00,393.54,393.54,393.04,393.4,2755.0,393.54,393.54,393.04,393.4,2755.0
2022-11-25 11:55:00,393.06,393.51,393.06,393.44,1722.0,393.06,393.51,393.06,393.44,1722.0
2022-11-25 12:00:00,393.49,393.54,392.52,392.52,7743.0,393.49,393.54,392.52,392.52,7743.0
2022-11-25 12:05:00,392.2,392.95,392.1,392.72,3000.0,392.2,392.95,392.1,392.72,3000.0
2022-11-25 12:10:00,392.58,393.25,392.54,392.66,7702.0,392.58,393.25,392.54,392.66,7702.0
2022-11-25 12:15:00,392.48,392.73,391.97,392.72,3498.0,392.48,392.73,391.97,392.72,3498.0
2022-11-25 12:20:00,392.59,393.12,392.44,392.9,2971.0,392.59,393.12,392.44,392.9,2971.0
2022-11-25 12:25:00,392.62,392.73,392.32,392.45,4699.0,392.62,392.73,392.32,392.45,4699.0
2022-11-25 12:30:00,392.51,392.55,391.5,391.5,2350.0,392.51,392.55,391.5,391.5,2350.0
2022-11-25 12:35:00,391.39,391.64,391.03,391.34,3700.0,391.39,391.64,391.03,391.34,3700.0
2022-11-25 12:40:00,391.5,391.63,390.69,390.69,4611.0,391.5,391.63,390.69,390.69,4611.0
2022-11-25 12:45:00,390.87,390.96,390.46,390.61,7400.0,390.87,390.96,390.46,390.61,7400.0
2022-11-25 12:50:00,390.88,390.97,390.27,390.28,5044.0,390.88,390.97,390.27,390.28,5044.0
2022-11-25 12:55:00,390.29,390.38,389.68,390.38,17923.0,390.29,390.38,389.68,390.38,17923.0
2022-11-28 09:30:00,385.69,386.88,383.18,386.3,22621.0,385.69,386.88,383.18,386.3,22621.0
2022-11-28 09:35:00,386.35,386.35,383.29,383.94,3997.0,386.35,386.35,383.29,383.94,3997.0
2022-11-28 09:40:00,383.78,385.42,383.57,384.42,5337.0,383.78,385.42,383.57,384.42,5337.0
2022-11-28 09:45:00,384.43,386.15,384.25,385.59,3500.0,384.43,386.15,384.25,385.59,3500.0
2022-11-28 09:50:00,385.63,385.64,384.72,384.82,4313.0,385.63,385.64,384.72,384.82,4313.0
2022-11-28 09:55:00,384.8,386.35,384.59,386.35,5240.0,384.8,386.35,384.59,386.35,5240.0
2022-11-28 10:00:00,385.87,386.4,385.42,386.28,2451.0,385.87,386.4,385.42,386.28,2451.0
2022-11-28 10:05:00,386.47,386.6,385.62,385.65,6020.0,386.47,386.6,385.62,385.65,6020.0
2022-11-28 10:10:00,386.09,387.72,386.08,387.72,2110.0,386.09,387.72,386.08,387.72,2110.0
2022-11-28 10:15:00,387.76,387.81,387.25,387.75,2799.0,387.76,387.81,387.25,387.75,2799.0
2022-11-28 10:20:00,387.5,387.5,386.42,386.42,3149.0,387.5,387.5,386.42,386.42,3149.0
2022-11-28 10:25:00,386.38,386.71,386.11,386.7,2100.0,386.38,386.71,386.11,386.7,2100.0
2022-11-28 10:30:00,386.7,387.36,386.19,386.19,2813.0,386.7,387.36,386.19,386.19,2813.0
2022-11-28 10:35:00,386.06,387.0,386.06,387.0,3000.0,386.06,387.0,386.06,387.0,3000.0
2022-11-28 10:40:00,387.11,387.53,386.92,386.92,2920.0,387.11,387.53,386.92,386.92,2920.0
2022-11-28 10:45:00,386.56,386.89,386.26,386.26,1200.0,386.56,386.89,386.26,386.26,1200.0
2022-11-28 10:50:00,386.34,386.34,385.66,385.92,2215.0,386.34,386.34,385.66,385.92,2215.0
2022-11-28 10:55:00,385.84,387.0,385.82,387.0,5705.0,385.84,387.0,385.82,387.0,5705.0
2022-11-28 11:00:00,386.88,387.81,386.87,387.78,2786.0,386.88,387.81,386.87,387.78,2786.0
2022-11-28 11:05:00,387.78,388.01,386.88,387.31,4200.0,387.78,388.01,386.88,387.31,4200.0
2022-11-28 11:10:00,387.03,387.22,386.95,387.06,900.0,387.03,387.22,386.95,387.06,900.0
2022-11-28 11:15:00,387.25,387.25,386.7,387.08,3220.0,387.25,387.25,386.7,387.08,3220.0
2022-11-28 11:20:00,387.19,388.18,386.78,388.0,8363.0,387.19,388.18,386.78,388.0,8363.0
2022-11-28 11:25:00,388.1,388.35,387.27,387.27,4718.0,388.1,388.35,387.27,387.27,4718.0
2022-11-28 11:30:00,387.32,387.52,386.99,387.0,2584.0,387.32,387.52,386.99,387.0,2584.0
2022-11-28 11:35:00,386.91,387.22,386.77,387.06,6276.0,386.91,387.22,386.77,387.06,6276.0
2022-11-28 11:40:00,387.16,387.83,387.15,387.27,3512.0,387.16,387.83,387.15,387.27,3512.0
2022-11-28 11:45:00,387.18,387.65,387.13,387.63,2300.0,387.18,387.65,387.13,387.63,2300.0
2022-11-28 11:50:00,387.66,388.32,387.66,388.24,4451.0,387.66,388.32,387.66,388.24,4451.0
2022-11-28 11:55:00,388.31,388.62,388.12,388.41,2640.0,388.31,388.62,388.12,388.41,2640.0
2022-11-28 12:00:00,388.13,388.21,386.27,387.37,12067.0,388.13,388.21,386.27,387.37,12067.0
2022-11-28 12:05:00,387.94,388.02,386.98,387.0,4700.0,387.94,388.02,386.98,387.0,4700.0
2022-11-28 12:10:00,386.36,386.41,386.16,386.38,1900.0,386.36,386.41,386.16,386.38,1900.0
2022-11-28 12:15:00,386.41,387.19,386.4,387.01,2105.0,386.41,387.19,386.4,387.01,2105.0
2022-11-28 12:20:00,387.08,387.16,386.51,386.51,2134.0,387.08,387.16,386.51,386.51,2134.0
2022-11-28 12:25:00,386.37,386.46,385.79,385.79,9983.0,386.37,386.46,385.79,385.79,9983.0
2022-11-28 12:30:00,385.75,386.25,385.62,385.96,8555.0,385.75,386.25,385.62,385.96,8555.0
2022-11-28 12:35:00,386.04,387.07,386.04,386.81,3091.0,386.04,387.07,386.04,386.81,3091.0
2022-11-28 12:40:00,386.81,386.95,386.49,386.61,3481.0,386.81,386.95,386.49,386.61,3481.0
2022-11-28 12:45:00,386.49,386.86,386.0,386.15,6468.0,386.49,386.86,386.0,386.15,6468.0
2022-11-28 12:50:00,386.15,386.25,385.04,385.04,4499.0,386.15,386.25,385.04,385.04,4499.0
2022-11-28 12:55:00,385.2,385.49,384.85,384.85,831.0,385.2,385.49,384.85,384.85,831.0
2022-11-28 13:00:00,384.71,385.28,384.4,385.28,5600.0,384.71,385.28,384.4,385.28,5600.0
2022-11-28 13:05:00,385.13,385.32,384.77,384.92,1270.0,385.13,385.32,384.77,384.92,1270.0
2022-11-28 13:10:00,384.6,384.9,384.48,384.66,5367.0,384.6,384.9,384.48,384.66,5367.0
2022-11-28 13:15:00,384.87,385.35,384.86,385.22,2000.0,384.87,385.35,384.86,385.22,2000.0
2022-11-28 13:20:00,385.0,385.36,384.98,385.05,1319.0,385.0,385.36,384.98,385.05,1319.0
2022-11-28 13:25:00,385.15,385.5,385.15,385.4,1850.0,385.15,385.5,385.15,385.4,1850.0
2022-11-28 13:30:00,385.5,385.5,384.5,384.5,3894.0,385.5,385.5,384.5,384.5,3894.0
2022-11-28 13:35:00,384.5,384.81,384.46,384.66,3475.0,384.5,384.81,384.46,384.66,3475.0
2022-11-28 13:40:00,384.77,384.88,384.49,384.6,2440.0,384.77,384.88,384.49,384.6,2440.0
2022-11-28 13:45:00,384.59,384.67,384.36,384.55,3948.0,384.59,384.67,384.36,384.55,3948.0
2022-11-28 13:50:00,384.55,385.12,384.4,384.81,4190.0,384.55,385.12,384.4,384.81,4190.0
2022-11-28 13:55:00,384.5,384.6,384.38,384.47,2200.0,384.5,384.6,384.38,384.47,2200.0
2022-11-28 14:00:00,384.52,384.67,384.27,384.27,2900.0,384.52,384.67,384.27,384.27,2900.0
2022-11-28 14:05:00,384.23,384.23,383.41,383.58,3002.0,384.23,384.23,383.41,383.58,3002.0
2022-11-28 14:10:00,383.58,383.88,383.57,383.69,2000.0,383.58,383.88,383.57,383.69,2000.0
2022-11-28 14:15:00,383.75,383.75,383.27,383.6,2405.0,383.75,383.75,383.27,383.6,2405.0
2022-11-28 14:20:00,383.55,383.7,383.41,383.58,600.0,383.55,383.7,383.41,383.58,600.0
2022-11-28 14:25:00,383.68,383.72,383.57,383.66,1828.0,383.68,383.72,383.57,383.66,1828.0
2022-11-28 14:30:00,383.81,384.26,383.81,384.25,2100.0,383.81,384.26,383.81,384.25,2100.0
2022-11-28 14:35:00,384.18,384.47,384.17,384.21,1400.0,384.18,384.47,384.17,384.21,1400.0
2022-11-28 14:40:00,384.25,384.4,383.78,383.78,3452.0,384.25,384.4,383.78,383.78,3452.0
2022-11-28 14:45:00,383.89,383.89,383.45,383.6,1880.0,383.89,383.89,383.45,383.6,1880.0
2022-11-28 14:50:00,383.58,383.81,383.45,383.79,2333.0,383.58,383.81,383.45,383.79,2333.0
2022-11-28 14:55:00,383.76,383.84,383.13,383.13,3118.0,383.76,383.84,383.13,383.13,3118.0
2022-11-28 15:00:00,383.24,383.87,383.24,383.63,5657.0,383.24,383.87,383.24,383.63,5657.0
2022-11-28 15:05:00,383.64,383.64,383.19,383.35,2825.0,383.64,383.64,383.19,383.35,2825.0
2022-11-28 15:10:00,383.29,383.31,382.81,383.03,4056.0,383.29,383.31,382.81,383.03,4056.0
2022-11-28 15:15:00,383.03,383.03,382.58,382.58,3140.0,383.03,383.03,382.58,382.58,3140.0
2022-11-28 15:20:00,382.72,382.81,382.16,382.69,6478.0,382.72,382.81,382.16,382.69,6478.0
2022-11-28 15:25:00,382.72,383.1,382.57,382.88,5726.0,382.72,383.1,382.57,382.88,5726.0
2022-11-28 15:30:00,382.82,382.82,382.44,382.44,12104.0,382.82,382.82,382.44,382.44,12104.0
2022-11-28 15:35:00,382.54,383.71,382.54,383.69,9593.0,382.54,383.71,382.54,383.69,9593.0
2022-11-28 15:40:00,383.82,384.05,383.45,384.05,10108.0,383.82,384.05,383.45,384.05,10108.0
2022-11-28 15:45:00,383.97,383.98,383.57,383.73,8176.0,383.97,383.98,383.57,383.73,8176.0
2022-11-28 15:50:00,383.66,384.78,383.66,384.37,25090.0,383.66,384.78,383.66,384.37,25090.0
2022-11-28 15:55:00,384.23,384.85,384.09,384.47,53876.0,384.23,384.85,384.09,384.47,53876.0
2022-11-29 09:30:00,382.93,384.97,382.93,384.97,12111.0,382.93,384.97,382.93,384.97,12111.0
2022-11-29 09:35:00,384.59,385.64,383.24,383.44,13044.0,384.59,385.64,383.24,383.44,13044.0
2022-11-29 09:40:00,383.48,384.77,383.43,384.59,19929.0,383.48,384.77,383.43,384.59,19929.0
2022-11-29 09:45:00,384.6,385.15,383.29,383.59,3800.0,384.6,385.15,383.29,383.59,3800.0
2022-11-29 09:50:00,383.83,385.13,383.83,385.13,1500.0,383.83,385.13,383.83,385.13,1500.0
2022-11-29 09:55:00,384.74,386.16,384.43,385.83,2156.0,384.74,386.16,384.43,385.83,2156.0
2022-11-29 10:00:00,385.73,386.16,385.43,385.43,1531.0,385.73,386.16,385.43,385.43,1531.0
2022-11-29 10:05:00,385.42,385.79,385.26,385.34,1288.0,385.42,385.79,385.26,385.34,1288.0
2022-11-29 10:10:00,385.33,385.7,384.17,384.5,1524.0,385.33,385.7,384.17,384.5,1524.0
2022-11-29 10:15:00,384.86,385.81,384.64,385.49,2644.0,384.86,385.81,384.64,385.49,2644.0
2022-11-29 10:20:00,385.74,386.11,385.47,385.52,4541.0,385.74,386.11,385.47,385.52,4541.0
2022-11-29 10:25:00,385.48,386.23,384.91,386.23,2954.0,385.48,386.23,384.91,386.23,2954.0
2022-11-29 10:30:00,386.24,386.43,385.99,386.05,1903.0,386.24,386.43,385.99,386.05,1903.0
2022-11-29 10:35:00,386.41,386.71,385.99,386.0,1900.0,386.41,386.71,385.99,386.0,1900.0
2022-11-29 10:40:00,386.06,387.03,385.99,386.79,4510.0,386.06,387.03,385.99,386.79,4510.0
2022-11-29 10:45:00,386.8,386.8,385.58,386.05,3028.0,386.8,386.8,385.58,386.05,3028.0
2022-11-29 10:50:00,385.98,386.67,385.94,386.16,1601.0,385.98,386.67,385.94,386.16,1601.0
2022-11-29 10:55:00,386.04,386.33,386.01,386.01,1620.0,386.04,386.33,386.01,386.01,1620.0
2022-11-29 11:00:00,385.72,386.3,385.21,385.4,2813.0,385.72,386.3,385.21,385.4,2813.0
2022-11-29 11:05:00,385.23,385.23,383.72,383.81,2745.0,385.23,385.23,383.72,383.81,2745.0
2022-11-29 11:10:00,384.23,384.58,383.77,384.58,7086.0,384.23,384.58,383.77,384.58,7086.0
2022-11-29 11:15:00,384.35,384.77,383.91,383.91,4349.0,384.35,384.77,383.91,383.91,4349.0
2022-11-29 11:20:00,383.93,384.42,383.92,384.08,2700.0,383.93,384.42,383.92,384.08,2700.0
2022-11-29 11:25:00,384.19,384.55,384.19,384.55,2650.0,384.19,384.55,384.19,384.55,2650.0
2022-11-29 11:30:00,384.21,384.55,384.13,384.45,1426.0,384.21,384.55,384.13,384.45,1426.0
2022-11-29 11:35:00,384.24,384.38,383.83,384.38,2466.0,384.24,384.38,383.83,384.38,2466.0
2022-11-29 11:40:00,384.39,384.39,383.95,384.36,1300.0,384.39,384.39,383.95,384.36,1300.0
2022-11-29 11:45:00,384.28,384.52,384.1,384.36,1642.0,384.28,384.52,384.1,384.36,1642.0
2022-11-29 11:50:00,384.25,384.31,384.07,384.31,723.0,384.25,384.31,384.07,384.31,723.0
2022-11-29 11:55:00,384.3,384.3,383.96,384.0,1737.0,384.3,384.3,383.96,384.0,1737.0
2022-11-29 12:00:00,383.98,384.25,383.74,384.25,2236.0,383.98,384.25,383.74,384.25,2236.0
2022-11-29 12:05:00,384.3,384.99,384.29,384.89,7620.0,384.3,384.99,384.29,384.89,7620.0
2022-11-29 12:10:00,384.85,385.4,384.6,385.4,2217.0,384.85,385.4,384.6,385.4,2217.0
2022-11-29 12:15:00,385.35,385.35,384.77,384.96,900.0,385.35,385.35,384.77,384.96,900.0
2022-11-29 12:20:00,384.91,384.95,384.83,384.84,623.0,384.91,384.95,384.83,384.84,623.0
2022-11-29 12:25:00,384.5,385.14,384.44,385.08,1845.0,384.5,385.14,384.44,385.08,1845.0
2022-11-29 12:30:00,385.15,385.15,384.81,385.13,1300.0,385.15,385.15,384.81,385.13,1300.0
2022-11-29 12:35:00,385.06,385.95,385.05,385.91,3200.0,385.06,385.95,385.05,385.91,3200.0
2022-11-29 12:40:00,385.9,385.9,385.69,385.69,1137.0,385.9,385.9,385.69,385.69,1137.0
2022-11-29 12:45:00,385.88,386.0,385.35,386.0,1900.0,385.88,386.0,385.35,386.0,1900.0
2022-11-29 12:50:00,386.0,386.29,386.0,386.09,700.0,386.0,386.29,386.0,386.09,700.0
2022-11-29 12:55:00,386.17,386.22,385.78,385.78,3767.0,386.17,386.22,385.78,385.78,3767.0
2022-11-29 13:00:00,385.76,385.76,385.16,385.16,1800.0,385.76,385.76,385.16,385.16,1800.0
2022-11-29 13:05:00,385.58,385.58,385.28,385.44,1189.0,385.58,385.58,385.28,385.44,1189.0
2022-11-29 13:10:00,385.59,386.16,385.53,386.16,2000.0,385.59,386.16,385.53,386.16,2000.0
2022-11-29 13:15:00,386.15,386.15,385.25,385.56,1100.0,386.15,386.15,385.25,385.56,1100.0
2022-11-29 13:20:00,385.7,385.79,385.12,385.31,2042.0,385.7,385.79,385.12,385.31,2042.0
2022-11-29 13:25:00,384.79,384.91,384.21,384.21,1617.0,384.79,384.91,384.21,384.21,1617.0
2022-11-29 13:30:00,384.18,384.51,384.0,384.5,1533.0,384.18,384.51,384.0,384.5,1533.0
2022-11-29 13:35:00,384.47,384.76,384.12,384.76,1619.0,384.47,384.76,384.12,384.76,1619.0
2022-11-29 13:40:00,384.76,384.76,384.44,384.56,489.0,384.76,384.76,384.44,384.56,489.0
2022-11-29 13:45:00,384.59,384.74,384.59,384.6,931.0,384.59,384.74,384.59,384.6,931.0
2022-11-29 13:50:00,384.69,385.12,384.64,385.0,2965.0,384.69,385.12,384.64,385.0,2965.0
2022-11-29 13:55:00,385.19,385.3,385.19,385.3,200.0,385.19,385.3,385.19,385.3,200.0
2022-11-29 14:00:00,385.41,386.03,385.41,385.93,2298.0,385.41,386.03,385.41,385.93,2298.0
2022-11-29 14:05:00,385.93,385.93,385.52,385.69,1700.0,385.93,385.93,385.52,385.69,1700.0
2022-11-29 14:10:00,385.51,385.82,385.51,385.82,1620.0,385.51,385.82,385.51,385.82,1620.0
2022-11-29 14:15:00,385.96,386.49,385.94,386.49,2174.0,385.96,386.49,385.94,386.49,2174.0
2022-11-29 14:20:00,386.02,386.39,385.91,385.91,965.0,386.02,386.39,385.91,385.91,965.0
2022-11-29 14:25:00,385.83,385.83,384.98,385.02,3906.0,385.83,385.83,384.98,385.02,3906.0
2022-11-29 14:30:00,385.03,385.2,384.99,385.16,2360.0,385.03,385.2,384.99,385.16,2360.0
2022-11-29 14:35:00,385.13,385.37,384.94,385.37,3560.0,385.13,385.37,384.94,385.37,3560.0
2022-11-29 14:40:00,385.3,385.45,384.88,385.0,3900.0,385.3,385.45,384.88,385.0,3900.0
2022-11-29 14:45:00,384.85,384.85,384.55,384.55,1100.0,384.85,384.85,384.55,384.55,1100.0
2022-11-29 14:50:00,384.56,384.89,384.35,384.35,4920.0,384.56,384.89,384.35,384.35,4920.0
2022-11-29 14:55:00,384.51,384.77,384.47,384.76,5249.0,384.51,384.77,384.47,384.76,5249.0
2022-11-29 15:00:00,384.77,385.27,384.56,384.63,4016.0,384.77,385.27,384.56,384.63,4016.0
2022-11-29 15:05:00,384.52,385.14,384.52,385.0,6679.0,384.52,385.14,384.52,385.0,6679.0
2022-11-29 15:10:00,384.93,385.05,384.67,384.81,4540.0,384.93,385.05,384.67,384.81,4540.0
2022-11-29 15:15:00,384.8,384.86,384.59,384.72,2893.0,384.8,384.86,384.59,384.72,2893.0
2022-11-29 15:20:00,384.71,385.15,384.47,384.47,4893.0,384.71,385.15,384.47,384.47,4893.0
2022-11-29 15:25:00,384.7,385.15,384.37,384.98,6000.0,384.7,385.15,384.37,384.98,6000.0
2022-11-29 15:30:00,384.87,386.0,384.78,386.0,6007.0,384.87,386.0,384.78,386.0,6007.0
2022-11-29 15:35:00,385.93,386.18,385.35,385.44,4500.0,385.93,386.18,385.35,385.44,4500.0
2022-11-29 15:40:00,385.39,386.06,385.39,385.56,7025.0,385.39,386.06,385.39,385.56,7025.0
2022-11-29 15:45:00,385.48,385.48,384.81,385.3,9878.0,385.48,385.48,384.81,385.3,9878.0
2022-11-29 15:50:00,385.29,385.44,384.49,384.91,15046.0,385.29,385.44,384.49,384.91,15046.0
2022-11-29 15:55:00,384.84,385.79,384.79,385.47,51406.0,384.84,385.79,384.79,385.47,51406.0
2022-11-30 09:30:00,384.0,385.47,382.05,382.52,10854.0,384.0,385.47,382.05,382.52,10854.0
2022-11-30 09:35:00,381.63,381.63,377.52,378.03,1741.0,381.63,381.63,377.52,378.03,1741.0
2022-11-30 09:40:00,378.02,378.6,374.81,376.85,9267.0,378.02,378.6,374.81,376.85,9267.0
2022-11-30 09:45:00,376.36,376.36,372.57,374.22,8828.0,376.36,376.36,372.57,374.22,8828.0
2022-11-30 09:50:00,374.32,375.61,373.89,374.28,9124.0,374.32,375.61,373.89,374.28,9124.0
2022-11-30 09:55:00,374.67,375.87,374.27,375.87,5364.0,374.67,375.87,374.27,375.87,5364.0
2022-11-30 10:00:00,375.47,375.5,373.77,374.15,5022.0,375.47,375.5,373.77,374.15,5022.0
2022-11-30 10:05:00,374.36,377.5,374.36,377.5,3525.0,374.36,377.5,374.36,377.5,3525.0
2022-11-30 10:10:00,377.72,377.96,377.16,377.19,4599.0,377.72,377.96,377.16,377.19,4599.0
2022-11-30 10:15:00,377.36,377.56,376.51,377.25,4404.0,377.36,377.56,376.51,377.25,4404.0
2022-11-30 10:20:00,377.24,379.05,377.23,379.05,3500.0,377.24,379.05,377.23,379.05,3500.0
2022-11-30 10:25:00,378.99,379.0,378.23,378.53,8199.0,378.99,379.0,378.23,378.53,8199.0
2022-11-30 10:30:00,378.67,378.82,376.92,377.1,2700.0,378.67,378.82,376.92,377.1,2700.0
2022-11-30 10:35:00,376.94,378.49,376.92,378.41,3944.0,376.94,378.49,376.92,378.41,3944.0
2022-11-30 10:40:00,378.41,379.0,378.2,378.51,3610.0,378.41,379.0,378.2,378.51,3610.0
2022-11-30 10:45:00,378.57,378.57,377.28,377.69,5040.0,378.57,378.57,377.28,377.69,5040.0
2022-11-30 10:50:00,377.71,378.5,377.66,377.75,9163.0,377.71,378.5,377.66,377.75,9163.0
2022-11-30 10:55:00,377.76,379.25,377.44,379.25,4734.0,377.76,379.25,377.44,379.25,4734.0
2022-11-30 11:00:00,379.25,380.1,379.06,379.84,3710.0,379.25,380.1,379.06,379.84,3710.0
2022-11-30 11:05:00,379.99,380.6,379.98,380.37,2946.0,379.99,380.6,379.98,380.37,2946.0
2022-11-30 11:10:00,380.37,381.85,380.23,381.84,4002.0,380.37,381.85,380.23,381.84,4002.0
2022-11-30 11:15:00,381.87,382.96,381.82,382.96,4823.0,381.87,382.96,381.82,382.96,4823.0
2022-11-30 11:20:00,383.28,383.32,382.37,382.43,3901.0,383.28,383.32,382.37,382.43,3901.0
2022-11-30 11:25:00,382.62,383.62,382.61,382.98,6861.0,382.62,383.62,382.61,382.98,6861.0
2022-11-30 11:30:00,382.87,383.62,382.86,383.5,3724.0,382.87,383.62,382.86,383.5,3724.0
2022-11-30 11:35:00,383.53,383.53,383.03,383.15,4143.0,383.53,383.53,383.03,383.15,4143.0
2022-11-30 11:40:00,383.24,383.89,383.24,383.46,2930.0,383.24,383.89,383.24,383.46,2930.0
2022-11-30 11:45:00,383.37,384.05,383.18,384.05,4000.0,383.37,384.05,383.18,384.05,4000.0
2022-11-30 11:50:00,383.91,383.92,383.35,383.35,4309.0,383.91,383.92,383.35,383.35,4309.0
2022-11-30 11:55:00,383.4,383.51,382.82,382.83,2905.0,383.4,383.51,382.82,382.83,2905.0
2022-11-30 12:00:00,382.93,383.08,382.39,382.91,3975.0,382.93,383.08,382.39,382.91,3975.0
2022-11-30 12:05:00,382.74,382.76,382.08,382.15,1500.0,382.74,382.76,382.08,382.15,1500.0
2022-11-30 12:10:00,382.19,382.19,381.45,381.56,2848.0,382.19,382.19,381.45,381.56,2848.0
2022-11-30 12:15:00,381.29,381.39,380.09,380.09,1100.0,381.29,381.39,380.09,380.09,1100.0
2022-11-30 12:20:00,380.08,380.08,379.4,379.73,3522.0,380.08,380.08,379.4,379.73,3522.0
2022-11-30 12:25:00,379.61,380.04,379.57,379.79,2478.0,379.61,380.04,379.57,379.79,2478.0
2022-11-30 12:30:00,379.7,380.05,379.7,379.78,2300.0,379.7,380.05,379.7,379.78,2300.0
2022-11-30 12:35:00,379.49,379.49,379.13,379.13,3313.0,379.49,379.49,379.13,379.13,3313.0
2022-11-30 12:40:00,378.99,379.81,378.97,379.78,18053.0,378.99,379.81,378.97,379.78,18053.0
2022-11-30 12:45:00,379.66,379.96,379.45,379.76,2502.0,379.66,379.96,379.45,379.76,2502.0
2022-11-30 12:50:00,379.75,379.75,379.55,379.55,700.0,379.75,379.75,379.55,379.55,700.0
2022-11-30 12:55:00,379.62,379.78,378.7,378.7,1464.0,379.62,379.78,378.7,378.7,1464.0
2022-11-30 13:00:00,378.93,379.4,378.92,379.4,2100.0,378.93,379.4,378.92,379.4,2100.0
2022-11-30 13:05:00,379.5,379.99,379.5,379.75,2219.0,379.5,379.99,379.5,379.75,2219.0
2022-11-30 13:10:00,379.62,379.91,379.42,379.91,3924.0,379.62,379.91,379.42,379.91,3924.0
2022-11-30 13:15:00,379.79,379.9,379.58,379.75,1000.0,379.79,379.9,379.58,379.75,1000.0
2022-11-30 13:20:00,379.81,380.26,379.81,380.11,1987.0,379.81,380.26,379.81,380.11,1987.0
2022-11-30 13:25:00,380.22,380.8,380.13,380.68,2518.0,380.22,380.8,380.13,380.68,2518.0
2022-11-30 13:30:00,380.57,383.43,380.03,382.58,6536.0,380.57,383.43,380.03,382.58,6536.0
2022-11-30 13:35:00,382.7,385.55,382.41,384.74,4200.0,382.7,385.55,382.41,384.74,4200.0
2022-11-30 13:40:00,384.97,385.54,384.54,384.96,4104.0,384.97,385.54,384.54,384.96,4104.0
2022-11-30 13:45:00,385.31,385.32,383.44,384.2,4243.0,385.31,385.32,383.44,384.2,4243.0
2022-11-30 13:50:00,384.23,384.47,383.67,384.47,3300.0,384.23,384.47,383.67,384.47,3300.0
2022-11-30 13:55:00,384.76,387.0,384.61,386.61,3840.0,384.76,387.0,384.61,386.61,3840.0
2022-11-30 14:00:00,386.85,388.0,386.75,387.3,7611.0,386.85,388.0,386.75,387.3,7611.0
2022-11-30 14:05:00,387.0,388.11,387.0,387.33,5892.0,387.0,388.11,387.0,387.33,5892.0
2022-11-30 14:10:00,387.28,388.57,387.19,387.46,25115.0,387.28,388.57,387.19,387.46,25115.0
2022-11-30 14:15:00,387.83,390.29,387.83,390.29,5752.0,387.83,390.29,387.83,390.29,5752.0
2022-11-30 14:20:00,390.29,391.2,390.04,390.84,4600.0,390.29,391.2,390.04,390.84,4600.0
2022-11-30 14:25:00,390.6,391.45,390.13,391.14,6479.0,390.6,391.45,390.13,391.14,6479.0
2022-11-30 14:30:00,391.3,391.78,390.85,391.78,8027.0,391.3,391.78,390.85,391.78,8027.0
2022-11-30 14:35:00,391.62,392.01,390.04,390.2,7152.0,391.62,392.01,390.04,390.2,7152.0
2022-11-30 14:40:00,390.34,390.8,389.9,390.16,3534.0,390.34,390.8,389.9,390.16,3534.0
2022-11-30 14:45:00,389.9,390.7,389.47,390.69,12132.0,389.9,390.7,389.47,390.69,12132.0
2022-11-30 14:50:00,390.76,391.25,390.09,390.26,4560.0,390.76,391.25,390.09,390.26,4560.0
2022-11-30 14:55:00,390.41,390.43,389.65,389.86,3925.0,390.41,390.43,389.65,389.86,3925.0
2022-11-30 15:00:00,389.95,391.29,389.95,391.04,20968.0,389.95,391.29,389.95,391.04,20968.0
2022-11-30 15:05:00,391.03,391.67,390.91,391.35,8591.0,391.03,391.67,390.91,391.35,8591.0
2022-11-30 15:10:00,391.15,391.53,391.15,391.15,6267.0,391.15,391.53,391.15,391.15,6267.0
2022-11-30 15:15:00,391.11,392.0,390.97,391.25,6443.0,391.11,392.0,390.97,391.25,6443.0
2022-11-30 15:20:00,391.4,391.44,391.21,391.37,6878.0,391.4,391.44,391.21,391.37,6878.0
2022-11-30 15:25:00,391.38,392.09,391.38,392.0,9569.0,391.38,392.09,391.38,392.0,9569.0
2022-11-30 15:30:00,392.12,393.54,391.89,393.38,6200.0,392.12,393.54,391.89,393.38,6200.0
2022-11-30 15:35:00,393.36,393.67,392.14,392.71,11708.0,393.36,393.67,392.14,392.71,11708.0
2022-11-30 15:40:00,392.66,392.9,392.28,392.6,7885.0,392.66,392.9,392.28,392.6,7885.0
2022-11-30 15:45:00,392.72,393.0,392.3,392.4,15814.0,392.72,393.0,392.3,392.4,15814.0
2022-11-30 15:50:00,392.49,392.5,388.6,389.76,63602.0,392.49,392.5,388.6,389.76,63602.0
2022-11-30 15:55:00,389.99,391.53,389.8,391.44,104438.0,389.99,391.53,389.8,391.44,104438.0
2022-12-01 09:30:00,389.3,394.27,389.29,393.68,40047.0,389.3,394.27,389.29,393.68,40047.0
2022-12-01 09:35:00,392.16,393.69,391.72,392.44,10767.0,392.16,393.69,391.72,392.44,10767.0
2022-12-01 09:40:00,392.42,392.95,391.69,392.95,7247.0,392.42,392.95,391.69,392.95,7247.0
2022-12-01 09:45:00,393.79,395.77,393.79,394.04,7517.0,393.79,395.77,393.79,394.04,7517.0
2022-12-01 09:50:00,394.35,394.99,393.66,394.88,6000.0,394.35,394.99,393.66,394.88,6000.0
2022-12-01 09:55:00,394.23,395.35,394.14,394.14,4002.0,394.23,395.35,394.14,394.14,4002.0
2022-12-01 10:00:00,394.11,395.24,393.33,393.74,9962.0,394.11,395.24,393.33,393.74,9962.0
2022-12-01 10:05:00,393.8,394.04,392.02,392.16,5917.0,393.8,394.04,392.02,392.16,5917.0
2022-12-01 10:10:00,392.1,393.13,389.95,390.17,5344.0,392.1,393.13,389.95,390.17,5344.0
2022-12-01 10:15:00,390.59,390.62,389.22,389.41,7359.0,390.59,390.62,389.22,389.41,7359.0
2022-12-01 10:20:00,388.56,389.57,387.48,387.54,8136.0,388.56,389.57,387.48,387.54,8136.0
2022-12-01 10:25:00,387.24,387.78,386.45,386.45,8604.0,387.24,387.78,386.45,386.45,8604.0
2022-12-01 10:30:00,386.6,388.88,386.6,388.88,5567.0,386.6,388.88,386.6,388.88,5567.0
2022-12-01 10:35:00,389.23,389.83,388.33,389.41,12651.0,389.23,389.83,388.33,389.41,12651.0
2022-12-01 10:40:00,389.5,391.7,389.42,391.65,27358.0,389.5,391.7,389.42,391.65,27358.0
2022-12-01 10:45:00,391.68,392.84,391.52,392.81,7777.0,391.68,392.84,391.52,392.81,7777.0
2022-12-01 10:50:00,392.8,394.56,392.58,394.23,7759.0,392.8,394.56,392.58,394.23,7759.0
2022-12-01 10:55:00,394.12,395.15,393.77,395.15,8642.0,394.12,395.15,393.77,395.15,8642.0
2022-12-01 11:00:00,395.06,395.55,393.57,393.57,6879.0,395.06,395.55,393.57,393.57,6879.0
2022-12-01 11:05:00,394.02,394.09,393.08,393.46,7110.0,394.02,394.09,393.08,393.46,7110.0
2022-12-01 11:10:00,393.54,393.81,392.73,393.42,3500.0,393.54,393.81,392.73,393.42,3500.0
2022-12-01 11:15:00,393.17,393.42,391.67,392.08,6900.0,393.17,393.42,391.67,392.08,6900.0
2022-12-01 11:20:00,392.25,393.48,392.25,392.44,12581.0,392.25,393.48,392.25,392.44,12581.0
2022-12-01 11:25:00,392.44,392.55,391.7,391.77,3400.0,392.44,392.55,391.7,391.77,3400.0
2022-12-01 11:30:00,391.74,392.91,391.66,392.75,8383.0,391.74,392.91,391.66,392.75,8383.0
2022-12-01 11:35:00,392.77,393.06,391.55,392.29,5200.0,392.77,393.06,391.55,392.29,5200.0
2022-12-01 11:40:00,392.28,392.6,391.99,392.0,3505.0,392.28,392.6,391.99,392.0,3505.0
2022-12-01 11:45:00,392.01,392.01,390.96,391.04,2700.0,392.01,392.01,390.96,391.04,2700.0
2022-12-01 11:50:00,390.86,391.38,390.46,390.81,6937.0,390.86,391.38,390.46,390.81,6937.0
2022-12-01 11:55:00,391.02,391.2,390.39,390.42,8034.0,391.02,391.2,390.39,390.42,8034.0
2022-12-01 12:00:00,390.62,390.74,388.59,389.04,8318.0,390.62,390.74,388.59,389.04,8318.0
2022-12-01 12:05:00,388.96,388.96,388.22,388.74,11357.0,388.96,388.96,388.22,388.74,11357.0
2022-12-01 12:10:00,388.43,388.66,387.54,387.76,4900.0,388.43,388.66,387.54,387.76,4900.0
2022-12-01 12:15:00,387.94,388.2,387.25,387.94,5399.0,387.94,388.2,387.25,387.94,5399.0
2022-12-01 12:20:00,387.79,389.61,387.79,389.4,7556.0,387.79,389.61,387.79,389.4,7556.0
2022-12-01 12:25:00,389.43,389.75,388.89,389.45,22973.0,389.43,389.75,388.89,389.45,22973.0
2022-12-01 12:30:00,389.54,389.85,388.87,388.99,7116.0,389.54,389.85,388.87,388.99,7116.0
2022-12-01 12:35:00,388.96,388.96,388.02,388.23,15160.0,388.96,388.96,388.02,388.23,15160.0
2022-12-01 12:40:00,388.24,388.95,387.96,388.95,13245.0,388.24,388.95,387.96,388.95,13245.0
2022-12-01 12:45:00,388.94,388.94,387.82,387.82,6953.0,388.94,388.94,387.82,387.82,6953.0
2022-12-01 12:50:00,388.03,388.56,387.77,387.86,4803.0,388.03,388.56,387.77,387.86,4803.0
2022-12-01 12:55:00,387.84,388.07,387.09,387.36,9199.0,387.84,388.07,387.09,387.36,9199.0
2022-12-01 13:00:00,387.14,387.43,386.58,386.98,3600.0,387.14,387.43,386.58,386.98,3600.0
2022-12-01 13:05:00,386.95,387.92,386.85,387.25,5157.0,386.95,387.92,386.85,387.25,5157.0
2022-12-01 13:10:00,387.4,387.56,386.42,386.62,5028.0,387.4,387.56,386.42,386.62,5028.0
2022-12-01 13:15:00,386.27,386.37,384.55,384.55,6058.0,386.27,386.37,384.55,384.55,6058.0
2022-12-01 13:20:00,384.69,385.24,384.33,385.24,3109.0,384.69,385.24,384.33,385.24,3109.0
2022-12-01 13:25:00,385.32,385.38,384.67,384.91,3405.0,385.32,385.38,384.67,384.91,3405.0
2022-12-01 13:30:00,385.07,385.67,385.07,385.25,3200.0,385.07,385.67,385.07,385.25,3200.0
2022-12-01 13:35:00,385.34,387.25,385.33,387.24,4931.0,385.34,387.25,385.33,387.24,4931.0
2022-12-01 13:40:00,387.24,387.48,386.85,387.08,3800.0,387.24,387.48,386.85,387.08,3800.0
2022-12-01 13:45:00,387.34,387.59,386.36,386.49,5954.0,387.34,387.59,386.36,386.49,5954.0
2022-12-01 13:50:00,386.29,386.81,386.14,386.59,4250.0,386.29,386.81,386.14,386.59,4250.0
2022-12-01 13:55:00,386.68,387.16,386.5,387.07,5291.0,386.68,387.16,386.5,387.07,5291.0
2022-12-01 14:00:00,387.09,387.79,386.94,386.94,10547.0,387.09,387.79,386.94,386.94,10547.0
2022-12-01 14:05:00,387.04,387.58,386.76,387.3,4666.0,387.04,387.58,386.76,387.3,4666.0
2022-12-01 14:10:00,387.34,388.11,387.26,388.06,4337.0,387.34,388.11,387.26,388.06,4337.0
2022-12-01 14:15:00,387.89,388.94,387.89,388.8,7230.0,387.89,388.94,387.89,388.8,7230.0
2022-12-01 14:20:00,388.8,388.8,387.95,388.31,4415.0,388.8,388.8,387.95,388.31,4415.0
2022-12-01 14:25:00,388.48,388.58,388.08,388.5,3191.0,388.48,388.58,388.08,388.5,3191.0
2022-12-01 14:30:00,388.49,388.59,387.95,388.57,6907.0,388.49,388.59,387.95,388.57,6907.0
2022-12-01 14:35:00,388.57,388.82,388.4,388.46,3132.0,388.57,388.82,388.4,388.46,3132.0
2022-12-01 14:40:00,388.65,389.07,388.61,388.61,2814.0,388.65,389.07,388.61,388.61,2814.0
2022-12-01 14:45:00,388.61,389.3,388.13,389.12,5418.0,388.61,389.3,388.13,389.12,5418.0
2022-12-01 14:50:00,389.12,389.51,388.81,388.81,5620.0,389.12,389.51,388.81,388.81,5620.0
2022-12-01 14:55:00,389.05,389.24,388.74,388.88,4021.0,389.05,389.24,388.74,388.88,4021.0
2022-12-01 15:00:00,388.93,389.0,387.87,387.87,5813.0,388.93,389.0,387.87,387.87,5813.0
2022-12-01 15:05:00,387.97,388.78,387.81,388.68,6513.0,387.97,388.78,387.81,388.68,6513.0
2022-12-01 15:10:00,388.57,388.66,387.82,387.83,7321.0,388.57,388.66,387.82,387.83,7321.0
2022-12-01 15:15:00,387.87,388.15,387.02,387.25,4577.0,387.87,388.15,387.02,387.25,4577.0
2022-12-01 15:20:00,386.91,387.04,386.66,386.88,5310.0,386.91,387.04,386.66,386.88,5310.0
2022-12-01 15:25:00,386.74,387.53,386.74,387.48,7592.0,386.74,387.53,386.74,387.48,7592.0
2022-12-01 15:30:00,387.49,388.23,387.48,387.95,7589.0,387.49,388.23,387.48,387.95,7589.0
2022-12-01 15:35:00,387.97,388.41,387.96,388.06,5942.0,387.97,388.41,387.96,388.06,5942.0
2022-12-01 15:40:00,388.02,389.16,387.97,389.16,10900.0,388.02,389.16,387.97,389.16,10900.0
2022-12-01 15:45:00,389.01,389.03,388.65,388.68,14890.0,389.01,389.03,388.65,388.68,14890.0
2022-12-01 15:50:00,388.62,389.34,387.76,389.16,37783.0,388.62,389.34,387.76,389.16,37783.0
2022-12-01 15:55:00,389.16,389.67,388.88,389.0,99241.0,389.16,389.67,388.88,389.0,99241.0
2022-12-02 09:30:00,381.2,382.37,378.41,382.03,19757.0,381.2,382.37,378.41,382.03,19757.0
2022-12-02 09:35:00,382.34,383.44,381.0,382.19,5259.0,382.34,383.44,381.0,382.19,5259.0
2022-12-02 09:40:00,382.45,382.74,381.51,382.56,1705.0,382.45,382.74,381.51,382.56,1705.0
2022-12-02 09:45:00,382.28,382.96,381.22,382.13,4569.0,382.28,382.96,381.22,382.13,4569.0
2022-12-02 09:50:00,382.84,382.84,379.94,380.0,4519.0,382.84,382.84,379.94,380.0,4519.0
2022-12-02 09:55:00,380.56,381.2,380.2,380.65,1400.0,380.56,381.2,380.2,380.65,1400.0
2022-12-02 10:00:00,381.47,382.46,380.65,381.38,3530.0,381.47,382.46,380.65,381.38,3530.0
2022-12-02 10:05:00,381.49,382.92,381.27,382.92,2000.0,381.49,382.92,381.27,382.92,2000.0
2022-12-02 10:10:00,383.22,384.8,382.82,384.8,2051.0,383.22,384.8,382.82,384.8,2051.0
2022-12-02 10:15:00,385.58,385.92,384.99,385.38,4209.0,385.58,385.92,384.99,385.38,4209.0
2022-12-02 10:20:00,385.12,385.74,384.48,384.48,1862.0,385.12,385.74,384.48,384.48,1862.0
2022-12-02 10:25:00,384.99,385.33,383.96,384.54,3553.0,384.99,385.33,383.96,384.54,3553.0
2022-12-02 10:30:00,384.68,385.53,384.11,385.53,2015.0,384.68,385.53,384.11,385.53,2015.0
2022-12-02 10:35:00,385.68,386.07,385.07,385.07,4342.0,385.68,386.07,385.07,385.07,4342.0
2022-12-02 10:40:00,385.13,385.93,384.86,385.93,2600.0,385.13,385.93,384.86,385.93,2600.0
2022-12-02 10:45:00,385.63,386.03,385.26,385.5,3101.0,385.63,386.03,385.26,385.5,3101.0
2022-12-02 10:50:00,385.48,385.86,384.61,385.8,6292.0,385.48,385.86,384.61,385.8,6292.0
2022-12-02 10:55:00,385.81,385.92,384.48,385.1,5721.0,385.81,385.92,384.48,385.1,5721.0
2022-12-02 11:00:00,384.88,385.52,384.5,385.04,5807.0,384.88,385.52,384.5,385.04,5807.0
2022-12-02 11:05:00,385.13,385.36,384.79,384.79,11907.0,385.13,385.36,384.79,384.79,11907.0
2022-12-02 11:10:00,384.92,386.0,384.72,385.98,3264.0,384.92,386.0,384.72,385.98,3264.0
2022-12-02 11:15:00,385.77,386.0,385.03,385.98,3074.0,385.77,386.0,385.03,385.98,3074.0
2022-12-02 11:20:00,385.74,386.53,385.73,386.53,2104.0,385.74,386.53,385.73,386.53,2104.0
2022-12-02 11:25:00,386.53,387.23,386.5,387.16,5144.0,386.53,387.23,386.5,387.16,5144.0
2022-12-02 11:30:00,387.18,387.25,386.83,387.03,800.0,387.18,387.25,386.83,387.03,800.0
2022-12-02 11:35:00,387.31,387.54,387.21,387.54,1527.0,387.31,387.54,387.21,387.54,1527.0
2022-12-02 11:40:00,387.38,387.97,387.38,387.5,1301.0,387.38,387.97,387.38,387.5,1301.0
2022-12-02 11:45:00,388.22,388.88,388.22,388.69,1067.0,388.22,388.88,388.22,388.69,1067.0
2022-12-02 11:50:00,388.77,388.77,387.89,387.94,1000.0,388.77,388.77,387.89,387.94,1000.0
2022-12-02 11:55:00,388.26,388.4,387.89,388.09,1200.0,388.26,388.4,387.89,388.09,1200.0
2022-12-02 12:00:00,387.78,387.92,387.32,387.65,3601.0,387.78,387.92,387.32,387.65,3601.0
2022-12-02 12:05:00,387.04,387.4,386.76,387.22,10007.0,387.04,387.4,386.76,387.22,10007.0
2022-12-02 12:10:00,387.38,388.23,387.05,388.23,10478.0,387.38,388.23,387.05,388.23,10478.0
2022-12-02 12:15:00,388.16,388.37,387.85,387.85,5387.0,388.16,388.37,387.85,387.85,5387.0
2022-12-02 12:20:00,387.85,387.86,387.3,387.33,1000.0,387.85,387.86,387.3,387.33,1000.0
2022-12-02 12:25:00,387.47,387.63,387.13,387.3,2556.0,387.47,387.63,387.13,387.3,2556.0
2022-12-02 12:30:00,387.14,388.12,387.14,388.12,3327.0,387.14,388.12,387.14,388.12,3327.0
2022-12-02 12:35:00,387.96,388.15,387.12,387.12,6754.0,387.96,388.15,387.12,387.12,6754.0
2022-12-02 12:40:00,387.11,387.63,387.01,387.63,3000.0,387.11,387.63,387.01,387.63,3000.0
2022-12-02 12:45:00,387.63,387.86,387.2,387.35,6736.0,387.63,387.86,387.2,387.35,6736.0
2022-12-02 12:50:00,387.27,387.57,387.26,387.54,2670.0,387.27,387.57,387.26,387.54,2670.0
2022-12-02 12:55:00,387.57,387.65,387.39,387.48,4694.0,387.57,387.65,387.39,387.48,4694.0
2022-12-02 13:00:00,387.48,387.64,387.22,387.27,5596.0,387.48,387.64,387.22,387.27,5596.0
2022-12-02 13:05:00,387.27,387.27,386.55,386.55,3103.0,387.27,387.27,386.55,386.55,3103.0
2022-12-02 13:10:00,386.68,386.92,386.25,386.61,6200.0,386.68,386.92,386.25,386.61,6200.0
2022-12-02 13:15:00,386.53,387.18,386.49,386.99,4400.0,386.53,387.18,386.49,386.99,4400.0
2022-12-02 13:20:00,386.76,386.77,386.68,386.68,500.0,386.76,386.77,386.68,386.68,500.0
2022-12-02 13:25:00,386.73,387.38,386.64,387.38,2366.0,386.73,387.38,386.64,387.38,2366.0
2022-12-02 13:30:00,387.35,387.73,387.06,387.73,1705.0,387.35,387.73,387.06,387.73,1705.0
2022-12-02 13:35:00,387.54,388.42,387.54,388.05,6048.0,387.54,388.42,387.54,388.05,6048.0
2022-12-02 13:40:00,388.25,388.75,388.25,388.75,2360.0,388.25,388.75,388.25,388.75,2360.0
2022-12-02 13:45:00,388.84,389.59,388.84,389.56,1200.0,388.84,389.59,388.84,389.56,1200.0
2022-12-02 13:50:00,389.53,390.18,389.42,389.83,3000.0,389.53,390.18,389.42,389.83,3000.0
2022-12-02 13:55:00,389.79,389.8,389.41,389.43,2108.0,389.79,389.8,389.41,389.43,2108.0
2022-12-02 14:00:00,389.55,389.66,388.92,389.03,2600.0,389.55,389.66,388.92,389.03,2600.0
2022-12-02 14:05:00,389.06,389.07,388.41,388.6,2300.0,389.06,389.07,388.41,388.6,2300.0
2022-12-02 14:10:00,388.58,389.08,388.41,389.08,2800.0,388.58,389.08,388.41,389.08,2800.0
2022-12-02 14:15:00,389.13,389.49,388.81,389.27,3100.0,389.13,389.49,388.81,389.27,3100.0
2022-12-02 14:20:00,389.63,389.96,389.15,389.88,2000.0,389.63,389.96,389.15,389.88,2000.0
2022-12-02 14:25:00,389.82,389.82,389.54,389.58,2125.0,389.82,389.82,389.54,389.58,2125.0
2022-12-02 14:30:00,389.68,390.03,389.49,389.94,3800.0,389.68,390.03,389.49,389.94,3800.0
2022-12-02 14:35:00,389.87,390.4,389.8,390.33,2632.0,389.87,390.4,389.8,390.33,2632.0
2022-12-02 14:40:00,390.42,390.79,390.32,390.79,3127.0,390.42,390.79,390.32,390.79,3127.0
2022-12-02 14:45:00,390.65,390.9,390.65,390.9,2900.0,390.65,390.9,390.65,390.9,2900.0
2022-12-02 14:50:00,390.93,391.51,390.92,391.43,4700.0,390.93,391.51,390.92,391.43,4700.0
2022-12-02 14:55:00,391.53,392.43,391.53,392.0,4200.0,391.53,392.43,391.53,392.0,4200.0
2022-12-02 15:00:00,392.23,393.16,392.08,392.95,4345.0,392.23,393.16,392.08,392.95,4345.0
2022-12-02 15:05:00,392.96,392.96,392.1,392.64,6732.0,392.96,392.96,392.1,392.64,6732.0
2022-12-02 15:10:00,392.72,392.88,392.26,392.76,4100.0,392.72,392.88,392.26,392.76,4100.0
2022-12-02 15:15:00,392.68,393.3,392.5,392.95,4615.0,392.68,393.3,392.5,392.95,4615.0
2022-12-02 15:20:00,393.03,393.2,392.76,392.79,6827.0,393.03,393.2,392.76,392.79,6827.0
2022-12-02 15:25:00,392.73,392.95,392.18,392.43,7191.0,392.73,392.95,392.18,392.43,7191.0
2022-12-02 15:30:00,392.37,392.49,391.56,391.56,7258.0,392.37,392.49,391.56,391.56,7258.0
2022-12-02 15:35:00,391.72,392.24,391.71,392.07,11618.0,391.72,392.24,391.71,392.07,11618.0
2022-12-02 15:40:00,392.08,392.08,391.76,391.95,10865.0,392.08,392.08,391.76,391.95,10865.0
2022-12-02 15:45:00,391.83,391.88,391.41,391.75,16087.0,391.83,391.88,391.41,391.75,16087.0
2022-12-02 15:50:00,391.79,393.24,391.41,393.05,28395.0,391.79,393.24,391.41,393.05,28395.0
2022-12-02 15:55:00,393.05,393.11,392.43,392.71,45342.0,393.05,393.11,392.43,392.71,45342.0
2022-12-05 09:30:00,389.91,391.47,386.99,389.45,7040.0,389.91,391.47,386.99,389.45,7040.0
2022-12-05 09:35:00,389.81,391.33,388.69,390.58,2303.0,389.81,391.33,388.69,390.58,2303.0
2022-12-05 09:40:00,390.18,393.32,388.6,393.32,10202.0,390.18,393.32,388.6,393.32,10202.0
2022-12-05 09:45:00,393.32,394.55,392.54,394.55,12479.0,393.32,394.55,392.54,394.55,12479.0
2022-12-05 09:50:00,394.7,394.97,392.56,392.91,10563.0,394.7,394.97,392.56,392.91,10563.0
2022-12-05 09:55:00,392.47,392.99,391.78,392.4,5462.0,392.47,392.99,391.78,392.4,5462.0
2022-12-05 10:00:00,391.77,391.92,390.42,391.07,6430.0,391.77,391.92,390.42,391.07,6430.0
2022-12-05 10:05:00,391.28,391.32,390.31,390.31,500.0,391.28,391.32,390.31,390.31,500.0
2022-12-05 10:10:00,390.07,390.75,389.62,390.05,9626.0,390.07,390.75,389.62,390.05,9626.0
2022-12-05 10:15:00,390.2,390.49,390.12,390.4,1800.0,390.2,390.49,390.12,390.4,1800.0
2022-12-05 10:20:00,390.11,390.28,389.48,389.83,2976.0,390.11,390.28,389.48,389.83,2976.0
2022-12-05 10:25:00,389.45,390.16,389.14,389.24,3167.0,389.45,390.16,389.14,389.24,3167.0
2022-12-05 10:30:00,389.15,389.15,387.89,388.95,3914.0,389.15,389.15,387.89,388.95,3914.0
2022-12-05 10:35:00,388.99,389.47,388.66,389.24,2980.0,388.99,389.47,388.66,389.24,2980.0
2022-12-05 10:40:00,389.47,389.99,388.88,389.99,3039.0,389.47,389.99,388.88,389.99,3039.0
2022-12-05 10:45:00,389.84,390.48,389.71,390.24,2500.0,389.84,390.48,389.71,390.24,2500.0
2022-12-05 10:50:00,390.26,390.7,389.96,390.34,2558.0,390.26,390.7,389.96,390.34,2558.0
2022-12-05 10:55:00,390.37,390.63,390.27,390.56,3374.0,390.37,390.63,390.27,390.56,3374.0
2022-12-05 11:00:00,390.56,391.44,390.55,391.22,1112.0,390.56,391.44,390.55,391.22,1112.0
2022-12-05 11:05:00,391.22,392.69,390.92,392.69,5205.0,391.22,392.69,390.92,392.69,5205.0
2022-12-05 11:10:00,392.71,394.05,392.16,393.67,5855.0,392.71,394.05,392.16,393.67,5855.0
2022-12-05 11:15:00,393.91,394.15,392.66,392.66,3700.0,393.91,394.15,392.66,392.66,3700.0
2022-12-05 11:20:00,392.96,393.63,392.64,392.79,7803.0,392.96,393.63,392.64,392.79,7803.0
2022-12-05 11:25:00,392.63,393.37,392.6,393.27,4081.0,392.63,393.37,392.6,393.27,4081.0
2022-12-05 11:30:00,393.19,393.19,391.92,391.93,3994.0,393.19,393.19,391.92,391.93,3994.0
2022-12-05 11:35:00,391.67,391.95,391.09,391.63,3201.0,391.67,391.95,391.09,391.63,3201.0
2022-12-05 11:40:00,391.59,392.18,391.59,392.17,1200.0,391.59,392.18,391.59,392.17,1200.0
2022-12-05 11:45:00,392.23,392.76,392.2,392.69,3750.0,392.23,392.76,392.2,392.69,3750.0
2022-12-05 11:50:00,392.9,392.99,392.08,392.08,1600.0,392.9,392.99,392.08,392.08,1600.0
2022-12-05 11:55:00,391.54,391.54,391.06,391.06,300.0,391.54,391.54,391.06,391.06,300.0
2022-12-05 12:00:00,390.63,390.96,390.38,390.55,2729.0,390.63,390.96,390.38,390.55,2729.0
2022-12-05 12:05:00,390.34,390.49,389.71,389.93,5301.0,390.34,390.49,389.71,389.93,5301.0
2022-12-05 12:10:00,389.59,390.25,389.45,390.0,1100.0,389.59,390.25,389.45,390.0,1100.0
2022-12-05 12:15:00,390.0,390.62,389.91,390.58,1700.0,390.0,390.62,389.91,390.58,1700.0
2022-12-05 12:20:00,390.57,390.95,390.56,390.72,1224.0,390.57,390.95,390.56,390.72,1224.0
2022-12-05 12:25:00,390.85,391.25,390.85,390.86,1988.0,390.85,391.25,390.85,390.86,1988.0
2022-12-05 12:30:00,390.94,391.01,390.59,390.59,1593.0,390.94,391.01,390.59,390.59,1593.0
2022-12-05 12:35:00,390.78,391.19,390.38,390.39,3626.0,390.78,391.19,390.38,390.39,3626.0
2022-12-05 12:40:00,390.4,390.4,389.27,389.42,3692.0,390.4,390.4,389.27,389.42,3692.0
2022-12-05 12:45:00,389.71,390.18,389.71,390.18,950.0,389.71,390.18,389.71,390.18,950.0
2022-12-05 12:50:00,389.85,389.87,389.26,389.34,4465.0,389.85,389.87,389.26,389.34,4465.0
2022-12-05 12:55:00,389.52,389.57,389.29,389.3,2364.0,389.52,389.57,389.29,389.3,2364.0
2022-12-05 13:00:00,389.09,389.23,388.02,388.52,1915.0,389.09,389.23,388.02,388.52,1915.0
2022-12-05 13:05:00,388.91,388.91,388.64,388.64,300.0,388.91,388.91,388.64,388.64,300.0
2022-12-05 13:10:00,388.63,389.54,388.44,389.49,2225.0,388.63,389.54,388.44,389.49,2225.0
2022-12-05 13:15:00,389.65,390.1,389.57,390.1,5509.0,389.65,390.1,389.57,390.1,5509.0
2022-12-05 13:20:00,389.91,389.91,388.76,388.77,1700.0,389.91,389.91,388.76,388.77,1700.0
2022-12-05 13:25:00,388.77,388.77,388.55,388.69,1300.0,388.77,388.77,388.55,388.69,1300.0
2022-12-05 13:30:00,389.0,389.19,388.83,388.93,611.0,389.0,389.19,388.83,388.93,611.0
2022-12-05 13:35:00,388.88,389.31,388.85,389.25,1698.0,388.88,389.31,388.85,389.25,1698.0
2022-12-05 13:40:00,389.26,389.42,388.7,388.75,2955.0,389.26,389.42,388.7,388.75,2955.0
2022-12-05 13:45:00,388.88,388.96,388.67,388.68,800.0,388.88,388.96,388.67,388.68,800.0
2022-12-05 13:50:00,388.56,388.6,388.03,388.03,1900.0,388.56,388.6,388.03,388.03,1900.0
2022-12-05 13:55:00,388.25,388.26,387.43,387.75,1857.0,388.25,388.26,387.43,387.75,1857.0
2022-12-05 14:00:00,387.58,387.58,387.12,387.41,3654.0,387.58,387.58,387.12,387.41,3654.0
2022-12-05 14:05:00,387.44,387.67,387.04,387.18,1435.0,387.44,387.67,387.04,387.18,1435.0
2022-12-05 14:10:00,387.15,387.88,387.15,387.88,1319.0,387.15,387.88,387.15,387.88,1319.0
2022-12-05 14:15:00,387.88,388.02,387.55,387.82,2493.0,387.88,388.02,387.55,387.82,2493.0
2022-12-05 14:20:00,387.67,387.89,387.48,387.65,1828.0,387.67,387.89,387.48,387.65,1828.0
2022-12-05 14:25:00,387.65,388.37,387.52,387.63,2400.0,387.65,388.37,387.52,387.63,2400.0
2022-12-05 14:30:00,387.78,387.79,387.35,387.71,3261.0,387.78,387.79,387.35,387.71,3261.0
2022-12-05 14:35:00,387.73,388.18,387.67,388.18,800.0,387.73,388.18,387.67,388.18,800.0
2022-12-05 14:40:00,388.19,388.56,387.57,388.56,2650.0,388.19,388.56,387.57,388.56,2650.0
2022-12-05 14:45:00,388.26,388.55,388.11,388.53,1517.0,388.26,388.55,388.11,388.53,1517.0
2022-12-05 14:50:00,388.7,388.95,388.66,388.94,1914.0,388.7,388.95,388.66,388.94,1914.0
2022-12-05 14:55:00,388.86,389.08,388.67,388.86,2500.0,388.86,389.08,388.67,388.86,2500.0
2022-12-05 15:00:00,388.95,388.96,388.39,388.47,2321.0,388.95,388.96,388.39,388.47,2321.0
2022-12-05 15:05:00,388.32,388.32,387.81,388.22,2218.0,388.32,388.32,387.81,388.22,2218.0
2022-12-05 15:10:00,388.23,388.54,388.04,388.36,2821.0,388.23,388.54,388.04,388.36,2821.0
2022-12-05 15:15:00,387.94,388.0,387.72,387.73,2100.0,387.94,388.0,387.72,387.73,2100.0
2022-12-05 15:20:00,387.86,388.26,387.86,388.0,1978.0,387.86,388.26,387.86,388.0,1978.0
2022-12-05 15:25:00,387.72,387.75,387.12,387.18,3488.0,387.72,387.75,387.12,387.18,3488.0
2022-12-05 15:30:00,387.21,388.31,387.2,388.13,6232.0,387.21,388.31,387.2,388.13,6232.0
2022-12-05 15:35:00,388.3,388.71,388.05,388.05,6100.0,388.3,388.71,388.05,388.05,6100.0
2022-12-05 15:40:00,388.15,388.38,387.77,388.21,7646.0,388.15,388.38,387.77,388.21,7646.0
2022-12-05 15:45:00,388.12,388.18,387.55,387.55,12323.0,388.12,388.18,387.55,387.55,12323.0
2022-12-05 15:50:00,387.54,387.67,386.42,386.93,49831.0,387.54,387.67,386.42,386.93,49831.0
2022-12-05 15:55:00,386.8,388.08,386.8,388.0,85514.0,386.8,388.08,386.8,388.0,85514.0
2022-12-06 09:30:00,385.73,385.73,377.15,377.2,19760.0,385.73,385.73,377.15,377.2,19760.0
2022-12-06 09:35:00,376.5,376.98,374.27,374.27,6062.0,376.5,376.98,374.27,374.27,6062.0
2022-12-06 09:40:00,372.88,374.28,371.68,373.44,11517.0,372.88,374.28,371.68,373.44,11517.0
2022-12-06 09:45:00,373.44,374.47,372.75,373.7,10683.0,373.44,374.47,372.75,373.7,10683.0
2022-12-06 09:50:00,374.17,375.48,373.54,374.57,7703.0,374.17,375.48,373.54,374.57,7703.0
2022-12-06 09:55:00,374.57,375.27,373.9,375.27,6240.0,374.57,375.27,373.9,375.27,6240.0
2022-12-06 10:00:00,375.93,376.76,374.88,374.88,11888.0,375.93,376.76,374.88,374.88,11888.0
2022-12-06 10:05:00,374.85,375.17,372.86,375.15,28335.0,374.85,375.17,372.86,375.15,28335.0
2022-12-06 10:10:00,375.29,375.59,374.66,374.96,6052.0,375.29,375.59,374.66,374.96,6052.0
2022-12-06 10:15:00,374.92,375.11,373.93,374.27,2510.0,374.92,375.11,373.93,374.27,2510.0
2022-12-06 10:20:00,374.03,374.59,373.82,374.5,4707.0,374.03,374.59,373.82,374.5,4707.0
2022-12-06 10:25:00,374.76,375.06,373.57,373.71,2588.0,374.76,375.06,373.57,373.71,2588.0
2022-12-06 10:30:00,373.65,374.62,373.57,374.29,10902.0,373.65,374.62,373.57,374.29,10902.0
2022-12-06 10:35:00,374.39,375.17,374.06,374.77,7493.0,374.39,375.17,374.06,374.77,7493.0
2022-12-06 10:40:00,374.46,374.46,373.45,374.0,4885.0,374.46,374.46,373.45,374.0,4885.0
2022-12-06 10:45:00,373.9,374.83,373.5,373.5,11302.0,373.9,374.83,373.5,373.5,11302.0
2022-12-06 10:50:00,373.32,373.51,370.09,370.25,4763.0,373.32,373.51,370.09,370.25,4763.0
2022-12-06 10:55:00,370.02,370.89,369.24,370.04,6948.0,370.02,370.89,369.24,370.04,6948.0
2022-12-06 11:00:00,369.8,370.36,369.3,369.4,3220.0,369.8,370.36,369.3,369.4,3220.0
2022-12-06 11:05:00,369.06,371.35,369.06,370.96,5668.0,369.06,371.35,369.06,370.96,5668.0
2022-12-06 11:10:00,370.96,371.82,370.95,371.22,8148.0,370.96,371.82,370.95,371.22,8148.0
2022-12-06 11:15:00,371.18,371.5,370.31,370.58,3132.0,371.18,371.5,370.31,370.58,3132.0
2022-12-06 11:20:00,370.54,371.66,370.28,371.66,21748.0,370.54,371.66,370.28,371.66,21748.0
2022-12-06 11:25:00,371.66,371.66,370.14,370.29,21076.0,371.66,371.66,370.14,370.29,21076.0
2022-12-06 11:30:00,370.26,371.09,369.68,370.86,5790.0,370.26,371.09,369.68,370.86,5790.0
2022-12-06 11:35:00,371.08,371.08,370.46,370.86,2500.0,371.08,371.08,370.46,370.86,2500.0
2022-12-06 11:40:00,370.66,370.66,368.67,368.92,2706.0,370.66,370.66,368.67,368.92,2706.0
2022-12-06 11:45:00,369.26,369.77,369.03,369.35,5176.0,369.26,369.77,369.03,369.35,5176.0
2022-12-06 11:50:00,369.36,369.72,368.12,368.4,3600.0,369.36,369.72,368.12,368.4,3600.0
2022-12-06 11:55:00,368.43,369.62,368.43,369.07,4980.0,368.43,369.62,368.43,369.07,4980.0
2022-12-06 12:00:00,369.28,369.41,368.59,368.59,4227.0,369.28,369.41,368.59,368.59,4227.0
2022-12-06 12:05:00,368.84,369.57,368.83,369.57,3503.0,368.84,369.57,368.83,369.57,3503.0
2022-12-06 12:10:00,369.38,369.4,368.75,368.76,8555.0,369.38,369.4,368.75,368.76,8555.0
2022-12-06 12:15:00,368.87,369.28,367.44,367.44,7826.0,368.87,369.28,367.44,367.44,7826.0
2022-12-06 12:20:00,367.65,368.06,367.54,368.0,1707.0,367.65,368.06,367.54,368.0,1707.0
2022-12-06 12:25:00,368.33,368.33,368.3,368.31,200.0,368.33,368.33,368.3,368.31,200.0
2022-12-06 12:30:00,368.2,369.87,368.19,369.5,12003.0,368.2,369.87,368.19,369.5,12003.0
2022-12-06 12:35:00,369.34,369.4,368.79,368.79,1600.0,369.34,369.4,368.79,368.79,1600.0
2022-12-06 12:40:00,368.8,369.19,368.51,369.16,5100.0,368.8,369.19,368.51,369.16,5100.0
2022-12-06 12:45:00,369.2,369.72,369.02,369.72,1548.0,369.2,369.72,369.02,369.72,1548.0
2022-12-06 12:50:00,369.52,370.53,369.52,369.9,1500.0,369.52,370.53,369.52,369.9,1500.0
2022-12-06 12:55:00,369.96,370.06,369.61,369.98,1007.0,369.96,370.06,369.61,369.98,1007.0
2022-12-06 13:00:00,370.03,370.57,369.98,370.1,1400.0,370.03,370.57,369.98,370.1,1400.0
2022-12-06 13:05:00,370.02,370.02,369.21,369.21,4749.0,370.02,370.02,369.21,369.21,4749.0
2022-12-06 13:10:00,368.95,369.31,368.91,369.31,1836.0,368.95,369.31,368.91,369.31,1836.0
2022-12-06 13:15:00,369.36,370.05,369.36,369.88,2037.0,369.36,370.05,369.36,369.88,2037.0
2022-12-06 13:20:00,369.78,369.78,368.89,368.89,1142.0,369.78,369.78,368.89,368.89,1142.0
2022-12-06 13:25:00,368.9,368.9,368.14,368.36,3014.0,368.9,368.9,368.14,368.36,3014.0
2022-12-06 13:30:00,368.29,369.65,368.28,369.41,6000.0,368.29,369.65,368.28,369.41,6000.0
2022-12-06 13:35:00,369.87,369.9,369.21,369.24,2575.0,369.87,369.9,369.21,369.24,2575.0
2022-12-06 13:40:00,369.11,369.64,369.11,369.24,4286.0,369.11,369.64,369.11,369.24,4286.0
2022-12-06 13:45:00,369.51,369.85,369.5,369.66,2168.0,369.51,369.85,369.5,369.66,2168.0
2022-12-06 13:50:00,369.66,369.68,369.27,369.55,1706.0,369.66,369.68,369.27,369.55,1706.0
2022-12-06 13:55:00,369.06,369.81,369.06,369.12,2581.0,369.06,369.81,369.06,369.12,2581.0
2022-12-06 14:00:00,369.1,369.1,368.49,368.5,2479.0,369.1,369.1,368.49,368.5,2479.0
2022-12-06 14:05:00,368.39,368.79,367.81,367.91,3811.0,368.39,368.79,367.81,367.91,3811.0
2022-12-06 14:10:00,368.05,368.32,367.87,368.05,5007.0,368.05,368.32,367.87,368.05,5007.0
2022-12-06 14:15:00,367.89,368.55,367.73,368.19,6241.0,367.89,368.55,367.73,368.19,6241.0
2022-12-06 14:20:00,368.17,368.34,367.59,367.82,6190.0,368.17,368.34,367.59,367.82,6190.0
2022-12-06 14:25:00,367.73,367.77,367.12,367.18,1900.0,367.73,367.77,367.12,367.18,1900.0
2022-12-06 14:30:00,367.24,367.44,366.94,367.27,5872.0,367.24,367.44,366.94,367.27,5872.0
2022-12-06 14:35:00,367.11,367.46,367.04,367.46,2840.0,367.11,367.46,367.04,367.46,2840.0
2022-12-06 14:40:00,367.5,368.38,367.48,368.38,5266.0,367.5,368.38,367.48,368.38,5266.0
2022-12-06 14:45:00,368.4,368.53,367.99,368.46,2550.0,368.4,368.53,367.99,368.46,2550.0
2022-12-06 14:50:00,368.25,369.15,368.19,369.15,4392.0,368.25,369.15,368.19,369.15,4392.0
2022-12-06 14:55:00,369.24,370.61,369.11,370.0,5700.0,369.24,370.61,369.11,370.0,5700.0
2022-12-06 15:00:00,370.24,371.92,370.24,371.13,3723.0,370.24,371.92,370.24,371.13,3723.0
2022-12-06 15:05:00,371.49,371.64,370.88,370.88,3907.0,371.49,371.64,370.88,370.88,3907.0
2022-12-06 15:10:00,370.88,371.6,370.52,371.6,5290.0,370.88,371.6,370.52,371.6,5290.0
2022-12-06 15:15:00,371.81,371.94,370.63,370.77,5913.0,371.81,371.94,370.63,370.77,5913.0
2022-12-06 15:20:00,370.49,371.28,370.44,370.56,13414.0,370.49,371.28,370.44,370.56,13414.0
2022-12-06 15:25:00,370.5,370.58,369.71,369.87,6943.0,370.5,370.58,369.71,369.87,6943.0
2022-12-06 15:30:00,370.02,370.58,369.71,370.46,9490.0,370.02,370.58,369.71,370.46,9490.0
2022-12-06 15:35:00,370.56,371.0,370.05,371.0,12315.0,370.56,371.0,370.05,371.0,12315.0
2022-12-06 15:40:00,370.99,371.49,370.98,371.05,11754.0,370.99,371.49,370.98,371.05,11754.0
2022-12-06 15:45:00,371.05,371.43,370.96,371.36,16482.0,371.05,371.43,370.96,371.36,16482.0
2022-12-06 15:50:00,371.22,371.9,371.22,371.48,32032.0,371.22,371.9,371.22,371.48,32032.0
2022-12-06 15:55:00,371.41,371.83,370.92,371.06,65975.0,371.41,371.83,370.92,371.06,65975.0
2022-12-07 09:30:00,370.56,370.56,368.46,369.81,12084.0,370.56,370.56,368.46,369.81,12084.0
2022-12-07 09:35:00,369.83,372.27,369.74,372.02,6323.0,369.83,372.27,369.74,372.02,6323.0
2022-12-07 09:40:00,372.2,374.05,372.0,372.28,7924.0,372.2,374.05,372.0,372.28,7924.0
2022-12-07 09:45:00,371.88,371.88,370.24,370.54,5577.0,371.88,371.88,370.24,370.54,5577.0
2022-12-07 09:50:00,370.51,371.0,369.24,369.53,9323.0,370.51,371.0,369.24,369.53,9323.0
2022-12-07 09:55:00,369.8,369.8,369.2,369.2,1000.0,369.8,369.8,369.2,369.2,1000.0
2022-12-07 10:00:00,369.16,370.5,368.05,370.46,11395.0,369.16,370.5,368.05,370.46,11395.0
2022-12-07 10:05:00,370.48,371.26,370.4,370.96,2303.0,370.48,371.26,370.4,370.96,2303.0
2022-12-07 10:10:00,371.24,371.91,369.76,371.91,2200.0,371.24,371.91,369.76,371.91,2200.0
2022-12-07 10:15:00,372.07,372.3,371.33,372.3,1032.0,372.07,372.3,371.33,372.3,1032.0
2022-12-07 10:20:00,371.77,372.04,371.36,371.36,1915.0,371.77,372.04,371.36,371.36,1915.0
2022-12-07 10:25:00,371.41,372.0,370.75,372.0,2080.0,371.41,372.0,370.75,372.0,2080.0
2022-12-07 10:30:00,372.16,372.63,372.16,372.57,2900.0,372.16,372.63,372.16,372.57,2900.0
2022-12-07 10:35:00,372.81,373.05,372.29,372.3,10309.0,372.81,373.05,372.29,372.3,10309.0
2022-12-07 10:40:00,372.27,373.73,372.26,373.71,4351.0,372.27,373.73,372.26,373.71,4351.0
2022-12-07 10:45:00,374.36,375.19,374.03,375.14,4077.0,374.36,375.19,374.03,375.14,4077.0
2022-12-07 10:50:00,374.94,376.36,374.93,375.38,4716.0,374.94,376.36,374.93,375.38,4716.0
2022-12-07 10:55:00,375.61,375.61,375.03,375.03,1612.0,375.61,375.61,375.03,375.03,1612.0
2022-12-07 11:00:00,375.26,376.13,375.26,376.04,6620.0,375.26,376.13,375.26,376.04,6620.0
2022-12-07 11:05:00,376.21,376.59,375.6,375.6,1728.0,376.21,376.59,375.6,375.6,1728.0
2022-12-07 11:10:00,375.59,375.67,374.46,374.47,900.0,375.59,375.67,374.46,374.47,900.0
2022-12-07 11:15:00,374.9,374.94,373.25,373.25,5795.0,374.9,374.94,373.25,373.25,5795.0
2022-12-07 11:20:00,372.72,372.72,371.72,371.85,4474.0,372.72,372.72,371.72,371.85,4474.0
2022-12-07 11:25:00,371.9,372.65,371.82,372.42,4785.0,371.9,372.65,371.82,372.42,4785.0
2022-12-07 11:30:00,372.43,372.54,372.21,372.4,3394.0,372.43,372.54,372.21,372.4,3394.0
2022-12-07 11:35:00,372.64,373.25,372.64,373.25,2305.0,372.64,373.25,372.64,373.25,2305.0
2022-12-07 11:40:00,373.27,373.96,373.17,373.96,1739.0,373.27,373.96,373.17,373.96,1739.0
2022-12-07 11:45:00,373.74,374.21,373.74,374.06,1722.0,373.74,374.21,373.74,374.06,1722.0
2022-12-07 11:50:00,374.06,374.63,373.85,374.14,1468.0,374.06,374.63,373.85,374.14,1468.0
2022-12-07 11:55:00,373.72,374.3,373.71,374.3,1208.0,373.72,374.3,373.71,374.3,1208.0
2022-12-07 12:00:00,374.32,374.67,373.68,373.95,2989.0,374.32,374.67,373.68,373.95,2989.0
2022-12-07 12:05:00,373.96,374.0,373.72,373.94,6030.0,373.96,374.0,373.72,373.94,6030.0
2022-12-07 12:10:00,373.86,374.4,373.86,374.18,2715.0,373.86,374.4,373.86,374.18,2715.0
2022-12-07 12:15:00,374.3,374.78,374.3,374.69,2000.0,374.3,374.78,374.3,374.69,2000.0
2022-12-07 12:20:00,374.77,375.03,374.75,374.79,1805.0,374.77,375.03,374.75,374.79,1805.0
2022-12-07 12:25:00,374.75,375.32,374.71,374.85,2404.0,374.75,375.32,374.71,374.85,2404.0
2022-12-07 12:30:00,374.72,374.72,374.36,374.45,1530.0,374.72,374.72,374.36,374.45,1530.0
2022-12-07 12:35:00,374.48,374.82,374.37,374.56,3627.0,374.48,374.82,374.37,374.56,3627.0
2022-12-07 12:40:00,374.73,375.82,374.72,375.74,1732.0,374.73,375.82,374.72,375.74,1732.0
2022-12-07 12:45:00,375.75,376.29,375.75,376.14,1100.0,375.75,376.29,375.75,376.14,1100.0
2022-12-07 12:50:00,376.23,376.95,376.16,376.91,2200.0,376.23,376.95,376.16,376.91,2200.0
2022-12-07 12:55:00,376.81,377.05,376.67,377.05,1400.0,376.81,377.05,376.67,377.05,1400.0
2022-12-07 13:00:00,377.33,377.48,376.48,376.48,2100.0,377.33,377.48,376.48,376.48,2100.0
2022-12-07 13:05:00,376.35,377.0,376.35,377.0,1028.0,376.35,377.0,376.35,377.0,1028.0
2022-12-07 13:10:00,377.13,377.65,376.78,377.65,2504.0,377.13,377.65,376.78,377.65,2504.0
2022-12-07 13:15:00,377.57,377.98,377.57,377.82,1256.0,377.57,377.98,377.57,377.82,1256.0
2022-12-07 13:20:00,377.81,377.81,377.17,377.22,2000.0,377.81,377.81,377.17,377.22,2000.0
2022-12-07 13:25:00,377.25,377.25,376.67,376.86,769.0,377.25,377.25,376.67,376.86,769.0
2022-12-07 13:30:00,376.9,376.9,376.28,376.66,1500.0,376.9,376.9,376.28,376.66,1500.0
2022-12-07 13:35:00,376.85,377.34,376.04,376.04,3309.0,376.85,377.34,376.04,376.04,3309.0
2022-12-07 13:40:00,375.88,376.5,375.88,376.5,1600.0,375.88,376.5,375.88,376.5,1600.0
2022-12-07 13:45:00,376.45,376.68,376.08,376.51,2927.0,376.45,376.68,376.08,376.51,2927.0
2022-12-07 13:50:00,376.32,376.34,375.72,376.11,3054.0,376.32,376.34,375.72,376.11,3054.0
2022-12-07 13:55:00,375.91,376.17,375.37,375.44,1500.0,375.91,376.17,375.37,375.44,1500.0
2022-12-07 14:00:00,375.23,375.54,374.61,374.63,5500.0,375.23,375.54,374.61,374.63,5500.0
2022-12-07 14:05:00,374.42,374.42,374.1,374.1,701.0,374.42,374.42,374.1,374.1,701.0
2022-12-07 14:10:00,374.35,375.0,374.17,374.97,3000.0,374.35,375.0,374.17,374.97,3000.0
2022-12-07 14:15:00,375.02,375.15,374.69,374.81,1764.0,375.02,375.15,374.69,374.81,1764.0
2022-12-07 14:20:00,374.81,374.81,373.83,373.96,952.0,374.81,374.81,373.83,373.96,952.0
2022-12-07 14:25:00,374.11,374.84,374.05,374.78,2399.0,374.11,374.84,374.05,374.78,2399.0
2022-12-07 14:30:00,374.74,374.95,374.21,374.94,2710.0,374.74,374.95,374.21,374.94,2710.0
2022-12-07 14:35:00,374.96,375.49,374.95,375.33,1944.0,374.96,375.49,374.95,375.33,1944.0
2022-12-07 14:40:00,375.48,375.48,374.68,375.12,2925.0,375.48,375.48,374.68,375.12,2925.0
2022-12-07 14:45:00,375.03,375.03,374.71,374.99,1538.0,375.03,375.03,374.71,374.99,1538.0
2022-12-07 14:50:00,375.0,375.12,374.65,374.65,1200.0,375.0,375.12,374.65,374.65,1200.0
2022-12-07 14:55:00,374.82,375.17,374.72,375.17,3000.0,374.82,375.17,374.72,375.17,3000.0
2022-12-07 15:00:00,375.28,376.25,375.21,376.21,5406.0,375.28,376.25,375.21,376.21,5406.0
2022-12-07 15:05:00,376.17,376.27,375.71,375.78,5406.0,376.17,376.27,375.71,375.78,5406.0
2022-12-07 15:10:00,375.77,376.4,375.77,376.25,5007.0,375.77,376.4,375.77,376.25,5007.0
2022-12-07 15:15:00,376.2,376.79,376.2,376.55,7609.0,376.2,376.79,376.2,376.55,7609.0
2022-12-07 15:20:00,376.55,376.64,376.06,376.62,5300.0,376.55,376.64,376.06,376.62,5300.0
2022-12-07 15:25:00,376.6,376.6,376.19,376.2,2303.0,376.6,376.6,376.19,376.2,2303.0
2022-12-07 15:30:00,376.21,377.17,376.11,376.53,6747.0,376.21,377.17,376.11,376.53,6747.0
2022-12-07 15:35:00,376.63,376.7,376.02,376.36,5994.0,376.63,376.7,376.02,376.36,5994.0
2022-12-07 15:40:00,376.45,376.45,375.51,375.55,5721.0,376.45,376.45,375.51,375.55,5721.0
2022-12-07 15:45:00,375.55,375.94,375.2,375.55,9015.0,375.55,375.94,375.2,375.55,9015.0
2022-12-07 15:50:00,375.49,375.49,374.47,374.74,19749.0,375.49,375.49,374.47,374.74,19749.0
2022-12-07 15:55:00,374.82,375.34,374.74,374.88,43163.0,374.82,375.34,374.74,374.88,43163.0
2022-12-08 09:30:00,377.62,377.62,371.61,375.66,11227.0,377.62,377.62,371.61,375.66,11227.0
2022-12-08 09:35:00,374.37,374.37,372.01,372.42,4097.0,374.37,374.37,372.01,372.42,4097.0
2022-12-08 09:40:00,371.93,373.38,371.04,372.85,2100.0,371.93,373.38,371.04,372.85,2100.0
2022-12-08 09:45:00,371.85,374.47,371.8,373.93,3576.0,371.85,374.47,371.8,373.93,3576.0
2022-12-08 09:50:00,373.74,375.38,373.69,375.16,6104.0,373.74,375.38,373.69,375.16,6104.0
2022-12-08 09:55:00,375.0,377.19,375.0,376.9,3000.0,375.0,377.19,375.0,376.9,3000.0
2022-12-08 10:00:00,377.37,378.12,376.99,378.1,2601.0,377.37,378.12,376.99,378.1,2601.0
2022-12-08 10:05:00,378.16,379.8,378.16,378.71,2076.0,378.16,379.8,378.16,378.71,2076.0
2022-12-08 10:10:00,378.68,378.93,377.93,377.99,2368.0,378.68,378.93,377.93,377.99,2368.0
2022-12-08 10:15:00,378.26,378.66,377.53,377.85,10708.0,378.26,378.66,377.53,377.85,10708.0
2022-12-08 10:20:00,377.83,378.05,377.54,377.54,1210.0,377.83,378.05,377.54,377.54,1210.0
2022-12-08 10:25:00,377.49,378.16,377.16,378.08,1749.0,377.49,378.16,377.16,378.08,1749.0
2022-12-08 10:30:00,377.33,377.33,376.72,377.18,1682.0,377.33,377.33,376.72,377.18,1682.0
2022-12-08 10:35:00,377.46,377.6,376.38,376.67,3002.0,377.46,377.6,376.38,376.67,3002.0
2022-12-08 10:40:00,376.53,376.53,374.8,375.39,1973.0,376.53,376.53,374.8,375.39,1973.0
2022-12-08 10:45:00,375.24,375.45,375.21,375.45,1100.0,375.24,375.45,375.21,375.45,1100.0
2022-12-08 10:50:00,375.41,376.05,375.38,375.98,8270.0,375.41,376.05,375.38,375.98,8270.0
2022-12-08 10:55:00,375.98,376.57,375.98,376.51,1600.0,375.98,376.57,375.98,376.51,1600.0
2022-12-08 11:00:00,376.34,377.1,376.31,377.05,5962.0,376.34,377.1,376.31,377.05,5962.0
2022-12-08 11:05:00,376.89,377.62,376.02,376.02,12171.0,376.89,377.62,376.02,376.02,12171.0
2022-12-08 11:10:00,376.27,377.0,376.19,377.0,5298.0,376.27,377.0,376.19,377.0,5298.0
2022-12-08 11:15:00,376.97,377.24,374.67,375.43,17420.0,376.97,377.24,374.67,375.43,17420.0
2022-12-08 11:20:00,375.34,375.65,374.65,374.7,9920.0,375.34,375.65,374.65,374.7,9920.0
2022-12-08 11:25:00,374.68,375.49,374.52,375.48,12168.0,374.68,375.49,374.52,375.48,12168.0
2022-12-08 11:30:00,375.53,375.83,375.43,375.77,2570.0,375.53,375.83,375.43,375.77,2570.0
2022-12-08 11:35:00,375.95,377.35,375.47,377.35,7295.0,375.95,377.35,375.47,377.35,7295.0
2022-12-08 11:40:00,377.3,377.3,376.5,376.5,1200.0,377.3,377.3,376.5,376.5,1200.0
2022-12-08 11:45:00,376.69,378.43,376.69,378.33,3687.0,376.69,378.43,376.69,378.33,3687.0
2022-12-08 11:50:00,378.14,378.4,378.03,378.11,805.0,378.14,378.4,378.03,378.11,805.0
2022-12-08 11:55:00,377.7,378.05,377.44,377.45,5089.0,377.7,378.05,377.44,377.45,5089.0
2022-12-08 12:00:00,377.26,377.5,376.99,377.24,2370.0,377.26,377.5,376.99,377.24,2370.0
2022-12-08 12:05:00,377.19,377.35,377.06,377.35,671.0,377.19,377.35,377.06,377.35,671.0
2022-12-08 12:10:00,377.55,377.96,377.55,377.79,2299.0,377.55,377.96,377.55,377.79,2299.0
2022-12-08 12:15:00,377.98,378.19,377.57,377.57,1400.0,377.98,378.19,377.57,377.57,1400.0
2022-12-08 12:20:00,377.1,377.52,377.1,377.5,500.0,377.1,377.52,377.1,377.5,500.0
2022-12-08 12:25:00,377.02,377.22,376.87,376.92,2851.0,377.02,377.22,376.87,376.92,2851.0
2022-12-08 12:30:00,376.82,377.16,376.7,377.07,811.0,376.82,377.16,376.7,377.07,811.0
2022-12-08 12:35:00,377.2,377.2,376.85,376.85,700.0,377.2,377.2,376.85,376.85,700.0
2022-12-08 12:40:00,376.76,377.27,376.76,377.26,600.0,376.76,377.27,376.76,377.26,600.0
2022-12-08 12:45:00,377.26,377.56,376.9,377.38,1000.0,377.26,377.56,376.9,377.38,1000.0
2022-12-08 12:50:00,377.36,377.92,377.36,377.92,994.0,377.36,377.92,377.36,377.92,994.0
2022-12-08 12:55:00,377.76,377.78,377.57,377.64,1100.0,377.76,377.78,377.57,377.64,1100.0
2022-12-08 13:00:00,377.47,377.73,377.44,377.44,1362.0,377.47,377.73,377.44,377.44,1362.0
2022-12-08 13:05:00,377.32,377.78,377.09,377.65,2066.0,377.32,377.78,377.09,377.65,2066.0
2022-12-08 13:10:00,377.46,377.59,377.15,377.59,1600.0,377.46,377.59,377.15,377.59,1600.0
2022-12-08 13:15:00,377.23,377.84,377.21,377.84,2351.0,377.23,377.84,377.21,377.84,2351.0
2022-12-08 13:20:00,377.85,377.85,377.03,377.21,2420.0,377.85,377.85,377.03,377.21,2420.0
2022-12-08 13:25:00,377.22,377.57,376.97,377.57,1441.0,377.22,377.57,376.97,377.57,1441.0
2022-12-08 13:30:00,377.57,377.57,377.57,377.57,0.0,377.57,377.57,377.57,377.57,0.0
2022-12-08 13:35:00,378.27,378.6,378.15,378.6,1388.0,378.27,378.6,378.15,378.6,1388.0
2022-12-08 13:40:00,378.77,379.31,378.77,378.96,1300.0,378.77,379.31,378.77,378.96,1300.0
2022-12-08 13:45:00,379.05,379.33,378.95,379.13,1628.0,379.05,379.33,378.95,379.13,1628.0
2022-12-08 13:50:00,379.14,379.14,378.11,378.11,2005.0,379.14,379.14,378.11,378.11,2005.0
2022-12-08 13:55:00,377.85,378.22,377.85,378.22,1415.0,377.85,378.22,377.85,378.22,1415.0
2022-12-08 14:00:00,377.89,377.89,376.36,376.36,5622.0,377.89,377.89,376.36,376.36,5622.0
2022-12-08 14:05:00,376.23,376.39,375.3,376.26,5194.0,376.23,376.39,375.3,376.26,5194.0
2022-12-08 14:10:00,375.4,375.71,375.4,375.66,1400.0,375.4,375.71,375.4,375.66,1400.0
2022-12-08 14:15:00,375.19,375.93,375.15,375.69,900.0,375.19,375.93,375.15,375.69,900.0
2022-12-08 14:20:00,375.44,375.86,375.25,375.55,4006.0,375.44,375.86,375.25,375.55,4006.0
2022-12-08 14:25:00,375.79,375.9,375.01,375.01,2000.0,375.79,375.9,375.01,375.01,2000.0
2022-12-08 14:30:00,374.94,375.11,374.28,374.53,4357.0,374.94,375.11,374.28,374.53,4357.0
2022-12-08 14:35:00,374.04,374.49,374.03,374.19,3787.0,374.04,374.49,374.03,374.19,3787.0
2022-12-08 14:40:00,374.18,374.67,374.18,374.31,1497.0,374.18,374.67,374.18,374.31,1497.0
2022-12-08 14:45:00,374.25,374.6,374.24,374.45,2767.0,374.25,374.6,374.24,374.45,2767.0
2022-12-08 14:50:00,374.4,374.68,374.07,374.59,3189.0,374.4,374.68,374.07,374.59,3189.0
2022-12-08 14:55:00,374.64,374.64,374.17,374.37,3284.0,374.64,374.64,374.17,374.37,3284.0
2022-12-08 15:00:00,374.07,374.07,373.34,373.34,5071.0,374.07,374.07,373.34,373.34,5071.0
2022-12-08 15:05:00,373.27,373.27,372.52,372.99,8401.0,373.27,373.27,372.52,372.99,8401.0
2022-12-08 15:10:00,373.06,373.33,372.88,373.11,2300.0,373.06,373.33,372.88,373.11,2300.0
2022-12-08 15:15:00,372.98,373.49,372.97,373.43,5297.0,372.98,373.49,372.97,373.43,5297.0
2022-12-08 15:20:00,373.11,374.72,373.11,374.48,5043.0,373.11,374.72,373.11,374.48,5043.0
2022-12-08 15:25:00,374.65,374.82,374.15,374.28,2701.0,374.65,374.82,374.15,374.28,2701.0
2022-12-08 15:30:00,374.29,374.88,373.91,374.03,6731.0,374.29,374.88,373.91,374.03,6731.0
2022-12-08 15:35:00,373.86,373.86,373.24,373.47,8499.0,373.86,373.86,373.24,373.47,8499.0
2022-12-08 15:40:00,373.43,373.51,373.04,373.14,9057.0,373.43,373.51,373.04,373.14,9057.0
2022-12-08 15:45:00,373.11,373.11,372.09,372.58,14538.0,373.11,373.11,372.09,372.58,14538.0
2022-12-08 15:50:00,372.63,373.72,372.14,373.32,22956.0,372.63,373.72,372.14,373.32,22956.0
2022-12-08 15:55:00,373.2,374.44,373.2,374.2,44461.0,373.2,374.44,373.2,374.2,44461.0
2022-12-09 09:30:00,371.12,371.58,369.73,371.58,5576.0,371.12,371.58,369.73,371.58,5576.0
2022-12-09 09:35:00,370.83,373.29,370.83,372.3,9050.0,370.83,373.29,370.83,372.3,9050.0
2022-12-09 09:40:00,373.1,376.7,372.33,374.42,7640.0,373.1,376.7,372.33,374.42,7640.0
2022-12-09 09:45:00,374.84,376.11,374.37,374.37,1800.0,374.84,376.11,374.37,374.37,1800.0
2022-12-09 09:50:00,374.81,376.99,374.46,376.99,1663.0,374.81,376.99,374.46,376.99,1663.0
2022-12-09 09:55:00,377.03,377.1,375.93,377.01,2220.0,377.03,377.1,375.93,377.01,2220.0
2022-12-09 10:00:00,376.73,378.85,376.46,378.28,2868.0,376.73,378.85,376.46,378.28,2868.0
2022-12-09 10:05:00,378.97,379.24,377.74,378.14,3035.0,378.97,379.24,377.74,378.14,3035.0
2022-12-09 10:10:00,378.34,379.08,377.68,378.05,10925.0,378.34,379.08,377.68,378.05,10925.0
2022-12-09 10:15:00,378.66,378.95,377.26,377.29,8709.0,378.66,378.95,377.26,377.29,8709.0
2022-12-09 10:20:00,377.11,377.35,376.53,377.35,4601.0,377.11,377.35,376.53,377.35,4601.0
2022-12-09 10:25:00,377.06,377.77,376.63,377.7,2333.0,377.06,377.77,376.63,377.7,2333.0
2022-12-09 10:30:00,377.59,378.98,377.59,377.64,4967.0,377.59,378.98,377.59,377.64,4967.0
2022-12-09 10:35:00,377.18,378.73,377.14,378.53,1800.0,377.18,378.73,377.14,378.53,1800.0
2022-12-09 10:40:00,378.73,379.3,377.99,378.71,9339.0,378.73,379.3,377.99,378.71,9339.0
2022-12-09 10:45:00,378.96,379.11,377.57,377.57,11812.0,378.96,379.11,377.57,377.57,11812.0
2022-12-09 10:50:00,377.52,378.15,377.16,378.11,12199.0,377.52,378.15,377.16,378.11,12199.0
2022-12-09 10:55:00,378.09,378.84,378.09,378.79,2895.0,378.09,378.84,378.09,378.79,2895.0
2022-12-09 11:00:00,378.86,379.12,378.32,379.12,3134.0,378.86,379.12,378.32,379.12,3134.0
2022-12-09 11:05:00,379.35,379.38,378.35,378.35,1500.0,379.35,379.38,378.35,378.35,1500.0
2022-12-09 11:10:00,378.45,378.46,377.91,378.19,3720.0,378.45,378.46,377.91,378.19,3720.0
2022-12-09 11:15:00,378.57,378.86,378.4,378.63,2045.0,378.57,378.86,378.4,378.63,2045.0
2022-12-09 11:20:00,378.63,379.45,378.63,379.45,2902.0,378.63,379.45,378.63,379.45,2902.0
2022-12-09 11:25:00,379.17,380.0,379.09,379.39,21333.0,379.17,380.0,379.09,379.39,21333.0
2022-12-09 11:30:00,379.51,380.43,379.51,380.07,5594.0,379.51,380.43,379.51,380.07,5594.0
2022-12-09 11:35:00,380.31,380.97,380.11,380.8,4822.0,380.31,380.97,380.11,380.8,4822.0
2022-12-09 11:40:00,381.02,381.58,380.19,381.45,3572.0,381.02,381.58,380.19,381.45,3572.0
2022-12-09 11:45:00,381.74,383.03,381.69,382.8,6206.0,381.74,383.03,381.69,382.8,6206.0
2022-12-09 11:50:00,383.07,383.52,382.66,382.8,4329.0,383.07,383.52,382.66,382.8,4329.0
2022-12-09 11:55:00,382.8,383.32,382.66,382.77,8700.0,382.8,383.32,382.66,382.77,8700.0
2022-12-09 12:00:00,382.6,382.86,381.51,381.51,4330.0,382.6,382.86,381.51,381.51,4330.0
2022-12-09 12:05:00,381.44,381.85,380.63,381.14,3978.0,381.44,381.85,380.63,381.14,3978.0
2022-12-09 12:10:00,381.15,381.79,381.07,381.08,4823.0,381.15,381.79,381.07,381.08,4823.0
2022-12-09 12:15:00,381.07,381.63,380.19,380.94,7612.0,381.07,381.63,380.19,380.94,7612.0
2022-12-09 12:20:00,380.76,381.29,380.44,380.67,3442.0,380.76,381.29,380.44,380.67,3442.0
2022-12-09 12:25:00,380.92,380.92,380.49,380.65,2224.0,380.92,380.92,380.49,380.65,2224.0
2022-12-09 12:30:00,380.81,381.38,380.66,381.38,1800.0,380.81,381.38,380.66,381.38,1800.0
2022-12-09 12:35:00,381.38,381.72,381.38,381.69,3401.0,381.38,381.72,381.38,381.69,3401.0
2022-12-09 12:40:00,381.79,382.08,380.89,380.89,7282.0,381.79,382.08,380.89,380.89,7282.0
2022-12-09 12:45:00,381.24,381.25,380.55,380.56,2100.0,381.24,381.25,380.55,380.56,2100.0
2022-12-09 12:50:00,380.55,380.69,380.1,380.35,1900.0,380.55,380.69,380.1,380.35,1900.0
2022-12-09 12:55:00,380.32,380.87,380.29,380.51,2713.0,380.32,380.87,380.29,380.51,2713.0
2022-12-09 13:00:00,380.35,380.35,379.61,379.95,4874.0,380.35,380.35,379.61,379.95,4874.0
2022-12-09 13:05:00,379.95,380.36,379.34,379.36,2100.0,379.95,380.36,379.34,379.36,2100.0
2022-12-09 13:10:00,379.36,379.74,379.03,379.74,1900.0,379.36,379.74,379.03,379.74,1900.0
2022-12-09 13:15:00,379.79,380.09,379.49,379.88,2958.0,379.79,380.09,379.49,379.88,2958.0
2022-12-09 13:20:00,379.87,379.87,379.16,379.46,3221.0,379.87,379.87,379.16,379.46,3221.0
2022-12-09 13:25:00,378.96,379.11,378.75,379.11,7163.0,378.96,379.11,378.75,379.11,7163.0
2022-12-09 13:30:00,378.98,379.23,378.3,378.3,5700.0,378.98,379.23,378.3,378.3,5700.0
2022-12-09 13:35:00,378.24,378.48,378.23,378.34,1888.0,378.24,378.48,378.23,378.34,1888.0
2022-12-09 13:40:00,378.4,378.58,377.85,377.97,4646.0,378.4,378.58,377.85,377.97,4646.0
2022-12-09 13:45:00,378.0,378.33,377.4,378.33,11399.0,378.0,378.33,377.4,378.33,11399.0
2022-12-09 13:50:00,378.33,378.33,377.64,377.64,2400.0,378.33,378.33,377.64,377.64,2400.0
2022-12-09 13:55:00,377.61,378.13,377.61,378.03,1300.0,377.61,378.13,377.61,378.03,1300.0
2022-12-09 14:00:00,378.13,378.13,377.66,377.98,2239.0,378.13,378.13,377.66,377.98,2239.0
2022-12-09 14:05:00,377.96,377.96,377.26,377.53,2400.0,377.96,377.96,377.26,377.53,2400.0
2022-12-09 14:10:00,377.49,377.75,377.32,377.74,1200.0,377.49,377.75,377.32,377.74,1200.0
2022-12-09 14:15:00,377.81,378.31,377.8,378.31,2200.0,377.81,378.31,377.8,378.31,2200.0
2022-12-09 14:20:00,378.51,378.55,378.14,378.5,1601.0,378.51,378.55,378.14,378.5,1601.0
2022-12-09 14:25:00,378.52,378.92,378.43,378.8,3100.0,378.52,378.92,378.43,378.8,3100.0
2022-12-09 14:30:00,378.64,379.27,378.24,378.97,5611.0,378.64,379.27,378.24,378.97,5611.0
2022-12-09 14:35:00,379.16,379.29,379.04,379.29,2500.0,379.16,379.29,379.04,379.29,2500.0
2022-12-09 14:40:00,379.4,379.4,379.0,379.4,3000.0,379.4,379.4,379.0,379.4,3000.0
2022-12-09 14:45:00,379.34,379.43,379.24,379.38,2500.0,379.34,379.43,379.24,379.38,2500.0
2022-12-09 14:50:00,379.26,379.65,379.2,379.6,1702.0,379.26,379.65,379.2,379.6,1702.0
2022-12-09 14:55:00,379.66,379.66,379.23,379.49,2200.0,379.66,379.66,379.23,379.49,2200.0
2022-12-09 15:00:00,379.49,379.71,379.49,379.69,900.0,379.49,379.71,379.49,379.69,900.0
2022-12-09 15:05:00,379.69,380.25,379.46,379.76,8081.0,379.69,380.25,379.46,379.76,8081.0
2022-12-09 15:10:00,379.77,380.51,379.65,380.5,4820.0,379.77,380.51,379.65,380.5,4820.0
2022-12-09 15:15:00,380.5,380.5,379.87,379.94,6088.0,380.5,380.5,379.87,379.94,6088.0
2022-12-09 15:20:00,380.11,380.11,379.86,379.96,5674.0,380.11,380.11,379.86,379.96,5674.0
2022-12-09 15:25:00,379.89,380.29,379.78,380.06,8345.0,379.89,380.29,379.78,380.06,8345.0
2022-12-09 15:30:00,379.92,380.34,379.87,380.15,7905.0,379.92,380.34,379.87,380.15,7905.0
2022-12-09 15:35:00,380.15,380.29,379.73,380.13,10100.0,380.15,380.29,379.73,380.13,10100.0
2022-12-09 15:40:00,380.19,380.23,379.8,380.06,11389.0,380.19,380.23,379.8,380.06,11389.0
2022-12-09 15:45:00,380.02,380.96,380.02,380.77,23885.0,380.02,380.96,380.02,380.77,23885.0
2022-12-09 15:50:00,380.68,380.92,380.0,380.7,45911.0,380.68,380.92,380.0,380.7,45911.0
2022-12-09 15:55:00,380.85,380.96,380.34,380.55,93668.0,380.85,380.96,380.34,380.55,93668.0
2022-12-12 09:30:00,382.02,383.77,380.37,381.3,14639.0,382.02,383.77,380.37,381.3,14639.0
2022-12-12 09:35:00,380.62,382.69,380.61,381.89,3532.0,380.62,382.69,380.61,381.89,3532.0
2022-12-12 09:40:00,381.63,382.71,381.1,382.3,6498.0,381.63,382.71,381.1,382.3,6498.0
2022-12-12 09:45:00,382.27,384.07,382.01,383.71,7900.0,382.27,384.07,382.01,383.71,7900.0
2022-12-12 09:50:00,383.94,384.0,382.21,382.7,5790.0,383.94,384.0,382.21,382.7,5790.0
2022-12-12 09:55:00,383.14,383.59,382.86,383.17,3742.0,383.14,383.59,382.86,383.17,3742.0
2022-12-12 10:00:00,382.89,382.95,381.87,382.18,7333.0,382.89,382.95,381.87,382.18,7333.0
2022-12-12 10:05:00,381.95,382.23,381.39,381.65,13646.0,381.95,382.23,381.39,381.65,13646.0
2022-12-12 10:10:00,381.67,381.67,380.01,380.01,10996.0,381.67,381.67,380.01,380.01,10996.0
2022-12-12 10:15:00,380.13,380.16,378.95,378.95,3700.0,380.13,380.16,378.95,378.95,3700.0
2022-12-12 10:20:00,379.11,380.33,378.94,380.31,6277.0,379.11,380.33,378.94,380.31,6277.0
2022-12-12 10:25:00,380.3,380.52,379.67,379.68,5600.0,380.3,380.52,379.67,379.68,5600.0
2022-12-12 10:30:00,379.24,379.24,377.97,378.08,2629.0,379.24,379.24,377.97,378.08,2629.0
2022-12-12 10:35:00,377.99,378.7,377.98,378.63,4001.0,377.99,378.7,377.98,378.63,4001.0
2022-12-12 10:40:00,378.64,379.65,378.36,379.65,3832.0,378.64,379.65,378.36,379.65,3832.0
2022-12-12 10:45:00,379.94,380.82,379.64,380.22,3836.0,379.94,380.82,379.64,380.22,3836.0
2022-12-12 10:50:00,380.02,381.7,380.01,381.7,4400.0,380.02,381.7,380.01,381.7,4400.0
2022-12-12 10:55:00,381.56,382.86,381.33,382.86,4138.0,381.56,382.86,381.33,382.86,4138.0
2022-12-12 11:00:00,382.86,384.05,382.72,384.05,4991.0,382.86,384.05,382.72,384.05,4991.0
2022-12-12 11:05:00,384.69,385.75,384.69,385.42,4342.0,384.69,385.75,384.69,385.42,4342.0
2022-12-12 11:10:00,385.18,385.28,383.78,383.78,2553.0,385.18,385.28,383.78,383.78,2553.0
2022-12-12 11:15:00,383.79,383.79,383.37,383.4,2673.0,383.79,383.79,383.37,383.4,2673.0
2022-12-12 11:20:00,383.5,383.5,382.54,382.55,800.0,383.5,383.5,382.54,382.55,800.0
2022-12-12 11:25:00,382.47,382.96,382.33,382.9,3237.0,382.47,382.96,382.33,382.9,3237.0
2022-12-12 11:30:00,383.02,383.13,382.24,382.6,10465.0,383.02,383.13,382.24,382.6,10465.0
2022-12-12 11:35:00,382.68,383.19,382.46,382.69,20773.0,382.68,383.19,382.46,382.69,20773.0
2022-12-12 11:40:00,382.44,383.0,382.15,382.68,9609.0,382.44,383.0,382.15,382.68,9609.0
2022-12-12 11:45:00,382.88,383.75,382.88,383.7,21556.0,382.88,383.75,382.88,383.7,21556.0
2022-12-12 11:50:00,383.7,383.7,382.49,382.49,8673.0,383.7,383.7,382.49,382.49,8673.0
2022-12-12 11:55:00,381.94,382.85,381.94,382.62,4150.0,381.94,382.85,381.94,382.62,4150.0
2022-12-12 12:00:00,382.54,382.66,381.51,381.73,3700.0,382.54,382.66,381.51,381.73,3700.0
2022-12-12 12:05:00,381.23,381.23,380.02,380.26,5007.0,381.23,381.23,380.02,380.26,5007.0
2022-12-12 12:10:00,380.08,380.08,379.42,379.42,1900.0,380.08,380.08,379.42,379.42,1900.0
2022-12-12 12:15:00,379.36,379.75,379.29,379.75,2707.0,379.36,379.75,379.29,379.75,2707.0
2022-12-12 12:20:00,379.71,379.71,378.44,378.49,2526.0,379.71,379.71,378.44,378.49,2526.0
2022-12-12 12:25:00,378.62,378.65,378.24,378.38,2523.0,378.62,378.65,378.24,378.38,2523.0
2022-12-12 12:30:00,378.42,378.63,378.09,378.38,7322.0,378.42,378.63,378.09,378.38,7322.0
2022-12-12 12:35:00,378.29,378.62,378.09,378.47,6183.0,378.29,378.62,378.09,378.47,6183.0
2022-12-12 12:40:00,378.59,378.63,377.71,377.75,8610.0,378.59,378.63,377.71,377.75,8610.0
2022-12-12 12:45:00,377.76,377.92,376.92,376.96,8095.0,377.76,377.92,376.92,376.96,8095.0
2022-12-12 12:50:00,376.94,376.94,376.44,376.44,2692.0,376.94,376.94,376.44,376.44,2692.0
2022-12-12 12:55:00,376.44,376.57,375.8,376.04,2511.0,376.44,376.57,375.8,376.04,2511.0
2022-12-12 13:00:00,375.91,376.31,374.81,374.81,9323.0,375.91,376.31,374.81,374.81,9323.0
2022-12-12 13:05:00,374.78,375.6,374.77,375.23,6708.0,374.78,375.6,374.77,375.23,6708.0
2022-12-12 13:10:00,375.24,375.25,374.81,374.95,3262.0,375.24,375.25,374.81,374.95,3262.0
2022-12-12 13:15:00,374.95,375.2,374.53,374.56,10703.0,374.95,375.2,374.53,374.56,10703.0
2022-12-12 13:20:00,374.56,375.38,374.53,375.0,11687.0,374.56,375.38,374.53,375.0,11687.0
2022-12-12 13:25:00,374.9,375.82,374.66,375.79,16441.0,374.9,375.82,374.66,375.79,16441.0
2022-12-12 13:30:00,375.79,376.82,375.59,376.68,20621.0,375.79,376.82,375.59,376.68,20621.0
2022-12-12 13:35:00,376.68,378.38,376.03,378.2,20099.0,376.68,378.38,376.03,378.2,20099.0
2022-12-12 13:40:00,378.14,379.85,377.89,379.4,10800.0,378.14,379.85,377.89,379.4,10800.0
2022-12-12 13:45:00,379.66,380.48,379.39,380.32,2825.0,379.66,380.48,379.39,380.32,2825.0
2022-12-12 13:50:00,380.46,380.97,380.45,380.51,2940.0,380.46,380.97,380.45,380.51,2940.0
2022-12-12 13:55:00,380.48,380.7,378.82,379.04,4468.0,380.48,380.7,378.82,379.04,4468.0
2022-12-12 14:00:00,379.34,379.56,378.75,378.99,3900.0,379.34,379.56,378.75,378.99,3900.0
2022-12-12 14:05:00,378.97,379.03,378.41,378.41,4600.0,378.97,379.03,378.41,378.41,4600.0
2022-12-12 14:10:00,378.41,378.44,377.92,378.37,3563.0,378.41,378.44,377.92,378.37,3563.0
2022-12-12 14:15:00,378.39,378.39,376.82,376.82,9366.0,378.39,378.39,376.82,376.82,9366.0
2022-12-12 14:20:00,376.8,378.26,376.7,378.26,4723.0,376.8,378.26,376.7,378.26,4723.0
2022-12-12 14:25:00,378.24,379.63,378.24,379.44,4600.0,378.24,379.63,378.24,379.44,4600.0
2022-12-12 14:30:00,379.38,380.49,378.78,378.88,20810.0,379.38,380.49,378.78,378.88,20810.0
2022-12-12 14:35:00,378.87,379.65,378.21,379.19,5995.0,378.87,379.65,378.21,379.19,5995.0
2022-12-12 14:40:00,379.07,379.98,379.0,379.98,2408.0,379.07,379.98,379.0,379.98,2408.0
2022-12-12 14:45:00,380.35,381.35,380.11,380.24,6620.0,380.35,381.35,380.11,380.24,6620.0
2022-12-12 14:50:00,380.15,380.69,380.03,380.58,6005.0,380.15,380.69,380.03,380.58,6005.0
2022-12-12 14:55:00,380.8,381.36,380.58,380.91,7720.0,380.8,381.36,380.58,380.91,7720.0
2022-12-12 15:00:00,381.0,381.57,380.3,381.57,11386.0,381.0,381.57,380.3,381.57,11386.0
2022-12-12 15:05:00,381.73,381.87,381.38,381.38,6550.0,381.73,381.87,381.38,381.38,6550.0
2022-12-12 15:10:00,381.58,382.27,381.57,381.75,3923.0,381.58,382.27,381.57,381.75,3923.0
2022-12-12 15:15:00,381.9,382.84,381.9,382.54,3140.0,381.9,382.84,381.9,382.54,3140.0
2022-12-12 15:20:00,382.69,383.22,382.41,383.21,4671.0,382.69,383.22,382.41,383.21,4671.0
2022-12-12 15:25:00,383.15,383.15,382.44,382.69,10096.0,383.15,383.15,382.44,382.69,10096.0
2022-12-12 15:30:00,382.53,383.23,382.53,383.22,4083.0,382.53,383.23,382.53,383.22,4083.0
2022-12-12 15:35:00,383.15,384.25,382.94,384.23,10284.0,383.15,384.25,382.94,384.23,10284.0
2022-12-12 15:40:00,384.12,384.26,383.36,383.78,16339.0,384.12,384.26,383.36,383.78,16339.0
2022-12-12 15:45:00,383.69,383.9,383.05,383.4,9944.0,383.69,383.9,383.05,383.4,9944.0
2022-12-12 15:50:00,383.43,384.44,383.04,384.06,24141.0,383.43,384.44,383.04,384.06,24141.0
2022-12-12 15:55:00,383.86,384.71,383.72,384.47,48076.0,383.86,384.71,383.72,384.47,48076.0
2022-12-13 09:30:00,401.17,402.9,397.45,398.41,27738.0,401.17,402.9,397.45,398.41,27738.0
2022-12-13 09:35:00,399.34,399.34,397.25,397.8,21998.0,399.34,399.34,397.25,397.8,21998.0
2022-12-13 09:40:00,397.86,399.34,395.01,396.57,21448.0,397.86,399.34,395.01,396.57,21448.0
2022-12-13 09:45:00,396.5,397.28,395.26,395.84,17502.0,396.5,397.28,395.26,395.84,17502.0
2022-12-13 09:50:00,395.52,398.03,395.27,396.92,15693.0,395.52,398.03,395.27,396.92,15693.0
2022-12-13 09:55:00,396.84,398.43,395.44,395.44,10043.0,396.84,398.43,395.44,395.44,10043.0
2022-12-13 10:00:00,395.4,396.02,393.6,393.96,5264.0,395.4,396.02,393.6,393.96,5264.0
2022-12-13 10:05:00,393.96,394.24,391.63,393.46,13435.0,393.96,394.24,391.63,393.46,13435.0
2022-12-13 10:10:00,392.96,393.98,392.78,393.3,7458.0,392.96,393.98,392.78,393.3,7458.0
2022-12-13 10:15:00,393.18,394.88,393.17,394.02,4500.0,393.18,394.88,393.17,394.02,4500.0
2022-12-13 10:20:00,393.99,394.0,390.66,390.67,10503.0,393.99,394.0,390.66,390.67,10503.0
2022-12-13 10:25:00,390.84,390.86,389.33,389.5,12626.0,390.84,390.86,389.33,389.5,12626.0
2022-12-13 10:30:00,389.8,389.8,388.22,389.6,23217.0,389.8,389.8,388.22,389.6,23217.0
2022-12-13 10:35:00,389.62,389.62,386.68,387.24,16805.0,389.62,389.62,386.68,387.24,16805.0
2022-12-13 10:40:00,387.23,388.34,386.99,388.21,3098.0,387.23,388.34,386.99,388.21,3098.0
2022-12-13 10:45:00,388.46,389.2,388.25,388.62,4790.0,388.46,389.2,388.25,388.62,4790.0
2022-12-13 10:50:00,388.44,388.82,387.86,388.45,7634.0,388.44,388.82,387.86,388.45,7634.0
2022-12-13 10:55:00,388.17,389.22,387.74,389.0,3236.0,388.17,389.22,387.74,389.0,3236.0
2022-12-13 11:00:00,389.05,389.2,388.23,388.36,6764.0,389.05,389.2,388.23,388.36,6764.0
2022-12-13 11:05:00,388.56,389.22,388.43,389.18,5511.0,388.56,389.22,388.43,389.18,5511.0
2022-12-13 11:10:00,389.12,390.71,389.11,390.56,14909.0,389.12,390.71,389.11,390.56,14909.0
2022-12-13 11:15:00,390.56,390.71,390.07,390.12,18876.0,390.56,390.71,390.07,390.12,18876.0
2022-12-13 11:20:00,390.2,390.41,389.19,389.19,5887.0,390.2,390.41,389.19,389.19,5887.0
2022-12-13 11:25:00,389.19,389.35,388.61,389.29,14265.0,389.19,389.35,388.61,389.29,14265.0
2022-12-13 11:30:00,389.09,390.88,389.09,390.82,19427.0,389.09,390.88,389.09,390.82,19427.0
2022-12-13 11:35:00,391.03,391.03,389.27,389.33,2616.0,391.03,391.03,389.27,389.33,2616.0
2022-12-13 11:40:00,389.39,389.39,388.71,388.81,1404.0,389.39,389.39,388.71,388.81,1404.0
2022-12-13 11:45:00,388.59,388.79,387.56,387.56,1260.0,388.59,388.79,387.56,387.56,1260.0
2022-12-13 11:50:00,386.87,387.04,385.82,386.38,6134.0,386.87,387.04,385.82,386.38,6134.0
2022-12-13 11:55:00,386.41,386.8,385.8,386.75,8002.0,386.41,386.8,385.8,386.75,8002.0
2022-12-13 12:00:00,386.57,386.78,386.26,386.78,3714.0,386.57,386.78,386.26,386.78,3714.0
2022-12-13 12:05:00,386.78,387.29,386.5,386.5,5716.0,386.78,387.29,386.5,386.5,5716.0
2022-12-13 12:10:00,385.31,385.88,384.94,385.87,1935.0,385.31,385.88,384.94,385.87,1935.0
2022-12-13 12:15:00,385.65,385.77,384.65,384.65,2205.0,385.65,385.77,384.65,384.65,2205.0
2022-12-13 12:20:00,384.92,386.05,384.47,385.65,3192.0,384.92,386.05,384.47,385.65,3192.0
2022-12-13 12:25:00,386.21,386.23,385.59,386.12,1063.0,386.21,386.23,385.59,386.12,1063.0
2022-12-13 12:30:00,386.1,386.13,385.22,385.69,5128.0,386.1,386.13,385.22,385.69,5128.0
2022-12-13 12:35:00,385.29,385.95,385.12,385.93,3161.0,385.29,385.95,385.12,385.93,3161.0
2022-12-13 12:40:00,385.87,386.08,385.11,385.73,3770.0,385.87,386.08,385.11,385.73,3770.0
2022-12-13 12:45:00,385.5,385.68,384.07,384.07,3602.0,385.5,385.68,384.07,384.07,3602.0
2022-12-13 12:50:00,384.06,384.89,383.98,384.4,1800.0,384.06,384.89,383.98,384.4,1800.0
2022-12-13 12:55:00,384.62,385.0,384.44,384.44,3064.0,384.62,385.0,384.44,384.44,3064.0
2022-12-13 13:00:00,384.88,385.23,384.58,385.0,3958.0,384.88,385.23,384.58,385.0,3958.0
2022-12-13 13:05:00,385.0,385.02,384.42,384.48,2068.0,385.0,385.02,384.42,384.48,2068.0
2022-12-13 13:10:00,384.68,385.48,384.67,385.48,11311.0,384.68,385.48,384.67,385.48,11311.0
2022-12-13 13:15:00,385.87,387.31,385.87,387.31,3027.0,385.87,387.31,385.87,387.31,3027.0
2022-12-13 13:20:00,387.38,388.07,386.77,388.0,2587.0,387.38,388.07,386.77,388.0,2587.0
2022-12-13 13:25:00,388.0,388.0,387.49,387.53,1471.0,388.0,388.0,387.49,387.53,1471.0
2022-12-13 13:30:00,387.9,388.13,387.2,387.2,2900.0,387.9,388.13,387.2,387.2,2900.0
2022-12-13 13:35:00,387.12,387.32,386.72,387.32,3507.0,387.12,387.32,386.72,387.32,3507.0
2022-12-13 13:40:00,387.41,388.33,387.36,388.15,3423.0,387.41,388.33,387.36,388.15,3423.0
2022-12-13 13:45:00,387.85,388.28,387.43,387.49,2500.0,387.85,388.28,387.43,387.49,2500.0
2022-12-13 13:50:00,387.31,387.93,387.0,387.53,7344.0,387.31,387.93,387.0,387.53,7344.0
2022-12-13 13:55:00,387.52,387.97,387.3,387.97,4978.0,387.52,387.97,387.3,387.97,4978.0
2022-12-13 14:00:00,388.05,389.29,387.85,388.88,4884.0,388.05,389.29,387.85,388.88,4884.0
2022-12-13 14:05:00,388.83,388.95,388.09,388.57,6073.0,388.83,388.95,388.09,388.57,6073.0
2022-12-13 14:10:00,388.68,389.11,388.37,389.11,6900.0,388.68,389.11,388.37,389.11,6900.0
2022-12-13 14:15:00,388.9,388.9,388.38,388.42,3073.0,388.9,388.9,388.38,388.42,3073.0
2022-12-13 14:20:00,388.57,388.77,388.11,388.23,6271.0,388.57,388.77,388.11,388.23,6271.0
2022-12-13 14:25:00,388.29,388.84,388.15,388.51,5042.0,388.29,388.84,388.15,388.51,5042.0
2022-12-13 14:30:00,388.4,388.66,388.12,388.54,3504.0,388.4,388.66,388.12,388.54,3504.0
2022-12-13 14:35:00,388.4,389.47,388.4,389.35,2909.0,388.4,389.47,388.4,389.35,2909.0
2022-12-13 14:40:00,389.38,391.4,389.38,391.4,12519.0,389.38,391.4,389.38,391.4,12519.0
2022-12-13 14:45:00,391.34,391.76,390.68,390.79,8108.0,391.34,391.76,390.68,390.79,8108.0
2022-12-13 14:50:00,390.59,390.7,389.11,389.11,8541.0,390.59,390.7,389.11,389.11,8541.0
2022-12-13 14:55:00,389.05,389.55,388.46,388.52,3301.0,389.05,389.55,388.46,388.52,3301.0
2022-12-13 15:00:00,388.33,388.45,385.92,386.67,8348.0,388.33,388.45,385.92,386.67,8348.0
2022-12-13 15:05:00,386.68,387.37,386.51,387.19,4682.0,386.68,387.37,386.51,387.19,4682.0
2022-12-13 15:10:00,387.12,387.8,386.93,387.6,3069.0,387.12,387.8,386.93,387.6,3069.0
2022-12-13 15:15:00,387.48,389.07,387.48,388.72,10148.0,387.48,389.07,387.48,388.72,10148.0
2022-12-13 15:20:00,388.84,389.21,388.41,389.21,5417.0,388.84,389.21,388.41,389.21,5417.0
2022-12-13 15:25:00,389.16,389.77,388.66,389.47,15052.0,389.16,389.77,388.66,389.47,15052.0
2022-12-13 15:30:00,389.67,390.95,389.66,390.55,9754.0,389.67,390.95,389.66,390.55,9754.0
2022-12-13 15:35:00,390.55,390.55,389.44,390.11,10221.0,390.55,390.55,389.44,390.11,10221.0
2022-12-13 15:40:00,390.13,391.11,389.86,391.06,16700.0,390.13,391.11,389.86,391.06,16700.0
2022-12-13 15:45:00,391.16,391.75,391.05,391.45,35261.0,391.16,391.75,391.05,391.45,35261.0
2022-12-13 15:50:00,391.47,393.95,391.44,393.29,57420.0,391.47,393.95,391.44,393.29,57420.0
2022-12-13 15:55:00,393.15,394.09,392.21,392.68,102672.0,393.15,394.09,392.21,392.68,102672.0
2022-12-14 09:30:00,343.06,350.0,337.1,342.6,175542.0,343.06,350.0,337.1,342.6,175542.0
2022-12-14 09:35:00,342.54,342.65,336.07,338.39,136534.0,342.54,342.65,336.07,338.39,136534.0
2022-12-14 09:40:00,338.27,341.36,337.88,340.97,155123.0,338.27,341.36,337.88,340.97,155123.0
2022-12-14 09:45:00,340.67,343.97,340.65,342.33,121693.0,340.67,343.97,340.65,342.33,121693.0
2022-12-14 09:50:00,342.5,342.72,337.2,340.45,102751.0,342.5,342.72,337.2,340.45,102751.0
2022-12-14 09:55:00,340.7,341.89,338.51,340.63,32868.0,340.7,341.89,338.51,340.63,32868.0
2022-12-14 10:00:00,341.13,341.98,339.05,341.2,43880.0,341.13,341.98,339.05,341.2,43880.0
2022-12-14 10:05:00,340.89,343.26,340.89,342.77,40343.0,340.89,343.26,340.89,342.77,40343.0
2022-12-14 10:10:00,343.0,345.67,342.78,344.38,53241.0,343.0,345.67,342.78,344.38,53241.0
2022-12-14 10:15:00,344.58,345.98,343.61,344.39,49860.0,344.58,345.98,343.61,344.39,49860.0
2022-12-14 10:20:00,344.27,346.82,344.27,346.19,27370.0,344.27,346.82,344.27,346.19,27370.0
2022-12-14 10:25:00,345.91,349.37,345.44,348.55,61580.0,345.91,349.37,345.44,348.55,61580.0
2022-12-14 10:30:00,348.51,349.91,347.17,349.82,65274.0,348.51,349.91,347.17,349.82,65274.0
2022-12-14 10:35:00,349.82,350.81,348.59,350.0,76744.0,349.82,350.81,348.59,350.0,76744.0
2022-12-14 10:40:00,350.0,350.0,348.0,348.08,36412.0,350.0,350.0,348.0,348.08,36412.0
2022-12-14 10:45:00,348.18,348.19,345.06,346.83,30637.0,348.18,348.19,345.06,346.83,30637.0
2022-12-14 10:50:00,346.98,347.81,346.21,346.61,11147.0,346.98,347.81,346.21,346.61,11147.0
2022-12-14 10:55:00,346.38,347.85,346.1,347.55,21090.0,346.38,347.85,346.1,347.55,21090.0
2022-12-14 11:00:00,347.76,347.79,345.27,347.23,38133.0,347.76,347.79,345.27,347.23,38133.0
2022-12-14 11:05:00,347.43,348.05,347.0,348.05,14233.0,347.43,348.05,347.0,348.05,14233.0
2022-12-14 11:10:00,347.83,349.23,347.39,348.92,17862.0,347.83,349.23,347.39,348.92,17862.0
2022-12-14 11:15:00,348.93,349.59,348.55,349.0,30770.0,348.93,349.59,348.55,349.0,30770.0
2022-12-14 11:20:00,349.0,349.93,348.79,349.43,25886.0,349.0,349.93,348.79,349.43,25886.0
2022-12-14 11:25:00,349.29,349.49,348.55,349.16,30457.0,349.29,349.49,348.55,349.16,30457.0
2022-12-14 11:30:00,349.16,349.35,348.84,349.02,28359.0,349.16,349.35,348.84,349.02,28359.0
2022-12-14 11:35:00,348.92,349.2,348.36,348.36,35842.0,348.92,349.2,348.36,348.36,35842.0
2022-12-14 11:40:00,348.34,348.34,345.54,345.65,22488.0,348.34,348.34,345.54,345.65,22488.0
2022-12-14 11:45:00,345.35,345.93,344.17,344.17,22447.0,345.35,345.93,344.17,344.17,22447.0
2022-12-14 11:50:00,344.2,344.93,343.71,344.69,19975.0,344.2,344.93,343.71,344.69,19975.0
2022-12-14 11:55:00,344.61,344.73,342.7,342.79,20168.0,344.61,344.73,342.7,342.79,20168.0
2022-12-14 12:00:00,342.9,343.12,339.5,339.75,30406.0,342.9,343.12,339.5,339.75,30406.0
2022-12-14 12:05:00,339.71,339.76,337.01,337.15,47755.0,339.71,339.76,337.01,337.15,47755.0
2022-12-14 12:10:00,337.29,340.4,337.16,338.5,34927.0,337.29,340.4,337.16,338.5,34927.0
2022-12-14 12:15:00,338.63,339.0,337.16,338.15,20726.0,338.63,339.0,337.16,338.15,20726.0
2022-12-14 12:20:00,338.39,339.25,337.76,338.4,17064.0,338.39,339.25,337.76,338.4,17064.0
2022-12-14 12:25:00,338.65,339.87,338.59,339.44,19162.0,338.65,339.87,338.59,339.44,19162.0
2022-12-14 12:30:00,339.72,339.75,337.13,337.88,17615.0,339.72,339.75,337.13,337.88,17615.0
2022-12-14 12:35:00,337.79,338.41,337.35,337.72,19409.0,337.79,338.41,337.35,337.72,19409.0
2022-12-14 12:40:00,337.72,337.73,336.77,337.48,13767.0,337.72,337.73,336.77,337.48,13767.0
2022-12-14 12:45:00,337.48,338.52,336.92,338.15,33834.0,337.48,338.52,336.92,338.15,33834.0
2022-12-14 12:50:00,337.93,337.93,337.24,337.63,22025.0,337.93,337.93,337.24,337.63,22025.0
2022-12-14 12:55:00,337.63,339.24,337.63,338.23,22407.0,337.63,339.24,337.63,338.23,22407.0
2022-12-14 13:00:00,338.34,338.93,337.53,337.54,22278.0,338.34,338.93,337.53,337.54,22278.0
2022-12-14 13:05:00,337.54,338.32,337.38,338.1,12108.0,337.54,338.32,337.38,338.1,12108.0
2022-12-14 13:10:00,338.3,338.93,338.0,338.06,13442.0,338.3,338.93,338.0,338.06,13442.0
2022-12-14 13:15:00,338.0,338.82,338.0,338.19,15290.0,338.0,338.82,338.0,338.19,15290.0
2022-12-14 13:20:00,338.23,338.62,338.05,338.05,5943.0,338.23,338.62,338.05,338.05,5943.0
2022-12-14 13:25:00,337.71,338.2,337.02,337.83,20890.0,337.71,338.2,337.02,337.83,20890.0
2022-12-14 13:30:00,337.92,339.55,337.85,339.21,19166.0,337.92,339.55,337.85,339.21,19166.0
2022-12-14 13:35:00,339.11,339.73,338.29,339.71,36855.0,339.11,339.73,338.29,339.71,36855.0
2022-12-14 13:40:00,339.82,340.28,339.15,340.05,20018.0,339.82,340.28,339.15,340.05,20018.0
2022-12-14 13:45:00,340.05,341.35,339.62,339.62,26081.0,340.05,341.35,339.62,339.62,26081.0
2022-12-14 13:50:00,339.94,340.06,338.98,339.57,23255.0,339.94,340.06,338.98,339.57,23255.0
2022-12-14 13:55:00,339.63,339.71,339.08,339.59,18086.0,339.63,339.71,339.08,339.59,18086.0
2022-12-14 14:00:00,339.34,339.34,335.0,335.76,50334.0,339.34,339.34,335.0,335.76,50334.0
2022-12-14 14:05:00,335.55,336.26,334.34,335.47,47724.0,335.55,336.26,334.34,335.47,47724.0
2022-12-14 14:10:00,335.43,336.55,334.96,335.87,34154.0,335.43,336.55,334.96,335.87,34154.0
2022-12-14 14:15:00,335.7,336.36,335.48,336.05,13552.0,335.7,336.36,335.48,336.05,13552.0
2022-12-14 14:20:00,335.98,336.26,334.75,335.2,17978.0,335.98,336.26,334.75,335.2,17978.0
2022-12-14 14:25:00,335.04,335.35,333.05,333.28,17712.0,335.04,335.35,333.05,333.28,17712.0
2022-12-14 14:30:00,333.31,333.31,328.27,328.78,65956.0,333.31,333.31,328.27,328.78,65956.0
2022-12-14 14:35:00,328.83,330.71,328.17,330.49,47314.0,328.83,330.71,328.17,330.49,47314.0
2022-12-14 14:40:00,330.56,334.0,330.06,332.76,48245.0,330.56,334.0,330.06,332.76,48245.0
2022-12-14 14:45:00,332.75,333.0,330.14,331.89,24010.0,332.75,333.0,330.14,331.89,24010.0
2022-12-14 14:50:00,332.01,332.64,327.73,327.74,41670.0,332.01,332.64,327.73,327.74,41670.0
2022-12-14 14:55:00,327.76,332.1,327.52,331.95,45145.0,327.76,332.1,327.52,331.95,45145.0
2022-12-14 15:00:00,332.05,335.0,331.4,334.67,60793.0,332.05,335.0,331.4,334.67,60793.0
2022-12-14 15:05:00,334.49,334.59,331.08,331.45,35105.0,334.49,334.59,331.08,331.45,35105.0
2022-12-14 15:10:00,331.47,334.54,331.47,334.07,46730.0,331.47,334.54,331.47,334.07,46730.0
2022-12-14 15:15:00,334.09,334.94,333.05,334.82,36194.0,334.09,334.94,333.05,334.82,36194.0
2022-12-14 15:20:00,335.0,335.37,333.05,333.43,30800.0,335.0,335.37,333.05,333.43,30800.0
2022-12-14 15:25:00,333.34,333.34,329.96,330.06,37721.0,333.34,333.34,329.96,330.06,37721.0
2022-12-14 15:30:00,329.85,330.54,328.18,328.9,44684.0,329.85,330.54,328.18,328.9,44684.0
2022-12-14 15:35:00,328.92,330.78,328.72,330.78,70227.0,328.92,330.78,328.72,330.78,70227.0
2022-12-14 15:40:00,330.98,330.99,328.6,330.26,84311.0,330.98,330.99,328.6,330.26,84311.0
2022-12-14 15:45:00,330.35,330.45,328.5,328.57,117769.0,330.35,330.45,328.5,328.57,117769.0
2022-12-14 15:50:00,328.5,329.96,328.41,329.53,135675.0,328.5,329.96,328.41,329.53,135675.0
2022-12-14 15:55:00,329.54,329.54,326.64,328.19,170782.0,329.54,329.54,326.64,328.19,170782.0
2022-12-15 09:30:00,324.51,327.61,323.79,327.61,58041.0,324.51,327.61,323.79,327.61,58041.0
2022-12-15 09:35:00,327.25,328.59,323.87,328.44,27287.0,327.25,328.59,323.87,328.44,27287.0
2022-12-15 09:40:00,328.12,333.19,328.12,331.83,28492.0,328.12,333.19,328.12,331.83,28492.0
2022-12-15 09:45:00,332.2,332.87,329.08,330.75,17395.0,332.2,332.87,329.08,330.75,17395.0
2022-12-15 09:50:00,330.39,331.76,330.35,331.63,13102.0,330.39,331.76,330.35,331.63,13102.0
2022-12-15 09:55:00,331.63,332.24,331.32,332.09,12953.0,331.63,332.24,331.32,332.09,12953.0
2022-12-15 10:00:00,332.33,332.33,330.0,330.0,13661.0,332.33,332.33,330.0,330.0,13661.0
2022-12-15 10:05:00,330.09,330.66,328.16,328.99,19110.0,330.09,330.66,328.16,328.99,19110.0
2022-12-15 10:10:00,328.95,329.14,326.65,326.65,11797.0,328.95,329.14,326.65,326.65,11797.0
2022-12-15 10:15:00,326.6,329.52,326.24,329.52,14002.0,326.6,329.52,326.24,329.52,14002.0
2022-12-15 10:20:00,329.28,329.44,328.52,328.73,8661.0,329.28,329.44,328.52,328.73,8661.0
2022-12-15 10:25:00,328.35,328.79,327.29,328.31,21655.0,328.35,328.79,327.29,328.31,21655.0
2022-12-15 10:30:00,328.27,329.52,327.51,329.21,10795.0,328.27,329.52,327.51,329.21,10795.0
2022-12-15 10:35:00,329.32,332.31,329.32,332.16,19595.0,329.32,332.31,329.32,332.16,19595.0
2022-12-15 10:40:00,331.72,332.82,331.53,332.27,12830.0,331.72,332.82,331.53,332.27,12830.0
2022-12-15 10:45:00,332.16,333.11,332.05,332.5,8611.0,332.16,333.11,332.05,332.5,8611.0
2022-12-15 10:50:00,332.38,333.8,332.14,332.35,8495.0,332.38,333.8,332.14,332.35,8495.0
2022-12-15 10:55:00,332.3,332.3,330.84,331.04,12250.0,332.3,332.3,330.84,331.04,12250.0
2022-12-15 11:00:00,331.16,332.03,331.16,331.37,4966.0,331.16,332.03,331.16,331.37,4966.0
2022-12-15 11:05:00,331.49,331.49,330.58,330.64,6271.0,331.49,331.49,330.58,330.64,6271.0
2022-12-15 11:10:00,330.79,331.27,329.96,330.07,6388.0,330.79,331.27,329.96,330.07,6388.0
2022-12-15 11:15:00,330.02,330.48,328.99,330.27,10852.0,330.02,330.48,328.99,330.27,10852.0
2022-12-15 11:20:00,330.34,330.59,329.77,330.59,11616.0,330.34,330.59,329.77,330.59,11616.0
2022-12-15 11:25:00,330.5,330.66,330.11,330.29,8621.0,330.5,330.66,330.11,330.29,8621.0
2022-12-15 11:30:00,330.29,330.37,329.2,330.31,8128.0,330.29,330.37,329.2,330.31,8128.0
2022-12-15 11:35:00,330.55,331.36,330.48,330.5,8454.0,330.55,331.36,330.48,330.5,8454.0
2022-12-15 11:40:00,330.57,330.57,329.35,329.75,14125.0,330.57,330.57,329.35,329.75,14125.0
2022-12-15 11:45:00,329.72,330.0,328.65,328.65,7605.0,329.72,330.0,328.65,328.65,7605.0
2022-12-15 11:50:00,328.54,328.54,327.87,328.31,14988.0,328.54,328.54,327.87,328.31,14988.0
2022-12-15 11:55:00,328.43,328.79,327.52,327.52,7943.0,328.43,328.79,327.52,327.52,7943.0
2022-12-15 12:00:00,327.4,328.0,327.01,327.3,9683.0,327.4,328.0,327.01,327.3,9683.0
2022-12-15 12:05:00,327.43,327.45,325.09,325.23,14916.0,327.43,327.45,325.09,325.23,14916.0
2022-12-15 12:10:00,325.33,325.66,324.06,324.06,15921.0,325.33,325.66,324.06,324.06,15921.0
2022-12-15 12:15:00,324.13,324.51,323.35,324.5,22986.0,324.13,324.51,323.35,324.5,22986.0
2022-12-15 12:20:00,324.48,325.05,324.16,324.16,14617.0,324.48,325.05,324.16,324.16,14617.0
2022-12-15 12:25:00,324.26,325.15,324.18,324.9,8036.0,324.26,325.15,324.18,324.9,8036.0
2022-12-15 12:30:00,324.97,325.18,324.5,324.93,17877.0,324.97,325.18,324.5,324.93,17877.0
2022-12-15 12:35:00,325.05,325.14,324.34,324.68,9323.0,325.05,325.14,324.34,324.68,9323.0
2022-12-15 12:40:00,324.57,324.57,323.64,323.8,8729.0,324.57,324.57,323.64,323.8,8729.0
2022-12-15 12:45:00,323.78,324.02,322.98,323.48,10645.0,323.78,324.02,322.98,323.48,10645.0
2022-12-15 12:50:00,323.38,324.0,323.38,323.48,6211.0,323.38,324.0,323.38,323.48,6211.0
2022-12-15 12:55:00,323.29,323.39,321.95,322.19,12153.0,323.29,323.39,321.95,322.19,12153.0
2022-12-15 13:00:00,322.16,322.59,321.7,321.72,9568.0,322.16,322.59,321.7,321.72,9568.0
2022-12-15 13:05:00,321.82,321.84,320.61,321.05,15327.0,321.82,321.84,320.61,321.05,15327.0
2022-12-15 13:10:00,321.12,321.95,319.71,320.21,30906.0,321.12,321.95,319.71,320.21,30906.0
2022-12-15 13:15:00,320.3,321.83,319.87,321.77,16125.0,320.3,321.83,319.87,321.77,16125.0
2022-12-15 13:20:00,321.77,322.01,320.75,320.88,11047.0,321.77,322.01,320.75,320.88,11047.0
2022-12-15 13:25:00,320.81,321.35,320.6,321.13,15032.0,320.81,321.35,320.6,321.13,15032.0
2022-12-15 13:30:00,320.95,321.53,320.24,320.39,21311.0,320.95,321.53,320.24,320.39,21311.0
2022-12-15 13:35:00,320.4,320.79,319.85,320.24,11407.0,320.4,320.79,319.85,320.24,11407.0
2022-12-15 13:40:00,320.07,320.38,319.11,319.28,15239.0,320.07,320.38,319.11,319.28,15239.0
2022-12-15 13:45:00,319.24,319.98,319.24,319.66,9450.0,319.24,319.98,319.24,319.66,9450.0
2022-12-15 13:50:00,319.65,319.7,318.23,318.59,25705.0,319.65,319.7,318.23,318.59,25705.0
2022-12-15 13:55:00,318.5,319.73,318.19,319.55,20833.0,318.5,319.73,318.19,319.55,20833.0
2022-12-15 14:00:00,319.46,320.05,319.26,319.43,10283.0,319.46,320.05,319.26,319.43,10283.0
2022-12-15 14:05:00,319.4,319.4,317.76,317.85,27365.0,319.4,319.4,317.76,317.85,27365.0
2022-12-15 14:10:00,317.73,317.91,317.23,317.37,18978.0,317.73,317.91,317.23,317.37,18978.0
2022-12-15 14:15:00,317.57,318.07,317.49,317.71,21777.0,317.57,318.07,317.49,317.71,21777.0
2022-12-15 14:20:00,317.8,317.96,316.71,317.4,17940.0,317.8,317.96,316.71,317.4,17940.0
2022-12-15 14:25:00,317.34,317.34,316.06,316.06,15697.0,317.34,317.34,316.06,316.06,15697.0
2022-12-15 14:30:00,316.06,317.56,315.98,317.56,19775.0,316.06,317.56,315.98,317.56,19775.0
2022-12-15 14:35:00,317.36,317.46,316.32,317.11,26538.0,317.36,317.46,316.32,317.11,26538.0
2022-12-15 14:40:00,317.11,317.42,316.8,317.07,8954.0,317.11,317.42,316.8,317.07,8954.0
2022-12-15 14:45:00,317.07,317.11,316.16,316.17,21240.0,317.07,317.11,316.16,316.17,21240.0
2022-12-15 14:50:00,316.21,316.96,316.11,316.85,23986.0,316.21,316.96,316.11,316.85,23986.0
2022-12-15 14:55:00,316.82,317.23,316.22,316.49,14893.0,316.82,317.23,316.22,316.49,14893.0
2022-12-15 15:00:00,316.48,318.1,316.48,317.44,35815.0,316.48,318.1,316.48,317.44,35815.0
2022-12-15 15:05:00,317.52,317.53,316.93,317.22,19618.0,317.52,317.53,316.93,317.22,19618.0
2022-12-15 15:10:00,317.14,317.14,315.9,315.98,23209.0,317.14,317.14,315.9,315.98,23209.0
2022-12-15 15:15:00,316.07,317.27,316.06,316.27,40299.0,316.07,317.27,316.06,316.27,40299.0
2022-12-15 15:20:00,316.21,316.8,316.18,316.62,19951.0,316.21,316.8,316.18,316.62,19951.0
2022-12-15 15:25:00,316.7,317.43,316.47,317.3,28226.0,316.7,317.43,316.47,317.3,28226.0
2022-12-15 15:30:00,317.37,317.57,316.56,316.82,27049.0,317.37,317.57,316.56,316.82,27049.0
2022-12-15 15:35:00,316.84,317.1,314.57,314.76,42833.0,316.84,317.1,314.57,314.76,42833.0
2022-12-15 15:40:00,314.76,314.88,313.63,313.63,58117.0,314.76,314.88,313.63,313.63,58117.0
2022-12-15 15:45:00,313.69,315.14,313.33,314.61,65118.0,313.69,315.14,313.33,314.61,65118.0
2022-12-15 15:50:00,314.64,314.87,313.22,314.19,86094.0,314.64,314.87,313.22,314.19,86094.0
2022-12-15 15:55:00,314.03,314.39,312.77,313.24,210254.0,314.03,314.39,312.77,313.24,210254.0
2022-12-16 09:30:00,309.23,313.99,307.66,311.05,161001.0,309.23,313.99,307.66,311.05,161001.0
2022-12-16 09:35:00,311.07,311.72,309.98,310.82,7366.0,311.07,311.72,309.98,310.82,7366.0
2022-12-16 09:40:00,311.23,311.4,309.09,310.13,15886.0,311.23,311.4,309.09,310.13,15886.0
2022-12-16 09:45:00,310.28,310.56,309.0,309.0,13792.0,310.28,310.56,309.0,309.0,13792.0
2022-12-16 09:50:00,309.22,309.23,307.53,308.8,20070.0,309.22,309.23,307.53,308.8,20070.0
2022-12-16 09:55:00,308.64,309.4,308.0,309.3,14010.0,308.64,309.4,308.0,309.3,14010.0
2022-12-16 10:00:00,309.0,309.28,306.85,306.92,23044.0,309.0,309.28,306.85,306.92,23044.0
2022-12-16 10:05:00,307.12,307.16,304.74,304.75,24513.0,307.12,307.16,304.74,304.75,24513.0
2022-12-16 10:10:00,304.6,305.45,303.82,305.26,24802.0,304.6,305.45,303.82,305.26,24802.0
2022-12-16 10:15:00,305.38,306.23,305.2,305.32,19803.0,305.38,306.23,305.2,305.32,19803.0
2022-12-16 10:20:00,305.42,305.78,304.9,305.26,8873.0,305.42,305.78,304.9,305.26,8873.0
2022-12-16 10:25:00,305.18,305.8,304.44,304.6,16828.0,305.18,305.8,304.44,304.6,16828.0
2022-12-16 10:30:00,304.74,305.24,303.73,304.06,13738.0,304.74,305.24,303.73,304.06,13738.0
2022-12-16 10:35:00,304.04,304.28,303.56,303.78,19649.0,304.04,304.28,303.56,303.78,19649.0
2022-12-16 10:40:00,303.65,305.77,303.58,305.63,6208.0,303.65,305.77,303.58,305.63,6208.0
2022-12-16 10:45:00,305.58,305.96,305.06,305.42,11790.0,305.58,305.96,305.06,305.42,11790.0
2022-12-16 10:50:00,305.51,305.55,304.96,305.0,9822.0,305.51,305.55,304.96,305.0,9822.0
2022-12-16 10:55:00,305.08,306.08,305.08,305.73,16370.0,305.08,306.08,305.08,305.73,16370.0
2022-12-16 11:00:00,305.63,306.85,305.6,306.36,8403.0,305.63,306.85,305.6,306.36,8403.0
2022-12-16 11:05:00,306.53,307.19,305.99,305.99,11195.0,306.53,307.19,305.99,305.99,11195.0
2022-12-16 11:10:00,306.02,306.75,304.59,306.67,11539.0,306.02,306.75,304.59,306.67,11539.0
2022-12-16 11:15:00,306.58,307.78,306.58,306.8,14304.0,306.58,307.78,306.58,306.8,14304.0
2022-12-16 11:20:00,306.93,307.71,306.6,306.6,11005.0,306.93,307.71,306.6,306.6,11005.0
2022-12-16 11:25:00,306.6,307.16,306.59,306.61,5100.0,306.6,307.16,306.59,306.61,5100.0
2022-12-16 11:30:00,306.76,307.67,306.65,307.65,6408.0,306.76,307.67,306.65,307.65,6408.0
2022-12-16 11:35:00,307.66,307.8,306.72,306.8,5383.0,307.66,307.8,306.72,306.8,5383.0
2022-12-16 11:40:00,306.75,307.21,306.38,306.72,8178.0,306.75,307.21,306.38,306.72,8178.0
2022-12-16 11:45:00,306.96,307.11,306.08,306.08,9137.0,306.96,307.11,306.08,306.08,9137.0
2022-12-16 11:50:00,306.15,306.76,306.0,306.45,6433.0,306.15,306.76,306.0,306.45,6433.0
2022-12-16 11:55:00,306.29,306.55,305.76,305.96,10588.0,306.29,306.55,305.76,305.96,10588.0
2022-12-16 12:00:00,305.88,306.5,305.77,306.22,8171.0,305.88,306.5,305.77,306.22,8171.0
2022-12-16 12:05:00,306.25,306.54,305.81,305.81,8354.0,306.25,306.54,305.81,305.81,8354.0
2022-12-16 12:10:00,305.87,306.11,304.75,304.92,10350.0,305.87,306.11,304.75,304.92,10350.0
2022-12-16 12:15:00,304.91,305.11,303.84,304.23,12302.0,304.91,305.11,303.84,304.23,12302.0
2022-12-16 12:20:00,304.24,304.38,303.55,304.38,16467.0,304.24,304.38,303.55,304.38,16467.0
2022-12-16 12:25:00,304.4,305.03,303.82,304.2,10375.0,304.4,305.03,303.82,304.2,10375.0
2022-12-16 12:30:00,304.21,304.63,304.21,304.3,10700.0,304.21,304.63,304.21,304.3,10700.0
2022-12-16 12:35:00,304.47,305.53,304.29,305.47,11252.0,304.47,305.53,304.29,305.47,11252.0
2022-12-16 12:40:00,305.47,305.89,304.5,304.5,12831.0,305.47,305.89,304.5,304.5,12831.0
2022-12-16 12:45:00,304.64,304.85,304.06,304.46,8677.0,304.64,304.85,304.06,304.46,8677.0
2022-12-16 12:50:00,304.62,304.62,303.91,304.05,9805.0,304.62,304.62,303.91,304.05,9805.0
2022-12-16 12:55:00,304.04,304.35,303.75,304.23,11232.0,304.04,304.35,303.75,304.23,11232.0
2022-12-16 13:00:00,304.11,304.51,303.78,304.25,10079.0,304.11,304.51,303.78,304.25,10079.0
2022-12-16 13:05:00,304.22,304.65,304.06,304.1,7200.0,304.22,304.65,304.06,304.1,7200.0
2022-12-16 13:10:00,304.2,304.9,304.09,304.9,6963.0,304.2,304.9,304.09,304.9,6963.0
2022-12-16 13:15:00,304.79,306.24,304.63,305.35,16320.0,304.79,306.24,304.63,305.35,16320.0
2022-12-16 13:20:00,305.35,305.82,305.23,305.79,6205.0,305.35,305.82,305.23,305.79,6205.0
2022-12-16 13:25:00,305.64,305.64,304.66,304.74,8332.0,305.64,305.64,304.66,304.74,8332.0
2022-12-16 13:30:00,304.97,305.09,304.37,304.79,6665.0,304.97,305.09,304.37,304.79,6665.0
2022-12-16 13:35:00,304.68,305.02,304.61,304.77,5979.0,304.68,305.02,304.61,304.77,5979.0
2022-12-16 13:40:00,304.76,305.29,304.31,305.13,8416.0,304.76,305.29,304.31,305.13,8416.0
2022-12-16 13:45:00,305.09,305.63,305.08,305.39,6232.0,305.09,305.63,305.08,305.39,6232.0
2022-12-16 13:50:00,305.42,305.42,304.16,304.32,7816.0,305.42,305.42,304.16,304.32,7816.0
2022-12-16 13:55:00,304.23,304.4,303.73,304.19,9216.0,304.23,304.4,303.73,304.19,9216.0
2022-12-16 14:00:00,304.28,305.06,304.23,304.92,6597.0,304.28,305.06,304.23,304.92,6597.0
2022-12-16 14:05:00,304.93,305.22,304.68,305.19,6632.0,304.93,305.22,304.68,305.19,6632.0
2022-12-16 14:10:00,305.25,305.25,304.96,305.14,6844.0,305.25,305.25,304.96,305.14,6844.0
2022-12-16 14:15:00,305.29,305.46,305.07,305.07,2600.0,305.29,305.46,305.07,305.07,2600.0
2022-12-16 14:20:00,305.13,305.21,304.54,304.79,6903.0,305.13,305.21,304.54,304.79,6903.0
2022-12-16 14:25:00,304.75,305.15,304.75,305.08,10552.0,304.75,305.15,304.75,305.08,10552.0
2022-12-16 14:30:00,305.1,305.31,304.97,305.05,14536.0,305.1,305.31,304.97,305.05,14536.0
2022-12-16 14:35:00,305.15,305.81,305.15,305.35,12256.0,305.15,305.81,305.15,305.35,12256.0
2022-12-16 14:40:00,305.21,305.55,304.35,304.35,6768.0,305.21,305.55,304.35,304.35,6768.0
2022-12-16 14:45:00,304.51,304.61,304.26,304.56,3928.0,304.51,304.61,304.26,304.56,3928.0
2022-12-16 14:50:00,304.55,305.06,304.28,305.05,6006.0,304.55,305.06,304.28,305.05,6006.0
2022-12-16 14:55:00,305.05,306.2,304.75,305.91,11691.0,305.05,306.2,304.75,305.91,11691.0
2022-12-16 15:00:00,305.88,306.56,305.62,305.62,7656.0,305.88,306.56,305.62,305.62,7656.0
2022-12-16 15:05:00,305.47,305.5,304.71,305.4,11277.0,305.47,305.5,304.71,305.4,11277.0
2022-12-16 15:10:00,305.42,306.02,305.38,306.02,7097.0,305.42,306.02,305.38,306.02,7097.0
2022-12-16 15:15:00,306.03,306.79,305.67,305.67,12644.0,306.03,306.79,305.67,305.67,12644.0
2022-12-16 15:20:00,305.8,306.02,305.59,305.59,8235.0,305.8,306.02,305.59,305.59,8235.0
2022-12-16 15:25:00,305.67,305.85,305.36,305.49,20710.0,305.67,305.85,305.36,305.49,20710.0
2022-12-16 15:30:00,305.49,306.04,305.37,305.87,21574.0,305.49,306.04,305.37,305.87,21574.0
2022-12-16 15:35:00,305.91,305.93,305.44,305.64,57393.0,305.91,305.93,305.44,305.64,57393.0
2022-12-16 15:40:00,305.64,306.36,305.64,305.92,18675.0,305.64,306.36,305.64,305.92,18675.0
2022-12-16 15:45:00,305.8,306.09,305.43,305.57,23638.0,305.8,306.09,305.43,305.57,23638.0
2022-12-16 15:50:00,305.5,305.5,303.58,304.23,94938.0,305.5,305.5,303.58,304.23,94938.0
2022-12-16 15:55:00,304.33,305.24,304.26,304.87,128910.0,304.33,305.24,304.26,304.87,128910.0
2022-12-19 09:30:00,304.66,305.33,302.21,305.33,25592.0,304.66,305.33,302.21,305.33,25592.0
2022-12-19 09:35:00,305.34,306.52,305.15,305.16,12818.0,305.34,306.52,305.15,305.16,12818.0
2022-12-19 09:40:00,304.61,306.45,304.61,304.97,7415.0,304.61,306.45,304.61,304.97,7415.0
2022-12-19 09:45:00,305.46,305.46,303.78,304.62,4940.0,305.46,305.46,303.78,304.62,4940.0
2022-12-19 09:50:00,304.6,304.9,304.36,304.57,2581.0,304.6,304.9,304.36,304.57,2581.0
2022-12-19 09:55:00,304.54,304.73,303.14,303.15,3033.0,304.54,304.73,303.14,303.15,3033.0
2022-12-19 10:00:00,302.97,304.72,302.71,304.51,5352.0,302.97,304.72,302.71,304.51,5352.0
2022-12-19 10:05:00,304.56,305.79,304.48,305.6,6357.0,304.56,305.79,304.48,305.6,6357.0
2022-12-19 10:10:00,305.62,307.0,305.36,307.0,8086.0,305.62,307.0,305.36,307.0,8086.0
2022-12-19 10:15:00,307.19,309.69,307.01,309.39,9895.0,307.19,309.69,307.01,309.39,9895.0
2022-12-19 10:20:00,309.7,310.84,309.7,310.44,16071.0,309.7,310.84,309.7,310.44,16071.0
2022-12-19 10:25:00,310.59,311.33,309.87,310.93,7579.0,310.59,311.33,309.87,310.93,7579.0
2022-12-19 10:30:00,310.92,311.07,309.84,310.26,8384.0,310.92,311.07,309.84,310.26,8384.0
2022-12-19 10:35:00,310.59,310.59,309.78,309.97,12290.0,310.59,310.59,309.78,309.97,12290.0
2022-12-19 10:40:00,309.89,309.89,308.73,308.92,8092.0,309.89,309.89,308.73,308.92,8092.0
2022-12-19 10:45:00,308.78,309.58,308.78,309.58,8634.0,308.78,309.58,308.78,309.58,8634.0
2022-12-19 10:50:00,309.58,310.38,309.33,310.05,64669.0,309.58,310.38,309.33,310.05,64669.0
2022-12-19 10:55:00,310.16,310.16,308.5,309.15,11689.0,310.16,310.16,308.5,309.15,11689.0
2022-12-19 11:00:00,309.24,309.26,307.9,308.15,8172.0,309.24,309.26,307.9,308.15,8172.0
2022-12-19 11:05:00,308.24,308.67,307.97,307.97,9258.0,308.24,308.67,307.97,307.97,9258.0
2022-12-19 11:10:00,308.0,308.0,307.26,307.4,4700.0,308.0,308.0,307.26,307.4,4700.0
2022-12-19 11:15:00,307.41,308.2,307.4,308.14,9908.0,307.41,308.2,307.4,308.14,9908.0
2022-12-19 11:20:00,308.0,308.0,307.36,307.81,6967.0,308.0,308.0,307.36,307.81,6967.0
2022-12-19 11:25:00,307.66,307.66,307.34,307.6,11979.0,307.66,307.66,307.34,307.6,11979.0
2022-12-19 11:30:00,307.71,307.88,307.31,307.47,6081.0,307.71,307.88,307.31,307.47,6081.0
2022-12-19 11:35:00,307.51,307.75,307.51,307.63,4444.0,307.51,307.75,307.51,307.63,4444.0
2022-12-19 11:40:00,307.63,307.63,305.9,306.13,23418.0,307.63,307.63,305.9,306.13,23418.0
2022-12-19 11:45:00,306.16,307.72,306.15,307.6,5953.0,306.16,307.72,306.15,307.6,5953.0
2022-12-19 11:50:00,307.49,307.49,307.06,307.29,4914.0,307.49,307.49,307.06,307.29,4914.0
2022-12-19 11:55:00,307.15,307.58,307.08,307.44,4043.0,307.15,307.58,307.08,307.44,4043.0
2022-12-19 12:00:00,307.31,307.43,307.11,307.26,5185.0,307.31,307.43,307.11,307.26,5185.0
2022-12-19 12:05:00,307.41,307.64,307.18,307.19,4313.0,307.41,307.64,307.18,307.19,4313.0
2022-12-19 12:10:00,307.19,307.8,307.18,307.8,2767.0,307.19,307.8,307.18,307.8,2767.0
2022-12-19 12:15:00,307.8,307.91,307.17,307.42,6548.0,307.8,307.91,307.17,307.42,6548.0
2022-12-19 12:20:00,307.45,307.45,307.18,307.19,3171.0,307.45,307.45,307.18,307.19,3171.0
2022-12-19 12:25:00,307.09,307.29,306.85,306.99,12964.0,307.09,307.29,306.85,306.99,12964.0
2022-12-19 12:30:00,307.1,307.13,306.49,306.49,4864.0,307.1,307.13,306.49,306.49,4864.0
2022-12-19 12:35:00,306.38,306.83,306.19,306.29,4780.0,306.38,306.83,306.19,306.29,4780.0
2022-12-19 12:40:00,306.41,306.45,306.06,306.31,3684.0,306.41,306.45,306.06,306.31,3684.0
2022-12-19 12:45:00,306.23,306.8,306.04,306.8,5113.0,306.23,306.8,306.04,306.8,5113.0
2022-12-19 12:50:00,306.73,307.23,306.68,307.18,5179.0,306.73,307.23,306.68,307.18,5179.0
2022-12-19 12:55:00,307.18,307.28,307.02,307.05,1600.0,307.18,307.28,307.02,307.05,1600.0
2022-12-19 13:00:00,307.1,307.5,307.1,307.32,3757.0,307.1,307.5,307.1,307.32,3757.0
2022-12-19 13:05:00,307.23,307.41,306.57,306.64,3038.0,307.23,307.41,306.57,306.64,3038.0
2022-12-19 13:10:00,306.59,307.21,306.59,307.21,4700.0,306.59,307.21,306.59,307.21,4700.0
2022-12-19 13:15:00,307.2,307.32,306.59,306.63,6741.0,307.2,307.32,306.59,306.63,6741.0
2022-12-19 13:20:00,306.61,307.25,306.58,307.13,6823.0,306.61,307.25,306.58,307.13,6823.0
2022-12-19 13:25:00,307.17,307.54,306.01,306.37,10921.0,307.17,307.54,306.01,306.37,10921.0
2022-12-19 13:30:00,306.36,306.71,306.31,306.64,3425.0,306.36,306.71,306.31,306.64,3425.0
2022-12-19 13:35:00,306.48,306.77,306.31,306.44,3922.0,306.48,306.77,306.31,306.44,3922.0
2022-12-19 13:40:00,306.3,306.37,305.58,305.58,12070.0,306.3,306.37,305.58,305.58,12070.0
2022-12-19 13:45:00,305.7,305.88,305.57,305.85,2840.0,305.7,305.88,305.57,305.85,2840.0
2022-12-19 13:50:00,305.85,306.17,305.74,306.01,4097.0,305.85,306.17,305.74,306.01,4097.0
2022-12-19 13:55:00,305.9,305.91,305.45,305.71,1912.0,305.9,305.91,305.45,305.71,1912.0
2022-12-19 14:00:00,305.43,305.43,304.86,305.27,3910.0,305.43,305.43,304.86,305.27,3910.0
2022-12-19 14:05:00,305.17,305.68,305.05,305.54,41961.0,305.17,305.68,305.05,305.54,41961.0
2022-12-19 14:10:00,305.72,306.01,305.62,305.9,10191.0,305.72,306.01,305.62,305.9,10191.0
2022-12-19 14:15:00,305.84,306.3,305.77,305.93,7204.0,305.84,306.3,305.77,305.93,7204.0
2022-12-19 14:20:00,305.8,305.87,305.32,305.32,6960.0,305.8,305.87,305.32,305.32,6960.0
2022-12-19 14:25:00,305.38,305.54,305.26,305.54,3093.0,305.38,305.54,305.26,305.54,3093.0
2022-12-19 14:30:00,305.49,305.49,304.96,304.96,7607.0,305.49,305.49,304.96,304.96,7607.0
2022-12-19 14:35:00,304.97,305.28,304.61,304.74,6049.0,304.97,305.28,304.61,304.74,6049.0
2022-12-19 14:40:00,304.89,304.89,304.5,304.71,6851.0,304.89,304.89,304.5,304.71,6851.0
2022-12-19 14:45:00,304.77,305.12,304.67,304.72,5004.0,304.77,305.12,304.67,304.72,5004.0
2022-12-19 14:50:00,304.73,304.84,304.11,304.42,10429.0,304.73,304.84,304.11,304.42,10429.0
2022-12-19 14:55:00,304.5,305.16,304.5,304.92,4404.0,304.5,305.16,304.5,304.92,4404.0
2022-12-19 15:00:00,305.0,305.21,304.72,304.91,4851.0,305.0,305.21,304.72,304.91,4851.0
2022-12-19 15:05:00,304.9,305.81,304.85,305.76,7081.0,304.9,305.81,304.85,305.76,7081.0
2022-12-19 15:10:00,305.68,306.15,305.64,306.08,9944.0,305.68,306.15,305.64,306.08,9944.0
2022-12-19 15:15:00,305.99,306.34,305.98,306.16,6212.0,305.99,306.34,305.98,306.16,6212.0
2022-12-19 15:20:00,306.17,306.29,305.79,306.11,12122.0,306.17,306.29,305.79,306.11,12122.0
2022-12-19 15:25:00,306.13,306.19,305.58,305.58,8850.0,306.13,306.19,305.58,305.58,8850.0
2022-12-19 15:30:00,305.63,305.9,305.24,305.26,11545.0,305.63,305.9,305.24,305.26,11545.0
2022-12-19 15:35:00,305.23,305.5,304.67,304.67,8614.0,305.23,305.5,304.67,304.67,8614.0
2022-12-19 15:40:00,304.69,305.13,304.44,305.08,7563.0,304.69,305.13,304.44,305.08,7563.0
2022-12-19 15:45:00,305.08,306.15,305.08,305.84,25119.0,305.08,306.15,305.08,305.84,25119.0
2022-12-19 15:50:00,305.75,306.0,305.64,305.74,40788.0,305.75,306.0,305.64,305.74,40788.0
2022-12-19 15:55:00,305.67,306.32,305.66,306.21,54100.0,305.67,306.32,305.66,306.21,54100.0
2022-12-20 09:30:00,305.29,307.35,304.89,304.89,13356.0,305.29,307.35,304.89,304.89,13356.0
2022-12-20 09:35:00,304.75,304.8,302.71,302.71,6674.0,304.75,304.8,302.71,302.71,6674.0
2022-12-20 09:40:00,303.43,303.49,302.44,303.11,7611.0,303.43,303.49,302.44,303.11,7611.0
2022-12-20 09:45:00,303.23,305.23,303.23,304.18,9594.0,303.23,305.23,303.23,304.18,9594.0
2022-12-20 09:50:00,303.28,304.55,303.28,304.02,9287.0,303.28,304.55,303.28,304.02,9287.0
2022-12-20 09:55:00,304.18,306.66,304.0,305.83,14517.0,304.18,306.66,304.0,305.83,14517.0
2022-12-20 10:00:00,305.79,307.73,305.79,307.46,16178.0,305.79,307.73,305.79,307.46,16178.0
2022-12-20 10:05:00,307.74,308.75,307.39,308.42,14730.0,307.74,308.75,307.39,308.42,14730.0
2022-12-20 10:10:00,308.26,310.14,307.41,310.05,14964.0,308.26,310.14,307.41,310.05,14964.0
2022-12-20 10:15:00,310.22,310.71,309.97,310.15,12498.0,310.22,310.71,309.97,310.15,12498.0
2022-12-20 10:20:00,310.32,311.67,310.3,311.0,7875.0,310.32,311.67,310.3,311.0,7875.0
2022-12-20 10:25:00,310.78,310.87,308.89,309.54,3826.0,310.78,310.87,308.89,309.54,3826.0
2022-12-20 10:30:00,309.78,310.44,309.61,309.61,3142.0,309.78,310.44,309.61,309.61,3142.0
2022-12-20 10:35:00,309.61,311.15,309.61,310.8,31190.0,309.61,311.15,309.61,310.8,31190.0
2022-12-20 10:40:00,310.78,310.78,309.12,309.45,2765.0,310.78,310.78,309.12,309.45,2765.0
2022-12-20 10:45:00,309.43,309.43,308.97,309.04,2465.0,309.43,309.43,308.97,309.04,2465.0
2022-12-20 10:50:00,308.82,308.89,307.13,307.41,3660.0,308.82,308.89,307.13,307.41,3660.0
2022-12-20 10:55:00,307.31,307.61,306.15,306.27,16320.0,307.31,307.61,306.15,306.27,16320.0
2022-12-20 11:00:00,306.32,307.49,306.1,307.49,5200.0,306.32,307.49,306.1,307.49,5200.0
2022-12-20 11:05:00,307.4,307.79,306.95,307.23,4594.0,307.4,307.79,306.95,307.23,4594.0
2022-12-20 11:10:00,307.54,307.74,307.24,307.38,12658.0,307.54,307.74,307.24,307.38,12658.0
2022-12-20 11:15:00,307.34,307.38,306.05,306.66,15468.0,307.34,307.38,306.05,306.66,15468.0
2022-12-20 11:20:00,306.79,306.79,305.52,306.12,6954.0,306.79,306.79,305.52,306.12,6954.0
2022-12-20 11:25:00,305.94,306.96,305.94,306.05,2534.0,305.94,306.96,305.94,306.05,2534.0
2022-12-20 11:30:00,306.42,306.58,306.1,306.45,1814.0,306.42,306.58,306.1,306.45,1814.0
2022-12-20 11:35:00,306.38,306.39,305.88,306.02,2542.0,306.38,306.39,305.88,306.02,2542.0
2022-12-20 11:40:00,305.94,306.61,305.94,306.58,2300.0,305.94,306.61,305.94,306.58,2300.0
2022-12-20 11:45:00,306.86,306.91,305.96,306.09,3300.0,306.86,306.91,305.96,306.09,3300.0
2022-12-20 11:50:00,306.3,306.3,305.73,305.84,2330.0,306.3,306.3,305.73,305.84,2330.0
2022-12-20 11:55:00,305.73,306.64,305.72,306.34,1800.0,305.73,306.64,305.72,306.34,1800.0
2022-12-20 12:00:00,306.48,306.69,306.24,306.63,3361.0,306.48,306.69,306.24,306.63,3361.0
2022-12-20 12:05:00,306.77,307.69,306.48,307.0,12852.0,306.77,307.69,306.48,307.0,12852.0
2022-12-20 12:10:00,307.16,307.42,306.88,306.88,5595.0,307.16,307.42,306.88,306.88,5595.0
2022-12-20 12:15:00,307.0,307.11,306.64,306.64,5208.0,307.0,307.11,306.64,306.64,5208.0
2022-12-20 12:20:00,306.59,306.96,306.4,306.95,2601.0,306.59,306.96,306.4,306.95,2601.0
2022-12-20 12:25:00,306.98,307.05,306.31,306.81,2527.0,306.98,307.05,306.31,306.81,2527.0
2022-12-20 12:30:00,306.65,306.68,306.21,306.22,1200.0,306.65,306.68,306.21,306.22,1200.0
2022-12-20 12:35:00,306.14,306.38,305.9,305.9,3990.0,306.14,306.38,305.9,305.9,3990.0
2022-12-20 12:40:00,306.18,306.81,306.12,306.29,8479.0,306.18,306.81,306.12,306.29,8479.0
2022-12-20 12:45:00,306.4,306.88,306.39,306.88,4331.0,306.4,306.88,306.39,306.88,4331.0
2022-12-20 12:50:00,306.92,307.19,306.8,307.19,2128.0,306.92,307.19,306.8,307.19,2128.0
2022-12-20 12:55:00,307.59,308.14,307.4,308.13,2054.0,307.59,308.14,307.4,308.13,2054.0
2022-12-20 13:00:00,308.18,308.38,307.86,307.89,3598.0,308.18,308.38,307.86,307.89,3598.0
2022-12-20 13:05:00,307.77,307.84,306.97,306.97,1549.0,307.77,307.84,306.97,306.97,1549.0
2022-12-20 13:10:00,306.99,307.0,306.39,306.6,1718.0,306.99,307.0,306.39,306.6,1718.0
2022-12-20 13:15:00,306.54,306.7,305.46,305.47,9715.0,306.54,306.7,305.46,305.47,9715.0
2022-12-20 13:20:00,305.43,305.74,305.18,305.63,4235.0,305.43,305.74,305.18,305.63,4235.0
2022-12-20 13:25:00,305.61,305.61,305.2,305.3,12990.0,305.61,305.61,305.2,305.3,12990.0
2022-12-20 13:30:00,305.55,306.36,305.42,306.27,4067.0,305.55,306.36,305.42,306.27,4067.0
2022-12-20 13:35:00,306.31,306.82,306.09,306.55,6243.0,306.31,306.82,306.09,306.55,6243.0
2022-12-20 13:40:00,306.38,306.46,306.21,306.21,700.0,306.38,306.46,306.21,306.21,700.0
2022-12-20 13:45:00,306.5,306.51,306.11,306.17,3141.0,306.5,306.51,306.11,306.17,3141.0
2022-12-20 13:50:00,306.44,306.68,306.44,306.57,2366.0,306.44,306.68,306.44,306.57,2366.0
2022-12-20 13:55:00,306.68,306.92,306.47,306.48,3564.0,306.68,306.92,306.47,306.48,3564.0
2022-12-20 14:00:00,306.47,306.52,306.08,306.34,8768.0,306.47,306.52,306.08,306.34,8768.0
2022-12-20 14:05:00,306.36,306.52,306.0,306.5,4726.0,306.36,306.52,306.0,306.5,4726.0
2022-12-20 14:10:00,306.53,306.89,306.28,306.89,4902.0,306.53,306.89,306.28,306.89,4902.0
2022-12-20 14:15:00,306.79,306.91,306.72,306.91,1805.0,306.79,306.91,306.72,306.91,1805.0
2022-12-20 14:20:00,306.84,307.22,306.74,307.13,2459.0,306.84,307.22,306.74,307.13,2459.0
2022-12-20 14:25:00,307.07,307.17,306.89,307.04,3263.0,307.07,307.17,306.89,307.04,3263.0
2022-12-20 14:30:00,307.08,307.5,307.07,307.46,3011.0,307.08,307.5,307.07,307.46,3011.0
2022-12-20 14:35:00,307.27,307.33,306.74,307.0,5448.0,307.27,307.33,306.74,307.0,5448.0
2022-12-20 14:40:00,306.9,307.09,306.69,306.97,9500.0,306.9,307.09,306.69,306.97,9500.0
2022-12-20 14:45:00,306.96,307.09,306.42,306.65,7914.0,306.96,307.09,306.42,306.65,7914.0
2022-12-20 14:50:00,306.64,307.24,306.4,307.1,5614.0,306.64,307.24,306.4,307.1,5614.0
2022-12-20 14:55:00,307.1,307.46,307.01,307.38,8075.0,307.1,307.46,307.01,307.38,8075.0
2022-12-20 15:00:00,307.47,307.47,306.85,307.13,5275.0,307.47,307.47,306.85,307.13,5275.0
2022-12-20 15:05:00,307.04,307.47,306.57,306.62,5365.0,307.04,307.47,306.57,306.62,5365.0
2022-12-20 15:10:00,306.57,307.01,306.4,306.99,3157.0,306.57,307.01,306.4,306.99,3157.0
2022-12-20 15:15:00,307.01,307.85,307.0,307.65,8765.0,307.01,307.85,307.0,307.65,8765.0
2022-12-20 15:20:00,307.65,308.09,307.57,307.9,6835.0,307.65,308.09,307.57,307.9,6835.0
2022-12-20 15:25:00,307.95,308.85,307.95,308.74,5714.0,307.95,308.85,307.95,308.74,5714.0
2022-12-20 15:30:00,308.83,309.38,308.54,308.74,12758.0,308.83,309.38,308.54,308.74,12758.0
2022-12-20 15:35:00,308.74,309.54,308.74,309.54,13016.0,308.74,309.54,308.74,309.54,13016.0
2022-12-20 15:40:00,309.59,309.63,309.25,309.57,20646.0,309.59,309.63,309.25,309.57,20646.0
2022-12-20 15:45:00,309.51,309.95,309.28,309.87,19827.0,309.51,309.95,309.28,309.87,19827.0
2022-12-20 15:50:00,309.78,309.79,309.05,309.38,42469.0,309.78,309.79,309.05,309.38,42469.0
2022-12-20 15:55:00,309.51,309.53,309.06,309.28,72164.0,309.51,309.53,309.06,309.28,72164.0
2022-12-21 09:30:00,311.01,314.8,309.67,313.64,32550.0,311.01,314.8,309.67,313.64,32550.0
2022-12-21 09:35:00,314.0,317.17,313.24,315.6,29206.0,314.0,317.17,313.24,315.6,29206.0
2022-12-21 09:40:00,315.24,315.71,314.35,315.3,9610.0,315.24,315.71,314.35,315.3,9610.0
2022-12-21 09:45:00,315.24,316.78,315.23,316.42,16184.0,315.24,316.78,315.23,316.42,16184.0
2022-12-21 09:50:00,316.42,316.49,315.11,315.4,25176.0,316.42,316.49,315.11,315.4,25176.0
2022-12-21 09:55:00,315.36,316.15,314.8,315.04,10039.0,315.36,316.15,314.8,315.04,10039.0
2022-12-21 10:00:00,315.07,316.38,314.66,316.16,14164.0,315.07,316.38,314.66,316.16,14164.0
2022-12-21 10:05:00,315.93,317.48,315.92,317.13,22360.0,315.93,317.48,315.92,317.13,22360.0
2022-12-21 10:10:00,317.13,317.3,316.89,317.02,7888.0,317.13,317.3,316.89,317.02,7888.0
2022-12-21 10:15:00,317.06,317.07,316.03,316.36,9070.0,317.06,317.07,316.03,316.36,9070.0
2022-12-21 10:20:00,316.61,318.95,316.61,318.29,40799.0,316.61,318.95,316.61,318.29,40799.0
2022-12-21 10:25:00,318.17,318.44,317.54,317.54,18275.0,318.17,318.44,317.54,317.54,18275.0
2022-12-21 10:30:00,317.3,318.34,316.54,318.18,10649.0,317.3,318.34,316.54,318.18,10649.0
2022-12-21 10:35:00,318.45,318.49,317.95,318.35,10614.0,318.45,318.49,317.95,318.35,10614.0
2022-12-21 10:40:00,318.34,319.85,318.05,319.79,22862.0,318.34,319.85,318.05,319.79,22862.0
2022-12-21 10:45:00,319.63,320.66,319.61,319.94,16747.0,319.63,320.66,319.61,319.94,16747.0
2022-12-21 10:50:00,319.99,320.09,318.62,318.9,17950.0,319.99,320.09,318.62,318.9,17950.0
2022-12-21 10:55:00,319.07,319.58,319.01,319.46,7857.0,319.07,319.58,319.01,319.46,7857.0
2022-12-21 11:00:00,319.46,321.02,319.34,321.0,26193.0,319.46,321.02,319.34,321.0,26193.0
2022-12-21 11:05:00,321.15,322.09,320.99,321.25,23064.0,321.15,322.09,320.99,321.25,23064.0
2022-12-21 11:10:00,321.36,322.4,321.28,322.1,19284.0,321.36,322.4,321.28,322.1,19284.0
2022-12-21 11:15:00,322.1,322.39,321.78,321.78,11231.0,322.1,322.39,321.78,321.78,11231.0
2022-12-21 11:20:00,321.65,322.1,320.46,320.56,43025.0,321.65,322.1,320.46,320.56,43025.0
2022-12-21 11:25:00,320.52,321.27,320.45,321.12,4900.0,320.52,321.27,320.45,321.12,4900.0
2022-12-21 11:30:00,321.23,322.34,321.11,322.22,41958.0,321.23,322.34,321.11,322.22,41958.0
2022-12-21 11:35:00,322.09,322.22,320.92,321.24,20588.0,322.09,322.22,320.92,321.24,20588.0
2022-12-21 11:40:00,321.22,321.86,320.83,321.86,12099.0,321.22,321.86,320.83,321.86,12099.0
2022-12-21 11:45:00,321.86,321.86,320.83,320.9,6078.0,321.86,321.86,320.83,320.9,6078.0
2022-12-21 11:50:00,320.88,321.23,320.37,320.9,15291.0,320.88,321.23,320.37,320.9,15291.0
2022-12-21 11:55:00,320.9,321.33,320.73,321.0,5844.0,320.9,321.33,320.73,321.0,5844.0
2022-12-21 12:00:00,320.86,320.98,320.25,320.85,5856.0,320.86,320.98,320.25,320.85,5856.0
2022-12-21 12:05:00,320.93,321.34,320.79,320.91,4760.0,320.93,321.34,320.79,320.91,4760.0
2022-12-21 12:10:00,320.96,321.13,320.74,320.85,5376.0,320.96,321.13,320.74,320.85,5376.0
2022-12-21 12:15:00,320.85,320.85,319.32,319.74,17270.0,320.85,320.85,319.32,319.74,17270.0
2022-12-21 12:20:00,319.57,320.17,319.47,320.07,7705.0,319.57,320.17,319.47,320.07,7705.0
2022-12-21 12:25:00,320.05,320.49,320.05,320.36,11279.0,320.05,320.49,320.05,320.36,11279.0
2022-12-21 12:30:00,320.42,320.53,319.09,319.09,6826.0,320.42,320.53,319.09,319.09,6826.0
2022-12-21 12:35:00,319.27,319.76,319.14,319.63,2687.0,319.27,319.76,319.14,319.63,2687.0
2022-12-21 12:40:00,319.63,319.63,319.15,319.5,4468.0,319.63,319.63,319.15,319.5,4468.0
2022-12-21 12:45:00,319.53,320.0,319.31,319.74,8411.0,319.53,320.0,319.31,319.74,8411.0
2022-12-21 12:50:00,319.74,320.3,319.66,320.3,7062.0,319.74,320.3,319.66,320.3,7062.0
2022-12-21 12:55:00,320.13,320.7,319.98,320.5,6396.0,320.13,320.7,319.98,320.5,6396.0
2022-12-21 13:00:00,320.5,321.24,320.33,321.23,12150.0,320.5,321.24,320.33,321.23,12150.0
2022-12-21 13:05:00,321.42,321.5,321.04,321.18,8930.0,321.42,321.5,321.04,321.18,8930.0
2022-12-21 13:10:00,321.44,321.56,320.51,320.67,5036.0,321.44,321.56,320.51,320.67,5036.0
2022-12-21 13:15:00,320.67,320.84,319.93,320.18,8664.0,320.67,320.84,319.93,320.18,8664.0
2022-12-21 13:20:00,320.31,320.77,319.74,319.93,9785.0,320.31,320.77,319.74,319.93,9785.0
2022-12-21 13:25:00,319.63,320.05,319.41,319.44,5738.0,319.63,320.05,319.41,319.44,5738.0
2022-12-21 13:30:00,319.47,320.5,319.34,320.5,4399.0,319.47,320.5,319.34,320.5,4399.0
2022-12-21 13:35:00,320.61,320.99,320.26,320.99,9511.0,320.61,320.99,320.26,320.99,9511.0
2022-12-21 13:40:00,320.85,321.47,320.76,321.47,10022.0,320.85,321.47,320.76,321.47,10022.0
2022-12-21 13:45:00,321.52,321.91,321.41,321.47,12557.0,321.52,321.91,321.41,321.47,12557.0
2022-12-21 13:50:00,321.47,321.76,321.46,321.56,9748.0,321.47,321.76,321.46,321.56,9748.0
2022-12-21 13:55:00,321.56,321.56,320.75,320.87,8357.0,321.56,321.56,320.75,320.87,8357.0
2022-12-21 14:00:00,320.8,322.02,320.8,321.74,10163.0,320.8,322.02,320.8,321.74,10163.0
2022-12-21 14:05:00,321.74,321.83,321.0,321.47,10785.0,321.74,321.83,321.0,321.47,10785.0
2022-12-21 14:10:00,321.5,321.92,321.26,321.42,10223.0,321.5,321.92,321.26,321.42,10223.0
2022-12-21 14:15:00,321.43,321.57,320.74,320.74,8530.0,321.43,321.57,320.74,320.74,8530.0
2022-12-21 14:20:00,320.92,321.37,320.91,321.1,5365.0,320.92,321.37,320.91,321.1,5365.0
2022-12-21 14:25:00,320.9,320.9,319.8,319.8,4834.0,320.9,320.9,319.8,319.8,4834.0
2022-12-21 14:30:00,319.78,320.07,319.59,319.75,4698.0,319.78,320.07,319.59,319.75,4698.0
2022-12-21 14:35:00,319.78,319.91,319.3,319.56,5182.0,319.78,319.91,319.3,319.56,5182.0
2022-12-21 14:40:00,319.56,319.89,319.34,319.56,7449.0,319.56,319.89,319.34,319.56,7449.0
2022-12-21 14:45:00,319.56,320.15,319.41,320.01,7694.0,319.56,320.15,319.41,320.01,7694.0
2022-12-21 14:50:00,320.02,320.07,319.42,319.79,8490.0,320.02,320.07,319.42,319.79,8490.0
2022-12-21 14:55:00,319.89,319.99,319.6,319.86,4626.0,319.89,319.99,319.6,319.86,4626.0
2022-12-21 15:00:00,319.87,320.1,319.76,320.0,8743.0,319.87,320.1,319.76,320.0,8743.0
2022-12-21 15:05:00,320.07,320.5,319.91,320.13,13372.0,320.07,320.5,319.91,320.13,13372.0
2022-12-21 15:10:00,320.06,320.63,319.91,320.56,8740.0,320.06,320.63,319.91,320.56,8740.0
2022-12-21 15:15:00,320.63,320.63,320.2,320.41,5494.0,320.63,320.63,320.2,320.41,5494.0
2022-12-21 15:20:00,320.34,320.46,319.88,320.17,10340.0,320.34,320.46,319.88,320.17,10340.0
2022-12-21 15:25:00,320.17,320.36,319.97,320.15,19686.0,320.17,320.36,319.97,320.15,19686.0
2022-12-21 15:30:00,320.12,320.92,320.0,320.63,21380.0,320.12,320.92,320.0,320.63,21380.0
2022-12-21 15:35:00,320.57,321.03,320.53,320.8,15199.0,320.57,321.03,320.53,320.8,15199.0
2022-12-21 15:40:00,320.83,320.94,319.91,319.92,23874.0,320.83,320.94,319.91,319.92,23874.0
2022-12-21 15:45:00,319.96,320.98,319.67,320.95,24264.0,319.96,320.98,319.67,320.95,24264.0
2022-12-21 15:50:00,320.94,321.1,320.01,320.99,40068.0,320.94,321.1,320.01,320.99,40068.0
2022-12-21 15:55:00,321.18,321.63,321.08,321.47,71623.0,321.18,321.63,321.08,321.47,71623.0
2022-12-22 09:30:00,317.6,319.18,317.04,318.16,13309.0,317.6,319.18,317.04,318.16,13309.0
2022-12-22 09:35:00,317.68,319.21,317.42,318.53,13765.0,317.68,319.21,317.42,318.53,13765.0
2022-12-22 09:40:00,318.49,318.99,316.63,318.79,9430.0,318.49,318.99,316.63,318.79,9430.0
2022-12-22 09:45:00,318.37,319.99,318.17,319.34,9047.0,318.37,319.99,318.17,319.34,9047.0
2022-12-22 09:50:00,319.26,320.71,318.68,319.98,11413.0,319.26,320.71,318.68,319.98,11413.0
2022-12-22 09:55:00,320.09,322.17,320.08,321.14,26710.0,320.09,322.17,320.08,321.14,26710.0
2022-12-22 10:00:00,320.66,320.66,318.22,318.36,7960.0,320.66,320.66,318.22,318.36,7960.0
2022-12-22 10:05:00,318.35,319.66,318.02,319.27,12162.0,318.35,319.66,318.02,319.27,12162.0
2022-12-22 10:10:00,319.18,319.6,318.83,319.6,22266.0,319.18,319.6,318.83,319.6,22266.0
2022-12-22 10:15:00,319.92,320.46,319.44,320.27,15648.0,319.92,320.46,319.44,320.27,15648.0
2022-12-22 10:20:00,320.6,320.6,319.53,320.17,5115.0,320.6,320.6,319.53,320.17,5115.0
2022-12-22 10:25:00,319.94,320.34,319.58,319.58,5955.0,319.94,320.34,319.58,319.58,5955.0
2022-12-22 10:30:00,319.8,319.8,318.12,319.7,17274.0,319.8,319.8,318.12,319.7,17274.0
2022-12-22 10:35:00,319.72,320.02,319.31,319.6,11234.0,319.72,320.02,319.31,319.6,11234.0
2022-12-22 10:40:00,319.59,319.66,318.94,319.13,5000.0,319.59,319.66,318.94,319.13,5000.0
2022-12-22 10:45:00,319.04,319.77,318.26,319.53,3700.0,319.04,319.77,318.26,319.53,3700.0
2022-12-22 10:50:00,319.55,319.55,318.99,318.99,4709.0,319.55,319.55,318.99,318.99,4709.0
2022-12-22 10:55:00,319.04,319.32,318.67,318.67,5336.0,319.04,319.32,318.67,318.67,5336.0
2022-12-22 11:00:00,318.66,318.67,318.0,318.34,5716.0,318.66,318.67,318.0,318.34,5716.0
2022-12-22 11:05:00,318.25,318.38,317.88,317.88,5543.0,318.25,318.38,317.88,317.88,5543.0
2022-12-22 11:10:00,317.75,317.81,317.32,317.45,5200.0,317.75,317.81,317.32,317.45,5200.0
2022-12-22 11:15:00,317.63,317.97,317.41,317.74,7142.0,317.63,317.97,317.41,317.74,7142.0
2022-12-22 11:20:00,317.58,318.0,316.79,317.88,22127.0,317.58,318.0,316.79,317.88,22127.0
2022-12-22 11:25:00,317.95,318.04,317.5,317.95,4470.0,317.95,318.04,317.5,317.95,4470.0
2022-12-22 11:30:00,317.8,317.81,317.16,317.22,2936.0,317.8,317.81,317.16,317.22,2936.0
2022-12-22 11:35:00,317.18,318.08,317.18,317.35,3219.0,317.18,318.08,317.18,317.35,3219.0
2022-12-22 11:40:00,317.21,317.38,316.83,317.37,7477.0,317.21,317.38,316.83,317.37,7477.0
2022-12-22 11:45:00,317.3,317.87,317.08,317.66,4141.0,317.3,317.87,317.08,317.66,4141.0
2022-12-22 11:50:00,317.65,318.91,317.58,318.56,8057.0,317.65,318.91,317.58,318.56,8057.0
2022-12-22 11:55:00,318.57,319.33,318.44,319.33,5094.0,318.57,319.33,318.44,319.33,5094.0
2022-12-22 12:00:00,319.32,319.6,319.0,319.0,10196.0,319.32,319.6,319.0,319.0,10196.0
2022-12-22 12:05:00,319.0,319.57,318.81,319.37,3209.0,319.0,319.57,318.81,319.37,3209.0
2022-12-22 12:10:00,319.38,320.35,319.26,320.15,10245.0,319.38,320.35,319.26,320.15,10245.0
2022-12-22 12:15:00,320.15,320.61,319.85,320.17,35427.0,320.15,320.61,319.85,320.17,35427.0
2022-12-22 12:20:00,320.08,320.87,319.84,319.97,20801.0,320.08,320.87,319.84,319.97,20801.0
2022-12-22 12:25:00,319.97,320.2,318.54,318.54,10168.0,319.97,320.2,318.54,318.54,10168.0
2022-12-22 12:30:00,318.46,319.15,317.96,318.5,11216.0,318.46,319.15,317.96,318.5,11216.0
2022-12-22 12:35:00,318.62,318.75,317.26,317.3,7296.0,318.62,318.75,317.26,317.3,7296.0
2022-12-22 12:40:00,317.35,317.61,316.44,317.61,6814.0,317.35,317.61,316.44,317.61,6814.0
2022-12-22 12:45:00,317.57,318.15,317.36,317.89,4109.0,317.57,318.15,317.36,317.89,4109.0
2022-12-22 12:50:00,317.85,318.0,317.47,317.9,3782.0,317.85,318.0,317.47,317.9,3782.0
2022-12-22 12:55:00,317.91,318.25,317.69,317.94,5597.0,317.91,318.25,317.69,317.94,5597.0
2022-12-22 13:00:00,317.81,317.81,317.08,317.23,3776.0,317.81,317.81,317.08,317.23,3776.0
2022-12-22 13:05:00,317.29,317.36,316.61,316.63,4315.0,317.29,317.36,316.61,316.63,4315.0
2022-12-22 13:10:00,316.69,317.05,316.52,316.69,4604.0,316.69,317.05,316.52,316.69,4604.0
2022-12-22 13:15:00,316.58,316.8,315.9,316.18,6855.0,316.58,316.8,315.9,316.18,6855.0
2022-12-22 13:20:00,316.08,316.14,315.85,315.85,3609.0,316.08,316.14,315.85,315.85,3609.0
2022-12-22 13:25:00,315.96,316.22,315.72,316.22,4876.0,315.96,316.22,315.72,316.22,4876.0
2022-12-22 13:30:00,316.09,316.45,315.69,316.45,6016.0,316.09,316.45,315.69,316.45,6016.0
2022-12-22 13:35:00,316.49,316.9,316.35,316.9,4497.0,316.49,316.9,316.35,316.9,4497.0
2022-12-22 13:40:00,317.09,318.07,317.09,317.81,7467.0,317.09,318.07,317.09,317.81,7467.0
2022-12-22 13:45:00,317.89,317.92,316.8,316.95,5794.0,317.89,317.92,316.8,316.95,5794.0
2022-12-22 13:50:00,316.72,317.29,316.43,317.0,4600.0,316.72,317.29,316.43,317.0,4600.0
2022-12-22 13:55:00,317.13,317.45,316.68,316.68,6334.0,317.13,317.45,316.68,316.68,6334.0
2022-12-22 14:00:00,316.66,317.52,316.56,317.52,3800.0,316.66,317.52,316.56,317.52,3800.0
2022-12-22 14:05:00,317.44,318.26,317.44,317.99,7600.0,317.44,318.26,317.44,317.99,7600.0
2022-12-22 14:10:00,318.08,319.03,318.08,318.9,8040.0,318.08,319.03,318.08,318.9,8040.0
2022-12-22 14:15:00,318.83,319.33,318.57,318.75,5874.0,318.83,319.33,318.57,318.75,5874.0
2022-12-22 14:20:00,318.71,319.34,318.46,319.17,4378.0,318.71,319.34,318.46,319.17,4378.0
2022-12-22 14:25:00,319.12,319.2,318.34,318.69,10385.0,319.12,319.2,318.34,318.69,10385.0
2022-12-22 14:30:00,318.6,318.91,318.35,318.91,9530.0,318.6,318.91,318.35,318.91,9530.0
2022-12-22 14:35:00,318.97,319.01,318.34,318.57,6382.0,318.97,319.01,318.34,318.57,6382.0
2022-12-22 14:40:00,318.54,319.01,318.4,319.0,11977.0,318.54,319.01,318.4,319.0,11977.0
2022-12-22 14:45:00,319.1,319.7,319.06,319.58,4724.0,319.1,319.7,319.06,319.58,4724.0
2022-12-22 14:50:00,319.68,320.66,319.37,320.5,11630.0,319.68,320.66,319.37,320.5,11630.0
2022-12-22 14:55:00,320.55,321.22,320.19,321.09,10180.0,320.55,321.22,320.19,321.09,10180.0
2022-12-22 15:00:00,321.37,321.62,320.87,321.62,13085.0,321.37,321.62,320.87,321.62,13085.0
2022-12-22 15:05:00,321.62,321.93,321.19,321.58,9062.0,321.62,321.93,321.19,321.58,9062.0
2022-12-22 15:10:00,321.59,322.0,320.91,321.27,12442.0,321.59,322.0,320.91,321.27,12442.0
2022-12-22 15:15:00,321.23,322.57,321.22,322.57,15043.0,321.23,322.57,321.22,322.57,15043.0
2022-12-22 15:20:00,322.52,323.06,322.48,322.81,11005.0,322.52,323.06,322.48,322.81,11005.0
2022-12-22 15:25:00,322.9,323.45,322.75,323.22,7498.0,322.9,323.45,322.75,323.22,7498.0
2022-12-22 15:30:00,323.15,323.56,323.01,323.02,14303.0,323.15,323.56,323.01,323.02,14303.0
2022-12-22 15:35:00,323.04,323.22,321.95,322.28,13992.0,323.04,323.22,321.95,322.28,13992.0
2022-12-22 15:40:00,322.24,322.74,322.03,322.06,13657.0,322.24,322.74,322.03,322.06,13657.0
2022-12-22 15:45:00,322.11,323.28,321.85,323.23,23736.0,322.11,323.28,321.85,323.23,23736.0
2022-12-22 15:50:00,323.28,324.29,323.18,323.99,47383.0,323.28,324.29,323.18,323.99,47383.0
2022-12-22 15:55:00,323.91,324.48,323.68,323.85,118751.0,323.91,324.48,323.68,323.85,118751.0
2022-12-23 09:30:00,327.56,328.9,325.51,325.62,22788.0,327.56,328.9,325.51,325.62,22788.0
2022-12-23 09:35:00,326.13,328.82,325.62,327.84,9997.0,326.13,328.82,325.62,327.84,9997.0
2022-12-23 09:40:00,327.81,327.81,326.39,326.81,6557.0,327.81,327.81,326.39,326.81,6557.0
2022-12-23 09:45:00,326.3,327.4,326.02,327.24,15185.0,326.3,327.4,326.02,327.24,15185.0
2022-12-23 09:50:00,327.16,327.22,325.67,326.56,11263.0,327.16,327.22,325.67,326.56,11263.0
2022-12-23 09:55:00,326.23,326.25,324.74,325.67,10218.0,326.23,326.25,324.74,325.67,10218.0
2022-12-23 10:00:00,326.2,327.61,325.32,326.84,8236.0,326.2,327.61,325.32,326.84,8236.0
2022-12-23 10:05:00,326.92,328.37,326.41,328.37,4577.0,326.92,328.37,326.41,328.37,4577.0
2022-12-23 10:10:00,328.37,329.42,328.37,329.12,5000.0,328.37,329.42,328.37,329.12,5000.0
2022-12-23 10:15:00,328.68,331.92,328.62,331.73,15152.0,328.68,331.92,328.62,331.73,15152.0
2022-12-23 10:20:00,331.96,331.96,330.46,331.11,11381.0,331.96,331.96,330.46,331.11,11381.0
2022-12-23 10:25:00,331.12,331.82,330.74,331.28,8645.0,331.12,331.82,330.74,331.28,8645.0
2022-12-23 10:30:00,331.74,332.43,331.36,331.84,13658.0,331.74,332.43,331.36,331.84,13658.0
2022-12-23 10:35:00,332.12,332.66,331.84,332.45,6935.0,332.12,332.66,331.84,332.45,6935.0
2022-12-23 10:40:00,332.29,332.82,332.15,332.15,7988.0,332.29,332.82,332.15,332.15,7988.0
2022-12-23 10:45:00,332.15,332.42,331.47,331.91,10611.0,332.15,332.42,331.47,331.91,10611.0
2022-12-23 10:50:00,331.91,331.91,331.22,331.55,8932.0,331.91,331.91,331.22,331.55,8932.0
2022-12-23 10:55:00,331.52,331.89,330.62,330.85,8854.0,331.52,331.89,330.62,330.85,8854.0
2022-12-23 11:00:00,330.63,330.89,329.56,330.73,8294.0,330.63,330.89,329.56,330.73,8294.0
2022-12-23 11:05:00,330.7,330.99,330.48,330.99,2744.0,330.7,330.99,330.48,330.99,2744.0
2022-12-23 11:10:00,330.84,331.66,330.84,331.51,4560.0,330.84,331.66,330.84,331.51,4560.0
2022-12-23 11:15:00,331.23,331.63,330.96,331.31,4471.0,331.23,331.63,330.96,331.31,4471.0
2022-12-23 11:20:00,331.36,331.88,330.56,331.24,5861.0,331.36,331.88,330.56,331.24,5861.0
2022-12-23 11:25:00,331.29,331.55,331.18,331.39,3268.0,331.29,331.55,331.18,331.39,3268.0
2022-12-23 11:30:00,331.46,331.5,331.02,331.34,3000.0,331.46,331.5,331.02,331.34,3000.0
2022-12-23 11:35:00,331.37,332.07,331.37,331.95,7275.0,331.37,332.07,331.37,331.95,7275.0
2022-12-23 11:40:00,331.73,332.52,331.73,331.98,5946.0,331.73,332.52,331.73,331.98,5946.0
2022-12-23 11:45:00,332.09,332.27,331.5,332.01,6253.0,332.09,332.27,331.5,332.01,6253.0
2022-12-23 11:50:00,331.98,332.29,331.2,331.2,6100.0,331.98,332.29,331.2,331.2,6100.0
2022-12-23 11:55:00,331.2,331.2,330.69,330.99,3600.0,331.2,331.2,330.69,330.99,3600.0
2022-12-23 12:00:00,330.94,331.4,330.88,331.29,3301.0,330.94,331.4,330.88,331.29,3301.0
2022-12-23 12:05:00,331.37,331.37,330.01,330.07,3728.0,331.37,331.37,330.01,330.07,3728.0
2022-12-23 12:10:00,330.25,330.78,330.12,330.71,4223.0,330.25,330.78,330.12,330.71,4223.0
2022-12-23 12:15:00,330.73,331.08,330.32,331.02,19132.0,330.73,331.08,330.32,331.02,19132.0
2022-12-23 12:20:00,330.85,331.54,330.78,331.54,7900.0,330.85,331.54,330.78,331.54,7900.0
2022-12-23 12:25:00,331.35,331.8,331.2,331.67,3872.0,331.35,331.8,331.2,331.67,3872.0
2022-12-23 12:30:00,331.63,332.18,331.54,332.08,3444.0,331.63,332.18,331.54,332.08,3444.0
2022-12-23 12:35:00,332.13,332.48,332.04,332.17,3478.0,332.13,332.48,332.04,332.17,3478.0
2022-12-23 12:40:00,332.17,332.18,331.46,331.74,3530.0,332.17,332.18,331.46,331.74,3530.0
2022-12-23 12:45:00,331.84,332.04,331.37,331.37,2604.0,331.84,332.04,331.37,331.37,2604.0
2022-12-23 12:50:00,331.46,331.6,331.22,331.25,2137.0,331.46,331.6,331.22,331.25,2137.0
2022-12-23 12:55:00,331.27,332.28,331.27,332.28,6044.0,331.27,332.28,331.27,332.28,6044.0
2022-12-23 13:00:00,332.31,332.83,332.15,332.81,12519.0,332.31,332.83,332.15,332.81,12519.0
2022-12-23 13:05:00,332.82,333.17,332.72,333.16,6895.0,332.82,333.17,332.72,333.16,6895.0
2022-12-23 13:10:00,333.27,333.29,332.48,332.48,4984.0,333.27,333.29,332.48,332.48,4984.0
2022-12-23 13:15:00,332.61,333.27,332.61,333.27,5029.0,332.61,333.27,332.61,333.27,5029.0
2022-12-23 13:20:00,333.22,333.23,332.65,332.84,21733.0,333.22,333.23,332.65,332.84,21733.0
2022-12-23 13:25:00,332.78,332.78,332.6,332.68,3422.0,332.78,332.78,332.6,332.68,3422.0
2022-12-23 13:30:00,332.76,332.78,332.09,332.09,11562.0,332.76,332.78,332.09,332.09,11562.0
2022-12-23 13:35:00,332.45,332.8,332.38,332.51,13678.0,332.45,332.8,332.38,332.51,13678.0
2022-12-23 13:40:00,332.51,332.85,332.34,332.34,3116.0,332.51,332.85,332.34,332.34,3116.0
2022-12-23 13:45:00,332.4,332.53,332.0,332.39,19657.0,332.4,332.53,332.0,332.39,19657.0
2022-12-23 13:50:00,332.2,332.56,332.2,332.5,7679.0,332.2,332.56,332.2,332.5,7679.0
2022-12-23 13:55:00,332.37,332.37,332.08,332.3,8613.0,332.37,332.37,332.08,332.3,8613.0
2022-12-23 14:00:00,332.2,332.2,331.28,331.28,6793.0,332.2,332.2,331.28,331.28,6793.0
2022-12-23 14:05:00,331.56,331.59,331.31,331.42,2800.0,331.56,331.59,331.31,331.42,2800.0
2022-12-23 14:10:00,331.55,332.18,331.44,332.07,7434.0,331.55,332.18,331.44,332.07,7434.0
2022-12-23 14:15:00,332.13,332.17,331.83,332.17,4739.0,332.13,332.17,331.83,332.17,4739.0
2022-12-23 14:20:00,332.03,332.17,331.75,331.89,5300.0,332.03,332.17,331.75,331.89,5300.0
2022-12-23 14:25:00,331.99,332.09,331.83,331.96,3728.0,331.99,332.09,331.83,331.96,3728.0
2022-12-23 14:30:00,331.97,332.1,331.44,331.49,34595.0,331.97,332.1,331.44,331.49,34595.0
2022-12-23 14:35:00,331.47,331.65,331.39,331.62,4474.0,331.47,331.65,331.39,331.62,4474.0
2022-12-23 14:40:00,331.63,331.63,330.42,330.48,11773.0,331.63,331.63,330.42,330.48,11773.0
2022-12-23 14:45:00,330.34,330.73,330.15,330.4,6638.0,330.34,330.73,330.15,330.4,6638.0
2022-12-23 14:50:00,330.31,331.52,330.31,331.52,4350.0,330.31,331.52,330.31,331.52,4350.0
2022-12-23 14:55:00,331.77,332.2,331.69,332.11,6074.0,331.77,332.2,331.69,332.11,6074.0
2022-12-23 15:00:00,332.08,332.32,331.69,331.69,13117.0,332.08,332.32,331.69,331.69,13117.0
2022-12-23 15:05:00,331.81,332.0,331.61,331.89,4100.0,331.81,332.0,331.61,331.89,4100.0
2022-12-23 15:10:00,331.88,332.14,331.68,331.82,6436.0,331.88,332.14,331.68,331.82,6436.0
2022-12-23 15:15:00,331.77,332.12,331.73,332.12,6094.0,331.77,332.12,331.73,332.12,6094.0
2022-12-23 15:20:00,331.89,331.89,331.36,331.61,8990.0,331.89,331.89,331.36,331.61,8990.0
2022-12-23 15:25:00,331.61,331.79,331.46,331.79,6971.0,331.61,331.79,331.46,331.79,6971.0
2022-12-23 15:30:00,331.84,332.23,331.71,332.12,26295.0,331.84,332.23,331.71,332.12,26295.0
2022-12-23 15:35:00,332.12,332.31,331.91,332.13,15376.0,332.12,332.31,331.91,332.13,15376.0
2022-12-23 15:40:00,331.97,332.54,331.97,332.47,11374.0,331.97,332.54,331.97,332.47,11374.0
2022-12-23 15:45:00,332.42,333.25,332.19,333.18,24824.0,332.42,333.25,332.19,333.18,24824.0
2022-12-23 15:50:00,333.18,333.82,332.97,333.53,41559.0,333.18,333.82,332.97,333.53,41559.0
2022-12-23 15:55:00,333.47,333.95,333.23,333.91,79416.0,333.47,333.95,333.23,333.91,79416.0
2022-12-27 09:30:00,337.09,337.45,333.96,334.1,31917.0,337.09,337.45,333.96,334.1,31917.0
2022-12-27 09:35:00,334.19,335.71,333.59,335.58,8635.0,334.19,335.71,333.59,335.58,8635.0
2022-12-27 09:40:00,335.3,335.67,334.23,335.15,20713.0,335.3,335.67,334.23,335.15,20713.0
2022-12-27 09:45:00,335.1,335.42,334.64,335.23,27243.0,335.1,335.42,334.64,335.23,27243.0
2022-12-27 09:50:00,335.61,335.61,334.02,334.02,22179.0,335.61,335.61,334.02,334.02,22179.0
2022-12-27 09:55:00,334.04,334.41,333.63,333.72,22057.0,334.04,334.41,333.63,333.72,22057.0
2022-12-27 10:00:00,333.16,333.19,331.63,332.23,8352.0,333.16,333.19,331.63,332.23,8352.0
2022-12-27 10:05:00,332.25,333.89,332.25,333.89,3802.0,332.25,333.89,332.25,333.89,3802.0
2022-12-27 10:10:00,333.41,334.7,333.41,334.51,15246.0,333.41,334.7,333.41,334.51,15246.0
2022-12-27 10:15:00,334.7,337.11,334.57,337.06,5282.0,334.7,337.11,334.57,337.06,5282.0
2022-12-27 10:20:00,336.87,337.86,336.53,336.82,15989.0,336.87,337.86,336.53,336.82,15989.0
2022-12-27 10:25:00,337.0,337.39,336.61,337.11,4689.0,337.0,337.39,336.61,337.11,4689.0
2022-12-27 10:30:00,337.11,337.15,335.44,336.72,18711.0,337.11,337.15,335.44,336.72,18711.0
2022-12-27 10:35:00,336.51,337.58,336.51,337.39,4866.0,336.51,337.58,336.51,337.39,4866.0
2022-12-27 10:40:00,337.46,338.65,337.46,338.65,1978.0,337.46,338.65,337.46,338.65,1978.0
2022-12-27 10:45:00,338.57,339.51,338.57,339.06,6226.0,338.57,339.51,338.57,339.06,6226.0
2022-12-27 10:50:00,339.08,339.16,337.8,337.8,9568.0,339.08,339.16,337.8,337.8,9568.0
2022-12-27 10:55:00,337.67,337.85,337.4,337.66,3750.0,337.67,337.85,337.4,337.66,3750.0
2022-12-27 11:00:00,337.67,338.55,337.59,338.41,5025.0,337.67,338.55,337.59,338.41,5025.0
2022-12-27 11:05:00,338.28,338.46,338.01,338.35,2505.0,338.28,338.46,338.01,338.35,2505.0
2022-12-27 11:10:00,338.39,338.73,338.18,338.31,6974.0,338.39,338.73,338.18,338.31,6974.0
2022-12-27 11:15:00,338.34,338.92,338.17,338.17,16216.0,338.34,338.92,338.17,338.17,16216.0
2022-12-27 11:20:00,338.07,338.27,337.78,338.23,4836.0,338.07,338.27,337.78,338.23,4836.0
2022-12-27 11:25:00,338.19,338.2,337.27,337.28,11886.0,338.19,338.2,337.27,337.28,11886.0
2022-12-27 11:30:00,337.54,338.24,337.06,337.06,8737.0,337.54,338.24,337.06,337.06,8737.0
2022-12-27 11:35:00,337.13,337.37,336.92,337.06,11900.0,337.13,337.37,336.92,337.06,11900.0
2022-12-27 11:40:00,337.15,337.8,336.86,337.8,4800.0,337.15,337.8,336.86,337.8,4800.0
2022-12-27 11:45:00,337.61,337.95,337.38,337.78,6558.0,337.61,337.95,337.38,337.78,6558.0
2022-12-27 11:50:00,337.79,337.79,337.57,337.77,2327.0,337.79,337.79,337.57,337.77,2327.0
2022-12-27 11:55:00,337.66,338.25,337.65,338.12,3918.0,337.66,338.25,337.65,338.12,3918.0
2022-12-27 12:00:00,338.01,338.25,337.94,337.94,3285.0,338.01,338.25,337.94,337.94,3285.0
2022-12-27 12:05:00,337.98,338.16,337.21,337.56,12277.0,337.98,338.16,337.21,337.56,12277.0
2022-12-27 12:10:00,337.57,338.54,337.57,338.53,6935.0,337.57,338.54,337.57,338.53,6935.0
2022-12-27 12:15:00,338.35,338.41,338.21,338.21,2865.0,338.35,338.41,338.21,338.21,2865.0
2022-12-27 12:20:00,338.14,338.14,337.92,338.07,2975.0,338.14,338.14,337.92,338.07,2975.0
2022-12-27 12:25:00,338.23,338.23,337.0,337.0,8201.0,338.23,338.23,337.0,337.0,8201.0
2022-12-27 12:30:00,337.11,337.3,337.01,337.3,2800.0,337.11,337.3,337.01,337.3,2800.0
2022-12-27 12:35:00,337.38,337.76,337.37,337.76,2985.0,337.38,337.76,337.37,337.76,2985.0
2022-12-27 12:40:00,337.76,337.77,337.09,337.14,3317.0,337.76,337.77,337.09,337.14,3317.0
2022-12-27 12:45:00,336.86,336.99,335.68,335.7,4856.0,336.86,336.99,335.68,335.7,4856.0
2022-12-27 12:50:00,335.53,336.05,335.24,335.92,3695.0,335.53,336.05,335.24,335.92,3695.0
2022-12-27 12:55:00,336.01,336.22,335.47,335.57,2958.0,336.01,336.22,335.47,335.57,2958.0
2022-12-27 13:00:00,335.54,336.17,335.29,335.92,26847.0,335.54,336.17,335.29,335.92,26847.0
2022-12-27 13:05:00,336.0,336.0,335.4,335.4,3638.0,336.0,336.0,335.4,335.4,3638.0
2022-12-27 13:10:00,335.45,335.64,334.95,334.95,3905.0,335.45,335.64,334.95,334.95,3905.0
2022-12-27 13:15:00,334.94,334.94,334.31,334.4,3302.0,334.94,334.94,334.31,334.4,3302.0
2022-12-27 13:20:00,334.36,334.65,334.21,334.65,3552.0,334.36,334.65,334.21,334.65,3552.0
2022-12-27 13:25:00,334.52,334.57,334.34,334.57,1550.0,334.52,334.57,334.34,334.57,1550.0
2022-12-27 13:30:00,334.56,334.8,334.44,334.6,2300.0,334.56,334.8,334.44,334.6,2300.0
2022-12-27 13:35:00,334.7,334.78,333.71,333.89,3100.0,334.7,334.78,333.71,333.89,3100.0
2022-12-27 13:40:00,333.9,334.05,333.84,333.88,2000.0,333.9,334.05,333.84,333.88,2000.0
2022-12-27 13:45:00,333.88,333.88,333.3,333.3,2889.0,333.88,333.88,333.3,333.3,2889.0
2022-12-27 13:50:00,333.32,333.33,332.87,333.32,3449.0,333.32,333.33,332.87,333.32,3449.0
2022-12-27 13:55:00,333.63,333.63,332.97,333.07,700.0,333.63,333.63,332.97,333.07,700.0
2022-12-27 14:00:00,333.25,333.79,333.15,333.65,2442.0,333.25,333.79,333.15,333.65,2442.0
2022-12-27 14:05:00,333.62,333.81,333.58,333.81,3543.0,333.62,333.81,333.58,333.81,3543.0
2022-12-27 14:10:00,333.85,334.29,333.85,334.29,5300.0,333.85,334.29,333.85,334.29,5300.0
2022-12-27 14:15:00,334.35,334.5,334.21,334.26,3806.0,334.35,334.5,334.21,334.26,3806.0
2022-12-27 14:20:00,334.18,334.3,334.09,334.21,2307.0,334.18,334.3,334.09,334.21,2307.0
2022-12-27 14:25:00,334.2,334.34,333.16,333.4,2861.0,334.2,334.34,333.16,333.4,2861.0
2022-12-27 14:30:00,333.19,333.54,332.76,333.54,4271.0,333.19,333.54,332.76,333.54,4271.0
2022-12-27 14:35:00,333.54,333.54,333.21,333.32,3910.0,333.54,333.54,333.21,333.32,3910.0
2022-12-27 14:40:00,333.33,333.45,333.11,333.45,3129.0,333.33,333.45,333.11,333.45,3129.0
2022-12-27 14:45:00,333.6,334.07,333.5,333.94,8519.0,333.6,334.07,333.5,333.94,8519.0
2022-12-27 14:50:00,333.98,334.36,333.76,334.17,5395.0,333.98,334.36,333.76,334.17,5395.0
2022-12-27 14:55:00,334.13,334.32,333.95,334.18,2200.0,334.13,334.32,333.95,334.18,2200.0
2022-12-27 15:00:00,334.19,334.62,334.18,334.58,4974.0,334.19,334.62,334.18,334.58,4974.0
2022-12-27 15:05:00,334.5,334.92,334.5,334.92,2826.0,334.5,334.92,334.5,334.92,2826.0
2022-12-27 15:10:00,334.89,334.89,334.51,334.65,3532.0,334.89,334.89,334.51,334.65,3532.0
2022-12-27 15:15:00,334.79,335.05,334.06,334.23,8393.0,334.79,335.05,334.06,334.23,8393.0
2022-12-27 15:20:00,334.23,334.41,333.96,333.96,7400.0,334.23,334.41,333.96,333.96,7400.0
2022-12-27 15:25:00,333.9,334.47,333.75,334.38,7356.0,333.9,334.47,333.75,334.38,7356.0
2022-12-27 15:30:00,334.32,335.1,334.3,334.56,10217.0,334.32,335.1,334.3,334.56,10217.0
2022-12-27 15:35:00,334.56,334.77,334.16,334.6,8776.0,334.56,334.77,334.16,334.6,8776.0
2022-12-27 15:40:00,334.51,334.51,333.8,333.8,6869.0,334.51,334.51,333.8,333.8,6869.0
2022-12-27 15:45:00,333.79,334.28,333.72,333.95,15340.0,333.79,334.28,333.72,333.95,15340.0
2022-12-27 15:50:00,333.86,333.87,332.75,332.76,29965.0,333.86,333.87,332.75,332.76,29965.0
2022-12-27 15:55:00,332.68,333.08,332.38,332.79,74788.0,332.68,333.08,332.38,332.79,74788.0
2022-12-28 09:30:00,332.0,334.05,330.57,334.05,22304.0,332.0,334.05,330.57,334.05,22304.0
2022-12-28 09:35:00,334.04,335.64,334.04,335.63,7785.0,334.04,335.64,334.04,335.63,7785.0
2022-12-28 09:40:00,335.66,335.89,334.29,335.12,15992.0,335.66,335.89,334.29,335.12,15992.0
2022-12-28 09:45:00,334.56,335.61,334.34,334.86,3238.0,334.56,335.61,334.34,334.86,3238.0
2022-12-28 09:50:00,334.16,334.75,332.71,332.87,7193.0,334.16,334.75,332.71,332.87,7193.0
2022-12-28 09:55:00,333.31,334.36,332.87,333.57,13697.0,333.31,334.36,332.87,333.57,13697.0
2022-12-28 10:00:00,333.67,335.22,333.44,334.8,18751.0,333.67,335.22,333.44,334.8,18751.0
2022-12-28 10:05:00,334.66,335.27,333.82,333.82,3447.0,334.66,335.27,333.82,333.82,3447.0
2022-12-28 10:10:00,333.91,334.44,333.33,334.11,17115.0,333.91,334.44,333.33,334.11,17115.0
2022-12-28 10:15:00,333.95,334.45,333.72,334.16,17634.0,333.95,334.45,333.72,334.16,17634.0
2022-12-28 10:20:00,334.16,334.31,332.8,332.8,4597.0,334.16,334.31,332.8,332.8,4597.0
2022-12-28 10:25:00,332.22,332.33,330.26,330.5,7486.0,332.22,332.33,330.26,330.5,7486.0
2022-12-28 10:30:00,330.33,330.91,330.0,330.64,8378.0,330.33,330.91,330.0,330.64,8378.0
2022-12-28 10:35:00,330.75,331.52,330.35,331.33,7905.0,330.75,331.52,330.35,331.33,7905.0
2022-12-28 10:40:00,331.24,331.86,331.0,331.12,9124.0,331.24,331.86,331.0,331.12,9124.0
2022-12-28 10:45:00,331.16,332.3,331.15,331.52,4500.0,331.16,332.3,331.15,331.52,4500.0
2022-12-28 10:50:00,331.88,332.2,331.5,331.86,2694.0,331.88,332.2,331.5,331.86,2694.0
2022-12-28 10:55:00,332.34,332.39,330.89,331.06,6324.0,332.34,332.39,330.89,331.06,6324.0
2022-12-28 11:00:00,331.22,332.49,331.21,332.13,21596.0,331.22,332.49,331.21,332.13,21596.0
2022-12-28 11:05:00,332.14,332.4,331.8,332.17,11011.0,332.14,332.4,331.8,332.17,11011.0
2022-12-28 11:10:00,332.3,332.79,332.06,332.06,4935.0,332.3,332.79,332.06,332.06,4935.0
2022-12-28 11:15:00,332.03,332.03,330.95,331.42,4209.0,332.03,332.03,330.95,331.42,4209.0
2022-12-28 11:20:00,331.09,331.4,330.89,330.9,6107.0,331.09,331.4,330.89,330.9,6107.0
2022-12-28 11:25:00,331.08,332.19,331.08,332.12,4451.0,331.08,332.19,331.08,332.12,4451.0
2022-12-28 11:30:00,332.05,332.57,331.93,331.99,4401.0,332.05,332.57,331.93,331.99,4401.0
2022-12-28 11:35:00,331.94,332.26,331.88,332.24,4784.0,331.94,332.26,331.88,332.24,4784.0
2022-12-28 11:40:00,332.26,332.73,332.16,332.73,3727.0,332.26,332.73,332.16,332.73,3727.0
2022-12-28 11:45:00,332.58,332.93,332.17,332.17,4099.0,332.58,332.93,332.17,332.17,4099.0
2022-12-28 11:50:00,332.12,332.39,332.09,332.09,1500.0,332.12,332.39,332.09,332.09,1500.0
2022-12-28 11:55:00,332.25,332.42,332.0,332.13,5209.0,332.25,332.42,332.0,332.13,5209.0
2022-12-28 12:00:00,331.99,332.17,331.69,331.69,4600.0,331.99,332.17,331.69,331.69,4600.0
2022-12-28 12:05:00,331.65,331.66,331.42,331.42,2900.0,331.65,331.66,331.42,331.42,2900.0
2022-12-28 12:10:00,331.73,331.78,330.84,331.03,3822.0,331.73,331.78,330.84,331.03,3822.0
2022-12-28 12:15:00,331.02,331.79,330.86,331.75,5481.0,331.02,331.79,330.86,331.75,5481.0
2022-12-28 12:20:00,331.77,331.84,331.45,331.81,3339.0,331.77,331.84,331.45,331.81,3339.0
2022-12-28 12:25:00,331.83,332.31,331.78,332.31,5200.0,331.83,332.31,331.78,332.31,5200.0
2022-12-28 12:30:00,332.31,332.38,331.98,332.38,3976.0,332.31,332.38,331.98,332.38,3976.0
2022-12-28 12:35:00,332.35,332.98,332.27,332.27,11038.0,332.35,332.98,332.27,332.27,11038.0
2022-12-28 12:40:00,332.18,332.85,332.18,332.69,5149.0,332.18,332.85,332.18,332.69,5149.0
2022-12-28 12:45:00,332.89,333.86,332.82,333.48,4757.0,332.89,333.86,332.82,333.48,4757.0
2022-12-28 12:50:00,333.4,333.74,333.4,333.74,1831.0,333.4,333.74,333.4,333.74,1831.0
2022-12-28 12:55:00,333.53,334.02,333.46,333.75,4154.0,333.53,334.02,333.46,333.75,4154.0
2022-12-28 13:00:00,333.94,334.38,333.69,334.33,7174.0,333.94,334.38,333.69,334.33,7174.0
2022-12-28 13:05:00,334.34,334.6,333.98,334.49,14256.0,334.34,334.6,333.98,334.49,14256.0
2022-12-28 13:10:00,334.51,335.42,334.51,334.78,5050.0,334.51,335.42,334.51,334.78,5050.0
2022-12-28 13:15:00,335.06,335.09,334.55,334.63,5027.0,335.06,335.09,334.55,334.63,5027.0
2022-12-28 13:20:00,334.81,334.81,334.17,334.17,1500.0,334.81,334.81,334.17,334.17,1500.0
2022-12-28 13:25:00,333.96,333.98,333.55,333.74,1001.0,333.96,333.98,333.55,333.74,1001.0
2022-12-28 13:30:00,333.53,333.53,332.85,332.98,1208.0,333.53,333.53,332.85,332.98,1208.0
2022-12-28 13:35:00,332.79,332.79,332.55,332.74,1500.0,332.79,332.79,332.55,332.74,1500.0
2022-12-28 13:40:00,332.85,333.14,332.7,332.96,2694.0,332.85,333.14,332.7,332.96,2694.0
2022-12-28 13:45:00,333.09,333.2,332.67,332.94,1591.0,333.09,333.2,332.67,332.94,1591.0
2022-12-28 13:50:00,332.58,332.59,332.08,332.44,1872.0,332.58,332.59,332.08,332.44,1872.0
2022-12-28 13:55:00,332.57,332.65,331.95,332.29,6257.0,332.57,332.65,331.95,332.29,6257.0
2022-12-28 14:00:00,331.91,332.46,331.89,332.46,4000.0,331.91,332.46,331.89,332.46,4000.0
2022-12-28 14:05:00,332.42,332.92,332.42,332.51,3541.0,332.42,332.92,332.42,332.51,3541.0
2022-12-28 14:10:00,332.81,333.33,332.81,333.18,2024.0,332.81,333.33,332.81,333.18,2024.0
2022-12-28 14:15:00,333.13,333.46,332.93,333.44,4376.0,333.13,333.46,332.93,333.44,4376.0
2022-12-28 14:20:00,333.29,333.62,333.29,333.41,2557.0,333.29,333.62,333.29,333.41,2557.0
2022-12-28 14:25:00,333.52,333.75,333.15,333.75,9476.0,333.52,333.75,333.15,333.75,9476.0
2022-12-28 14:30:00,333.43,334.11,333.39,333.5,6721.0,333.43,334.11,333.39,333.5,6721.0
2022-12-28 14:35:00,333.65,333.83,333.43,333.72,2909.0,333.65,333.83,333.43,333.72,2909.0
2022-12-28 14:40:00,333.81,334.5,333.79,334.4,6613.0,333.81,334.5,333.79,334.4,6613.0
2022-12-28 14:45:00,334.5,335.1,334.5,334.82,4565.0,334.5,335.1,334.5,334.82,4565.0
2022-12-28 14:50:00,334.81,334.97,334.42,334.45,7834.0,334.81,334.97,334.42,334.45,7834.0
2022-12-28 14:55:00,334.65,334.77,334.06,334.06,4430.0,334.65,334.77,334.06,334.06,4430.0
2022-12-28 15:00:00,334.01,334.1,333.3,333.31,2446.0,334.01,334.1,333.3,333.31,2446.0
2022-12-28 15:05:00,333.46,333.46,332.91,332.93,5065.0,333.46,333.46,332.91,332.93,5065.0
2022-12-28 15:10:00,332.87,332.87,332.63,332.63,2838.0,332.87,332.87,332.63,332.63,2838.0
2022-12-28 15:15:00,332.52,332.88,332.41,332.7,2471.0,332.52,332.88,332.41,332.7,2471.0
2022-12-28 15:20:00,332.71,332.71,331.99,331.99,2084.0,332.71,332.71,331.99,331.99,2084.0
2022-12-28 15:25:00,332.19,332.6,332.12,332.19,2647.0,332.19,332.6,332.12,332.19,2647.0
2022-12-28 15:30:00,332.36,332.9,332.09,332.58,11591.0,332.36,332.9,332.09,332.58,11591.0
2022-12-28 15:35:00,332.46,332.54,331.97,332.27,4112.0,332.46,332.54,331.97,332.27,4112.0
2022-12-28 15:40:00,332.41,332.41,331.97,332.38,11139.0,332.41,332.41,331.97,332.38,11139.0
2022-12-28 15:45:00,332.13,332.38,331.77,332.17,8241.0,332.13,332.38,331.77,332.17,8241.0
2022-12-28 15:50:00,332.26,332.34,331.77,332.09,15837.0,332.26,332.34,331.77,332.09,15837.0
2022-12-28 15:55:00,332.01,332.53,332.0,332.28,34477.0,332.01,332.53,332.0,332.28,34477.0
2022-12-29 09:30:00,336.77,336.77,333.8,334.71,8400.0,336.77,336.77,333.8,334.71,8400.0
2022-12-29 09:35:00,335.13,336.4,335.1,335.93,4318.0,335.13,336.4,335.1,335.93,4318.0
2022-12-29 09:40:00,336.0,336.66,335.54,335.63,6695.0,336.0,336.66,335.54,335.63,6695.0
2022-12-29 09:45:00,335.67,337.5,335.63,337.5,8383.0,335.67,337.5,335.63,337.5,8383.0
2022-12-29 09:50:00,337.57,337.8,336.53,337.01,8735.0,337.57,337.8,336.53,337.01,8735.0
2022-12-29 09:55:00,336.88,338.12,336.88,337.73,8354.0,336.88,338.12,336.88,337.73,8354.0
2022-12-29 10:00:00,337.85,338.53,337.39,338.18,6883.0,337.85,338.53,337.39,338.18,6883.0
2022-12-29 10:05:00,338.36,339.39,338.35,339.02,6204.0,338.36,339.39,338.35,339.02,6204.0
2022-12-29 10:10:00,339.06,339.12,338.84,339.02,2900.0,339.06,339.12,338.84,339.02,2900.0
2022-12-29 10:15:00,339.29,340.28,338.89,340.28,12664.0,339.29,340.28,338.89,340.28,12664.0
2022-12-29 10:20:00,340.32,340.32,338.87,339.21,9590.0,340.32,340.32,338.87,339.21,9590.0
2022-12-29 10:25:00,339.03,339.03,338.0,338.11,9944.0,339.03,339.03,338.0,338.11,9944.0
2022-12-29 10:30:00,337.85,338.42,337.8,338.36,7159.0,337.85,338.42,337.8,338.36,7159.0
2022-12-29 10:35:00,338.56,339.03,337.52,337.74,23207.0,338.56,339.03,337.52,337.74,23207.0
2022-12-29 10:40:00,337.75,339.22,337.75,339.03,8386.0,337.75,339.22,337.75,339.03,8386.0
2022-12-29 10:45:00,339.02,339.54,338.87,339.25,6467.0,339.02,339.54,338.87,339.25,6467.0
2022-12-29 10:50:00,339.49,339.61,339.1,339.25,3600.0,339.49,339.61,339.1,339.25,3600.0
2022-12-29 10:55:00,339.28,339.45,339.07,339.14,5066.0,339.28,339.45,339.07,339.14,5066.0
2022-12-29 11:00:00,339.18,339.36,338.61,338.82,2852.0,339.18,339.36,338.61,338.82,2852.0
2022-12-29 11:05:00,338.59,339.19,338.53,339.13,4343.0,338.59,339.19,338.53,339.13,4343.0
2022-12-29 11:10:00,339.07,339.47,338.84,339.43,3543.0,339.07,339.47,338.84,339.43,3543.0
2022-12-29 11:15:00,339.27,339.97,339.23,339.86,1810.0,339.27,339.97,339.23,339.86,1810.0
2022-12-29 11:20:00,339.77,339.78,338.7,338.78,18578.0,339.77,339.78,338.7,338.78,18578.0
2022-12-29 11:25:00,338.95,339.87,338.95,339.7,7743.0,338.95,339.87,338.95,339.7,7743.0
2022-12-29 11:30:00,339.85,340.28,339.85,340.0,6650.0,339.85,340.28,339.85,340.0,6650.0
2022-12-29 11:35:00,340.2,340.2,339.81,340.11,1823.0,340.2,340.2,339.81,340.11,1823.0
2022-12-29 11:40:00,340.28,340.38,340.04,340.06,4611.0,340.28,340.38,340.04,340.06,4611.0
2022-12-29 11:45:00,340.3,340.68,340.03,340.53,20022.0,340.3,340.68,340.03,340.53,20022.0
2022-12-29 11:50:00,340.56,340.8,340.35,340.42,7343.0,340.56,340.8,340.35,340.42,7343.0
2022-12-29 11:55:00,340.16,340.16,339.37,339.64,4552.0,340.16,340.16,339.37,339.64,4552.0
2022-12-29 12:00:00,339.6,339.99,339.6,339.91,2283.0,339.6,339.99,339.6,339.91,2283.0
2022-12-29 12:05:00,339.96,340.1,339.63,340.0,2911.0,339.96,340.1,339.63,340.0,2911.0
2022-12-29 12:10:00,339.96,340.23,339.65,339.66,4633.0,339.96,340.23,339.65,339.66,4633.0
2022-12-29 12:15:00,339.51,339.56,339.21,339.21,3401.0,339.51,339.56,339.21,339.21,3401.0
2022-12-29 12:20:00,339.11,339.11,338.75,338.94,3111.0,339.11,339.11,338.75,338.94,3111.0
2022-12-29 12:25:00,338.8,339.61,338.67,339.51,5740.0,338.8,339.61,338.67,339.51,5740.0
2022-12-29 12:30:00,339.32,339.33,338.47,338.49,3514.0,339.32,339.33,338.47,338.49,3514.0
2022-12-29 12:35:00,338.66,338.66,338.07,338.07,4578.0,338.66,338.66,338.07,338.07,4578.0
2022-12-29 12:40:00,338.2,338.36,337.56,337.94,8921.0,338.2,338.36,337.56,337.94,8921.0
2022-12-29 12:45:00,338.09,338.18,337.94,338.09,3409.0,338.09,338.18,337.94,338.09,3409.0
2022-12-29 12:50:00,338.32,338.65,338.17,338.57,4224.0,338.32,338.65,338.17,338.57,4224.0
2022-12-29 12:55:00,338.64,339.0,338.61,338.8,4178.0,338.64,339.0,338.61,338.8,4178.0
2022-12-29 13:00:00,338.82,338.96,338.72,338.75,2178.0,338.82,338.96,338.72,338.75,2178.0
2022-12-29 13:05:00,338.71,338.71,337.22,337.26,7039.0,338.71,338.71,337.22,337.26,7039.0
2022-12-29 13:10:00,337.09,339.15,337.09,339.15,8063.0,337.09,339.15,337.09,339.15,8063.0
2022-12-29 13:15:00,339.13,339.47,338.86,339.28,4218.0,339.13,339.47,338.86,339.28,4218.0
2022-12-29 13:20:00,339.3,339.79,339.23,339.38,11224.0,339.3,339.79,339.23,339.38,11224.0
2022-12-29 13:25:00,339.77,340.4,339.54,340.4,13088.0,339.77,340.4,339.54,340.4,13088.0
2022-12-29 13:30:00,340.33,340.51,339.65,340.34,13502.0,340.33,340.51,339.65,340.34,13502.0
2022-12-29 13:35:00,340.26,340.31,339.97,340.09,5230.0,340.26,340.31,339.97,340.09,5230.0
2022-12-29 13:40:00,340.04,340.61,340.02,340.61,5255.0,340.04,340.61,340.02,340.61,5255.0
2022-12-29 13:45:00,340.5,340.76,340.36,340.75,6294.0,340.5,340.76,340.36,340.75,6294.0
2022-12-29 13:50:00,340.85,341.02,340.59,341.02,10927.0,340.85,341.02,340.59,341.02,10927.0
2022-12-29 13:55:00,340.97,341.15,340.87,341.15,5264.0,340.97,341.15,340.87,341.15,5264.0
2022-12-29 14:00:00,341.15,341.61,341.07,341.59,3600.0,341.15,341.61,341.07,341.59,3600.0
2022-12-29 14:05:00,341.59,342.11,341.55,341.55,8362.0,341.59,342.11,341.55,341.55,8362.0
2022-12-29 14:10:00,341.57,341.59,340.22,340.36,7300.0,341.57,341.59,340.22,340.36,7300.0
2022-12-29 14:15:00,340.22,340.35,340.08,340.24,6926.0,340.22,340.35,340.08,340.24,6926.0
2022-12-29 14:20:00,340.27,340.65,340.26,340.6,6690.0,340.27,340.65,340.26,340.6,6690.0
2022-12-29 14:25:00,340.6,340.67,339.52,339.52,5505.0,340.6,340.67,339.52,339.52,5505.0
2022-12-29 14:30:00,339.52,339.94,339.51,339.81,9236.0,339.52,339.94,339.51,339.81,9236.0
2022-12-29 14:35:00,339.71,340.0,339.67,339.96,3552.0,339.71,340.0,339.67,339.96,3552.0
2022-12-29 14:40:00,339.97,340.54,339.92,340.53,4912.0,339.97,340.54,339.92,340.53,4912.0
2022-12-29 14:45:00,340.54,340.71,340.0,340.0,7482.0,340.54,340.71,340.0,340.0,7482.0
2022-12-29 14:50:00,340.01,340.09,339.66,339.73,7459.0,340.01,340.09,339.66,339.73,7459.0
2022-12-29 14:55:00,339.82,339.83,339.22,339.32,3090.0,339.82,339.83,339.22,339.32,3090.0
2022-12-29 15:00:00,339.32,340.29,339.21,340.23,6086.0,339.32,340.29,339.21,340.23,6086.0
2022-12-29 15:05:00,340.25,340.47,339.89,340.02,5828.0,340.25,340.47,339.89,340.02,5828.0
2022-12-29 15:10:00,339.9,339.9,339.58,339.85,3775.0,339.9,339.9,339.58,339.85,3775.0
2022-12-29 15:15:00,339.85,340.15,339.61,339.9,6143.0,339.85,340.15,339.61,339.9,6143.0
2022-12-29 15:20:00,340.05,340.09,339.16,339.4,12906.0,340.05,340.09,339.16,339.4,12906.0
2022-12-29 15:25:00,339.46,339.95,339.26,339.28,10896.0,339.46,339.95,339.26,339.28,10896.0
2022-12-29 15:30:00,339.4,340.01,339.23,339.85,7400.0,339.4,340.01,339.23,339.85,7400.0
2022-12-29 15:35:00,339.92,339.92,339.6,339.71,8847.0,339.92,339.92,339.6,339.71,8847.0
2022-12-29 15:40:00,339.68,340.21,339.5,339.66,11603.0,339.68,340.21,339.5,339.66,11603.0
2022-12-29 15:45:00,339.66,340.05,339.55,339.83,13110.0,339.66,340.05,339.55,339.83,13110.0
2022-12-29 15:50:00,339.72,340.01,339.26,339.68,33303.0,339.72,340.01,339.26,339.68,33303.0
2022-12-29 15:55:00,339.63,339.92,338.75,338.89,87281.0,339.63,339.92,338.75,338.89,87281.0
2022-12-30 09:30:00,336.3,338.25,334.98,338.0,15615.0,336.3,338.25,334.98,338.0,15615.0
2022-12-30 09:35:00,338.22,338.49,337.27,337.85,2831.0,338.22,338.49,337.27,337.85,2831.0
2022-12-30 09:40:00,337.78,339.04,337.41,337.96,1783.0,337.78,339.04,337.41,337.96,1783.0
2022-12-30 09:45:00,338.0,338.55,335.8,336.34,7600.0,338.0,338.55,335.8,336.34,7600.0
2022-12-30 09:50:00,336.11,338.18,336.09,337.5,6085.0,336.11,338.18,336.09,337.5,6085.0
2022-12-30 09:55:00,337.65,338.23,337.54,337.75,5479.0,337.65,338.23,337.54,337.75,5479.0
2022-12-30 10:00:00,337.74,337.92,336.33,337.19,11377.0,337.74,337.92,336.33,337.19,11377.0
2022-12-30 10:05:00,337.21,337.72,336.61,336.65,13014.0,337.21,337.72,336.61,336.65,13014.0
2022-12-30 10:10:00,336.72,338.0,336.65,338.0,3755.0,336.72,338.0,336.65,338.0,3755.0
2022-12-30 10:15:00,338.02,339.1,337.66,338.84,3783.0,338.02,339.1,337.66,338.84,3783.0
2022-12-30 10:20:00,338.78,339.34,338.71,339.19,3847.0,338.78,339.34,338.71,339.19,3847.0
2022-12-30 10:25:00,339.08,339.18,338.04,338.28,11831.0,339.08,339.18,338.04,338.28,11831.0
2022-12-30 10:30:00,338.02,338.47,337.13,337.45,23299.0,338.02,338.47,337.13,337.45,23299.0
2022-12-30 10:35:00,337.3,337.85,337.16,337.71,6423.0,337.3,337.85,337.16,337.71,6423.0
2022-12-30 10:40:00,337.66,338.47,337.64,338.47,2100.0,337.66,338.47,337.64,338.47,2100.0
2022-12-30 10:45:00,338.47,339.32,338.09,339.32,4454.0,338.47,339.32,338.09,339.32,4454.0
2022-12-30 10:50:00,339.15,339.32,338.86,339.12,3700.0,339.15,339.32,338.86,339.12,3700.0
2022-12-30 10:55:00,339.01,339.04,338.53,338.68,4221.0,339.01,339.04,338.53,338.68,4221.0
2022-12-30 11:00:00,338.69,339.09,338.68,339.02,1800.0,338.69,339.09,338.68,339.02,1800.0
2022-12-30 11:05:00,339.02,339.35,339.01,339.34,2624.0,339.02,339.35,339.01,339.34,2624.0
2022-12-30 11:10:00,339.34,339.71,338.94,339.28,4348.0,339.34,339.71,338.94,339.28,4348.0
2022-12-30 11:15:00,339.26,339.36,338.88,339.19,3327.0,339.26,339.36,338.88,339.19,3327.0
2022-12-30 11:20:00,339.21,339.28,338.9,339.0,3450.0,339.21,339.28,338.9,339.0,3450.0
2022-12-30 11:25:00,339.04,339.04,338.44,338.47,1917.0,339.04,339.04,338.44,338.47,1917.0
2022-12-30 11:30:00,338.44,339.31,338.13,339.06,4554.0,338.44,339.31,338.13,339.06,4554.0
2022-12-30 11:35:00,339.37,339.87,339.21,339.53,2524.0,339.37,339.87,339.21,339.53,2524.0
2022-12-30 11:40:00,339.34,339.54,338.94,339.13,1986.0,339.34,339.54,338.94,339.13,1986.0
2022-12-30 11:45:00,339.13,339.65,339.13,339.51,4089.0,339.13,339.65,339.13,339.51,4089.0
2022-12-30 11:50:00,339.48,339.48,338.79,339.24,5789.0,339.48,339.48,338.79,339.24,5789.0
2022-12-30 11:55:00,339.22,339.29,338.81,339.03,4486.0,339.22,339.29,338.81,339.03,4486.0
2022-12-30 12:00:00,339.03,339.04,338.79,339.04,2344.0,339.03,339.04,338.79,339.04,2344.0
2022-12-30 12:05:00,338.9,338.9,338.11,338.29,3500.0,338.9,338.9,338.11,338.29,3500.0
2022-12-30 12:10:00,338.28,338.48,338.08,338.48,2630.0,338.28,338.48,338.08,338.48,2630.0
2022-12-30 12:15:00,338.41,338.93,338.25,338.49,4451.0,338.41,338.93,338.25,338.49,4451.0
2022-12-30 12:20:00,338.57,338.59,337.8,338.02,15142.0,338.57,338.59,337.8,338.02,15142.0
2022-12-30 12:25:00,338.03,338.03,337.53,337.68,2500.0,338.03,338.03,337.53,337.68,2500.0
2022-12-30 12:30:00,337.67,337.67,337.3,337.46,13154.0,337.67,337.67,337.3,337.46,13154.0
2022-12-30 12:35:00,337.45,338.0,337.29,337.6,6595.0,337.45,338.0,337.29,337.6,6595.0
2022-12-30 12:40:00,337.61,337.65,337.24,337.65,1850.0,337.61,337.65,337.24,337.65,1850.0
2022-12-30 12:45:00,337.74,337.8,337.43,337.43,1868.0,337.74,337.8,337.43,337.43,1868.0
2022-12-30 12:50:00,337.34,337.37,336.49,336.54,6425.0,337.34,337.37,336.49,336.54,6425.0
2022-12-30 12:55:00,336.67,337.41,336.67,337.24,5450.0,336.67,337.41,336.67,337.24,5450.0
2022-12-30 13:00:00,337.24,337.49,336.93,336.99,3101.0,337.24,337.49,336.93,336.99,3101.0
2022-12-30 13:05:00,337.04,337.17,337.04,337.17,509.0,337.04,337.17,337.04,337.17,509.0
2022-12-30 13:10:00,337.16,337.16,336.78,336.88,2900.0,337.16,337.16,336.78,336.88,2900.0
2022-12-30 13:15:00,336.78,336.88,335.86,335.89,3749.0,336.78,336.88,335.86,335.89,3749.0
2022-12-30 13:20:00,335.58,335.58,335.04,335.13,3519.0,335.58,335.58,335.04,335.13,3519.0
2022-12-30 13:25:00,335.28,335.94,335.0,335.85,5461.0,335.28,335.94,335.0,335.85,5461.0
2022-12-30 13:30:00,335.81,335.92,335.63,335.87,3030.0,335.81,335.92,335.63,335.87,3030.0
2022-12-30 13:35:00,336.02,336.21,335.72,336.01,7714.0,336.02,336.21,335.72,336.01,7714.0
2022-12-30 13:40:00,336.05,336.22,335.84,336.22,3280.0,336.05,336.22,335.84,336.22,3280.0
2022-12-30 13:45:00,336.1,336.16,335.79,335.83,1870.0,336.1,336.16,335.79,335.83,1870.0
2022-12-30 13:50:00,335.92,335.92,335.28,335.9,4614.0,335.92,335.92,335.28,335.9,4614.0
2022-12-30 13:55:00,335.92,336.46,335.92,336.46,2697.0,335.92,336.46,335.92,336.46,2697.0
2022-12-30 14:00:00,336.46,336.68,336.18,336.26,2620.0,336.46,336.68,336.18,336.26,2620.0
2022-12-30 14:05:00,336.07,336.28,336.01,336.28,2329.0,336.07,336.28,336.01,336.28,2329.0
2022-12-30 14:10:00,336.25,336.26,335.95,335.95,2532.0,336.25,336.26,335.95,335.95,2532.0
2022-12-30 14:15:00,335.92,335.92,335.54,335.56,2108.0,335.92,335.92,335.54,335.56,2108.0
2022-12-30 14:20:00,335.56,335.84,335.43,335.74,7021.0,335.56,335.84,335.43,335.74,7021.0
2022-12-30 14:25:00,335.71,336.05,335.34,335.97,4001.0,335.71,336.05,335.34,335.97,4001.0
2022-12-30 14:30:00,335.94,336.11,335.93,336.06,1992.0,335.94,336.11,335.93,336.06,1992.0
2022-12-30 14:35:00,336.05,336.44,335.92,336.04,5500.0,336.05,336.44,335.92,336.04,5500.0
2022-12-30 14:40:00,336.23,336.23,335.85,335.85,2164.0,336.23,336.23,335.85,335.85,2164.0
2022-12-30 14:45:00,335.85,336.07,335.81,335.91,1800.0,335.85,336.07,335.81,335.91,1800.0
2022-12-30 14:50:00,336.01,336.14,335.61,336.06,4932.0,336.01,336.14,335.61,336.06,4932.0
2022-12-30 14:55:00,335.92,336.0,335.6,335.61,3508.0,335.92,336.0,335.6,335.61,3508.0
2022-12-30 15:00:00,335.65,336.61,335.57,336.6,4303.0,335.65,336.61,335.57,336.6,4303.0
2022-12-30 15:05:00,336.57,336.92,336.48,336.74,3554.0,336.57,336.92,336.48,336.74,3554.0
2022-12-30 15:10:00,336.86,337.48,336.69,337.26,7096.0,336.86,337.48,336.69,337.26,7096.0
2022-12-30 15:15:00,337.35,337.54,336.93,336.93,2589.0,337.35,337.54,336.93,336.93,2589.0
2022-12-30 15:20:00,337.03,337.18,336.84,336.86,3888.0,337.03,337.18,336.84,336.86,3888.0
2022-12-30 15:25:00,336.86,336.98,336.4,336.82,9201.0,336.86,336.98,336.4,336.82,9201.0
2022-12-30 15:30:00,336.9,337.65,336.81,337.57,7997.0,336.9,337.65,336.81,337.57,7997.0
2022-12-30 15:35:00,337.57,337.57,336.99,337.23,8773.0,337.57,337.57,336.99,337.23,8773.0
2022-12-30 15:40:00,337.29,337.39,337.11,337.38,4266.0,337.29,337.39,337.11,337.38,4266.0
2022-12-30 15:45:00,337.46,337.89,337.41,337.76,15338.0,337.46,337.89,337.41,337.76,15338.0
2022-12-30 15:50:00,337.78,339.51,337.06,339.24,37496.0,337.78,339.51,337.06,339.24,37496.0
2022-12-30 15:55:00,339.48,339.63,338.9,339.1,33679.0,339.48,339.63,338.9,339.1,33679.0
2023-01-03 09:30:00,342.06,344.03,341.95,343.52,19134.0,342.06,344.03,341.95,343.52,19134.0
2023-01-03 09:35:00,343.9,345.01,343.35,343.72,16077.0,343.9,345.01,343.35,343.72,16077.0
2023-01-03 09:40:00,343.34,345.37,343.12,344.01,17499.0,343.34,345.37,343.12,344.01,17499.0
2023-01-03 09:45:00,344.53,345.53,342.58,343.46,32176.0,344.53,345.53,342.58,343.46,32176.0
2023-01-03 09:50:00,343.39,344.3,342.66,343.21,20146.0,343.39,344.3,342.66,343.21,20146.0
2023-01-03 09:55:00,343.29,343.29,341.19,341.58,22144.0,343.29,343.29,341.19,341.58,22144.0
2023-01-03 10:00:00,341.17,341.55,339.68,340.71,12831.0,341.17,341.55,339.68,340.71,12831.0
2023-01-03 10:05:00,340.52,341.38,340.36,340.77,4583.0,340.52,341.38,340.36,340.77,4583.0
2023-01-03 10:10:00,340.39,340.39,339.98,340.36,1805.0,340.39,340.39,339.98,340.36,1805.0
2023-01-03 10:15:00,340.49,341.49,340.37,340.37,13709.0,340.49,341.49,340.37,340.37,13709.0
2023-01-03 10:20:00,340.3,341.59,340.3,341.41,2872.0,340.3,341.59,340.3,341.41,2872.0
2023-01-03 10:25:00,341.38,341.9,341.34,341.85,16494.0,341.38,341.9,341.34,341.85,16494.0
2023-01-03 10:30:00,341.92,342.09,341.5,341.53,6493.0,341.92,342.09,341.5,341.53,6493.0
2023-01-03 10:35:00,341.8,342.38,341.8,342.24,12219.0,341.8,342.38,341.8,342.24,12219.0
2023-01-03 10:40:00,342.37,343.27,342.37,343.24,3931.0,342.37,343.27,342.37,343.24,3931.0
2023-01-03 10:45:00,343.45,343.96,343.45,343.62,7518.0,343.45,343.96,343.45,343.62,7518.0
2023-01-03 10:50:00,343.4,343.62,342.72,343.04,33402.0,343.4,343.62,342.72,343.04,33402.0
2023-01-03 10:55:00,342.87,344.11,342.87,344.02,5000.0,342.87,344.11,342.87,344.02,5000.0
2023-01-03 11:00:00,344.16,344.42,343.07,343.07,28609.0,344.16,344.42,343.07,343.07,28609.0
2023-01-03 11:05:00,343.34,343.48,342.97,343.06,14873.0,343.34,343.48,342.97,343.06,14873.0
2023-01-03 11:10:00,342.98,343.25,341.41,341.49,7661.0,342.98,343.25,341.41,341.49,7661.0
2023-01-03 11:15:00,341.65,341.89,341.39,341.62,3863.0,341.65,341.89,341.39,341.62,3863.0
2023-01-03 11:20:00,341.52,341.86,341.0,341.86,11872.0,341.52,341.86,341.0,341.86,11872.0
2023-01-03 11:25:00,341.58,341.82,341.1,341.54,4724.0,341.58,341.82,341.1,341.54,4724.0
2023-01-03 11:30:00,341.29,341.39,340.72,341.12,3761.0,341.29,341.39,340.72,341.12,3761.0
2023-01-03 11:35:00,341.14,341.35,340.54,341.18,17844.0,341.14,341.35,340.54,341.18,17844.0
2023-01-03 11:40:00,341.19,341.2,340.72,340.96,2445.0,341.19,341.2,340.72,340.96,2445.0
2023-01-03 11:45:00,340.94,341.16,340.3,340.31,5154.0,340.94,341.16,340.3,340.31,5154.0
2023-01-03 11:50:00,340.3,340.49,339.19,339.19,9688.0,340.3,340.49,339.19,339.19,9688.0
2023-01-03 11:55:00,339.11,339.4,338.72,338.94,20077.0,339.11,339.4,338.72,338.94,20077.0
2023-01-03 12:00:00,338.88,339.03,338.42,338.42,5290.0,338.88,339.03,338.42,338.42,5290.0
2023-01-03 12:05:00,338.23,339.41,338.2,338.98,13222.0,338.23,339.41,338.2,338.98,13222.0
2023-01-03 12:10:00,338.72,339.14,338.43,338.78,2856.0,338.72,339.14,338.43,338.78,2856.0
2023-01-03 12:15:00,338.61,338.62,337.94,338.36,3240.0,338.61,338.62,337.94,338.36,3240.0
2023-01-03 12:20:00,338.36,338.99,338.34,338.55,10482.0,338.36,338.99,338.34,338.55,10482.0
2023-01-03 12:25:00,338.43,338.78,338.4,338.77,15689.0,338.43,338.78,338.4,338.77,15689.0
2023-01-03 12:30:00,338.59,339.3,338.59,339.28,15482.0,338.59,339.3,338.59,339.28,15482.0
2023-01-03 12:35:00,339.29,339.29,338.39,338.4,9010.0,339.29,339.29,338.39,338.4,9010.0
2023-01-03 12:40:00,338.25,338.39,337.67,337.69,9197.0,338.25,338.39,337.67,337.69,9197.0
2023-01-03 12:45:00,337.62,337.9,337.18,337.86,20265.0,337.62,337.9,337.18,337.86,20265.0
2023-01-03 12:50:00,337.98,337.98,337.3,337.88,13951.0,337.98,337.98,337.3,337.88,13951.0
2023-01-03 12:55:00,337.86,338.41,337.86,338.19,6400.0,337.86,338.41,337.86,338.19,6400.0
2023-01-03 13:00:00,338.18,338.2,337.59,337.76,5600.0,338.18,338.2,337.59,337.76,5600.0
2023-01-03 13:05:00,338.02,338.77,337.92,338.55,13064.0,338.02,338.77,337.92,338.55,13064.0
2023-01-03 13:10:00,338.41,339.01,338.41,338.9,12002.0,338.41,339.01,338.41,338.9,12002.0
2023-01-03 13:15:00,339.33,339.65,339.11,339.46,4136.0,339.33,339.65,339.11,339.46,4136.0
2023-01-03 13:20:00,339.3,340.26,339.27,340.06,5269.0,339.3,340.26,339.27,340.06,5269.0
2023-01-03 13:25:00,340.28,342.09,340.22,341.86,6729.0,340.28,342.09,340.22,341.86,6729.0
2023-01-03 13:30:00,341.86,342.22,341.77,341.88,7237.0,341.86,342.22,341.77,341.88,7237.0
2023-01-03 13:35:00,341.69,342.08,341.31,341.31,2122.0,341.69,342.08,341.31,341.31,2122.0
2023-01-03 13:40:00,341.39,341.54,340.99,341.11,1038.0,341.39,341.54,340.99,341.11,1038.0
2023-01-03 13:45:00,340.95,341.15,340.8,340.99,1952.0,340.95,341.15,340.8,340.99,1952.0
2023-01-03 13:50:00,341.06,341.61,340.88,341.29,3451.0,341.06,341.61,340.88,341.29,3451.0
2023-01-03 13:55:00,341.05,341.08,340.75,340.81,1481.0,341.05,341.08,340.75,340.81,1481.0
2023-01-03 14:00:00,341.02,341.36,340.75,340.88,5701.0,341.02,341.36,340.75,340.88,5701.0
2023-01-03 14:05:00,341.0,341.44,340.97,341.2,3000.0,341.0,341.44,340.97,341.2,3000.0
2023-01-03 14:10:00,341.29,341.68,341.0,341.47,4675.0,341.29,341.68,341.0,341.47,4675.0
2023-01-03 14:15:00,341.31,341.95,341.27,341.95,2040.0,341.31,341.95,341.27,341.95,2040.0
2023-01-03 14:20:00,341.87,342.0,341.48,341.54,2987.0,341.87,342.0,341.48,341.54,2987.0
2023-01-03 14:25:00,341.6,341.78,341.4,341.46,4700.0,341.6,341.78,341.4,341.46,4700.0
2023-01-03 14:30:00,341.4,341.4,340.66,340.75,6363.0,341.4,341.4,340.66,340.75,6363.0
2023-01-03 14:35:00,340.74,341.21,340.67,340.72,5252.0,340.74,341.21,340.67,340.72,5252.0
2023-01-03 14:40:00,340.84,341.47,340.71,341.47,7706.0,340.84,341.47,340.71,341.47,7706.0
2023-01-03 14:45:00,341.46,342.77,341.46,341.9,12648.0,341.46,342.77,341.46,341.9,12648.0
2023-01-03 14:50:00,341.73,341.75,340.91,340.98,15321.0,341.73,341.75,340.91,340.98,15321.0
2023-01-03 14:55:00,341.27,341.28,340.38,340.67,5952.0,341.27,341.28,340.38,340.67,5952.0
2023-01-03 15:00:00,340.45,341.17,340.19,340.97,8369.0,340.45,341.17,340.19,340.97,8369.0
2023-01-03 15:05:00,340.98,341.06,340.68,340.85,2711.0,340.98,341.06,340.68,340.85,2711.0
2023-01-03 15:10:00,340.99,341.96,340.9,341.96,3520.0,340.99,341.96,340.9,341.96,3520.0
2023-01-03 15:15:00,342.0,342.76,342.0,342.3,6822.0,342.0,342.76,342.0,342.3,6822.0
2023-01-03 15:20:00,342.3,342.3,341.85,342.03,10762.0,342.3,342.3,341.85,342.03,10762.0
2023-01-03 15:25:00,342.03,342.65,342.03,342.57,8168.0,342.03,342.65,342.03,342.57,8168.0
2023-01-03 15:30:00,342.66,343.29,342.57,342.99,14125.0,342.66,343.29,342.57,342.99,14125.0
2023-01-03 15:35:00,343.06,343.19,342.21,342.21,15174.0,343.06,343.19,342.21,342.21,15174.0
2023-01-03 15:40:00,342.07,342.45,341.51,341.71,20066.0,342.07,342.45,341.51,341.71,20066.0
2023-01-03 15:45:00,341.85,341.85,341.3,341.5,34373.0,341.85,341.85,341.3,341.5,34373.0
2023-01-03 15:50:00,341.57,341.97,341.35,341.63,60311.0,341.57,341.97,341.35,341.63,60311.0
2023-01-03 15:55:00,341.55,341.81,341.23,341.58,59275.0,341.55,341.81,341.23,341.58,59275.0
2023-01-04 09:30:00,347.01,347.73,345.21,346.78,13278.0,347.01,347.73,345.21,346.78,13278.0
2023-01-04 09:35:00,346.71,347.75,345.79,347.62,19542.0,346.71,347.75,345.79,347.62,19542.0
2023-01-04 09:40:00,348.32,349.7,348.28,348.39,8710.0,348.32,349.7,348.28,348.39,8710.0
2023-01-04 09:45:00,349.17,349.72,348.58,349.37,13213.0,349.17,349.72,348.58,349.37,13213.0
2023-01-04 09:50:00,349.41,351.37,349.24,351.3,12483.0,349.41,351.37,349.24,351.3,12483.0
2023-01-04 09:55:00,351.32,351.33,349.68,350.31,5591.0,351.32,351.33,349.68,350.31,5591.0
2023-01-04 10:00:00,350.04,350.29,347.46,347.84,12685.0,350.04,350.29,347.46,347.84,12685.0
2023-01-04 10:05:00,348.0,348.24,347.43,347.88,2713.0,348.0,348.24,347.43,347.88,2713.0
2023-01-04 10:10:00,347.65,348.2,347.42,347.72,13832.0,347.65,348.2,347.42,347.72,13832.0
2023-01-04 10:15:00,347.72,349.41,347.72,349.21,20926.0,347.72,349.41,347.72,349.21,20926.0
2023-01-04 10:20:00,349.22,349.86,348.24,348.48,29634.0,349.22,349.86,348.24,348.48,29634.0
2023-01-04 10:25:00,348.61,349.64,348.56,349.47,26184.0,348.61,349.64,348.56,349.47,26184.0
2023-01-04 10:30:00,349.53,350.19,348.55,350.15,16344.0,349.53,350.19,348.55,350.15,16344.0
2023-01-04 10:35:00,350.15,351.74,350.15,351.44,3146.0,350.15,351.74,350.15,351.44,3146.0
2023-01-04 10:40:00,351.83,352.21,351.36,352.03,7596.0,351.83,352.21,351.36,352.03,7596.0
2023-01-04 10:45:00,352.21,352.98,352.04,352.12,7927.0,352.21,352.98,352.04,352.12,7927.0
2023-01-04 10:50:00,352.11,354.11,351.77,353.94,25117.0,352.11,354.11,351.77,353.94,25117.0
2023-01-04 10:55:00,353.89,354.31,352.69,353.12,17966.0,353.89,354.31,352.69,353.12,17966.0
2023-01-04 11:00:00,353.13,354.18,352.89,353.75,13126.0,353.13,354.18,352.89,353.75,13126.0
2023-01-04 11:05:00,353.74,354.63,353.62,354.38,23239.0,353.74,354.63,353.62,354.38,23239.0
2023-01-04 11:10:00,354.42,355.0,353.7,353.7,31027.0,354.42,355.0,353.7,353.7,31027.0
2023-01-04 11:15:00,353.65,354.94,353.65,354.15,26276.0,353.65,354.94,353.65,354.15,26276.0
2023-01-04 11:20:00,354.1,354.42,353.93,354.42,2723.0,354.1,354.42,353.93,354.42,2723.0
2023-01-04 11:25:00,354.38,355.35,354.35,354.84,10500.0,354.38,355.35,354.35,354.84,10500.0
2023-01-04 11:30:00,354.76,355.43,354.74,355.41,4719.0,354.76,355.43,354.74,355.41,4719.0
2023-01-04 11:35:00,355.4,355.71,355.11,355.5,18640.0,355.4,355.71,355.11,355.5,18640.0
2023-01-04 11:40:00,355.59,355.92,355.46,355.73,7329.0,355.59,355.92,355.46,355.73,7329.0
2023-01-04 11:45:00,355.6,355.6,354.88,355.19,7548.0,355.6,355.6,354.88,355.19,7548.0
2023-01-04 11:50:00,355.1,355.59,355.07,355.24,10354.0,355.1,355.59,355.07,355.24,10354.0
2023-01-04 11:55:00,355.24,355.41,354.88,355.07,4740.0,355.24,355.41,354.88,355.07,4740.0
2023-01-04 12:00:00,355.08,355.4,354.74,355.05,7031.0,355.08,355.4,354.74,355.05,7031.0
2023-01-04 12:05:00,355.11,355.39,354.84,355.31,5867.0,355.11,355.39,354.84,355.31,5867.0
2023-01-04 12:10:00,355.33,355.67,355.33,355.65,3312.0,355.33,355.67,355.33,355.65,3312.0
2023-01-04 12:15:00,355.45,355.54,354.42,354.42,8249.0,355.45,355.54,354.42,354.42,8249.0
2023-01-04 12:20:00,354.58,354.59,353.76,353.76,5938.0,354.58,354.59,353.76,353.76,5938.0
2023-01-04 12:25:00,353.86,353.94,353.81,353.93,2134.0,353.86,353.94,353.81,353.93,2134.0
2023-01-04 12:30:00,354.07,354.09,353.82,354.02,3347.0,354.07,354.09,353.82,354.02,3347.0
2023-01-04 12:35:00,353.92,354.96,353.92,354.68,5485.0,353.92,354.96,353.92,354.68,5485.0
2023-01-04 12:40:00,354.68,355.01,354.54,355.01,4761.0,354.68,355.01,354.54,355.01,4761.0
2023-01-04 12:45:00,354.93,355.46,354.31,354.59,4083.0,354.93,355.46,354.31,354.59,4083.0
2023-01-04 12:50:00,354.62,354.94,354.5,354.6,3580.0,354.62,354.94,354.5,354.6,3580.0
2023-01-04 12:55:00,354.46,354.55,353.86,354.12,9154.0,354.46,354.55,353.86,354.12,9154.0
2023-01-04 13:00:00,353.87,353.9,352.56,353.06,7356.0,353.87,353.9,352.56,353.06,7356.0
2023-01-04 13:05:00,353.24,353.69,353.23,353.69,3215.0,353.24,353.69,353.23,353.69,3215.0
2023-01-04 13:10:00,353.73,354.17,353.64,354.07,1870.0,353.73,354.17,353.64,354.07,1870.0
2023-01-04 13:15:00,354.06,354.63,354.05,354.5,2588.0,354.06,354.63,354.05,354.5,2588.0
2023-01-04 13:20:00,354.62,354.99,354.55,354.97,2600.0,354.62,354.99,354.55,354.97,2600.0
2023-01-04 13:25:00,354.98,355.48,354.89,355.11,3390.0,354.98,355.48,354.89,355.11,3390.0
2023-01-04 13:30:00,355.11,355.59,355.06,355.58,7547.0,355.11,355.59,355.06,355.58,7547.0
2023-01-04 13:35:00,355.46,355.73,355.37,355.61,8539.0,355.46,355.73,355.37,355.61,8539.0
2023-01-04 13:40:00,355.61,355.91,355.45,355.91,7613.0,355.61,355.91,355.45,355.91,7613.0
2023-01-04 13:45:00,355.91,355.93,354.64,354.82,10116.0,355.91,355.93,354.64,354.82,10116.0
2023-01-04 13:50:00,354.8,354.95,354.55,354.55,2400.0,354.8,354.95,354.55,354.55,2400.0
2023-01-04 13:55:00,354.71,354.71,353.48,353.72,6963.0,354.71,354.71,353.48,353.72,6963.0
2023-01-04 14:00:00,353.8,354.75,352.28,353.07,10421.0,353.8,354.75,352.28,353.07,10421.0
2023-01-04 14:05:00,353.37,353.81,352.79,352.99,3391.0,353.37,353.81,352.79,352.99,3391.0
2023-01-04 14:10:00,352.79,353.67,352.59,353.33,4964.0,352.79,353.67,352.59,353.33,4964.0
2023-01-04 14:15:00,353.81,354.48,353.61,354.16,10336.0,353.81,354.48,353.61,354.16,10336.0
2023-01-04 14:20:00,353.87,354.01,352.5,352.5,7399.0,353.87,354.01,352.5,352.5,7399.0
2023-01-04 14:25:00,352.4,352.6,350.5,350.5,9034.0,352.4,352.6,350.5,350.5,9034.0
2023-01-04 14:30:00,350.25,351.49,350.04,351.25,5700.0,350.25,351.49,350.04,351.25,5700.0
2023-01-04 14:35:00,351.46,351.86,351.38,351.42,3125.0,351.46,351.86,351.38,351.42,3125.0
2023-01-04 14:40:00,351.39,352.96,351.32,352.26,5049.0,351.39,352.96,351.32,352.26,5049.0
2023-01-04 14:45:00,352.22,352.97,351.97,352.5,3522.0,352.22,352.97,351.97,352.5,3522.0
2023-01-04 14:50:00,352.45,353.08,352.0,352.68,7574.0,352.45,353.08,352.0,352.68,7574.0
2023-01-04 14:55:00,352.77,354.01,352.77,353.71,4818.0,352.77,354.01,352.77,353.71,4818.0
2023-01-04 15:00:00,354.16,355.18,354.15,354.74,7599.0,354.16,355.18,354.15,354.74,7599.0
2023-01-04 15:05:00,354.69,354.91,354.09,354.69,6118.0,354.69,354.91,354.09,354.69,6118.0
2023-01-04 15:10:00,354.57,354.57,353.84,354.08,7254.0,354.57,354.57,353.84,354.08,7254.0
2023-01-04 15:15:00,354.21,354.49,353.95,353.99,6063.0,354.21,354.49,353.95,353.99,6063.0
2023-01-04 15:20:00,353.96,354.03,353.22,353.79,9964.0,353.96,354.03,353.22,353.79,9964.0
2023-01-04 15:25:00,353.8,354.21,353.21,353.62,12578.0,353.8,354.21,353.21,353.62,12578.0
2023-01-04 15:30:00,353.48,353.55,352.82,352.97,15139.0,353.48,353.55,352.82,352.97,15139.0
2023-01-04 15:35:00,352.98,352.98,351.88,352.76,17274.0,352.98,352.98,351.88,352.76,17274.0
2023-01-04 15:40:00,352.64,352.66,351.84,352.14,16379.0,352.64,352.66,351.84,352.14,16379.0
2023-01-04 15:45:00,352.14,352.31,351.43,352.31,57301.0,352.14,352.31,351.43,352.31,57301.0
2023-01-04 15:50:00,352.22,353.32,352.22,353.22,34767.0,352.22,353.32,352.22,353.22,34767.0
2023-01-04 15:55:00,353.35,354.33,353.35,353.99,75913.0,353.35,354.33,353.35,353.99,75913.0
2023-01-05 09:30:00,362.4,365.88,358.48,359.34,38761.0,362.4,365.88,358.48,359.34,38761.0
2023-01-05 09:35:00,358.83,359.89,357.39,357.83,12906.0,358.83,359.89,357.39,357.83,12906.0
2023-01-05 09:40:00,357.72,358.32,356.64,358.1,17631.0,357.72,358.32,356.64,358.1,17631.0
2023-01-05 09:45:00,357.98,358.83,357.24,358.33,10006.0,357.98,358.83,357.24,358.33,10006.0
2023-01-05 09:50:00,358.19,358.87,357.25,357.91,8228.0,358.19,358.87,357.25,357.91,8228.0
2023-01-05 09:55:00,357.72,359.12,357.16,358.8,18971.0,357.72,359.12,357.16,358.8,18971.0
2023-01-05 10:00:00,358.47,359.3,358.01,359.15,15242.0,358.47,359.3,358.01,359.15,15242.0
2023-01-05 10:05:00,358.82,360.32,357.42,359.56,9918.0,358.82,360.32,357.42,359.56,9918.0
2023-01-05 10:10:00,359.5,360.28,359.18,359.7,10988.0,359.5,360.28,359.18,359.7,10988.0
2023-01-05 10:15:00,359.63,360.04,358.17,358.64,22684.0,359.63,360.04,358.17,358.64,22684.0
2023-01-05 10:20:00,358.54,359.29,357.99,358.49,7314.0,358.54,359.29,357.99,358.49,7314.0
2023-01-05 10:25:00,358.66,359.41,358.0,358.65,13396.0,358.66,359.41,358.0,358.65,13396.0
2023-01-05 10:30:00,358.72,358.72,357.55,357.55,5171.0,358.72,358.72,357.55,357.55,5171.0
2023-01-05 10:35:00,357.91,357.91,357.11,357.15,9774.0,357.91,357.91,357.11,357.15,9774.0
2023-01-05 10:40:00,357.07,357.76,356.89,357.39,15182.0,357.07,357.76,356.89,357.39,15182.0
2023-01-05 10:45:00,357.39,357.53,355.89,356.59,7422.0,357.39,357.53,355.89,356.59,7422.0
2023-01-05 10:50:00,356.66,356.84,355.48,355.6,5492.0,356.66,356.84,355.48,355.6,5492.0
2023-01-05 10:55:00,355.37,356.15,355.37,355.92,5082.0,355.37,356.15,355.37,355.92,5082.0
2023-01-05 11:00:00,355.81,356.52,355.38,355.61,4763.0,355.81,356.52,355.38,355.61,4763.0
2023-01-05 11:05:00,356.01,356.32,355.74,356.24,6593.0,356.01,356.32,355.74,356.24,6593.0
2023-01-05 11:10:00,356.37,356.85,356.06,356.75,10510.0,356.37,356.85,356.06,356.75,10510.0
2023-01-05 11:15:00,356.87,357.89,356.48,357.88,11213.0,356.87,357.89,356.48,357.88,11213.0
2023-01-05 11:20:00,358.32,358.79,358.01,358.17,5893.0,358.32,358.79,358.01,358.17,5893.0
2023-01-05 11:25:00,358.25,358.77,357.85,358.06,8832.0,358.25,358.77,357.85,358.06,8832.0
2023-01-05 11:30:00,358.08,358.57,358.07,358.56,2600.0,358.08,358.57,358.07,358.56,2600.0
2023-01-05 11:35:00,358.38,360.01,358.38,360.01,4774.0,358.38,360.01,358.38,360.01,4774.0
2023-01-05 11:40:00,360.03,361.35,359.87,361.35,12839.0,360.03,361.35,359.87,361.35,12839.0
2023-01-05 11:45:00,361.38,361.82,360.83,361.38,13863.0,361.38,361.82,360.83,361.38,13863.0
2023-01-05 11:50:00,361.43,361.47,360.37,361.21,7605.0,361.43,361.47,360.37,361.21,7605.0
2023-01-05 11:55:00,361.24,361.24,360.63,360.8,2516.0,361.24,361.24,360.63,360.8,2516.0
2023-01-05 12:00:00,360.65,361.33,360.54,360.86,3650.0,360.65,361.33,360.54,360.86,3650.0
2023-01-05 12:05:00,360.86,360.86,359.7,360.18,8424.0,360.86,360.86,359.7,360.18,8424.0
2023-01-05 12:10:00,360.18,360.18,359.76,359.76,985.0,360.18,360.18,359.76,359.76,985.0
2023-01-05 12:15:00,359.49,360.25,359.47,359.48,4482.0,359.49,360.25,359.47,359.48,4482.0
2023-01-05 12:20:00,359.29,359.8,359.28,359.8,1627.0,359.29,359.8,359.28,359.8,1627.0
2023-01-05 12:25:00,359.64,360.23,359.15,359.27,4809.0,359.64,360.23,359.15,359.27,4809.0
2023-01-05 12:30:00,359.1,359.25,358.69,359.17,4428.0,359.1,359.25,358.69,359.17,4428.0
2023-01-05 12:35:00,359.17,359.79,359.0,359.68,3350.0,359.17,359.79,359.0,359.68,3350.0
2023-01-05 12:40:00,359.65,359.65,359.03,359.03,1907.0,359.65,359.65,359.03,359.03,1907.0
2023-01-05 12:45:00,359.16,359.16,358.54,358.61,3100.0,359.16,359.16,358.54,358.61,3100.0
2023-01-05 12:50:00,358.38,358.49,358.2,358.4,1604.0,358.38,358.49,358.2,358.4,1604.0
2023-01-05 12:55:00,358.56,358.88,358.2,358.36,6578.0,358.56,358.88,358.2,358.36,6578.0
2023-01-05 13:00:00,358.36,358.79,358.08,358.53,8083.0,358.36,358.79,358.08,358.53,8083.0
2023-01-05 13:05:00,358.33,359.07,358.33,358.89,5780.0,358.33,359.07,358.33,358.89,5780.0
2023-01-05 13:10:00,358.89,359.23,358.52,358.66,6139.0,358.89,359.23,358.52,358.66,6139.0
2023-01-05 13:15:00,358.65,359.16,358.65,359.16,2600.0,358.65,359.16,358.65,359.16,2600.0
2023-01-05 13:20:00,359.16,361.14,359.15,361.12,12998.0,359.16,361.14,359.15,361.12,12998.0
2023-01-05 13:25:00,361.28,362.55,360.91,362.32,5831.0,361.28,362.55,360.91,362.32,5831.0
2023-01-05 13:30:00,362.52,363.15,361.92,362.82,7550.0,362.52,363.15,361.92,362.82,7550.0
2023-01-05 13:35:00,363.39,363.52,362.73,363.05,4246.0,363.39,363.52,362.73,363.05,4246.0
2023-01-05 13:40:00,363.06,364.04,363.06,364.04,6487.0,363.06,364.04,363.06,364.04,6487.0
2023-01-05 13:45:00,363.88,363.88,362.55,362.62,9685.0,363.88,363.88,362.55,362.62,9685.0
2023-01-05 13:50:00,362.74,362.91,362.4,362.91,6600.0,362.74,362.91,362.4,362.91,6600.0
2023-01-05 13:55:00,362.52,362.74,361.74,361.99,6476.0,362.52,362.74,361.74,361.99,6476.0
2023-01-05 14:00:00,362.0,362.98,361.98,362.61,16938.0,362.0,362.98,361.98,362.61,16938.0
2023-01-05 14:05:00,362.8,363.19,362.41,362.92,5045.0,362.8,363.19,362.41,362.92,5045.0
2023-01-05 14:10:00,362.78,363.02,362.69,362.76,3700.0,362.78,363.02,362.69,362.76,3700.0
2023-01-05 14:15:00,362.73,362.97,362.73,362.94,3900.0,362.73,362.97,362.73,362.94,3900.0
2023-01-05 14:20:00,362.95,363.56,362.95,363.27,13656.0,362.95,363.56,362.95,363.27,13656.0
2023-01-05 14:25:00,363.28,363.33,362.93,362.94,3824.0,363.28,363.33,362.93,362.94,3824.0
2023-01-05 14:30:00,363.02,363.77,363.02,363.63,3324.0,363.02,363.77,363.02,363.63,3324.0
2023-01-05 14:35:00,363.61,364.72,363.54,364.53,4872.0,363.61,364.72,363.54,364.53,4872.0
2023-01-05 14:40:00,364.65,364.8,364.35,364.8,4429.0,364.65,364.8,364.35,364.8,4429.0
2023-01-05 14:45:00,364.82,365.42,364.8,365.33,6195.0,364.82,365.42,364.8,365.33,6195.0
2023-01-05 14:50:00,365.29,365.6,364.98,365.46,6363.0,365.29,365.6,364.98,365.46,6363.0
2023-01-05 14:55:00,365.44,365.68,363.87,363.87,8537.0,365.44,365.68,363.87,363.87,8537.0
2023-01-05 15:00:00,363.52,363.75,363.01,363.29,3600.0,363.52,363.75,363.01,363.29,3600.0
2023-01-05 15:05:00,363.29,363.34,362.84,362.9,4187.0,363.29,363.34,362.84,362.9,4187.0
2023-01-05 15:10:00,362.94,363.31,362.6,362.91,6961.0,362.94,363.31,362.6,362.91,6961.0
2023-01-05 15:15:00,362.81,362.94,362.25,362.31,8633.0,362.81,362.94,362.25,362.31,8633.0
2023-01-05 15:20:00,362.3,362.6,362.12,362.22,6651.0,362.3,362.6,362.12,362.22,6651.0
2023-01-05 15:25:00,362.16,362.16,361.49,361.83,9702.0,362.16,362.16,361.49,361.83,9702.0
2023-01-05 15:30:00,361.74,361.82,361.16,361.5,17664.0,361.74,361.82,361.16,361.5,17664.0
2023-01-05 15:35:00,361.49,362.73,361.49,362.01,19190.0,361.49,362.73,361.49,362.01,19190.0
2023-01-05 15:40:00,362.04,362.29,361.56,361.62,21561.0,362.04,362.29,361.56,361.62,21561.0
2023-01-05 15:45:00,361.68,362.6,360.66,360.98,40994.0,361.68,362.6,360.66,360.98,40994.0
2023-01-05 15:50:00,360.99,361.0,360.23,360.81,52826.0,360.99,361.0,360.23,360.81,52826.0
2023-01-05 15:55:00,360.83,361.76,360.33,361.47,58378.0,360.83,361.76,360.33,361.47,58378.0
2023-01-06 09:30:00,367.07,367.07,361.8,365.1,21595.0,367.07,367.07,361.8,365.1,21595.0
2023-01-06 09:35:00,365.49,366.97,363.31,363.31,16707.0,365.49,366.97,363.31,363.31,16707.0
2023-01-06 09:40:00,363.6,364.55,362.15,362.58,27210.0,363.6,364.55,362.15,362.58,27210.0
2023-01-06 09:45:00,362.37,363.0,361.53,362.43,13108.0,362.37,363.0,361.53,362.43,13108.0
2023-01-06 09:50:00,361.82,362.5,360.79,362.5,12235.0,361.82,362.5,360.79,362.5,12235.0
2023-01-06 09:55:00,362.29,362.66,361.11,361.11,3800.0,362.29,362.66,361.11,361.11,3800.0
2023-01-06 10:00:00,361.8,365.4,361.72,363.84,23186.0,361.8,365.4,361.72,363.84,23186.0
2023-01-06 10:05:00,363.97,364.94,363.51,364.11,11175.0,363.97,364.94,363.51,364.11,11175.0
2023-01-06 10:10:00,364.29,364.68,362.98,363.53,5910.0,364.29,364.68,362.98,363.53,5910.0
2023-01-06 10:15:00,363.54,366.21,363.53,365.78,11346.0,363.54,366.21,363.53,365.78,11346.0
2023-01-06 10:20:00,366.17,366.18,364.16,364.66,3461.0,366.17,366.18,364.16,364.66,3461.0
2023-01-06 10:25:00,364.16,364.21,363.06,363.35,2733.0,364.16,364.21,363.06,363.35,2733.0
2023-01-06 10:30:00,363.54,364.98,363.54,364.77,3745.0,363.54,364.98,363.54,364.77,3745.0
2023-01-06 10:35:00,365.15,366.08,364.77,366.08,6387.0,365.15,366.08,364.77,366.08,6387.0
2023-01-06 10:40:00,366.24,366.88,365.59,365.94,12365.0,366.24,366.88,365.59,365.94,12365.0
2023-01-06 10:45:00,365.69,367.19,365.21,366.59,5705.0,365.69,367.19,365.21,366.59,5705.0
2023-01-06 10:50:00,366.73,367.5,366.36,367.27,6410.0,366.73,367.5,366.36,367.27,6410.0
2023-01-06 10:55:00,367.13,367.5,366.0,366.6,15085.0,367.13,367.5,366.0,366.6,15085.0
2023-01-06 11:00:00,366.56,367.17,366.01,366.17,16390.0,366.56,367.17,366.01,366.17,16390.0
2023-01-06 11:05:00,366.16,366.53,365.58,366.17,4355.0,366.16,366.53,365.58,366.17,4355.0
2023-01-06 11:10:00,366.19,366.19,364.99,365.06,3762.0,366.19,366.19,364.99,365.06,3762.0
2023-01-06 11:15:00,364.72,365.59,364.56,365.22,3150.0,364.72,365.59,364.56,365.22,3150.0
2023-01-06 11:20:00,364.96,365.14,364.63,364.64,3661.0,364.96,365.14,364.63,364.64,3661.0
2023-01-06 11:25:00,365.0,365.07,364.41,364.42,1254.0,365.0,365.07,364.41,364.42,1254.0
2023-01-06 11:30:00,364.92,365.47,364.92,365.43,2557.0,364.92,365.47,364.92,365.43,2557.0
2023-01-06 11:35:00,365.4,365.94,365.35,365.55,3992.0,365.4,365.94,365.35,365.55,3992.0
2023-01-06 11:40:00,365.66,365.66,365.06,365.06,2465.0,365.66,365.66,365.06,365.06,2465.0
2023-01-06 11:45:00,364.78,365.22,364.5,365.1,2732.0,364.78,365.22,364.5,365.1,2732.0
2023-01-06 11:50:00,365.4,366.53,365.4,366.53,2500.0,365.4,366.53,365.4,366.53,2500.0
2023-01-06 11:55:00,366.56,366.57,365.89,366.2,10950.0,366.56,366.57,365.89,366.2,10950.0
2023-01-06 12:00:00,366.18,367.36,366.13,367.2,8873.0,366.18,367.36,366.13,367.2,8873.0
2023-01-06 12:05:00,367.16,367.58,367.0,367.5,2975.0,367.16,367.58,367.0,367.5,2975.0
2023-01-06 12:10:00,367.52,367.85,367.41,367.57,5930.0,367.52,367.85,367.41,367.57,5930.0
2023-01-06 12:15:00,367.53,367.82,367.24,367.33,2103.0,367.53,367.82,367.24,367.33,2103.0
2023-01-06 12:20:00,367.03,367.34,366.94,366.97,1732.0,367.03,367.34,366.94,366.97,1732.0
2023-01-06 12:25:00,366.75,366.88,366.51,366.79,2250.0,366.75,366.88,366.51,366.79,2250.0
2023-01-06 12:30:00,367.07,367.43,366.9,367.17,2854.0,367.07,367.43,366.9,367.17,2854.0
2023-01-06 12:35:00,367.18,367.52,367.18,367.37,505.0,367.18,367.52,367.18,367.37,505.0
2023-01-06 12:40:00,367.25,367.56,367.25,367.53,1790.0,367.25,367.56,367.25,367.53,1790.0
2023-01-06 12:45:00,367.53,367.96,367.53,367.62,2105.0,367.53,367.96,367.53,367.62,2105.0
2023-01-06 12:50:00,367.78,368.21,367.62,368.15,3668.0,367.78,368.21,367.62,368.15,3668.0
2023-01-06 12:55:00,368.16,368.34,367.91,368.34,1200.0,368.16,368.34,367.91,368.34,1200.0
2023-01-06 13:00:00,368.34,368.67,368.31,368.5,3189.0,368.34,368.67,368.31,368.5,3189.0
2023-01-06 13:05:00,368.48,368.63,367.99,368.38,5650.0,368.48,368.63,367.99,368.38,5650.0
2023-01-06 13:10:00,368.2,368.45,368.04,368.42,1521.0,368.2,368.45,368.04,368.42,1521.0
2023-01-06 13:15:00,368.52,368.63,368.13,368.31,3348.0,368.52,368.63,368.13,368.31,3348.0
2023-01-06 13:20:00,368.55,368.75,368.37,368.37,2110.0,368.55,368.75,368.37,368.37,2110.0
2023-01-06 13:25:00,368.55,368.85,368.38,368.56,2800.0,368.55,368.85,368.38,368.56,2800.0
2023-01-06 13:30:00,368.69,369.35,368.51,369.33,4631.0,368.69,369.35,368.51,369.33,4631.0
2023-01-06 13:35:00,369.16,369.71,369.02,369.51,3400.0,369.16,369.71,369.02,369.51,3400.0
2023-01-06 13:40:00,369.56,369.9,369.45,369.52,2846.0,369.56,369.9,369.45,369.52,2846.0
2023-01-06 13:45:00,369.59,369.78,369.21,369.21,3900.0,369.59,369.78,369.21,369.21,3900.0
2023-01-06 13:50:00,369.22,369.22,368.43,368.65,3527.0,369.22,369.22,368.43,368.65,3527.0
2023-01-06 13:55:00,368.56,368.78,368.25,368.4,1500.0,368.56,368.78,368.25,368.4,1500.0
2023-01-06 14:00:00,368.55,368.74,368.09,368.58,2100.0,368.55,368.74,368.09,368.58,2100.0
2023-01-06 14:05:00,368.74,369.31,368.69,369.03,2640.0,368.74,369.31,368.69,369.03,2640.0
2023-01-06 14:10:00,369.12,369.38,368.9,369.3,1770.0,369.12,369.38,368.9,369.3,1770.0
2023-01-06 14:15:00,369.38,369.59,369.3,369.31,5669.0,369.38,369.59,369.3,369.31,5669.0
2023-01-06 14:20:00,369.44,370.29,369.44,370.0,6751.0,369.44,370.29,369.44,370.0,6751.0
2023-01-06 14:25:00,370.05,370.16,368.97,368.97,8138.0,370.05,370.16,368.97,368.97,8138.0
2023-01-06 14:30:00,368.98,369.6,368.98,369.55,2500.0,368.98,369.6,368.98,369.55,2500.0
2023-01-06 14:35:00,369.55,369.7,369.42,369.58,2434.0,369.55,369.7,369.42,369.58,2434.0
2023-01-06 14:40:00,369.51,369.79,369.35,369.79,3555.0,369.51,369.79,369.35,369.79,3555.0
2023-01-06 14:45:00,369.8,369.85,369.29,369.44,3401.0,369.8,369.85,369.29,369.44,3401.0
2023-01-06 14:50:00,369.44,369.73,368.95,369.18,10365.0,369.44,369.73,368.95,369.18,10365.0
2023-01-06 14:55:00,369.18,369.34,368.6,368.6,3533.0,369.18,369.34,368.6,368.6,3533.0
2023-01-06 15:00:00,368.6,369.57,368.6,369.47,6589.0,368.6,369.57,368.6,369.47,6589.0
2023-01-06 15:05:00,369.58,369.89,369.3,369.46,4800.0,369.58,369.89,369.3,369.46,4800.0
2023-01-06 15:10:00,369.47,369.68,369.31,369.59,9827.0,369.47,369.68,369.31,369.59,9827.0
2023-01-06 15:15:00,369.57,369.75,368.76,368.92,6749.0,369.57,369.75,368.76,368.92,6749.0
2023-01-06 15:20:00,368.87,368.92,368.0,368.55,11570.0,368.87,368.92,368.0,368.55,11570.0
2023-01-06 15:25:00,368.64,368.67,368.24,368.28,6506.0,368.64,368.67,368.24,368.28,6506.0
2023-01-06 15:30:00,368.35,369.06,368.29,368.89,12003.0,368.35,369.06,368.29,368.89,12003.0
2023-01-06 15:35:00,368.97,368.97,368.44,368.57,9414.0,368.97,368.97,368.44,368.57,9414.0
2023-01-06 15:40:00,368.61,368.92,368.52,368.62,15982.0,368.61,368.92,368.52,368.62,15982.0
2023-01-06 15:45:00,368.62,368.75,367.87,367.87,13321.0,368.62,368.75,367.87,367.87,13321.0
2023-01-06 15:50:00,367.58,367.81,367.22,367.65,22000.0,367.58,367.81,367.22,367.65,22000.0
2023-01-06 15:55:00,367.79,368.13,367.5,367.73,43166.0,367.79,368.13,367.5,367.73,43166.0
2023-01-09 09:30:00,365.61,367.99,364.07,366.86,18857.0,365.61,367.99,364.07,366.86,18857.0
2023-01-09 09:35:00,367.64,368.37,365.43,366.14,6308.0,367.64,368.37,365.43,366.14,6308.0
2023-01-09 09:40:00,366.32,366.47,365.08,365.43,5350.0,366.32,366.47,365.08,365.43,5350.0
2023-01-09 09:45:00,366.0,366.38,364.7,365.71,5930.0,366.0,366.38,364.7,365.71,5930.0
2023-01-09 09:50:00,365.36,366.02,364.87,366.0,10506.0,365.36,366.02,364.87,366.0,10506.0
2023-01-09 09:55:00,365.18,366.73,364.73,366.36,6104.0,365.18,366.73,364.73,366.36,6104.0
2023-01-09 10:00:00,366.57,368.49,366.33,368.0,20968.0,366.57,368.49,366.33,368.0,20968.0
2023-01-09 10:05:00,368.06,368.15,365.91,366.7,8944.0,368.06,368.15,365.91,366.7,8944.0
2023-01-09 10:10:00,366.38,366.72,366.13,366.36,3348.0,366.38,366.72,366.13,366.36,3348.0
2023-01-09 10:15:00,366.38,366.7,365.79,365.79,6891.0,366.38,366.7,365.79,365.79,6891.0
2023-01-09 10:20:00,365.79,366.01,364.4,364.53,4742.0,365.79,366.01,364.4,364.53,4742.0
2023-01-09 10:25:00,364.79,365.1,364.19,364.55,7596.0,364.79,365.1,364.19,364.55,7596.0
2023-01-09 10:30:00,364.43,365.34,364.36,364.9,6922.0,364.43,365.34,364.36,364.9,6922.0
2023-01-09 10:35:00,365.08,365.27,363.73,363.73,3425.0,365.08,365.27,363.73,363.73,3425.0
2023-01-09 10:40:00,363.94,364.11,363.7,363.88,5636.0,363.94,364.11,363.7,363.88,5636.0
2023-01-09 10:45:00,363.76,366.45,363.66,366.21,11669.0,363.76,366.45,363.66,366.21,11669.0
2023-01-09 10:50:00,366.14,366.53,365.13,365.13,7038.0,366.14,366.53,365.13,365.13,7038.0
2023-01-09 10:55:00,364.69,365.25,363.78,363.78,8014.0,364.69,365.25,363.78,363.78,8014.0
2023-01-09 11:00:00,363.94,364.3,363.54,364.06,15547.0,363.94,364.3,363.54,364.06,15547.0
2023-01-09 11:05:00,363.88,364.4,363.83,364.28,3501.0,363.88,364.4,363.83,364.28,3501.0
2023-01-09 11:10:00,364.34,365.48,364.33,365.01,4083.0,364.34,365.48,364.33,365.01,4083.0
2023-01-09 11:15:00,365.38,365.85,364.96,365.5,10344.0,365.38,365.85,364.96,365.5,10344.0
2023-01-09 11:20:00,365.32,365.93,365.32,365.7,3066.0,365.32,365.93,365.32,365.7,3066.0
2023-01-09 11:25:00,365.72,367.29,365.72,366.97,6756.0,365.72,367.29,365.72,366.97,6756.0
2023-01-09 11:30:00,367.04,367.46,366.53,366.53,7247.0,367.04,367.46,366.53,366.53,7247.0
2023-01-09 11:35:00,366.46,366.71,365.57,365.57,2600.0,366.46,366.71,365.57,365.57,2600.0
2023-01-09 11:40:00,365.85,365.98,365.38,365.38,3100.0,365.85,365.98,365.38,365.38,3100.0
2023-01-09 11:45:00,365.58,365.84,364.94,365.54,8950.0,365.58,365.84,364.94,365.54,8950.0
2023-01-09 11:50:00,365.48,365.89,365.01,365.72,19287.0,365.48,365.89,365.01,365.72,19287.0
2023-01-09 11:55:00,365.46,366.27,365.36,366.09,3300.0,365.46,366.27,365.36,366.09,3300.0
2023-01-09 12:00:00,366.12,368.17,366.11,367.96,7244.0,366.12,368.17,366.11,367.96,7244.0
2023-01-09 12:05:00,368.05,368.05,367.46,367.61,3964.0,368.05,368.05,367.46,367.61,3964.0
2023-01-09 12:10:00,367.68,367.74,367.24,367.55,11537.0,367.68,367.74,367.24,367.55,11537.0
2023-01-09 12:15:00,367.76,368.0,367.71,367.82,6703.0,367.76,368.0,367.71,367.82,6703.0
2023-01-09 12:20:00,368.05,368.84,368.05,368.73,2410.0,368.05,368.84,368.05,368.73,2410.0
2023-01-09 12:25:00,368.68,369.08,368.67,368.86,3310.0,368.68,369.08,368.67,368.86,3310.0
2023-01-09 12:30:00,368.9,369.06,368.16,368.16,3416.0,368.9,369.06,368.16,368.16,3416.0
2023-01-09 12:35:00,367.96,367.97,367.0,367.03,2300.0,367.96,367.97,367.0,367.03,2300.0
2023-01-09 12:40:00,366.85,367.15,366.85,367.02,2516.0,366.85,367.15,366.85,367.02,2516.0
2023-01-09 12:45:00,367.03,367.88,367.02,367.34,4973.0,367.03,367.88,367.02,367.34,4973.0
2023-01-09 12:50:00,367.48,367.79,367.39,367.63,12521.0,367.48,367.79,367.39,367.63,12521.0
2023-01-09 12:55:00,367.63,367.8,367.62,367.62,2500.0,367.63,367.8,367.62,367.62,2500.0
2023-01-09 13:00:00,367.75,368.45,367.73,368.07,6291.0,367.75,368.45,367.73,368.07,6291.0
2023-01-09 13:05:00,368.12,368.12,367.34,367.42,4437.0,368.12,368.12,367.34,367.42,4437.0
2023-01-09 13:10:00,367.45,367.45,366.63,367.04,3830.0,367.45,367.45,366.63,367.04,3830.0
2023-01-09 13:15:00,367.14,367.31,367.03,367.2,2900.0,367.14,367.31,367.03,367.2,2900.0
2023-01-09 13:20:00,367.35,368.37,367.35,368.33,6144.0,367.35,368.37,367.35,368.33,6144.0
2023-01-09 13:25:00,368.2,368.56,368.17,368.56,4367.0,368.2,368.56,368.17,368.56,4367.0
2023-01-09 13:30:00,368.46,368.51,367.3,367.38,10300.0,368.46,368.51,367.3,367.38,10300.0
2023-01-09 13:35:00,367.09,367.09,365.89,366.16,11787.0,367.09,367.09,365.89,366.16,11787.0
2023-01-09 13:40:00,366.17,366.17,365.39,365.67,3868.0,366.17,366.17,365.39,365.67,3868.0
2023-01-09 13:45:00,365.51,366.07,365.4,365.99,9315.0,365.51,366.07,365.4,365.99,9315.0
2023-01-09 13:50:00,365.86,365.87,365.6,365.78,2614.0,365.86,365.87,365.6,365.78,2614.0
2023-01-09 13:55:00,365.78,366.21,365.78,366.08,4922.0,365.78,366.21,365.78,366.08,4922.0
2023-01-09 14:00:00,366.13,366.9,366.12,366.78,4431.0,366.13,366.9,366.12,366.78,4431.0
2023-01-09 14:05:00,366.61,366.69,365.85,365.99,3215.0,366.61,366.69,365.85,365.99,3215.0
2023-01-09 14:10:00,366.36,366.81,366.27,366.81,3779.0,366.36,366.81,366.27,366.81,3779.0
2023-01-09 14:15:00,366.68,366.77,366.31,366.65,2000.0,366.68,366.77,366.31,366.65,2000.0
2023-01-09 14:20:00,366.64,367.08,366.64,366.85,2800.0,366.64,367.08,366.64,366.85,2800.0
2023-01-09 14:25:00,366.91,367.24,366.83,367.24,1951.0,366.91,367.24,366.83,367.24,1951.0
2023-01-09 14:30:00,367.25,367.25,366.11,366.13,3804.0,367.25,367.25,366.11,366.13,3804.0
2023-01-09 14:35:00,366.15,366.31,366.11,366.31,1089.0,366.15,366.31,366.11,366.31,1089.0
2023-01-09 14:40:00,366.36,366.72,366.19,366.72,2198.0,366.36,366.72,366.19,366.72,2198.0
2023-01-09 14:45:00,366.97,367.25,366.83,367.13,4188.0,366.97,367.25,366.83,367.13,4188.0
2023-01-09 14:50:00,367.07,367.26,366.86,366.86,2264.0,367.07,367.26,366.86,366.86,2264.0
2023-01-09 14:55:00,366.96,366.99,365.89,365.95,4620.0,366.96,366.99,365.89,365.95,4620.0
2023-01-09 15:00:00,366.06,366.33,365.87,366.23,3646.0,366.06,366.33,365.87,366.23,3646.0
2023-01-09 15:05:00,366.43,366.55,365.89,366.09,4080.0,366.43,366.55,365.89,366.09,4080.0
2023-01-09 15:10:00,366.08,366.63,366.08,366.46,4384.0,366.08,366.63,366.08,366.46,4384.0
2023-01-09 15:15:00,366.43,366.89,366.2,366.89,1800.0,366.43,366.89,366.2,366.89,1800.0
2023-01-09 15:20:00,366.88,367.65,366.88,367.38,9337.0,366.88,367.65,366.88,367.38,9337.0
2023-01-09 15:25:00,367.4,367.69,367.23,367.47,8227.0,367.4,367.69,367.23,367.47,8227.0
2023-01-09 15:30:00,367.48,367.48,366.39,366.41,4385.0,367.48,367.48,366.39,366.41,4385.0
2023-01-09 15:35:00,366.45,366.72,366.39,366.6,8196.0,366.45,366.72,366.39,366.6,8196.0
2023-01-09 15:40:00,366.55,367.67,366.33,367.66,7575.0,366.55,367.67,366.33,367.66,7575.0
2023-01-09 15:45:00,367.75,367.89,366.87,367.0,18633.0,367.75,367.89,366.87,367.0,18633.0
2023-01-09 15:50:00,367.17,368.08,366.83,367.88,22712.0,367.17,368.08,366.83,367.88,22712.0
2023-01-09 15:55:00,367.79,367.82,366.54,367.18,44323.0,367.79,367.82,366.54,367.18,44323.0
2023-01-10 09:30:00,366.62,368.95,366.62,367.26,11715.0,366.62,368.95,366.62,367.26,11715.0
2023-01-10 09:35:00,367.41,369.25,367.38,368.68,7591.0,367.41,369.25,367.38,368.68,7591.0
2023-01-10 09:40:00,368.66,369.41,368.08,369.0,17076.0,368.66,369.41,368.08,369.0,17076.0
2023-01-10 09:45:00,369.4,371.24,368.65,370.91,5180.0,369.4,371.24,368.65,370.91,5180.0
2023-01-10 09:50:00,370.21,372.23,370.21,372.04,11247.0,370.21,372.23,370.21,372.04,11247.0
2023-01-10 09:55:00,371.93,372.84,370.51,370.67,8579.0,371.93,372.84,370.51,370.67,8579.0
2023-01-10 10:00:00,370.68,371.87,370.67,371.33,1800.0,370.68,371.87,370.67,371.33,1800.0
2023-01-10 10:05:00,371.34,372.82,371.34,371.9,6038.0,371.34,372.82,371.34,371.9,6038.0
2023-01-10 10:10:00,372.28,373.63,371.87,373.22,5308.0,372.28,373.63,371.87,373.22,5308.0
2023-01-10 10:15:00,372.95,373.02,372.43,372.67,5020.0,372.95,373.02,372.43,372.67,5020.0
2023-01-10 10:20:00,372.66,372.73,371.53,371.98,19552.0,372.66,372.73,371.53,371.98,19552.0
2023-01-10 10:25:00,371.98,373.35,370.56,371.05,9400.0,371.98,373.35,370.56,371.05,9400.0
2023-01-10 10:30:00,368.86,368.97,368.12,368.41,3769.0,368.86,368.97,368.12,368.41,3769.0
2023-01-10 10:35:00,368.31,369.08,368.1,368.68,10370.0,368.31,369.08,368.1,368.68,10370.0
2023-01-10 10:40:00,368.71,369.44,367.8,368.38,7400.0,368.71,369.44,367.8,368.38,7400.0
2023-01-10 10:45:00,368.12,368.99,368.07,368.61,6076.0,368.12,368.99,368.07,368.61,6076.0
2023-01-10 10:50:00,368.63,370.01,368.58,369.84,8355.0,368.63,370.01,368.58,369.84,8355.0
2023-01-10 10:55:00,369.84,370.85,369.31,370.49,14014.0,369.84,370.85,369.31,370.49,14014.0
2023-01-10 11:00:00,370.75,371.23,370.47,371.23,2668.0,370.75,371.23,370.47,371.23,2668.0
2023-01-10 11:05:00,371.27,371.56,370.86,370.86,2859.0,371.27,371.56,370.86,370.86,2859.0
2023-01-10 11:10:00,370.87,371.62,370.87,371.37,2700.0,370.87,371.62,370.87,371.37,2700.0
2023-01-10 11:15:00,371.6,371.6,371.18,371.32,600.0,371.6,371.6,371.18,371.32,600.0
2023-01-10 11:20:00,371.48,371.68,371.17,371.56,4074.0,371.48,371.68,371.17,371.56,4074.0
2023-01-10 11:25:00,371.56,371.56,370.61,370.75,5076.0,371.56,371.56,370.61,370.75,5076.0
2023-01-10 11:30:00,370.95,371.1,370.08,370.35,4102.0,370.95,371.1,370.08,370.35,4102.0
2023-01-10 11:35:00,370.65,371.17,370.43,370.88,3533.0,370.65,371.17,370.43,370.88,3533.0
2023-01-10 11:40:00,371.2,371.73,371.2,371.73,1609.0,371.2,371.73,371.2,371.73,1609.0
2023-01-10 11:45:00,371.67,371.67,370.54,370.96,4120.0,371.67,371.67,370.54,370.96,4120.0
2023-01-10 11:50:00,370.81,371.21,370.65,371.18,2000.0,370.81,371.21,370.65,371.18,2000.0
2023-01-10 11:55:00,370.95,371.45,370.8,371.16,5923.0,370.95,371.45,370.8,371.16,5923.0
2023-01-10 12:00:00,370.95,370.95,370.25,370.71,2114.0,370.95,370.95,370.25,370.71,2114.0
2023-01-10 12:05:00,370.55,371.23,370.51,371.23,1916.0,370.55,371.23,370.51,371.23,1916.0
2023-01-10 12:10:00,371.31,371.76,371.3,371.67,7574.0,371.31,371.76,371.3,371.67,7574.0
2023-01-10 12:15:00,371.67,372.15,371.67,372.15,1800.0,371.67,372.15,371.67,372.15,1800.0
2023-01-10 12:20:00,372.15,372.39,372.15,372.39,1415.0,372.15,372.39,372.15,372.39,1415.0
2023-01-10 12:25:00,372.58,372.75,372.47,372.63,2417.0,372.58,372.75,372.47,372.63,2417.0
2023-01-10 12:30:00,372.8,373.36,372.8,373.32,3861.0,372.8,373.36,372.8,373.32,3861.0
2023-01-10 12:35:00,373.32,374.0,373.32,373.99,1250.0,373.32,374.0,373.32,373.99,1250.0
2023-01-10 12:40:00,374.04,374.2,373.27,373.43,4028.0,374.04,374.2,373.27,373.43,4028.0
2023-01-10 12:45:00,373.24,373.24,372.98,373.05,812.0,373.24,373.24,372.98,373.05,812.0
2023-01-10 12:50:00,373.31,373.36,373.11,373.35,1700.0,373.31,373.36,373.11,373.35,1700.0
2023-01-10 12:55:00,373.35,373.35,372.75,373.12,2650.0,373.35,373.35,372.75,373.12,2650.0
2023-01-10 13:00:00,372.83,373.3,372.83,372.98,1600.0,372.83,373.3,372.83,372.98,1600.0
2023-01-10 13:05:00,373.21,373.65,373.2,373.61,1000.0,373.21,373.65,373.2,373.61,1000.0
2023-01-10 13:10:00,373.62,373.63,373.29,373.43,2680.0,373.62,373.63,373.29,373.43,2680.0
2023-01-10 13:15:00,373.28,373.28,372.49,372.49,1390.0,373.28,373.28,372.49,372.49,1390.0
2023-01-10 13:20:00,372.74,372.92,372.74,372.91,1000.0,372.74,372.92,372.74,372.91,1000.0
2023-01-10 13:25:00,373.06,373.07,373.06,373.06,100.0,373.06,373.07,373.06,373.06,100.0
2023-01-10 13:30:00,373.06,373.18,372.75,373.18,2394.0,373.06,373.18,372.75,373.18,2394.0
2023-01-10 13:35:00,373.2,373.69,373.05,373.44,3673.0,373.2,373.69,373.05,373.44,3673.0
2023-01-10 13:40:00,373.44,373.65,372.63,372.63,3000.0,373.44,373.65,372.63,372.63,3000.0
2023-01-10 13:45:00,372.54,373.1,372.24,372.98,4301.0,372.54,373.1,372.24,372.98,4301.0
2023-01-10 13:50:00,372.99,372.99,372.9,372.98,400.0,372.99,372.99,372.9,372.98,400.0
2023-01-10 13:55:00,372.98,373.64,372.91,373.53,5681.0,372.98,373.64,372.91,373.53,5681.0
2023-01-10 14:00:00,373.7,374.0,373.51,373.51,1900.0,373.7,374.0,373.51,373.51,1900.0
2023-01-10 14:05:00,373.8,373.8,373.44,373.47,1200.0,373.8,373.8,373.44,373.47,1200.0
2023-01-10 14:10:00,373.72,373.8,373.52,373.72,3993.0,373.72,373.8,373.52,373.72,3993.0
2023-01-10 14:15:00,373.95,373.98,373.65,373.86,800.0,373.95,373.98,373.65,373.86,800.0
2023-01-10 14:20:00,373.86,374.05,373.86,373.97,2500.0,373.86,374.05,373.86,373.97,2500.0
2023-01-10 14:25:00,374.12,374.38,373.57,373.98,4452.0,374.12,374.38,373.57,373.98,4452.0
2023-01-10 14:30:00,373.93,374.1,373.86,373.88,2035.0,373.93,374.1,373.86,373.88,2035.0
2023-01-10 14:35:00,373.81,373.93,373.16,373.29,2543.0,373.81,373.93,373.16,373.29,2543.0
2023-01-10 14:40:00,373.0,373.13,372.83,373.13,1200.0,373.0,373.13,372.83,373.13,1200.0
2023-01-10 14:45:00,373.0,373.48,372.91,373.48,2600.0,373.0,373.48,372.91,373.48,2600.0
2023-01-10 14:50:00,373.43,373.68,373.43,373.63,5323.0,373.43,373.68,373.43,373.63,5323.0
2023-01-10 14:55:00,373.75,374.08,373.71,373.81,3725.0,373.75,374.08,373.71,373.81,3725.0
2023-01-10 15:00:00,374.06,374.13,373.28,373.82,14129.0,374.06,374.13,373.28,373.82,14129.0
2023-01-10 15:05:00,373.67,373.8,373.37,373.61,2547.0,373.67,373.8,373.37,373.61,2547.0
2023-01-10 15:10:00,373.61,373.95,373.44,373.95,1828.0,373.61,373.95,373.44,373.95,1828.0
2023-01-10 15:15:00,373.95,374.31,373.88,374.09,2200.0,373.95,374.31,373.88,374.09,2200.0
2023-01-10 15:20:00,374.08,374.1,373.7,373.86,3357.0,374.08,374.1,373.7,373.86,3357.0
2023-01-10 15:25:00,373.88,374.02,373.8,373.99,2800.0,373.88,374.02,373.8,373.99,2800.0
2023-01-10 15:30:00,373.99,374.11,373.28,373.71,10370.0,373.99,374.11,373.28,373.71,10370.0
2023-01-10 15:35:00,373.71,374.48,373.71,374.27,6467.0,373.71,374.48,373.71,374.27,6467.0
2023-01-10 15:40:00,374.13,374.18,373.53,373.54,7810.0,374.13,374.18,373.53,373.54,7810.0
2023-01-10 15:45:00,373.49,373.95,373.45,373.74,4704.0,373.49,373.95,373.45,373.74,4704.0
2023-01-10 15:50:00,373.7,374.32,373.33,373.9,26773.0,373.7,374.32,373.33,373.9,26773.0
2023-01-10 15:55:00,373.9,374.59,373.77,374.58,36706.0,373.9,374.59,373.77,374.58,36706.0
2023-01-11 09:30:00,377.3,377.3,373.86,373.86,8528.0,377.3,377.3,373.86,373.86,8528.0
2023-01-11 09:35:00,374.09,375.23,373.85,374.01,10880.0,374.09,375.23,373.85,374.01,10880.0
2023-01-11 09:40:00,374.0,374.22,372.96,373.37,10406.0,374.0,374.22,372.96,373.37,10406.0
2023-01-11 09:45:00,373.45,373.48,372.22,372.83,4819.0,373.45,373.48,372.22,372.83,4819.0
2023-01-11 09:50:00,373.23,374.63,373.22,374.59,1646.0,373.23,374.63,373.22,374.59,1646.0
2023-01-11 09:55:00,374.52,376.85,374.52,375.76,6805.0,374.52,376.85,374.52,375.76,6805.0
2023-01-11 10:00:00,375.35,375.74,374.62,375.5,11163.0,375.35,375.74,374.62,375.5,11163.0
2023-01-11 10:05:00,375.56,375.65,375.27,375.6,1522.0,375.56,375.65,375.27,375.6,1522.0
2023-01-11 10:10:00,375.36,376.14,374.2,374.2,2856.0,375.36,376.14,374.2,374.2,2856.0
2023-01-11 10:15:00,374.03,374.05,372.93,374.0,4160.0,374.03,374.05,372.93,374.0,4160.0
2023-01-11 10:20:00,374.3,375.42,373.76,375.13,3153.0,374.3,375.42,373.76,375.13,3153.0
2023-01-11 10:25:00,375.51,376.3,375.27,376.3,5641.0,375.51,376.3,375.27,376.3,5641.0
2023-01-11 10:30:00,376.06,376.42,375.18,375.45,2100.0,376.06,376.42,375.18,375.45,2100.0
2023-01-11 10:35:00,375.23,375.49,374.79,375.49,1679.0,375.23,375.49,374.79,375.49,1679.0
2023-01-11 10:40:00,375.31,375.66,375.15,375.49,6972.0,375.31,375.66,375.15,375.49,6972.0
2023-01-11 10:45:00,375.91,376.1,374.99,374.99,2445.0,375.91,376.1,374.99,374.99,2445.0
2023-01-11 10:50:00,374.71,374.94,374.43,374.6,1911.0,374.71,374.94,374.43,374.6,1911.0
2023-01-11 10:55:00,374.65,374.65,373.45,373.59,2099.0,374.65,374.65,373.45,373.59,2099.0
2023-01-11 11:00:00,373.59,374.76,373.55,374.48,8251.0,373.59,374.76,373.55,374.48,8251.0
2023-01-11 11:05:00,374.59,375.36,374.52,375.29,9482.0,374.59,375.36,374.52,375.29,9482.0
2023-01-11 11:10:00,375.19,375.6,375.09,375.33,7681.0,375.19,375.6,375.09,375.33,7681.0
2023-01-11 11:15:00,375.16,375.5,374.86,374.86,6600.0,375.16,375.5,374.86,374.86,6600.0
2023-01-11 11:20:00,374.87,375.03,374.59,374.66,7185.0,374.87,375.03,374.59,374.66,7185.0
2023-01-11 11:25:00,374.66,374.76,374.41,374.48,2971.0,374.66,374.76,374.41,374.48,2971.0
2023-01-11 11:30:00,374.6,374.81,374.48,374.48,814.0,374.6,374.81,374.48,374.48,814.0
2023-01-11 11:35:00,374.37,375.12,374.26,375.04,6172.0,374.37,375.12,374.26,375.04,6172.0
2023-01-11 11:40:00,375.11,376.42,375.1,376.26,7734.0,375.11,376.42,375.1,376.26,7734.0
2023-01-11 11:45:00,376.21,376.89,376.13,376.51,7571.0,376.21,376.89,376.13,376.51,7571.0
2023-01-11 11:50:00,376.51,376.82,376.12,376.49,4425.0,376.51,376.82,376.12,376.49,4425.0
2023-01-11 11:55:00,376.43,377.12,376.41,377.01,2749.0,376.43,377.12,376.41,377.01,2749.0
2023-01-11 12:00:00,377.03,377.63,377.03,377.55,1845.0,377.03,377.63,377.03,377.55,1845.0
2023-01-11 12:05:00,377.51,377.86,377.23,377.26,4133.0,377.51,377.86,377.23,377.26,4133.0
2023-01-11 12:10:00,377.12,378.0,377.1,378.0,1476.0,377.12,378.0,377.1,378.0,1476.0
2023-01-11 12:15:00,377.69,378.27,377.64,377.95,2300.0,377.69,378.27,377.64,377.95,2300.0
2023-01-11 12:20:00,377.85,378.0,376.92,376.92,4236.0,377.85,378.0,376.92,376.92,4236.0
2023-01-11 12:25:00,376.76,376.76,376.35,376.64,1300.0,376.76,376.76,376.35,376.64,1300.0
2023-01-11 12:30:00,376.6,376.67,376.05,376.05,2512.0,376.6,376.67,376.05,376.05,2512.0
2023-01-11 12:35:00,376.51,376.65,376.41,376.41,928.0,376.51,376.65,376.41,376.41,928.0
2023-01-11 12:40:00,376.66,376.66,376.43,376.63,2900.0,376.66,376.66,376.43,376.63,2900.0
2023-01-11 12:45:00,376.63,377.31,376.55,377.22,1300.0,376.63,377.31,376.55,377.22,1300.0
2023-01-11 12:50:00,377.36,377.72,377.18,377.29,2413.0,377.36,377.72,377.18,377.29,2413.0
2023-01-11 12:55:00,377.12,377.44,376.85,377.22,1289.0,377.12,377.44,376.85,377.22,1289.0
2023-01-11 13:00:00,377.17,377.91,377.16,377.61,1912.0,377.17,377.91,377.16,377.61,1912.0
2023-01-11 13:05:00,377.75,378.37,377.67,378.37,1900.0,377.75,378.37,377.67,378.37,1900.0
2023-01-11 13:10:00,378.22,378.37,377.86,378.14,5301.0,378.22,378.37,377.86,378.14,5301.0
2023-01-11 13:15:00,378.08,378.13,377.04,377.25,5121.0,378.08,378.13,377.04,377.25,5121.0
2023-01-11 13:20:00,376.95,377.12,376.94,377.12,600.0,376.95,377.12,376.94,377.12,600.0
2023-01-11 13:25:00,377.08,377.48,376.89,377.48,2896.0,377.08,377.48,376.89,377.48,2896.0
2023-01-11 13:30:00,377.59,377.79,377.4,377.6,1785.0,377.59,377.79,377.4,377.6,1785.0
2023-01-11 13:35:00,377.61,378.01,377.58,378.0,1846.0,377.61,378.01,377.58,378.0,1846.0
2023-01-11 13:40:00,378.0,378.26,377.87,378.26,1702.0,378.0,378.26,377.87,378.26,1702.0
2023-01-11 13:45:00,377.91,378.06,377.83,377.94,1312.0,377.91,378.06,377.83,377.94,1312.0
2023-01-11 13:50:00,377.94,377.94,377.07,377.2,2422.0,377.94,377.94,377.07,377.2,2422.0
2023-01-11 13:55:00,377.03,377.03,376.72,376.72,1646.0,377.03,377.03,376.72,376.72,1646.0
2023-01-11 14:00:00,376.99,377.39,376.73,376.73,4020.0,376.99,377.39,376.73,376.73,4020.0
2023-01-11 14:05:00,376.45,376.45,376.36,376.45,1200.0,376.45,376.45,376.36,376.45,1200.0
2023-01-11 14:10:00,376.81,377.33,376.81,377.1,2169.0,376.81,377.33,376.81,377.1,2169.0
2023-01-11 14:15:00,377.56,377.9,377.48,377.7,1121.0,377.56,377.9,377.48,377.7,1121.0
2023-01-11 14:20:00,377.65,377.7,377.46,377.47,4782.0,377.65,377.7,377.46,377.47,4782.0
2023-01-11 14:25:00,377.36,377.37,377.07,377.12,1600.0,377.36,377.37,377.07,377.12,1600.0
2023-01-11 14:30:00,377.33,378.15,377.17,378.14,5762.0,377.33,378.15,377.17,378.14,5762.0
2023-01-11 14:35:00,377.95,377.95,377.56,377.76,2424.0,377.95,377.95,377.56,377.76,2424.0
2023-01-11 14:40:00,377.53,378.14,377.35,378.13,4149.0,377.53,378.14,377.35,378.13,4149.0
2023-01-11 14:45:00,378.16,378.17,377.92,378.06,2600.0,378.16,378.17,377.92,378.06,2600.0
2023-01-11 14:50:00,377.97,378.23,377.86,378.22,2000.0,377.97,378.23,377.86,378.22,2000.0
2023-01-11 14:55:00,378.04,378.22,377.79,378.22,2400.0,378.04,378.22,377.79,378.22,2400.0
2023-01-11 15:00:00,378.4,378.4,377.76,378.18,3971.0,378.4,378.4,377.76,378.18,3971.0
2023-01-11 15:05:00,378.1,378.35,378.06,378.25,1200.0,378.1,378.35,378.06,378.25,1200.0
2023-01-11 15:10:00,378.3,378.76,378.18,378.52,4269.0,378.3,378.76,378.18,378.52,4269.0
2023-01-11 15:15:00,378.77,379.45,378.69,379.45,5126.0,378.77,379.45,378.69,379.45,5126.0
2023-01-11 15:20:00,379.37,379.69,379.15,379.17,8730.0,379.37,379.69,379.15,379.17,8730.0
2023-01-11 15:25:00,379.34,379.42,379.23,379.23,5619.0,379.34,379.42,379.23,379.23,5619.0
2023-01-11 15:30:00,379.28,379.43,378.93,379.23,15765.0,379.28,379.43,378.93,379.23,15765.0
2023-01-11 15:35:00,379.13,379.19,378.29,378.45,7993.0,379.13,379.19,378.29,378.45,7993.0
2023-01-11 15:40:00,378.38,378.75,377.92,378.75,14207.0,378.38,378.75,377.92,378.75,14207.0
2023-01-11 15:45:00,378.63,378.91,378.32,378.5,12279.0,378.63,378.91,378.32,378.5,12279.0
2023-01-11 15:50:00,378.45,379.07,378.45,378.58,24953.0,378.45,379.07,378.45,378.58,24953.0
2023-01-11 15:55:00,378.65,378.78,377.94,378.4,39193.0,378.65,378.78,377.94,378.4,39193.0
2023-01-12 09:30:00,380.61,381.45,379.49,380.3,15378.0,380.61,381.45,379.49,380.3,15378.0
2023-01-12 09:35:00,380.33,380.41,378.4,379.67,6132.0,380.33,380.41,378.4,379.67,6132.0
2023-01-12 09:40:00,380.62,381.07,379.47,379.74,2449.0,380.62,381.07,379.47,379.74,2449.0
2023-01-12 09:45:00,379.73,380.31,378.46,378.46,4898.0,379.73,380.31,378.46,378.46,4898.0
2023-01-12 09:50:00,378.34,378.69,377.75,377.75,2650.0,378.34,378.69,377.75,377.75,2650.0
2023-01-12 09:55:00,378.09,380.29,377.94,380.11,3014.0,378.09,380.29,377.94,380.11,3014.0
2023-01-12 10:00:00,380.17,382.2,380.16,381.96,7848.0,380.17,382.2,380.16,381.96,7848.0
2023-01-12 10:05:00,381.04,381.67,379.17,379.81,6857.0,381.04,381.67,379.17,379.81,6857.0
2023-01-12 10:10:00,380.0,382.39,380.0,381.46,2334.0,380.0,382.39,380.0,381.46,2334.0
2023-01-12 10:15:00,382.4,382.94,382.27,382.84,3329.0,382.4,382.94,382.27,382.84,3329.0
2023-01-12 10:20:00,382.73,382.73,381.01,381.73,10614.0,382.73,382.73,381.01,381.73,10614.0
2023-01-12 10:25:00,382.15,382.72,381.49,382.12,4640.0,382.15,382.72,381.49,382.12,4640.0
2023-01-12 10:30:00,381.92,382.78,381.49,382.78,10703.0,381.92,382.78,381.49,382.78,10703.0
2023-01-12 10:35:00,382.76,383.94,382.76,383.84,5877.0,382.76,383.94,382.76,383.84,5877.0
2023-01-12 10:40:00,383.96,383.96,382.19,382.19,3900.0,383.96,383.96,382.19,382.19,3900.0
2023-01-12 10:45:00,382.78,382.98,381.01,381.39,5109.0,382.78,382.98,381.01,381.39,5109.0
2023-01-12 10:50:00,381.64,382.15,381.5,381.77,1100.0,381.64,382.15,381.5,381.77,1100.0
2023-01-12 10:55:00,381.85,383.08,381.85,382.66,12594.0,381.85,383.08,381.85,382.66,12594.0
2023-01-12 11:00:00,382.02,382.25,380.67,381.51,2400.0,382.02,382.25,380.67,381.51,2400.0
2023-01-12 11:05:00,382.15,382.35,381.68,381.84,1200.0,382.15,382.35,381.68,381.84,1200.0
2023-01-12 11:10:00,381.85,382.74,381.85,382.74,1800.0,381.85,382.74,381.85,382.74,1800.0
2023-01-12 11:15:00,382.99,383.76,382.99,383.76,2800.0,382.99,383.76,382.99,383.76,2800.0
2023-01-12 11:20:00,383.76,384.5,383.62,384.19,5305.0,383.76,384.5,383.62,384.19,5305.0
2023-01-12 11:25:00,384.19,384.78,383.79,384.38,5736.0,384.19,384.78,383.79,384.38,5736.0
2023-01-12 11:30:00,384.34,384.52,383.75,383.87,3393.0,384.34,384.52,383.75,383.87,3393.0
2023-01-12 11:35:00,384.16,385.41,383.97,385.41,7107.0,384.16,385.41,383.97,385.41,7107.0
2023-01-12 11:40:00,385.42,385.67,384.95,385.36,5014.0,385.42,385.67,384.95,385.36,5014.0
2023-01-12 11:45:00,385.35,385.43,384.92,385.22,7063.0,385.35,385.43,384.92,385.22,7063.0
2023-01-12 11:50:00,384.72,385.35,384.53,385.2,4904.0,384.72,385.35,384.53,385.2,4904.0
2023-01-12 11:55:00,385.37,386.86,385.23,386.74,6049.0,385.37,386.86,385.23,386.74,6049.0
2023-01-12 12:00:00,386.65,386.88,385.78,385.79,4900.0,386.65,386.88,385.78,385.79,4900.0
2023-01-12 12:05:00,385.82,387.57,385.82,387.49,6500.0,385.82,387.57,385.82,387.49,6500.0
2023-01-12 12:10:00,387.48,388.01,387.14,388.0,5200.0,387.48,388.01,387.14,388.0,5200.0
2023-01-12 12:15:00,388.28,388.44,387.55,387.67,7188.0,388.28,388.44,387.55,387.67,7188.0
2023-01-12 12:20:00,387.85,387.85,387.16,387.16,4090.0,387.85,387.85,387.16,387.16,4090.0
2023-01-12 12:25:00,387.12,387.32,386.74,387.26,6868.0,387.12,387.32,386.74,387.26,6868.0
2023-01-12 12:30:00,387.25,387.44,386.65,386.87,5437.0,387.25,387.44,386.65,386.87,5437.0
2023-01-12 12:35:00,386.94,387.99,386.9,387.16,6427.0,386.94,387.99,386.9,387.16,6427.0
2023-01-12 12:40:00,386.91,387.14,386.78,386.9,5092.0,386.91,387.14,386.78,386.9,5092.0
2023-01-12 12:45:00,387.18,387.59,386.99,386.99,3779.0,387.18,387.59,386.99,386.99,3779.0
2023-01-12 12:50:00,387.08,387.12,386.32,386.69,20146.0,387.08,387.12,386.32,386.69,20146.0
2023-01-12 12:55:00,386.91,387.22,386.66,386.66,6219.0,386.91,387.22,386.66,386.66,6219.0
2023-01-12 13:00:00,386.74,386.83,386.38,386.69,2201.0,386.74,386.83,386.38,386.69,2201.0
2023-01-12 13:05:00,386.7,387.19,386.57,387.04,2715.0,386.7,387.19,386.57,387.04,2715.0
2023-01-12 13:10:00,386.85,387.17,386.23,386.63,4040.0,386.85,387.17,386.23,386.63,4040.0
2023-01-12 13:15:00,386.79,387.54,386.79,387.13,3192.0,386.79,387.54,386.79,387.13,3192.0
2023-01-12 13:20:00,387.21,387.21,386.78,387.0,2750.0,387.21,387.21,386.78,387.0,2750.0
2023-01-12 13:25:00,386.99,386.99,384.99,385.13,7984.0,386.99,386.99,384.99,385.13,7984.0
2023-01-12 13:30:00,385.23,385.71,384.37,385.71,7349.0,385.23,385.71,384.37,385.71,7349.0
2023-01-12 13:35:00,385.95,386.66,385.82,386.58,3347.0,385.95,386.66,385.82,386.58,3347.0
2023-01-12 13:40:00,386.35,386.55,386.09,386.18,2405.0,386.35,386.55,386.09,386.18,2405.0
2023-01-12 13:45:00,386.11,386.95,386.11,386.81,3975.0,386.11,386.95,386.11,386.81,3975.0
2023-01-12 13:50:00,386.94,387.2,386.86,386.88,3500.0,386.94,387.2,386.86,386.88,3500.0
2023-01-12 13:55:00,386.81,387.08,386.69,386.69,3480.0,386.81,387.08,386.69,386.69,3480.0
2023-01-12 14:00:00,386.68,387.0,386.55,386.68,4090.0,386.68,387.0,386.55,386.68,4090.0
2023-01-12 14:05:00,386.7,387.15,386.44,386.92,4000.0,386.7,387.15,386.44,386.92,4000.0
2023-01-12 14:10:00,387.03,387.32,386.68,387.24,4611.0,387.03,387.32,386.68,387.24,4611.0
2023-01-12 14:15:00,387.29,388.13,387.18,388.13,5466.0,387.29,388.13,387.18,388.13,5466.0
2023-01-12 14:20:00,388.13,388.25,387.42,387.57,7793.0,388.13,388.25,387.42,387.57,7793.0
2023-01-12 14:25:00,387.64,388.06,387.58,388.06,5024.0,387.64,388.06,387.58,388.06,5024.0
2023-01-12 14:30:00,387.71,388.05,387.18,387.86,6030.0,387.71,388.05,387.18,387.86,6030.0
2023-01-12 14:35:00,387.73,388.48,387.71,388.44,2623.0,387.73,388.48,387.71,388.44,2623.0
2023-01-12 14:40:00,388.38,388.57,387.23,387.35,4616.0,388.38,388.57,387.23,387.35,4616.0
2023-01-12 14:45:00,387.61,387.69,387.09,387.09,1818.0,387.61,387.69,387.09,387.09,1818.0
2023-01-12 14:50:00,387.09,387.09,386.28,386.28,4077.0,387.09,387.09,386.28,386.28,4077.0
2023-01-12 14:55:00,386.24,386.24,385.44,385.93,9225.0,386.24,386.24,385.44,385.93,9225.0
2023-01-12 15:00:00,385.82,386.46,385.6,386.43,6654.0,385.82,386.46,385.6,386.43,6654.0
2023-01-12 15:05:00,386.41,386.73,386.38,386.46,8644.0,386.41,386.73,386.38,386.46,8644.0
2023-01-12 15:10:00,386.48,386.64,386.2,386.2,12171.0,386.48,386.64,386.2,386.2,12171.0
2023-01-12 15:15:00,386.21,386.68,386.1,386.53,7300.0,386.21,386.68,386.1,386.53,7300.0
2023-01-12 15:20:00,386.49,387.24,386.43,387.11,7255.0,386.49,387.24,386.43,387.11,7255.0
2023-01-12 15:25:00,387.11,387.18,386.33,386.5,11408.0,387.11,387.18,386.33,386.5,11408.0
2023-01-12 15:30:00,386.58,387.34,386.58,387.23,14487.0,386.58,387.34,386.58,387.23,14487.0
2023-01-12 15:35:00,387.2,387.2,386.22,386.5,16928.0,387.2,387.2,386.22,386.5,16928.0
2023-01-12 15:40:00,386.5,386.69,385.93,385.93,14151.0,386.5,386.69,385.93,385.93,14151.0
2023-01-12 15:45:00,385.83,385.83,384.61,384.98,19619.0,385.83,385.83,384.61,384.98,19619.0
2023-01-12 15:50:00,385.04,386.56,385.04,386.06,46187.0,385.04,386.56,385.04,386.06,46187.0
2023-01-12 15:55:00,386.14,386.58,385.24,385.37,67865.0,386.14,386.58,385.24,385.37,67865.0
2023-01-13 09:30:00,383.97,385.28,383.67,384.29,9483.0,383.97,385.28,383.67,384.29,9483.0
2023-01-13 09:35:00,384.77,385.91,384.77,385.49,1856.0,384.77,385.91,384.77,385.49,1856.0
2023-01-13 09:40:00,386.38,387.43,384.9,386.09,6640.0,386.38,387.43,384.9,386.09,6640.0
2023-01-13 09:45:00,385.17,385.86,384.65,385.56,7639.0,385.17,385.86,384.65,385.56,7639.0
2023-01-13 09:50:00,384.89,386.88,384.89,386.78,2389.0,384.89,386.88,384.89,386.78,2389.0
2023-01-13 09:55:00,386.2,387.83,386.16,387.03,1600.0,386.2,387.83,386.16,387.03,1600.0
2023-01-13 10:00:00,386.54,387.83,385.36,385.85,6614.0,386.54,387.83,385.36,385.85,6614.0
2023-01-13 10:05:00,385.93,386.67,385.93,386.59,12215.0,385.93,386.67,385.93,386.59,12215.0
2023-01-13 10:10:00,386.62,386.62,385.63,385.63,7644.0,386.62,386.62,385.63,385.63,7644.0
2023-01-13 10:15:00,385.75,386.16,385.37,385.41,2202.0,385.75,386.16,385.37,385.41,2202.0
2023-01-13 10:20:00,385.47,387.1,385.46,386.61,4984.0,385.47,387.1,385.46,386.61,4984.0
2023-01-13 10:25:00,386.55,386.59,386.21,386.49,4383.0,386.55,386.59,386.21,386.49,4383.0
2023-01-13 10:30:00,386.75,386.75,385.73,385.96,9000.0,386.75,386.75,385.73,385.96,9000.0
2023-01-13 10:35:00,386.44,386.54,386.08,386.08,2721.0,386.44,386.54,386.08,386.08,2721.0
2023-01-13 10:40:00,386.55,386.95,386.08,386.22,1811.0,386.55,386.95,386.08,386.22,1811.0
2023-01-13 10:45:00,386.22,387.41,386.22,387.17,3300.0,386.22,387.41,386.22,387.17,3300.0
2023-01-13 10:50:00,387.19,387.19,386.71,386.96,3943.0,387.19,387.19,386.71,386.96,3943.0
2023-01-13 10:55:00,387.23,387.68,387.02,387.24,4136.0,387.23,387.68,387.02,387.24,4136.0
2023-01-13 11:00:00,387.08,387.4,385.86,386.41,1400.0,387.08,387.4,385.86,386.41,1400.0
2023-01-13 11:05:00,386.33,387.21,386.32,386.65,11779.0,386.33,387.21,386.32,386.65,11779.0
2023-01-13 11:10:00,386.42,386.48,385.82,386.0,3641.0,386.42,386.48,385.82,386.0,3641.0
2023-01-13 11:15:00,385.82,386.13,385.73,386.13,3158.0,385.82,386.13,385.73,386.13,3158.0
2023-01-13 11:20:00,387.03,387.46,386.83,387.28,3157.0,387.03,387.46,386.83,387.28,3157.0
2023-01-13 11:25:00,387.29,387.3,386.53,386.75,1400.0,387.29,387.3,386.53,386.75,1400.0
2023-01-13 11:30:00,386.54,386.57,386.09,386.24,1831.0,386.54,386.57,386.09,386.24,1831.0
2023-01-13 11:35:00,386.09,386.74,386.03,386.1,4632.0,386.09,386.74,386.03,386.1,4632.0
2023-01-13 11:40:00,386.1,386.31,386.04,386.31,1000.0,386.1,386.31,386.04,386.31,1000.0
2023-01-13 11:45:00,385.98,386.16,385.88,386.11,4385.0,385.98,386.16,385.88,386.11,4385.0
2023-01-13 11:50:00,386.4,386.78,386.4,386.63,3007.0,386.4,386.78,386.4,386.63,3007.0
2023-01-13 11:55:00,386.82,387.3,386.71,387.17,1700.0,386.82,387.3,386.71,387.17,1700.0
2023-01-13 12:00:00,387.13,387.7,387.07,387.7,1750.0,387.13,387.7,387.07,387.7,1750.0
2023-01-13 12:05:00,387.85,388.42,387.84,388.38,2706.0,387.85,388.42,387.84,388.38,2706.0
2023-01-13 12:10:00,388.45,388.51,388.29,388.51,500.0,388.45,388.51,388.29,388.51,500.0
2023-01-13 12:15:00,388.58,388.73,388.12,388.3,3400.0,388.58,388.73,388.12,388.3,3400.0
2023-01-13 12:20:00,388.28,388.28,387.76,387.77,2200.0,388.28,388.28,387.76,387.77,2200.0
2023-01-13 12:25:00,387.79,388.22,387.73,388.08,1600.0,387.79,388.22,387.73,388.08,1600.0
2023-01-13 12:30:00,388.22,388.53,388.0,388.53,3480.0,388.22,388.53,388.0,388.53,3480.0
2023-01-13 12:35:00,388.48,388.67,388.1,388.3,2722.0,388.48,388.67,388.1,388.3,2722.0
2023-01-13 12:40:00,388.21,388.31,387.93,388.13,2300.0,388.21,388.31,387.93,388.13,2300.0
2023-01-13 12:45:00,388.08,388.59,388.08,388.54,2000.0,388.08,388.59,388.08,388.54,2000.0
2023-01-13 12:50:00,388.35,388.83,388.35,388.55,4011.0,388.35,388.83,388.35,388.55,4011.0
2023-01-13 12:55:00,388.95,389.15,388.27,388.27,3208.0,388.95,389.15,388.27,388.27,3208.0
2023-01-13 13:00:00,388.3,388.3,387.81,388.27,2188.0,388.3,388.3,387.81,388.27,2188.0
2023-01-13 13:05:00,387.97,388.22,387.95,388.0,1400.0,387.97,388.22,387.95,388.0,1400.0
2023-01-13 13:10:00,388.07,388.18,387.83,388.14,1728.0,388.07,388.18,387.83,388.14,1728.0
2023-01-13 13:15:00,388.04,388.04,387.37,387.38,2100.0,388.04,388.04,387.37,387.38,2100.0
2023-01-13 13:20:00,387.38,387.74,387.37,387.56,2800.0,387.38,387.74,387.37,387.56,2800.0
2023-01-13 13:25:00,387.56,387.62,387.56,387.58,700.0,387.56,387.62,387.56,387.58,700.0
2023-01-13 13:30:00,387.59,388.64,387.51,388.56,2947.0,387.59,388.64,387.51,388.56,2947.0
2023-01-13 13:35:00,388.52,388.58,388.44,388.55,1700.0,388.52,388.58,388.44,388.55,1700.0
2023-01-13 13:40:00,388.55,388.98,388.38,388.95,3770.0,388.55,388.98,388.38,388.95,3770.0
2023-01-13 13:45:00,388.76,389.06,388.76,389.05,1050.0,388.76,389.06,388.76,389.05,1050.0
2023-01-13 13:50:00,388.9,389.15,388.74,388.81,1500.0,388.9,389.15,388.74,388.81,1500.0
2023-01-13 13:55:00,388.64,388.71,388.39,388.64,2054.0,388.64,388.71,388.39,388.64,2054.0
2023-01-13 14:00:00,388.52,388.93,388.52,388.76,3000.0,388.52,388.93,388.52,388.76,3000.0
2023-01-13 14:05:00,388.78,389.25,388.76,388.95,4788.0,388.78,389.25,388.76,388.95,4788.0
2023-01-13 14:10:00,388.98,389.06,388.76,388.8,2402.0,388.98,389.06,388.76,388.8,2402.0
2023-01-13 14:15:00,388.82,389.09,388.79,388.9,2600.0,388.82,389.09,388.79,388.9,2600.0
2023-01-13 14:20:00,389.06,389.12,388.89,389.0,1373.0,389.06,389.12,388.89,389.0,1373.0
2023-01-13 14:25:00,389.09,389.11,388.67,388.93,5603.0,389.09,389.11,388.67,388.93,5603.0
2023-01-13 14:30:00,388.78,389.03,388.6,388.77,3963.0,388.78,389.03,388.6,388.77,3963.0
2023-01-13 14:35:00,388.75,388.75,387.61,387.91,5610.0,388.75,388.75,387.61,387.91,5610.0
2023-01-13 14:40:00,387.77,388.3,387.75,388.3,4630.0,387.77,388.3,387.75,388.3,4630.0
2023-01-13 14:45:00,388.18,388.28,387.86,388.04,1985.0,388.18,388.28,387.86,388.04,1985.0
2023-01-13 14:50:00,388.04,388.05,387.69,387.81,2166.0,388.04,388.05,387.69,387.81,2166.0
2023-01-13 14:55:00,387.78,388.29,387.78,388.29,1700.0,387.78,388.29,387.78,388.29,1700.0
2023-01-13 15:00:00,388.27,388.86,388.26,388.55,5350.0,388.27,388.86,388.26,388.55,5350.0
2023-01-13 15:05:00,388.67,388.85,388.41,388.66,2679.0,388.67,388.85,388.41,388.66,2679.0
2023-01-13 15:10:00,388.52,388.83,388.45,388.63,3307.0,388.52,388.83,388.45,388.63,3307.0
2023-01-13 15:15:00,388.61,388.96,388.6,388.9,3802.0,388.61,388.96,388.6,388.9,3802.0
2023-01-13 15:20:00,388.92,389.29,388.76,389.23,5272.0,388.92,389.29,388.76,389.23,5272.0
2023-01-13 15:25:00,389.15,389.2,388.82,389.12,4329.0,389.15,389.2,388.82,389.12,4329.0
2023-01-13 15:30:00,389.23,389.52,389.19,389.41,8329.0,389.23,389.52,389.19,389.41,8329.0
2023-01-13 15:35:00,389.37,389.96,389.33,389.93,14696.0,389.37,389.96,389.33,389.93,14696.0
2023-01-13 15:40:00,389.88,389.88,388.75,388.75,6892.0,389.88,389.88,388.75,388.75,6892.0
2023-01-13 15:45:00,388.62,388.62,388.15,388.44,8411.0,388.62,388.62,388.15,388.44,8411.0
2023-01-13 15:50:00,388.47,389.06,388.29,388.97,26940.0,388.47,389.06,388.29,388.97,26940.0
2023-01-13 15:55:00,388.95,388.95,388.15,388.5,54024.0,388.95,388.95,388.15,388.5,54024.0
2023-01-17 09:30:00,385.89,388.0,385.3,386.3,29051.0,385.89,388.0,385.3,386.3,29051.0
2023-01-17 09:35:00,386.29,387.87,386.17,387.2,7053.0,386.29,387.87,386.17,387.2,7053.0
2023-01-17 09:40:00,387.16,387.16,385.23,385.63,17075.0,387.16,387.16,385.23,385.63,17075.0
2023-01-17 09:45:00,385.76,386.92,384.81,385.25,20599.0,385.76,386.92,384.81,385.25,20599.0
2023-01-17 09:50:00,385.48,387.08,385.48,386.66,7726.0,385.48,387.08,385.48,386.66,7726.0
2023-01-17 09:55:00,386.67,387.21,386.42,386.98,3874.0,386.67,387.21,386.42,386.98,3874.0
2023-01-17 10:00:00,387.43,390.98,387.22,390.98,5291.0,387.43,390.98,387.22,390.98,5291.0
2023-01-17 10:05:00,390.63,390.85,389.62,390.34,19797.0,390.63,390.85,389.62,390.34,19797.0
2023-01-17 10:10:00,390.34,390.34,389.28,389.48,8301.0,390.34,390.34,389.28,389.48,8301.0
2023-01-17 10:15:00,389.72,389.72,388.7,388.78,4137.0,389.72,389.72,388.7,388.78,4137.0
2023-01-17 10:20:00,389.08,389.69,388.66,389.45,7851.0,389.08,389.69,388.66,389.45,7851.0
2023-01-17 10:25:00,389.07,389.27,388.63,389.0,9143.0,389.07,389.27,388.63,389.0,9143.0
2023-01-17 10:30:00,389.09,389.2,388.29,388.29,31055.0,389.09,389.2,388.29,388.29,31055.0
2023-01-17 10:35:00,388.52,388.74,388.21,388.54,6011.0,388.52,388.74,388.21,388.54,6011.0
2023-01-17 10:40:00,388.55,388.57,386.31,387.02,12651.0,388.55,388.57,386.31,387.02,12651.0
2023-01-17 10:45:00,386.88,387.32,386.77,387.18,5041.0,386.88,387.32,386.77,387.18,5041.0
2023-01-17 10:50:00,386.95,386.95,386.05,386.23,2715.0,386.95,386.95,386.05,386.23,2715.0
2023-01-17 10:55:00,386.23,386.93,386.22,386.5,30506.0,386.23,386.93,386.22,386.5,30506.0
2023-01-17 11:00:00,386.69,386.78,385.58,385.59,2044.0,386.69,386.78,385.58,385.59,2044.0
2023-01-17 11:05:00,385.69,385.69,384.71,385.29,3300.0,385.69,385.69,384.71,385.29,3300.0
2023-01-17 11:10:00,385.05,385.05,383.77,384.26,11770.0,385.05,385.05,383.77,384.26,11770.0
2023-01-17 11:15:00,384.26,385.43,384.26,385.38,10592.0,384.26,385.43,384.26,385.38,10592.0
2023-01-17 11:20:00,385.2,385.74,385.08,385.29,2546.0,385.2,385.74,385.08,385.29,2546.0
2023-01-17 11:25:00,385.19,385.91,385.19,385.52,1300.0,385.19,385.91,385.19,385.52,1300.0
2023-01-17 11:30:00,385.52,385.77,385.24,385.26,7055.0,385.52,385.77,385.24,385.26,7055.0
2023-01-17 11:35:00,385.12,385.12,384.81,384.84,1050.0,385.12,385.12,384.81,384.84,1050.0
2023-01-17 11:40:00,385.04,385.17,384.87,384.94,1319.0,385.04,385.17,384.87,384.94,1319.0
2023-01-17 11:45:00,384.83,384.92,384.76,384.92,550.0,384.83,384.92,384.76,384.92,550.0
2023-01-17 11:50:00,385.11,385.74,385.04,385.61,2200.0,385.11,385.74,385.04,385.61,2200.0
2023-01-17 11:55:00,385.59,385.89,385.59,385.84,2700.0,385.59,385.89,385.59,385.84,2700.0
2023-01-17 12:00:00,385.89,386.27,385.79,386.25,3556.0,385.89,386.27,385.79,386.25,3556.0
2023-01-17 12:05:00,386.32,386.49,385.61,385.73,4781.0,386.32,386.49,385.61,385.73,4781.0
2023-01-17 12:10:00,385.73,386.04,385.5,386.0,2292.0,385.73,386.04,385.5,386.0,2292.0
2023-01-17 12:15:00,386.33,386.33,385.87,385.94,900.0,386.33,386.33,385.87,385.94,900.0
2023-01-17 12:20:00,386.04,386.28,385.71,385.99,2799.0,386.04,386.28,385.71,385.99,2799.0
2023-01-17 12:25:00,385.88,386.21,385.87,386.04,840.0,385.88,386.21,385.87,386.04,840.0
2023-01-17 12:30:00,385.96,386.62,385.9,386.62,2948.0,385.96,386.62,385.9,386.62,2948.0
2023-01-17 12:35:00,386.54,387.02,386.54,387.02,2769.0,386.54,387.02,386.54,387.02,2769.0
2023-01-17 12:40:00,387.23,387.45,387.23,387.45,2077.0,387.23,387.45,387.23,387.45,2077.0
2023-01-17 12:45:00,387.61,387.77,387.46,387.56,800.0,387.61,387.77,387.46,387.56,800.0
2023-01-17 12:50:00,387.8,387.8,387.47,387.69,2000.0,387.8,387.8,387.47,387.69,2000.0
2023-01-17 12:55:00,387.69,387.69,387.69,387.69,0.0,387.69,387.69,387.69,387.69,0.0
2023-01-17 13:00:00,387.9,388.22,387.9,388.11,2343.0,387.9,388.22,387.9,388.11,2343.0
2023-01-17 13:05:00,388.0,388.92,388.0,388.91,1544.0,388.0,388.92,388.0,388.91,1544.0
2023-01-17 13:10:00,388.95,389.11,388.72,389.11,2341.0,388.95,389.11,388.72,389.11,2341.0
2023-01-17 13:15:00,389.3,389.33,389.23,389.23,800.0,389.3,389.33,389.23,389.23,800.0
2023-01-17 13:20:00,389.08,389.08,388.44,388.52,1517.0,389.08,389.08,388.44,388.52,1517.0
2023-01-17 13:25:00,388.22,388.73,388.14,388.73,1401.0,388.22,388.73,388.14,388.73,1401.0
2023-01-17 13:30:00,388.64,388.7,388.64,388.7,639.0,388.64,388.7,388.64,388.7,639.0
2023-01-17 13:35:00,388.61,389.19,388.61,389.02,2700.0,388.61,389.19,388.61,389.02,2700.0
2023-01-17 13:40:00,389.02,389.52,388.85,389.39,5708.0,389.02,389.52,388.85,389.39,5708.0
2023-01-17 13:45:00,389.15,389.43,389.15,389.22,1200.0,389.15,389.43,389.15,389.22,1200.0
2023-01-17 13:50:00,389.06,389.16,388.73,388.88,1600.0,389.06,389.16,388.73,388.88,1600.0
2023-01-17 13:55:00,388.9,389.12,388.89,389.12,1047.0,388.9,389.12,388.89,389.12,1047.0
2023-01-17 14:00:00,389.0,389.0,388.24,388.36,2779.0,389.0,389.0,388.24,388.36,2779.0
2023-01-17 14:05:00,388.35,388.49,387.94,388.43,3390.0,388.35,388.49,387.94,388.43,3390.0
2023-01-17 14:10:00,388.48,388.61,387.39,387.71,3699.0,388.48,388.61,387.39,387.71,3699.0
2023-01-17 14:15:00,387.58,387.71,387.36,387.57,907.0,387.58,387.71,387.36,387.57,907.0
2023-01-17 14:20:00,387.57,387.57,386.92,387.26,3941.0,387.57,387.57,386.92,387.26,3941.0
2023-01-17 14:25:00,387.45,387.46,387.09,387.41,4550.0,387.45,387.46,387.09,387.41,4550.0
2023-01-17 14:30:00,387.57,387.67,387.38,387.56,4495.0,387.57,387.67,387.38,387.56,4495.0
2023-01-17 14:35:00,387.58,387.76,387.33,387.41,10500.0,387.58,387.76,387.33,387.41,10500.0
2023-01-17 14:40:00,387.43,387.71,387.25,387.71,13089.0,387.43,387.71,387.25,387.71,13089.0
2023-01-17 14:45:00,387.71,387.72,387.48,387.65,1486.0,387.71,387.72,387.48,387.65,1486.0
2023-01-17 14:50:00,387.55,388.27,387.51,388.26,5522.0,387.55,388.27,387.51,388.26,5522.0
2023-01-17 14:55:00,388.28,388.69,388.13,388.38,6792.0,388.28,388.69,388.13,388.38,6792.0
2023-01-17 15:00:00,388.45,388.83,388.45,388.81,1100.0,388.45,388.83,388.45,388.81,1100.0
2023-01-17 15:05:00,388.85,388.99,388.51,388.55,4527.0,388.85,388.99,388.51,388.55,4527.0
2023-01-17 15:10:00,388.82,388.91,388.48,388.64,4555.0,388.82,388.91,388.48,388.64,4555.0
2023-01-17 15:15:00,388.56,389.68,388.56,389.6,3963.0,388.56,389.68,388.56,389.6,3963.0
2023-01-17 15:20:00,389.58,389.9,389.44,389.69,6562.0,389.58,389.9,389.44,389.69,6562.0
2023-01-17 15:25:00,389.7,389.72,388.84,388.84,6452.0,389.7,389.72,388.84,388.84,6452.0
2023-01-17 15:30:00,388.81,388.95,388.3,388.94,7185.0,388.81,388.95,388.3,388.94,7185.0
2023-01-17 15:35:00,388.94,389.33,388.79,389.33,3436.0,388.94,389.33,388.79,389.33,3436.0
2023-01-17 15:40:00,389.33,389.78,388.84,388.84,7670.0,389.33,389.78,388.84,388.84,7670.0
2023-01-17 15:45:00,388.8,388.8,388.47,388.6,7368.0,388.8,388.8,388.47,388.6,7368.0
2023-01-17 15:50:00,388.56,388.92,388.3,388.3,13866.0,388.56,388.92,388.3,388.3,13866.0
2023-01-17 15:55:00,388.4,388.93,388.08,388.27,41338.0,388.4,388.93,388.08,388.27,41338.0
2023-01-18 09:30:00,386.3,390.98,386.3,389.89,19106.0,386.3,390.98,386.3,389.89,19106.0
2023-01-18 09:35:00,389.44,389.96,387.96,387.96,22424.0,389.44,389.96,387.96,387.96,22424.0
2023-01-18 09:40:00,387.54,388.3,386.88,387.49,29006.0,387.54,388.3,386.88,387.49,29006.0
2023-01-18 09:45:00,387.59,388.02,386.87,387.87,12404.0,387.59,388.02,386.87,387.87,12404.0
2023-01-18 09:50:00,388.29,388.46,387.67,387.78,11259.0,388.29,388.46,387.67,387.78,11259.0
2023-01-18 09:55:00,388.08,388.74,387.99,388.15,2912.0,388.08,388.74,387.99,388.15,2912.0
2023-01-18 10:00:00,388.14,388.8,388.14,388.37,8188.0,388.14,388.8,388.14,388.37,8188.0
2023-01-18 10:05:00,388.56,388.96,387.89,387.89,10722.0,388.56,388.96,387.89,387.89,10722.0
2023-01-18 10:10:00,387.83,388.55,387.8,387.91,9494.0,387.83,388.55,387.8,387.91,9494.0
2023-01-18 10:15:00,388.35,389.0,387.7,387.91,5291.0,388.35,389.0,387.7,387.91,5291.0
2023-01-18 10:20:00,388.02,388.76,387.97,388.36,11058.0,388.02,388.76,387.97,388.36,11058.0
2023-01-18 10:25:00,388.87,389.19,388.45,389.06,3600.0,388.87,389.19,388.45,389.06,3600.0
2023-01-18 10:30:00,388.88,389.05,388.02,388.22,5933.0,388.88,389.05,388.02,388.22,5933.0
2023-01-18 10:35:00,388.14,388.43,387.38,387.38,6237.0,388.14,388.43,387.38,387.38,6237.0
2023-01-18 10:40:00,387.58,388.0,386.43,386.46,20780.0,387.58,388.0,386.43,386.46,20780.0
2023-01-18 10:45:00,386.44,386.46,385.43,385.67,18653.0,386.44,386.46,385.43,385.67,18653.0
2023-01-18 10:50:00,385.71,386.06,385.4,385.44,6326.0,385.71,386.06,385.4,385.44,6326.0
2023-01-18 10:55:00,385.31,386.14,385.31,385.64,7001.0,385.31,386.14,385.31,385.64,7001.0
2023-01-18 11:00:00,385.62,385.84,384.69,384.81,32764.0,385.62,385.84,384.69,384.81,32764.0
2023-01-18 11:05:00,384.82,385.36,384.67,385.36,13870.0,384.82,385.36,384.67,385.36,13870.0
2023-01-18 11:10:00,385.16,385.99,384.74,385.99,3612.0,385.16,385.99,384.74,385.99,3612.0
2023-01-18 11:15:00,385.77,385.97,385.44,385.56,2904.0,385.77,385.97,385.44,385.56,2904.0
2023-01-18 11:20:00,385.13,385.13,384.41,384.41,5461.0,385.13,385.13,384.41,384.41,5461.0
2023-01-18 11:25:00,384.44,385.33,384.15,385.33,3309.0,384.44,385.33,384.15,385.33,3309.0
2023-01-18 11:30:00,385.0,385.0,384.26,384.27,10324.0,385.0,385.0,384.26,384.27,10324.0
2023-01-18 11:35:00,384.27,384.31,383.25,383.27,1807.0,384.27,384.31,383.25,383.27,1807.0
2023-01-18 11:40:00,383.23,383.26,382.66,383.14,6260.0,383.23,383.26,382.66,383.14,6260.0
2023-01-18 11:45:00,383.06,383.98,383.06,383.98,3110.0,383.06,383.98,383.06,383.98,3110.0
2023-01-18 11:50:00,383.98,384.12,383.87,383.99,2145.0,383.98,384.12,383.87,383.99,2145.0
2023-01-18 11:55:00,384.12,385.13,384.01,385.13,3900.0,384.12,385.13,384.01,385.13,3900.0
2023-01-18 12:00:00,384.96,385.04,384.71,384.71,2200.0,384.96,385.04,384.71,384.71,2200.0
2023-01-18 12:05:00,384.84,385.1,384.56,384.56,3360.0,384.84,385.1,384.56,384.56,3360.0
2023-01-18 12:10:00,384.55,385.03,384.55,384.85,1890.0,384.55,385.03,384.55,384.85,1890.0
2023-01-18 12:15:00,384.59,384.63,384.26,384.38,2418.0,384.59,384.63,384.26,384.38,2418.0
2023-01-18 12:20:00,384.39,384.73,384.39,384.5,1703.0,384.39,384.73,384.39,384.5,1703.0
2023-01-18 12:25:00,384.5,384.57,384.11,384.44,4847.0,384.5,384.57,384.11,384.44,4847.0
2023-01-18 12:30:00,384.45,384.45,383.97,384.03,3416.0,384.45,384.45,383.97,384.03,3416.0
2023-01-18 12:35:00,384.08,384.5,384.01,384.5,12368.0,384.08,384.5,384.01,384.5,12368.0
2023-01-18 12:40:00,384.44,384.75,384.41,384.65,3006.0,384.44,384.75,384.41,384.65,3006.0
2023-01-18 12:45:00,384.57,384.59,384.38,384.53,3900.0,384.57,384.59,384.38,384.53,3900.0
2023-01-18 12:50:00,384.5,384.67,383.75,383.92,15421.0,384.5,384.67,383.75,383.92,15421.0
2023-01-18 12:55:00,383.55,383.55,382.59,382.59,900.0,383.55,383.55,382.59,382.59,900.0
2023-01-18 13:00:00,382.42,382.76,382.23,382.74,3003.0,382.42,382.76,382.23,382.74,3003.0
2023-01-18 13:05:00,382.75,383.49,382.74,383.24,5754.0,382.75,383.49,382.74,383.24,5754.0
2023-01-18 13:10:00,383.35,383.36,383.01,383.12,4800.0,383.35,383.36,383.01,383.12,4800.0
2023-01-18 13:15:00,383.12,383.21,383.03,383.07,2600.0,383.12,383.21,383.03,383.07,2600.0
2023-01-18 13:20:00,383.06,383.22,382.31,382.54,6193.0,383.06,383.22,382.31,382.54,6193.0
2023-01-18 13:25:00,382.6,382.98,382.53,382.83,2257.0,382.6,382.98,382.53,382.83,2257.0
2023-01-18 13:30:00,382.81,383.24,382.0,382.77,11623.0,382.81,383.24,382.0,382.77,11623.0
2023-01-18 13:35:00,382.75,383.59,382.75,383.27,1800.0,382.75,383.59,382.75,383.27,1800.0
2023-01-18 13:40:00,383.52,383.86,383.14,383.86,2014.0,383.52,383.86,383.14,383.86,2014.0
2023-01-18 13:45:00,383.88,384.12,383.88,384.01,1675.0,383.88,384.12,383.88,384.01,1675.0
2023-01-18 13:50:00,383.86,384.17,383.63,383.63,1100.0,383.86,384.17,383.63,383.63,1100.0
2023-01-18 13:55:00,383.69,383.7,383.19,383.23,3000.0,383.69,383.7,383.19,383.23,3000.0
2023-01-18 14:00:00,383.35,383.35,382.82,382.85,1500.0,383.35,383.35,382.82,382.85,1500.0
2023-01-18 14:05:00,382.42,382.77,382.15,382.77,1668.0,382.42,382.77,382.15,382.77,1668.0
2023-01-18 14:10:00,382.7,383.16,382.7,383.16,1300.0,382.7,383.16,382.7,383.16,1300.0
2023-01-18 14:15:00,382.95,382.95,382.25,382.34,3195.0,382.95,382.95,382.25,382.34,3195.0
2023-01-18 14:20:00,382.27,382.32,381.67,381.94,14420.0,382.27,382.32,381.67,381.94,14420.0
2023-01-18 14:25:00,381.98,382.23,381.87,382.18,2150.0,381.98,382.23,381.87,382.18,2150.0
2023-01-18 14:30:00,382.19,382.33,381.59,381.59,2719.0,382.19,382.33,381.59,381.59,2719.0
2023-01-18 14:35:00,381.59,381.74,381.25,381.62,6146.0,381.59,381.74,381.25,381.62,6146.0
2023-01-18 14:40:00,381.73,381.95,381.64,381.89,1900.0,381.73,381.95,381.64,381.89,1900.0
2023-01-18 14:45:00,381.97,382.16,381.85,382.16,3601.0,381.97,382.16,381.85,382.16,3601.0
2023-01-18 14:50:00,381.98,382.06,381.91,382.02,1900.0,381.98,382.06,381.91,382.02,1900.0
2023-01-18 14:55:00,381.95,382.17,381.89,382.17,2200.0,381.95,382.17,381.89,382.17,2200.0
2023-01-18 15:00:00,382.15,382.91,382.02,382.89,17852.0,382.15,382.91,382.02,382.89,17852.0
2023-01-18 15:05:00,383.02,383.8,382.9,383.79,6020.0,383.02,383.8,382.9,383.79,6020.0
2023-01-18 15:10:00,383.8,384.92,383.7,383.88,9940.0,383.8,384.92,383.7,383.88,9940.0
2023-01-18 15:15:00,383.91,384.39,383.65,383.83,17902.0,383.91,384.39,383.65,383.83,17902.0
2023-01-18 15:20:00,383.87,384.11,383.71,383.83,2000.0,383.87,384.11,383.71,383.83,2000.0
2023-01-18 15:25:00,383.84,384.11,383.81,383.96,4386.0,383.84,384.11,383.81,383.96,4386.0
2023-01-18 15:30:00,383.88,383.88,382.61,382.83,4286.0,383.88,383.88,382.61,382.83,4286.0
2023-01-18 15:35:00,382.83,382.84,382.21,382.5,8016.0,382.83,382.84,382.21,382.5,8016.0
2023-01-18 15:40:00,382.52,382.53,382.03,382.33,6731.0,382.52,382.53,382.03,382.33,6731.0
2023-01-18 15:45:00,382.23,382.39,381.99,382.27,15204.0,382.23,382.39,381.99,382.27,15204.0
2023-01-18 15:50:00,382.34,382.65,381.87,381.99,29314.0,382.34,382.65,381.87,381.99,29314.0
2023-01-18 15:55:00,382.0,382.05,381.56,381.88,48855.0,382.0,382.05,381.56,381.88,48855.0
2023-01-19 09:30:00,379.09,380.96,378.41,379.65,7986.0,379.09,380.96,378.41,379.65,7986.0
2023-01-19 09:35:00,380.09,380.17,379.0,379.26,3932.0,380.09,380.17,379.0,379.26,3932.0
2023-01-19 09:40:00,379.31,379.55,377.8,377.8,2300.0,379.31,379.55,377.8,377.8,2300.0
2023-01-19 09:45:00,377.45,377.96,376.89,377.96,2501.0,377.45,377.96,376.89,377.96,2501.0
2023-01-19 09:50:00,377.95,379.3,377.64,379.3,2724.0,377.95,379.3,377.64,379.3,2724.0
2023-01-19 09:55:00,379.69,379.88,378.57,378.57,9078.0,379.69,379.88,378.57,378.57,9078.0
2023-01-19 10:00:00,378.35,378.93,377.8,378.6,7657.0,378.35,378.93,377.8,378.6,7657.0
2023-01-19 10:05:00,379.27,379.55,378.84,378.84,1500.0,379.27,379.55,378.84,378.84,1500.0
2023-01-19 10:10:00,378.85,378.85,376.72,377.35,1946.0,378.85,378.85,376.72,377.35,1946.0
2023-01-19 10:15:00,376.58,377.2,376.33,377.1,5211.0,376.58,377.2,376.33,377.1,5211.0
2023-01-19 10:20:00,376.66,376.89,376.33,376.59,4985.0,376.66,376.89,376.33,376.59,4985.0
2023-01-19 10:25:00,376.75,377.34,376.24,376.24,49155.0,376.75,377.34,376.24,376.24,49155.0
2023-01-19 10:30:00,376.39,377.0,375.34,377.0,6533.0,376.39,377.0,375.34,377.0,6533.0
2023-01-19 10:35:00,376.48,377.07,375.89,376.59,39492.0,376.48,377.07,375.89,376.59,39492.0
2023-01-19 10:40:00,376.9,377.05,376.2,376.23,24992.0,376.9,377.05,376.2,376.23,24992.0
2023-01-19 10:45:00,376.5,376.78,376.19,376.4,14799.0,376.5,376.78,376.19,376.4,14799.0
2023-01-19 10:50:00,376.41,376.87,376.41,376.87,2130.0,376.41,376.87,376.41,376.87,2130.0
2023-01-19 10:55:00,376.86,376.86,375.68,376.03,32027.0,376.86,376.86,375.68,376.03,32027.0
2023-01-19 11:00:00,376.13,376.75,375.95,376.52,4252.0,376.13,376.75,375.95,376.52,4252.0
2023-01-19 11:05:00,376.75,376.86,376.18,376.6,6986.0,376.75,376.86,376.18,376.6,6986.0
2023-01-19 11:10:00,376.74,376.99,376.43,376.55,23068.0,376.74,376.99,376.43,376.55,23068.0
2023-01-19 11:15:00,376.62,377.0,376.51,376.51,11957.0,376.62,377.0,376.51,376.51,11957.0
2023-01-19 11:20:00,376.65,376.7,376.43,376.49,15200.0,376.65,376.7,376.43,376.49,15200.0
2023-01-19 11:25:00,376.43,376.9,376.0,376.1,14741.0,376.43,376.9,376.0,376.1,14741.0
2023-01-19 11:30:00,375.95,376.64,375.95,376.0,7928.0,375.95,376.64,375.95,376.0,7928.0
2023-01-19 11:35:00,375.95,376.1,375.69,375.76,7961.0,375.95,376.1,375.69,375.76,7961.0
2023-01-19 11:40:00,375.76,376.0,374.97,374.97,4917.0,375.76,376.0,374.97,374.97,4917.0
2023-01-19 11:45:00,374.84,375.1,374.54,374.93,4422.0,374.84,375.1,374.54,374.93,4422.0
2023-01-19 11:50:00,374.89,374.89,374.18,374.41,3314.0,374.89,374.89,374.18,374.41,3314.0
2023-01-19 11:55:00,374.4,375.09,373.85,374.88,7363.0,374.4,375.09,373.85,374.88,7363.0
2023-01-19 12:00:00,375.1,375.89,374.84,375.78,19994.0,375.1,375.89,374.84,375.78,19994.0
2023-01-19 12:05:00,375.74,376.13,375.71,376.0,5721.0,375.74,376.13,375.71,376.0,5721.0
2023-01-19 12:10:00,376.0,377.25,375.8,376.94,8062.0,376.0,377.25,375.8,376.94,8062.0
2023-01-19 12:15:00,377.0,377.92,377.0,377.85,1538.0,377.0,377.92,377.0,377.85,1538.0
2023-01-19 12:20:00,377.6,377.76,377.12,377.12,3412.0,377.6,377.76,377.12,377.12,3412.0
2023-01-19 12:25:00,377.01,377.43,377.01,377.36,1510.0,377.01,377.43,377.01,377.36,1510.0
2023-01-19 12:30:00,377.11,377.28,376.76,377.17,800.0,377.11,377.28,376.76,377.17,800.0
2023-01-19 12:35:00,377.79,377.9,377.55,377.9,500.0,377.79,377.9,377.55,377.9,500.0
2023-01-19 12:40:00,377.9,378.21,377.85,378.21,3436.0,377.9,378.21,377.85,378.21,3436.0
2023-01-19 12:45:00,377.97,378.81,377.91,378.51,3837.0,377.97,378.81,377.91,378.51,3837.0
2023-01-19 12:50:00,378.57,378.57,378.42,378.42,1519.0,378.57,378.57,378.42,378.42,1519.0
2023-01-19 12:55:00,378.44,378.78,378.43,378.78,1455.0,378.44,378.78,378.43,378.78,1455.0
2023-01-19 13:00:00,378.9,379.99,378.84,379.93,4246.0,378.9,379.99,378.84,379.93,4246.0
2023-01-19 13:05:00,379.89,379.97,379.7,379.85,1500.0,379.89,379.97,379.7,379.85,1500.0
2023-01-19 13:10:00,379.83,379.84,379.29,379.57,2300.0,379.83,379.84,379.29,379.57,2300.0
2023-01-19 13:15:00,379.39,379.39,378.39,379.1,2600.0,379.39,379.39,378.39,379.1,2600.0
2023-01-19 13:20:00,379.03,379.72,379.02,379.43,1038.0,379.03,379.72,379.02,379.43,1038.0
2023-01-19 13:25:00,379.42,379.42,379.07,379.14,1515.0,379.42,379.42,379.07,379.14,1515.0
2023-01-19 13:30:00,379.32,379.57,379.23,379.23,1600.0,379.32,379.57,379.23,379.23,1600.0
2023-01-19 13:35:00,379.19,379.7,378.96,379.7,4219.0,379.19,379.7,378.96,379.7,4219.0
2023-01-19 13:40:00,379.91,380.49,379.02,379.02,11424.0,379.91,380.49,379.02,379.02,11424.0
2023-01-19 13:45:00,379.16,379.36,379.03,379.22,2500.0,379.16,379.36,379.03,379.22,2500.0
2023-01-19 13:50:00,379.13,379.21,378.73,378.84,3594.0,379.13,379.21,378.73,378.84,3594.0
2023-01-19 13:55:00,378.81,379.1,378.68,378.82,3596.0,378.81,379.1,378.68,378.82,3596.0
2023-01-19 14:00:00,378.88,379.14,378.45,378.84,4720.0,378.88,379.14,378.45,378.84,4720.0
2023-01-19 14:05:00,378.58,378.6,377.84,378.44,7473.0,378.58,378.6,377.84,378.44,7473.0
2023-01-19 14:10:00,378.69,379.31,378.69,379.0,1952.0,378.69,379.31,378.69,379.0,1952.0
2023-01-19 14:15:00,378.88,379.55,378.88,379.55,2750.0,378.88,379.55,378.88,379.55,2750.0
2023-01-19 14:20:00,379.64,380.27,379.6,380.27,2309.0,379.64,380.27,379.6,380.27,2309.0
2023-01-19 14:25:00,380.27,380.34,379.77,380.34,3450.0,380.27,380.34,379.77,380.34,3450.0
2023-01-19 14:30:00,380.16,380.84,380.01,380.75,3346.0,380.16,380.84,380.01,380.75,3346.0
2023-01-19 14:35:00,380.87,381.37,380.74,381.11,3314.0,380.87,381.37,380.74,381.11,3314.0
2023-01-19 14:40:00,381.27,381.72,380.93,381.68,4571.0,381.27,381.72,380.93,381.68,4571.0
2023-01-19 14:45:00,381.85,382.24,381.85,382.09,3879.0,381.85,382.24,381.85,382.09,3879.0
2023-01-19 14:50:00,382.15,382.7,381.95,382.25,8681.0,382.15,382.7,381.95,382.25,8681.0
2023-01-19 14:55:00,382.39,382.6,382.18,382.19,4688.0,382.39,382.6,382.18,382.19,4688.0
2023-01-19 15:00:00,382.24,382.98,382.24,382.98,5121.0,382.24,382.98,382.24,382.98,5121.0
2023-01-19 15:05:00,383.12,383.12,382.59,382.61,5054.0,383.12,383.12,382.59,382.61,5054.0
2023-01-19 15:10:00,382.66,382.79,382.11,382.78,7107.0,382.66,382.79,382.11,382.78,7107.0
2023-01-19 15:15:00,383.03,383.28,382.35,382.99,11388.0,383.03,383.28,382.35,382.99,11388.0
2023-01-19 15:20:00,383.06,383.62,382.91,383.53,7398.0,383.06,383.62,382.91,383.53,7398.0
2023-01-19 15:25:00,383.53,384.13,383.53,384.03,4930.0,383.53,384.13,383.53,384.03,4930.0
2023-01-19 15:30:00,384.02,384.06,383.28,383.38,5376.0,384.02,384.06,383.28,383.38,5376.0
2023-01-19 15:35:00,383.42,383.55,383.17,383.27,6403.0,383.42,383.55,383.17,383.27,6403.0
2023-01-19 15:40:00,383.27,383.43,383.09,383.38,10569.0,383.27,383.43,383.09,383.38,10569.0
2023-01-19 15:45:00,383.28,383.54,383.01,383.36,20435.0,383.28,383.54,383.01,383.36,20435.0
2023-01-19 15:50:00,383.4,384.14,382.88,384.05,38076.0,383.4,384.14,382.88,384.05,38076.0
2023-01-19 15:55:00,384.0,385.01,383.6,384.6,137108.0,384.0,385.01,383.6,384.6,137108.0
2023-01-20 09:30:00,382.07,387.51,382.07,387.06,50543.0,382.07,387.51,382.07,387.06,50543.0
2023-01-20 09:35:00,386.72,387.61,385.77,386.55,12276.0,386.72,387.61,385.77,386.55,12276.0
2023-01-20 09:40:00,387.34,387.47,385.3,387.06,12968.0,387.34,387.47,385.3,387.06,12968.0
2023-01-20 09:45:00,387.17,389.42,386.87,389.28,10046.0,387.17,389.42,386.87,389.28,10046.0
2023-01-20 09:50:00,389.53,392.27,389.5,391.73,22469.0,389.53,392.27,389.5,391.73,22469.0
2023-01-20 09:55:00,391.56,394.8,391.56,393.79,12667.0,391.56,394.8,391.56,393.79,12667.0
2023-01-20 10:00:00,393.89,394.36,392.23,394.25,24305.0,393.89,394.36,392.23,394.25,24305.0
2023-01-20 10:05:00,394.7,395.51,394.14,394.48,11076.0,394.7,395.51,394.14,394.48,11076.0
2023-01-20 10:10:00,394.53,394.97,394.13,394.49,26293.0,394.53,394.97,394.13,394.49,26293.0
2023-01-20 10:15:00,394.5,395.41,393.72,394.22,9893.0,394.5,395.41,393.72,394.22,9893.0
2023-01-20 10:20:00,394.22,395.96,394.22,395.24,15984.0,394.22,395.96,394.22,395.24,15984.0
2023-01-20 10:25:00,395.49,397.41,395.01,397.41,18056.0,395.49,397.41,395.01,397.41,18056.0
2023-01-20 10:30:00,397.63,397.66,395.89,396.51,17945.0,397.63,397.66,395.89,396.51,17945.0
2023-01-20 10:35:00,396.51,396.93,395.24,395.43,30343.0,396.51,396.93,395.24,395.43,30343.0
2023-01-20 10:40:00,395.26,395.44,394.27,395.37,18222.0,395.26,395.44,394.27,395.37,18222.0
2023-01-20 10:45:00,395.12,395.89,394.86,395.15,15327.0,395.12,395.89,394.86,395.15,15327.0
2023-01-20 10:50:00,395.02,395.14,394.6,394.94,21640.0,395.02,395.14,394.6,394.94,21640.0
2023-01-20 10:55:00,394.81,395.92,394.7,395.1,12668.0,394.81,395.92,394.7,395.1,12668.0
2023-01-20 11:00:00,395.51,398.89,395.37,398.89,8814.0,395.51,398.89,395.37,398.89,8814.0
2023-01-20 11:05:00,398.91,399.96,398.5,399.96,14405.0,398.91,399.96,398.5,399.96,14405.0
2023-01-20 11:10:00,399.97,400.15,398.69,399.46,28040.0,399.97,400.15,398.69,399.46,28040.0
2023-01-20 11:15:00,399.46,399.46,398.76,399.15,8405.0,399.46,399.46,398.76,399.15,8405.0
2023-01-20 11:20:00,398.98,398.98,398.36,398.53,6586.0,398.98,398.98,398.36,398.53,6586.0
2023-01-20 11:25:00,398.5,399.04,397.76,399.03,16671.0,398.5,399.04,397.76,399.03,16671.0
2023-01-20 11:30:00,398.96,399.13,398.34,398.35,6800.0,398.96,399.13,398.34,398.35,6800.0
2023-01-20 11:35:00,398.47,398.47,395.95,395.97,30658.0,398.47,398.47,395.95,395.97,30658.0
2023-01-20 11:40:00,395.82,396.47,395.44,396.27,11388.0,395.82,396.47,395.44,396.27,11388.0
2023-01-20 11:45:00,396.26,397.07,396.25,396.75,20584.0,396.26,397.07,396.25,396.75,20584.0
2023-01-20 11:50:00,396.64,396.64,395.67,395.75,6784.0,396.64,396.64,395.67,395.75,6784.0
2023-01-20 11:55:00,395.61,395.82,395.14,395.59,10723.0,395.61,395.82,395.14,395.59,10723.0
2023-01-20 12:00:00,395.64,396.64,395.57,396.6,5019.0,395.64,396.64,395.57,396.6,5019.0
2023-01-20 12:05:00,396.49,397.3,396.48,397.19,2739.0,396.49,397.3,396.48,397.19,2739.0
2023-01-20 12:10:00,397.19,398.17,396.96,397.69,7695.0,397.19,398.17,396.96,397.69,7695.0
2023-01-20 12:15:00,397.49,397.49,397.16,397.17,3091.0,397.49,397.49,397.16,397.17,3091.0
2023-01-20 12:20:00,397.21,397.77,396.96,397.01,21317.0,397.21,397.77,396.96,397.01,21317.0
2023-01-20 12:25:00,397.2,398.33,397.12,397.92,6270.0,397.2,398.33,397.12,397.92,6270.0
2023-01-20 12:30:00,397.78,397.87,396.61,396.75,3611.0,397.78,397.87,396.61,396.75,3611.0
2023-01-20 12:35:00,396.69,397.52,396.65,397.46,2700.0,396.69,397.52,396.65,397.46,2700.0
2023-01-20 12:40:00,397.65,397.92,397.41,397.61,3220.0,397.65,397.92,397.41,397.61,3220.0
2023-01-20 12:45:00,397.43,397.6,397.3,397.39,5803.0,397.43,397.6,397.3,397.39,5803.0
2023-01-20 12:50:00,397.4,397.53,397.01,397.02,4835.0,397.4,397.53,397.01,397.02,4835.0
2023-01-20 12:55:00,396.9,396.9,396.65,396.65,2826.0,396.9,396.9,396.65,396.65,2826.0
2023-01-20 13:00:00,396.63,397.04,396.0,396.11,7693.0,396.63,397.04,396.0,396.11,7693.0
2023-01-20 13:05:00,395.92,396.47,395.91,396.37,2900.0,395.92,396.47,395.91,396.37,2900.0
2023-01-20 13:10:00,396.27,396.7,395.69,396.69,6547.0,396.27,396.7,395.69,396.69,6547.0
2023-01-20 13:15:00,396.8,397.08,396.35,396.46,5738.0,396.8,397.08,396.35,396.46,5738.0
2023-01-20 13:20:00,395.83,396.42,395.82,396.4,5700.0,395.83,396.42,395.82,396.4,5700.0
2023-01-20 13:25:00,396.53,396.65,396.24,396.24,6559.0,396.53,396.65,396.24,396.24,6559.0
2023-01-20 13:30:00,396.35,396.42,395.72,395.75,10572.0,396.35,396.42,395.72,395.75,10572.0
2023-01-20 13:35:00,395.77,396.57,395.77,396.1,4715.0,395.77,396.57,395.77,396.1,4715.0
2023-01-20 13:40:00,396.2,396.2,395.19,395.42,3811.0,396.2,396.2,395.19,395.42,3811.0
2023-01-20 13:45:00,395.41,395.41,394.72,395.09,7702.0,395.41,395.41,394.72,395.09,7702.0
2023-01-20 13:50:00,395.21,396.28,395.21,396.17,8585.0,395.21,396.28,395.21,396.17,8585.0
2023-01-20 13:55:00,396.16,396.31,395.8,396.31,5400.0,396.16,396.31,395.8,396.31,5400.0
2023-01-20 14:00:00,396.26,396.9,396.16,396.74,10960.0,396.26,396.9,396.16,396.74,10960.0
2023-01-20 14:05:00,396.59,396.79,396.04,396.21,6592.0,396.59,396.79,396.04,396.21,6592.0
2023-01-20 14:10:00,396.11,396.76,395.97,396.05,9343.0,396.11,396.76,395.97,396.05,9343.0
2023-01-20 14:15:00,395.95,396.17,395.58,395.64,8446.0,395.95,396.17,395.58,395.64,8446.0
2023-01-20 14:20:00,395.65,396.72,395.56,396.67,9878.0,395.65,396.72,395.56,396.67,9878.0
2023-01-20 14:25:00,396.66,396.84,395.97,396.19,13229.0,396.66,396.84,395.97,396.19,13229.0
2023-01-20 14:30:00,396.27,396.56,395.82,396.06,7091.0,396.27,396.56,395.82,396.06,7091.0
2023-01-20 14:35:00,395.89,396.14,395.64,396.03,9104.0,395.89,396.14,395.64,396.03,9104.0
2023-01-20 14:40:00,396.14,396.4,395.88,395.96,6861.0,396.14,396.4,395.88,395.96,6861.0
2023-01-20 14:45:00,395.94,396.34,395.88,396.17,6189.0,395.94,396.34,395.88,396.17,6189.0
2023-01-20 14:50:00,396.22,396.22,395.75,395.79,8638.0,396.22,396.22,395.75,395.79,8638.0
2023-01-20 14:55:00,395.76,396.03,395.62,396.0,7915.0,395.76,396.03,395.62,396.0,7915.0
2023-01-20 15:00:00,396.03,396.78,395.91,396.61,8538.0,396.03,396.78,395.91,396.61,8538.0
2023-01-20 15:05:00,396.76,397.91,396.45,397.61,8037.0,396.76,397.91,396.45,397.61,8037.0
2023-01-20 15:10:00,397.6,397.93,397.46,397.79,8688.0,397.6,397.93,397.46,397.79,8688.0
2023-01-20 15:15:00,397.82,398.07,397.22,397.55,18853.0,397.82,398.07,397.22,397.55,18853.0
2023-01-20 15:20:00,397.55,397.56,397.08,397.16,13632.0,397.55,397.56,397.08,397.16,13632.0
2023-01-20 15:25:00,397.16,397.21,395.71,395.95,14436.0,397.16,397.21,395.71,395.95,14436.0
2023-01-20 15:30:00,395.85,396.51,395.83,396.18,18205.0,395.85,396.51,395.83,396.18,18205.0
2023-01-20 15:35:00,396.18,396.32,395.44,395.85,13965.0,396.18,396.32,395.44,395.85,13965.0
2023-01-20 15:40:00,395.77,395.89,395.3,395.78,20267.0,395.77,395.89,395.3,395.78,20267.0
2023-01-20 15:45:00,395.66,395.89,394.85,394.9,24992.0,395.66,395.89,394.85,394.9,24992.0
2023-01-20 15:50:00,394.85,396.64,394.51,396.13,62184.0,394.85,396.64,394.51,396.13,62184.0
2023-01-20 15:55:00,396.16,396.35,395.58,396.18,93943.0,396.16,396.35,395.58,396.18,93943.0
2023-01-23 09:30:00,397.18,398.74,396.02,398.33,8549.0,397.18,398.74,396.02,398.33,8549.0
2023-01-23 09:35:00,397.69,397.69,395.16,396.65,20933.0,397.69,397.69,395.16,396.65,20933.0
2023-01-23 09:40:00,396.59,397.35,395.69,397.35,11441.0,396.59,397.35,395.69,397.35,11441.0
2023-01-23 09:45:00,397.68,399.5,397.45,399.34,10924.0,397.68,399.5,397.45,399.34,10924.0
2023-01-23 09:50:00,399.49,400.95,399.05,400.12,23593.0,399.49,400.95,399.05,400.12,23593.0
2023-01-23 09:55:00,400.24,400.61,398.98,399.43,26339.0,400.24,400.61,398.98,399.43,26339.0
2023-01-23 10:00:00,399.54,400.15,398.81,399.09,19088.0,399.54,400.15,398.81,399.09,19088.0
2023-01-23 10:05:00,398.83,399.23,398.43,398.43,8600.0,398.83,399.23,398.43,398.43,8600.0
2023-01-23 10:10:00,398.46,399.33,398.45,399.1,12901.0,398.46,399.33,398.45,399.1,12901.0
2023-01-23 10:15:00,399.31,400.46,398.85,399.96,6969.0,399.31,400.46,398.85,399.96,6969.0
2023-01-23 10:20:00,399.73,400.46,399.59,400.42,9522.0,399.73,400.46,399.59,400.42,9522.0
2023-01-23 10:25:00,400.51,400.63,399.94,399.94,2770.0,400.51,400.63,399.94,399.94,2770.0
2023-01-23 10:30:00,400.29,400.6,399.93,399.93,2314.0,400.29,400.6,399.93,399.93,2314.0
2023-01-23 10:35:00,399.83,400.2,398.15,398.15,17167.0,399.83,400.2,398.15,398.15,17167.0
2023-01-23 10:40:00,398.21,398.44,397.66,398.33,10983.0,398.21,398.44,397.66,398.33,10983.0
2023-01-23 10:45:00,398.33,398.33,396.79,397.46,5048.0,398.33,398.33,396.79,397.46,5048.0
2023-01-23 10:50:00,397.67,397.67,397.02,397.03,2285.0,397.67,397.67,397.02,397.03,2285.0
2023-01-23 10:55:00,396.81,396.92,395.97,395.97,3720.0,396.81,396.92,395.97,395.97,3720.0
2023-01-23 11:00:00,396.09,397.58,395.59,397.5,12648.0,396.09,397.58,395.59,397.5,12648.0
2023-01-23 11:05:00,397.5,398.65,397.08,398.61,8949.0,397.5,398.65,397.08,398.61,8949.0
2023-01-23 11:10:00,398.61,399.18,398.43,399.13,4215.0,398.61,399.18,398.43,399.13,4215.0
2023-01-23 11:15:00,399.24,399.6,398.76,399.6,3342.0,399.24,399.6,398.76,399.6,3342.0
2023-01-23 11:20:00,399.83,399.83,398.88,398.88,3246.0,399.83,399.83,398.88,398.88,3246.0
2023-01-23 11:25:00,398.83,399.02,398.01,398.01,4194.0,398.83,399.02,398.01,398.01,4194.0
2023-01-23 11:30:00,398.03,398.03,397.54,397.76,2122.0,398.03,398.03,397.54,397.76,2122.0
2023-01-23 11:35:00,397.58,397.93,396.64,396.64,5886.0,397.58,397.93,396.64,396.64,5886.0
2023-01-23 11:40:00,396.81,396.85,395.35,395.35,8511.0,396.81,396.85,395.35,395.35,8511.0
2023-01-23 11:45:00,395.32,395.32,394.34,394.38,3667.0,395.32,395.32,394.34,394.38,3667.0
2023-01-23 11:50:00,394.34,394.34,392.4,392.6,13775.0,394.34,394.34,392.4,392.6,13775.0
2023-01-23 11:55:00,392.49,393.96,392.26,393.84,15619.0,392.49,393.96,392.26,393.84,15619.0
2023-01-23 12:00:00,394.05,394.38,393.52,394.03,6149.0,394.05,394.38,393.52,394.03,6149.0
2023-01-23 12:05:00,393.78,393.9,391.86,391.99,8836.0,393.78,393.9,391.86,391.99,8836.0
2023-01-23 12:10:00,391.87,391.87,390.92,390.94,4962.0,391.87,391.87,390.92,390.94,4962.0
2023-01-23 12:15:00,391.03,391.49,390.64,391.49,9382.0,391.03,391.49,390.64,391.49,9382.0
2023-01-23 12:20:00,391.36,391.77,391.04,391.23,5150.0,391.36,391.77,391.04,391.23,5150.0
2023-01-23 12:25:00,391.21,392.01,391.12,391.69,5671.0,391.21,392.01,391.12,391.69,5671.0
2023-01-23 12:30:00,391.54,391.77,391.35,391.77,7853.0,391.54,391.77,391.35,391.77,7853.0
2023-01-23 12:35:00,391.5,391.88,391.37,391.37,4630.0,391.5,391.88,391.37,391.37,4630.0
2023-01-23 12:40:00,391.38,391.58,390.89,391.58,6570.0,391.38,391.58,390.89,391.58,6570.0
2023-01-23 12:45:00,391.57,391.7,391.24,391.41,3151.0,391.57,391.7,391.24,391.41,3151.0
2023-01-23 12:50:00,391.53,391.55,391.09,391.22,3567.0,391.53,391.55,391.09,391.22,3567.0
2023-01-23 12:55:00,391.25,392.98,391.17,392.98,10163.0,391.25,392.98,391.17,392.98,10163.0
2023-01-23 13:00:00,393.31,393.53,393.02,393.13,8617.0,393.31,393.53,393.02,393.13,8617.0
2023-01-23 13:05:00,393.14,394.04,392.76,394.0,5321.0,393.14,394.04,392.76,394.0,5321.0
2023-01-23 13:10:00,394.0,394.48,393.83,394.34,5773.0,394.0,394.48,393.83,394.34,5773.0
2023-01-23 13:15:00,394.35,394.9,394.35,394.56,24620.0,394.35,394.9,394.35,394.56,24620.0
2023-01-23 13:20:00,394.55,394.78,393.92,393.93,6514.0,394.55,394.78,393.92,393.93,6514.0
2023-01-23 13:25:00,393.73,393.84,392.63,392.77,5135.0,393.73,393.84,392.63,392.77,5135.0
2023-01-23 13:30:00,392.87,394.3,392.87,394.21,6098.0,392.87,394.3,392.87,394.21,6098.0
2023-01-23 13:35:00,394.29,395.45,394.26,394.68,8382.0,394.29,395.45,394.26,394.68,8382.0
2023-01-23 13:40:00,394.67,394.74,394.22,394.45,9419.0,394.67,394.74,394.22,394.45,9419.0
2023-01-23 13:45:00,394.3,394.83,394.29,394.7,5278.0,394.3,394.83,394.29,394.7,5278.0
2023-01-23 13:50:00,394.69,395.4,394.69,395.13,20927.0,394.69,395.4,394.69,395.13,20927.0
2023-01-23 13:55:00,395.13,395.58,395.13,395.26,3799.0,395.13,395.58,395.13,395.26,3799.0
2023-01-23 14:00:00,395.4,395.4,394.34,394.83,9737.0,395.4,395.4,394.34,394.83,9737.0
2023-01-23 14:05:00,394.74,395.12,394.4,395.12,6885.0,394.74,395.12,394.4,395.12,6885.0
2023-01-23 14:10:00,395.29,395.85,395.02,395.85,5677.0,395.29,395.85,395.02,395.85,5677.0
2023-01-23 14:15:00,396.18,396.69,396.14,396.64,2508.0,396.18,396.69,396.14,396.64,2508.0
2023-01-23 14:20:00,396.96,396.96,395.83,395.83,5690.0,396.96,396.96,395.83,395.83,5690.0
2023-01-23 14:25:00,395.78,395.78,394.42,394.42,2499.0,395.78,395.78,394.42,394.42,2499.0
2023-01-23 14:30:00,394.76,395.12,394.33,394.82,4743.0,394.76,395.12,394.33,394.82,4743.0
2023-01-23 14:35:00,394.66,394.72,394.28,394.41,3195.0,394.66,394.72,394.28,394.41,3195.0
2023-01-23 14:40:00,394.33,394.63,394.22,394.47,2403.0,394.33,394.63,394.22,394.47,2403.0
2023-01-23 14:45:00,394.38,394.53,393.31,393.9,8863.0,394.38,394.53,393.31,393.9,8863.0
2023-01-23 14:50:00,394.08,394.08,393.44,393.57,4600.0,394.08,394.08,393.44,393.57,4600.0
2023-01-23 14:55:00,393.57,394.53,393.56,394.38,4512.0,393.57,394.53,393.56,394.38,4512.0
2023-01-23 15:00:00,394.33,394.33,393.52,393.69,7063.0,394.33,394.33,393.52,393.69,7063.0
2023-01-23 15:05:00,393.76,393.99,393.61,393.95,3800.0,393.76,393.99,393.61,393.95,3800.0
2023-01-23 15:10:00,393.98,395.4,393.98,395.18,13899.0,393.98,395.4,393.98,395.18,13899.0
2023-01-23 15:15:00,395.5,395.76,395.21,395.21,7103.0,395.5,395.76,395.21,395.21,7103.0
2023-01-23 15:20:00,395.4,395.73,395.16,395.46,5603.0,395.4,395.73,395.16,395.46,5603.0
2023-01-23 15:25:00,395.61,395.61,394.6,395.44,5146.0,395.61,395.61,394.6,395.44,5146.0
2023-01-23 15:30:00,395.59,395.61,394.95,395.33,8817.0,395.59,395.61,394.95,395.33,8817.0
2023-01-23 15:35:00,395.48,395.86,395.1,395.86,9614.0,395.48,395.86,395.1,395.86,9614.0
2023-01-23 15:40:00,395.77,395.77,395.0,395.61,7100.0,395.77,395.77,395.0,395.61,7100.0
2023-01-23 15:45:00,395.65,395.72,394.92,395.09,9901.0,395.65,395.72,394.92,395.09,9901.0
2023-01-23 15:50:00,394.98,395.45,394.51,395.29,20760.0,394.98,395.45,394.51,395.29,20760.0
2023-01-23 15:55:00,395.29,396.18,395.28,396.01,60942.0,395.29,396.18,395.28,396.01,60942.0
2023-01-24 09:30:00,395.0,398.25,394.88,395.52,12216.0,395.0,398.25,394.88,395.52,12216.0
2023-01-24 09:35:00,395.51,397.77,395.51,396.05,3316.0,395.51,397.77,395.51,396.05,3316.0
2023-01-24 09:40:00,395.72,396.54,395.04,395.6,15251.0,395.72,396.54,395.04,395.6,15251.0
2023-01-24 09:45:00,395.16,396.78,394.8,395.08,7007.0,395.16,396.78,394.8,395.08,7007.0
2023-01-24 09:50:00,395.08,395.4,392.82,393.7,30307.0,395.08,395.4,392.82,393.7,30307.0
2023-01-24 09:55:00,393.48,393.91,392.94,393.4,23129.0,393.48,393.91,392.94,393.4,23129.0
2023-01-24 10:00:00,393.4,394.18,393.27,394.0,8377.0,393.4,394.18,393.27,394.0,8377.0
2023-01-24 10:05:00,393.77,393.81,393.17,393.54,19985.0,393.77,393.81,393.17,393.54,19985.0
2023-01-24 10:10:00,393.38,393.38,391.24,392.58,9800.0,393.38,393.38,391.24,392.58,9800.0
2023-01-24 10:15:00,393.03,395.02,393.03,394.15,7988.0,393.03,395.02,393.03,394.15,7988.0
2023-01-24 10:20:00,394.4,394.41,392.12,392.12,12361.0,394.4,394.41,392.12,392.12,12361.0
2023-01-24 10:25:00,392.15,393.42,392.15,392.27,5580.0,392.15,393.42,392.15,392.27,5580.0
2023-01-24 10:30:00,392.44,394.89,392.43,394.89,5497.0,392.44,394.89,392.43,394.89,5497.0
2023-01-24 10:35:00,394.82,394.83,393.91,394.32,10095.0,394.82,394.83,393.91,394.32,10095.0
2023-01-24 10:40:00,394.35,395.79,394.3,395.63,3006.0,394.35,395.79,394.3,395.63,3006.0
2023-01-24 10:45:00,395.69,396.28,395.66,395.93,5659.0,395.69,396.28,395.66,395.93,5659.0
2023-01-24 10:50:00,395.86,395.98,395.18,395.91,10612.0,395.86,395.98,395.18,395.91,10612.0
2023-01-24 10:55:00,395.82,397.22,395.78,397.22,9237.0,395.82,397.22,395.78,397.22,9237.0
2023-01-24 11:00:00,397.41,397.91,397.32,397.91,3100.0,397.41,397.91,397.32,397.91,3100.0
2023-01-24 11:05:00,397.65,397.65,396.47,396.48,3428.0,397.65,397.65,396.47,396.48,3428.0
2023-01-24 11:10:00,396.23,396.42,395.96,396.02,2891.0,396.23,396.42,395.96,396.02,2891.0
2023-01-24 11:15:00,395.77,395.77,395.04,395.24,11038.0,395.77,395.77,395.04,395.24,11038.0
2023-01-24 11:20:00,395.2,396.15,395.2,396.15,1450.0,395.2,396.15,395.2,396.15,1450.0
2023-01-24 11:25:00,396.45,396.68,396.23,396.53,6195.0,396.45,396.68,396.23,396.53,6195.0
2023-01-24 11:30:00,396.56,396.56,395.65,395.71,4020.0,396.56,396.56,395.65,395.71,4020.0
2023-01-24 11:35:00,395.74,396.72,395.73,396.63,3087.0,395.74,396.72,395.73,396.63,3087.0
2023-01-24 11:40:00,396.69,397.12,396.69,396.86,4159.0,396.69,397.12,396.69,396.86,4159.0
2023-01-24 11:45:00,396.91,398.18,396.91,398.18,4451.0,396.91,398.18,396.91,398.18,4451.0
2023-01-24 11:50:00,398.17,398.22,397.03,397.26,4552.0,398.17,398.22,397.03,397.26,4552.0
2023-01-24 11:55:00,396.94,397.22,396.6,396.87,4982.0,396.94,397.22,396.6,396.87,4982.0
2023-01-24 12:00:00,396.62,396.64,395.71,395.9,4900.0,396.62,396.64,395.71,395.9,4900.0
2023-01-24 12:05:00,395.79,397.7,395.76,397.56,4400.0,395.79,397.7,395.76,397.56,4400.0
2023-01-24 12:10:00,397.68,397.73,396.82,396.83,5234.0,397.68,397.73,396.82,396.83,5234.0
2023-01-24 12:15:00,396.9,397.41,396.67,397.17,16519.0,396.9,397.41,396.67,397.17,16519.0
2023-01-24 12:20:00,397.17,397.17,395.96,396.17,6235.0,397.17,397.17,395.96,396.17,6235.0
2023-01-24 12:25:00,396.14,396.2,394.6,394.61,4815.0,396.14,396.2,394.6,394.61,4815.0
2023-01-24 12:30:00,394.55,395.3,394.53,395.15,4428.0,394.55,395.3,394.53,395.15,4428.0
2023-01-24 12:35:00,395.18,395.18,394.05,394.79,4623.0,395.18,395.18,394.05,394.79,4623.0
2023-01-24 12:40:00,394.65,395.07,394.51,394.89,1710.0,394.65,395.07,394.51,394.89,1710.0
2023-01-24 12:45:00,394.64,394.8,393.95,394.03,38802.0,394.64,394.8,393.95,394.03,38802.0
2023-01-24 12:50:00,394.11,394.17,393.99,393.99,3532.0,394.11,394.17,393.99,393.99,3532.0
2023-01-24 12:55:00,393.94,394.28,393.74,393.98,46527.0,393.94,394.28,393.74,393.98,46527.0
2023-01-24 13:00:00,394.17,395.03,394.03,394.12,3942.0,394.17,395.03,394.03,394.12,3942.0
2023-01-24 13:05:00,394.14,394.69,393.88,394.69,10892.0,394.14,394.69,393.88,394.69,10892.0
2023-01-24 13:10:00,394.77,395.2,394.76,395.07,1600.0,394.77,395.2,394.76,395.07,1600.0
2023-01-24 13:15:00,395.08,395.09,393.8,394.58,8400.0,395.08,395.09,393.8,394.58,8400.0
2023-01-24 13:20:00,394.48,394.72,394.12,394.72,1512.0,394.48,394.72,394.12,394.72,1512.0
2023-01-24 13:25:00,394.8,395.25,394.36,394.53,4127.0,394.8,395.25,394.36,394.53,4127.0
2023-01-24 13:30:00,394.88,394.88,394.62,394.66,1799.0,394.88,394.88,394.62,394.66,1799.0
2023-01-24 13:35:00,394.82,395.4,394.49,395.4,3800.0,394.82,395.4,394.49,395.4,3800.0
2023-01-24 13:40:00,395.4,395.55,394.83,395.05,2840.0,395.4,395.55,394.83,395.05,2840.0
2023-01-24 13:45:00,395.06,395.53,394.99,395.53,2936.0,395.06,395.53,394.99,395.53,2936.0
2023-01-24 13:50:00,395.29,395.29,394.88,394.88,1630.0,395.29,395.29,394.88,394.88,1630.0
2023-01-24 13:55:00,394.85,395.45,394.85,395.13,4558.0,394.85,395.45,394.85,395.13,4558.0
2023-01-24 14:00:00,394.92,394.94,394.0,394.0,3000.0,394.92,394.94,394.0,394.0,3000.0
2023-01-24 14:05:00,394.07,394.22,393.89,394.1,6100.0,394.07,394.22,393.89,394.1,6100.0
2023-01-24 14:10:00,394.16,394.94,394.15,394.89,3682.0,394.16,394.94,394.15,394.89,3682.0
2023-01-24 14:15:00,394.88,394.96,394.63,394.63,2100.0,394.88,394.96,394.63,394.63,2100.0
2023-01-24 14:20:00,394.71,394.83,394.33,394.81,4219.0,394.71,394.83,394.33,394.81,4219.0
2023-01-24 14:25:00,394.91,394.96,394.37,394.54,2400.0,394.91,394.96,394.37,394.54,2400.0
2023-01-24 14:30:00,394.49,395.05,394.28,395.05,25700.0,394.49,395.05,394.28,395.05,25700.0
2023-01-24 14:35:00,395.06,395.29,395.06,395.29,1500.0,395.06,395.29,395.06,395.29,1500.0
2023-01-24 14:40:00,395.12,395.21,394.55,394.82,3249.0,395.12,395.21,394.55,394.82,3249.0
2023-01-24 14:45:00,394.84,395.3,393.9,393.9,14300.0,394.84,395.3,393.9,393.9,14300.0
2023-01-24 14:50:00,394.01,394.17,393.73,394.12,4900.0,394.01,394.17,393.73,394.12,4900.0
2023-01-24 14:55:00,394.05,394.25,393.92,394.06,2710.0,394.05,394.25,393.92,394.06,2710.0
2023-01-24 15:00:00,394.0,394.19,393.8,394.15,6152.0,394.0,394.19,393.8,394.15,6152.0
2023-01-24 15:05:00,394.01,394.01,393.76,393.88,7162.0,394.01,394.01,393.76,393.88,7162.0
2023-01-24 15:10:00,393.87,394.0,393.09,393.09,7587.0,393.87,394.0,393.09,393.09,7587.0
2023-01-24 15:15:00,393.0,393.2,392.26,392.27,9057.0,393.0,393.2,392.26,392.27,9057.0
2023-01-24 15:20:00,392.24,392.57,391.73,392.56,4916.0,392.24,392.57,391.73,392.56,4916.0
2023-01-24 15:25:00,392.54,392.85,392.16,392.16,10814.0,392.54,392.85,392.16,392.16,10814.0
2023-01-24 15:30:00,392.27,392.32,391.31,391.31,6710.0,392.27,392.32,391.31,391.31,6710.0
2023-01-24 15:35:00,391.29,391.45,391.15,391.26,8847.0,391.29,391.45,391.15,391.26,8847.0
2023-01-24 15:40:00,391.23,391.46,390.88,391.35,7637.0,391.23,391.46,390.88,391.35,7637.0
2023-01-24 15:45:00,391.42,391.6,390.89,391.6,12910.0,391.42,391.6,390.89,391.6,12910.0
2023-01-24 15:50:00,391.66,392.35,391.6,392.07,30366.0,391.66,392.35,391.6,392.07,30366.0
2023-01-24 15:55:00,392.0,392.65,391.5,392.28,106254.0,392.0,392.65,391.5,392.28,106254.0
2023-01-25 09:30:00,390.7,390.7,387.03,388.91,26832.0,390.7,390.7,387.03,388.91,26832.0
2023-01-25 09:35:00,388.92,390.49,388.47,390.49,7322.0,388.92,390.49,388.47,390.49,7322.0
2023-01-25 09:40:00,390.67,392.65,389.99,392.56,13852.0,390.67,392.65,389.99,392.56,13852.0
2023-01-25 09:45:00,392.58,395.21,392.57,394.65,5514.0,392.58,395.21,392.57,394.65,5514.0
2023-01-25 09:50:00,394.97,396.99,394.96,396.82,18136.0,394.97,396.99,394.96,396.82,18136.0
2023-01-25 09:55:00,397.1,397.64,395.31,395.31,7332.0,397.1,397.64,395.31,395.31,7332.0
2023-01-25 10:00:00,394.84,395.86,394.51,395.86,3582.0,394.84,395.86,394.51,395.86,3582.0
2023-01-25 10:05:00,396.34,396.73,395.5,395.61,8752.0,396.34,396.73,395.5,395.61,8752.0
2023-01-25 10:10:00,395.25,395.64,393.22,393.49,10658.0,395.25,395.64,393.22,393.49,10658.0
2023-01-25 10:15:00,393.56,395.13,393.56,394.8,2907.0,393.56,395.13,393.56,394.8,2907.0
2023-01-25 10:20:00,394.79,395.06,394.13,394.14,3501.0,394.79,395.06,394.13,394.14,3501.0
2023-01-25 10:25:00,394.49,394.49,392.97,393.43,2707.0,394.49,394.49,392.97,393.43,2707.0
2023-01-25 10:30:00,393.72,393.72,392.36,393.31,8963.0,393.72,393.72,392.36,393.31,8963.0
2023-01-25 10:35:00,392.66,393.02,391.79,393.0,18885.0,392.66,393.02,391.79,393.0,18885.0
2023-01-25 10:40:00,392.71,393.15,392.44,392.78,9662.0,392.71,393.15,392.44,392.78,9662.0
2023-01-25 10:45:00,393.01,395.44,393.01,395.02,3249.0,393.01,395.44,393.01,395.02,3249.0
2023-01-25 10:50:00,395.18,395.3,394.73,395.3,3316.0,395.18,395.3,394.73,395.3,3316.0
2023-01-25 10:55:00,395.82,395.97,395.11,395.54,7535.0,395.82,395.97,395.11,395.54,7535.0
2023-01-25 11:00:00,395.37,396.4,395.2,396.19,8692.0,395.37,396.4,395.2,396.19,8692.0
2023-01-25 11:05:00,396.1,396.2,395.57,395.72,10092.0,396.1,396.2,395.57,395.72,10092.0
2023-01-25 11:10:00,395.71,396.16,395.65,396.14,2619.0,395.71,396.16,395.65,396.14,2619.0
2023-01-25 11:15:00,396.13,397.8,396.13,397.8,3844.0,396.13,397.8,396.13,397.8,3844.0
2023-01-25 11:20:00,397.55,398.52,397.33,398.33,6486.0,397.55,398.52,397.33,398.33,6486.0
2023-01-25 11:25:00,398.42,398.72,397.6,398.72,11955.0,398.42,398.72,397.6,398.72,11955.0
2023-01-25 11:30:00,398.3,398.3,397.3,397.3,3455.0,398.3,398.3,397.3,397.3,3455.0
2023-01-25 11:35:00,397.55,397.84,397.0,397.23,2210.0,397.55,397.84,397.0,397.23,2210.0
2023-01-25 11:40:00,397.0,397.28,396.23,397.0,3321.0,397.0,397.28,396.23,397.0,3321.0
2023-01-25 11:45:00,397.26,397.69,397.08,397.69,4472.0,397.26,397.69,397.08,397.69,4472.0
2023-01-25 11:50:00,397.44,398.64,397.09,398.62,5566.0,397.44,398.64,397.09,398.62,5566.0
2023-01-25 11:55:00,398.42,399.12,398.42,398.74,4300.0,398.42,399.12,398.42,398.74,4300.0
2023-01-25 12:00:00,398.69,398.69,398.29,398.29,1085.0,398.69,398.69,398.29,398.29,1085.0
2023-01-25 12:05:00,398.14,398.29,397.6,397.61,4846.0,398.14,398.29,397.6,397.61,4846.0
2023-01-25 12:10:00,398.04,398.06,397.17,397.17,6849.0,398.04,398.06,397.17,397.17,6849.0
2023-01-25 12:15:00,397.5,398.06,397.43,398.05,1900.0,397.5,398.06,397.43,398.05,1900.0
2023-01-25 12:20:00,398.09,398.2,397.33,397.38,4400.0,398.09,398.2,397.33,397.38,4400.0
2023-01-25 12:25:00,397.55,397.91,397.33,397.68,3603.0,397.55,397.91,397.33,397.68,3603.0
2023-01-25 12:30:00,397.67,397.92,397.45,397.92,2696.0,397.67,397.92,397.45,397.92,2696.0
2023-01-25 12:35:00,397.83,398.08,397.72,397.93,2742.0,397.83,398.08,397.72,397.93,2742.0
2023-01-25 12:40:00,397.92,398.45,397.78,398.27,2069.0,397.92,398.45,397.78,398.27,2069.0
2023-01-25 12:45:00,398.26,398.87,398.08,398.08,5117.0,398.26,398.87,398.08,398.08,5117.0
2023-01-25 12:50:00,398.65,399.0,398.33,398.34,4250.0,398.65,399.0,398.33,398.34,4250.0
2023-01-25 12:55:00,398.5,398.69,397.99,398.03,10409.0,398.5,398.69,397.99,398.03,10409.0
2023-01-25 13:00:00,397.9,398.19,397.6,397.92,5816.0,397.9,398.19,397.6,397.92,5816.0
2023-01-25 13:05:00,397.83,398.83,397.54,398.71,2063.0,397.83,398.83,397.54,398.71,2063.0
2023-01-25 13:10:00,398.58,398.97,398.4,398.49,5786.0,398.58,398.97,398.4,398.49,5786.0
2023-01-25 13:15:00,398.41,398.59,398.15,398.29,3000.0,398.41,398.59,398.15,398.29,3000.0
2023-01-25 13:20:00,398.77,400.06,398.76,400.03,6107.0,398.77,400.06,398.76,400.03,6107.0
2023-01-25 13:25:00,400.19,400.47,399.77,400.47,2718.0,400.19,400.47,399.77,400.47,2718.0
2023-01-25 13:30:00,400.43,400.44,399.82,399.99,9315.0,400.43,400.44,399.82,399.99,9315.0
2023-01-25 13:35:00,400.14,400.19,399.78,399.78,2300.0,400.14,400.19,399.78,399.78,2300.0
2023-01-25 13:40:00,399.88,399.97,399.26,399.77,13398.0,399.88,399.97,399.26,399.77,13398.0
2023-01-25 13:45:00,400.0,400.72,400.0,400.71,11624.0,400.0,400.72,400.0,400.71,11624.0
2023-01-25 13:50:00,400.76,401.22,400.3,400.57,6247.0,400.76,401.22,400.3,400.57,6247.0
2023-01-25 13:55:00,400.41,400.73,400.07,400.33,3000.0,400.41,400.73,400.07,400.33,3000.0
2023-01-25 14:00:00,400.57,400.96,400.51,400.51,3000.0,400.57,400.96,400.51,400.51,3000.0
2023-01-25 14:05:00,400.52,401.0,400.52,400.96,3414.0,400.52,401.0,400.52,400.96,3414.0
2023-01-25 14:10:00,401.02,402.39,400.81,402.11,4566.0,401.02,402.39,400.81,402.11,4566.0
2023-01-25 14:15:00,402.16,403.92,402.15,403.91,8323.0,402.16,403.92,402.15,403.91,8323.0
2023-01-25 14:20:00,403.68,404.43,403.56,403.8,18536.0,403.68,404.43,403.56,403.8,18536.0
2023-01-25 14:25:00,403.72,404.02,402.94,403.38,6147.0,403.72,404.02,402.94,403.38,6147.0
2023-01-25 14:30:00,403.61,403.85,402.76,403.0,13304.0,403.61,403.85,402.76,403.0,13304.0
2023-01-25 14:35:00,402.79,402.93,402.4,402.92,4189.0,402.79,402.93,402.4,402.92,4189.0
2023-01-25 14:40:00,402.81,404.1,402.81,403.77,6778.0,402.81,404.1,402.81,403.77,6778.0
2023-01-25 14:45:00,403.9,404.94,403.9,404.42,6288.0,403.9,404.94,403.9,404.42,6288.0
2023-01-25 14:50:00,404.72,405.24,404.48,405.01,12108.0,404.72,405.24,404.48,405.01,12108.0
2023-01-25 14:55:00,405.09,405.24,404.57,404.67,5500.0,405.09,405.24,404.57,404.67,5500.0
2023-01-25 15:00:00,404.67,405.87,404.66,405.73,6177.0,404.67,405.87,404.66,405.73,6177.0
2023-01-25 15:05:00,405.7,405.95,405.48,405.67,8490.0,405.7,405.95,405.48,405.67,8490.0
2023-01-25 15:10:00,405.81,406.1,404.94,405.0,15410.0,405.81,406.1,404.94,405.0,15410.0
2023-01-25 15:15:00,405.0,405.0,404.04,404.11,5127.0,405.0,405.0,404.04,404.11,5127.0
2023-01-25 15:20:00,404.01,404.55,403.72,404.41,4907.0,404.01,404.55,403.72,404.41,4907.0
2023-01-25 15:25:00,404.41,404.92,404.3,404.72,10400.0,404.41,404.92,404.3,404.72,10400.0
2023-01-25 15:30:00,404.58,404.93,404.37,404.46,15827.0,404.58,404.93,404.37,404.46,15827.0
2023-01-25 15:35:00,404.4,404.4,403.44,403.91,22994.0,404.4,404.4,403.44,403.91,22994.0
2023-01-25 15:40:00,403.91,403.99,403.01,403.01,16166.0,403.91,403.99,403.01,403.01,16166.0
2023-01-25 15:45:00,403.04,403.42,402.67,402.81,24163.0,403.04,403.42,402.67,402.81,24163.0
2023-01-25 15:50:00,402.96,403.66,402.05,403.42,28371.0,402.96,403.66,402.05,403.42,28371.0
2023-01-25 15:55:00,403.45,404.11,403.42,403.83,42877.0,403.45,404.11,403.42,403.83,42877.0
2023-01-26 09:30:00,401.43,405.73,401.42,405.73,13944.0,401.43,405.73,401.42,405.73,13944.0
2023-01-26 09:35:00,406.02,407.56,404.59,407.27,16009.0,406.02,407.56,404.59,407.27,16009.0
2023-01-26 09:40:00,407.17,408.52,405.13,407.96,16127.0,407.17,408.52,405.13,407.96,16127.0
2023-01-26 09:45:00,408.16,410.46,408.09,409.21,15091.0,408.16,410.46,408.09,409.21,15091.0
2023-01-26 09:50:00,409.0,410.54,407.46,410.27,18138.0,409.0,410.54,407.46,410.27,18138.0
2023-01-26 09:55:00,410.19,411.65,409.29,410.42,31760.0,410.19,411.65,409.29,410.42,31760.0
2023-01-26 10:00:00,410.42,411.34,408.55,409.94,14511.0,410.42,411.34,408.55,409.94,14511.0
2023-01-26 10:05:00,410.56,410.56,407.8,408.38,15908.0,410.56,410.56,407.8,408.38,15908.0
2023-01-26 10:10:00,408.53,410.22,408.04,409.51,10600.0,408.53,410.22,408.04,409.51,10600.0
2023-01-26 10:15:00,409.84,410.17,409.12,409.49,25276.0,409.84,410.17,409.12,409.49,25276.0
2023-01-26 10:20:00,409.49,410.02,408.41,410.02,16909.0,409.49,410.02,408.41,410.02,16909.0
2023-01-26 10:25:00,410.26,411.44,410.05,411.3,14903.0,410.26,411.44,410.05,411.3,14903.0
2023-01-26 10:30:00,411.3,412.65,410.94,411.95,13169.0,411.3,412.65,410.94,411.95,13169.0
2023-01-26 10:35:00,412.1,412.28,409.2,409.5,12197.0,412.1,412.28,409.2,409.5,12197.0
2023-01-26 10:40:00,409.5,410.9,409.39,410.9,10034.0,409.5,410.9,409.39,410.9,10034.0
2023-01-26 10:45:00,410.93,411.49,410.29,411.19,5573.0,410.93,411.49,410.29,411.19,5573.0
2023-01-26 10:50:00,411.5,411.5,408.42,408.42,11359.0,411.5,411.5,408.42,408.42,11359.0
2023-01-26 10:55:00,408.23,408.47,407.5,407.83,4678.0,408.23,408.47,407.5,407.83,4678.0
2023-01-26 11:00:00,408.09,408.33,407.06,407.06,8453.0,408.09,408.33,407.06,407.06,8453.0
2023-01-26 11:05:00,407.61,408.17,406.64,407.34,6305.0,407.61,408.17,406.64,407.34,6305.0
2023-01-26 11:10:00,407.31,407.52,406.78,407.17,3201.0,407.31,407.52,406.78,407.17,3201.0
2023-01-26 11:15:00,407.34,407.35,406.13,406.22,10942.0,407.34,407.35,406.13,406.22,10942.0
2023-01-26 11:20:00,406.33,406.34,404.03,404.59,4985.0,406.33,406.34,404.03,404.59,4985.0
2023-01-26 11:25:00,404.43,405.83,404.05,405.65,4907.0,404.43,405.83,404.05,405.65,4907.0
2023-01-26 11:30:00,405.45,405.8,405.15,405.33,2400.0,405.45,405.8,405.15,405.33,2400.0
2023-01-26 11:35:00,405.54,406.38,405.54,406.37,4403.0,405.54,406.38,405.54,406.37,4403.0
2023-01-26 11:40:00,406.36,406.77,405.43,406.77,7373.0,406.36,406.77,405.43,406.77,7373.0
2023-01-26 11:45:00,406.76,407.47,406.7,407.22,6070.0,406.76,407.47,406.7,407.22,6070.0
2023-01-26 11:50:00,407.48,408.36,407.14,408.36,3500.0,407.48,408.36,407.14,408.36,3500.0
2023-01-26 11:55:00,408.18,408.45,407.48,407.84,12138.0,408.18,408.45,407.48,407.84,12138.0
2023-01-26 12:00:00,408.05,409.06,407.72,408.52,13865.0,408.05,409.06,407.72,408.52,13865.0
2023-01-26 12:05:00,408.49,409.52,408.02,409.52,3611.0,408.49,409.52,408.02,409.52,3611.0
2023-01-26 12:10:00,409.62,409.69,408.74,408.74,2458.0,409.62,409.69,408.74,408.74,2458.0
2023-01-26 12:15:00,408.55,408.88,407.8,408.46,10227.0,408.55,408.88,407.8,408.46,10227.0
2023-01-26 12:20:00,408.49,408.84,408.31,408.51,3334.0,408.49,408.84,408.31,408.51,3334.0
2023-01-26 12:25:00,408.86,409.64,408.84,409.24,6075.0,408.86,409.64,408.84,409.24,6075.0
2023-01-26 12:30:00,409.04,409.24,408.8,409.12,1604.0,409.04,409.24,408.8,409.12,1604.0
2023-01-26 12:35:00,409.05,409.27,408.95,409.11,2509.0,409.05,409.27,408.95,409.11,2509.0
2023-01-26 12:40:00,409.27,409.46,408.65,408.77,5090.0,409.27,409.46,408.65,408.77,5090.0
2023-01-26 12:45:00,408.52,408.73,407.78,407.99,5879.0,408.52,408.73,407.78,407.99,5879.0
2023-01-26 12:50:00,407.86,409.06,407.86,408.46,9143.0,407.86,409.06,407.86,408.46,9143.0
2023-01-26 12:55:00,408.41,408.7,408.39,408.44,2100.0,408.41,408.7,408.39,408.44,2100.0
2023-01-26 13:00:00,408.56,409.57,408.48,409.38,9305.0,408.56,409.57,408.48,409.38,9305.0
2023-01-26 13:05:00,409.38,409.58,409.02,409.44,3908.0,409.38,409.58,409.02,409.44,3908.0
2023-01-26 13:10:00,409.5,409.75,409.2,409.57,3152.0,409.5,409.75,409.2,409.57,3152.0
2023-01-26 13:15:00,409.48,409.99,409.29,409.5,5323.0,409.48,409.99,409.29,409.5,5323.0
2023-01-26 13:20:00,409.53,409.88,409.4,409.84,3049.0,409.53,409.88,409.4,409.84,3049.0
2023-01-26 13:25:00,409.9,410.35,409.7,410.07,4956.0,409.9,410.35,409.7,410.07,4956.0
2023-01-26 13:30:00,410.16,410.53,410.03,410.2,3228.0,410.16,410.53,410.03,410.2,3228.0
2023-01-26 13:35:00,410.13,410.62,409.86,410.62,6005.0,410.13,410.62,409.86,410.62,6005.0
2023-01-26 13:40:00,410.41,410.56,409.76,410.31,6314.0,410.41,410.56,409.76,410.31,6314.0
2023-01-26 13:45:00,410.48,410.9,410.48,410.71,3446.0,410.48,410.9,410.48,410.71,3446.0
2023-01-26 13:50:00,410.71,410.85,409.1,409.1,16925.0,410.71,410.85,409.1,409.1,16925.0
2023-01-26 13:55:00,409.22,409.22,408.51,408.86,3931.0,409.22,409.22,408.51,408.86,3931.0
2023-01-26 14:00:00,408.79,410.04,408.67,409.04,19614.0,408.79,410.04,408.67,409.04,19614.0
2023-01-26 14:05:00,409.05,409.26,408.83,409.17,8587.0,409.05,409.26,408.83,409.17,8587.0
2023-01-26 14:10:00,409.23,409.85,409.22,409.85,7300.0,409.23,409.85,409.22,409.85,7300.0
2023-01-26 14:15:00,409.97,410.24,409.7,409.85,15810.0,409.97,410.24,409.7,409.85,15810.0
2023-01-26 14:20:00,409.85,411.18,409.84,410.27,14498.0,409.85,411.18,409.84,410.27,14498.0
2023-01-26 14:25:00,410.41,410.63,409.34,409.43,7959.0,410.41,410.63,409.34,409.43,7959.0
2023-01-26 14:30:00,409.42,409.42,408.54,408.73,7234.0,409.42,409.42,408.54,408.73,7234.0
2023-01-26 14:35:00,408.59,409.5,408.59,409.12,5331.0,408.59,409.5,408.59,409.12,5331.0
2023-01-26 14:40:00,409.12,409.63,408.96,409.43,6788.0,409.12,409.63,408.96,409.43,6788.0
2023-01-26 14:45:00,409.42,409.8,409.07,409.4,5626.0,409.42,409.8,409.07,409.4,5626.0
2023-01-26 14:50:00,409.39,409.8,409.32,409.56,4400.0,409.39,409.8,409.32,409.56,4400.0
2023-01-26 14:55:00,409.58,410.37,409.51,410.37,3395.0,409.58,410.37,409.51,410.37,3395.0
2023-01-26 15:00:00,410.32,410.76,410.09,410.18,11526.0,410.32,410.76,410.09,410.18,11526.0
2023-01-26 15:05:00,410.17,411.15,410.09,410.83,30013.0,410.17,411.15,410.09,410.83,30013.0
2023-01-26 15:10:00,410.75,410.9,410.53,410.67,9366.0,410.75,410.9,410.53,410.67,9366.0
2023-01-26 15:15:00,410.64,411.83,410.17,411.83,16950.0,410.64,411.83,410.17,411.83,16950.0
2023-01-26 15:20:00,411.7,411.96,411.16,411.85,9663.0,411.7,411.96,411.16,411.85,9663.0
2023-01-26 15:25:00,412.0,412.08,411.48,411.92,12617.0,412.0,412.08,411.48,411.92,12617.0
2023-01-26 15:30:00,411.83,412.54,411.58,411.84,16057.0,411.83,412.54,411.58,411.84,16057.0
2023-01-26 15:35:00,411.88,412.2,411.55,411.68,9728.0,411.88,412.2,411.55,411.68,9728.0
2023-01-26 15:40:00,411.58,411.88,410.61,410.72,30127.0,411.58,411.88,410.61,410.72,30127.0
2023-01-26 15:45:00,410.74,410.89,410.05,410.11,23888.0,410.74,410.89,410.05,410.11,23888.0
2023-01-26 15:50:00,410.11,410.59,409.93,410.2,37424.0,410.11,410.59,409.93,410.2,37424.0
2023-01-26 15:55:00,410.34,410.79,409.94,410.43,53576.0,410.34,410.79,409.94,410.43,53576.0
2023-01-27 09:30:00,404.15,406.82,402.9,406.5,49819.0,404.15,406.82,402.9,406.5,49819.0
2023-01-27 09:35:00,406.62,410.94,405.24,408.59,40582.0,406.62,410.94,405.24,408.59,40582.0
2023-01-27 09:40:00,408.16,409.21,403.0,403.8,30717.0,408.16,409.21,403.0,403.8,30717.0
2023-01-27 09:45:00,404.31,405.33,403.63,405.0,16041.0,404.31,405.33,403.63,405.0,16041.0
2023-01-27 09:50:00,405.0,405.56,403.12,403.12,25109.0,405.0,405.56,403.12,403.12,25109.0
2023-01-27 09:55:00,403.67,405.24,402.66,403.14,20198.0,403.67,405.24,402.66,403.14,20198.0
2023-01-27 10:00:00,402.75,404.03,402.5,403.76,11851.0,402.75,404.03,402.5,403.76,11851.0
2023-01-27 10:05:00,403.95,405.64,403.77,405.06,20108.0,403.95,405.64,403.77,405.06,20108.0
2023-01-27 10:10:00,405.06,405.43,403.88,404.75,24783.0,405.06,405.43,403.88,404.75,24783.0
2023-01-27 10:15:00,404.75,404.8,401.02,401.03,41019.0,404.75,404.8,401.02,401.03,41019.0
2023-01-27 10:20:00,401.34,401.43,397.0,398.5,70654.0,401.34,401.43,397.0,398.5,70654.0
2023-01-27 10:25:00,398.25,399.62,396.65,399.51,26815.0,398.25,399.62,396.65,399.51,26815.0
2023-01-27 10:30:00,399.71,399.71,396.89,396.94,13936.0,399.71,399.71,396.89,396.94,13936.0
2023-01-27 10:35:00,396.94,398.98,396.75,398.64,14659.0,396.94,398.98,396.75,398.64,14659.0
2023-01-27 10:40:00,398.49,399.08,397.23,397.68,16881.0,398.49,399.08,397.23,397.68,16881.0
2023-01-27 10:45:00,397.3,397.41,396.04,396.91,11418.0,397.3,397.41,396.04,396.91,11418.0
2023-01-27 10:50:00,396.58,396.93,395.29,395.49,19663.0,396.58,396.93,395.29,395.49,19663.0
2023-01-27 10:55:00,395.49,396.85,395.08,396.0,57782.0,395.49,396.85,395.08,396.0,57782.0
2023-01-27 11:00:00,395.87,397.54,395.81,397.38,24938.0,395.87,397.54,395.81,397.38,24938.0
2023-01-27 11:05:00,397.01,397.36,395.91,396.65,13470.0,397.01,397.36,395.91,396.65,13470.0
2023-01-27 11:10:00,396.65,398.43,396.47,398.0,19473.0,396.65,398.43,396.47,398.0,19473.0
2023-01-27 11:15:00,397.75,398.09,397.28,397.28,3839.0,397.75,398.09,397.28,397.28,3839.0
2023-01-27 11:20:00,397.33,398.31,396.97,397.68,6686.0,397.33,398.31,396.97,397.68,6686.0
2023-01-27 11:25:00,397.8,398.15,397.26,397.96,3539.0,397.8,398.15,397.26,397.96,3539.0
2023-01-27 11:30:00,397.85,399.73,397.64,399.34,12140.0,397.85,399.73,397.64,399.34,12140.0
2023-01-27 11:35:00,399.45,399.96,399.02,399.96,17220.0,399.45,399.96,399.02,399.96,17220.0
2023-01-27 11:40:00,399.86,400.97,399.82,400.74,8812.0,399.86,400.97,399.82,400.74,8812.0
2023-01-27 11:45:00,400.6,400.6,399.64,400.4,7664.0,400.6,400.6,399.64,400.4,7664.0
2023-01-27 11:50:00,400.24,400.81,399.37,400.81,13704.0,400.24,400.81,399.37,400.81,13704.0
2023-01-27 11:55:00,400.43,400.51,399.52,399.68,9239.0,400.43,400.51,399.52,399.68,9239.0
2023-01-27 12:00:00,399.69,400.35,399.66,400.1,12930.0,399.69,400.35,399.66,400.1,12930.0
2023-01-27 12:05:00,400.1,400.54,399.82,400.54,10585.0,400.1,400.54,399.82,400.54,10585.0
2023-01-27 12:10:00,400.63,400.63,399.57,399.96,8198.0,400.63,400.63,399.57,399.96,8198.0
2023-01-27 12:15:00,400.03,400.88,400.02,400.75,12995.0,400.03,400.88,400.02,400.75,12995.0
2023-01-27 12:20:00,400.74,400.74,399.66,400.38,15031.0,400.74,400.74,399.66,400.38,15031.0
2023-01-27 12:25:00,399.98,400.14,398.75,398.92,10091.0,399.98,400.14,398.75,398.92,10091.0
2023-01-27 12:30:00,398.84,399.25,398.55,399.25,8300.0,398.84,399.25,398.55,399.25,8300.0
2023-01-27 12:35:00,399.64,400.0,399.43,399.7,9182.0,399.64,400.0,399.43,399.7,9182.0
2023-01-27 12:40:00,399.64,399.8,399.34,399.35,4393.0,399.64,399.8,399.34,399.35,4393.0
2023-01-27 12:45:00,399.48,399.76,398.73,399.07,11929.0,399.48,399.76,398.73,399.07,11929.0
2023-01-27 12:50:00,398.97,399.08,398.62,398.64,5344.0,398.97,399.08,398.62,398.64,5344.0
2023-01-27 12:55:00,398.75,398.83,397.53,397.66,5950.0,398.75,398.83,397.53,397.66,5950.0
2023-01-27 13:00:00,397.71,397.79,396.43,397.31,6383.0,397.71,397.79,396.43,397.31,6383.0
2023-01-27 13:05:00,397.31,397.31,396.01,396.46,4879.0,397.31,397.31,396.01,396.46,4879.0
2023-01-27 13:10:00,396.36,396.36,395.44,395.44,5166.0,396.36,396.36,395.44,395.44,5166.0
2023-01-27 13:15:00,395.33,396.2,395.11,396.2,8754.0,395.33,396.2,395.11,396.2,8754.0
2023-01-27 13:20:00,395.89,396.36,395.83,396.02,5215.0,395.89,396.36,395.83,396.02,5215.0
2023-01-27 13:25:00,396.25,396.25,395.02,395.02,12752.0,396.25,396.25,395.02,395.02,12752.0
2023-01-27 13:30:00,395.19,395.51,395.13,395.26,15661.0,395.19,395.51,395.13,395.26,15661.0
2023-01-27 13:35:00,395.5,396.53,395.4,395.93,15371.0,395.5,396.53,395.4,395.93,15371.0
2023-01-27 13:40:00,395.79,396.89,395.21,395.88,13353.0,395.79,396.89,395.21,395.88,13353.0
2023-01-27 13:45:00,395.88,396.0,395.58,395.83,5621.0,395.88,396.0,395.58,395.83,5621.0
2023-01-27 13:50:00,395.76,396.0,395.25,395.56,9948.0,395.76,396.0,395.25,395.56,9948.0
2023-01-27 13:55:00,395.7,397.11,395.5,396.97,5808.0,395.7,397.11,395.5,396.97,5808.0
2023-01-27 14:00:00,397.01,397.94,396.44,396.45,8616.0,397.01,397.94,396.44,396.45,8616.0
2023-01-27 14:05:00,396.83,397.11,396.41,396.75,6226.0,396.83,397.11,396.41,396.75,6226.0
2023-01-27 14:10:00,396.8,397.22,396.56,396.56,6666.0,396.8,397.22,396.56,396.56,6666.0
2023-01-27 14:15:00,396.54,398.35,396.54,398.07,15022.0,396.54,398.35,396.54,398.07,15022.0
2023-01-27 14:20:00,398.02,398.06,397.62,397.73,9614.0,398.02,398.06,397.62,397.73,9614.0
2023-01-27 14:25:00,397.62,397.99,397.33,397.34,6326.0,397.62,397.99,397.33,397.34,6326.0
2023-01-27 14:30:00,397.46,397.6,397.05,397.37,8470.0,397.46,397.6,397.05,397.37,8470.0
2023-01-27 14:35:00,397.3,398.02,397.19,398.02,6257.0,397.3,398.02,397.19,398.02,6257.0
2023-01-27 14:40:00,397.98,398.18,397.46,397.5,7983.0,397.98,398.18,397.46,397.5,7983.0
2023-01-27 14:45:00,397.35,398.54,397.35,398.38,15691.0,397.35,398.54,397.35,398.38,15691.0
2023-01-27 14:50:00,398.38,398.39,397.64,397.7,13410.0,398.38,398.39,397.64,397.7,13410.0
2023-01-27 14:55:00,397.73,398.31,397.55,398.31,9092.0,397.73,398.31,397.55,398.31,9092.0
2023-01-27 15:00:00,398.07,398.48,397.95,398.15,4707.0,398.07,398.48,397.95,398.15,4707.0
2023-01-27 15:05:00,398.19,398.56,398.01,398.08,6208.0,398.19,398.56,398.01,398.08,6208.0
2023-01-27 15:10:00,397.9,397.9,396.79,396.96,5070.0,397.9,397.9,396.79,396.96,5070.0
2023-01-27 15:15:00,396.92,396.92,395.96,396.28,11973.0,396.92,396.92,395.96,396.28,11973.0
2023-01-27 15:20:00,396.3,396.32,395.38,396.03,23550.0,396.3,396.32,395.38,396.03,23550.0
2023-01-27 15:25:00,396.04,396.4,395.58,396.26,22971.0,396.04,396.4,395.58,396.26,22971.0
2023-01-27 15:30:00,396.38,396.4,395.73,396.07,15319.0,396.38,396.4,395.73,396.07,15319.0
2023-01-27 15:35:00,395.96,396.01,395.29,395.6,23371.0,395.96,396.01,395.29,395.6,23371.0
2023-01-27 15:40:00,395.59,395.63,394.88,395.02,41870.0,395.59,395.63,394.88,395.02,41870.0
2023-01-27 15:45:00,395.16,396.14,394.95,396.14,33913.0,395.16,396.14,394.95,396.14,33913.0
2023-01-27 15:50:00,395.96,396.74,394.5,395.11,77196.0,395.96,396.74,394.5,395.11,77196.0
2023-01-27 15:55:00,394.93,394.97,393.93,394.48,100378.0,394.93,394.97,393.93,394.48,100378.0
2023-01-30 09:30:00,392.02,393.9,390.74,391.03,9951.0,392.02,393.9,390.74,391.03,9951.0
2023-01-30 09:35:00,391.05,391.59,389.45,390.0,9702.0,391.05,391.59,389.45,390.0,9702.0
2023-01-30 09:40:00,389.36,390.31,387.84,388.36,7186.0,389.36,390.31,387.84,388.36,7186.0
2023-01-30 09:45:00,388.77,391.33,388.77,391.33,8387.0,388.77,391.33,388.77,391.33,8387.0
2023-01-30 09:50:00,391.46,392.91,391.2,391.2,7043.0,391.46,392.91,391.2,391.2,7043.0
2023-01-30 09:55:00,391.13,393.8,391.04,393.15,28217.0,391.13,393.8,391.04,393.15,28217.0
2023-01-30 10:00:00,393.29,395.73,393.28,395.66,18270.0,393.29,395.73,393.28,395.66,18270.0
2023-01-30 10:05:00,395.66,395.76,393.46,393.51,11069.0,395.66,395.76,393.46,393.51,11069.0
2023-01-30 10:10:00,393.56,394.69,393.55,393.94,5538.0,393.56,394.69,393.55,393.94,5538.0
2023-01-30 10:15:00,393.99,394.16,392.81,393.92,9976.0,393.99,394.16,392.81,393.92,9976.0
2023-01-30 10:20:00,394.0,394.0,393.11,393.71,10119.0,394.0,394.0,393.11,393.71,10119.0
2023-01-30 10:25:00,394.0,394.14,392.12,392.64,7111.0,394.0,394.14,392.12,392.64,7111.0
2023-01-30 10:30:00,392.69,392.69,391.38,391.76,5103.0,392.69,392.69,391.38,391.76,5103.0
2023-01-30 10:35:00,392.0,392.08,391.31,391.51,11288.0,392.0,392.08,391.31,391.51,11288.0
2023-01-30 10:40:00,391.66,391.68,390.25,390.86,3933.0,391.66,391.68,390.25,390.86,3933.0
2023-01-30 10:45:00,390.65,391.85,390.65,390.82,4200.0,390.65,391.85,390.65,390.82,4200.0
2023-01-30 10:50:00,391.51,391.83,390.75,391.13,2036.0,391.51,391.83,390.75,391.13,2036.0
2023-01-30 10:55:00,391.26,392.96,391.26,392.76,8250.0,391.26,392.96,391.26,392.76,8250.0
2023-01-30 11:00:00,392.94,393.72,392.26,392.26,19909.0,392.94,393.72,392.26,392.26,19909.0
2023-01-30 11:05:00,392.05,392.05,391.37,391.89,2100.0,392.05,392.05,391.37,391.89,2100.0
2023-01-30 11:10:00,392.15,392.55,391.84,392.3,4128.0,392.15,392.55,391.84,392.3,4128.0
2023-01-30 11:15:00,392.08,393.16,391.95,392.5,6188.0,392.08,393.16,391.95,392.5,6188.0
2023-01-30 11:20:00,392.41,393.0,392.34,392.96,10048.0,392.41,393.0,392.34,392.96,10048.0
2023-01-30 11:25:00,393.0,393.15,392.22,393.15,9875.0,393.0,393.15,392.22,393.15,9875.0
2023-01-30 11:30:00,393.16,393.9,392.89,393.1,5200.0,393.16,393.9,392.89,393.1,5200.0
2023-01-30 11:35:00,393.2,393.5,392.01,392.19,5148.0,393.2,393.5,392.01,392.19,5148.0
2023-01-30 11:40:00,392.07,392.57,392.0,392.4,3200.0,392.07,392.57,392.0,392.4,3200.0
2023-01-30 11:45:00,392.37,392.4,391.65,391.65,5706.0,392.37,392.4,391.65,391.65,5706.0
2023-01-30 11:50:00,391.93,392.11,391.74,391.91,5600.0,391.93,392.11,391.74,391.91,5600.0
2023-01-30 11:55:00,391.9,392.82,391.85,392.77,6709.0,391.9,392.82,391.85,392.77,6709.0
2023-01-30 12:00:00,392.7,392.7,391.81,392.46,8226.0,392.7,392.7,391.81,392.46,8226.0
2023-01-30 12:05:00,392.53,393.57,392.46,393.15,3559.0,392.53,393.57,392.46,393.15,3559.0
2023-01-30 12:10:00,393.08,393.2,392.86,393.2,1000.0,393.08,393.2,392.86,393.2,1000.0
2023-01-30 12:15:00,393.16,393.44,392.51,392.66,4085.0,393.16,393.44,392.51,392.66,4085.0
2023-01-30 12:20:00,392.4,392.75,392.29,392.56,3755.0,392.4,392.75,392.29,392.56,3755.0
2023-01-30 12:25:00,392.58,392.78,391.75,392.78,4109.0,392.58,392.78,391.75,392.78,4109.0
2023-01-30 12:30:00,392.82,393.05,392.13,392.28,3855.0,392.82,393.05,392.13,392.28,3855.0
2023-01-30 12:35:00,392.11,392.79,391.98,392.41,8294.0,392.11,392.79,391.98,392.41,8294.0
2023-01-30 12:40:00,392.13,392.77,392.07,392.07,6600.0,392.13,392.77,392.07,392.07,6600.0
2023-01-30 12:45:00,391.93,392.06,390.53,390.75,9224.0,391.93,392.06,390.53,390.75,9224.0
2023-01-30 12:50:00,390.95,391.35,390.6,391.19,3400.0,390.95,391.35,390.6,391.19,3400.0
2023-01-30 12:55:00,390.93,391.18,390.45,390.57,8400.0,390.93,391.18,390.45,390.57,8400.0
2023-01-30 13:00:00,390.52,390.52,389.99,390.24,3862.0,390.52,390.52,389.99,390.24,3862.0
2023-01-30 13:05:00,390.31,391.02,390.31,390.43,3646.0,390.31,391.02,390.31,390.43,3646.0
2023-01-30 13:10:00,390.43,390.71,390.16,390.44,2556.0,390.43,390.71,390.16,390.44,2556.0
2023-01-30 13:15:00,390.58,392.08,390.57,392.08,3802.0,390.58,392.08,390.57,392.08,3802.0
2023-01-30 13:20:00,391.86,392.22,390.92,391.1,9255.0,391.86,392.22,390.92,391.1,9255.0
2023-01-30 13:25:00,391.22,391.36,390.84,390.84,4757.0,391.22,391.36,390.84,390.84,4757.0
2023-01-30 13:30:00,390.68,391.14,390.37,390.67,3864.0,390.68,391.14,390.37,390.67,3864.0
2023-01-30 13:35:00,390.81,390.81,390.39,390.72,3900.0,390.81,390.81,390.39,390.72,3900.0
2023-01-30 13:40:00,390.71,391.19,390.51,391.17,5239.0,390.71,391.19,390.51,391.17,5239.0
2023-01-30 13:45:00,391.1,391.27,390.43,391.01,5776.0,391.1,391.27,390.43,391.01,5776.0
2023-01-30 13:50:00,390.95,391.14,390.76,390.94,4722.0,390.95,391.14,390.76,390.94,4722.0
2023-01-30 13:55:00,391.11,391.38,390.73,391.27,6200.0,391.11,391.38,390.73,391.27,6200.0
2023-01-30 14:00:00,391.37,391.98,391.24,391.98,4750.0,391.37,391.98,391.24,391.98,4750.0
2023-01-30 14:05:00,391.97,391.98,391.59,391.69,3782.0,391.97,391.98,391.59,391.69,3782.0
2023-01-30 14:10:00,391.69,392.04,391.69,391.89,2574.0,391.69,392.04,391.69,391.89,2574.0
2023-01-30 14:15:00,391.95,392.04,391.74,391.91,2804.0,391.95,392.04,391.74,391.91,2804.0
2023-01-30 14:20:00,391.91,391.91,391.54,391.55,3153.0,391.91,391.91,391.54,391.55,3153.0
2023-01-30 14:25:00,391.83,391.84,390.99,391.17,3625.0,391.83,391.84,390.99,391.17,3625.0
2023-01-30 14:30:00,391.21,391.3,390.9,390.91,5616.0,391.21,391.3,390.9,390.91,5616.0
2023-01-30 14:35:00,390.95,391.82,390.95,391.57,5634.0,390.95,391.82,390.95,391.57,5634.0
2023-01-30 14:40:00,391.32,391.32,390.78,391.07,3899.0,391.32,391.32,390.78,391.07,3899.0
2023-01-30 14:45:00,391.21,391.34,390.12,390.15,6108.0,391.21,391.34,390.12,390.15,6108.0
2023-01-30 14:50:00,390.14,390.46,389.84,390.17,8378.0,390.14,390.46,389.84,390.17,8378.0
2023-01-30 14:55:00,390.19,390.45,390.02,390.45,5242.0,390.19,390.45,390.02,390.45,5242.0
2023-01-30 15:00:00,390.42,391.61,390.28,391.46,6413.0,390.42,391.61,390.28,391.46,6413.0
2023-01-30 15:05:00,391.44,391.63,390.39,390.64,10578.0,391.44,391.63,390.39,390.64,10578.0
2023-01-30 15:10:00,390.61,390.91,390.32,390.54,7169.0,390.61,390.91,390.32,390.54,7169.0
2023-01-30 15:15:00,390.54,390.78,390.11,390.53,4744.0,390.54,390.78,390.11,390.53,4744.0
2023-01-30 15:20:00,390.53,390.69,390.03,390.19,8618.0,390.53,390.69,390.03,390.19,8618.0
2023-01-30 15:25:00,390.39,390.53,390.08,390.27,9656.0,390.39,390.53,390.08,390.27,9656.0
2023-01-30 15:30:00,390.18,391.25,390.09,390.99,11867.0,390.18,391.25,390.09,390.99,11867.0
2023-01-30 15:35:00,390.88,392.13,390.88,391.75,13698.0,390.88,392.13,390.88,391.75,13698.0
2023-01-30 15:40:00,391.81,392.09,390.69,390.79,16339.0,391.81,392.09,390.69,390.79,16339.0
2023-01-30 15:45:00,390.75,391.19,390.48,390.96,26686.0,390.75,391.19,390.48,390.96,26686.0
2023-01-30 15:50:00,390.97,391.62,389.68,390.15,49653.0,390.97,391.62,389.68,390.15,49653.0
2023-01-30 15:55:00,390.27,391.15,390.15,391.14,67347.0,390.27,391.15,390.15,391.14,67347.0
2023-01-31 09:30:00,390.23,393.01,390.1,390.15,12008.0,390.23,393.01,390.1,390.15,12008.0
2023-01-31 09:35:00,390.02,390.69,388.85,389.4,15385.0,390.02,390.69,388.85,389.4,15385.0
2023-01-31 09:40:00,388.96,390.0,388.39,389.6,13753.0,388.96,390.0,388.39,389.6,13753.0
2023-01-31 09:45:00,389.5,390.14,389.38,390.05,13908.0,389.5,390.14,389.38,390.05,13908.0
2023-01-31 09:50:00,390.05,391.01,389.63,389.77,18740.0,390.05,391.01,389.63,389.77,18740.0
2023-01-31 09:55:00,389.69,390.05,387.74,387.75,2372.0,389.69,390.05,387.74,387.75,2372.0
2023-01-31 10:00:00,388.2,389.61,388.2,389.03,4228.0,388.2,389.61,388.2,389.03,4228.0
2023-01-31 10:05:00,389.0,389.24,386.65,387.0,7485.0,389.0,389.24,386.65,387.0,7485.0
2023-01-31 10:10:00,386.9,387.36,385.97,386.17,11157.0,386.9,387.36,385.97,386.17,11157.0
2023-01-31 10:15:00,386.18,387.08,385.38,386.69,16593.0,386.18,387.08,385.38,386.69,16593.0
2023-01-31 10:20:00,386.9,386.97,385.84,386.46,14048.0,386.9,386.97,385.84,386.46,14048.0
2023-01-31 10:25:00,386.47,386.62,385.14,386.58,22897.0,386.47,386.62,385.14,386.58,22897.0
2023-01-31 10:30:00,386.66,386.66,385.69,385.75,4805.0,386.66,386.66,385.69,385.75,4805.0
2023-01-31 10:35:00,385.75,385.75,384.62,384.7,6507.0,385.75,385.75,384.62,384.7,6507.0
2023-01-31 10:40:00,384.69,384.98,384.48,384.95,5905.0,384.69,384.98,384.48,384.95,5905.0
2023-01-31 10:45:00,384.73,384.84,384.04,384.43,8814.0,384.73,384.84,384.04,384.43,8814.0
2023-01-31 10:50:00,384.41,385.95,384.41,385.81,6544.0,384.41,385.95,384.41,385.81,6544.0
2023-01-31 10:55:00,385.81,385.81,385.09,385.26,4827.0,385.81,385.81,385.09,385.26,4827.0
2023-01-31 11:00:00,385.65,386.3,385.48,386.3,3821.0,385.65,386.3,385.48,386.3,3821.0
2023-01-31 11:05:00,386.53,386.97,385.91,386.15,7167.0,386.53,386.97,385.91,386.15,7167.0
2023-01-31 11:10:00,386.32,386.47,385.42,385.9,10354.0,386.32,386.47,385.42,385.9,10354.0
2023-01-31 11:15:00,385.86,386.21,385.64,385.88,12041.0,385.86,386.21,385.64,385.88,12041.0
2023-01-31 11:20:00,385.9,386.2,385.71,385.71,3330.0,385.9,386.2,385.71,385.71,3330.0
2023-01-31 11:25:00,385.7,385.7,385.31,385.57,3953.0,385.7,385.7,385.31,385.57,3953.0
2023-01-31 11:30:00,385.46,385.75,385.34,385.72,3422.0,385.46,385.75,385.34,385.72,3422.0
2023-01-31 11:35:00,385.73,386.68,385.72,386.47,10840.0,385.73,386.68,385.72,386.47,10840.0
2023-01-31 11:40:00,386.21,386.9,386.21,386.59,3000.0,386.21,386.9,386.21,386.59,3000.0
2023-01-31 11:45:00,386.77,386.77,385.72,385.88,3880.0,386.77,386.77,385.72,385.88,3880.0
2023-01-31 11:50:00,386.03,386.66,385.91,386.66,3130.0,386.03,386.66,385.91,386.66,3130.0
2023-01-31 11:55:00,386.57,386.99,386.4,386.44,2560.0,386.57,386.99,386.4,386.44,2560.0
2023-01-31 12:00:00,386.13,386.25,385.63,385.76,2400.0,386.13,386.25,385.63,385.76,2400.0
2023-01-31 12:05:00,385.79,386.87,385.67,386.75,2600.0,385.79,386.87,385.67,386.75,2600.0
2023-01-31 12:10:00,386.68,386.72,386.43,386.47,1682.0,386.68,386.72,386.43,386.47,1682.0
2023-01-31 12:15:00,386.48,386.94,386.0,386.55,4964.0,386.48,386.94,386.0,386.55,4964.0
2023-01-31 12:20:00,386.55,386.75,386.06,386.73,4600.0,386.55,386.75,386.06,386.73,4600.0
2023-01-31 12:25:00,386.77,387.12,386.61,386.98,3627.0,386.77,387.12,386.61,386.98,3627.0
2023-01-31 12:30:00,386.89,386.99,386.36,386.7,7109.0,386.89,386.99,386.36,386.7,7109.0
2023-01-31 12:35:00,386.53,386.89,386.39,386.47,5400.0,386.53,386.89,386.39,386.47,5400.0
2023-01-31 12:40:00,386.48,386.77,386.48,386.77,1813.0,386.48,386.77,386.48,386.77,1813.0
2023-01-31 12:45:00,386.79,387.22,386.72,386.91,7238.0,386.79,387.22,386.72,386.91,7238.0
2023-01-31 12:50:00,386.74,387.18,386.73,387.17,10300.0,386.74,387.18,386.73,387.17,10300.0
2023-01-31 12:55:00,387.2,387.33,386.91,386.91,2962.0,387.2,387.33,386.91,386.91,2962.0
2023-01-31 13:00:00,386.9,386.93,386.31,386.64,8626.0,386.9,386.93,386.31,386.64,8626.0
2023-01-31 13:05:00,386.87,386.92,386.2,386.23,6816.0,386.87,386.92,386.2,386.23,6816.0
2023-01-31 13:10:00,386.04,386.07,385.48,385.63,6000.0,386.04,386.07,385.48,385.63,6000.0
2023-01-31 13:15:00,385.61,386.13,385.21,385.21,9495.0,385.61,386.13,385.21,385.21,9495.0
2023-01-31 13:20:00,385.29,385.44,384.31,384.4,5076.0,385.29,385.44,384.31,384.4,5076.0
2023-01-31 13:25:00,384.4,385.07,384.4,385.03,3941.0,384.4,385.07,384.4,385.03,3941.0
2023-01-31 13:30:00,385.03,386.12,385.03,385.95,5686.0,385.03,386.12,385.03,385.95,5686.0
2023-01-31 13:35:00,386.02,386.04,385.09,385.09,3626.0,386.02,386.04,385.09,385.09,3626.0
2023-01-31 13:40:00,385.08,385.31,384.3,384.44,14422.0,385.08,385.31,384.3,384.44,14422.0
2023-01-31 13:45:00,384.34,385.58,384.31,385.13,6522.0,384.34,385.58,384.31,385.13,6522.0
2023-01-31 13:50:00,385.3,385.3,384.64,384.89,2303.0,385.3,385.3,384.64,384.89,2303.0
2023-01-31 13:55:00,384.98,384.98,384.49,384.68,4526.0,384.98,384.98,384.49,384.68,4526.0
2023-01-31 14:00:00,384.92,384.92,384.05,384.19,3446.0,384.92,384.92,384.05,384.19,3446.0
2023-01-31 14:05:00,383.87,385.06,383.87,384.84,5874.0,383.87,385.06,383.87,384.84,5874.0
2023-01-31 14:10:00,385.14,385.19,384.71,384.9,2807.0,385.14,385.19,384.71,384.9,2807.0
2023-01-31 14:15:00,384.69,384.69,383.84,383.84,4511.0,384.69,384.69,383.84,383.84,4511.0
2023-01-31 14:20:00,383.89,384.36,383.27,384.25,5749.0,383.89,384.36,383.27,384.25,5749.0
2023-01-31 14:25:00,384.4,384.93,384.15,384.75,4288.0,384.4,384.93,384.15,384.75,4288.0
2023-01-31 14:30:00,384.76,385.2,384.75,384.75,10837.0,384.76,385.2,384.75,384.75,10837.0
2023-01-31 14:35:00,384.88,384.89,384.37,384.38,3655.0,384.88,384.89,384.37,384.38,3655.0
2023-01-31 14:40:00,384.46,384.51,384.16,384.2,2971.0,384.46,384.51,384.16,384.2,2971.0
2023-01-31 14:45:00,384.11,384.14,383.2,383.56,4502.0,384.11,384.14,383.2,383.56,4502.0
2023-01-31 14:50:00,383.62,384.47,383.62,384.33,6900.0,383.62,384.47,383.62,384.33,6900.0
2023-01-31 14:55:00,384.43,384.47,383.97,384.17,9374.0,384.43,384.47,383.97,384.17,9374.0
2023-01-31 15:00:00,384.15,384.44,384.04,384.42,19245.0,384.15,384.44,384.04,384.42,19245.0
2023-01-31 15:05:00,384.39,384.81,384.19,384.81,14211.0,384.39,384.81,384.19,384.81,14211.0
2023-01-31 15:10:00,384.68,384.94,384.17,384.18,9090.0,384.68,384.94,384.17,384.18,9090.0
2023-01-31 15:15:00,384.18,384.18,383.55,383.87,9084.0,384.18,384.18,383.55,383.87,9084.0
2023-01-31 15:20:00,383.96,384.0,382.02,382.08,23785.0,383.96,384.0,382.02,382.08,23785.0
2023-01-31 15:25:00,382.07,383.08,381.94,382.84,21102.0,382.07,383.08,381.94,382.84,21102.0
2023-01-31 15:30:00,382.81,382.84,382.29,382.66,13769.0,382.81,382.84,382.29,382.66,13769.0
2023-01-31 15:35:00,382.67,383.09,382.09,382.34,11265.0,382.67,383.09,382.09,382.34,11265.0
2023-01-31 15:40:00,382.46,382.72,382.08,382.25,16918.0,382.46,382.72,382.08,382.25,16918.0
2023-01-31 15:45:00,382.21,383.3,382.2,382.86,27737.0,382.21,383.3,382.2,382.86,27737.0
2023-01-31 15:50:00,382.86,384.48,382.43,384.48,48995.0,382.86,384.48,382.43,384.48,48995.0
2023-01-31 15:55:00,384.22,384.7,383.88,384.31,91336.0,384.22,384.7,383.88,384.31,91336.0
2023-02-01 09:30:00,381.23,384.14,380.28,383.02,12023.0,381.23,384.14,380.28,383.02,12023.0
2023-02-01 09:35:00,383.27,385.31,383.01,385.31,3452.0,383.27,385.31,383.01,385.31,3452.0
2023-02-01 09:40:00,384.91,385.25,383.3,383.3,13995.0,384.91,385.25,383.3,383.3,13995.0
2023-02-01 09:45:00,383.09,384.86,383.08,384.6,8599.0,383.09,384.86,383.08,384.6,8599.0
2023-02-01 09:50:00,384.26,387.09,384.25,386.78,6065.0,384.26,387.09,384.25,386.78,6065.0
2023-02-01 09:55:00,386.78,387.67,386.41,387.09,7881.0,386.78,387.67,386.41,387.09,7881.0
2023-02-01 10:00:00,387.17,387.48,386.2,386.35,3891.0,387.17,387.48,386.2,386.35,3891.0
2023-02-01 10:05:00,386.68,386.68,386.16,386.47,734.0,386.68,386.68,386.16,386.47,734.0
2023-02-01 10:10:00,386.71,388.0,386.7,387.96,3027.0,386.71,388.0,386.7,387.96,3027.0
2023-02-01 10:15:00,388.0,388.73,387.33,387.87,4688.0,388.0,388.73,387.33,387.87,4688.0
2023-02-01 10:20:00,388.15,389.14,388.15,388.5,9139.0,388.15,389.14,388.15,388.5,9139.0
2023-02-01 10:25:00,388.71,388.9,388.26,388.58,4818.0,388.71,388.9,388.26,388.58,4818.0
2023-02-01 10:30:00,388.75,389.65,388.15,388.15,5478.0,388.75,389.65,388.15,388.15,5478.0
2023-02-01 10:35:00,388.17,388.76,387.89,387.89,2970.0,388.17,388.76,387.89,387.89,2970.0
2023-02-01 10:40:00,388.15,388.19,386.72,386.9,6480.0,388.15,388.19,386.72,386.9,6480.0
2023-02-01 10:45:00,386.98,387.65,386.92,387.07,3123.0,386.98,387.65,386.92,387.07,3123.0
2023-02-01 10:50:00,387.35,387.48,386.91,387.48,2350.0,387.35,387.48,386.91,387.48,2350.0
2023-02-01 10:55:00,387.75,388.52,387.74,388.52,1071.0,387.75,388.52,387.74,388.52,1071.0
2023-02-01 11:00:00,388.66,388.93,388.3,388.33,4492.0,388.66,388.93,388.3,388.33,4492.0
2023-02-01 11:05:00,388.74,388.98,388.74,388.86,1435.0,388.74,388.98,388.74,388.86,1435.0
2023-02-01 11:10:00,389.06,389.62,388.92,389.53,1100.0,389.06,389.62,388.92,389.53,1100.0
2023-02-01 11:15:00,389.2,389.34,389.03,389.34,2897.0,389.2,389.34,389.03,389.34,2897.0
2023-02-01 11:20:00,389.49,390.55,389.45,390.55,1562.0,389.49,390.55,389.45,390.55,1562.0
2023-02-01 11:25:00,390.41,390.69,390.0,390.34,4333.0,390.41,390.69,390.0,390.34,4333.0
2023-02-01 11:30:00,390.54,390.9,390.47,390.9,2022.0,390.54,390.9,390.47,390.9,2022.0
2023-02-01 11:35:00,391.04,391.66,390.96,391.57,18484.0,391.04,391.66,390.96,391.57,18484.0
2023-02-01 11:40:00,391.49,392.2,391.48,391.83,7800.0,391.49,392.2,391.48,391.83,7800.0
2023-02-01 11:45:00,391.79,391.94,390.78,391.84,3742.0,391.79,391.94,390.78,391.84,3742.0
2023-02-01 11:50:00,391.56,392.41,391.52,392.2,4237.0,391.56,392.41,391.52,392.2,4237.0
2023-02-01 11:55:00,392.15,392.41,391.93,392.19,2729.0,392.15,392.41,391.93,392.19,2729.0
2023-02-01 12:00:00,391.97,392.13,390.93,391.3,14581.0,391.97,392.13,390.93,391.3,14581.0
2023-02-01 12:05:00,391.3,391.62,390.91,390.91,7294.0,391.3,391.62,390.91,390.91,7294.0
2023-02-01 12:10:00,390.98,391.65,390.97,391.65,1681.0,390.98,391.65,390.97,391.65,1681.0
2023-02-01 12:15:00,391.5,391.68,390.45,390.46,5608.0,391.5,391.68,390.45,390.46,5608.0
2023-02-01 12:20:00,390.51,390.84,390.06,390.34,3080.0,390.51,390.84,390.06,390.34,3080.0
2023-02-01 12:25:00,390.22,391.04,390.22,390.91,1084.0,390.22,391.04,390.22,390.91,1084.0
2023-02-01 12:30:00,390.89,390.99,390.27,390.46,2124.0,390.89,390.99,390.27,390.46,2124.0
2023-02-01 12:35:00,390.55,390.63,390.32,390.38,1500.0,390.55,390.63,390.32,390.38,1500.0
2023-02-01 12:40:00,390.57,390.57,390.47,390.54,700.0,390.57,390.57,390.47,390.54,700.0
2023-02-01 12:45:00,390.53,390.53,389.33,389.53,5569.0,390.53,390.53,389.33,389.53,5569.0
2023-02-01 12:50:00,389.38,389.38,388.94,389.3,3699.0,389.38,389.38,388.94,389.3,3699.0
2023-02-01 12:55:00,389.3,389.75,388.93,388.94,2712.0,389.3,389.75,388.93,388.94,2712.0
2023-02-01 13:00:00,388.76,388.84,388.34,388.66,2900.0,388.76,388.84,388.34,388.66,2900.0
2023-02-01 13:05:00,388.86,389.53,388.86,389.42,1441.0,388.86,389.53,388.86,389.42,1441.0
2023-02-01 13:10:00,389.32,389.53,389.19,389.53,1289.0,389.32,389.53,389.19,389.53,1289.0
2023-02-01 13:15:00,389.68,389.68,389.33,389.58,2076.0,389.68,389.68,389.33,389.58,2076.0
2023-02-01 13:20:00,389.49,389.66,389.18,389.18,4098.0,389.49,389.66,389.18,389.18,4098.0
2023-02-01 13:25:00,389.14,389.6,389.14,389.6,1916.0,389.14,389.6,389.14,389.6,1916.0
2023-02-01 13:30:00,390.03,390.28,390.02,390.25,1300.0,390.03,390.28,390.02,390.25,1300.0
2023-02-01 13:35:00,390.21,390.21,389.89,390.02,2877.0,390.21,390.21,389.89,390.02,2877.0
2023-02-01 13:40:00,390.11,390.31,390.1,390.3,1000.0,390.11,390.31,390.1,390.3,1000.0
2023-02-01 13:45:00,390.34,390.35,389.9,390.07,2114.0,390.34,390.35,389.9,390.07,2114.0
2023-02-01 13:50:00,390.17,390.39,390.12,390.37,700.0,390.17,390.39,390.12,390.37,700.0
2023-02-01 13:55:00,390.46,390.87,390.26,390.3,2772.0,390.46,390.87,390.26,390.3,2772.0
2023-02-01 14:00:00,389.16,390.0,387.97,389.02,7472.0,389.16,390.0,387.97,389.02,7472.0
2023-02-01 14:05:00,389.19,390.14,389.07,390.14,2500.0,389.19,390.14,389.07,390.14,2500.0
2023-02-01 14:10:00,389.84,390.37,389.56,389.78,3914.0,389.84,390.37,389.56,389.78,3914.0
2023-02-01 14:15:00,389.69,389.74,388.47,389.01,5626.0,389.69,389.74,388.47,389.01,5626.0
2023-02-01 14:20:00,389.2,389.88,389.01,389.6,5540.0,389.2,389.88,389.01,389.6,5540.0
2023-02-01 14:25:00,389.43,389.66,389.13,389.3,1909.0,389.43,389.66,389.13,389.3,1909.0
2023-02-01 14:30:00,389.89,389.91,386.68,387.11,5420.0,389.89,389.91,386.68,387.11,5420.0
2023-02-01 14:35:00,387.86,391.35,387.73,391.26,7744.0,387.86,391.35,387.73,391.26,7744.0
2023-02-01 14:40:00,391.68,393.77,391.46,393.77,8093.0,391.68,393.77,391.46,393.77,8093.0
2023-02-01 14:45:00,393.82,395.92,392.99,395.69,20492.0,393.82,395.92,392.99,395.69,20492.0
2023-02-01 14:50:00,395.69,397.8,395.51,397.74,19457.0,395.69,397.8,395.51,397.74,19457.0
2023-02-01 14:55:00,397.39,397.75,395.78,395.78,7282.0,397.39,397.75,395.78,395.78,7282.0
2023-02-01 15:00:00,396.89,398.19,396.69,397.86,16268.0,396.89,398.19,396.69,397.86,16268.0
2023-02-01 15:05:00,398.06,399.22,397.74,399.2,11402.0,398.06,399.22,397.74,399.2,11402.0
2023-02-01 15:10:00,399.42,399.88,398.25,398.71,19974.0,399.42,399.88,398.25,398.71,19974.0
2023-02-01 15:15:00,398.69,398.69,397.04,398.03,12088.0,398.69,398.69,397.04,398.03,12088.0
2023-02-01 15:20:00,398.07,398.24,397.07,397.49,13997.0,398.07,398.24,397.07,397.49,13997.0
2023-02-01 15:25:00,397.49,398.16,397.34,397.77,15957.0,397.49,398.16,397.34,397.77,15957.0
2023-02-01 15:30:00,397.85,400.08,397.84,399.9,12725.0,397.85,400.08,397.84,399.9,12725.0
2023-02-01 15:35:00,399.98,401.51,399.73,401.06,12722.0,399.98,401.51,399.73,401.06,12722.0
2023-02-01 15:40:00,401.0,401.45,400.34,400.67,16069.0,401.0,401.45,400.34,400.67,16069.0
2023-02-01 15:45:00,400.76,401.03,399.29,399.5,29161.0,400.76,401.03,399.29,399.5,29161.0
2023-02-01 15:50:00,399.22,399.56,396.87,397.49,63899.0,399.22,399.56,396.87,397.49,63899.0
2023-02-01 15:55:00,397.5,398.83,397.49,398.62,50597.0,397.5,398.83,397.49,398.62,50597.0
2023-02-02 09:30:00,404.6,405.04,402.57,402.57,17605.0,404.6,405.04,402.57,402.57,17605.0
2023-02-02 09:35:00,403.09,403.09,399.75,399.89,1400.0,403.09,403.09,399.75,399.89,1400.0
2023-02-02 09:40:00,400.45,401.61,400.06,400.45,14446.0,400.45,401.61,400.06,400.45,14446.0
2023-02-02 09:45:00,400.9,402.45,400.16,402.1,6910.0,400.9,402.45,400.16,402.1,6910.0
2023-02-02 09:50:00,402.19,402.88,402.09,402.66,6286.0,402.19,402.88,402.09,402.66,6286.0
2023-02-02 09:55:00,402.28,403.5,401.45,403.13,9459.0,402.28,403.5,401.45,403.13,9459.0
2023-02-02 10:00:00,403.35,403.57,402.6,403.24,8906.0,403.35,403.57,402.6,403.24,8906.0
2023-02-02 10:05:00,402.77,405.5,402.35,405.5,14189.0,402.77,405.5,402.35,405.5,14189.0
2023-02-02 10:10:00,405.03,406.15,404.63,406.15,8682.0,405.03,406.15,404.63,406.15,8682.0
2023-02-02 10:15:00,405.77,407.54,405.43,407.37,3246.0,405.77,407.54,405.43,407.37,3246.0
2023-02-02 10:20:00,407.44,409.23,407.04,408.09,7493.0,407.44,409.23,407.04,408.09,7493.0
2023-02-02 10:25:00,407.82,407.86,407.26,407.29,2928.0,407.82,407.86,407.26,407.29,2928.0
2023-02-02 10:30:00,407.81,410.41,407.81,410.09,5400.0,407.81,410.41,407.81,410.09,5400.0
2023-02-02 10:35:00,410.08,410.55,409.4,410.48,7012.0,410.08,410.55,409.4,410.48,7012.0
2023-02-02 10:40:00,410.56,410.59,409.66,409.88,5700.0,410.56,410.59,409.66,409.88,5700.0
2023-02-02 10:45:00,410.11,411.65,410.11,411.52,9071.0,410.11,411.65,410.11,411.52,9071.0
2023-02-02 10:50:00,411.09,411.44,410.76,411.17,3300.0,411.09,411.44,410.76,411.17,3300.0
2023-02-02 10:55:00,410.67,411.9,410.39,411.9,7000.0,410.67,411.9,410.39,411.9,7000.0
2023-02-02 11:00:00,411.64,412.58,411.37,412.2,7711.0,411.64,412.58,411.37,412.2,7711.0
2023-02-02 11:05:00,412.19,413.62,412.19,413.62,6135.0,412.19,413.62,412.19,413.62,6135.0
2023-02-02 11:10:00,413.36,413.49,412.4,412.52,5556.0,413.36,413.49,412.4,412.52,5556.0
2023-02-02 11:15:00,412.64,412.91,411.65,412.22,9872.0,412.64,412.91,411.65,412.22,9872.0
2023-02-02 11:20:00,411.97,412.7,411.81,412.66,3839.0,411.97,412.7,411.81,412.66,3839.0
2023-02-02 11:25:00,412.46,413.17,412.26,413.03,9865.0,412.46,413.17,412.26,413.03,9865.0
2023-02-02 11:30:00,412.96,413.72,412.37,413.72,6234.0,412.96,413.72,412.37,413.72,6234.0
2023-02-02 11:35:00,413.52,414.2,413.05,413.4,8925.0,413.52,414.2,413.05,413.4,8925.0
2023-02-02 11:40:00,413.42,413.43,411.89,412.69,12473.0,413.42,413.43,411.89,412.69,12473.0
2023-02-02 11:45:00,412.35,413.35,412.35,412.83,4007.0,412.35,413.35,412.35,412.83,4007.0
2023-02-02 11:50:00,413.34,413.34,412.76,413.17,7911.0,413.34,413.34,412.76,413.17,7911.0
2023-02-02 11:55:00,413.17,413.22,412.09,412.09,7639.0,413.17,413.22,412.09,412.09,7639.0
2023-02-02 12:00:00,412.22,412.66,411.7,412.22,3209.0,412.22,412.66,411.7,412.22,3209.0
2023-02-02 12:05:00,411.81,411.81,410.82,410.82,2857.0,411.81,411.81,410.82,410.82,2857.0
2023-02-02 12:10:00,410.79,412.91,410.79,412.78,9038.0,410.79,412.91,410.79,412.78,9038.0
2023-02-02 12:15:00,412.8,412.8,411.78,412.19,9566.0,412.8,412.8,411.78,412.19,9566.0
2023-02-02 12:20:00,411.97,412.96,411.95,412.96,3234.0,411.97,412.96,411.95,412.96,3234.0
2023-02-02 12:25:00,412.7,413.25,412.6,412.9,5067.0,412.7,413.25,412.6,412.9,5067.0
2023-02-02 12:30:00,412.83,413.52,412.69,413.45,4952.0,412.83,413.52,412.69,413.45,4952.0
2023-02-02 12:35:00,413.47,413.63,413.24,413.38,1100.0,413.47,413.63,413.24,413.38,1100.0
2023-02-02 12:40:00,413.41,414.12,413.13,413.94,3319.0,413.41,414.12,413.13,413.94,3319.0
2023-02-02 12:45:00,414.13,414.56,413.88,413.88,6265.0,414.13,414.56,413.88,413.88,6265.0
2023-02-02 12:50:00,413.65,413.89,413.25,413.51,5100.0,413.65,413.89,413.25,413.51,5100.0
2023-02-02 12:55:00,413.7,414.11,413.69,413.72,3000.0,413.7,414.11,413.69,413.72,3000.0
2023-02-02 13:00:00,413.99,415.08,413.99,414.99,3675.0,413.99,415.08,413.99,414.99,3675.0
2023-02-02 13:05:00,414.8,414.84,413.03,413.03,3100.0,414.8,414.84,413.03,413.03,3100.0
2023-02-02 13:10:00,413.35,413.59,413.34,413.54,600.0,413.35,413.59,413.34,413.54,600.0
2023-02-02 13:15:00,413.64,413.64,413.22,413.41,1995.0,413.64,413.64,413.22,413.41,1995.0
2023-02-02 13:20:00,413.53,413.83,413.39,413.66,7765.0,413.53,413.83,413.39,413.66,7765.0
2023-02-02 13:25:00,413.75,414.2,413.5,414.13,4235.0,413.75,414.2,413.5,414.13,4235.0
2023-02-02 13:30:00,414.54,414.94,414.31,414.94,4855.0,414.54,414.94,414.31,414.94,4855.0
2023-02-02 13:35:00,414.93,415.12,414.63,414.97,5082.0,414.93,415.12,414.63,414.97,5082.0
2023-02-02 13:40:00,415.03,415.29,414.61,414.79,3993.0,415.03,415.29,414.61,414.79,3993.0
2023-02-02 13:45:00,414.61,414.97,414.43,414.44,3661.0,414.61,414.97,414.43,414.44,3661.0
2023-02-02 13:50:00,414.62,414.62,414.07,414.23,1700.0,414.62,414.62,414.07,414.23,1700.0
2023-02-02 13:55:00,414.42,414.67,413.88,414.62,6055.0,414.42,414.67,413.88,414.62,6055.0
2023-02-02 14:00:00,414.65,415.12,414.43,414.64,12337.0,414.65,415.12,414.43,414.64,12337.0
2023-02-02 14:05:00,414.24,414.49,414.01,414.14,1812.0,414.24,414.49,414.01,414.14,1812.0
2023-02-02 14:10:00,414.14,414.14,413.41,413.58,4872.0,414.14,414.14,413.41,413.58,4872.0
2023-02-02 14:15:00,413.21,413.21,412.48,412.49,2114.0,413.21,413.21,412.48,412.49,2114.0
2023-02-02 14:20:00,412.7,413.0,412.11,412.15,5400.0,412.7,413.0,412.11,412.15,5400.0
2023-02-02 14:25:00,412.02,412.35,411.37,411.37,3700.0,412.02,412.35,411.37,411.37,3700.0
2023-02-02 14:30:00,411.6,411.92,410.9,411.15,15581.0,411.6,411.92,410.9,411.15,15581.0
2023-02-02 14:35:00,411.18,411.99,410.59,411.23,18933.0,411.18,411.99,410.59,411.23,18933.0
2023-02-02 14:40:00,411.32,411.32,410.38,410.72,1300.0,411.32,411.32,410.38,410.72,1300.0
2023-02-02 14:45:00,410.79,410.87,409.61,410.08,4810.0,410.79,410.87,409.61,410.08,4810.0
2023-02-02 14:50:00,410.78,410.95,410.06,410.17,1600.0,410.78,410.95,410.06,410.17,1600.0
2023-02-02 14:55:00,409.95,410.16,408.79,409.36,3041.0,409.95,410.16,408.79,409.36,3041.0
2023-02-02 15:00:00,408.93,409.58,408.49,409.01,14041.0,408.93,409.58,408.49,409.01,14041.0
2023-02-02 15:05:00,409.02,410.19,408.74,408.74,4860.0,409.02,410.19,408.74,408.74,4860.0
2023-02-02 15:10:00,408.84,410.3,408.83,410.23,4200.0,408.84,410.3,408.83,410.23,4200.0
2023-02-02 15:15:00,409.84,410.57,409.71,410.49,3212.0,409.84,410.57,409.71,410.49,3212.0
2023-02-02 15:20:00,410.9,411.45,410.78,411.27,3700.0,410.9,411.45,410.78,411.27,3700.0
2023-02-02 15:25:00,411.53,411.87,410.87,411.3,7657.0,411.53,411.87,410.87,411.3,7657.0
2023-02-02 15:30:00,411.16,412.43,411.15,412.3,4803.0,411.16,412.43,411.15,412.3,4803.0
2023-02-02 15:35:00,412.3,412.32,411.06,411.24,8670.0,412.3,412.32,411.06,411.24,8670.0
2023-02-02 15:40:00,411.26,411.26,410.02,410.38,10503.0,411.26,411.26,410.02,410.38,10503.0
2023-02-02 15:45:00,410.34,410.35,409.62,410.0,27403.0,410.34,410.35,409.62,410.0,27403.0
2023-02-02 15:50:00,410.09,411.44,410.09,410.81,30995.0,410.09,411.44,410.09,410.81,30995.0
2023-02-02 15:55:00,410.81,412.4,410.81,412.25,57308.0,410.81,412.4,410.81,412.25,57308.0
2023-02-03 09:30:00,405.86,407.81,405.32,406.04,8332.0,405.86,407.81,405.32,406.04,8332.0
2023-02-03 09:35:00,406.06,407.61,406.06,406.81,10843.0,406.06,407.61,406.06,406.81,10843.0
2023-02-03 09:40:00,407.01,408.03,406.0,406.64,4748.0,407.01,408.03,406.0,406.64,4748.0
2023-02-03 09:45:00,405.67,406.6,405.25,406.08,2813.0,405.67,406.6,405.25,406.08,2813.0
2023-02-03 09:50:00,405.84,407.49,405.37,407.49,7758.0,405.84,407.49,405.37,407.49,7758.0
2023-02-03 09:55:00,407.5,407.51,406.23,406.23,5483.0,407.5,407.51,406.23,406.23,5483.0
2023-02-03 10:00:00,405.65,406.16,403.64,404.73,4093.0,405.65,406.16,403.64,404.73,4093.0
2023-02-03 10:05:00,403.99,403.99,402.75,402.99,2157.0,403.99,403.99,402.75,402.99,2157.0
2023-02-03 10:10:00,403.0,404.5,402.96,404.26,1700.0,403.0,404.5,402.96,404.26,1700.0
2023-02-03 10:15:00,404.46,405.95,404.03,405.21,6530.0,404.46,405.95,404.03,405.21,6530.0
2023-02-03 10:20:00,405.23,406.41,405.22,406.33,2245.0,405.23,406.41,405.22,406.33,2245.0
2023-02-03 10:25:00,406.53,407.23,405.93,405.93,10905.0,406.53,407.23,405.93,405.93,10905.0
2023-02-03 10:30:00,405.92,407.61,405.87,407.34,2441.0,405.92,407.61,405.87,407.34,2441.0
2023-02-03 10:35:00,408.68,408.98,408.09,408.26,1615.0,408.68,408.98,408.09,408.26,1615.0
2023-02-03 10:40:00,408.28,408.28,407.17,408.07,3269.0,408.28,408.28,407.17,408.07,3269.0
2023-02-03 10:45:00,408.35,408.51,407.73,408.29,6324.0,408.35,408.51,407.73,408.29,6324.0
2023-02-03 10:50:00,407.92,407.92,406.86,406.86,2054.0,407.92,407.92,406.86,406.86,2054.0
2023-02-03 10:55:00,406.51,406.51,404.78,405.64,7693.0,406.51,406.51,404.78,405.64,7693.0
2023-02-03 11:00:00,406.18,406.28,405.74,405.74,900.0,406.18,406.28,405.74,405.74,900.0
2023-02-03 11:05:00,405.38,405.68,404.92,405.15,2100.0,405.38,405.68,404.92,405.15,2100.0
2023-02-03 11:10:00,405.32,406.2,405.32,406.2,2165.0,405.32,406.2,405.32,406.2,2165.0
2023-02-03 11:15:00,406.51,406.51,405.05,405.22,3412.0,406.51,406.51,405.05,405.22,3412.0
2023-02-03 11:20:00,405.06,406.01,404.91,406.01,2146.0,405.06,406.01,404.91,406.01,2146.0
2023-02-03 11:25:00,405.57,405.93,405.43,405.93,1800.0,405.57,405.93,405.43,405.93,1800.0
2023-02-03 11:30:00,406.19,407.51,406.11,407.27,3000.0,406.19,407.51,406.11,407.27,3000.0
2023-02-03 11:35:00,407.72,407.72,406.01,406.01,5000.0,407.72,407.72,406.01,406.01,5000.0
2023-02-03 11:40:00,405.6,406.49,405.58,406.12,2100.0,405.6,406.49,405.58,406.12,2100.0
2023-02-03 11:45:00,406.35,406.82,405.25,405.25,2282.0,406.35,406.82,405.25,405.25,2282.0
2023-02-03 11:50:00,405.73,406.29,405.73,405.91,1000.0,405.73,406.29,405.73,405.91,1000.0
2023-02-03 11:55:00,405.87,406.32,405.31,405.31,1602.0,405.87,406.32,405.31,405.31,1602.0
2023-02-03 12:00:00,405.26,406.11,405.26,406.11,550.0,405.26,406.11,405.26,406.11,550.0
2023-02-03 12:05:00,406.41,406.59,406.03,406.17,1940.0,406.41,406.59,406.03,406.17,1940.0
2023-02-03 12:10:00,406.39,407.03,406.39,406.83,1200.0,406.39,407.03,406.39,406.83,1200.0
2023-02-03 12:15:00,406.84,407.29,406.79,407.19,1043.0,406.84,407.29,406.79,407.19,1043.0
2023-02-03 12:20:00,406.72,407.36,406.57,407.23,1401.0,406.72,407.36,406.57,407.23,1401.0
2023-02-03 12:25:00,407.27,408.03,407.27,407.3,2400.0,407.27,408.03,407.27,407.3,2400.0
2023-02-03 12:30:00,407.45,408.17,407.45,408.12,729.0,407.45,408.17,407.45,408.12,729.0
2023-02-03 12:35:00,408.14,408.63,407.88,408.52,1568.0,408.14,408.63,407.88,408.52,1568.0
2023-02-03 12:40:00,408.42,408.42,407.76,407.76,1600.0,408.42,408.42,407.76,407.76,1600.0
2023-02-03 12:45:00,407.82,407.87,407.08,407.08,1000.0,407.82,407.87,407.08,407.08,1000.0
2023-02-03 12:50:00,407.14,407.18,406.59,406.59,1500.0,407.14,407.18,406.59,406.59,1500.0
2023-02-03 12:55:00,406.42,406.95,405.4,405.65,3600.0,406.42,406.95,405.4,405.65,3600.0
2023-02-03 13:00:00,405.65,406.07,405.41,405.98,7133.0,405.65,406.07,405.41,405.98,7133.0
2023-02-03 13:05:00,405.77,405.84,404.99,405.08,4906.0,405.77,405.84,404.99,405.08,4906.0
2023-02-03 13:10:00,404.95,404.95,404.31,404.55,1423.0,404.95,404.95,404.31,404.55,1423.0
2023-02-03 13:15:00,405.04,405.39,404.53,404.58,3432.0,405.04,405.39,404.53,404.58,3432.0
2023-02-03 13:20:00,404.53,405.27,403.97,404.27,5077.0,404.53,405.27,403.97,404.27,5077.0
2023-02-03 13:25:00,404.69,404.77,404.17,404.17,1787.0,404.69,404.77,404.17,404.17,1787.0
2023-02-03 13:30:00,404.03,404.5,404.0,404.5,700.0,404.03,404.5,404.0,404.5,700.0
2023-02-03 13:35:00,404.19,404.92,404.09,404.92,1200.0,404.19,404.92,404.09,404.92,1200.0
2023-02-03 13:40:00,404.8,404.8,403.84,404.0,2247.0,404.8,404.8,403.84,404.0,2247.0
2023-02-03 13:45:00,403.94,404.74,403.77,404.74,3143.0,403.94,404.74,403.77,404.74,3143.0
2023-02-03 13:50:00,404.95,405.5,404.94,405.47,1200.0,404.95,405.5,404.94,405.47,1200.0
2023-02-03 13:55:00,405.61,405.61,404.87,404.87,3699.0,405.61,405.61,404.87,404.87,3699.0
2023-02-03 14:00:00,404.83,405.16,404.07,404.07,6267.0,404.83,405.16,404.07,404.07,6267.0
2023-02-03 14:05:00,403.97,404.49,403.9,404.1,3375.0,403.97,404.49,403.9,404.1,3375.0
2023-02-03 14:10:00,404.06,404.48,403.82,404.47,1301.0,404.06,404.48,403.82,404.47,1301.0
2023-02-03 14:15:00,404.51,404.51,403.53,403.53,1843.0,404.51,404.51,403.53,403.53,1843.0
2023-02-03 14:20:00,403.53,404.05,403.42,403.73,6142.0,403.53,404.05,403.42,403.73,6142.0
2023-02-03 14:25:00,403.82,404.7,403.38,404.56,6208.0,403.82,404.7,403.38,404.56,6208.0
2023-02-03 14:30:00,404.61,404.8,404.13,404.13,6259.0,404.61,404.8,404.13,404.13,6259.0
2023-02-03 14:35:00,404.43,405.34,404.43,405.02,1415.0,404.43,405.34,404.43,405.02,1415.0
2023-02-03 14:40:00,404.96,404.96,404.43,404.78,4266.0,404.96,404.96,404.43,404.78,4266.0
2023-02-03 14:45:00,404.78,404.78,404.08,404.54,5037.0,404.78,404.78,404.08,404.54,5037.0
2023-02-03 14:50:00,404.53,404.53,403.8,403.87,2100.0,404.53,404.53,403.8,403.87,2100.0
2023-02-03 14:55:00,403.81,403.81,402.96,403.13,5433.0,403.81,403.81,402.96,403.13,5433.0
2023-02-03 15:00:00,402.86,402.98,402.38,402.58,2530.0,402.86,402.98,402.38,402.58,2530.0
2023-02-03 15:05:00,402.46,403.73,402.38,403.73,4824.0,402.46,403.73,402.38,403.73,4824.0
2023-02-03 15:10:00,403.74,404.67,403.39,404.43,5085.0,403.74,404.67,403.39,404.43,5085.0
2023-02-03 15:15:00,404.35,405.71,404.07,405.31,6646.0,404.35,405.71,404.07,405.31,6646.0
2023-02-03 15:20:00,405.25,405.25,404.72,405.23,2601.0,405.25,405.25,404.72,405.23,2601.0
2023-02-03 15:25:00,405.26,405.53,404.61,404.77,4745.0,405.26,405.53,404.61,404.77,4745.0
2023-02-03 15:30:00,404.91,405.11,404.25,404.91,11428.0,404.91,405.11,404.25,404.91,11428.0
2023-02-03 15:35:00,404.75,405.15,404.48,405.06,8761.0,404.75,405.15,404.48,405.06,8761.0
2023-02-03 15:40:00,405.1,405.77,404.94,405.4,12283.0,405.1,405.77,404.94,405.4,12283.0
2023-02-03 15:45:00,405.26,405.5,404.83,405.2,13168.0,405.26,405.5,404.83,405.2,13168.0
2023-02-03 15:50:00,405.22,406.64,404.87,406.64,20881.0,405.22,406.64,404.87,406.64,20881.0
2023-02-03 15:55:00,406.55,406.8,406.0,406.22,54572.0,406.55,406.8,406.0,406.22,54572.0
2023-02-06 09:30:00,401.44,404.69,400.46,404.0,9398.0,401.44,404.69,400.46,404.0,9398.0
2023-02-06 09:35:00,403.65,404.01,403.0,403.46,7071.0,403.65,404.01,403.0,403.46,7071.0
2023-02-06 09:40:00,403.62,403.71,402.05,402.05,5206.0,403.62,403.71,402.05,402.05,5206.0
2023-02-06 09:45:00,401.99,403.28,401.52,402.46,6363.0,401.99,403.28,401.52,402.46,6363.0
2023-02-06 09:50:00,402.34,404.17,401.44,402.49,12157.0,402.34,404.17,401.44,402.49,12157.0
2023-02-06 09:55:00,403.05,403.97,403.05,403.97,3123.0,403.05,403.97,403.05,403.97,3123.0
2023-02-06 10:00:00,403.69,404.13,403.02,403.31,4100.0,403.69,404.13,403.02,403.31,4100.0
2023-02-06 10:05:00,403.41,405.14,402.8,405.14,2500.0,403.41,405.14,402.8,405.14,2500.0
2023-02-06 10:10:00,405.05,405.05,402.39,402.67,5008.0,405.05,405.05,402.39,402.67,5008.0
2023-02-06 10:15:00,402.38,402.38,401.1,401.31,13235.0,402.38,402.38,401.1,401.31,13235.0
2023-02-06 10:20:00,401.03,401.29,399.6,401.17,16529.0,401.03,401.29,399.6,401.17,16529.0
2023-02-06 10:25:00,401.29,402.48,401.29,402.48,2206.0,401.29,402.48,401.29,402.48,2206.0
2023-02-06 10:30:00,402.13,402.43,400.78,401.73,2247.0,402.13,402.43,400.78,401.73,2247.0
2023-02-06 10:35:00,402.02,402.91,401.71,402.91,1700.0,402.02,402.91,401.71,402.91,1700.0
2023-02-06 10:40:00,402.68,403.61,402.22,403.4,8852.0,402.68,403.61,402.22,403.4,8852.0
2023-02-06 10:45:00,403.46,404.5,403.43,404.27,2900.0,403.46,404.5,403.43,404.27,2900.0
2023-02-06 10:50:00,404.79,405.44,404.7,405.25,4790.0,404.79,405.44,404.7,405.25,4790.0
2023-02-06 10:55:00,405.24,405.55,404.31,404.31,5802.0,405.24,405.55,404.31,404.31,5802.0
2023-02-06 11:00:00,404.1,404.25,403.53,403.62,1717.0,404.1,404.25,403.53,403.62,1717.0
2023-02-06 11:05:00,403.91,404.48,403.75,404.06,4825.0,403.91,404.48,403.75,404.06,4825.0
2023-02-06 11:10:00,404.11,404.94,404.11,404.61,2500.0,404.11,404.94,404.11,404.61,2500.0
2023-02-06 11:15:00,404.86,405.36,404.78,405.36,1000.0,404.86,405.36,404.78,405.36,1000.0
2023-02-06 11:20:00,405.1,405.36,404.8,405.29,2323.0,405.1,405.36,404.8,405.29,2323.0
2023-02-06 11:25:00,405.04,406.38,405.03,406.35,2050.0,405.04,406.38,405.03,406.35,2050.0
2023-02-06 11:30:00,406.84,407.39,406.38,406.38,6168.0,406.84,407.39,406.38,406.38,6168.0
2023-02-06 11:35:00,406.26,406.3,405.91,406.26,3323.0,406.26,406.3,405.91,406.26,3323.0
2023-02-06 11:40:00,406.11,406.49,406.1,406.19,1400.0,406.11,406.49,406.1,406.19,1400.0
2023-02-06 11:45:00,406.18,406.18,405.81,405.92,2201.0,406.18,406.18,405.81,405.92,2201.0
2023-02-06 11:50:00,405.9,407.04,405.9,406.28,3783.0,405.9,407.04,405.9,406.28,3783.0
2023-02-06 11:55:00,406.24,406.24,405.24,405.33,1977.0,406.24,406.24,405.24,405.33,1977.0
2023-02-06 12:00:00,405.55,405.55,405.04,405.05,900.0,405.55,405.55,405.04,405.05,900.0
2023-02-06 12:05:00,405.07,405.5,405.07,405.46,1050.0,405.07,405.5,405.07,405.46,1050.0
2023-02-06 12:10:00,405.8,405.8,405.15,405.15,1800.0,405.8,405.8,405.15,405.15,1800.0
2023-02-06 12:15:00,405.06,405.12,404.22,404.46,2700.0,405.06,405.12,404.22,404.46,2700.0
2023-02-06 12:20:00,404.56,404.99,404.56,404.99,800.0,404.56,404.99,404.56,404.99,800.0
2023-02-06 12:25:00,404.93,405.13,404.93,405.13,653.0,404.93,405.13,404.93,405.13,653.0
2023-02-06 12:30:00,405.2,405.71,405.09,405.55,1407.0,405.2,405.71,405.09,405.55,1407.0
2023-02-06 12:35:00,405.53,406.08,405.52,405.89,4977.0,405.53,406.08,405.52,405.89,4977.0
2023-02-06 12:40:00,405.77,405.98,405.23,405.49,4166.0,405.77,405.98,405.23,405.49,4166.0
2023-02-06 12:45:00,405.78,406.19,405.76,406.11,600.0,405.78,406.19,405.76,406.11,600.0
2023-02-06 12:50:00,406.0,406.0,405.43,405.43,1500.0,406.0,406.0,405.43,405.43,1500.0
2023-02-06 12:55:00,405.43,405.43,404.94,405.28,1800.0,405.43,405.43,404.94,405.28,1800.0
2023-02-06 13:00:00,405.27,405.27,404.81,404.81,500.0,405.27,405.27,404.81,404.81,500.0
2023-02-06 13:05:00,404.73,405.23,404.73,404.92,900.0,404.73,405.23,404.73,404.92,900.0
2023-02-06 13:10:00,404.76,405.03,404.29,405.03,1300.0,404.76,405.03,404.29,405.03,1300.0
2023-02-06 13:15:00,405.09,405.48,404.96,405.48,868.0,405.09,405.48,404.96,405.48,868.0
2023-02-06 13:20:00,405.52,405.52,405.25,405.31,1200.0,405.52,405.52,405.25,405.31,1200.0
2023-02-06 13:25:00,405.32,405.71,405.14,405.31,6536.0,405.32,405.71,405.14,405.31,6536.0
2023-02-06 13:30:00,405.61,405.61,405.12,405.27,1064.0,405.61,405.61,405.12,405.27,1064.0
2023-02-06 13:35:00,405.27,405.27,405.08,405.09,1100.0,405.27,405.27,405.08,405.09,1100.0
2023-02-06 13:40:00,405.31,405.71,404.92,405.71,3073.0,405.31,405.71,404.92,405.71,3073.0
2023-02-06 13:45:00,405.75,405.78,405.56,405.78,400.0,405.75,405.78,405.56,405.78,400.0
2023-02-06 13:50:00,405.8,406.22,405.8,405.9,2227.0,405.8,406.22,405.8,405.9,2227.0
2023-02-06 13:55:00,405.88,406.27,405.88,406.19,998.0,405.88,406.27,405.88,406.19,998.0
2023-02-06 14:00:00,406.34,406.52,406.32,406.52,958.0,406.34,406.52,406.32,406.52,958.0
2023-02-06 14:05:00,406.21,406.96,406.1,406.96,1515.0,406.21,406.96,406.1,406.96,1515.0
2023-02-06 14:10:00,407.0,407.0,406.51,406.51,1987.0,407.0,407.0,406.51,406.51,1987.0
2023-02-06 14:15:00,406.55,407.47,406.54,407.33,1605.0,406.55,407.47,406.54,407.33,1605.0
2023-02-06 14:20:00,407.17,407.17,406.83,406.86,1979.0,407.17,407.17,406.83,406.86,1979.0
2023-02-06 14:25:00,406.5,406.72,406.49,406.59,1700.0,406.5,406.72,406.49,406.59,1700.0
2023-02-06 14:30:00,406.56,406.56,406.22,406.22,1301.0,406.56,406.56,406.22,406.22,1301.0
2023-02-06 14:35:00,406.25,406.25,405.68,405.94,3600.0,406.25,406.25,405.68,405.94,3600.0
2023-02-06 14:40:00,405.68,406.01,405.59,405.91,1500.0,405.68,406.01,405.59,405.91,1500.0
2023-02-06 14:45:00,405.47,405.47,405.17,405.37,1964.0,405.47,405.47,405.17,405.37,1964.0
2023-02-06 14:50:00,404.99,405.38,404.99,405.16,1550.0,404.99,405.38,404.99,405.16,1550.0
2023-02-06 14:55:00,405.29,405.81,405.28,405.64,4113.0,405.29,405.81,405.28,405.64,4113.0
2023-02-06 15:00:00,405.64,405.64,405.28,405.28,2842.0,405.64,405.64,405.28,405.28,2842.0
2023-02-06 15:05:00,405.05,405.8,404.95,405.79,2858.0,405.05,405.8,404.95,405.79,2858.0
2023-02-06 15:10:00,405.62,405.62,404.98,405.12,3517.0,405.62,405.62,404.98,405.12,3517.0
2023-02-06 15:15:00,404.97,405.41,404.97,405.07,2642.0,404.97,405.41,404.97,405.07,2642.0
2023-02-06 15:20:00,405.15,405.41,404.59,404.72,6138.0,405.15,405.41,404.59,404.72,6138.0
2023-02-06 15:25:00,404.73,404.91,404.4,404.91,4725.0,404.73,404.91,404.4,404.91,4725.0
2023-02-06 15:30:00,404.77,405.14,404.4,405.13,4500.0,404.77,405.14,404.4,405.13,4500.0
2023-02-06 15:35:00,405.19,405.37,405.11,405.12,2967.0,405.19,405.37,405.11,405.12,2967.0
2023-02-06 15:40:00,405.21,405.21,404.56,404.61,8153.0,405.21,405.21,404.56,404.61,8153.0
2023-02-06 15:45:00,404.62,404.64,403.99,404.43,15497.0,404.62,404.64,403.99,404.43,15497.0
2023-02-06 15:50:00,404.6,405.28,404.42,404.84,16656.0,404.6,405.28,404.42,404.84,16656.0
2023-02-06 15:55:00,404.56,404.88,404.1,404.74,41712.0,404.56,404.88,404.1,404.74,41712.0
2023-02-07 09:30:00,400.61,401.45,399.02,400.56,12821.0,400.61,401.45,399.02,400.56,12821.0
2023-02-07 09:35:00,400.12,401.18,399.87,400.46,3085.0,400.12,401.18,399.87,400.46,3085.0
2023-02-07 09:40:00,400.71,401.3,400.21,400.55,5375.0,400.71,401.3,400.21,400.55,5375.0
2023-02-07 09:45:00,400.04,401.1,399.92,400.83,6221.0,400.04,401.1,399.92,400.83,6221.0
2023-02-07 09:50:00,400.81,402.81,400.81,401.64,8912.0,400.81,402.81,400.81,401.64,8912.0
2023-02-07 09:55:00,401.53,403.0,401.53,401.67,6524.0,401.53,403.0,401.53,401.67,6524.0
2023-02-07 10:00:00,401.28,401.75,400.98,401.26,1475.0,401.28,401.75,400.98,401.26,1475.0
2023-02-07 10:05:00,401.26,401.26,398.76,398.76,2280.0,401.26,401.26,398.76,398.76,2280.0
2023-02-07 10:10:00,398.53,399.58,398.04,399.25,6000.0,398.53,399.58,398.04,399.25,6000.0
2023-02-07 10:15:00,399.23,399.52,399.22,399.52,700.0,399.23,399.52,399.22,399.52,700.0
2023-02-07 10:20:00,399.36,399.38,398.3,398.45,4744.0,399.36,399.38,398.3,398.45,4744.0
2023-02-07 10:25:00,398.45,398.45,397.96,398.06,1387.0,398.45,398.45,397.96,398.06,1387.0
2023-02-07 10:30:00,398.31,399.11,398.22,398.94,3560.0,398.31,399.11,398.22,398.94,3560.0
2023-02-07 10:35:00,398.87,399.81,398.82,399.61,5617.0,398.87,399.81,398.82,399.61,5617.0
2023-02-07 10:40:00,399.68,399.72,399.37,399.4,1700.0,399.68,399.72,399.37,399.4,1700.0
2023-02-07 10:45:00,399.5,399.76,399.38,399.56,4200.0,399.5,399.76,399.38,399.56,4200.0
2023-02-07 10:50:00,399.66,400.36,399.01,399.01,6788.0,399.66,400.36,399.01,399.01,6788.0
2023-02-07 10:55:00,399.01,399.01,398.38,398.38,600.0,399.01,399.01,398.38,398.38,600.0
2023-02-07 11:00:00,398.56,398.61,397.5,397.5,2462.0,398.56,398.61,397.5,397.5,2462.0
2023-02-07 11:05:00,397.96,398.11,397.35,397.86,11189.0,397.96,398.11,397.35,397.86,11189.0
2023-02-07 11:10:00,398.16,398.66,397.93,398.11,14330.0,398.16,398.66,397.93,398.11,14330.0
2023-02-07 11:15:00,398.13,398.27,397.34,397.9,7965.0,398.13,398.27,397.34,397.9,7965.0
2023-02-07 11:20:00,397.72,398.99,397.72,397.75,10503.0,397.72,398.99,397.72,397.75,10503.0
2023-02-07 11:25:00,397.91,398.44,397.45,397.86,9897.0,397.91,398.44,397.45,397.86,9897.0
2023-02-07 11:30:00,398.05,399.2,398.05,399.01,15447.0,398.05,399.2,398.05,399.01,15447.0
2023-02-07 11:35:00,399.17,399.71,398.89,399.26,2789.0,399.17,399.71,398.89,399.26,2789.0
2023-02-07 11:40:00,399.25,399.42,399.15,399.42,4700.0,399.25,399.42,399.15,399.42,4700.0
2023-02-07 11:45:00,399.56,400.93,399.55,400.19,6449.0,399.56,400.93,399.55,400.19,6449.0
2023-02-07 11:50:00,400.27,400.27,399.11,399.11,3598.0,400.27,400.27,399.11,399.11,3598.0
2023-02-07 11:55:00,398.96,398.96,398.8,398.86,748.0,398.96,398.96,398.8,398.86,748.0
2023-02-07 12:00:00,398.9,398.97,398.73,398.88,1300.0,398.9,398.97,398.73,398.88,1300.0
2023-02-07 12:05:00,398.88,399.09,398.65,398.77,2800.0,398.88,399.09,398.65,398.77,2800.0
2023-02-07 12:10:00,398.64,399.0,398.43,398.67,4001.0,398.64,399.0,398.43,398.67,4001.0
2023-02-07 12:15:00,398.67,398.81,398.59,398.64,989.0,398.67,398.81,398.59,398.64,989.0
2023-02-07 12:20:00,398.53,398.53,397.71,397.71,2158.0,398.53,398.53,397.71,397.71,2158.0
2023-02-07 12:25:00,397.82,398.27,397.81,398.06,3710.0,397.82,398.27,397.81,398.06,3710.0
2023-02-07 12:30:00,398.09,398.38,397.85,398.0,5225.0,398.09,398.38,397.85,398.0,5225.0
2023-02-07 12:35:00,398.0,398.17,397.99,398.13,900.0,398.0,398.17,397.99,398.13,900.0
2023-02-07 12:40:00,398.29,400.52,398.29,400.15,5600.0,398.29,400.52,398.29,400.15,5600.0
2023-02-07 12:45:00,400.29,402.27,400.29,402.17,10921.0,400.29,402.27,400.29,402.17,10921.0
2023-02-07 12:50:00,402.41,402.67,401.76,402.67,3300.0,402.41,402.67,401.76,402.67,3300.0
2023-02-07 12:55:00,401.94,403.1,401.51,401.63,9597.0,401.94,403.1,401.51,401.63,9597.0
2023-02-07 13:00:00,401.94,402.58,401.26,401.55,7871.0,401.94,402.58,401.26,401.55,7871.0
2023-02-07 13:05:00,401.72,402.48,401.05,401.4,2632.0,401.72,402.48,401.05,401.4,2632.0
2023-02-07 13:10:00,401.09,401.35,400.61,400.61,1982.0,401.09,401.35,400.61,400.61,1982.0
2023-02-07 13:15:00,401.12,401.12,398.37,399.74,4041.0,401.12,401.12,398.37,399.74,4041.0
2023-02-07 13:20:00,399.23,399.23,398.07,398.37,2992.0,399.23,399.23,398.07,398.37,2992.0
2023-02-07 13:25:00,398.71,399.3,397.33,397.33,4424.0,398.71,399.3,397.33,397.33,4424.0
2023-02-07 13:30:00,397.06,397.06,395.76,395.98,7331.0,397.06,397.06,395.76,395.98,7331.0
2023-02-07 13:35:00,395.93,396.79,395.49,395.87,16896.0,395.93,396.79,395.49,395.87,16896.0
2023-02-07 13:40:00,396.34,397.21,395.5,396.05,10127.0,396.34,397.21,395.5,396.05,10127.0
2023-02-07 13:45:00,396.17,396.19,395.0,395.1,5155.0,396.17,396.19,395.0,395.1,5155.0
2023-02-07 13:50:00,395.0,396.0,394.79,395.94,3500.0,395.0,396.0,394.79,395.94,3500.0
2023-02-07 13:55:00,396.1,396.18,395.63,396.11,4687.0,396.1,396.18,395.63,396.11,4687.0
2023-02-07 14:00:00,396.0,397.07,395.97,397.04,2702.0,396.0,397.07,395.97,397.04,2702.0
2023-02-07 14:05:00,397.61,398.77,397.56,398.51,3653.0,397.61,398.77,397.56,398.51,3653.0
2023-02-07 14:10:00,398.79,399.09,398.36,398.89,2100.0,398.79,399.09,398.36,398.89,2100.0
2023-02-07 14:15:00,398.96,399.19,398.67,398.87,2300.0,398.96,399.19,398.67,398.87,2300.0
2023-02-07 14:20:00,398.51,398.9,398.22,398.77,2900.0,398.51,398.9,398.22,398.77,2900.0
2023-02-07 14:25:00,399.04,399.17,398.59,398.59,900.0,399.04,399.17,398.59,398.59,900.0
2023-02-07 14:30:00,398.6,399.53,398.19,398.8,6458.0,398.6,399.53,398.19,398.8,6458.0
2023-02-07 14:35:00,399.06,399.31,398.9,398.9,2315.0,399.06,399.31,398.9,398.9,2315.0
2023-02-07 14:40:00,399.03,399.63,398.68,398.77,6307.0,399.03,399.63,398.68,398.77,6307.0
2023-02-07 14:45:00,398.94,399.22,398.74,398.99,2500.0,398.94,399.22,398.74,398.99,2500.0
2023-02-07 14:50:00,399.07,399.65,398.86,399.23,9122.0,399.07,399.65,398.86,399.23,9122.0
2023-02-07 14:55:00,399.26,399.37,398.77,399.17,6501.0,399.26,399.37,398.77,399.17,6501.0
2023-02-07 15:00:00,399.28,400.05,399.02,399.02,9362.0,399.28,400.05,399.02,399.02,9362.0
2023-02-07 15:05:00,398.99,399.32,398.65,398.67,5593.0,398.99,399.32,398.65,398.67,5593.0
2023-02-07 15:10:00,398.65,399.2,398.65,399.2,4700.0,398.65,399.2,398.65,399.2,4700.0
2023-02-07 15:15:00,399.36,400.0,399.28,399.98,6250.0,399.36,400.0,399.28,399.98,6250.0
2023-02-07 15:20:00,400.11,400.78,400.04,400.54,3865.0,400.11,400.78,400.04,400.54,3865.0
2023-02-07 15:25:00,400.39,401.1,400.26,400.81,6206.0,400.39,401.1,400.26,400.81,6206.0
2023-02-07 15:30:00,400.59,401.49,400.46,401.34,3901.0,400.59,401.49,400.46,401.34,3901.0
2023-02-07 15:35:00,401.35,401.77,401.05,401.77,8241.0,401.35,401.77,401.05,401.77,8241.0
2023-02-07 15:40:00,401.71,402.01,401.6,402.01,7617.0,401.71,402.01,401.6,402.01,7617.0
2023-02-07 15:45:00,402.07,403.55,401.98,403.48,16120.0,402.07,403.55,401.98,403.48,16120.0
2023-02-07 15:50:00,404.1,404.7,403.61,403.88,21972.0,404.1,404.7,403.61,403.88,21972.0
2023-02-07 15:55:00,403.83,403.83,401.94,402.58,42004.0,403.83,403.83,401.94,402.58,42004.0
2023-02-08 09:30:00,402.19,404.76,401.65,403.38,8994.0,402.19,404.76,401.65,403.38,8994.0
2023-02-08 09:35:00,403.38,405.74,403.38,405.63,10121.0,403.38,405.74,403.38,405.63,10121.0
2023-02-08 09:40:00,405.1,405.71,403.72,403.8,6852.0,405.1,405.71,403.72,403.8,6852.0
2023-02-08 09:45:00,403.45,404.2,403.0,403.62,18737.0,403.45,404.2,403.0,403.62,18737.0
2023-02-08 09:50:00,403.57,403.69,402.03,402.89,16130.0,403.57,403.69,402.03,402.89,16130.0
2023-02-08 09:55:00,403.0,403.88,402.91,403.85,14770.0,403.0,403.88,402.91,403.85,14770.0
2023-02-08 10:00:00,403.8,403.8,402.43,403.24,3340.0,403.8,403.8,402.43,403.24,3340.0
2023-02-08 10:05:00,403.44,403.65,402.7,402.99,15775.0,403.44,403.65,402.7,402.99,15775.0
2023-02-08 10:10:00,403.14,404.63,402.94,404.16,4754.0,403.14,404.63,402.94,404.16,4754.0
2023-02-08 10:15:00,404.41,405.67,404.35,405.67,4610.0,404.41,405.67,404.35,405.67,4610.0
2023-02-08 10:20:00,405.75,406.05,405.01,405.18,7856.0,405.75,406.05,405.01,405.18,7856.0
2023-02-08 10:25:00,405.22,405.41,404.58,405.13,7346.0,405.22,405.41,404.58,405.13,7346.0
2023-02-08 10:30:00,404.73,404.86,403.5,403.94,15580.0,404.73,404.86,403.5,403.94,15580.0
2023-02-08 10:35:00,403.79,405.38,403.59,405.02,3454.0,403.79,405.38,403.59,405.02,3454.0
2023-02-08 10:40:00,405.02,405.89,405.01,405.3,4820.0,405.02,405.89,405.01,405.3,4820.0
2023-02-08 10:45:00,405.3,405.53,404.68,404.69,5409.0,405.3,405.53,404.68,404.69,5409.0
2023-02-08 10:50:00,404.53,404.53,403.82,404.03,5517.0,404.53,404.53,403.82,404.03,5517.0
2023-02-08 10:55:00,403.94,405.14,403.94,404.83,4570.0,403.94,405.14,403.94,404.83,4570.0
2023-02-08 11:00:00,404.89,404.89,403.75,403.75,17531.0,404.89,404.89,403.75,403.75,17531.0
2023-02-08 11:05:00,403.6,403.83,402.61,403.29,5993.0,403.6,403.83,402.61,403.29,5993.0
2023-02-08 11:10:00,403.42,403.42,402.25,402.72,3096.0,403.42,403.42,402.25,402.72,3096.0
2023-02-08 11:15:00,402.41,402.92,402.05,402.5,2808.0,402.41,402.92,402.05,402.5,2808.0
2023-02-08 11:20:00,402.38,402.38,400.29,400.31,2078.0,402.38,402.38,400.29,400.31,2078.0
2023-02-08 11:25:00,400.19,400.56,400.0,400.34,1848.0,400.19,400.56,400.0,400.34,1848.0
2023-02-08 11:30:00,400.34,400.72,400.23,400.23,3203.0,400.34,400.72,400.23,400.23,3203.0
2023-02-08 11:35:00,400.38,400.47,400.15,400.15,1137.0,400.38,400.47,400.15,400.15,1137.0
2023-02-08 11:40:00,400.14,400.2,399.82,399.96,3523.0,400.14,400.2,399.82,399.96,3523.0
2023-02-08 11:45:00,399.97,400.78,399.97,400.61,2421.0,399.97,400.78,399.97,400.61,2421.0
2023-02-08 11:50:00,400.89,401.51,400.84,401.51,3490.0,400.89,401.51,400.84,401.51,3490.0
2023-02-08 11:55:00,401.14,401.81,400.89,401.81,3302.0,401.14,401.81,400.89,401.81,3302.0
2023-02-08 12:00:00,401.71,401.71,401.0,401.0,1819.0,401.71,401.71,401.0,401.0,1819.0
2023-02-08 12:05:00,401.0,401.13,400.79,401.13,1947.0,401.0,401.13,400.79,401.13,1947.0
2023-02-08 12:10:00,401.15,401.59,400.82,400.94,3320.0,401.15,401.59,400.82,400.94,3320.0
2023-02-08 12:15:00,400.94,401.0,400.65,401.0,1535.0,400.94,401.0,400.65,401.0,1535.0
2023-02-08 12:20:00,400.91,401.7,400.78,401.25,1920.0,400.91,401.7,400.78,401.25,1920.0
2023-02-08 12:25:00,401.04,401.63,401.04,401.63,500.0,401.04,401.63,401.04,401.63,500.0
2023-02-08 12:30:00,401.62,401.67,400.98,400.98,1320.0,401.62,401.67,400.98,400.98,1320.0
2023-02-08 12:35:00,400.8,401.29,400.79,401.05,2001.0,400.8,401.29,400.79,401.05,2001.0
2023-02-08 12:40:00,401.03,401.29,400.81,401.29,3496.0,401.03,401.29,400.81,401.29,3496.0
2023-02-08 12:45:00,401.54,402.52,401.53,402.52,1400.0,401.54,402.52,401.53,402.52,1400.0
2023-02-08 12:50:00,402.66,403.28,402.66,403.19,1500.0,402.66,403.28,402.66,403.19,1500.0
2023-02-08 12:55:00,403.4,403.9,403.08,403.72,3500.0,403.4,403.9,403.08,403.72,3500.0
2023-02-08 13:00:00,403.92,404.21,403.9,404.04,1100.0,403.92,404.21,403.9,404.04,1100.0
2023-02-08 13:05:00,404.23,405.29,403.72,405.29,5233.0,404.23,405.29,403.72,405.29,5233.0
2023-02-08 13:10:00,405.18,406.09,404.99,404.99,4049.0,405.18,406.09,404.99,404.99,4049.0
2023-02-08 13:15:00,405.38,405.38,404.49,404.49,250.0,405.38,405.38,404.49,404.49,250.0
2023-02-08 13:20:00,404.69,405.02,404.62,404.94,2008.0,404.69,405.02,404.62,404.94,2008.0
2023-02-08 13:25:00,404.9,404.96,403.98,403.98,1400.0,404.9,404.96,403.98,403.98,1400.0
2023-02-08 13:30:00,403.78,403.79,403.2,403.21,400.0,403.78,403.79,403.2,403.21,400.0
2023-02-08 13:35:00,403.41,403.88,402.94,403.0,2328.0,403.41,403.88,402.94,403.0,2328.0
2023-02-08 13:40:00,403.26,403.54,403.02,403.09,2215.0,403.26,403.54,403.02,403.09,2215.0
2023-02-08 13:45:00,403.26,403.87,403.26,403.43,1799.0,403.26,403.87,403.26,403.43,1799.0
2023-02-08 13:50:00,403.43,403.65,403.12,403.12,1205.0,403.43,403.65,403.12,403.12,1205.0
2023-02-08 13:55:00,403.02,403.08,402.85,403.05,600.0,403.02,403.08,402.85,403.05,600.0
2023-02-08 14:00:00,402.9,402.99,402.52,402.99,1436.0,402.9,402.99,402.52,402.99,1436.0
2023-02-08 14:05:00,402.99,403.18,402.51,402.84,5131.0,402.99,403.18,402.51,402.84,5131.0
2023-02-08 14:10:00,402.97,403.41,402.83,403.35,1394.0,402.97,403.41,402.83,403.35,1394.0
2023-02-08 14:15:00,403.49,403.83,403.49,403.7,400.0,403.49,403.83,403.49,403.7,400.0
2023-02-08 14:20:00,403.72,403.72,403.26,403.26,1100.0,403.72,403.72,403.26,403.26,1100.0
2023-02-08 14:25:00,403.18,403.29,402.86,402.86,1733.0,403.18,403.29,402.86,402.86,1733.0
2023-02-08 14:30:00,402.84,402.84,401.76,402.2,2204.0,402.84,402.84,401.76,402.2,2204.0
2023-02-08 14:35:00,402.15,402.43,402.05,402.09,1529.0,402.15,402.43,402.05,402.09,1529.0
2023-02-08 14:40:00,402.13,402.45,401.94,402.45,4519.0,402.13,402.45,401.94,402.45,4519.0
2023-02-08 14:45:00,402.73,403.21,402.73,402.99,2513.0,402.73,403.21,402.73,402.99,2513.0
2023-02-08 14:50:00,403.06,403.32,403.0,403.15,2948.0,403.06,403.32,403.0,403.15,2948.0
2023-02-08 14:55:00,403.0,403.81,402.99,403.56,2700.0,403.0,403.81,402.99,403.56,2700.0
2023-02-08 15:00:00,403.71,404.39,403.66,404.25,4019.0,403.71,404.39,403.66,404.25,4019.0
2023-02-08 15:05:00,404.04,404.06,403.45,403.67,7937.0,404.04,404.06,403.45,403.67,7937.0
2023-02-08 15:10:00,403.46,403.76,403.41,403.6,3492.0,403.46,403.76,403.41,403.6,3492.0
2023-02-08 15:15:00,403.77,404.33,403.74,403.74,6013.0,403.77,404.33,403.74,403.74,6013.0
2023-02-08 15:20:00,403.75,404.64,403.75,404.21,3553.0,403.75,404.64,403.75,404.21,3553.0
2023-02-08 15:25:00,404.39,404.39,403.33,403.44,3632.0,404.39,404.39,403.33,403.44,3632.0
2023-02-08 15:30:00,403.6,404.11,403.13,403.45,10054.0,403.6,404.11,403.13,403.45,10054.0
2023-02-08 15:35:00,403.56,403.56,403.14,403.15,5738.0,403.56,403.56,403.14,403.15,5738.0
2023-02-08 15:40:00,403.13,403.42,402.8,402.89,3584.0,403.13,403.42,402.8,402.89,3584.0
2023-02-08 15:45:00,402.73,403.2,402.49,402.86,13969.0,402.73,403.2,402.49,402.86,13969.0
2023-02-08 15:50:00,402.79,403.59,401.8,402.51,32337.0,402.79,403.59,401.8,402.51,32337.0
2023-02-08 15:55:00,402.62,403.48,402.42,403.3,56184.0,402.62,403.48,402.42,403.3,56184.0
2023-02-09 09:30:00,408.84,410.05,407.35,409.51,9765.0,408.84,410.05,407.35,409.51,9765.0
2023-02-09 09:35:00,410.37,411.43,409.6,411.16,2640.0,410.37,411.43,409.6,411.16,2640.0
2023-02-09 09:40:00,411.58,412.88,411.31,411.9,5300.0,411.58,412.88,411.31,411.9,5300.0
2023-02-09 09:45:00,411.87,412.3,410.1,410.11,8011.0,411.87,412.3,410.1,410.11,8011.0
2023-02-09 09:50:00,410.1,410.94,408.83,408.83,4952.0,410.1,410.94,408.83,408.83,4952.0
2023-02-09 09:55:00,408.44,410.0,408.44,409.82,5192.0,408.44,410.0,408.44,409.82,5192.0
2023-02-09 10:00:00,409.43,410.14,409.31,410.14,7841.0,409.43,410.14,409.31,410.14,7841.0
2023-02-09 10:05:00,409.88,411.14,409.81,410.48,13745.0,409.88,411.14,409.81,410.48,13745.0
2023-02-09 10:10:00,409.93,409.97,409.76,409.97,1228.0,409.93,409.97,409.76,409.97,1228.0
2023-02-09 10:15:00,409.83,410.55,409.04,409.04,1800.0,409.83,410.55,409.04,409.04,1800.0
2023-02-09 10:20:00,409.08,409.58,406.74,407.17,1703.0,409.08,409.58,406.74,407.17,1703.0
2023-02-09 10:25:00,406.8,406.8,405.89,406.42,3713.0,406.8,406.8,405.89,406.42,3713.0
2023-02-09 10:30:00,406.42,407.16,406.0,407.15,3200.0,406.42,407.16,406.0,407.15,3200.0
2023-02-09 10:35:00,407.14,407.87,407.0,407.53,10171.0,407.14,407.87,407.0,407.53,10171.0
2023-02-09 10:40:00,407.08,407.08,405.93,406.06,1999.0,407.08,407.08,405.93,406.06,1999.0
2023-02-09 10:45:00,406.14,407.28,406.03,407.07,2182.0,406.14,407.28,406.03,407.07,2182.0
2023-02-09 10:50:00,407.03,407.03,406.11,406.79,3700.0,407.03,407.03,406.11,406.79,3700.0
2023-02-09 10:55:00,406.8,407.45,406.79,407.18,5572.0,406.8,407.45,406.79,407.18,5572.0
2023-02-09 11:00:00,407.19,407.19,405.0,405.0,3600.0,407.19,407.19,405.0,405.0,3600.0
2023-02-09 11:05:00,405.0,405.61,404.81,405.61,5989.0,405.0,405.61,404.81,405.61,5989.0
2023-02-09 11:10:00,405.34,405.34,404.93,405.0,1300.0,405.34,405.34,404.93,405.0,1300.0
2023-02-09 11:15:00,405.06,405.42,404.82,405.04,3166.0,405.06,405.42,404.82,405.04,3166.0
2023-02-09 11:20:00,405.0,405.0,404.01,404.17,3757.0,405.0,405.0,404.01,404.17,3757.0
2023-02-09 11:25:00,404.08,404.43,403.87,403.87,4500.0,404.08,404.43,403.87,403.87,4500.0
2023-02-09 11:30:00,404.14,404.14,402.85,403.17,1827.0,404.14,404.14,402.85,403.17,1827.0
2023-02-09 11:35:00,402.68,403.0,402.48,402.97,2276.0,402.68,403.0,402.48,402.97,2276.0
2023-02-09 11:40:00,402.76,402.89,402.45,402.89,1300.0,402.76,402.89,402.45,402.89,1300.0
2023-02-09 11:45:00,402.55,402.55,402.13,402.45,2100.0,402.55,402.55,402.13,402.45,2100.0
2023-02-09 11:50:00,402.3,402.88,402.26,402.68,2270.0,402.3,402.88,402.26,402.68,2270.0
2023-02-09 11:55:00,402.72,403.66,402.72,403.49,2762.0,402.72,403.66,402.72,403.49,2762.0
2023-02-09 12:00:00,403.28,403.78,403.0,403.0,1800.0,403.28,403.78,403.0,403.0,1800.0
2023-02-09 12:05:00,402.75,402.85,402.47,402.47,1820.0,402.75,402.85,402.47,402.47,1820.0
2023-02-09 12:10:00,402.54,403.0,402.52,402.7,1800.0,402.54,403.0,402.52,402.7,1800.0
2023-02-09 12:15:00,402.41,402.65,402.02,402.65,1121.0,402.41,402.65,402.02,402.65,1121.0
2023-02-09 12:20:00,402.69,402.78,402.22,402.44,1443.0,402.69,402.78,402.22,402.44,1443.0
2023-02-09 12:25:00,402.31,402.56,400.48,400.5,4479.0,402.31,402.56,400.48,400.5,4479.0
2023-02-09 12:30:00,400.35,400.35,399.82,399.85,3328.0,400.35,400.35,399.82,399.85,3328.0
2023-02-09 12:35:00,399.82,400.08,398.6,398.6,2209.0,399.82,400.08,398.6,398.6,2209.0
2023-02-09 12:40:00,398.86,399.61,398.86,399.26,1800.0,398.86,399.61,398.86,399.26,1800.0
2023-02-09 12:45:00,399.17,399.17,398.05,398.05,1900.0,399.17,399.17,398.05,398.05,1900.0
2023-02-09 12:50:00,398.31,398.99,398.26,398.99,4200.0,398.31,398.99,398.26,398.99,4200.0
2023-02-09 12:55:00,399.05,399.84,399.04,399.84,1707.0,399.05,399.84,399.04,399.84,1707.0
2023-02-09 13:00:00,399.66,399.66,398.47,399.0,5684.0,399.66,399.66,398.47,399.0,5684.0
2023-02-09 13:05:00,399.06,399.11,398.87,399.01,600.0,399.06,399.11,398.87,399.01,600.0
2023-02-09 13:10:00,399.24,399.24,399.03,399.14,400.0,399.24,399.24,399.03,399.14,400.0
2023-02-09 13:15:00,399.11,399.68,398.93,399.49,1500.0,399.11,399.68,398.93,399.49,1500.0
2023-02-09 13:20:00,399.57,399.58,398.59,398.59,1900.0,399.57,399.58,398.59,398.59,1900.0
2023-02-09 13:25:00,398.91,399.4,398.9,399.4,4800.0,398.91,399.4,398.9,399.4,4800.0
2023-02-09 13:30:00,399.09,400.33,398.69,400.19,2700.0,399.09,400.33,398.69,400.19,2700.0
2023-02-09 13:35:00,399.91,399.91,399.04,399.04,1200.0,399.91,399.91,399.04,399.04,1200.0
2023-02-09 13:40:00,398.63,398.63,398.01,398.02,2200.0,398.63,398.63,398.01,398.02,2200.0
2023-02-09 13:45:00,398.25,398.78,397.91,398.71,3251.0,398.25,398.78,397.91,398.71,3251.0
2023-02-09 13:50:00,398.57,398.63,398.38,398.38,500.0,398.57,398.63,398.38,398.38,500.0
2023-02-09 13:55:00,398.49,398.83,398.36,398.59,4204.0,398.49,398.83,398.36,398.59,4204.0
2023-02-09 14:00:00,398.74,398.75,397.77,397.77,2550.0,398.74,398.75,397.77,397.77,2550.0
2023-02-09 14:05:00,398.0,398.9,398.0,398.9,1300.0,398.0,398.9,398.0,398.9,1300.0
2023-02-09 14:10:00,398.9,398.9,398.09,398.09,3482.0,398.9,398.9,398.09,398.09,3482.0
2023-02-09 14:15:00,397.67,397.67,397.46,397.51,1100.0,397.67,397.67,397.46,397.51,1100.0
2023-02-09 14:20:00,397.84,398.14,397.33,397.33,1700.0,397.84,398.14,397.33,397.33,1700.0
2023-02-09 14:25:00,397.18,397.35,397.13,397.13,400.0,397.18,397.35,397.13,397.13,400.0
2023-02-09 14:30:00,397.26,397.59,396.89,396.92,2912.0,397.26,397.59,396.89,396.92,2912.0
2023-02-09 14:35:00,397.01,397.37,396.72,397.37,2701.0,397.01,397.37,396.72,397.37,2701.0
2023-02-09 14:40:00,397.13,397.77,397.12,397.48,4000.0,397.13,397.77,397.12,397.48,4000.0
2023-02-09 14:45:00,397.27,397.37,396.57,396.94,1600.0,397.27,397.37,396.57,396.94,1600.0
2023-02-09 14:50:00,396.93,396.99,396.4,396.4,1800.0,396.93,396.99,396.4,396.4,1800.0
2023-02-09 14:55:00,396.66,396.77,396.25,396.76,2150.0,396.66,396.77,396.25,396.76,2150.0
2023-02-09 15:00:00,396.68,396.68,394.86,394.86,5497.0,396.68,396.68,394.86,394.86,5497.0
2023-02-09 15:05:00,394.86,395.58,394.77,395.58,3798.0,394.86,395.58,394.77,395.58,3798.0
2023-02-09 15:10:00,395.59,395.59,394.96,394.97,1700.0,395.59,395.59,394.96,394.97,1700.0
2023-02-09 15:15:00,394.96,395.02,394.77,394.86,6664.0,394.96,395.02,394.77,394.86,6664.0
2023-02-09 15:20:00,394.84,395.22,394.4,394.4,6939.0,394.84,395.22,394.4,394.4,6939.0
2023-02-09 15:25:00,394.27,395.21,394.27,394.87,7363.0,394.27,395.21,394.27,394.87,7363.0
2023-02-09 15:30:00,394.85,395.27,394.14,394.56,24910.0,394.85,395.27,394.14,394.56,24910.0
2023-02-09 15:35:00,394.53,395.5,394.14,395.41,8949.0,394.53,395.5,394.14,395.41,8949.0
2023-02-09 15:40:00,395.4,395.4,394.0,394.29,28896.0,395.4,395.4,394.0,394.29,28896.0
2023-02-09 15:45:00,394.3,394.55,393.12,393.13,17578.0,394.3,394.55,393.12,393.13,17578.0
2023-02-09 15:50:00,393.39,394.6,393.07,394.23,34284.0,393.39,394.6,393.07,394.23,34284.0
2023-02-09 15:55:00,394.15,394.28,393.31,393.52,56944.0,394.15,394.28,393.31,393.52,56944.0
2023-02-10 09:30:00,391.95,395.0,390.02,395.0,18566.0,391.95,395.0,390.02,395.0,18566.0
2023-02-10 09:35:00,393.43,395.3,393.29,393.63,4650.0,393.43,395.3,393.29,393.63,4650.0
2023-02-10 09:40:00,393.49,396.05,393.32,396.05,9539.0,393.49,396.05,393.32,396.05,9539.0
2023-02-10 09:45:00,395.55,398.58,395.42,398.58,10720.0,395.55,398.58,395.42,398.58,10720.0
2023-02-10 09:50:00,399.38,399.39,397.37,397.38,7466.0,399.38,399.39,397.37,397.38,7466.0
2023-02-10 09:55:00,397.4,397.4,395.72,395.73,3509.0,397.4,397.4,395.72,395.73,3509.0
2023-02-10 10:00:00,395.98,396.26,394.9,395.38,2658.0,395.98,396.26,394.9,395.38,2658.0
2023-02-10 10:05:00,395.72,396.41,395.71,395.94,1964.0,395.72,396.41,395.71,395.94,1964.0
2023-02-10 10:10:00,396.32,398.71,396.32,398.06,22719.0,396.32,398.71,396.32,398.06,22719.0
2023-02-10 10:15:00,397.96,398.75,397.15,398.05,7058.0,397.96,398.75,397.15,398.05,7058.0
2023-02-10 10:20:00,397.61,398.11,396.74,397.62,3854.0,397.61,398.11,396.74,397.62,3854.0
2023-02-10 10:25:00,397.61,397.72,396.61,397.25,4011.0,397.61,397.72,396.61,397.25,4011.0
2023-02-10 10:30:00,397.14,397.51,396.49,396.8,6815.0,397.14,397.51,396.49,396.8,6815.0
2023-02-10 10:35:00,396.93,397.76,396.69,396.69,6434.0,396.93,397.76,396.69,396.69,6434.0
2023-02-10 10:40:00,396.74,396.74,395.2,395.2,2700.0,396.74,396.74,395.2,395.2,2700.0
2023-02-10 10:45:00,394.97,395.99,394.71,395.46,3755.0,394.97,395.99,394.71,395.46,3755.0
2023-02-10 10:50:00,395.31,395.31,394.88,395.29,2000.0,395.31,395.31,394.88,395.29,2000.0
2023-02-10 10:55:00,395.23,395.34,395.03,395.15,1018.0,395.23,395.34,395.03,395.15,1018.0
2023-02-10 11:00:00,395.17,395.89,395.17,395.89,4528.0,395.17,395.89,395.17,395.89,4528.0
2023-02-10 11:05:00,395.88,396.35,395.66,396.34,3444.0,395.88,396.35,395.66,396.34,3444.0
2023-02-10 11:10:00,396.4,397.06,395.69,395.69,8290.0,396.4,397.06,395.69,395.69,8290.0
2023-02-10 11:15:00,396.15,397.59,396.15,397.59,4586.0,396.15,397.59,396.15,397.59,4586.0
2023-02-10 11:20:00,397.59,397.98,397.46,397.5,4843.0,397.59,397.98,397.46,397.5,4843.0
2023-02-10 11:25:00,397.5,397.5,396.95,397.1,5631.0,397.5,397.5,396.95,397.1,5631.0
2023-02-10 11:30:00,397.03,397.07,396.7,396.97,5709.0,397.03,397.07,396.7,396.97,5709.0
2023-02-10 11:35:00,396.98,398.31,396.68,398.31,6877.0,396.98,398.31,396.68,398.31,6877.0
2023-02-10 11:40:00,397.93,398.2,397.38,398.16,3797.0,397.93,398.2,397.38,398.16,3797.0
2023-02-10 11:45:00,398.05,398.05,396.91,397.23,1352.0,398.05,398.05,396.91,397.23,1352.0
2023-02-10 11:50:00,397.1,397.1,396.19,396.19,1290.0,397.1,397.1,396.19,396.19,1290.0
2023-02-10 11:55:00,396.01,396.01,394.58,394.83,5745.0,396.01,396.01,394.58,394.83,5745.0
2023-02-10 12:00:00,394.59,394.59,394.03,394.09,1129.0,394.59,394.59,394.03,394.09,1129.0
2023-02-10 12:05:00,394.13,395.18,394.12,395.18,2472.0,394.13,395.18,394.12,395.18,2472.0
2023-02-10 12:10:00,395.39,395.4,394.14,394.14,2728.0,395.39,395.4,394.14,394.14,2728.0
2023-02-10 12:15:00,394.36,394.8,394.28,394.53,2223.0,394.36,394.8,394.28,394.53,2223.0
2023-02-10 12:20:00,394.61,394.74,394.6,394.74,300.0,394.61,394.74,394.6,394.74,300.0
2023-02-10 12:25:00,394.64,394.68,394.52,394.61,1047.0,394.64,394.68,394.52,394.61,1047.0
2023-02-10 12:30:00,394.76,395.32,394.71,394.83,3092.0,394.76,395.32,394.71,394.83,3092.0
2023-02-10 12:35:00,394.71,394.96,394.52,394.52,1508.0,394.71,394.96,394.52,394.52,1508.0
2023-02-10 12:40:00,394.48,394.94,394.48,394.94,1656.0,394.48,394.94,394.48,394.94,1656.0
2023-02-10 12:45:00,394.77,395.11,394.69,394.69,1929.0,394.77,395.11,394.69,394.69,1929.0
2023-02-10 12:50:00,394.8,395.48,394.73,395.48,1100.0,394.8,395.48,394.73,395.48,1100.0
2023-02-10 12:55:00,395.54,395.88,395.54,395.75,2000.0,395.54,395.88,395.54,395.75,2000.0
2023-02-10 13:00:00,395.86,395.95,395.77,395.94,500.0,395.86,395.95,395.77,395.94,500.0
2023-02-10 13:05:00,395.75,396.36,395.62,396.36,1909.0,395.75,396.36,395.62,396.36,1909.0
2023-02-10 13:10:00,396.16,396.36,396.07,396.36,3212.0,396.16,396.36,396.07,396.36,3212.0
2023-02-10 13:15:00,396.46,396.84,396.46,396.84,1000.0,396.46,396.84,396.46,396.84,1000.0
2023-02-10 13:20:00,397.31,397.59,396.6,396.88,6169.0,397.31,397.59,396.6,396.88,6169.0
2023-02-10 13:25:00,396.67,396.8,396.33,396.33,1933.0,396.67,396.8,396.33,396.33,1933.0
2023-02-10 13:30:00,396.01,396.02,395.5,395.83,1711.0,396.01,396.02,395.5,395.83,1711.0
2023-02-10 13:35:00,396.01,396.06,395.79,396.06,2522.0,396.01,396.06,395.79,396.06,2522.0
2023-02-10 13:40:00,396.04,396.07,395.78,396.07,909.0,396.04,396.07,395.78,396.07,909.0
2023-02-10 13:45:00,395.9,396.01,395.04,396.0,7501.0,395.9,396.01,395.04,396.0,7501.0
2023-02-10 13:50:00,396.04,396.04,395.64,395.64,537.0,396.04,396.04,395.64,395.64,537.0
2023-02-10 13:55:00,395.64,395.84,395.13,395.36,4315.0,395.64,395.84,395.13,395.36,4315.0
2023-02-10 14:00:00,395.36,395.59,395.29,395.57,1418.0,395.36,395.59,395.29,395.57,1418.0
2023-02-10 14:05:00,395.57,395.66,395.0,395.54,3901.0,395.57,395.66,395.0,395.54,3901.0
2023-02-10 14:10:00,395.23,395.89,395.23,395.89,600.0,395.23,395.89,395.23,395.89,600.0
2023-02-10 14:15:00,396.06,396.69,396.06,396.34,2771.0,396.06,396.69,396.06,396.34,2771.0
2023-02-10 14:20:00,396.43,396.65,396.12,396.12,1931.0,396.43,396.65,396.12,396.12,1931.0
2023-02-10 14:25:00,396.03,396.03,394.9,395.1,11056.0,396.03,396.03,394.9,395.1,11056.0
2023-02-10 14:30:00,395.02,395.91,394.43,395.71,6203.0,395.02,395.91,394.43,395.71,6203.0
2023-02-10 14:35:00,395.73,396.07,395.44,396.06,1334.0,395.73,396.07,395.44,396.06,1334.0
2023-02-10 14:40:00,396.31,396.31,395.88,395.96,1524.0,396.31,396.31,395.88,395.96,1524.0
2023-02-10 14:45:00,395.98,395.98,395.47,395.63,1656.0,395.98,395.98,395.47,395.63,1656.0
2023-02-10 14:50:00,395.57,396.3,395.14,396.3,3082.0,395.57,396.3,395.14,396.3,3082.0
2023-02-10 14:55:00,396.22,396.24,395.95,396.15,2822.0,396.22,396.24,395.95,396.15,2822.0
2023-02-10 15:00:00,396.36,396.5,395.8,395.81,2820.0,396.36,396.5,395.8,395.81,2820.0
2023-02-10 15:05:00,395.81,396.31,395.8,396.05,2242.0,395.81,396.31,395.8,396.05,2242.0
2023-02-10 15:10:00,396.08,396.3,395.83,395.93,3421.0,396.08,396.3,395.83,395.93,3421.0
2023-02-10 15:15:00,396.36,396.42,395.51,395.52,6929.0,396.36,396.42,395.51,395.52,6929.0
2023-02-10 15:20:00,395.3,395.5,394.98,395.05,4662.0,395.3,395.5,394.98,395.05,4662.0
2023-02-10 15:25:00,395.21,395.37,395.16,395.21,3559.0,395.21,395.37,395.16,395.21,3559.0
2023-02-10 15:30:00,395.35,395.62,395.32,395.58,3721.0,395.35,395.62,395.32,395.58,3721.0
2023-02-10 15:35:00,395.44,396.13,395.44,395.98,6264.0,395.44,396.13,395.44,395.98,6264.0
2023-02-10 15:40:00,395.87,396.51,395.75,396.51,6631.0,395.87,396.51,395.75,396.51,6631.0
2023-02-10 15:45:00,396.69,397.36,396.44,396.62,8808.0,396.69,397.36,396.44,396.62,8808.0
2023-02-10 15:50:00,396.46,397.12,396.05,397.05,10962.0,396.46,397.12,396.05,397.05,10962.0
2023-02-10 15:55:00,397.12,397.31,396.57,396.94,23698.0,397.12,397.31,396.57,396.94,23698.0
2023-02-13 09:30:00,396.14,398.46,395.03,398.46,6709.0,396.14,398.46,395.03,398.46,6709.0
2023-02-13 09:35:00,397.5,397.68,396.28,397.2,14747.0,397.5,397.68,396.28,397.2,14747.0
2023-02-13 09:40:00,397.66,397.92,396.78,397.87,5290.0,397.66,397.92,396.78,397.87,5290.0
2023-02-13 09:45:00,398.07,399.7,398.07,399.38,3954.0,398.07,399.7,398.07,399.38,3954.0
2023-02-13 09:50:00,399.09,399.13,398.06,398.19,2100.0,399.09,399.13,398.06,398.19,2100.0
2023-02-13 09:55:00,398.61,399.24,398.61,399.24,300.0,398.61,399.24,398.61,399.24,300.0
2023-02-13 10:00:00,398.67,399.5,398.5,399.31,5017.0,398.67,399.5,398.5,399.31,5017.0
2023-02-13 10:05:00,399.3,400.15,398.77,399.03,5533.0,399.3,400.15,398.77,399.03,5533.0
2023-02-13 10:10:00,398.68,398.68,398.02,398.2,3500.0,398.68,398.68,398.02,398.2,3500.0
2023-02-13 10:15:00,398.56,398.93,398.21,398.46,11077.0,398.56,398.93,398.21,398.46,11077.0
2023-02-13 10:20:00,398.78,398.78,397.48,397.48,1900.0,398.78,398.78,397.48,397.48,1900.0
2023-02-13 10:25:00,397.81,398.82,397.79,398.82,1000.0,397.81,398.82,397.79,398.82,1000.0
2023-02-13 10:30:00,398.97,399.38,398.97,399.13,1000.0,398.97,399.38,398.97,399.13,1000.0
2023-02-13 10:35:00,399.48,399.72,398.48,398.48,2800.0,399.48,399.72,398.48,398.48,2800.0
2023-02-13 10:40:00,398.45,398.64,398.18,398.18,1167.0,398.45,398.64,398.18,398.18,1167.0
2023-02-13 10:45:00,397.95,398.73,397.88,398.69,1700.0,397.95,398.73,397.88,398.69,1700.0
2023-02-13 10:50:00,398.73,399.54,398.72,399.54,2889.0,398.73,399.54,398.72,399.54,2889.0
2023-02-13 10:55:00,399.67,400.32,399.64,400.26,4485.0,399.67,400.32,399.64,400.26,4485.0
2023-02-13 11:00:00,400.5,400.8,400.38,400.53,2103.0,400.5,400.8,400.38,400.53,2103.0
2023-02-13 11:05:00,400.54,400.72,400.23,400.23,1812.0,400.54,400.72,400.23,400.23,1812.0
2023-02-13 11:10:00,400.16,400.6,400.16,400.59,1538.0,400.16,400.6,400.16,400.59,1538.0
2023-02-13 11:15:00,400.77,400.88,400.26,400.26,3460.0,400.77,400.88,400.26,400.26,3460.0
2023-02-13 11:20:00,400.28,400.54,399.6,399.61,2300.0,400.28,400.54,399.6,399.61,2300.0
2023-02-13 11:25:00,399.72,399.74,399.3,399.3,1079.0,399.72,399.74,399.3,399.3,1079.0
2023-02-13 11:30:00,399.43,399.43,398.72,398.88,1900.0,399.43,399.43,398.72,398.88,1900.0
2023-02-13 11:35:00,398.88,399.54,398.68,399.48,1246.0,398.88,399.54,398.68,399.48,1246.0
2023-02-13 11:40:00,399.36,399.56,398.89,399.56,3069.0,399.36,399.56,398.89,399.56,3069.0
2023-02-13 11:45:00,399.96,399.98,399.79,399.79,700.0,399.96,399.98,399.79,399.79,700.0
2023-02-13 11:50:00,399.78,399.78,399.52,399.62,800.0,399.78,399.78,399.52,399.62,800.0
2023-02-13 11:55:00,399.46,399.8,399.4,399.75,1443.0,399.46,399.8,399.4,399.75,1443.0
2023-02-13 12:00:00,399.76,400.31,399.68,400.31,2700.0,399.76,400.31,399.68,400.31,2700.0
2023-02-13 12:05:00,400.43,401.07,400.3,401.0,1833.0,400.43,401.07,400.3,401.0,1833.0
2023-02-13 12:10:00,400.96,401.17,400.76,400.9,1500.0,400.96,401.17,400.76,400.9,1500.0
2023-02-13 12:15:00,400.92,400.95,400.37,400.41,3370.0,400.92,400.95,400.37,400.41,3370.0
2023-02-13 12:20:00,400.33,400.67,400.33,400.67,900.0,400.33,400.67,400.33,400.67,900.0
2023-02-13 12:25:00,400.48,400.48,399.71,399.92,2600.0,400.48,400.48,399.71,399.92,2600.0
2023-02-13 12:30:00,399.79,400.19,399.79,400.06,700.0,399.79,400.19,399.79,400.06,700.0
2023-02-13 12:35:00,399.88,399.95,399.82,399.95,500.0,399.88,399.95,399.82,399.95,500.0
2023-02-13 12:40:00,400.17,400.35,400.11,400.11,1000.0,400.17,400.35,400.11,400.11,1000.0
2023-02-13 12:45:00,400.37,400.55,400.37,400.55,600.0,400.37,400.55,400.37,400.55,600.0
2023-02-13 12:50:00,400.54,400.81,400.21,400.21,1400.0,400.54,400.81,400.21,400.21,1400.0
2023-02-13 12:55:00,399.96,400.19,399.87,400.1,1200.0,399.96,400.19,399.87,400.1,1200.0
2023-02-13 13:00:00,399.85,400.05,399.79,399.79,1000.0,399.85,400.05,399.79,399.79,1000.0
2023-02-13 13:05:00,400.0,400.11,399.49,399.49,1700.0,400.0,400.11,399.49,399.49,1700.0
2023-02-13 13:10:00,399.33,399.44,399.2,399.36,800.0,399.33,399.44,399.2,399.36,800.0
2023-02-13 13:15:00,399.51,400.32,399.51,399.87,2473.0,399.51,400.32,399.51,399.87,2473.0
2023-02-13 13:20:00,400.34,400.34,400.11,400.13,400.0,400.34,400.34,400.11,400.13,400.0
2023-02-13 13:25:00,400.25,400.59,400.25,400.53,1800.0,400.25,400.59,400.25,400.53,1800.0
2023-02-13 13:30:00,400.51,401.16,400.5,401.16,3237.0,400.51,401.16,400.5,401.16,3237.0
2023-02-13 13:35:00,400.82,400.82,400.46,400.46,1400.0,400.82,400.82,400.46,400.46,1400.0
2023-02-13 13:40:00,400.57,400.57,400.19,400.44,1636.0,400.57,400.57,400.19,400.44,1636.0
2023-02-13 13:45:00,400.51,400.66,400.46,400.46,1100.0,400.51,400.66,400.46,400.46,1100.0
2023-02-13 13:50:00,400.57,401.26,400.57,401.11,1900.0,400.57,401.26,400.57,401.11,1900.0
2023-02-13 13:55:00,401.16,401.36,401.05,401.36,1300.0,401.16,401.36,401.05,401.36,1300.0
2023-02-13 14:00:00,401.47,401.65,401.1,401.1,2600.0,401.47,401.65,401.1,401.1,2600.0
2023-02-13 14:05:00,401.19,401.19,400.93,400.93,300.0,401.19,401.19,400.93,400.93,300.0
2023-02-13 14:10:00,401.05,401.05,400.54,400.6,1500.0,401.05,401.05,400.54,400.6,1500.0
2023-02-13 14:15:00,400.38,400.77,400.31,400.74,1200.0,400.38,400.77,400.31,400.74,1200.0
2023-02-13 14:20:00,400.91,401.07,400.85,401.03,566.0,400.91,401.07,400.85,401.03,566.0
2023-02-13 14:25:00,400.88,401.38,400.88,401.32,2900.0,400.88,401.38,400.88,401.32,2900.0
2023-02-13 14:30:00,401.37,401.42,400.98,400.98,3325.0,401.37,401.42,400.98,400.98,3325.0
2023-02-13 14:35:00,400.85,401.15,400.81,401.02,1400.0,400.85,401.15,400.81,401.02,1400.0
2023-02-13 14:40:00,401.19,401.19,400.51,401.13,2600.0,401.19,401.19,400.51,401.13,2600.0
2023-02-13 14:45:00,401.0,401.13,400.9,400.99,1100.0,401.0,401.13,400.9,400.99,1100.0
2023-02-13 14:50:00,401.12,402.22,401.11,402.22,3497.0,401.12,402.22,401.11,402.22,3497.0
2023-02-13 14:55:00,401.89,401.89,401.61,401.79,2001.0,401.89,401.89,401.61,401.79,2001.0
2023-02-13 15:00:00,401.65,401.73,400.71,400.96,3713.0,401.65,401.73,400.71,400.96,3713.0
2023-02-13 15:05:00,401.0,401.25,400.7,401.12,2822.0,401.0,401.25,400.7,401.12,2822.0
2023-02-13 15:10:00,401.11,401.83,401.11,401.83,2200.0,401.11,401.83,401.11,401.83,2200.0
2023-02-13 15:15:00,401.8,402.05,401.72,401.94,1950.0,401.8,402.05,401.72,401.94,1950.0
2023-02-13 15:20:00,402.09,402.51,402.08,402.19,4514.0,402.09,402.51,402.08,402.19,4514.0
2023-02-13 15:25:00,402.19,402.3,401.57,401.61,3733.0,402.19,402.3,401.57,401.61,3733.0
2023-02-13 15:30:00,401.73,402.22,401.73,402.06,4535.0,401.73,402.22,401.73,402.06,4535.0
2023-02-13 15:35:00,402.15,402.41,401.87,402.41,4634.0,402.15,402.41,401.87,402.41,4634.0
2023-02-13 15:40:00,402.51,402.75,402.39,402.74,6438.0,402.51,402.75,402.39,402.74,6438.0
2023-02-13 15:45:00,402.64,402.64,401.32,401.52,10376.0,402.64,402.64,401.32,401.52,10376.0
2023-02-13 15:50:00,401.17,401.23,400.19,400.21,16025.0,401.17,401.23,400.19,400.21,16025.0
2023-02-13 15:55:00,400.36,400.42,399.52,400.12,45807.0,400.36,400.42,399.52,400.12,45807.0
2023-02-14 09:30:00,400.86,400.99,397.58,397.58,8032.0,400.86,400.99,397.58,397.58,8032.0
2023-02-14 09:35:00,398.63,398.63,396.65,397.08,13387.0,398.63,398.63,396.65,397.08,13387.0
2023-02-14 09:40:00,397.41,398.16,396.88,397.81,12411.0,397.41,398.16,396.88,397.81,12411.0
2023-02-14 09:45:00,398.37,399.58,398.34,399.0,2900.0,398.37,399.58,398.34,399.0,2900.0
2023-02-14 09:50:00,399.0,400.46,398.94,399.66,1352.0,399.0,400.46,398.94,399.66,1352.0
2023-02-14 09:55:00,400.66,401.4,400.65,401.4,300.0,400.66,401.4,400.65,401.4,300.0
2023-02-14 10:00:00,401.49,402.33,401.32,402.33,600.0,401.49,402.33,401.32,402.33,600.0
2023-02-14 10:05:00,402.37,402.38,402.11,402.35,700.0,402.37,402.38,402.11,402.35,700.0
2023-02-14 10:10:00,403.07,403.56,402.94,402.94,1249.0,403.07,403.56,402.94,402.94,1249.0
2023-02-14 10:15:00,403.68,403.89,402.53,402.58,2150.0,403.68,403.89,402.53,402.58,2150.0
2023-02-14 10:20:00,402.51,402.51,402.5,402.5,300.0,402.51,402.51,402.5,402.5,300.0
2023-02-14 10:25:00,402.15,402.2,400.6,400.61,2200.0,402.15,402.2,400.6,400.61,2200.0
2023-02-14 10:30:00,400.3,400.3,398.92,398.92,2484.0,400.3,400.3,398.92,398.92,2484.0
2023-02-14 10:35:00,398.57,398.57,396.21,396.21,6003.0,398.57,398.57,396.21,396.21,6003.0
2023-02-14 10:40:00,396.07,396.9,395.38,396.9,2200.0,396.07,396.9,395.38,396.9,2200.0
2023-02-14 10:45:00,396.4,396.73,394.82,396.71,2570.0,396.4,396.73,394.82,396.71,2570.0
2023-02-14 10:50:00,396.44,396.45,395.43,395.84,2200.0,396.44,396.45,395.43,395.84,2200.0
2023-02-14 10:55:00,396.25,397.26,396.06,396.6,7224.0,396.25,397.26,396.06,396.6,7224.0
2023-02-14 11:00:00,396.6,398.38,396.6,397.89,11618.0,396.6,398.38,396.6,397.89,11618.0
2023-02-14 11:05:00,397.95,398.54,397.52,397.52,1100.0,397.95,398.54,397.52,397.52,1100.0
2023-02-14 11:10:00,397.35,397.42,396.76,396.78,1000.0,397.35,397.42,396.76,396.78,1000.0
2023-02-14 11:15:00,397.1,397.1,396.67,396.93,700.0,397.1,397.1,396.67,396.93,700.0
2023-02-14 11:20:00,397.05,397.05,396.76,397.03,300.0,397.05,397.05,396.76,397.03,300.0
2023-02-14 11:25:00,397.18,397.29,394.82,394.83,4763.0,397.18,397.29,394.82,394.83,4763.0
2023-02-14 11:30:00,394.82,394.82,393.52,393.63,3020.0,394.82,394.82,393.52,393.63,3020.0
2023-02-14 11:35:00,393.71,393.94,393.48,393.61,3655.0,393.71,393.94,393.48,393.61,3655.0
2023-02-14 11:40:00,393.27,393.75,392.98,393.69,6107.0,393.27,393.75,392.98,393.69,6107.0
2023-02-14 11:45:00,393.18,394.09,392.94,394.09,3695.0,393.18,394.09,392.94,394.09,3695.0
2023-02-14 11:50:00,393.71,393.71,393.02,393.27,1000.0,393.71,393.71,393.02,393.27,1000.0
2023-02-14 11:55:00,392.88,393.85,392.88,393.81,500.0,392.88,393.85,392.88,393.81,500.0
2023-02-14 12:00:00,393.95,393.95,393.95,393.95,100.0,393.95,393.95,393.95,393.95,100.0
2023-02-14 12:05:00,394.28,394.77,394.28,394.77,2600.0,394.28,394.77,394.28,394.77,2600.0
2023-02-14 12:10:00,394.89,395.53,394.89,395.53,4620.0,394.89,395.53,394.89,395.53,4620.0
2023-02-14 12:15:00,395.54,395.89,395.47,395.65,900.0,395.54,395.89,395.47,395.65,900.0
2023-02-14 12:20:00,395.65,395.96,395.49,395.96,400.0,395.65,395.96,395.49,395.96,400.0
2023-02-14 12:25:00,396.05,396.25,395.67,395.67,4366.0,396.05,396.25,395.67,395.67,4366.0
2023-02-14 12:30:00,395.47,395.91,395.41,395.91,1552.0,395.47,395.91,395.41,395.91,1552.0
2023-02-14 12:35:00,395.91,396.02,395.55,395.92,622.0,395.91,396.02,395.55,395.92,622.0
2023-02-14 12:40:00,395.9,395.93,395.64,395.64,900.0,395.9,395.93,395.64,395.64,900.0
2023-02-14 12:45:00,395.87,395.99,395.87,395.99,200.0,395.87,395.99,395.87,395.99,200.0
2023-02-14 12:50:00,395.67,396.03,395.49,396.02,1100.0,395.67,396.03,395.49,396.02,1100.0
2023-02-14 12:55:00,396.14,396.5,396.14,396.5,600.0,396.14,396.5,396.14,396.5,600.0
2023-02-14 13:00:00,396.64,398.5,396.64,398.12,5180.0,396.64,398.5,396.64,398.12,5180.0
2023-02-14 13:05:00,398.15,398.47,397.86,397.86,1578.0,398.15,398.47,397.86,397.86,1578.0
2023-02-14 13:10:00,398.02,398.02,397.49,397.49,1315.0,398.02,398.02,397.49,397.49,1315.0
2023-02-14 13:15:00,397.95,398.75,397.95,398.31,3110.0,397.95,398.75,397.95,398.31,3110.0
2023-02-14 13:20:00,398.13,398.18,397.76,398.02,1355.0,398.13,398.18,397.76,398.02,1355.0
2023-02-14 13:25:00,397.98,398.17,397.98,398.17,400.0,397.98,398.17,397.98,398.17,400.0
2023-02-14 13:30:00,398.5,398.77,398.37,398.76,970.0,398.5,398.77,398.37,398.76,970.0
2023-02-14 13:35:00,398.85,398.85,398.0,398.0,1825.0,398.85,398.85,398.0,398.0,1825.0
2023-02-14 13:40:00,397.97,397.97,397.24,397.24,1200.0,397.97,397.97,397.24,397.24,1200.0
2023-02-14 13:45:00,397.28,397.68,397.12,397.12,4700.0,397.28,397.68,397.12,397.12,4700.0
2023-02-14 13:50:00,396.98,397.27,396.71,396.82,4100.0,396.98,397.27,396.71,396.82,4100.0
2023-02-14 13:55:00,397.0,397.02,396.16,396.34,5825.0,397.0,397.02,396.16,396.34,5825.0
2023-02-14 14:00:00,396.32,396.87,396.23,396.71,1844.0,396.32,396.87,396.23,396.71,1844.0
2023-02-14 14:05:00,396.61,396.61,394.88,395.68,3800.0,396.61,396.61,394.88,395.68,3800.0
2023-02-14 14:10:00,395.63,395.93,395.62,395.93,300.0,395.63,395.93,395.62,395.93,300.0
2023-02-14 14:15:00,396.01,397.09,396.01,396.96,5095.0,396.01,397.09,396.01,396.96,5095.0
2023-02-14 14:20:00,396.94,397.18,396.72,397.02,5400.0,396.94,397.18,396.72,397.02,5400.0
2023-02-14 14:25:00,396.93,396.93,396.67,396.67,1600.0,396.93,396.93,396.67,396.67,1600.0
2023-02-14 14:30:00,397.05,397.53,397.0,397.53,3593.0,397.05,397.53,397.0,397.53,3593.0
2023-02-14 14:35:00,397.5,397.71,397.42,397.71,2400.0,397.5,397.71,397.42,397.71,2400.0
2023-02-14 14:40:00,397.92,397.94,397.55,397.73,500.0,397.92,397.94,397.55,397.73,500.0
2023-02-14 14:45:00,397.71,397.71,397.02,397.11,3861.0,397.71,397.71,397.02,397.11,3861.0
2023-02-14 14:50:00,397.52,397.58,397.13,397.48,3500.0,397.52,397.58,397.13,397.48,3500.0
2023-02-14 14:55:00,397.53,398.04,397.23,397.59,6173.0,397.53,398.04,397.23,397.59,6173.0
2023-02-14 15:00:00,397.12,397.64,397.05,397.5,3600.0,397.12,397.64,397.05,397.5,3600.0
2023-02-14 15:05:00,397.42,397.55,397.17,397.33,4500.0,397.42,397.55,397.17,397.33,4500.0
2023-02-14 15:10:00,397.17,398.26,397.02,398.25,7990.0,397.17,398.26,397.02,398.25,7990.0
2023-02-14 15:15:00,398.0,398.14,397.77,398.13,1595.0,398.0,398.14,397.77,398.13,1595.0
2023-02-14 15:20:00,398.59,399.47,398.5,399.32,3693.0,398.59,399.47,398.5,399.32,3693.0
2023-02-14 15:25:00,399.42,399.89,399.33,399.49,7745.0,399.42,399.89,399.33,399.49,7745.0
2023-02-14 15:30:00,399.33,399.94,399.31,399.87,5475.0,399.33,399.94,399.31,399.87,5475.0
2023-02-14 15:35:00,400.02,400.41,399.85,400.23,4000.0,400.02,400.41,399.85,400.23,4000.0
2023-02-14 15:40:00,400.21,400.91,400.09,400.81,4200.0,400.21,400.91,400.09,400.81,4200.0
2023-02-14 15:45:00,400.77,401.12,400.5,401.12,5016.0,400.77,401.12,400.5,401.12,5016.0
2023-02-14 15:50:00,401.06,401.39,400.68,401.25,10200.0,401.06,401.39,400.68,401.25,10200.0
2023-02-14 15:55:00,401.43,401.52,400.0,400.02,25381.0,401.43,401.52,400.0,400.02,25381.0
2023-02-15 09:30:00,397.31,399.91,396.77,398.78,10187.0,397.31,399.91,396.77,398.78,10187.0
2023-02-15 09:35:00,398.78,398.78,395.03,395.04,13100.0,398.78,398.78,395.03,395.04,13100.0
2023-02-15 09:40:00,394.88,397.15,394.71,397.15,4764.0,394.88,397.15,394.71,397.15,4764.0
2023-02-15 09:45:00,397.34,397.34,397.0,397.0,200.0,397.34,397.34,397.0,397.0,200.0
2023-02-15 09:50:00,399.06,400.0,399.06,399.46,2900.0,399.06,400.0,399.06,399.46,2900.0
2023-02-15 09:55:00,399.47,399.94,398.48,399.75,6611.0,399.47,399.94,398.48,399.75,6611.0
2023-02-15 10:00:00,399.76,399.79,398.24,399.32,1990.0,399.76,399.79,398.24,399.32,1990.0
2023-02-15 10:05:00,399.62,399.65,398.1,398.5,2916.0,399.62,399.65,398.1,398.5,2916.0
2023-02-15 10:10:00,397.99,399.74,397.76,399.3,2912.0,397.99,399.74,397.76,399.3,2912.0
2023-02-15 10:15:00,399.69,400.29,399.69,400.03,2641.0,399.69,400.29,399.69,400.03,2641.0
2023-02-15 10:20:00,400.25,400.35,399.54,399.63,3613.0,400.25,400.35,399.54,399.63,3613.0
2023-02-15 10:25:00,399.43,399.53,399.26,399.27,1492.0,399.43,399.53,399.26,399.27,1492.0
2023-02-15 10:30:00,399.53,400.22,399.53,400.13,3225.0,399.53,400.22,399.53,400.13,3225.0
2023-02-15 10:35:00,399.7,400.2,399.7,399.98,609.0,399.7,400.2,399.7,399.98,609.0
2023-02-15 10:40:00,400.04,400.04,399.09,399.09,1953.0,400.04,400.04,399.09,399.09,1953.0
2023-02-15 10:45:00,399.13,399.6,399.13,399.17,1200.0,399.13,399.6,399.13,399.17,1200.0
2023-02-15 10:50:00,399.02,399.02,398.23,398.45,1209.0,399.02,399.02,398.23,398.45,1209.0
2023-02-15 10:55:00,398.72,398.75,397.25,397.25,2661.0,398.72,398.75,397.25,397.25,2661.0
2023-02-15 11:00:00,397.29,399.29,397.29,399.29,1900.0,397.29,399.29,397.29,399.29,1900.0
2023-02-15 11:05:00,399.95,400.24,399.93,399.93,1098.0,399.95,400.24,399.93,399.93,1098.0
2023-02-15 11:10:00,399.9,400.28,399.78,400.26,1100.0,399.9,400.28,399.78,400.26,1100.0
2023-02-15 11:15:00,399.81,400.12,399.32,399.33,2200.0,399.81,400.12,399.32,399.33,2200.0
2023-02-15 11:20:00,399.1,399.26,398.96,398.96,687.0,399.1,399.26,398.96,398.96,687.0
2023-02-15 11:25:00,399.23,400.02,398.65,399.94,3052.0,399.23,400.02,398.65,399.94,3052.0
2023-02-15 11:30:00,399.75,399.75,399.1,399.1,836.0,399.75,399.75,399.1,399.1,836.0
2023-02-15 11:35:00,399.31,399.84,399.21,399.84,1925.0,399.31,399.84,399.21,399.84,1925.0
2023-02-15 11:40:00,399.97,400.9,399.97,400.9,2865.0,399.97,400.9,399.97,400.9,2865.0
2023-02-15 11:45:00,400.76,401.2,400.76,400.91,2500.0,400.76,401.2,400.76,400.91,2500.0
2023-02-15 11:50:00,401.08,401.4,400.46,400.94,10061.0,401.08,401.4,400.46,400.94,10061.0
2023-02-15 11:55:00,400.94,401.12,400.94,401.06,1100.0,400.94,401.12,400.94,401.06,1100.0
2023-02-15 12:00:00,401.26,401.35,400.76,400.77,909.0,401.26,401.35,400.76,400.77,909.0
2023-02-15 12:05:00,400.25,400.25,399.04,399.62,12366.0,400.25,400.25,399.04,399.62,12366.0
2023-02-15 12:10:00,399.81,399.81,399.42,399.62,1300.0,399.81,399.81,399.42,399.62,1300.0
2023-02-15 12:15:00,399.67,399.67,399.18,399.54,820.0,399.67,399.67,399.18,399.54,820.0
2023-02-15 12:20:00,399.45,399.92,399.41,399.7,1600.0,399.45,399.92,399.41,399.7,1600.0
2023-02-15 12:25:00,399.92,400.58,399.7,400.58,2400.0,399.92,400.58,399.7,400.58,2400.0
2023-02-15 12:30:00,400.62,400.74,400.13,400.48,7469.0,400.62,400.74,400.13,400.48,7469.0
2023-02-15 12:35:00,400.73,400.73,400.16,400.34,1100.0,400.73,400.73,400.16,400.34,1100.0
2023-02-15 12:40:00,400.35,400.94,400.34,400.94,400.0,400.35,400.94,400.34,400.94,400.0
2023-02-15 12:45:00,400.74,401.27,400.74,401.27,1300.0,400.74,401.27,400.74,401.27,1300.0
2023-02-15 12:50:00,401.38,401.67,401.29,401.61,826.0,401.38,401.67,401.29,401.61,826.0
2023-02-15 12:55:00,401.34,401.34,400.81,400.94,4100.0,401.34,401.34,400.81,400.94,4100.0
2023-02-15 13:00:00,401.04,401.36,400.98,401.1,1601.0,401.04,401.36,400.98,401.1,1601.0
2023-02-15 13:05:00,400.83,401.63,400.81,401.63,2203.0,400.83,401.63,400.81,401.63,2203.0
2023-02-15 13:10:00,402.3,402.73,402.21,402.67,800.0,402.3,402.73,402.21,402.67,800.0
2023-02-15 13:15:00,402.63,402.84,402.38,402.74,2666.0,402.63,402.84,402.38,402.74,2666.0
2023-02-15 13:20:00,402.88,403.05,402.88,403.05,400.0,402.88,403.05,402.88,403.05,400.0
2023-02-15 13:25:00,403.16,403.68,403.06,403.06,3516.0,403.16,403.68,403.06,403.06,3516.0
2023-02-15 13:30:00,402.98,402.98,402.47,402.48,1000.0,402.98,402.98,402.47,402.48,1000.0
2023-02-15 13:35:00,402.41,402.6,402.31,402.6,513.0,402.41,402.6,402.31,402.6,513.0
2023-02-15 13:40:00,402.59,402.69,402.25,402.69,1900.0,402.59,402.69,402.25,402.69,1900.0
2023-02-15 13:45:00,402.6,403.03,402.44,402.44,9291.0,402.6,403.03,402.44,402.44,9291.0
2023-02-15 13:50:00,402.28,403.12,402.27,403.12,900.0,402.28,403.12,402.27,403.12,900.0
2023-02-15 13:55:00,403.53,403.8,403.5,403.79,744.0,403.53,403.8,403.5,403.79,744.0
2023-02-15 14:00:00,403.66,403.83,403.48,403.48,1612.0,403.66,403.83,403.48,403.48,1612.0
2023-02-15 14:05:00,403.58,404.0,403.58,404.0,1563.0,403.58,404.0,403.58,404.0,1563.0
2023-02-15 14:10:00,404.07,404.92,403.96,404.92,2228.0,404.07,404.92,403.96,404.92,2228.0
2023-02-15 14:15:00,404.66,404.71,404.22,404.22,8824.0,404.66,404.71,404.22,404.22,8824.0
2023-02-15 14:20:00,404.24,404.27,403.73,403.99,4400.0,404.24,404.27,403.73,403.99,4400.0
2023-02-15 14:25:00,403.99,404.31,403.82,404.31,1200.0,403.99,404.31,403.82,404.31,1200.0
2023-02-15 14:30:00,404.41,404.86,404.39,404.39,1800.0,404.41,404.86,404.39,404.39,1800.0
2023-02-15 14:35:00,404.36,404.62,404.35,404.5,700.0,404.36,404.62,404.35,404.5,700.0
2023-02-15 14:40:00,404.59,404.71,404.55,404.7,600.0,404.59,404.71,404.55,404.7,600.0
2023-02-15 14:45:00,404.5,404.5,403.98,404.04,1952.0,404.5,404.5,403.98,404.04,1952.0
2023-02-15 14:50:00,404.35,404.63,404.14,404.16,1699.0,404.35,404.63,404.14,404.16,1699.0
2023-02-15 14:55:00,404.41,404.46,403.56,403.56,2830.0,404.41,404.46,403.56,403.56,2830.0
2023-02-15 15:00:00,403.52,403.78,403.51,403.51,800.0,403.52,403.78,403.51,403.51,800.0
2023-02-15 15:05:00,403.48,403.84,403.4,403.4,3146.0,403.48,403.84,403.4,403.4,3146.0
2023-02-15 15:10:00,403.33,403.36,402.8,402.97,2531.0,403.33,403.36,402.8,402.97,2531.0
2023-02-15 15:15:00,402.96,403.16,402.08,402.33,2561.0,402.96,403.16,402.08,402.33,2561.0
2023-02-15 15:20:00,402.38,403.14,402.38,402.85,4500.0,402.38,403.14,402.38,402.85,4500.0
2023-02-15 15:25:00,402.89,404.18,402.83,403.78,9778.0,402.89,404.18,402.83,403.78,9778.0
2023-02-15 15:30:00,403.75,403.99,403.25,403.83,9828.0,403.75,403.99,403.25,403.83,9828.0
2023-02-15 15:35:00,403.82,404.12,403.67,403.78,3800.0,403.82,404.12,403.67,403.78,3800.0
2023-02-15 15:40:00,403.75,404.05,403.65,403.91,5478.0,403.75,404.05,403.65,403.91,5478.0
2023-02-15 15:45:00,403.92,404.54,403.89,404.27,7645.0,403.92,404.54,403.89,404.27,7645.0
2023-02-15 15:50:00,404.4,404.66,403.51,403.55,11408.0,404.4,404.66,403.51,403.55,11408.0
2023-02-15 15:55:00,403.37,403.77,403.26,403.61,39187.0,403.37,403.77,403.26,403.61,39187.0
2023-02-16 09:30:00,395.54,400.95,394.41,397.5,12793.0,395.54,400.95,394.41,397.5,12793.0
2023-02-16 09:35:00,397.46,398.04,396.41,397.36,2524.0,397.46,398.04,396.41,397.36,2524.0
2023-02-16 09:40:00,397.41,398.54,396.34,398.54,5702.0,397.41,398.54,396.34,398.54,5702.0
2023-02-16 09:45:00,398.32,398.57,397.95,398.38,1300.0,398.32,398.57,397.95,398.38,1300.0
2023-02-16 09:50:00,398.54,398.54,397.68,397.76,3151.0,398.54,398.54,397.68,397.76,3151.0
2023-02-16 09:55:00,398.36,398.36,396.51,396.77,6757.0,398.36,398.36,396.51,396.77,6757.0
2023-02-16 10:00:00,396.96,397.57,396.05,397.57,1931.0,396.96,397.57,396.05,397.57,1931.0
2023-02-16 10:05:00,397.47,398.93,397.47,398.55,3787.0,397.47,398.93,397.47,398.55,3787.0
2023-02-16 10:10:00,398.55,398.89,397.96,398.5,2707.0,398.55,398.89,397.96,398.5,2707.0
2023-02-16 10:15:00,398.05,398.64,397.78,398.64,2800.0,398.05,398.64,397.78,398.64,2800.0
2023-02-16 10:20:00,398.93,399.25,398.61,399.17,1301.0,398.93,399.25,398.61,399.17,1301.0
2023-02-16 10:25:00,398.93,399.67,398.07,399.67,4338.0,398.93,399.67,398.07,399.67,4338.0
2023-02-16 10:30:00,399.6,399.65,399.02,399.48,1502.0,399.6,399.65,399.02,399.48,1502.0
2023-02-16 10:35:00,399.81,400.89,399.81,400.66,4400.0,399.81,400.89,399.81,400.66,4400.0
2023-02-16 10:40:00,400.69,401.0,399.73,400.71,3400.0,400.69,401.0,399.73,400.71,3400.0
2023-02-16 10:45:00,400.42,400.51,399.78,400.13,10317.0,400.42,400.51,399.78,400.13,10317.0
2023-02-16 10:50:00,399.91,399.91,399.58,399.58,600.0,399.91,399.91,399.58,399.58,600.0
2023-02-16 10:55:00,399.51,399.51,398.38,398.39,1775.0,399.51,399.51,398.38,398.39,1775.0
2023-02-16 11:00:00,398.55,400.08,398.43,400.08,6235.0,398.55,400.08,398.43,400.08,6235.0
2023-02-16 11:05:00,399.65,399.9,399.36,399.7,1325.0,399.65,399.9,399.36,399.7,1325.0
2023-02-16 11:10:00,399.84,400.25,399.81,399.99,2565.0,399.84,400.25,399.81,399.99,2565.0
2023-02-16 11:15:00,400.07,400.12,399.72,400.12,800.0,400.07,400.12,399.72,400.12,800.0
2023-02-16 11:20:00,400.07,400.07,398.78,399.44,2948.0,400.07,400.07,398.78,399.44,2948.0
2023-02-16 11:25:00,399.44,400.25,399.43,400.25,1900.0,399.44,400.25,399.43,400.25,1900.0
2023-02-16 11:30:00,400.46,400.94,399.91,399.91,1740.0,400.46,400.94,399.91,399.91,1740.0
2023-02-16 11:35:00,399.73,399.99,399.49,399.85,1000.0,399.73,399.99,399.49,399.85,1000.0
2023-02-16 11:40:00,399.73,399.94,399.15,399.78,2700.0,399.73,399.94,399.15,399.78,2700.0
2023-02-16 11:45:00,399.97,400.71,399.97,400.52,9200.0,399.97,400.71,399.97,400.52,9200.0
2023-02-16 11:50:00,400.47,401.0,400.46,400.69,2855.0,400.47,401.0,400.46,400.69,2855.0
2023-02-16 11:55:00,400.74,400.89,400.62,400.87,700.0,400.74,400.89,400.62,400.87,700.0
2023-02-16 12:00:00,400.9,400.91,400.7,400.77,600.0,400.9,400.91,400.7,400.77,600.0
2023-02-16 12:05:00,400.86,401.26,400.34,401.13,14552.0,400.86,401.26,400.34,401.13,14552.0
2023-02-16 12:10:00,401.48,402.01,401.48,402.01,300.0,401.48,402.01,401.48,402.01,300.0
2023-02-16 12:15:00,402.48,402.64,402.06,402.06,1132.0,402.48,402.64,402.06,402.06,1132.0
2023-02-16 12:20:00,401.39,402.3,401.39,402.3,1400.0,401.39,402.3,401.39,402.3,1400.0
2023-02-16 12:25:00,402.06,402.6,402.06,402.27,3063.0,402.06,402.6,402.06,402.27,3063.0
2023-02-16 12:30:00,402.56,402.56,402.16,402.29,2152.0,402.56,402.56,402.16,402.29,2152.0
2023-02-16 12:35:00,402.3,402.91,402.0,402.4,2515.0,402.3,402.91,402.0,402.4,2515.0
2023-02-16 12:40:00,402.96,403.31,402.73,402.73,500.0,402.96,403.31,402.73,402.73,500.0
2023-02-16 12:45:00,402.92,403.25,402.92,403.15,800.0,402.92,403.25,402.92,403.15,800.0
2023-02-16 12:50:00,402.73,403.01,402.27,402.38,1634.0,402.73,403.01,402.27,402.38,1634.0
2023-02-16 12:55:00,402.66,402.7,402.12,402.52,3276.0,402.66,402.7,402.12,402.52,3276.0
2023-02-16 13:00:00,402.8,403.16,401.92,402.31,2400.0,402.8,403.16,401.92,402.31,2400.0
2023-02-16 13:05:00,402.32,402.65,402.18,402.4,600.0,402.32,402.65,402.18,402.4,600.0
2023-02-16 13:10:00,402.37,402.87,402.36,402.8,4041.0,402.37,402.87,402.36,402.8,4041.0
2023-02-16 13:15:00,402.86,402.86,402.06,402.08,4022.0,402.86,402.86,402.06,402.08,4022.0
2023-02-16 13:20:00,402.32,402.72,402.3,402.71,1234.0,402.32,402.72,402.3,402.71,1234.0
2023-02-16 13:25:00,402.84,403.25,402.65,403.03,2212.0,402.84,403.25,402.65,403.03,2212.0
2023-02-16 13:30:00,402.94,403.07,402.7,403.07,1900.0,402.94,403.07,402.7,403.07,1900.0
2023-02-16 13:35:00,403.08,403.21,403.07,403.17,2000.0,403.08,403.21,403.07,403.17,2000.0
2023-02-16 13:40:00,402.97,403.84,402.25,403.84,4132.0,402.97,403.84,402.25,403.84,4132.0
2023-02-16 13:45:00,404.0,404.05,404.0,404.01,300.0,404.0,404.05,404.0,404.01,300.0
2023-02-16 13:50:00,404.19,404.19,403.87,404.09,1513.0,404.19,404.19,403.87,404.09,1513.0
2023-02-16 13:55:00,404.12,404.12,403.66,403.75,9297.0,404.12,404.12,403.66,403.75,9297.0
2023-02-16 14:00:00,403.64,404.15,403.63,403.98,2800.0,403.64,404.15,403.63,403.98,2800.0
2023-02-16 14:05:00,403.8,403.87,403.31,403.61,9084.0,403.8,403.87,403.31,403.61,9084.0
2023-02-16 14:10:00,403.8,403.88,403.8,403.88,200.0,403.8,403.88,403.8,403.88,200.0
2023-02-16 14:15:00,403.48,404.17,403.48,404.16,2351.0,403.48,404.17,403.48,404.16,2351.0
2023-02-16 14:20:00,404.05,404.05,403.35,403.56,3664.0,404.05,404.05,403.35,403.56,3664.0
2023-02-16 14:25:00,403.59,403.59,402.89,403.03,4600.0,403.59,403.59,402.89,403.03,4600.0
2023-02-16 14:30:00,403.12,403.42,403.04,403.26,2043.0,403.12,403.42,403.04,403.26,2043.0
2023-02-16 14:35:00,403.58,403.83,403.54,403.54,2682.0,403.58,403.83,403.54,403.54,2682.0
2023-02-16 14:40:00,403.55,403.55,402.57,402.58,2107.0,403.55,403.55,402.57,402.58,2107.0
2023-02-16 14:45:00,402.66,403.36,402.47,403.0,2235.0,402.66,403.36,402.47,403.0,2235.0
2023-02-16 14:50:00,403.08,403.53,403.08,403.39,2574.0,403.08,403.53,403.08,403.39,2574.0
2023-02-16 14:55:00,403.46,403.7,403.24,403.55,3113.0,403.46,403.7,403.24,403.55,3113.0
2023-02-16 15:00:00,403.55,403.55,402.64,402.91,4510.0,403.55,403.55,402.64,402.91,4510.0
2023-02-16 15:05:00,402.64,403.26,402.01,402.93,12886.0,402.64,403.26,402.01,402.93,12886.0
2023-02-16 15:10:00,402.93,403.08,402.37,402.44,4885.0,402.93,403.08,402.37,402.44,4885.0
2023-02-16 15:15:00,402.44,402.44,401.54,401.92,2850.0,402.44,402.44,401.54,401.92,2850.0
2023-02-16 15:20:00,401.78,401.78,400.82,401.36,5630.0,401.78,401.78,400.82,401.36,5630.0
2023-02-16 15:25:00,401.5,402.21,400.91,401.1,4824.0,401.5,402.21,400.91,401.1,4824.0
2023-02-16 15:30:00,400.91,400.91,399.74,399.97,7454.0,400.91,400.91,399.74,399.97,7454.0
2023-02-16 15:35:00,400.08,401.08,399.81,401.04,5174.0,400.08,401.08,399.81,401.04,5174.0
2023-02-16 15:40:00,401.0,401.39,400.78,401.34,16232.0,401.0,401.39,400.78,401.34,16232.0
2023-02-16 15:45:00,401.34,401.47,400.79,401.47,11816.0,401.34,401.47,400.79,401.47,11816.0
2023-02-16 15:50:00,401.34,401.99,400.79,400.95,21545.0,401.34,401.99,400.79,400.95,21545.0
2023-02-16 15:55:00,401.16,401.17,400.13,400.42,29526.0,401.16,401.17,400.13,400.42,29526.0
2023-02-17 09:30:00,398.33,400.0,397.02,399.91,21461.0,398.33,400.0,397.02,399.91,21461.0
2023-02-17 09:35:00,400.04,401.05,400.04,401.05,800.0,400.04,401.05,400.04,401.05,800.0
2023-02-17 09:40:00,400.54,400.54,398.79,398.79,1482.0,400.54,400.54,398.79,398.79,1482.0
2023-02-17 09:45:00,398.46,398.46,396.24,396.84,1500.0,398.46,398.46,396.24,396.84,1500.0
2023-02-17 09:50:00,396.85,397.99,396.18,396.18,3125.0,396.85,397.99,396.18,396.18,3125.0
2023-02-17 09:55:00,395.82,395.82,394.71,395.36,2846.0,395.82,395.82,394.71,395.36,2846.0
2023-02-17 10:00:00,395.33,396.61,394.87,396.61,3134.0,395.33,396.61,394.87,396.61,3134.0
2023-02-17 10:05:00,396.31,396.35,395.69,395.71,900.0,396.31,396.35,395.69,395.71,900.0
2023-02-17 10:10:00,395.56,396.15,395.56,396.15,300.0,395.56,396.15,395.56,396.15,300.0
2023-02-17 10:15:00,396.07,397.75,396.02,397.41,1329.0,396.07,397.75,396.02,397.41,1329.0
2023-02-17 10:20:00,397.73,398.06,396.85,396.85,3150.0,397.73,398.06,396.85,396.85,3150.0
2023-02-17 10:25:00,396.85,396.85,396.19,396.41,500.0,396.85,396.85,396.19,396.41,500.0
2023-02-17 10:30:00,397.1,397.17,397.06,397.09,1525.0,397.1,397.17,397.06,397.09,1525.0
2023-02-17 10:35:00,397.07,399.17,397.07,397.25,3100.0,397.07,399.17,397.07,397.25,3100.0
2023-02-17 10:40:00,396.85,396.85,394.88,394.88,3288.0,396.85,396.85,394.88,394.88,3288.0
2023-02-17 10:45:00,395.04,395.62,394.55,394.71,4497.0,395.04,395.62,394.55,394.71,4497.0
2023-02-17 10:50:00,394.63,395.58,394.09,394.18,3000.0,394.63,395.58,394.09,394.18,3000.0
2023-02-17 10:55:00,394.13,394.41,393.4,393.71,2746.0,394.13,394.41,393.4,393.71,2746.0
2023-02-17 11:00:00,393.61,393.74,392.81,392.96,2100.0,393.61,393.74,392.81,392.96,2100.0
2023-02-17 11:05:00,392.97,394.14,392.91,394.13,3700.0,392.97,394.14,392.91,394.13,3700.0
2023-02-17 11:10:00,394.14,394.81,394.03,394.33,3074.0,394.14,394.81,394.03,394.33,3074.0
2023-02-17 11:15:00,394.33,394.33,393.49,393.63,4404.0,394.33,394.33,393.49,393.63,4404.0
2023-02-17 11:20:00,393.49,393.6,392.68,392.74,1895.0,393.49,393.6,392.68,392.74,1895.0
2023-02-17 11:25:00,392.5,392.85,392.47,392.77,950.0,392.5,392.85,392.47,392.77,950.0
2023-02-17 11:30:00,392.46,392.65,392.01,392.27,2167.0,392.46,392.65,392.01,392.27,2167.0
2023-02-17 11:35:00,392.33,392.81,391.93,392.76,4808.0,392.33,392.81,391.93,392.76,4808.0
2023-02-17 11:40:00,392.97,393.88,392.62,393.59,2898.0,392.97,393.88,392.62,393.59,2898.0
2023-02-17 11:45:00,392.94,393.76,392.94,393.35,1200.0,392.94,393.76,392.94,393.35,1200.0
2023-02-17 11:50:00,392.99,393.17,391.95,392.69,3895.0,392.99,393.17,391.95,392.69,3895.0
2023-02-17 11:55:00,392.64,392.76,391.94,392.24,3996.0,392.64,392.76,391.94,392.24,3996.0
2023-02-17 12:00:00,392.26,393.75,392.26,393.38,5367.0,392.26,393.75,392.26,393.38,5367.0
2023-02-17 12:05:00,393.25,393.28,392.42,392.42,2600.0,393.25,393.28,392.42,392.42,2600.0
2023-02-17 12:10:00,393.21,393.75,393.21,393.67,796.0,393.21,393.75,393.21,393.67,796.0
2023-02-17 12:15:00,393.77,394.0,393.55,393.64,1640.0,393.77,394.0,393.55,393.64,1640.0
2023-02-17 12:20:00,393.65,393.68,392.63,392.63,1368.0,393.65,393.68,392.63,392.63,1368.0
2023-02-17 12:25:00,393.02,393.02,392.38,392.38,896.0,393.02,393.02,392.38,392.38,896.0
2023-02-17 12:30:00,392.34,392.74,392.03,392.36,2495.0,392.34,392.74,392.03,392.36,2495.0
2023-02-17 12:35:00,392.58,392.67,392.05,392.05,1063.0,392.58,392.67,392.05,392.05,1063.0
2023-02-17 12:40:00,392.05,392.43,391.95,392.03,2863.0,392.05,392.43,391.95,392.03,2863.0
2023-02-17 12:45:00,392.25,392.42,391.82,392.22,5687.0,392.25,392.42,391.82,392.22,5687.0
2023-02-17 12:50:00,392.21,392.21,390.89,391.01,2943.0,392.21,392.21,390.89,391.01,2943.0
2023-02-17 12:55:00,390.83,391.6,390.77,391.38,10176.0,390.83,391.6,390.77,391.38,10176.0
2023-02-17 13:00:00,391.38,392.29,390.92,390.92,4512.0,391.38,392.29,390.92,390.92,4512.0
2023-02-17 13:05:00,390.84,391.21,390.51,391.21,2200.0,390.84,391.21,390.51,391.21,2200.0
2023-02-17 13:10:00,391.48,392.94,391.48,392.94,4313.0,391.48,392.94,391.48,392.94,4313.0
2023-02-17 13:15:00,392.93,393.85,392.93,393.79,6047.0,392.93,393.85,392.93,393.79,6047.0
2023-02-17 13:20:00,393.6,393.85,393.03,393.03,4756.0,393.6,393.85,393.03,393.03,4756.0
2023-02-17 13:25:00,393.17,393.54,392.92,393.32,1545.0,393.17,393.54,392.92,393.32,1545.0
2023-02-17 13:30:00,393.54,393.54,392.82,392.91,1890.0,393.54,393.54,392.82,392.91,1890.0
2023-02-17 13:35:00,393.02,393.03,392.79,392.79,700.0,393.02,393.03,392.79,392.79,700.0
2023-02-17 13:40:00,392.82,393.78,392.82,393.78,3278.0,392.82,393.78,392.82,393.78,3278.0
2023-02-17 13:45:00,393.46,393.66,393.15,393.2,4693.0,393.46,393.66,393.15,393.2,4693.0
2023-02-17 13:50:00,392.48,393.27,392.48,393.11,2300.0,392.48,393.27,392.48,393.11,2300.0
2023-02-17 13:55:00,392.64,393.35,392.49,393.2,1900.0,392.64,393.35,392.49,393.2,1900.0
2023-02-17 14:00:00,393.66,394.47,393.66,394.34,2192.0,393.66,394.47,393.66,394.34,2192.0
2023-02-17 14:05:00,394.55,394.55,394.1,394.13,1900.0,394.55,394.55,394.1,394.13,1900.0
2023-02-17 14:10:00,394.14,394.39,393.59,393.6,1800.0,394.14,394.39,393.59,393.6,1800.0
2023-02-17 14:15:00,393.32,394.17,393.27,393.97,3241.0,393.32,394.17,393.27,393.97,3241.0
2023-02-17 14:20:00,394.57,395.17,394.54,395.17,2532.0,394.57,395.17,394.54,395.17,2532.0
2023-02-17 14:25:00,395.16,395.17,394.54,394.56,1800.0,395.16,395.17,394.54,394.56,1800.0
2023-02-17 14:30:00,394.49,394.83,394.49,394.58,3457.0,394.49,394.83,394.49,394.58,3457.0
2023-02-17 14:35:00,394.51,394.83,394.48,394.8,3400.0,394.51,394.83,394.48,394.8,3400.0
2023-02-17 14:40:00,394.74,395.0,394.11,395.0,2994.0,394.74,395.0,394.11,395.0,2994.0
2023-02-17 14:45:00,394.5,395.24,394.33,395.24,2510.0,394.5,395.24,394.33,395.24,2510.0
2023-02-17 14:50:00,395.25,395.39,395.06,395.26,3625.0,395.25,395.39,395.06,395.26,3625.0
2023-02-17 14:55:00,395.26,395.58,395.26,395.51,2018.0,395.26,395.58,395.26,395.51,2018.0
2023-02-17 15:00:00,395.34,395.72,395.14,395.29,4200.0,395.34,395.72,395.14,395.29,4200.0
2023-02-17 15:05:00,395.41,395.98,395.0,395.98,4345.0,395.41,395.98,395.0,395.98,4345.0
2023-02-17 15:10:00,396.01,396.2,395.31,396.19,4500.0,396.01,396.2,395.31,396.19,4500.0
2023-02-17 15:15:00,395.99,396.2,395.56,396.12,6217.0,395.99,396.2,395.56,396.12,6217.0
2023-02-17 15:20:00,396.21,396.37,395.89,396.16,5643.0,396.21,396.37,395.89,396.16,5643.0
2023-02-17 15:25:00,396.21,396.21,394.96,395.15,4626.0,396.21,396.21,394.96,395.15,4626.0
2023-02-17 15:30:00,395.09,396.49,395.09,396.49,8442.0,395.09,396.49,395.09,396.49,8442.0
2023-02-17 15:35:00,396.35,396.99,396.3,396.3,15533.0,396.35,396.99,396.3,396.3,15533.0
2023-02-17 15:40:00,396.3,396.57,396.16,396.48,8154.0,396.3,396.57,396.16,396.48,8154.0
2023-02-17 15:45:00,396.35,396.49,396.09,396.16,18081.0,396.35,396.49,396.09,396.16,18081.0
2023-02-17 15:50:00,396.36,397.0,396.02,396.35,21187.0,396.36,397.0,396.02,396.35,21187.0
2023-02-17 15:55:00,396.46,396.84,395.34,395.58,44614.0,396.46,396.84,395.34,395.58,44614.0
2023-02-21 09:30:00,385.06,385.81,383.96,385.5,14757.0,385.06,385.81,383.96,385.5,14757.0
2023-02-21 09:35:00,385.5,385.6,384.23,384.92,13340.0,385.5,385.6,384.23,384.92,13340.0
2023-02-21 09:40:00,384.8,386.0,384.8,385.99,24709.0,384.8,386.0,384.8,385.99,24709.0
2023-02-21 09:45:00,385.2,386.55,384.94,386.55,14769.0,385.2,386.55,384.94,386.55,14769.0
2023-02-21 09:50:00,386.45,386.45,384.7,385.22,36760.0,386.45,386.45,384.7,385.22,36760.0
2023-02-21 09:55:00,385.23,385.65,385.1,385.4,32669.0,385.23,385.65,385.1,385.4,32669.0
2023-02-21 10:00:00,385.39,385.91,383.49,384.18,22992.0,385.39,385.91,383.49,384.18,22992.0
2023-02-21 10:05:00,384.21,385.22,383.7,384.12,11980.0,384.21,385.22,383.7,384.12,11980.0
2023-02-21 10:10:00,383.95,384.11,382.6,382.93,7923.0,383.95,384.11,382.6,382.93,7923.0
2023-02-21 10:15:00,382.71,383.67,382.53,383.31,5714.0,382.71,383.67,382.53,383.31,5714.0
2023-02-21 10:20:00,383.31,384.09,382.94,383.29,17167.0,383.31,384.09,382.94,383.29,17167.0
2023-02-21 10:25:00,383.21,383.3,381.48,381.8,16108.0,383.21,383.3,381.48,381.8,16108.0
2023-02-21 10:30:00,381.25,381.59,380.66,380.66,4600.0,381.25,381.59,380.66,380.66,4600.0
2023-02-21 10:35:00,380.31,381.77,380.05,381.33,23822.0,380.31,381.77,380.05,381.33,23822.0
2023-02-21 10:40:00,381.45,382.37,380.9,381.0,17698.0,381.45,382.37,380.9,381.0,17698.0
2023-02-21 10:45:00,380.57,382.25,380.51,381.0,22674.0,380.57,382.25,380.51,381.0,22674.0
2023-02-21 10:50:00,380.9,381.42,380.32,380.39,9471.0,380.9,381.42,380.32,380.39,9471.0
2023-02-21 10:55:00,380.19,380.84,379.77,380.77,17721.0,380.19,380.84,379.77,380.77,17721.0
2023-02-21 11:00:00,381.16,381.7,381.05,381.62,10344.0,381.16,381.7,381.05,381.62,10344.0
2023-02-21 11:05:00,381.46,381.46,380.33,380.34,10371.0,381.46,381.46,380.33,380.34,10371.0
2023-02-21 11:10:00,380.5,381.89,380.45,381.71,10289.0,380.5,381.89,380.45,381.71,10289.0
2023-02-21 11:15:00,381.69,381.7,380.82,381.37,8818.0,381.69,381.7,380.82,381.37,8818.0
2023-02-21 11:20:00,381.18,381.29,380.6,381.19,7101.0,381.18,381.29,380.6,381.19,7101.0
2023-02-21 11:25:00,381.3,382.15,381.14,381.67,6642.0,381.3,382.15,381.14,381.67,6642.0
2023-02-21 11:30:00,381.86,381.96,381.32,381.83,4404.0,381.86,381.96,381.32,381.83,4404.0
2023-02-21 11:35:00,381.94,382.13,381.06,381.19,21536.0,381.94,382.13,381.06,381.19,21536.0
2023-02-21 11:40:00,381.33,381.67,380.77,381.58,9966.0,381.33,381.67,380.77,381.58,9966.0
2023-02-21 11:45:00,381.82,383.19,381.82,382.91,2100.0,381.82,383.19,381.82,382.91,2100.0
2023-02-21 11:50:00,382.94,382.95,382.04,382.15,4992.0,382.94,382.95,382.04,382.15,4992.0
2023-02-21 11:55:00,382.01,382.22,381.56,381.86,3984.0,382.01,382.22,381.56,381.86,3984.0
2023-02-21 12:00:00,381.73,382.04,381.51,381.77,3000.0,381.73,382.04,381.51,381.77,3000.0
2023-02-21 12:05:00,381.85,382.45,381.79,382.15,4455.0,381.85,382.45,381.79,382.15,4455.0
2023-02-21 12:10:00,382.23,382.24,381.78,381.97,2700.0,382.23,382.24,381.78,381.97,2700.0
2023-02-21 12:15:00,381.97,382.46,381.96,382.31,9373.0,381.97,382.46,381.96,382.31,9373.0
2023-02-21 12:20:00,382.31,383.6,382.16,383.24,10730.0,382.31,383.6,382.16,383.24,10730.0
2023-02-21 12:25:00,383.15,383.26,382.96,383.12,2425.0,383.15,383.26,382.96,383.12,2425.0
2023-02-21 12:30:00,383.12,383.27,382.74,383.0,6067.0,383.12,383.27,382.74,383.0,6067.0
2023-02-21 12:35:00,382.8,383.17,382.73,383.11,3388.0,382.8,383.17,382.73,383.11,3388.0
2023-02-21 12:40:00,383.11,384.0,383.11,383.71,8100.0,383.11,384.0,383.11,383.71,8100.0
2023-02-21 12:45:00,383.64,384.27,383.47,384.27,9312.0,383.64,384.27,383.47,384.27,9312.0
2023-02-21 12:50:00,384.2,384.29,383.3,383.65,4000.0,384.2,384.29,383.3,383.65,4000.0
2023-02-21 12:55:00,383.67,384.16,383.64,384.08,3895.0,383.67,384.16,383.64,384.08,3895.0
2023-02-21 13:00:00,384.08,384.21,383.79,384.19,6425.0,384.08,384.21,383.79,384.19,6425.0
2023-02-21 13:05:00,384.19,385.0,384.16,384.5,6963.0,384.19,385.0,384.16,384.5,6963.0
2023-02-21 13:10:00,384.31,384.52,383.98,384.19,6422.0,384.31,384.52,383.98,384.19,6422.0
2023-02-21 13:15:00,383.87,384.11,383.69,383.86,2112.0,383.87,384.11,383.69,383.86,2112.0
2023-02-21 13:20:00,383.68,383.92,383.64,383.65,2000.0,383.68,383.92,383.64,383.65,2000.0
2023-02-21 13:25:00,383.5,383.5,382.67,382.72,2175.0,383.5,383.5,382.67,382.72,2175.0
2023-02-21 13:30:00,382.81,382.83,382.02,382.02,2700.0,382.81,382.83,382.02,382.02,2700.0
2023-02-21 13:35:00,382.07,382.55,381.91,381.93,8369.0,382.07,382.55,381.91,381.93,8369.0
2023-02-21 13:40:00,381.89,381.89,381.5,381.81,8848.0,381.89,381.89,381.5,381.81,8848.0
2023-02-21 13:45:00,381.78,381.92,381.38,381.38,4562.0,381.78,381.92,381.38,381.38,4562.0
2023-02-21 13:50:00,381.3,381.31,381.08,381.31,3200.0,381.3,381.31,381.08,381.31,3200.0
2023-02-21 13:55:00,381.25,381.74,381.22,381.67,7095.0,381.25,381.74,381.22,381.67,7095.0
2023-02-21 14:00:00,381.51,381.51,380.87,381.2,2502.0,381.51,381.51,380.87,381.2,2502.0
2023-02-21 14:05:00,381.13,381.14,380.03,380.29,4941.0,381.13,381.14,380.03,380.29,4941.0
2023-02-21 14:10:00,380.23,380.25,379.82,379.83,12696.0,380.23,380.25,379.82,379.83,12696.0
2023-02-21 14:15:00,379.94,380.06,379.58,379.83,18501.0,379.94,380.06,379.58,379.83,18501.0
2023-02-21 14:20:00,379.64,379.81,379.56,379.75,7801.0,379.64,379.81,379.56,379.75,7801.0
2023-02-21 14:25:00,379.7,379.99,379.22,379.39,5726.0,379.7,379.99,379.22,379.39,5726.0
2023-02-21 14:30:00,379.59,380.23,379.44,380.1,10230.0,379.59,380.23,379.44,380.1,10230.0
2023-02-21 14:35:00,380.29,380.64,379.93,380.51,7353.0,380.29,380.64,379.93,380.51,7353.0
2023-02-21 14:40:00,380.46,380.81,380.12,380.58,12060.0,380.46,380.81,380.12,380.58,12060.0
2023-02-21 14:45:00,380.58,380.71,380.0,380.17,4300.0,380.58,380.71,380.0,380.17,4300.0
2023-02-21 14:50:00,380.29,380.29,379.84,380.03,13570.0,380.29,380.29,379.84,380.03,13570.0
2023-02-21 14:55:00,380.16,380.17,379.38,379.91,5937.0,380.16,380.17,379.38,379.91,5937.0
2023-02-21 15:00:00,379.91,380.2,379.67,380.15,10353.0,379.91,380.2,379.67,380.15,10353.0
2023-02-21 15:05:00,380.16,381.03,380.13,380.84,9320.0,380.16,381.03,380.13,380.84,9320.0
2023-02-21 15:10:00,380.73,380.73,379.93,380.13,15070.0,380.73,380.73,379.93,380.13,15070.0
2023-02-21 15:15:00,380.12,380.19,379.8,380.01,12657.0,380.12,380.19,379.8,380.01,12657.0
2023-02-21 15:20:00,379.89,380.71,379.32,380.0,19204.0,379.89,380.71,379.32,380.0,19204.0
2023-02-21 15:25:00,380.0,380.27,379.81,380.17,24047.0,380.0,380.27,379.81,380.17,24047.0
2023-02-21 15:30:00,380.22,381.03,380.18,381.03,24160.0,380.22,381.03,380.18,381.03,24160.0
2023-02-21 15:35:00,380.99,380.99,379.99,380.21,18406.0,380.99,380.99,379.99,380.21,18406.0
2023-02-21 15:40:00,380.23,380.36,379.43,379.78,25866.0,380.23,380.36,379.43,379.78,25866.0
2023-02-21 15:45:00,379.78,380.55,379.68,380.21,75980.0,379.78,380.55,379.68,380.21,75980.0
2023-02-21 15:50:00,380.21,380.22,378.32,379.48,83624.0,380.21,380.22,378.32,379.48,83624.0
2023-02-21 15:55:00,379.34,379.34,377.81,377.92,159265.0,379.34,379.34,377.81,377.92,159265.0
2023-02-22 09:30:00,376.38,378.75,375.68,378.17,45194.0,376.38,378.75,375.68,378.17,45194.0
2023-02-22 09:35:00,377.61,378.36,376.55,377.35,19644.0,377.61,378.36,376.55,377.35,19644.0
2023-02-22 09:40:00,377.16,380.43,377.16,379.31,15292.0,377.16,380.43,377.16,379.31,15292.0
2023-02-22 09:45:00,379.68,382.08,379.67,381.4,4540.0,379.68,382.08,379.67,381.4,4540.0
2023-02-22 09:50:00,381.35,381.75,380.36,381.35,3500.0,381.35,381.75,380.36,381.35,3500.0
2023-02-22 09:55:00,380.97,382.56,380.97,382.34,5180.0,380.97,382.56,380.97,382.34,5180.0
2023-02-22 10:00:00,382.23,382.26,380.73,381.0,2633.0,382.23,382.26,380.73,381.0,2633.0
2023-02-22 10:05:00,380.99,380.99,380.0,380.42,7500.0,380.99,380.99,380.0,380.42,7500.0
2023-02-22 10:10:00,380.27,380.37,378.34,378.57,11581.0,380.27,380.37,378.34,378.57,11581.0
2023-02-22 10:15:00,378.47,380.54,378.26,380.43,5074.0,378.47,380.54,378.26,380.43,5074.0
2023-02-22 10:20:00,380.53,381.9,380.52,381.9,11686.0,380.53,381.9,380.52,381.9,11686.0
2023-02-22 10:25:00,381.81,383.03,381.81,382.66,20295.0,381.81,383.03,381.81,382.66,20295.0
2023-02-22 10:30:00,382.52,382.9,380.58,380.58,16542.0,382.52,382.9,380.58,380.58,16542.0
2023-02-22 10:35:00,380.36,380.91,379.91,380.02,12152.0,380.36,380.91,379.91,380.02,12152.0
2023-02-22 10:40:00,380.01,380.63,379.75,380.45,12616.0,380.01,380.63,379.75,380.45,12616.0
2023-02-22 10:45:00,380.52,381.03,380.05,380.29,3746.0,380.52,381.03,380.05,380.29,3746.0
2023-02-22 10:50:00,380.23,381.0,380.2,380.88,8653.0,380.23,381.0,380.2,380.88,8653.0
2023-02-22 10:55:00,381.0,382.81,381.0,382.71,6260.0,381.0,382.81,381.0,382.71,6260.0
2023-02-22 11:00:00,382.84,384.32,382.83,384.31,3700.0,382.84,384.32,382.83,384.31,3700.0
2023-02-22 11:05:00,384.36,385.33,383.92,385.09,3992.0,384.36,385.33,383.92,385.09,3992.0
2023-02-22 11:10:00,385.13,385.24,384.26,384.62,9732.0,385.13,385.24,384.26,384.62,9732.0
2023-02-22 11:15:00,384.74,384.74,384.37,384.45,4032.0,384.74,384.74,384.37,384.45,4032.0
2023-02-22 11:20:00,384.62,384.72,384.24,384.56,5005.0,384.62,384.72,384.24,384.56,5005.0
2023-02-22 11:25:00,384.39,384.39,383.27,383.7,6362.0,384.39,384.39,383.27,383.7,6362.0
2023-02-22 11:30:00,383.64,384.63,383.64,384.61,3485.0,383.64,384.63,383.64,384.61,3485.0
2023-02-22 11:35:00,384.66,384.66,383.2,383.2,2500.0,384.66,384.66,383.2,383.2,2500.0
2023-02-22 11:40:00,383.17,383.28,382.93,382.93,800.0,383.17,383.28,382.93,382.93,800.0
2023-02-22 11:45:00,383.25,383.26,382.62,382.63,7450.0,383.25,383.26,382.62,382.63,7450.0
2023-02-22 11:50:00,382.85,383.32,382.83,382.91,2580.0,382.85,383.32,382.83,382.91,2580.0
2023-02-22 11:55:00,383.0,383.27,383.0,383.24,1260.0,383.0,383.27,383.0,383.24,1260.0
2023-02-22 12:00:00,383.25,383.26,382.87,383.01,1801.0,383.25,383.26,382.87,383.01,1801.0
2023-02-22 12:05:00,383.09,383.09,382.52,382.77,3600.0,383.09,383.09,382.52,382.77,3600.0
2023-02-22 12:10:00,382.67,382.74,382.38,382.67,2000.0,382.67,382.74,382.38,382.67,2000.0
2023-02-22 12:15:00,382.81,383.47,382.74,383.06,5684.0,382.81,383.47,382.74,383.06,5684.0
2023-02-22 12:20:00,383.06,383.17,382.81,383.0,1300.0,383.06,383.17,382.81,383.0,1300.0
2023-02-22 12:25:00,383.37,384.61,383.31,383.75,9474.0,383.37,384.61,383.31,383.75,9474.0
2023-02-22 12:30:00,383.56,383.59,383.43,383.59,600.0,383.56,383.59,383.43,383.59,600.0
2023-02-22 12:35:00,383.69,383.93,383.33,383.93,1933.0,383.69,383.93,383.33,383.93,1933.0
2023-02-22 12:40:00,383.86,383.86,383.56,383.73,2504.0,383.86,383.86,383.56,383.73,2504.0
2023-02-22 12:45:00,383.8,383.98,383.44,383.86,15005.0,383.8,383.98,383.44,383.86,15005.0
2023-02-22 12:50:00,384.11,384.82,384.11,384.72,2909.0,384.11,384.82,384.11,384.72,2909.0
2023-02-22 12:55:00,384.82,385.14,384.32,384.53,4725.0,384.82,385.14,384.32,384.53,4725.0
2023-02-22 13:00:00,384.27,384.73,384.21,384.73,2300.0,384.27,384.73,384.21,384.73,2300.0
2023-02-22 13:05:00,384.6,385.02,384.6,385.02,1000.0,384.6,385.02,384.6,385.02,1000.0
2023-02-22 13:10:00,385.38,385.38,384.75,384.75,2399.0,385.38,385.38,384.75,384.75,2399.0
2023-02-22 13:15:00,384.84,385.09,384.8,384.87,2420.0,384.84,385.09,384.8,384.87,2420.0
2023-02-22 13:20:00,384.8,384.8,383.8,384.16,6791.0,384.8,384.8,383.8,384.16,6791.0
2023-02-22 13:25:00,384.39,384.62,383.93,383.97,4474.0,384.39,384.62,383.93,383.97,4474.0
2023-02-22 13:30:00,383.99,383.99,383.32,383.89,3300.0,383.99,383.99,383.32,383.89,3300.0
2023-02-22 13:35:00,384.0,384.24,383.79,384.24,2700.0,384.0,384.24,383.79,384.24,2700.0
2023-02-22 13:40:00,384.44,384.44,383.86,383.86,5256.0,384.44,384.44,383.86,383.86,5256.0
2023-02-22 13:45:00,383.8,383.8,383.25,383.75,2900.0,383.8,383.8,383.25,383.75,2900.0
2023-02-22 13:50:00,383.56,383.57,383.14,383.15,2200.0,383.56,383.57,383.14,383.15,2200.0
2023-02-22 13:55:00,383.21,383.72,383.21,383.71,2121.0,383.21,383.72,383.21,383.71,2121.0
2023-02-22 14:00:00,383.56,384.68,382.81,384.51,12100.0,383.56,384.68,382.81,384.51,12100.0
2023-02-22 14:05:00,384.15,384.72,383.75,384.48,5000.0,384.15,384.72,383.75,384.48,5000.0
2023-02-22 14:10:00,384.66,384.75,383.29,383.86,6216.0,384.66,384.75,383.29,383.86,6216.0
2023-02-22 14:15:00,383.56,384.42,383.0,384.0,16194.0,383.56,384.42,383.0,384.0,16194.0
2023-02-22 14:20:00,384.31,384.73,383.88,383.91,3714.0,384.31,384.73,383.88,383.91,3714.0
2023-02-22 14:25:00,383.99,383.99,383.09,383.67,3302.0,383.99,383.99,383.09,383.67,3302.0
2023-02-22 14:30:00,383.34,383.63,382.8,382.99,4700.0,383.34,383.63,382.8,382.99,4700.0
2023-02-22 14:35:00,382.94,382.94,382.37,382.8,3394.0,382.94,382.94,382.37,382.8,3394.0
2023-02-22 14:40:00,382.8,383.01,382.08,382.36,2203.0,382.8,383.01,382.08,382.36,2203.0
2023-02-22 14:45:00,382.27,382.98,381.93,382.83,5842.0,382.27,382.98,381.93,382.83,5842.0
2023-02-22 14:50:00,383.02,383.03,381.14,381.3,8600.0,383.02,383.03,381.14,381.3,8600.0
2023-02-22 14:55:00,381.2,381.63,380.79,381.16,6263.0,381.2,381.63,380.79,381.16,6263.0
2023-02-22 15:00:00,381.21,381.5,380.89,381.26,2400.0,381.21,381.5,380.89,381.26,2400.0
2023-02-22 15:05:00,381.5,382.8,381.5,382.8,22363.0,381.5,382.8,381.5,382.8,22363.0
2023-02-22 15:10:00,382.87,383.13,382.62,382.83,2500.0,382.87,383.13,382.62,382.83,2500.0
2023-02-22 15:15:00,383.0,383.34,382.78,383.09,7652.0,383.0,383.34,382.78,383.09,7652.0
2023-02-22 15:20:00,383.12,383.9,382.92,383.9,7028.0,383.12,383.9,382.92,383.9,7028.0
2023-02-22 15:25:00,384.02,384.07,383.32,383.33,9883.0,384.02,384.07,383.32,383.33,9883.0
2023-02-22 15:30:00,383.12,383.29,382.03,383.29,7202.0,383.12,383.29,382.03,383.29,7202.0
2023-02-22 15:35:00,383.45,383.51,382.38,382.38,4009.0,383.45,383.51,382.38,382.38,4009.0
2023-02-22 15:40:00,382.1,382.85,381.92,382.53,7190.0,382.1,382.85,381.92,382.53,7190.0
2023-02-22 15:45:00,382.43,382.89,382.17,382.49,8057.0,382.43,382.89,382.17,382.49,8057.0
2023-02-22 15:50:00,382.38,383.31,381.94,382.2,29769.0,382.38,383.31,381.94,382.2,29769.0
2023-02-22 15:55:00,382.1,382.78,382.03,382.65,39568.0,382.1,382.78,382.03,382.65,39568.0
2023-02-23 09:30:00,380.41,383.1,379.01,382.11,17187.0,380.41,383.1,379.01,382.11,17187.0
2023-02-23 09:35:00,382.7,382.7,381.06,381.06,600.0,382.7,382.7,381.06,381.06,600.0
2023-02-23 09:40:00,381.17,381.73,380.19,381.43,3213.0,381.17,381.73,380.19,381.43,3213.0
2023-02-23 09:45:00,381.94,383.05,381.74,382.49,7485.0,381.94,383.05,381.74,382.49,7485.0
2023-02-23 09:50:00,382.86,383.24,382.47,382.85,8350.0,382.86,383.24,382.47,382.85,8350.0
2023-02-23 09:55:00,382.58,382.7,381.59,381.73,7700.0,382.58,382.7,381.59,381.73,7700.0
2023-02-23 10:00:00,382.0,382.34,381.37,382.22,5449.0,382.0,382.34,381.37,382.22,5449.0
2023-02-23 10:05:00,382.07,382.19,380.82,381.69,3596.0,382.07,382.19,380.82,381.69,3596.0
2023-02-23 10:10:00,381.56,383.25,381.36,383.23,3760.0,381.56,383.25,381.36,383.23,3760.0
2023-02-23 10:15:00,383.18,383.36,382.5,383.32,3473.0,383.18,383.36,382.5,383.32,3473.0
2023-02-23 10:20:00,383.46,383.64,382.79,383.52,2206.0,383.46,383.64,382.79,383.52,2206.0
2023-02-23 10:25:00,384.18,384.77,384.1,384.2,2188.0,384.18,384.77,384.1,384.2,2188.0
2023-02-23 10:30:00,384.07,384.23,383.21,383.89,2250.0,384.07,384.23,383.21,383.89,2250.0
2023-02-23 10:35:00,384.76,384.76,384.01,384.01,2402.0,384.76,384.76,384.01,384.01,2402.0
2023-02-23 10:40:00,383.92,383.92,382.3,383.46,15092.0,383.92,383.92,382.3,383.46,15092.0
2023-02-23 10:45:00,383.37,383.37,381.11,381.12,3299.0,383.37,383.37,381.11,381.12,3299.0
2023-02-23 10:50:00,381.03,381.35,380.7,381.17,6028.0,381.03,381.35,380.7,381.17,6028.0
2023-02-23 10:55:00,381.19,381.68,381.02,381.44,3400.0,381.19,381.68,381.02,381.44,3400.0
2023-02-23 11:00:00,381.49,382.98,381.35,382.83,4298.0,381.49,382.98,381.35,382.83,4298.0
2023-02-23 11:05:00,382.72,382.93,381.58,381.7,9565.0,382.72,382.93,381.58,381.7,9565.0
2023-02-23 11:10:00,381.79,382.52,381.79,382.22,3229.0,381.79,382.52,381.79,382.22,3229.0
2023-02-23 11:15:00,382.0,382.21,381.85,382.14,3499.0,382.0,382.21,381.85,382.14,3499.0
2023-02-23 11:20:00,381.91,382.26,381.67,382.05,3600.0,381.91,382.26,381.67,382.05,3600.0
2023-02-23 11:25:00,381.97,381.97,380.99,381.21,2706.0,381.97,381.97,380.99,381.21,2706.0
2023-02-23 11:30:00,381.09,381.09,380.18,380.26,8060.0,381.09,381.09,380.18,380.26,8060.0
2023-02-23 11:35:00,380.28,380.81,379.98,380.34,5445.0,380.28,380.81,379.98,380.34,5445.0
2023-02-23 11:40:00,380.36,380.36,379.03,379.9,5020.0,380.36,380.36,379.03,379.9,5020.0
2023-02-23 11:45:00,379.65,379.86,379.4,379.4,1000.0,379.65,379.86,379.4,379.4,1000.0
2023-02-23 11:50:00,379.37,379.37,377.97,378.11,3725.0,379.37,379.37,377.97,378.11,3725.0
2023-02-23 11:55:00,377.88,378.74,377.88,378.43,5400.0,377.88,378.74,377.88,378.43,5400.0
2023-02-23 12:00:00,378.44,378.74,378.06,378.06,4284.0,378.44,378.74,378.06,378.06,4284.0
2023-02-23 12:05:00,378.44,378.65,378.15,378.49,2108.0,378.44,378.65,378.15,378.49,2108.0
2023-02-23 12:10:00,378.3,379.0,378.14,379.0,2470.0,378.3,379.0,378.14,379.0,2470.0
2023-02-23 12:15:00,378.9,379.12,377.99,378.41,2700.0,378.9,379.12,377.99,378.41,2700.0
2023-02-23 12:20:00,378.31,378.43,377.65,378.22,4500.0,378.31,378.43,377.65,378.22,4500.0
2023-02-23 12:25:00,378.45,379.22,378.34,379.22,5600.0,378.45,379.22,378.34,379.22,5600.0
2023-02-23 12:30:00,379.02,379.49,378.64,379.49,4305.0,379.02,379.49,378.64,379.49,4305.0
2023-02-23 12:35:00,379.51,379.51,379.16,379.16,700.0,379.51,379.51,379.16,379.16,700.0
2023-02-23 12:40:00,379.07,379.56,378.46,379.56,3079.0,379.07,379.56,378.46,379.56,3079.0
2023-02-23 12:45:00,379.46,379.59,378.74,378.91,4662.0,379.46,379.59,378.74,378.91,4662.0
2023-02-23 12:50:00,379.07,379.23,378.79,378.79,1237.0,379.07,379.23,378.79,378.79,1237.0
2023-02-23 12:55:00,378.61,379.91,378.61,379.81,11998.0,378.61,379.91,378.61,379.81,11998.0
2023-02-23 13:00:00,379.71,380.04,379.23,379.6,3732.0,379.71,380.04,379.23,379.6,3732.0
2023-02-23 13:05:00,379.33,379.33,379.1,379.25,1133.0,379.33,379.33,379.1,379.25,1133.0
2023-02-23 13:10:00,379.39,379.39,379.39,379.39,106.0,379.39,379.39,379.39,379.39,106.0
2023-02-23 13:15:00,379.36,379.95,378.91,379.94,3610.0,379.36,379.95,378.91,379.94,3610.0
2023-02-23 13:20:00,379.81,380.02,379.55,379.55,1135.0,379.81,380.02,379.55,379.55,1135.0
2023-02-23 13:25:00,379.46,379.75,379.37,379.73,1228.0,379.46,379.75,379.37,379.73,1228.0
2023-02-23 13:30:00,379.64,379.84,379.17,379.84,2500.0,379.64,379.84,379.17,379.84,2500.0
2023-02-23 13:35:00,379.87,380.12,379.42,380.0,4613.0,379.87,380.12,379.42,380.0,4613.0
2023-02-23 13:40:00,379.98,380.56,379.97,380.17,3646.0,379.98,380.56,379.97,380.17,3646.0
2023-02-23 13:45:00,380.31,380.78,380.31,380.78,574.0,380.31,380.78,380.31,380.78,574.0
2023-02-23 13:50:00,380.77,381.01,380.75,381.01,1200.0,380.77,381.01,380.75,381.01,1200.0
2023-02-23 13:55:00,381.0,381.01,380.55,380.85,2210.0,381.0,381.01,380.55,380.85,2210.0
2023-02-23 14:00:00,380.72,380.8,380.62,380.74,925.0,380.72,380.8,380.62,380.74,925.0
2023-02-23 14:05:00,380.72,381.2,380.71,381.04,2800.0,380.72,381.2,380.71,381.04,2800.0
2023-02-23 14:10:00,381.19,381.6,381.19,381.49,2236.0,381.19,381.6,381.19,381.49,2236.0
2023-02-23 14:15:00,381.96,382.49,381.84,382.38,2142.0,381.96,382.49,381.84,382.38,2142.0
2023-02-23 14:20:00,382.4,383.04,382.39,382.67,5300.0,382.4,383.04,382.39,382.67,5300.0
2023-02-23 14:25:00,382.66,382.66,382.45,382.51,1153.0,382.66,382.66,382.45,382.51,1153.0
2023-02-23 14:30:00,382.5,383.61,382.5,383.36,2888.0,382.5,383.61,382.5,383.36,2888.0
2023-02-23 14:35:00,383.49,383.76,383.48,383.69,2150.0,383.49,383.76,383.48,383.69,2150.0
2023-02-23 14:40:00,383.85,383.99,383.62,383.99,1291.0,383.85,383.99,383.62,383.99,1291.0
2023-02-23 14:45:00,384.16,384.17,383.61,383.69,3100.0,384.16,384.17,383.61,383.69,3100.0
2023-02-23 14:50:00,383.84,383.94,383.51,383.65,5663.0,383.84,383.94,383.51,383.65,5663.0
2023-02-23 14:55:00,383.63,383.63,383.02,383.36,2797.0,383.63,383.63,383.02,383.36,2797.0
2023-02-23 15:00:00,383.4,383.93,383.2,383.68,7777.0,383.4,383.93,383.2,383.68,7777.0
2023-02-23 15:05:00,383.8,383.85,383.08,383.25,4494.0,383.8,383.85,383.08,383.25,4494.0
2023-02-23 15:10:00,383.16,383.87,383.1,383.81,4526.0,383.16,383.87,383.1,383.81,4526.0
2023-02-23 15:15:00,383.83,384.08,382.89,382.89,7263.0,383.83,384.08,382.89,382.89,7263.0
2023-02-23 15:20:00,382.9,383.78,382.74,383.76,7782.0,382.9,383.78,382.74,383.76,7782.0
2023-02-23 15:25:00,383.58,384.81,383.52,384.53,16987.0,383.58,384.81,383.52,384.53,16987.0
2023-02-23 15:30:00,384.54,384.63,384.04,384.05,9022.0,384.54,384.63,384.04,384.05,9022.0
2023-02-23 15:35:00,384.06,384.26,383.54,383.72,10945.0,384.06,384.26,383.54,383.72,10945.0
2023-02-23 15:40:00,383.73,383.84,382.78,382.92,10554.0,383.73,383.84,382.78,382.92,10554.0
2023-02-23 15:45:00,383.06,383.67,382.78,383.52,15354.0,383.06,383.67,382.78,383.52,15354.0
2023-02-23 15:50:00,383.62,384.17,383.32,384.06,18918.0,383.62,384.17,383.32,384.06,18918.0
2023-02-23 15:55:00,384.18,384.22,382.54,382.97,57553.0,384.18,384.22,382.54,382.97,57553.0
2023-02-24 09:30:00,376.29,376.68,375.4,375.88,7244.0,376.29,376.68,375.4,375.88,7244.0
2023-02-24 09:35:00,375.55,376.13,373.75,376.12,11345.0,375.55,376.13,373.75,376.12,11345.0
2023-02-24 09:40:00,375.73,376.32,374.81,374.81,16599.0,375.73,376.32,374.81,374.81,16599.0
2023-02-24 09:45:00,374.27,376.09,373.78,375.85,6253.0,374.27,376.09,373.78,375.85,6253.0
2023-02-24 09:50:00,375.83,376.35,375.5,376.14,4617.0,375.83,376.35,375.5,376.14,4617.0
2023-02-24 09:55:00,376.22,377.44,375.48,376.83,6467.0,376.22,377.44,375.48,376.83,6467.0
2023-02-24 10:00:00,376.97,378.09,376.29,377.56,9258.0,376.97,378.09,376.29,377.56,9258.0
2023-02-24 10:05:00,377.56,378.3,376.28,376.3,3829.0,377.56,378.3,376.28,376.3,3829.0
2023-02-24 10:10:00,376.01,376.01,375.37,375.46,3625.0,376.01,376.01,375.37,375.46,3625.0
2023-02-24 10:15:00,375.29,376.21,375.01,375.62,3968.0,375.29,376.21,375.01,375.62,3968.0
2023-02-24 10:20:00,375.61,376.72,375.2,376.72,7610.0,375.61,376.72,375.2,376.72,7610.0
2023-02-24 10:25:00,377.03,377.4,376.64,377.11,3601.0,377.03,377.4,376.64,377.11,3601.0
2023-02-24 10:30:00,376.82,376.85,376.02,376.23,3987.0,376.82,376.85,376.02,376.23,3987.0
2023-02-24 10:35:00,376.61,376.97,376.58,376.93,3103.0,376.61,376.97,376.58,376.93,3103.0
2023-02-24 10:40:00,376.91,377.22,376.35,376.75,4832.0,376.91,377.22,376.35,376.75,4832.0
2023-02-24 10:45:00,376.98,377.24,376.13,376.13,1565.0,376.98,377.24,376.13,376.13,1565.0
2023-02-24 10:50:00,376.05,376.99,375.87,376.99,8076.0,376.05,376.99,375.87,376.99,8076.0
2023-02-24 10:55:00,376.84,377.4,376.58,377.4,3500.0,376.84,377.4,376.58,377.4,3500.0
2023-02-24 11:00:00,377.34,377.35,377.01,377.01,2600.0,377.34,377.35,377.01,377.01,2600.0
2023-02-24 11:05:00,377.02,377.43,377.0,377.38,1407.0,377.02,377.43,377.0,377.38,1407.0
2023-02-24 11:10:00,377.31,377.37,377.12,377.16,1325.0,377.31,377.37,377.12,377.16,1325.0
2023-02-24 11:15:00,376.98,377.04,376.08,376.3,7191.0,376.98,377.04,376.08,376.3,7191.0
2023-02-24 11:20:00,376.37,376.37,375.36,375.55,13000.0,376.37,376.37,375.36,375.55,13000.0
2023-02-24 11:25:00,375.61,376.99,375.61,376.79,6500.0,375.61,376.99,375.61,376.79,6500.0
2023-02-24 11:30:00,376.7,377.03,376.31,376.51,2782.0,376.7,377.03,376.31,376.51,2782.0
2023-02-24 11:35:00,376.51,376.51,376.19,376.19,4341.0,376.51,376.51,376.19,376.19,4341.0
2023-02-24 11:40:00,376.25,377.0,376.19,376.53,3000.0,376.25,377.0,376.19,376.53,3000.0
2023-02-24 11:45:00,376.45,377.23,376.45,377.14,5740.0,376.45,377.23,376.45,377.14,5740.0
2023-02-24 11:50:00,377.47,378.19,376.99,376.99,11300.0,377.47,378.19,376.99,376.99,11300.0
2023-02-24 11:55:00,377.03,377.08,375.91,376.38,14494.0,377.03,377.08,375.91,376.38,14494.0
2023-02-24 12:00:00,376.44,376.44,375.82,375.86,3303.0,376.44,376.44,375.82,375.86,3303.0
2023-02-24 12:05:00,375.84,375.97,375.5,375.97,2016.0,375.84,375.97,375.5,375.97,2016.0
2023-02-24 12:10:00,375.79,375.79,375.5,375.53,3815.0,375.79,375.79,375.5,375.53,3815.0
2023-02-24 12:15:00,375.67,375.67,375.01,375.1,7250.0,375.67,375.67,375.01,375.1,7250.0
2023-02-24 12:20:00,375.28,375.94,375.28,375.94,2336.0,375.28,375.94,375.28,375.94,2336.0
2023-02-24 12:25:00,375.77,376.26,375.68,376.26,2058.0,375.77,376.26,375.68,376.26,2058.0
2023-02-24 12:30:00,376.16,376.19,375.48,375.49,1846.0,376.16,376.19,375.48,375.49,1846.0
2023-02-24 12:35:00,375.26,375.35,374.99,375.08,1200.0,375.26,375.35,374.99,375.08,1200.0
2023-02-24 12:40:00,375.14,375.58,375.12,375.22,1300.0,375.14,375.58,375.12,375.22,1300.0
2023-02-24 12:45:00,375.15,375.36,374.95,375.36,2903.0,375.15,375.36,374.95,375.36,2903.0
2023-02-24 12:50:00,375.02,375.54,375.01,375.54,1808.0,375.02,375.54,375.01,375.54,1808.0
2023-02-24 12:55:00,375.38,375.66,375.38,375.56,700.0,375.38,375.66,375.38,375.56,700.0
2023-02-24 13:00:00,375.3,375.76,375.26,375.56,1700.0,375.3,375.76,375.26,375.56,1700.0
2023-02-24 13:05:00,375.53,375.53,374.94,375.06,5278.0,375.53,375.53,374.94,375.06,5278.0
2023-02-24 13:10:00,375.0,375.07,374.26,374.93,5107.0,375.0,375.07,374.26,374.93,5107.0
2023-02-24 13:15:00,375.31,375.36,375.05,375.18,700.0,375.31,375.36,375.05,375.18,700.0
2023-02-24 13:20:00,375.2,376.17,375.05,375.52,11734.0,375.2,376.17,375.05,375.52,11734.0
2023-02-24 13:25:00,375.44,375.48,374.8,374.84,1400.0,375.44,375.48,374.8,374.84,1400.0
2023-02-24 13:30:00,374.79,374.85,374.3,374.51,5301.0,374.79,374.85,374.3,374.51,5301.0
2023-02-24 13:35:00,374.47,374.67,373.82,374.37,12828.0,374.47,374.67,373.82,374.37,12828.0
2023-02-24 13:40:00,374.48,374.82,374.28,374.82,4827.0,374.48,374.82,374.28,374.82,4827.0
2023-02-24 13:45:00,374.53,375.4,374.53,375.08,1000.0,374.53,375.4,374.53,375.08,1000.0
2023-02-24 13:50:00,375.47,376.19,375.32,376.13,1118.0,375.47,376.19,375.32,376.13,1118.0
2023-02-24 13:55:00,376.08,376.58,375.98,376.02,3914.0,376.08,376.58,375.98,376.02,3914.0
2023-02-24 14:00:00,376.07,376.26,375.65,376.26,3043.0,376.07,376.26,375.65,376.26,3043.0
2023-02-24 14:05:00,375.95,376.0,375.88,376.0,300.0,375.95,376.0,375.88,376.0,300.0
2023-02-24 14:10:00,375.98,375.98,375.38,375.63,1074.0,375.98,375.98,375.38,375.63,1074.0
2023-02-24 14:15:00,375.73,375.95,375.73,375.95,800.0,375.73,375.95,375.73,375.95,800.0
2023-02-24 14:20:00,375.94,375.94,375.43,375.43,2297.0,375.94,375.94,375.43,375.43,2297.0
2023-02-24 14:25:00,375.51,375.54,375.13,375.13,4500.0,375.51,375.54,375.13,375.13,4500.0
2023-02-24 14:30:00,375.14,375.28,374.83,375.09,2842.0,375.14,375.28,374.83,375.09,2842.0
2023-02-24 14:35:00,375.09,375.09,374.99,374.99,308.0,375.09,375.09,374.99,374.99,308.0
2023-02-24 14:40:00,374.92,375.23,374.75,374.79,3275.0,374.92,375.23,374.75,374.79,3275.0
2023-02-24 14:45:00,374.66,375.75,374.66,375.75,2008.0,374.66,375.75,374.66,375.75,2008.0
2023-02-24 14:50:00,375.97,376.24,375.88,376.0,1678.0,375.97,376.24,375.88,376.0,1678.0
2023-02-24 14:55:00,375.7,376.61,375.58,376.21,1607.0,375.7,376.61,375.58,376.21,1607.0
2023-02-24 15:00:00,376.27,376.34,375.68,375.69,2965.0,376.27,376.34,375.68,375.69,2965.0
2023-02-24 15:05:00,375.58,376.26,375.58,376.12,3926.0,375.58,376.26,375.58,376.12,3926.0
2023-02-24 15:10:00,376.0,376.0,375.29,375.3,1615.0,376.0,376.0,375.29,375.3,1615.0
2023-02-24 15:15:00,375.21,375.7,375.12,375.56,2800.0,375.21,375.7,375.12,375.56,2800.0
2023-02-24 15:20:00,375.57,375.66,375.28,375.47,5341.0,375.57,375.66,375.28,375.47,5341.0
2023-02-24 15:25:00,375.41,375.61,374.97,374.97,8787.0,375.41,375.61,374.97,374.97,8787.0
2023-02-24 15:30:00,375.06,375.06,374.18,374.22,10714.0,375.06,375.06,374.18,374.22,10714.0
2023-02-24 15:35:00,374.22,375.08,374.09,374.9,11448.0,374.22,375.08,374.09,374.9,11448.0
2023-02-24 15:40:00,374.87,375.37,374.87,374.99,9696.0,374.87,375.37,374.87,374.99,9696.0
2023-02-24 15:45:00,374.99,374.99,373.91,374.26,25130.0,374.99,374.99,373.91,374.26,25130.0
2023-02-24 15:50:00,374.38,375.51,373.25,375.43,31018.0,374.38,375.51,373.25,375.43,31018.0
2023-02-24 15:55:00,375.32,375.76,374.71,374.82,65920.0,375.32,375.76,374.71,374.82,65920.0
2023-02-27 09:30:00,378.02,379.82,375.97,375.97,16875.0,378.02,379.82,375.97,375.97,16875.0
2023-02-27 09:35:00,376.81,377.63,375.85,376.6,10290.0,376.81,377.63,375.85,376.6,10290.0
2023-02-27 09:40:00,376.6,376.66,375.79,375.98,10320.0,376.6,376.66,375.79,375.98,10320.0
2023-02-27 09:45:00,375.81,375.81,375.0,375.4,7719.0,375.81,375.81,375.0,375.4,7719.0
2023-02-27 09:50:00,375.62,378.18,375.4,378.16,14760.0,375.62,378.18,375.4,378.16,14760.0
2023-02-27 09:55:00,378.07,379.21,377.3,379.21,7810.0,378.07,379.21,377.3,379.21,7810.0
2023-02-27 10:00:00,379.24,379.58,378.76,379.58,5500.0,379.24,379.58,378.76,379.58,5500.0
2023-02-27 10:05:00,379.76,381.15,379.67,381.03,18337.0,379.76,381.15,379.67,381.03,18337.0
2023-02-27 10:10:00,381.07,381.07,380.25,380.3,1700.0,381.07,381.07,380.25,380.3,1700.0
2023-02-27 10:15:00,380.29,380.37,378.94,379.9,10060.0,380.29,380.37,378.94,379.9,10060.0
2023-02-27 10:20:00,379.76,379.87,379.49,379.87,4083.0,379.76,379.87,379.49,379.87,4083.0
2023-02-27 10:25:00,379.99,380.14,379.61,379.69,3225.0,379.99,380.14,379.61,379.69,3225.0
2023-02-27 10:30:00,379.59,379.59,377.9,378.3,9563.0,379.59,379.59,377.9,378.3,9563.0
2023-02-27 10:35:00,378.38,378.41,376.81,377.11,8991.0,378.38,378.41,376.81,377.11,8991.0
2023-02-27 10:40:00,376.87,377.57,376.5,377.49,7303.0,376.87,377.57,376.5,377.49,7303.0
2023-02-27 10:45:00,377.61,378.07,376.71,377.26,6755.0,377.61,378.07,376.71,377.26,6755.0
2023-02-27 10:50:00,377.21,378.6,377.21,378.24,12333.0,377.21,378.6,377.21,378.24,12333.0
2023-02-27 10:55:00,378.13,378.14,376.48,377.22,3227.0,378.13,378.14,376.48,377.22,3227.0
2023-02-27 11:00:00,377.17,377.31,376.76,376.84,4910.0,377.17,377.31,376.76,376.84,4910.0
2023-02-27 11:05:00,376.81,376.92,376.16,376.36,2600.0,376.81,376.92,376.16,376.36,2600.0
2023-02-27 11:10:00,376.43,377.03,375.48,375.88,33739.0,376.43,377.03,375.48,375.88,33739.0
2023-02-27 11:15:00,375.88,376.81,375.88,376.63,2590.0,375.88,376.81,375.88,376.63,2590.0
2023-02-27 11:20:00,376.68,377.28,376.62,377.05,2000.0,376.68,377.28,376.62,377.05,2000.0
2023-02-27 11:25:00,376.69,377.3,376.53,377.1,7122.0,376.69,377.3,376.53,377.1,7122.0
2023-02-27 11:30:00,377.07,377.13,375.98,376.49,3000.0,377.07,377.13,375.98,376.49,3000.0
2023-02-27 11:35:00,376.57,377.81,376.54,377.19,10517.0,376.57,377.81,376.54,377.19,10517.0
2023-02-27 11:40:00,377.14,377.45,376.84,377.21,1110.0,377.14,377.45,376.84,377.21,1110.0
2023-02-27 11:45:00,377.39,377.39,376.49,377.04,4194.0,377.39,377.39,376.49,377.04,4194.0
2023-02-27 11:50:00,376.8,377.3,376.69,376.69,4502.0,376.8,377.3,376.69,376.69,4502.0
2023-02-27 11:55:00,376.57,376.69,376.22,376.22,1025.0,376.57,376.69,376.22,376.22,1025.0
2023-02-27 12:00:00,376.13,376.13,375.47,375.6,2152.0,376.13,376.13,375.47,375.6,2152.0
2023-02-27 12:05:00,375.4,375.81,374.99,375.48,3886.0,375.4,375.81,374.99,375.48,3886.0
2023-02-27 12:10:00,375.75,376.31,375.75,376.31,3690.0,375.75,376.31,375.75,376.31,3690.0
2023-02-27 12:15:00,376.46,376.61,376.22,376.45,11740.0,376.46,376.61,376.22,376.45,11740.0
2023-02-27 12:20:00,376.52,376.6,375.49,375.52,7302.0,376.52,376.6,375.49,375.52,7302.0
2023-02-27 12:25:00,375.64,376.13,375.64,376.04,1600.0,375.64,376.13,375.64,376.04,1600.0
2023-02-27 12:30:00,375.9,376.46,375.9,376.46,2404.0,375.9,376.46,375.9,376.46,2404.0
2023-02-27 12:35:00,376.37,376.5,375.96,376.06,5755.0,376.37,376.5,375.96,376.06,5755.0
2023-02-27 12:40:00,376.03,376.14,375.73,375.8,1800.0,376.03,376.14,375.73,375.8,1800.0
2023-02-27 12:45:00,375.56,375.84,375.45,375.84,1400.0,375.56,375.84,375.45,375.84,1400.0
2023-02-27 12:50:00,376.01,376.03,375.46,375.56,2313.0,376.01,376.03,375.46,375.56,2313.0
2023-02-27 12:55:00,375.89,376.16,375.64,375.73,1500.0,375.89,376.16,375.64,375.73,1500.0
2023-02-27 13:00:00,375.83,376.1,375.73,375.93,1118.0,375.83,376.1,375.73,375.93,1118.0
2023-02-27 13:05:00,375.95,375.95,375.4,375.66,12733.0,375.95,375.95,375.4,375.66,12733.0
2023-02-27 13:10:00,375.89,376.49,375.76,376.33,3399.0,375.89,376.49,375.76,376.33,3399.0
2023-02-27 13:15:00,376.25,376.38,375.42,375.42,4399.0,376.25,376.38,375.42,375.42,4399.0
2023-02-27 13:20:00,375.44,375.44,375.09,375.19,4266.0,375.44,375.44,375.09,375.19,4266.0
2023-02-27 13:25:00,375.27,375.32,375.07,375.32,5870.0,375.27,375.32,375.07,375.32,5870.0
2023-02-27 13:30:00,375.36,375.38,375.04,375.21,1831.0,375.36,375.38,375.04,375.21,1831.0
2023-02-27 13:35:00,375.25,375.6,375.19,375.25,5145.0,375.25,375.6,375.19,375.25,5145.0
2023-02-27 13:40:00,375.28,375.49,374.98,375.09,5641.0,375.28,375.49,374.98,375.09,5641.0
2023-02-27 13:45:00,374.99,375.23,374.97,375.19,3986.0,374.99,375.23,374.97,375.19,3986.0
2023-02-27 13:50:00,375.0,375.7,374.93,375.7,3500.0,375.0,375.7,374.93,375.7,3500.0
2023-02-27 13:55:00,375.66,376.28,375.66,376.15,3964.0,375.66,376.28,375.66,376.15,3964.0
2023-02-27 14:00:00,376.27,376.64,376.26,376.44,7158.0,376.27,376.64,376.26,376.44,7158.0
2023-02-27 14:05:00,376.41,376.5,376.11,376.18,10126.0,376.41,376.5,376.11,376.18,10126.0
2023-02-27 14:10:00,376.29,376.69,376.24,376.48,8924.0,376.29,376.69,376.24,376.48,8924.0
2023-02-27 14:15:00,376.36,376.36,375.73,375.73,10863.0,376.36,376.36,375.73,375.73,10863.0
2023-02-27 14:20:00,375.39,375.39,375.2,375.37,1111.0,375.39,375.39,375.2,375.37,1111.0
2023-02-27 14:25:00,375.22,375.45,375.15,375.45,1610.0,375.22,375.45,375.15,375.45,1610.0
2023-02-27 14:30:00,375.43,375.63,375.2,375.49,1401.0,375.43,375.63,375.2,375.49,1401.0
2023-02-27 14:35:00,375.3,375.3,374.59,374.59,3454.0,375.3,375.3,374.59,374.59,3454.0
2023-02-27 14:40:00,374.58,374.7,373.66,373.97,2901.0,374.58,374.7,373.66,373.97,2901.0
2023-02-27 14:45:00,373.66,374.0,373.4,373.88,3515.0,373.66,374.0,373.4,373.88,3515.0
2023-02-27 14:50:00,373.71,374.22,373.67,374.12,3075.0,373.71,374.22,373.67,374.12,3075.0
2023-02-27 14:55:00,374.01,374.17,373.75,373.99,12529.0,374.01,374.17,373.75,373.99,12529.0
2023-02-27 15:00:00,373.84,374.12,373.54,373.54,1698.0,373.84,374.12,373.54,373.54,1698.0
2023-02-27 15:05:00,373.73,373.86,373.34,373.86,6868.0,373.73,373.86,373.34,373.86,6868.0
2023-02-27 15:10:00,373.76,374.07,373.59,373.73,5419.0,373.76,374.07,373.59,373.73,5419.0
2023-02-27 15:15:00,374.02,374.02,373.29,373.59,3044.0,374.02,374.02,373.29,373.59,3044.0
2023-02-27 15:20:00,373.67,373.73,373.51,373.73,1494.0,373.67,373.73,373.51,373.73,1494.0
2023-02-27 15:25:00,373.67,374.79,373.51,374.79,19944.0,373.67,374.79,373.51,374.79,19944.0
2023-02-27 15:30:00,374.72,374.72,373.49,373.63,7042.0,374.72,374.72,373.49,373.63,7042.0
2023-02-27 15:35:00,373.39,373.54,373.13,373.29,3689.0,373.39,373.54,373.13,373.29,3689.0
2023-02-27 15:40:00,373.47,373.95,373.36,373.46,8929.0,373.47,373.95,373.36,373.46,8929.0
2023-02-27 15:45:00,373.35,373.87,373.35,373.37,4708.0,373.35,373.87,373.35,373.37,4708.0
2023-02-27 15:50:00,373.55,374.36,373.37,373.78,32517.0,373.55,374.36,373.37,373.78,32517.0
2023-02-27 15:55:00,373.82,375.18,373.77,375.08,32327.0,373.82,375.18,373.77,375.08,32327.0
2023-02-28 09:30:00,372.79,374.89,371.94,372.58,7859.0,372.79,374.89,371.94,372.58,7859.0
2023-02-28 09:35:00,371.73,371.73,369.04,369.83,2640.0,371.73,371.73,369.04,369.83,2640.0
2023-02-28 09:40:00,370.11,372.27,370.1,371.61,6715.0,370.11,372.27,370.1,371.61,6715.0
2023-02-28 09:45:00,371.92,374.0,371.92,373.79,5726.0,371.92,374.0,371.92,373.79,5726.0
2023-02-28 09:50:00,373.55,374.52,373.55,374.19,2100.0,373.55,374.52,373.55,374.19,2100.0
2023-02-28 09:55:00,374.61,375.76,374.61,375.29,5999.0,374.61,375.76,374.61,375.29,5999.0
2023-02-28 10:00:00,375.16,376.47,375.06,376.01,14248.0,375.16,376.47,375.06,376.01,14248.0
2023-02-28 10:05:00,376.01,376.43,375.7,376.43,1949.0,376.01,376.43,375.7,376.43,1949.0
2023-02-28 10:10:00,376.01,376.05,375.19,376.03,3140.0,376.01,376.05,375.19,376.03,3140.0
2023-02-28 10:15:00,376.46,376.93,375.9,376.82,4500.0,376.46,376.93,375.9,376.82,4500.0
2023-02-28 10:20:00,377.22,377.79,376.31,376.35,21330.0,377.22,377.79,376.31,376.35,21330.0
2023-02-28 10:25:00,376.21,376.21,375.43,376.11,3600.0,376.21,376.21,375.43,376.11,3600.0
2023-02-28 10:30:00,376.05,376.05,375.13,375.13,2400.0,376.05,376.05,375.13,375.13,2400.0
2023-02-28 10:35:00,375.3,375.31,374.94,375.24,2356.0,375.3,375.31,374.94,375.24,2356.0
2023-02-28 10:40:00,375.27,375.87,374.93,374.93,3342.0,375.27,375.87,374.93,374.93,3342.0
2023-02-28 10:45:00,375.23,375.39,375.15,375.39,500.0,375.23,375.39,375.15,375.39,500.0
2023-02-28 10:50:00,375.2,375.21,373.92,374.47,8274.0,375.2,375.21,373.92,374.47,8274.0
2023-02-28 10:55:00,374.12,375.56,374.04,375.56,3400.0,374.12,375.56,374.04,375.56,3400.0
2023-02-28 11:00:00,375.9,376.85,375.9,376.65,2822.0,375.9,376.85,375.9,376.65,2822.0
2023-02-28 11:05:00,376.89,376.89,376.56,376.68,1100.0,376.89,376.89,376.56,376.68,1100.0
2023-02-28 11:10:00,376.89,377.08,376.48,376.61,5531.0,376.89,377.08,376.48,376.61,5531.0
2023-02-28 11:15:00,376.64,377.03,376.51,376.63,17622.0,376.64,377.03,376.51,376.63,17622.0
2023-02-28 11:20:00,376.55,377.49,376.55,377.31,10247.0,376.55,377.49,376.55,377.31,10247.0
2023-02-28 11:25:00,377.31,377.34,376.84,377.09,10398.0,377.31,377.34,376.84,377.09,10398.0
2023-02-28 11:30:00,377.13,377.39,376.98,377.17,3263.0,377.13,377.39,376.98,377.17,3263.0
2023-02-28 11:35:00,377.21,377.42,376.88,376.88,1079.0,377.21,377.42,376.88,376.88,1079.0
2023-02-28 11:40:00,377.17,377.19,376.73,376.77,1644.0,377.17,377.19,376.73,376.77,1644.0
2023-02-28 11:45:00,376.72,376.72,376.0,376.0,1100.0,376.72,376.72,376.0,376.0,1100.0
2023-02-28 11:50:00,375.94,376.1,375.94,376.1,497.0,375.94,376.1,375.94,376.1,497.0
2023-02-28 11:55:00,376.15,377.02,376.01,376.88,5098.0,376.15,377.02,376.01,376.88,5098.0
2023-02-28 12:00:00,376.93,377.06,376.86,376.88,2821.0,376.93,377.06,376.86,376.88,2821.0
2023-02-28 12:05:00,377.2,377.55,377.09,377.55,5400.0,377.2,377.55,377.09,377.55,5400.0
2023-02-28 12:10:00,377.45,377.76,377.07,377.09,4929.0,377.45,377.76,377.07,377.09,4929.0
2023-02-28 12:15:00,377.21,377.36,375.25,376.16,24456.0,377.21,377.36,375.25,376.16,24456.0
2023-02-28 12:20:00,376.45,376.5,368.13,368.76,61724.0,376.45,376.5,368.13,368.76,61724.0
2023-02-28 12:25:00,368.57,368.91,362.58,365.48,72651.0,368.57,368.91,362.58,365.48,72651.0
2023-02-28 12:30:00,366.19,367.57,362.93,364.06,37059.0,366.19,367.57,362.93,364.06,37059.0
2023-02-28 12:35:00,364.11,366.31,363.29,363.88,40807.0,364.11,366.31,363.29,363.88,40807.0
2023-02-28 12:40:00,364.0,366.62,362.52,366.59,74001.0,364.0,366.62,362.52,366.59,74001.0
2023-02-28 12:45:00,366.95,370.62,365.48,369.97,34452.0,366.95,370.62,365.48,369.97,34452.0
2023-02-28 12:50:00,369.2,369.79,369.04,369.41,10034.0,369.2,369.79,369.04,369.41,10034.0
2023-02-28 12:55:00,369.34,370.09,369.08,369.78,7787.0,369.34,370.09,369.08,369.78,7787.0
2023-02-28 13:00:00,369.62,372.09,369.62,371.99,4644.0,369.62,372.09,369.62,371.99,4644.0
2023-02-28 13:05:00,371.87,371.87,368.87,369.01,7972.0,371.87,371.87,368.87,369.01,7972.0
2023-02-28 13:10:00,369.24,369.92,367.95,367.95,7224.0,369.24,369.92,367.95,367.95,7224.0
2023-02-28 13:15:00,368.22,368.96,366.39,366.4,9723.0,368.22,368.96,366.39,366.4,9723.0
2023-02-28 13:20:00,366.44,367.62,366.04,367.62,16587.0,366.44,367.62,366.04,367.62,16587.0
2023-02-28 13:25:00,367.85,367.87,366.42,366.84,10777.0,367.85,367.87,366.42,366.84,10777.0
2023-02-28 13:30:00,366.95,367.47,365.59,366.25,8853.0,366.95,367.47,365.59,366.25,8853.0
2023-02-28 13:35:00,366.53,366.57,365.81,365.81,4494.0,366.53,366.57,365.81,365.81,4494.0
2023-02-28 13:40:00,365.69,366.1,365.41,365.54,4681.0,365.69,366.1,365.41,365.54,4681.0
2023-02-28 13:45:00,365.53,366.73,365.33,366.73,3455.0,365.53,366.73,365.33,366.73,3455.0
2023-02-28 13:50:00,366.73,367.1,366.72,367.04,2600.0,366.73,367.1,366.72,367.04,2600.0
2023-02-28 13:55:00,367.12,367.74,366.98,367.74,2400.0,367.12,367.74,366.98,367.74,2400.0
2023-02-28 14:00:00,367.94,368.13,366.87,367.07,3500.0,367.94,368.13,366.87,367.07,3500.0
2023-02-28 14:05:00,367.04,367.04,366.19,366.6,4800.0,367.04,367.04,366.19,366.6,4800.0
2023-02-28 14:10:00,366.78,367.31,366.3,366.45,3400.0,366.78,367.31,366.3,366.45,3400.0
2023-02-28 14:15:00,366.16,366.24,365.35,366.02,7329.0,366.16,366.24,365.35,366.02,7329.0
2023-02-28 14:20:00,365.84,365.84,364.88,365.07,5093.0,365.84,365.84,364.88,365.07,5093.0
2023-02-28 14:25:00,365.24,365.8,365.01,365.67,3719.0,365.24,365.8,365.01,365.67,3719.0
2023-02-28 14:30:00,365.96,366.58,365.81,366.1,6826.0,365.96,366.58,365.81,366.1,6826.0
2023-02-28 14:35:00,366.24,366.8,365.95,366.71,15037.0,366.24,366.8,365.95,366.71,15037.0
2023-02-28 14:40:00,366.71,368.83,366.7,368.72,10296.0,366.71,368.83,366.7,368.72,10296.0
2023-02-28 14:45:00,368.44,370.2,367.79,369.88,7011.0,368.44,370.2,367.79,369.88,7011.0
2023-02-28 14:50:00,369.97,370.13,369.03,369.03,12173.0,369.97,370.13,369.03,369.03,12173.0
2023-02-28 14:55:00,369.02,369.69,368.79,369.02,4391.0,369.02,369.69,368.79,369.02,4391.0
2023-02-28 15:00:00,368.77,368.98,368.27,368.27,3100.0,368.77,368.98,368.27,368.27,3100.0
2023-02-28 15:05:00,368.33,369.14,368.27,368.93,5860.0,368.33,369.14,368.27,368.93,5860.0
2023-02-28 15:10:00,368.87,369.21,368.32,368.34,2000.0,368.87,369.21,368.32,368.34,2000.0
2023-02-28 15:15:00,368.32,368.51,367.97,368.1,3260.0,368.32,368.51,367.97,368.1,3260.0
2023-02-28 15:20:00,367.87,368.37,367.5,368.29,6034.0,367.87,368.37,367.5,368.29,6034.0
2023-02-28 15:25:00,368.29,368.74,367.98,368.74,4131.0,368.29,368.74,367.98,368.74,4131.0
2023-02-28 15:30:00,368.72,369.21,368.23,368.36,7341.0,368.72,369.21,368.23,368.36,7341.0
2023-02-28 15:35:00,368.22,368.81,367.68,368.77,8822.0,368.22,368.81,367.68,368.77,8822.0
2023-02-28 15:40:00,368.9,369.71,368.86,368.91,10485.0,368.9,369.71,368.86,368.91,10485.0
2023-02-28 15:45:00,368.84,369.27,368.48,368.8,12487.0,368.84,369.27,368.48,368.8,12487.0
2023-02-28 15:50:00,368.69,368.69,366.78,366.92,27049.0,368.69,368.69,366.78,366.92,27049.0
2023-02-28 15:55:00,367.04,368.15,366.73,367.84,77937.0,367.04,368.15,366.73,367.84,77937.0
2023-03-01 09:30:00,365.28,367.44,363.45,367.01,22863.0,365.28,367.44,363.45,367.01,22863.0
2023-03-01 09:35:00,366.72,367.45,366.03,366.68,11667.0,366.72,367.45,366.03,366.68,11667.0
2023-03-01 09:40:00,366.08,367.57,366.04,367.56,5203.0,366.08,367.57,366.04,367.56,5203.0
2023-03-01 09:45:00,368.12,371.05,368.0,371.05,9399.0,368.12,371.05,368.0,371.05,9399.0
2023-03-01 09:50:00,370.89,371.36,368.52,368.68,9391.0,370.89,371.36,368.52,368.68,9391.0
2023-03-01 09:55:00,368.14,368.72,367.81,367.88,1540.0,368.14,368.72,367.81,367.88,1540.0
2023-03-01 10:00:00,367.41,368.28,366.03,366.5,3284.0,367.41,368.28,366.03,366.5,3284.0
2023-03-01 10:05:00,366.22,367.3,365.02,365.88,5293.0,366.22,367.3,365.02,365.88,5293.0
2023-03-01 10:10:00,365.39,365.47,364.57,364.57,7775.0,365.39,365.47,364.57,364.57,7775.0
2023-03-01 10:15:00,364.45,364.94,364.28,364.94,3665.0,364.45,364.94,364.28,364.94,3665.0
2023-03-01 10:20:00,365.04,365.4,363.78,363.78,5922.0,365.04,365.4,363.78,363.78,5922.0
2023-03-01 10:25:00,363.84,364.53,363.09,364.39,11792.0,363.84,364.53,363.09,364.39,11792.0
2023-03-01 10:30:00,364.22,364.25,363.18,364.01,8956.0,364.22,364.25,363.18,364.01,8956.0
2023-03-01 10:35:00,364.61,365.69,364.6,365.4,4470.0,364.61,365.69,364.6,365.4,4470.0
2023-03-01 10:40:00,365.56,365.9,365.36,365.54,4729.0,365.56,365.9,365.36,365.54,4729.0
2023-03-01 10:45:00,365.62,365.86,364.97,365.23,7068.0,365.62,365.86,364.97,365.23,7068.0
2023-03-01 10:50:00,365.25,365.64,364.46,364.46,8774.0,365.25,365.64,364.46,364.46,8774.0
2023-03-01 10:55:00,364.23,364.33,363.44,363.74,6205.0,364.23,364.33,363.44,363.74,6205.0
2023-03-01 11:00:00,363.75,363.75,362.74,363.23,13781.0,363.75,363.75,362.74,363.23,13781.0
2023-03-01 11:05:00,363.24,363.31,361.24,361.24,5400.0,363.24,363.31,361.24,361.24,5400.0
2023-03-01 11:10:00,361.47,361.47,360.13,360.17,4862.0,361.47,361.47,360.13,360.17,4862.0
2023-03-01 11:15:00,360.33,360.64,360.13,360.4,6424.0,360.33,360.64,360.13,360.4,6424.0
2023-03-01 11:20:00,360.37,360.75,360.1,360.62,5347.0,360.37,360.75,360.1,360.62,5347.0
2023-03-01 11:25:00,360.29,361.11,360.21,361.11,1611.0,360.29,361.11,360.21,361.11,1611.0
2023-03-01 11:30:00,361.12,361.53,361.01,361.5,7970.0,361.12,361.53,361.01,361.5,7970.0
2023-03-01 11:35:00,361.6,361.81,360.45,360.58,5256.0,361.6,361.81,360.45,360.58,5256.0
2023-03-01 11:40:00,360.73,361.73,360.73,361.53,2543.0,360.73,361.73,360.73,361.53,2543.0
2023-03-01 11:45:00,361.17,362.64,361.07,362.61,1718.0,361.17,362.64,361.07,362.61,1718.0
2023-03-01 11:50:00,362.69,363.2,362.5,363.01,800.0,362.69,363.2,362.5,363.01,800.0
2023-03-01 11:55:00,363.08,363.19,362.8,362.86,2190.0,363.08,363.19,362.8,362.86,2190.0
2023-03-01 12:00:00,362.83,363.75,362.68,363.35,4543.0,362.83,363.75,362.68,363.35,4543.0
2023-03-01 12:05:00,363.09,363.09,362.51,362.84,3856.0,363.09,363.09,362.51,362.84,3856.0
2023-03-01 12:10:00,363.46,364.56,363.18,363.58,12834.0,363.46,364.56,363.18,363.58,12834.0
2023-03-01 12:15:00,363.6,363.87,363.55,363.78,827.0,363.6,363.87,363.55,363.78,827.0
2023-03-01 12:20:00,363.78,364.57,363.55,364.14,1961.0,363.78,364.57,363.55,364.14,1961.0
2023-03-01 12:25:00,364.07,364.42,363.77,363.77,1167.0,364.07,364.42,363.77,363.77,1167.0
2023-03-01 12:30:00,363.71,363.93,363.7,363.85,1057.0,363.71,363.93,363.7,363.85,1057.0
2023-03-01 12:35:00,363.63,364.36,363.52,364.31,1738.0,363.63,364.36,363.52,364.31,1738.0
2023-03-01 12:40:00,364.36,364.51,364.15,364.44,900.0,364.36,364.51,364.15,364.44,900.0
2023-03-01 12:45:00,364.72,364.74,363.79,363.9,8368.0,364.72,364.74,363.79,363.9,8368.0
2023-03-01 12:50:00,364.01,364.13,363.71,363.71,1827.0,364.01,364.13,363.71,363.71,1827.0
2023-03-01 12:55:00,363.45,363.59,362.84,362.93,3513.0,363.45,363.59,362.84,362.93,3513.0
2023-03-01 13:00:00,362.92,362.92,362.39,362.67,2619.0,362.92,362.92,362.39,362.67,2619.0
2023-03-01 13:05:00,362.61,362.71,362.23,362.65,3890.0,362.61,362.71,362.23,362.65,3890.0
2023-03-01 13:10:00,362.53,362.75,362.52,362.75,2422.0,362.53,362.75,362.52,362.75,2422.0
2023-03-01 13:15:00,362.89,363.57,362.47,363.51,6526.0,362.89,363.57,362.47,363.51,6526.0
2023-03-01 13:20:00,363.44,363.45,362.7,362.7,3723.0,363.44,363.45,362.7,362.7,3723.0
2023-03-01 13:25:00,362.99,362.99,362.71,362.71,804.0,362.99,362.99,362.71,362.71,804.0
2023-03-01 13:30:00,362.6,362.71,362.52,362.55,1299.0,362.6,362.71,362.52,362.55,1299.0
2023-03-01 13:35:00,362.59,362.92,362.48,362.85,3880.0,362.59,362.92,362.48,362.85,3880.0
2023-03-01 13:40:00,362.65,363.05,362.58,362.87,3267.0,362.65,363.05,362.58,362.87,3267.0
2023-03-01 13:45:00,362.58,362.58,362.22,362.33,1667.0,362.58,362.58,362.22,362.33,1667.0
2023-03-01 13:50:00,362.27,362.54,361.9,362.54,3023.0,362.27,362.54,361.9,362.54,3023.0
2023-03-01 13:55:00,362.48,362.72,362.48,362.63,700.0,362.48,362.72,362.48,362.63,700.0
2023-03-01 14:00:00,362.47,362.54,361.85,361.87,2623.0,362.47,362.54,361.85,361.87,2623.0
2023-03-01 14:05:00,362.03,362.03,361.35,361.75,2708.0,362.03,362.03,361.35,361.75,2708.0
2023-03-01 14:10:00,362.08,362.99,362.07,362.99,752.0,362.08,362.99,362.07,362.99,752.0
2023-03-01 14:15:00,362.84,362.89,361.94,361.94,2900.0,362.84,362.89,361.94,361.94,2900.0
2023-03-01 14:20:00,362.06,362.53,361.96,362.25,3041.0,362.06,362.53,361.96,362.25,3041.0
2023-03-01 14:25:00,362.37,362.37,361.75,361.75,2258.0,362.37,362.37,361.75,361.75,2258.0
2023-03-01 14:30:00,361.75,362.07,361.64,362.0,7556.0,361.75,362.07,361.64,362.0,7556.0
2023-03-01 14:35:00,362.16,362.48,362.05,362.3,3637.0,362.16,362.48,362.05,362.3,3637.0
2023-03-01 14:40:00,362.38,362.38,361.77,361.94,6720.0,362.38,362.38,361.77,361.94,6720.0
2023-03-01 14:45:00,361.91,362.45,361.91,362.26,3302.0,361.91,362.45,361.91,362.26,3302.0
2023-03-01 14:50:00,362.27,362.31,361.36,362.11,26100.0,362.27,362.31,361.36,362.11,26100.0
2023-03-01 14:55:00,362.19,363.09,362.16,362.34,4965.0,362.19,363.09,362.16,362.34,4965.0
2023-03-01 15:00:00,362.2,363.06,362.11,363.06,1100.0,362.2,363.06,362.11,363.06,1100.0
2023-03-01 15:05:00,363.03,363.03,362.95,363.0,400.0,363.03,363.03,362.95,363.0,400.0
2023-03-01 15:10:00,363.14,363.25,362.28,362.75,3700.0,363.14,363.25,362.28,362.75,3700.0
2023-03-01 15:15:00,362.72,363.48,362.64,362.81,12548.0,362.72,363.48,362.64,362.81,12548.0
2023-03-01 15:20:00,362.67,363.07,362.12,362.48,28507.0,362.67,363.07,362.12,362.48,28507.0
2023-03-01 15:25:00,362.63,362.71,362.0,362.22,11476.0,362.63,362.71,362.0,362.22,11476.0
2023-03-01 15:30:00,362.2,362.91,361.9,362.64,14058.0,362.2,362.91,361.9,362.64,14058.0
2023-03-01 15:35:00,362.67,363.16,362.53,362.57,9826.0,362.67,363.16,362.53,362.57,9826.0
2023-03-01 15:40:00,362.88,363.35,362.84,363.19,12110.0,362.88,363.35,362.84,363.19,12110.0
2023-03-01 15:45:00,363.17,363.77,363.01,363.27,25442.0,363.17,363.77,363.01,363.27,25442.0
2023-03-01 15:50:00,363.31,363.31,362.51,363.05,50647.0,363.31,363.31,362.51,363.05,50647.0
2023-03-01 15:55:00,362.96,363.02,362.19,362.84,61347.0,362.96,363.02,362.19,362.84,61347.0
2023-03-02 09:30:00,359.48,361.2,359.48,361.2,6381.0,359.48,361.2,359.48,361.2,6381.0
2023-03-02 09:35:00,361.16,361.16,360.35,360.35,1765.0,361.16,361.16,360.35,360.35,1765.0
2023-03-02 09:40:00,360.65,361.21,360.51,361.21,800.0,360.65,361.21,360.51,361.21,800.0
2023-03-02 09:45:00,360.99,361.5,360.93,361.5,1893.0,360.99,361.5,360.93,361.5,1893.0
2023-03-02 09:50:00,361.73,362.25,361.73,361.85,1854.0,361.73,362.25,361.73,361.85,1854.0
2023-03-02 09:55:00,361.83,361.83,359.85,359.94,3653.0,361.83,361.83,359.85,359.94,3653.0
2023-03-02 10:00:00,360.4,361.77,360.23,361.77,5233.0,360.4,361.77,360.23,361.77,5233.0
2023-03-02 10:05:00,362.08,362.17,361.47,362.0,3464.0,362.08,362.17,361.47,362.0,3464.0
2023-03-02 10:10:00,362.0,362.0,361.04,361.04,2300.0,362.0,362.0,361.04,361.04,2300.0
2023-03-02 10:15:00,361.04,361.5,360.82,361.5,2926.0,361.04,361.5,360.82,361.5,2926.0
2023-03-02 10:20:00,361.82,361.82,361.16,361.78,3303.0,361.82,361.82,361.16,361.78,3303.0
2023-03-02 10:25:00,361.75,363.3,361.75,362.78,1540.0,361.75,363.3,361.75,362.78,1540.0
2023-03-02 10:30:00,362.77,363.0,362.36,362.36,4382.0,362.77,363.0,362.36,362.36,4382.0
2023-03-02 10:35:00,362.62,362.62,360.47,360.68,2900.0,362.62,362.62,360.47,360.68,2900.0
2023-03-02 10:40:00,360.65,361.03,360.53,361.03,400.0,360.65,361.03,360.53,361.03,400.0
2023-03-02 10:45:00,360.87,361.28,360.47,361.27,2400.0,360.87,361.28,360.47,361.27,2400.0
2023-03-02 10:50:00,360.92,361.67,360.91,361.66,2100.0,360.92,361.67,360.91,361.66,2100.0
2023-03-02 10:55:00,361.55,361.64,360.53,360.53,3500.0,361.55,361.64,360.53,360.53,3500.0
2023-03-02 11:00:00,360.8,361.16,360.8,361.03,886.0,360.8,361.16,360.8,361.03,886.0
2023-03-02 11:05:00,361.31,361.71,360.85,360.85,1836.0,361.31,361.71,360.85,360.85,1836.0
2023-03-02 11:10:00,360.96,361.27,360.69,360.87,1800.0,360.96,361.27,360.69,360.87,1800.0
2023-03-02 11:15:00,361.12,361.49,361.12,361.12,1479.0,361.12,361.49,361.12,361.12,1479.0
2023-03-02 11:20:00,361.03,361.58,361.03,361.29,1404.0,361.03,361.58,361.03,361.29,1404.0
2023-03-02 11:25:00,361.01,361.31,360.32,360.32,1500.0,361.01,361.31,360.32,360.32,1500.0
2023-03-02 11:30:00,360.69,361.33,360.47,360.93,5631.0,360.69,361.33,360.47,360.93,5631.0
2023-03-02 11:35:00,360.59,360.59,360.38,360.38,600.0,360.59,360.59,360.38,360.38,600.0
2023-03-02 11:40:00,360.43,360.43,360.43,360.43,100.0,360.43,360.43,360.43,360.43,100.0
2023-03-02 11:45:00,360.41,360.99,360.36,360.99,500.0,360.41,360.99,360.36,360.99,500.0
2023-03-02 11:50:00,361.26,361.74,360.89,361.1,3283.0,361.26,361.74,360.89,361.1,3283.0
2023-03-02 11:55:00,360.86,361.82,360.79,361.28,23290.0,360.86,361.82,360.79,361.28,23290.0
2023-03-02 12:00:00,361.53,362.4,361.49,361.85,41834.0,361.53,362.4,361.49,361.85,41834.0
2023-03-02 12:05:00,361.85,361.85,361.26,361.56,8308.0,361.85,361.85,361.26,361.56,8308.0
2023-03-02 12:10:00,361.31,361.31,360.64,360.65,2971.0,361.31,361.31,360.64,360.65,2971.0
2023-03-02 12:15:00,360.65,360.88,360.58,360.88,1900.0,360.65,360.88,360.58,360.88,1900.0
2023-03-02 12:20:00,360.94,360.94,360.25,360.25,1500.0,360.94,360.94,360.25,360.25,1500.0
2023-03-02 12:25:00,360.24,360.37,360.23,360.33,629.0,360.24,360.37,360.23,360.33,629.0
2023-03-02 12:30:00,360.28,361.03,360.15,360.72,2592.0,360.28,361.03,360.15,360.72,2592.0
2023-03-02 12:35:00,360.75,360.82,360.21,360.35,3266.0,360.75,360.82,360.21,360.35,3266.0
2023-03-02 12:40:00,360.5,360.58,359.89,360.13,4336.0,360.5,360.58,359.89,360.13,4336.0
2023-03-02 12:45:00,360.17,360.29,359.89,360.01,4878.0,360.17,360.29,359.89,360.01,4878.0
2023-03-02 12:50:00,360.44,360.44,360.24,360.27,928.0,360.44,360.44,360.24,360.27,928.0
2023-03-02 12:55:00,360.25,360.43,360.24,360.31,2461.0,360.25,360.43,360.24,360.31,2461.0
2023-03-02 13:00:00,360.48,360.7,360.48,360.69,400.0,360.48,360.7,360.48,360.69,400.0
2023-03-02 13:05:00,360.42,360.43,360.1,360.12,3201.0,360.42,360.43,360.1,360.12,3201.0
2023-03-02 13:10:00,359.94,360.65,359.89,360.26,3947.0,359.94,360.65,359.89,360.26,3947.0
2023-03-02 13:15:00,360.07,360.23,359.88,360.19,2400.0,360.07,360.23,359.88,360.19,2400.0
2023-03-02 13:20:00,360.23,360.56,360.1,360.1,1700.0,360.23,360.56,360.1,360.1,1700.0
2023-03-02 13:25:00,360.05,360.27,359.99,360.1,3199.0,360.05,360.27,359.99,360.1,3199.0
2023-03-02 13:30:00,359.99,359.99,359.68,359.94,1655.0,359.99,359.99,359.68,359.94,1655.0
2023-03-02 13:35:00,360.05,361.74,360.05,361.09,4536.0,360.05,361.74,360.05,361.09,4536.0
2023-03-02 13:40:00,361.07,361.35,360.61,360.76,4069.0,361.07,361.35,360.61,360.76,4069.0
2023-03-02 13:45:00,360.74,361.54,360.74,361.54,600.0,360.74,361.54,360.74,361.54,600.0
2023-03-02 13:50:00,361.5,362.34,361.34,362.03,10014.0,361.5,362.34,361.34,362.03,10014.0
2023-03-02 13:55:00,361.98,363.2,361.42,363.2,11310.0,361.98,363.2,361.42,363.2,11310.0
2023-03-02 14:00:00,363.34,363.92,362.94,362.94,10360.0,363.34,363.92,362.94,362.94,10360.0
2023-03-02 14:05:00,363.19,363.92,363.19,363.44,16120.0,363.19,363.92,363.19,363.44,16120.0
2023-03-02 14:10:00,363.99,363.99,363.08,363.12,4445.0,363.99,363.99,363.08,363.12,4445.0
2023-03-02 14:15:00,362.98,363.4,362.73,363.0,11055.0,362.98,363.4,362.73,363.0,11055.0
2023-03-02 14:20:00,363.04,364.02,362.88,364.02,6679.0,363.04,364.02,362.88,364.02,6679.0
2023-03-02 14:25:00,363.94,364.27,363.72,363.93,12869.0,363.94,364.27,363.72,363.93,12869.0
2023-03-02 14:30:00,363.98,364.33,363.65,363.65,16977.0,363.98,364.33,363.65,363.65,16977.0
2023-03-02 14:35:00,363.59,363.59,363.17,363.17,1200.0,363.59,363.59,363.17,363.17,1200.0
2023-03-02 14:40:00,362.96,363.27,362.96,363.12,1025.0,362.96,363.27,362.96,363.12,1025.0
2023-03-02 14:45:00,363.08,363.13,362.66,362.67,2100.0,363.08,363.13,362.66,362.67,2100.0
2023-03-02 14:50:00,362.64,362.81,362.44,362.49,2034.0,362.64,362.81,362.44,362.49,2034.0
2023-03-02 14:55:00,362.53,362.76,362.44,362.56,2970.0,362.53,362.76,362.44,362.56,2970.0
2023-03-02 15:00:00,362.45,362.64,361.97,361.97,5316.0,362.45,362.64,361.97,361.97,5316.0
2023-03-02 15:05:00,362.12,362.62,362.07,362.62,3204.0,362.12,362.62,362.07,362.62,3204.0
2023-03-02 15:10:00,362.59,362.81,362.5,362.81,1747.0,362.59,362.81,362.5,362.81,1747.0
2023-03-02 15:15:00,362.85,363.52,362.73,362.83,5207.0,362.85,363.52,362.73,362.83,5207.0
2023-03-02 15:20:00,362.84,363.21,362.83,362.96,4209.0,362.84,363.21,362.83,362.96,4209.0
2023-03-02 15:25:00,362.97,363.58,362.97,363.49,8683.0,362.97,363.58,362.97,363.49,8683.0
2023-03-02 15:30:00,363.46,363.65,363.29,363.63,6107.0,363.46,363.65,363.29,363.63,6107.0
2023-03-02 15:35:00,363.63,364.35,363.29,364.22,10547.0,363.63,364.35,363.29,364.22,10547.0
2023-03-02 15:40:00,364.24,364.55,364.08,364.19,5048.0,364.24,364.55,364.08,364.19,5048.0
2023-03-02 15:45:00,364.07,364.07,363.73,363.79,7446.0,364.07,364.07,363.73,363.79,7446.0
2023-03-02 15:50:00,363.66,363.71,362.87,363.16,17319.0,363.66,363.71,362.87,363.16,17319.0
2023-03-02 15:55:00,363.29,363.45,362.82,363.07,54121.0,363.29,363.45,362.82,363.07,54121.0
2023-03-03 09:30:00,367.52,367.76,366.71,367.44,15605.0,367.52,367.76,366.71,367.44,15605.0
2023-03-03 09:35:00,367.87,369.16,366.93,367.14,3000.0,367.87,369.16,366.93,367.14,3000.0
2023-03-03 09:40:00,367.54,367.82,367.54,367.79,718.0,367.54,367.82,367.54,367.79,718.0
2023-03-03 09:45:00,367.93,368.47,367.81,368.31,5788.0,367.93,368.47,367.81,368.31,5788.0
2023-03-03 09:50:00,368.03,368.55,367.71,368.55,4180.0,368.03,368.55,367.71,368.55,4180.0
2023-03-03 09:55:00,368.54,369.23,367.97,367.97,2800.0,368.54,369.23,367.97,367.97,2800.0
2023-03-03 10:00:00,367.81,368.44,366.16,366.99,4909.0,367.81,368.44,366.16,366.99,4909.0
2023-03-03 10:05:00,366.81,366.81,365.66,366.38,1400.0,366.81,366.81,365.66,366.38,1400.0
2023-03-03 10:10:00,366.17,367.17,366.17,367.17,400.0,366.17,367.17,366.17,367.17,400.0
2023-03-03 10:15:00,368.05,368.09,367.59,367.81,1100.0,368.05,368.09,367.59,367.81,1100.0
2023-03-03 10:20:00,367.63,368.41,367.6,368.29,1921.0,367.63,368.41,367.6,368.29,1921.0
2023-03-03 10:25:00,368.28,368.65,367.77,368.16,20592.0,368.28,368.65,367.77,368.16,20592.0
2023-03-03 10:30:00,368.24,369.35,367.98,368.44,20826.0,368.24,369.35,367.98,368.44,20826.0
2023-03-03 10:35:00,368.57,369.1,367.89,367.98,2197.0,368.57,369.1,367.89,367.98,2197.0
2023-03-03 10:40:00,367.87,368.81,367.87,368.71,2340.0,367.87,368.81,367.87,368.71,2340.0
2023-03-03 10:45:00,368.35,368.52,368.05,368.12,1600.0,368.35,368.52,368.05,368.12,1600.0
2023-03-03 10:50:00,367.86,368.03,367.74,368.0,800.0,367.86,368.03,367.74,368.0,800.0
2023-03-03 10:55:00,368.27,368.47,367.19,367.46,19965.0,368.27,368.47,367.19,367.46,19965.0
2023-03-03 11:00:00,367.48,367.71,367.0,367.5,15522.0,367.48,367.71,367.0,367.5,15522.0
2023-03-03 11:05:00,367.52,368.57,367.52,367.81,18411.0,367.52,368.57,367.52,367.81,18411.0
2023-03-03 11:10:00,367.81,369.08,367.68,369.07,10064.0,367.81,369.08,367.68,369.07,10064.0
2023-03-03 11:15:00,369.02,369.82,368.93,369.6,1488.0,369.02,369.82,368.93,369.6,1488.0
2023-03-03 11:20:00,369.3,369.66,369.18,369.66,800.0,369.3,369.66,369.18,369.66,800.0
2023-03-03 11:25:00,369.39,369.63,368.73,368.89,6512.0,369.39,369.63,368.73,368.89,6512.0
2023-03-03 11:30:00,368.97,369.37,368.41,368.95,30500.0,368.97,369.37,368.41,368.95,30500.0
2023-03-03 11:35:00,369.0,369.12,368.59,368.59,3200.0,369.0,369.12,368.59,368.59,3200.0
2023-03-03 11:40:00,368.66,368.66,368.07,368.55,6552.0,368.66,368.66,368.07,368.55,6552.0
2023-03-03 11:45:00,368.6,368.9,368.49,368.9,3583.0,368.6,368.9,368.49,368.9,3583.0
2023-03-03 11:50:00,368.91,369.79,368.91,369.79,4750.0,368.91,369.79,368.91,369.79,4750.0
2023-03-03 11:55:00,369.5,370.09,369.34,369.48,7777.0,369.5,370.09,369.34,369.48,7777.0
2023-03-03 12:00:00,369.21,369.64,368.75,369.63,11017.0,369.21,369.64,368.75,369.63,11017.0
2023-03-03 12:05:00,369.18,369.25,368.7,369.15,5200.0,369.18,369.25,368.7,369.15,5200.0
2023-03-03 12:10:00,369.11,369.3,368.97,369.17,1498.0,369.11,369.3,368.97,369.17,1498.0
2023-03-03 12:15:00,369.13,369.18,368.71,368.99,2129.0,369.13,369.18,368.71,368.99,2129.0
2023-03-03 12:20:00,368.74,368.74,368.14,368.14,1900.0,368.74,368.74,368.14,368.14,1900.0
2023-03-03 12:25:00,368.2,368.44,368.16,368.16,1817.0,368.2,368.44,368.16,368.16,1817.0
2023-03-03 12:30:00,368.56,368.99,368.42,368.99,1600.0,368.56,368.99,368.42,368.99,1600.0
2023-03-03 12:35:00,368.66,368.78,368.44,368.74,900.0,368.66,368.78,368.44,368.74,900.0
2023-03-03 12:40:00,368.81,368.81,368.58,368.58,1500.0,368.81,368.81,368.58,368.58,1500.0
2023-03-03 12:45:00,368.68,369.22,368.68,368.9,2500.0,368.68,369.22,368.68,368.9,2500.0
2023-03-03 12:50:00,368.89,369.34,368.89,369.24,900.0,368.89,369.34,368.89,369.24,900.0
2023-03-03 12:55:00,369.09,369.85,369.09,369.78,8594.0,369.09,369.85,369.09,369.78,8594.0
2023-03-03 13:00:00,369.69,369.89,369.6,369.88,5914.0,369.69,369.89,369.6,369.88,5914.0
2023-03-03 13:05:00,369.54,370.16,369.5,369.62,4836.0,369.54,370.16,369.5,369.62,4836.0
2023-03-03 13:10:00,369.62,369.62,369.17,369.29,5383.0,369.62,369.62,369.17,369.29,5383.0
2023-03-03 13:15:00,369.5,369.5,368.9,369.08,3080.0,369.5,369.5,368.9,369.08,3080.0
2023-03-03 13:20:00,368.91,369.01,368.33,368.86,4397.0,368.91,369.01,368.33,368.86,4397.0
2023-03-03 13:25:00,368.86,369.26,368.86,369.2,1064.0,368.86,369.26,368.86,369.2,1064.0
2023-03-03 13:30:00,369.37,369.52,368.98,369.0,3615.0,369.37,369.52,368.98,369.0,3615.0
2023-03-03 13:35:00,369.16,369.4,368.75,369.03,8714.0,369.16,369.4,368.75,369.03,8714.0
2023-03-03 13:40:00,368.92,369.02,368.9,368.99,680.0,368.92,369.02,368.9,368.99,680.0
2023-03-03 13:45:00,368.83,369.17,368.8,369.17,900.0,368.83,369.17,368.8,369.17,900.0
2023-03-03 13:50:00,369.2,369.42,368.88,369.17,12763.0,369.2,369.42,368.88,369.17,12763.0
2023-03-03 13:55:00,369.27,369.27,368.68,368.76,3772.0,369.27,369.27,368.68,368.76,3772.0
2023-03-03 14:00:00,368.74,369.18,368.5,369.18,1000.0,368.74,369.18,368.5,369.18,1000.0
2023-03-03 14:05:00,369.12,370.13,368.95,369.59,17296.0,369.12,370.13,368.95,369.59,17296.0
2023-03-03 14:10:00,369.64,370.6,369.17,370.45,6358.0,369.64,370.6,369.17,370.45,6358.0
2023-03-03 14:15:00,370.45,370.45,370.12,370.14,800.0,370.45,370.45,370.12,370.14,800.0
2023-03-03 14:20:00,370.28,370.38,370.25,370.37,514.0,370.28,370.38,370.25,370.37,514.0
2023-03-03 14:25:00,370.26,370.3,369.72,369.9,13659.0,370.26,370.3,369.72,369.9,13659.0
2023-03-03 14:30:00,369.84,370.78,369.61,370.48,5900.0,369.84,370.78,369.61,370.48,5900.0
2023-03-03 14:35:00,370.53,370.54,370.2,370.44,5125.0,370.53,370.54,370.2,370.44,5125.0
2023-03-03 14:40:00,370.46,370.93,370.46,370.93,548.0,370.46,370.93,370.46,370.93,548.0
2023-03-03 14:45:00,370.63,370.99,370.18,370.99,9311.0,370.63,370.99,370.18,370.99,9311.0
2023-03-03 14:50:00,370.81,370.81,370.25,370.25,4851.0,370.81,370.81,370.25,370.25,4851.0
2023-03-03 14:55:00,369.97,370.38,369.97,370.17,6553.0,369.97,370.38,369.97,370.17,6553.0
2023-03-03 15:00:00,370.11,370.38,369.96,370.16,9664.0,370.11,370.38,369.96,370.16,9664.0
2023-03-03 15:05:00,370.16,370.91,369.82,370.63,8290.0,370.16,370.91,369.82,370.63,8290.0
2023-03-03 15:10:00,370.53,370.53,369.91,369.94,5996.0,370.53,370.53,369.91,369.94,5996.0
2023-03-03 15:15:00,369.93,370.18,369.84,370.13,4918.0,369.93,370.18,369.84,370.13,4918.0
2023-03-03 15:20:00,370.16,370.47,369.93,370.01,10858.0,370.16,370.47,369.93,370.01,10858.0
2023-03-03 15:25:00,370.02,370.66,369.81,370.55,10242.0,370.02,370.66,369.81,370.55,10242.0
2023-03-03 15:30:00,370.54,370.98,370.45,370.45,13224.0,370.54,370.98,370.45,370.45,13224.0
2023-03-03 15:35:00,370.41,370.41,369.98,370.1,7140.0,370.41,370.41,369.98,370.1,7140.0
2023-03-03 15:40:00,369.99,370.18,369.83,370.04,12598.0,369.99,370.18,369.83,370.04,12598.0
2023-03-03 15:45:00,370.03,370.04,369.33,369.61,12755.0,370.03,370.04,369.33,369.61,12755.0
2023-03-03 15:50:00,369.76,369.79,368.91,369.27,15915.0,369.76,369.79,368.91,369.27,15915.0
2023-03-03 15:55:00,369.12,370.14,368.84,370.06,35308.0,369.12,370.14,368.84,370.06,35308.0
2023-03-06 09:30:00,373.14,373.14,369.91,371.76,12906.0,373.14,373.14,369.91,371.76,12906.0
2023-03-06 09:35:00,371.19,371.68,369.79,369.8,2110.0,371.19,371.68,369.79,369.8,2110.0
2023-03-06 09:40:00,369.37,370.66,369.28,369.67,4822.0,369.37,370.66,369.28,369.67,4822.0
2023-03-06 09:45:00,369.76,369.77,368.85,369.16,5510.0,369.76,369.77,368.85,369.16,5510.0
2023-03-06 09:50:00,369.46,370.93,369.18,370.28,5763.0,369.46,370.93,369.18,370.28,5763.0
2023-03-06 09:55:00,370.41,370.46,369.78,369.78,1652.0,370.41,370.46,369.78,369.78,1652.0
2023-03-06 10:00:00,369.9,369.9,368.88,369.01,6121.0,369.9,369.9,368.88,369.01,6121.0
2023-03-06 10:05:00,368.86,371.5,368.86,371.12,5940.0,368.86,371.5,368.86,371.12,5940.0
2023-03-06 10:10:00,371.06,371.12,370.78,370.84,400.0,371.06,371.12,370.78,370.84,400.0
2023-03-06 10:15:00,371.25,372.11,371.16,371.85,3581.0,371.25,372.11,371.16,371.85,3581.0
2023-03-06 10:20:00,371.89,372.0,370.66,371.38,1800.0,371.89,372.0,370.66,371.38,1800.0
2023-03-06 10:25:00,371.22,371.59,370.99,371.04,11992.0,371.22,371.59,370.99,371.04,11992.0
2023-03-06 10:30:00,371.06,372.15,371.03,371.65,3050.0,371.06,372.15,371.03,371.65,3050.0
2023-03-06 10:35:00,371.65,371.7,370.94,370.94,3300.0,371.65,371.7,370.94,370.94,3300.0
2023-03-06 10:40:00,370.9,371.02,370.69,371.02,2460.0,370.9,371.02,370.69,371.02,2460.0
2023-03-06 10:45:00,371.6,371.86,370.65,370.65,4251.0,371.6,371.86,370.65,370.65,4251.0
2023-03-06 10:50:00,370.79,370.79,370.56,370.56,1700.0,370.79,370.79,370.56,370.56,1700.0
2023-03-06 10:55:00,370.3,370.64,370.01,370.63,2337.0,370.3,370.64,370.01,370.63,2337.0
2023-03-06 11:00:00,371.23,371.39,371.01,371.19,1600.0,371.23,371.39,371.01,371.19,1600.0
2023-03-06 11:05:00,371.33,371.6,371.26,371.47,6218.0,371.33,371.6,371.26,371.47,6218.0
2023-03-06 11:10:00,371.7,372.14,371.48,371.95,4436.0,371.7,372.14,371.48,371.95,4436.0
2023-03-06 11:15:00,371.79,372.67,371.75,372.25,4960.0,371.79,372.67,371.75,372.25,4960.0
2023-03-06 11:20:00,372.61,372.68,372.15,372.61,6172.0,372.61,372.68,372.15,372.61,6172.0
2023-03-06 11:25:00,372.52,372.61,371.81,371.81,4786.0,372.52,372.61,371.81,371.81,4786.0
2023-03-06 11:30:00,371.81,372.42,371.53,371.84,9517.0,371.81,372.42,371.53,371.84,9517.0
2023-03-06 11:35:00,372.03,372.03,371.97,371.99,300.0,372.03,372.03,371.97,371.99,300.0
2023-03-06 11:40:00,372.34,372.58,371.99,372.12,3980.0,372.34,372.58,371.99,372.12,3980.0
2023-03-06 11:45:00,371.93,372.1,371.55,371.55,1100.0,371.93,372.1,371.55,371.55,1100.0
2023-03-06 11:50:00,371.55,371.85,371.33,371.78,1937.0,371.55,371.85,371.33,371.78,1937.0
2023-03-06 11:55:00,371.61,371.75,371.18,371.6,4800.0,371.61,371.75,371.18,371.6,4800.0
2023-03-06 12:00:00,371.68,371.68,371.47,371.47,200.0,371.68,371.68,371.47,371.47,200.0
2023-03-06 12:05:00,371.87,371.87,370.86,371.13,3144.0,371.87,371.87,370.86,371.13,3144.0
2023-03-06 12:10:00,371.07,371.19,370.97,371.04,600.0,371.07,371.19,370.97,371.04,600.0
2023-03-06 12:15:00,371.04,371.04,370.68,371.04,3244.0,371.04,371.04,370.68,371.04,3244.0
2023-03-06 12:20:00,370.86,371.09,370.83,370.89,800.0,370.86,371.09,370.83,370.89,800.0
2023-03-06 12:25:00,370.89,371.72,370.89,371.48,6700.0,370.89,371.72,370.89,371.48,6700.0
2023-03-06 12:30:00,371.53,371.78,371.37,371.4,1708.0,371.53,371.78,371.37,371.4,1708.0
2023-03-06 12:35:00,371.39,371.57,369.99,370.42,9233.0,371.39,371.57,369.99,370.42,9233.0
2023-03-06 12:40:00,370.45,370.56,370.15,370.25,2322.0,370.45,370.56,370.15,370.25,2322.0
2023-03-06 12:45:00,370.27,370.29,369.14,369.14,2400.0,370.27,370.29,369.14,369.14,2400.0
2023-03-06 12:50:00,368.96,369.26,368.69,369.12,2100.0,368.96,369.26,368.69,369.12,2100.0
2023-03-06 12:55:00,369.03,369.7,369.03,369.7,2100.0,369.03,369.7,369.03,369.7,2100.0
2023-03-06 13:00:00,369.42,369.87,369.25,369.45,2974.0,369.42,369.87,369.25,369.45,2974.0
2023-03-06 13:05:00,369.55,369.57,368.26,368.43,3196.0,369.55,369.57,368.26,368.43,3196.0
2023-03-06 13:10:00,368.49,368.65,368.3,368.31,700.0,368.49,368.65,368.3,368.31,700.0
2023-03-06 13:15:00,368.09,368.42,368.09,368.22,1900.0,368.09,368.42,368.09,368.22,1900.0
2023-03-06 13:20:00,368.17,368.34,367.76,367.76,5546.0,368.17,368.34,367.76,367.76,5546.0
2023-03-06 13:25:00,367.8,368.25,367.75,368.15,6804.0,367.8,368.25,367.75,368.15,6804.0
2023-03-06 13:30:00,368.07,368.31,367.84,367.91,1829.0,368.07,368.31,367.84,367.91,1829.0
2023-03-06 13:35:00,367.85,367.87,367.33,367.5,2900.0,367.85,367.87,367.33,367.5,2900.0
2023-03-06 13:40:00,367.5,368.53,367.37,368.53,3600.0,367.5,368.53,367.37,368.53,3600.0
2023-03-06 13:45:00,368.27,368.65,368.22,368.22,2700.0,368.27,368.65,368.22,368.22,2700.0
2023-03-06 13:50:00,368.48,368.48,367.79,368.18,1500.0,368.48,368.48,367.79,368.18,1500.0
2023-03-06 13:55:00,368.03,368.03,367.22,367.48,2010.0,368.03,368.03,367.22,367.48,2010.0
2023-03-06 14:00:00,367.34,367.58,367.34,367.58,500.0,367.34,367.58,367.34,367.58,500.0
2023-03-06 14:05:00,367.57,367.57,367.3,367.3,1300.0,367.57,367.57,367.3,367.3,1300.0
2023-03-06 14:10:00,367.3,367.88,367.22,367.88,7904.0,367.3,367.88,367.22,367.88,7904.0
2023-03-06 14:15:00,367.76,367.92,367.38,367.92,4600.0,367.76,367.92,367.38,367.92,4600.0
2023-03-06 14:20:00,367.92,368.37,367.84,368.37,2201.0,367.92,368.37,367.84,368.37,2201.0
2023-03-06 14:25:00,368.23,368.56,368.0,368.56,2300.0,368.23,368.56,368.0,368.56,2300.0
2023-03-06 14:30:00,368.71,368.96,368.25,368.25,1800.0,368.71,368.96,368.25,368.25,1800.0
2023-03-06 14:35:00,368.3,368.32,367.81,367.81,1557.0,368.3,368.32,367.81,367.81,1557.0
2023-03-06 14:40:00,367.87,368.07,367.87,368.0,1300.0,367.87,368.07,367.87,368.0,1300.0
2023-03-06 14:45:00,367.97,367.97,367.67,367.67,1100.0,367.97,367.97,367.67,367.67,1100.0
2023-03-06 14:50:00,367.62,368.28,367.61,368.28,1700.0,367.62,368.28,367.61,368.28,1700.0
2023-03-06 14:55:00,368.34,368.46,367.98,368.13,2600.0,368.34,368.46,367.98,368.13,2600.0
2023-03-06 15:00:00,368.36,368.81,368.36,368.37,1104.0,368.36,368.81,368.36,368.37,1104.0
2023-03-06 15:05:00,368.5,368.58,368.09,368.31,3100.0,368.5,368.58,368.09,368.31,3100.0
2023-03-06 15:10:00,368.59,368.89,368.26,368.27,3946.0,368.59,368.89,368.26,368.27,3946.0
2023-03-06 15:15:00,368.44,368.59,368.35,368.41,2400.0,368.44,368.59,368.35,368.41,2400.0
2023-03-06 15:20:00,368.51,368.76,368.28,368.56,7316.0,368.51,368.76,368.28,368.56,7316.0
2023-03-06 15:25:00,368.45,368.45,367.73,367.88,5236.0,368.45,368.45,367.73,367.88,5236.0
2023-03-06 15:30:00,367.71,368.04,367.54,367.65,8404.0,367.71,368.04,367.54,367.65,8404.0
2023-03-06 15:35:00,367.66,368.19,367.62,368.12,4235.0,367.66,368.19,367.62,368.12,4235.0
2023-03-06 15:40:00,368.09,368.76,367.95,368.7,10514.0,368.09,368.76,367.95,368.7,10514.0
2023-03-06 15:45:00,368.68,369.02,368.29,368.73,16795.0,368.68,369.02,368.29,368.73,16795.0
2023-03-06 15:50:00,368.58,369.18,368.25,369.13,23066.0,368.58,369.18,368.25,369.13,23066.0
2023-03-06 15:55:00,368.97,369.27,368.83,369.15,42470.0,368.97,369.27,368.83,369.15,42470.0
2023-03-07 09:30:00,368.23,368.82,366.48,367.42,8107.0,368.23,368.82,366.48,367.42,8107.0
2023-03-07 09:35:00,367.76,367.76,366.49,366.87,2200.0,367.76,367.76,366.49,366.87,2200.0
2023-03-07 09:40:00,367.39,368.37,366.89,368.37,4978.0,367.39,368.37,366.89,368.37,4978.0
2023-03-07 09:45:00,367.52,368.98,367.52,368.28,2972.0,367.52,368.98,367.52,368.28,2972.0
2023-03-07 09:50:00,368.78,369.29,368.33,368.59,4554.0,368.78,369.29,368.33,368.59,4554.0
2023-03-07 09:55:00,368.75,368.75,367.52,367.61,1100.0,368.75,368.75,367.52,367.61,1100.0
2023-03-07 10:00:00,367.52,367.52,365.01,365.07,2600.0,367.52,367.52,365.01,365.07,2600.0
2023-03-07 10:05:00,364.28,364.58,362.6,363.19,2800.0,364.28,364.58,362.6,363.19,2800.0
2023-03-07 10:10:00,363.0,363.47,361.68,362.7,7566.0,363.0,363.47,361.68,362.7,7566.0
2023-03-07 10:15:00,362.41,362.8,361.8,361.94,2695.0,362.41,362.8,361.8,361.94,2695.0
2023-03-07 10:20:00,361.77,363.67,361.71,363.61,6816.0,361.77,363.67,361.71,363.61,6816.0
2023-03-07 10:25:00,363.19,363.6,362.46,362.46,5013.0,363.19,363.6,362.46,362.46,5013.0
2023-03-07 10:30:00,362.36,364.02,362.36,363.12,3857.0,362.36,364.02,362.36,363.12,3857.0
2023-03-07 10:35:00,363.63,363.81,363.15,363.15,5687.0,363.63,363.81,363.15,363.15,5687.0
2023-03-07 10:40:00,363.15,363.15,361.48,361.5,94650.0,363.15,363.15,361.48,361.5,94650.0
2023-03-07 10:45:00,361.08,362.24,361.08,362.24,3314.0,361.08,362.24,361.08,362.24,3314.0
2023-03-07 10:50:00,361.7,361.7,360.48,361.28,3364.0,361.7,361.7,360.48,361.28,3364.0
2023-03-07 10:55:00,360.87,360.88,360.06,360.11,1394.0,360.87,360.88,360.06,360.11,1394.0
2023-03-07 11:00:00,359.49,361.03,359.13,360.4,3600.0,359.49,361.03,359.13,360.4,3600.0
2023-03-07 11:05:00,360.35,361.02,359.35,359.35,12521.0,360.35,361.02,359.35,359.35,12521.0
2023-03-07 11:10:00,359.36,360.07,358.69,358.69,6255.0,359.36,360.07,358.69,358.69,6255.0
2023-03-07 11:15:00,358.64,359.23,358.22,359.23,6020.0,358.64,359.23,358.22,359.23,6020.0
2023-03-07 11:20:00,359.52,359.57,358.75,358.75,2000.0,359.52,359.57,358.75,358.75,2000.0
2023-03-07 11:25:00,359.02,359.17,358.26,358.29,4010.0,359.02,359.17,358.26,358.29,4010.0
2023-03-07 11:30:00,358.15,359.06,358.15,358.92,1657.0,358.15,359.06,358.15,358.92,1657.0
2023-03-07 11:35:00,358.84,359.14,358.65,358.77,4800.0,358.84,359.14,358.65,358.77,4800.0
2023-03-07 11:40:00,358.99,358.99,358.43,358.88,1332.0,358.99,358.99,358.43,358.88,1332.0
2023-03-07 11:45:00,359.2,359.55,359.05,359.23,2302.0,359.2,359.55,359.05,359.23,2302.0
2023-03-07 11:50:00,359.39,359.39,358.78,358.87,2256.0,359.39,359.39,358.78,358.87,2256.0
2023-03-07 11:55:00,358.98,358.98,358.26,358.28,1681.0,358.98,358.98,358.26,358.28,1681.0
2023-03-07 12:00:00,358.13,358.55,357.69,358.25,3852.0,358.13,358.55,357.69,358.25,3852.0
2023-03-07 12:05:00,358.23,358.58,358.23,358.48,1600.0,358.23,358.58,358.23,358.48,1600.0
2023-03-07 12:10:00,358.64,359.12,358.6,358.74,1613.0,358.64,359.12,358.6,358.74,1613.0
2023-03-07 12:15:00,358.67,359.32,358.67,359.32,2000.0,358.67,359.32,358.67,359.32,2000.0
2023-03-07 12:20:00,359.86,360.68,359.86,360.34,1202.0,359.86,360.68,359.86,360.34,1202.0
2023-03-07 12:25:00,360.69,360.87,360.27,360.28,1200.0,360.69,360.87,360.27,360.28,1200.0
2023-03-07 12:30:00,360.0,360.29,360.0,360.29,300.0,360.0,360.29,360.0,360.29,300.0
2023-03-07 12:35:00,360.19,360.36,360.0,360.14,765.0,360.19,360.36,360.0,360.14,765.0
2023-03-07 12:40:00,360.05,360.46,359.89,360.46,2422.0,360.05,360.46,359.89,360.46,2422.0
2023-03-07 12:45:00,360.8,361.24,360.52,361.12,2153.0,360.8,361.24,360.52,361.12,2153.0
2023-03-07 12:50:00,360.72,361.06,360.0,360.0,900.0,360.72,361.06,360.0,360.0,900.0
2023-03-07 12:55:00,360.13,360.13,359.58,359.58,1100.0,360.13,360.13,359.58,359.58,1100.0
2023-03-07 13:00:00,358.82,359.45,358.81,359.2,1804.0,358.82,359.45,358.81,359.2,1804.0
2023-03-07 13:05:00,358.92,358.92,358.5,358.8,700.0,358.92,358.92,358.5,358.8,700.0
2023-03-07 13:10:00,358.84,358.84,358.23,358.23,1165.0,358.84,358.84,358.23,358.23,1165.0
2023-03-07 13:15:00,358.23,358.41,358.18,358.41,1303.0,358.23,358.41,358.18,358.41,1303.0
2023-03-07 13:20:00,358.4,358.4,358.01,358.17,878.0,358.4,358.4,358.01,358.17,878.0
2023-03-07 13:25:00,358.35,358.37,357.62,357.99,2500.0,358.35,358.37,357.62,357.99,2500.0
2023-03-07 13:30:00,358.27,358.27,357.83,357.83,700.0,358.27,358.27,357.83,357.83,700.0
2023-03-07 13:35:00,357.56,358.32,357.29,358.32,2540.0,357.56,358.32,357.29,358.32,2540.0
2023-03-07 13:40:00,358.28,358.28,356.89,357.14,1620.0,358.28,358.28,356.89,357.14,1620.0
2023-03-07 13:45:00,357.07,357.34,356.84,357.07,5300.0,357.07,357.34,356.84,357.07,5300.0
2023-03-07 13:50:00,357.31,357.6,357.02,357.5,2491.0,357.31,357.6,357.02,357.5,2491.0
2023-03-07 13:55:00,357.49,357.75,357.48,357.75,1315.0,357.49,357.75,357.48,357.75,1315.0
2023-03-07 14:00:00,357.55,357.99,357.55,357.67,1775.0,357.55,357.99,357.55,357.67,1775.0
2023-03-07 14:05:00,357.68,357.68,357.33,357.54,1401.0,357.68,357.68,357.33,357.54,1401.0
2023-03-07 14:10:00,357.46,357.46,356.79,356.88,1200.0,357.46,357.46,356.79,356.88,1200.0
2023-03-07 14:15:00,356.97,356.98,356.63,356.93,2772.0,356.97,356.98,356.63,356.93,2772.0
2023-03-07 14:20:00,356.84,356.96,356.29,356.54,3902.0,356.84,356.96,356.29,356.54,3902.0
2023-03-07 14:25:00,356.62,357.06,356.44,356.74,7433.0,356.62,357.06,356.44,356.74,7433.0
2023-03-07 14:30:00,356.99,357.1,355.82,356.11,7062.0,356.99,357.1,355.82,356.11,7062.0
2023-03-07 14:35:00,355.82,355.88,355.45,355.54,3614.0,355.82,355.88,355.45,355.54,3614.0
2023-03-07 14:40:00,355.6,355.74,355.41,355.6,3115.0,355.6,355.74,355.41,355.6,3115.0
2023-03-07 14:45:00,355.63,355.82,354.78,355.0,2022.0,355.63,355.82,354.78,355.0,2022.0
2023-03-07 14:50:00,355.0,355.1,354.72,354.84,7239.0,355.0,355.1,354.72,354.84,7239.0
2023-03-07 14:55:00,354.62,355.06,354.38,354.85,11263.0,354.62,355.06,354.38,354.85,11263.0
2023-03-07 15:00:00,355.0,355.54,354.9,355.07,12121.0,355.0,355.54,354.9,355.07,12121.0
2023-03-07 15:05:00,355.07,355.39,354.87,355.04,3050.0,355.07,355.39,354.87,355.04,3050.0
2023-03-07 15:10:00,355.19,355.53,355.08,355.19,8017.0,355.19,355.53,355.08,355.19,8017.0
2023-03-07 15:15:00,355.19,355.55,355.07,355.29,8048.0,355.19,355.55,355.07,355.29,8048.0
2023-03-07 15:20:00,355.26,355.84,355.04,355.45,11220.0,355.26,355.84,355.04,355.45,11220.0
2023-03-07 15:25:00,356.04,356.19,355.3,355.4,6258.0,356.04,356.19,355.3,355.4,6258.0
2023-03-07 15:30:00,355.29,356.27,354.98,355.96,12625.0,355.29,356.27,354.98,355.96,12625.0
2023-03-07 15:35:00,356.07,356.38,356.07,356.24,5021.0,356.07,356.38,356.07,356.24,5021.0
2023-03-07 15:40:00,356.4,356.99,356.4,356.8,10719.0,356.4,356.99,356.4,356.8,10719.0
2023-03-07 15:45:00,356.71,356.78,355.55,355.55,26770.0,356.71,356.78,355.55,355.55,26770.0
2023-03-07 15:50:00,355.58,358.05,355.58,357.98,45162.0,355.58,358.05,355.58,357.98,45162.0
2023-03-07 15:55:00,357.96,358.33,357.67,357.83,72898.0,357.96,358.33,357.67,357.83,72898.0
2023-03-08 09:30:00,358.96,360.67,356.78,356.79,10741.0,358.96,360.67,356.78,356.79,10741.0
2023-03-08 09:35:00,355.63,356.78,355.0,355.79,3416.0,355.63,356.78,355.0,355.79,3416.0
2023-03-08 09:40:00,356.99,358.34,356.78,357.19,4326.0,356.99,358.34,356.78,357.19,4326.0
2023-03-08 09:45:00,356.56,357.81,356.56,357.07,1900.0,356.56,357.81,356.56,357.07,1900.0
2023-03-08 09:50:00,357.9,357.91,357.69,357.8,600.0,357.9,357.91,357.69,357.8,600.0
2023-03-08 09:55:00,357.8,358.52,357.73,357.82,2272.0,357.8,358.52,357.73,357.82,2272.0
2023-03-08 10:00:00,357.73,357.93,355.51,357.59,3418.0,357.73,357.93,355.51,357.59,3418.0
2023-03-08 10:05:00,357.33,358.26,357.3,358.25,2235.0,357.33,358.26,357.3,358.25,2235.0
2023-03-08 10:10:00,358.45,358.74,356.72,357.21,5935.0,358.45,358.74,356.72,357.21,5935.0
2023-03-08 10:15:00,357.15,357.55,357.01,357.28,4305.0,357.15,357.55,357.01,357.28,4305.0
2023-03-08 10:20:00,357.47,358.88,356.98,358.88,3871.0,357.47,358.88,356.98,358.88,3871.0
2023-03-08 10:25:00,358.61,359.08,358.02,358.09,2300.0,358.61,359.08,358.02,358.09,2300.0
2023-03-08 10:30:00,358.09,359.23,357.95,358.94,3629.0,358.09,359.23,357.95,358.94,3629.0
2023-03-08 10:35:00,358.69,358.7,358.01,358.01,1481.0,358.69,358.7,358.01,358.01,1481.0
2023-03-08 10:40:00,358.05,358.13,357.99,358.01,900.0,358.05,358.13,357.99,358.01,900.0
2023-03-08 10:45:00,357.96,357.96,357.05,357.07,1700.0,357.96,357.96,357.05,357.07,1700.0
2023-03-08 10:50:00,356.79,357.33,356.35,356.35,900.0,356.79,357.33,356.35,356.35,900.0
2023-03-08 10:55:00,356.34,357.38,356.34,357.38,3465.0,356.34,357.38,356.34,357.38,3465.0
2023-03-08 11:00:00,357.35,358.14,357.18,358.0,11807.0,357.35,358.14,357.18,358.0,11807.0
2023-03-08 11:05:00,358.26,358.87,358.26,358.87,967.0,358.26,358.87,358.26,358.87,967.0
2023-03-08 11:10:00,358.78,358.89,358.0,358.53,26700.0,358.78,358.89,358.0,358.53,26700.0
2023-03-08 11:15:00,358.74,359.1,358.37,358.69,3981.0,358.74,359.1,358.37,358.69,3981.0
2023-03-08 11:20:00,358.54,358.94,358.18,358.18,1200.0,358.54,358.94,358.18,358.18,1200.0
2023-03-08 11:25:00,358.01,358.64,357.4,357.4,1200.0,358.01,358.64,357.4,357.4,1200.0
2023-03-08 11:30:00,357.7,357.7,356.65,356.72,1500.0,357.7,357.7,356.65,356.72,1500.0
2023-03-08 11:35:00,356.72,357.15,356.32,357.15,2000.0,356.72,357.15,356.32,357.15,2000.0
2023-03-08 11:40:00,357.21,358.24,357.2,357.67,13511.0,357.21,358.24,357.2,357.67,13511.0
2023-03-08 11:45:00,358.26,358.84,358.18,358.84,800.0,358.26,358.84,358.18,358.84,800.0
2023-03-08 11:50:00,358.77,358.99,358.6,358.81,7608.0,358.77,358.99,358.6,358.81,7608.0
2023-03-08 11:55:00,358.71,358.71,358.0,358.0,1446.0,358.71,358.71,358.0,358.0,1446.0
2023-03-08 12:00:00,358.0,358.01,357.09,357.09,2056.0,358.0,358.01,357.09,357.09,2056.0
2023-03-08 12:05:00,357.25,357.3,356.56,356.56,1210.0,357.25,357.3,356.56,356.56,1210.0
2023-03-08 12:10:00,356.33,356.33,355.9,355.91,700.0,356.33,356.33,355.9,355.91,700.0
2023-03-08 12:15:00,356.1,356.41,355.9,356.41,2107.0,356.1,356.41,355.9,356.41,2107.0
2023-03-08 12:20:00,356.37,356.63,356.13,356.63,1186.0,356.37,356.63,356.13,356.63,1186.0
2023-03-08 12:25:00,356.61,356.61,355.93,355.93,900.0,356.61,356.61,355.93,355.93,900.0
2023-03-08 12:30:00,356.15,356.15,354.86,355.0,8460.0,356.15,356.15,354.86,355.0,8460.0
2023-03-08 12:35:00,355.06,355.31,354.8,355.27,2385.0,355.06,355.31,354.8,355.27,2385.0
2023-03-08 12:40:00,355.45,356.04,355.45,356.04,1917.0,355.45,356.04,355.45,356.04,1917.0
2023-03-08 12:45:00,355.89,356.05,355.85,355.94,2095.0,355.89,356.05,355.85,355.94,2095.0
2023-03-08 12:50:00,355.86,355.93,355.81,355.93,300.0,355.86,355.93,355.81,355.93,300.0
2023-03-08 12:55:00,355.87,355.87,355.18,355.18,2333.0,355.87,355.87,355.18,355.18,2333.0
2023-03-08 13:00:00,355.35,355.59,354.63,354.63,10656.0,355.35,355.59,354.63,354.63,10656.0
2023-03-08 13:05:00,354.71,354.71,353.04,354.37,14188.0,354.71,354.71,353.04,354.37,14188.0
2023-03-08 13:10:00,354.13,354.13,353.03,353.24,6385.0,354.13,354.13,353.03,353.24,6385.0
2023-03-08 13:15:00,353.24,354.14,353.16,354.13,11112.0,353.24,354.14,353.16,354.13,11112.0
2023-03-08 13:20:00,353.95,354.22,353.62,353.99,10505.0,353.95,354.22,353.62,353.99,10505.0
2023-03-08 13:25:00,353.74,353.74,352.45,352.62,2895.0,353.74,353.74,352.45,352.62,2895.0
2023-03-08 13:30:00,352.38,352.98,352.19,352.82,6857.0,352.38,352.98,352.19,352.82,6857.0
2023-03-08 13:35:00,352.68,352.74,352.2,352.2,2762.0,352.68,352.74,352.2,352.2,2762.0
2023-03-08 13:40:00,352.16,352.55,351.93,352.55,3500.0,352.16,352.55,351.93,352.55,3500.0
2023-03-08 13:45:00,352.56,352.77,352.26,352.71,2590.0,352.56,352.77,352.26,352.71,2590.0
2023-03-08 13:50:00,352.69,352.7,352.53,352.61,901.0,352.69,352.7,352.53,352.61,901.0
2023-03-08 13:55:00,352.86,353.07,352.03,352.12,2723.0,352.86,353.07,352.03,352.12,2723.0
2023-03-08 14:00:00,352.31,353.12,352.31,352.99,6378.0,352.31,353.12,352.31,352.99,6378.0
2023-03-08 14:05:00,352.87,353.14,352.69,353.13,1500.0,352.87,353.14,352.69,353.13,1500.0
2023-03-08 14:10:00,353.33,353.4,353.28,353.28,823.0,353.33,353.4,353.28,353.28,823.0
2023-03-08 14:15:00,352.88,353.13,352.87,352.91,816.0,352.88,353.13,352.87,352.91,816.0
2023-03-08 14:20:00,352.97,353.2,352.95,352.95,1700.0,352.97,353.2,352.95,352.95,1700.0
2023-03-08 14:25:00,353.09,353.32,352.78,352.8,6930.0,353.09,353.32,352.78,352.8,6930.0
2023-03-08 14:30:00,352.8,352.8,351.75,352.08,5098.0,352.8,352.8,351.75,352.08,5098.0
2023-03-08 14:35:00,351.97,352.9,351.97,352.49,18096.0,351.97,352.9,351.97,352.49,18096.0
2023-03-08 14:40:00,352.48,352.86,352.0,352.18,2782.0,352.48,352.86,352.0,352.18,2782.0
2023-03-08 14:45:00,352.04,352.15,352.0,352.02,1830.0,352.04,352.15,352.0,352.02,1830.0
2023-03-08 14:50:00,352.12,352.12,351.45,351.9,3959.0,352.12,352.12,351.45,351.9,3959.0
2023-03-08 14:55:00,351.86,352.22,351.85,352.16,4094.0,351.86,352.22,351.85,352.16,4094.0
2023-03-08 15:00:00,352.29,352.32,351.56,351.81,3958.0,352.29,352.32,351.56,351.81,3958.0
2023-03-08 15:05:00,351.62,352.15,351.41,352.15,4401.0,351.62,352.15,351.41,352.15,4401.0
2023-03-08 15:10:00,352.27,352.6,352.15,352.6,3115.0,352.27,352.6,352.15,352.6,3115.0
2023-03-08 15:15:00,352.49,352.49,352.05,352.4,7816.0,352.49,352.49,352.05,352.4,7816.0
2023-03-08 15:20:00,352.39,352.64,352.32,352.4,3801.0,352.39,352.64,352.32,352.4,3801.0
2023-03-08 15:25:00,352.5,352.52,351.99,351.99,2271.0,352.5,352.52,351.99,351.99,2271.0
2023-03-08 15:30:00,352.06,352.84,351.87,352.74,8388.0,352.06,352.84,351.87,352.74,8388.0
2023-03-08 15:35:00,352.78,353.42,352.72,353.13,3855.0,352.78,353.42,352.72,353.13,3855.0
2023-03-08 15:40:00,353.09,353.62,353.09,353.56,8053.0,353.09,353.62,353.09,353.56,8053.0
2023-03-08 15:45:00,353.66,353.91,353.23,353.23,12301.0,353.66,353.91,353.23,353.23,12301.0
2023-03-08 15:50:00,353.41,354.0,353.0,353.81,31879.0,353.41,354.0,353.0,353.81,31879.0
2023-03-08 15:55:00,353.77,354.35,353.56,353.85,46192.0,353.77,354.35,353.56,353.85,46192.0
2023-03-09 09:30:00,351.68,352.96,351.14,352.38,11514.0,351.68,352.96,351.14,352.38,11514.0
2023-03-09 09:35:00,352.37,352.85,352.32,352.38,1335.0,352.37,352.85,352.32,352.38,1335.0
2023-03-09 09:40:00,352.13,352.13,351.63,351.63,1000.0,352.13,352.13,351.63,351.63,1000.0
2023-03-09 09:45:00,351.55,352.33,351.2,352.13,6704.0,351.55,352.33,351.2,352.13,6704.0
2023-03-09 09:50:00,352.23,352.23,350.76,351.43,4500.0,352.23,352.23,350.76,351.43,4500.0
2023-03-09 09:55:00,351.44,351.45,350.61,350.85,3640.0,351.44,351.45,350.61,350.85,3640.0
2023-03-09 10:00:00,351.6,351.9,351.45,351.75,2099.0,351.6,351.9,351.45,351.75,2099.0
2023-03-09 10:05:00,351.75,351.77,350.81,350.82,2171.0,351.75,351.77,350.81,350.82,2171.0
2023-03-09 10:10:00,350.65,350.65,349.29,349.52,5433.0,350.65,350.65,349.29,349.52,5433.0
2023-03-09 10:15:00,349.78,349.78,348.26,349.15,9177.0,349.78,349.78,348.26,349.15,9177.0
2023-03-09 10:20:00,349.35,350.72,349.35,350.72,1563.0,349.35,350.72,349.35,350.72,1563.0
2023-03-09 10:25:00,350.53,351.23,350.27,351.14,4277.0,350.53,351.23,350.27,351.14,4277.0
2023-03-09 10:30:00,351.13,352.5,351.08,352.37,12774.0,351.13,352.5,351.08,352.37,12774.0
2023-03-09 10:35:00,352.28,352.43,351.93,352.22,1441.0,352.28,352.43,351.93,352.22,1441.0
2023-03-09 10:40:00,352.31,352.83,352.31,352.65,2700.0,352.31,352.83,352.31,352.65,2700.0
2023-03-09 10:45:00,352.38,352.39,351.39,351.53,1951.0,352.38,352.39,351.39,351.53,1951.0
2023-03-09 10:50:00,351.6,352.28,351.4,352.09,1204.0,351.6,352.28,351.4,352.09,1204.0
2023-03-09 10:55:00,351.99,352.15,350.9,350.9,3609.0,351.99,352.15,350.9,350.9,3609.0
2023-03-09 11:00:00,351.01,351.15,350.5,350.98,1800.0,351.01,351.15,350.5,350.98,1800.0
2023-03-09 11:05:00,350.8,350.82,350.42,350.73,2020.0,350.8,350.82,350.42,350.73,2020.0
2023-03-09 11:10:00,350.68,350.76,350.33,350.33,2014.0,350.68,350.76,350.33,350.33,2014.0
2023-03-09 11:15:00,350.37,350.67,349.93,349.93,3423.0,350.37,350.67,349.93,349.93,3423.0
2023-03-09 11:20:00,349.96,350.03,349.58,350.03,2975.0,349.96,350.03,349.58,350.03,2975.0
2023-03-09 11:25:00,349.73,349.76,348.88,348.88,1739.0,349.73,349.76,348.88,348.88,1739.0
2023-03-09 11:30:00,349.02,349.37,348.87,349.28,4317.0,349.02,349.37,348.87,349.28,4317.0
2023-03-09 11:35:00,349.29,349.4,348.88,348.88,1500.0,349.29,349.4,348.88,348.88,1500.0
2023-03-09 11:40:00,349.02,349.48,348.99,349.27,7844.0,349.02,349.48,348.99,349.27,7844.0
2023-03-09 11:45:00,349.26,350.26,349.02,350.26,2626.0,349.26,350.26,349.02,350.26,2626.0
2023-03-09 11:50:00,350.04,350.44,349.85,350.16,1760.0,350.04,350.44,349.85,350.16,1760.0
2023-03-09 11:55:00,350.03,350.03,349.09,349.09,1600.0,350.03,350.03,349.09,349.09,1600.0
2023-03-09 12:00:00,349.03,349.03,348.06,348.68,2414.0,349.03,349.03,348.06,348.68,2414.0
2023-03-09 12:05:00,348.45,349.07,348.45,349.03,800.0,348.45,349.07,348.45,349.03,800.0
2023-03-09 12:10:00,349.64,349.86,349.63,349.86,872.0,349.64,349.86,349.63,349.86,872.0
2023-03-09 12:15:00,349.77,349.95,349.42,349.7,2937.0,349.77,349.95,349.42,349.7,2937.0
2023-03-09 12:20:00,349.6,350.15,349.46,350.15,1927.0,349.6,350.15,349.46,350.15,1927.0
2023-03-09 12:25:00,350.49,350.57,350.39,350.52,1000.0,350.49,350.57,350.39,350.52,1000.0
2023-03-09 12:30:00,350.67,350.91,350.49,350.49,700.0,350.67,350.91,350.49,350.49,700.0
2023-03-09 12:35:00,350.18,350.28,349.93,350.0,1990.0,350.18,350.28,349.93,350.0,1990.0
2023-03-09 12:40:00,350.37,351.16,350.36,350.82,1663.0,350.37,351.16,350.36,350.82,1663.0
2023-03-09 12:45:00,350.65,350.74,349.83,350.13,2052.0,350.65,350.74,349.83,350.13,2052.0
2023-03-09 12:50:00,349.91,350.53,349.91,350.39,3235.0,349.91,350.53,349.91,350.39,3235.0
2023-03-09 12:55:00,350.37,350.37,349.61,349.94,4454.0,350.37,350.37,349.61,349.94,4454.0
2023-03-09 13:00:00,349.54,349.9,349.14,349.75,2502.0,349.54,349.9,349.14,349.75,2502.0
2023-03-09 13:05:00,349.74,349.78,349.7,349.75,1100.0,349.74,349.78,349.7,349.75,1100.0
2023-03-09 13:10:00,349.68,349.84,349.21,349.62,2500.0,349.68,349.84,349.21,349.62,2500.0
2023-03-09 13:15:00,349.46,349.53,349.18,349.43,2800.0,349.46,349.53,349.18,349.43,2800.0
2023-03-09 13:20:00,349.64,349.74,349.01,349.04,1800.0,349.64,349.74,349.01,349.04,1800.0
2023-03-09 13:25:00,348.77,348.77,348.12,348.39,1000.0,348.77,348.77,348.12,348.39,1000.0
2023-03-09 13:30:00,348.27,348.32,347.9,348.08,2800.0,348.27,348.32,347.9,348.08,2800.0
2023-03-09 13:35:00,347.95,348.34,347.82,347.82,4878.0,347.95,348.34,347.82,347.82,4878.0
2023-03-09 13:40:00,347.74,348.24,347.69,348.24,2927.0,347.74,348.24,347.69,348.24,2927.0
2023-03-09 13:45:00,348.28,348.62,347.55,347.55,7859.0,348.28,348.62,347.55,347.55,7859.0
2023-03-09 13:50:00,347.56,348.21,347.38,347.94,3216.0,347.56,348.21,347.38,347.94,3216.0
2023-03-09 13:55:00,347.97,348.01,347.4,347.91,2728.0,347.97,348.01,347.4,347.91,2728.0
2023-03-09 14:00:00,347.68,347.68,346.6,346.65,5554.0,347.68,347.68,346.6,346.65,5554.0
2023-03-09 14:05:00,346.45,346.57,346.29,346.4,900.0,346.45,346.57,346.29,346.4,900.0
2023-03-09 14:10:00,346.21,346.59,345.84,346.49,2421.0,346.21,346.59,345.84,346.49,2421.0
2023-03-09 14:15:00,346.48,346.99,346.32,346.7,4200.0,346.48,346.99,346.32,346.7,4200.0
2023-03-09 14:20:00,346.67,346.72,346.17,346.72,2809.0,346.67,346.72,346.17,346.72,2809.0
2023-03-09 14:25:00,346.85,347.01,345.93,345.94,2698.0,346.85,347.01,345.93,345.94,2698.0
2023-03-09 14:30:00,345.92,345.95,344.63,344.69,6302.0,345.92,345.95,344.63,344.69,6302.0
2023-03-09 14:35:00,344.61,345.52,344.6,345.3,3370.0,344.61,345.52,344.6,345.3,3370.0
2023-03-09 14:40:00,345.31,345.86,345.31,345.74,3690.0,345.31,345.86,345.31,345.74,3690.0
2023-03-09 14:45:00,345.87,345.87,344.73,344.79,3442.0,345.87,345.87,344.73,344.79,3442.0
2023-03-09 14:50:00,344.69,344.96,344.18,344.38,6200.0,344.69,344.96,344.18,344.38,6200.0
2023-03-09 14:55:00,344.48,344.48,343.78,343.81,2400.0,344.48,344.48,343.78,343.81,2400.0
2023-03-09 15:00:00,343.92,344.49,343.78,344.24,5002.0,343.92,344.49,343.78,344.24,5002.0
2023-03-09 15:05:00,344.12,344.12,343.43,343.61,3278.0,344.12,344.12,343.43,343.61,3278.0
2023-03-09 15:10:00,343.4,344.17,343.24,344.17,14422.0,343.4,344.17,343.24,344.17,14422.0
2023-03-09 15:15:00,344.15,344.42,343.39,343.41,6772.0,344.15,344.42,343.39,343.41,6772.0
2023-03-09 15:20:00,343.42,344.55,343.32,343.75,12263.0,343.42,344.55,343.32,343.75,12263.0
2023-03-09 15:25:00,343.66,344.39,343.59,343.59,6352.0,343.66,344.39,343.59,343.59,6352.0
2023-03-09 15:30:00,343.51,344.82,343.4,344.27,13647.0,343.51,344.82,343.4,344.27,13647.0
2023-03-09 15:35:00,344.26,344.67,343.36,344.67,12459.0,344.26,344.67,343.36,344.67,12459.0
2023-03-09 15:40:00,344.65,344.65,343.99,344.06,10618.0,344.65,344.65,343.99,344.06,10618.0
2023-03-09 15:45:00,343.96,343.96,343.18,343.64,19276.0,343.96,343.96,343.18,343.64,19276.0
2023-03-09 15:50:00,343.4,344.19,343.17,343.4,31810.0,343.4,344.19,343.17,343.4,31810.0
2023-03-09 15:55:00,343.5,343.7,342.8,343.01,55482.0,343.5,343.7,342.8,343.01,55482.0
2023-03-10 09:30:00,342.27,342.27,337.57,337.58,27066.0,342.27,342.27,337.57,337.58,27066.0
2023-03-10 09:35:00,337.99,338.18,335.39,335.98,21898.0,337.99,338.18,335.39,335.98,21898.0
2023-03-10 09:40:00,335.96,337.67,335.11,337.67,9650.0,335.96,337.67,335.11,337.67,9650.0
2023-03-10 09:45:00,337.68,337.68,335.44,335.98,5303.0,337.68,337.68,335.44,335.98,5303.0
2023-03-10 09:50:00,336.51,338.77,335.97,337.86,10900.0,336.51,338.77,335.97,337.86,10900.0
2023-03-10 09:55:00,337.77,338.82,337.08,338.82,9351.0,337.77,338.82,337.08,338.82,9351.0
2023-03-10 10:00:00,338.71,339.76,338.53,339.76,5754.0,338.71,339.76,338.53,339.76,5754.0
2023-03-10 10:05:00,339.52,340.26,338.96,339.61,4979.0,339.52,340.26,338.96,339.61,4979.0
2023-03-10 10:10:00,339.04,340.0,338.67,338.67,3773.0,339.04,340.0,338.67,338.67,3773.0
2023-03-10 10:15:00,338.81,339.4,338.03,338.2,8900.0,338.81,339.4,338.03,338.2,8900.0
2023-03-10 10:20:00,337.96,338.77,337.26,338.53,8309.0,337.96,338.77,337.26,338.53,8309.0
2023-03-10 10:25:00,338.85,339.52,337.65,338.5,15413.0,338.85,339.52,337.65,338.5,15413.0
2023-03-10 10:30:00,338.41,338.58,337.16,337.16,4481.0,338.41,338.58,337.16,337.16,4481.0
2023-03-10 10:35:00,338.0,338.29,336.97,337.02,5382.0,338.0,338.29,336.97,337.02,5382.0
2023-03-10 10:40:00,336.93,337.39,334.39,334.4,3003.0,336.93,337.39,334.39,334.4,3003.0
2023-03-10 10:45:00,334.24,334.86,333.8,334.29,6951.0,334.24,334.86,333.8,334.29,6951.0
2023-03-10 10:50:00,334.45,335.3,333.85,335.02,12574.0,334.45,335.3,333.85,335.02,12574.0
2023-03-10 10:55:00,335.17,337.14,335.16,337.13,5594.0,335.17,337.14,335.16,337.13,5594.0
2023-03-10 11:00:00,336.82,336.85,336.09,336.64,4775.0,336.82,336.85,336.09,336.64,4775.0
2023-03-10 11:05:00,336.6,337.16,336.31,336.57,4509.0,336.6,337.16,336.31,336.57,4509.0
2023-03-10 11:10:00,336.4,337.12,336.19,337.02,19322.0,336.4,337.12,336.19,337.02,19322.0
2023-03-10 11:15:00,336.62,336.8,336.18,336.79,2406.0,336.62,336.8,336.18,336.79,2406.0
2023-03-10 11:20:00,336.8,337.68,336.32,337.4,4484.0,336.8,337.68,336.32,337.4,4484.0
2023-03-10 11:25:00,337.2,338.34,337.2,337.77,12053.0,337.2,338.34,337.2,337.77,12053.0
2023-03-10 11:30:00,337.72,338.65,337.71,338.24,5655.0,337.72,338.65,337.71,338.24,5655.0
2023-03-10 11:35:00,338.25,338.94,338.09,338.27,6239.0,338.25,338.94,338.09,338.27,6239.0
2023-03-10 11:40:00,338.34,338.74,337.35,337.5,7931.0,338.34,338.74,337.35,337.5,7931.0
2023-03-10 11:45:00,337.3,337.3,336.12,337.12,13734.0,337.3,337.3,336.12,337.12,13734.0
2023-03-10 11:50:00,336.9,337.13,336.46,336.71,4745.0,336.9,337.13,336.46,336.71,4745.0
2023-03-10 11:55:00,336.59,336.59,335.19,335.4,5063.0,336.59,336.59,335.19,335.4,5063.0
2023-03-10 12:00:00,335.28,336.71,335.28,336.38,5675.0,335.28,336.71,335.28,336.38,5675.0
2023-03-10 12:05:00,336.47,337.13,336.0,336.06,9240.0,336.47,337.13,336.0,336.06,9240.0
2023-03-10 12:10:00,336.1,336.1,335.19,335.19,4917.0,336.1,336.1,335.19,335.19,4917.0
2023-03-10 12:15:00,335.62,335.62,334.34,334.35,7099.0,335.62,335.62,334.34,334.35,7099.0
2023-03-10 12:20:00,333.97,334.63,333.86,334.39,2900.0,333.97,334.63,333.86,334.39,2900.0
2023-03-10 12:25:00,334.32,334.33,333.59,333.99,2648.0,334.32,334.33,333.59,333.99,2648.0
2023-03-10 12:30:00,334.14,335.54,333.65,334.96,6115.0,334.14,335.54,333.65,334.96,6115.0
2023-03-10 12:35:00,335.36,335.36,334.37,334.54,2001.0,335.36,335.36,334.37,334.54,2001.0
2023-03-10 12:40:00,334.39,334.39,333.3,333.95,6164.0,334.39,334.39,333.3,333.95,6164.0
2023-03-10 12:45:00,334.05,334.13,333.55,333.55,2738.0,334.05,334.13,333.55,333.55,2738.0
2023-03-10 12:50:00,333.6,333.6,332.62,332.62,5236.0,333.6,333.6,332.62,332.62,5236.0
2023-03-10 12:55:00,332.52,332.67,331.93,331.93,5600.0,332.52,332.67,331.93,331.93,5600.0
2023-03-10 13:00:00,332.12,332.45,330.82,330.89,11500.0,332.12,332.45,330.82,330.89,11500.0
2023-03-10 13:05:00,330.82,331.31,330.48,330.61,8435.0,330.82,331.31,330.48,330.61,8435.0
2023-03-10 13:10:00,330.74,331.25,330.25,331.1,6408.0,330.74,331.25,330.25,331.1,6408.0
2023-03-10 13:15:00,330.84,331.05,330.04,330.05,5863.0,330.84,331.05,330.04,330.05,5863.0
2023-03-10 13:20:00,329.84,329.91,328.98,329.57,9251.0,329.84,329.91,328.98,329.57,9251.0
2023-03-10 13:25:00,329.58,329.63,328.32,328.76,7109.0,329.58,329.63,328.32,328.76,7109.0
2023-03-10 13:30:00,328.65,328.65,327.52,327.81,13760.0,328.65,328.65,327.52,327.81,13760.0
2023-03-10 13:35:00,327.66,328.36,327.41,327.76,15600.0,327.66,328.36,327.41,327.76,15600.0
2023-03-10 13:40:00,327.78,327.96,327.17,327.67,3400.0,327.78,327.96,327.17,327.67,3400.0
2023-03-10 13:45:00,327.67,327.85,327.37,327.68,6399.0,327.67,327.85,327.37,327.68,6399.0
2023-03-10 13:50:00,327.69,329.06,327.55,328.0,13211.0,327.69,329.06,327.55,328.0,13211.0
2023-03-10 13:55:00,327.96,328.15,327.61,327.85,4600.0,327.96,328.15,327.61,327.85,4600.0
2023-03-10 14:00:00,327.91,330.04,327.66,330.04,16216.0,327.91,330.04,327.66,330.04,16216.0
2023-03-10 14:05:00,330.0,330.04,328.61,330.04,7957.0,330.0,330.04,328.61,330.04,7957.0
2023-03-10 14:10:00,330.07,330.7,329.28,329.91,6700.0,330.07,330.7,329.28,329.91,6700.0
2023-03-10 14:15:00,329.69,330.02,329.16,329.68,7650.0,329.69,330.02,329.16,329.68,7650.0
2023-03-10 14:20:00,329.48,329.9,329.04,329.56,6100.0,329.48,329.9,329.04,329.56,6100.0
2023-03-10 14:25:00,329.54,329.57,328.2,328.69,7861.0,329.54,329.57,328.2,328.69,7861.0
2023-03-10 14:30:00,328.62,329.82,328.46,329.17,6122.0,328.62,329.82,328.46,329.17,6122.0
2023-03-10 14:35:00,329.21,330.46,328.85,330.18,7186.0,329.21,330.46,328.85,330.18,7186.0
2023-03-10 14:40:00,330.0,330.93,329.44,329.64,11133.0,330.0,330.93,329.44,329.64,11133.0
2023-03-10 14:45:00,329.86,331.31,329.64,331.31,4800.0,329.86,331.31,329.64,331.31,4800.0
2023-03-10 14:50:00,331.5,331.77,330.53,330.97,7342.0,331.5,331.77,330.53,330.97,7342.0
2023-03-10 14:55:00,331.17,331.59,330.14,330.48,8511.0,331.17,331.59,330.14,330.48,8511.0
2023-03-10 15:00:00,330.98,331.64,330.53,331.64,12554.0,330.98,331.64,330.53,331.64,12554.0
2023-03-10 15:05:00,331.27,331.33,330.1,331.33,4083.0,331.27,331.33,330.1,331.33,4083.0
2023-03-10 15:10:00,331.27,332.56,331.27,331.59,14904.0,331.27,332.56,331.27,331.59,14904.0
2023-03-10 15:15:00,331.63,331.87,330.18,330.19,8542.0,331.63,331.87,330.18,330.19,8542.0
2023-03-10 15:20:00,329.89,330.14,329.59,330.13,12468.0,329.89,330.14,329.59,330.13,12468.0
2023-03-10 15:25:00,330.45,331.48,330.11,331.47,13555.0,330.45,331.48,330.11,331.47,13555.0
2023-03-10 15:30:00,331.27,331.31,330.52,330.52,9465.0,331.27,331.31,330.52,330.52,9465.0
2023-03-10 15:35:00,330.52,330.79,330.17,330.44,15600.0,330.52,330.79,330.17,330.44,15600.0
2023-03-10 15:40:00,330.44,330.44,329.62,330.04,14944.0,330.44,330.44,329.62,330.04,14944.0
2023-03-10 15:45:00,330.1,330.25,329.19,329.19,16760.0,330.1,330.25,329.19,329.19,16760.0
2023-03-10 15:50:00,329.14,330.46,328.74,329.32,52382.0,329.14,330.46,328.74,329.32,52382.0
2023-03-10 15:55:00,329.31,329.73,328.61,329.67,57107.0,329.31,329.73,328.61,329.67,57107.0
2023-03-13 09:30:00,326.78,326.86,325.08,325.08,12864.0,326.78,326.86,325.08,325.08,12864.0
2023-03-13 09:35:00,325.43,326.0,322.88,323.93,8745.0,325.43,326.0,322.88,323.93,8745.0
2023-03-13 09:40:00,325.74,326.05,323.57,325.18,8954.0,325.74,326.05,323.57,325.18,8954.0
2023-03-13 09:45:00,325.18,327.75,324.03,327.02,11741.0,325.18,327.75,324.03,327.02,11741.0
2023-03-13 09:50:00,327.2,329.41,326.63,327.31,10040.0,327.2,329.41,326.63,327.31,10040.0
2023-03-13 09:55:00,327.31,331.37,327.08,329.43,9658.0,327.31,331.37,327.08,329.43,9658.0
2023-03-13 10:00:00,328.88,330.18,328.23,329.95,12373.0,328.88,330.18,328.23,329.95,12373.0
2023-03-13 10:05:00,330.56,330.7,328.57,330.69,7192.0,330.56,330.7,328.57,330.69,7192.0
2023-03-13 10:10:00,330.68,331.29,329.72,330.87,22409.0,330.68,331.29,329.72,330.87,22409.0
2023-03-13 10:15:00,330.42,330.82,328.08,328.12,12872.0,330.42,330.82,328.08,328.12,12872.0
2023-03-13 10:20:00,327.72,329.02,327.65,328.58,8663.0,327.72,329.02,327.65,328.58,8663.0
2023-03-13 10:25:00,328.58,330.4,328.18,329.6,12605.0,328.58,330.4,328.18,329.6,12605.0
2023-03-13 10:30:00,329.68,331.35,329.07,330.44,15575.0,329.68,331.35,329.07,330.44,15575.0
2023-03-13 10:35:00,330.99,330.99,329.3,330.49,4745.0,330.99,330.99,329.3,330.49,4745.0
2023-03-13 10:40:00,330.27,330.27,328.15,328.89,2900.0,330.27,330.27,328.15,328.89,2900.0
2023-03-13 10:45:00,328.74,329.62,328.21,328.66,4338.0,328.74,329.62,328.21,328.66,4338.0
2023-03-13 10:50:00,328.94,329.29,327.09,328.13,5243.0,328.94,329.29,327.09,328.13,5243.0
2023-03-13 10:55:00,328.67,330.48,328.67,330.46,1715.0,328.67,330.48,328.67,330.46,1715.0
2023-03-13 11:00:00,330.11,331.69,330.1,331.14,8108.0,330.11,331.69,330.1,331.14,8108.0
2023-03-13 11:05:00,331.14,332.03,330.66,332.0,5459.0,331.14,332.03,330.66,332.0,5459.0
2023-03-13 11:10:00,332.15,333.73,332.04,333.54,8900.0,332.15,333.73,332.04,333.54,8900.0
2023-03-13 11:15:00,333.37,335.28,333.37,335.22,19820.0,333.37,335.28,333.37,335.22,19820.0
2023-03-13 11:20:00,335.43,337.6,335.4,337.58,44544.0,335.43,337.6,335.4,337.58,44544.0
2023-03-13 11:25:00,337.58,340.19,337.33,340.11,16744.0,337.58,340.19,337.33,340.11,16744.0
2023-03-13 11:30:00,340.17,340.4,338.5,338.51,23876.0,340.17,340.4,338.5,338.51,23876.0
2023-03-13 11:35:00,339.07,339.08,337.3,338.22,11373.0,339.07,339.08,337.3,338.22,11373.0
2023-03-13 11:40:00,338.19,338.74,337.41,338.47,6580.0,338.19,338.74,337.41,338.47,6580.0
2023-03-13 11:45:00,338.13,338.76,336.92,338.64,10035.0,338.13,338.76,336.92,338.64,10035.0
2023-03-13 11:50:00,338.18,338.18,335.53,336.25,12318.0,338.18,338.18,335.53,336.25,12318.0
2023-03-13 11:55:00,336.49,337.13,335.71,337.12,8124.0,336.49,337.13,335.71,337.12,8124.0
2023-03-13 12:00:00,337.65,339.09,336.76,338.05,8568.0,337.65,339.09,336.76,338.05,8568.0
2023-03-13 12:05:00,338.06,339.38,338.06,338.58,3420.0,338.06,339.38,338.06,338.58,3420.0
2023-03-13 12:10:00,338.43,338.46,336.75,337.49,7381.0,338.43,338.46,336.75,337.49,7381.0
2023-03-13 12:15:00,337.48,338.09,336.89,336.89,2100.0,337.48,338.09,336.89,336.89,2100.0
2023-03-13 12:20:00,337.24,337.55,336.22,336.22,14602.0,337.24,337.55,336.22,336.22,14602.0
2023-03-13 12:25:00,336.09,336.78,334.77,336.76,4075.0,336.09,336.78,334.77,336.76,4075.0
2023-03-13 12:30:00,336.36,336.46,335.32,335.41,2700.0,336.36,336.46,335.32,335.41,2700.0
2023-03-13 12:35:00,335.6,336.61,335.47,336.07,4216.0,335.6,336.61,335.47,336.07,4216.0
2023-03-13 12:40:00,335.72,337.5,335.72,336.49,3813.0,335.72,337.5,335.72,336.49,3813.0
2023-03-13 12:45:00,337.25,337.25,334.29,334.42,4135.0,337.25,337.25,334.29,334.42,4135.0
2023-03-13 12:50:00,334.49,335.66,334.22,335.66,2851.0,334.49,335.66,334.22,335.66,2851.0
2023-03-13 12:55:00,335.47,335.89,334.83,335.64,3700.0,335.47,335.89,334.83,335.64,3700.0
2023-03-13 13:00:00,335.12,335.32,334.25,334.31,3504.0,335.12,335.32,334.25,334.31,3504.0
2023-03-13 13:05:00,334.75,335.56,334.33,335.55,1600.0,334.75,335.56,334.33,335.55,1600.0
2023-03-13 13:10:00,335.76,335.76,334.83,335.3,5531.0,335.76,335.76,334.83,335.3,5531.0
2023-03-13 13:15:00,335.21,336.21,334.84,335.47,1400.0,335.21,336.21,334.84,335.47,1400.0
2023-03-13 13:20:00,335.47,335.93,335.01,335.35,2317.0,335.47,335.93,335.01,335.35,2317.0
2023-03-13 13:25:00,335.38,336.24,335.13,336.15,3033.0,335.38,336.24,335.13,336.15,3033.0
2023-03-13 13:30:00,336.37,336.41,335.24,335.34,4040.0,336.37,336.41,335.24,335.34,4040.0
2023-03-13 13:35:00,335.32,337.48,334.76,337.41,13469.0,335.32,337.48,334.76,337.41,13469.0
2023-03-13 13:40:00,337.44,337.62,336.8,337.52,3812.0,337.44,337.62,336.8,337.52,3812.0
2023-03-13 13:45:00,337.52,337.88,336.9,336.9,2740.0,337.52,337.88,336.9,336.9,2740.0
2023-03-13 13:50:00,336.91,337.34,336.78,337.03,4300.0,336.91,337.34,336.78,337.03,4300.0
2023-03-13 13:55:00,336.9,337.74,336.9,337.1,7492.0,336.9,337.74,336.9,337.1,7492.0
2023-03-13 14:00:00,337.4,338.53,337.23,337.78,6573.0,337.4,338.53,337.23,337.78,6573.0
2023-03-13 14:05:00,337.77,338.2,337.77,338.2,700.0,337.77,338.2,337.77,338.2,700.0
2023-03-13 14:10:00,338.1,338.65,337.79,338.4,2907.0,338.1,338.65,337.79,338.4,2907.0
2023-03-13 14:15:00,338.5,340.2,338.5,339.95,9602.0,338.5,340.2,338.5,339.95,9602.0
2023-03-13 14:20:00,339.95,340.51,339.44,340.32,10354.0,339.95,340.51,339.44,340.32,10354.0
2023-03-13 14:25:00,340.32,340.49,339.14,339.56,2704.0,340.32,340.49,339.14,339.56,2704.0
2023-03-13 14:30:00,339.71,340.52,339.63,339.79,4763.0,339.71,340.52,339.63,339.79,4763.0
2023-03-13 14:35:00,339.85,339.85,337.64,338.06,4805.0,339.85,339.85,337.64,338.06,4805.0
2023-03-13 14:40:00,338.21,339.44,338.14,338.8,6149.0,338.21,339.44,338.14,338.8,6149.0
2023-03-13 14:45:00,339.01,339.19,338.35,338.87,3740.0,339.01,339.19,338.35,338.87,3740.0
2023-03-13 14:50:00,338.87,339.18,338.09,338.73,6983.0,338.87,339.18,338.09,338.73,6983.0
2023-03-13 14:55:00,338.78,338.9,337.93,338.3,12132.0,338.78,338.9,337.93,338.3,12132.0
2023-03-13 15:00:00,338.4,338.77,337.42,337.42,13214.0,338.4,338.77,337.42,337.42,13214.0
2023-03-13 15:05:00,337.58,338.88,337.55,337.83,7634.0,337.58,338.88,337.55,337.83,7634.0
2023-03-13 15:10:00,337.81,338.4,337.69,338.15,5702.0,337.81,338.4,337.69,338.15,5702.0
2023-03-13 15:15:00,338.26,338.57,337.2,337.21,13765.0,338.26,338.57,337.2,337.21,13765.0
2023-03-13 15:20:00,337.17,337.17,335.38,335.44,9470.0,337.17,337.17,335.38,335.44,9470.0
2023-03-13 15:25:00,335.26,335.26,334.41,335.12,9763.0,335.26,335.26,334.41,335.12,9763.0
2023-03-13 15:30:00,335.47,336.66,335.24,335.62,17356.0,335.47,336.66,335.24,335.62,17356.0
2023-03-13 15:35:00,335.71,336.82,335.6,336.8,17246.0,335.71,336.82,335.6,336.8,17246.0
2023-03-13 15:40:00,336.82,337.52,336.48,336.95,11331.0,336.82,337.52,336.48,336.95,11331.0
2023-03-13 15:45:00,336.9,337.24,335.93,336.14,16835.0,336.9,337.24,335.93,336.14,16835.0
2023-03-13 15:50:00,335.87,336.47,334.96,335.68,33849.0,335.87,336.47,334.96,335.68,33849.0
2023-03-13 15:55:00,335.79,335.89,335.14,335.23,55028.0,335.79,335.89,335.14,335.23,55028.0
2023-03-14 09:30:00,340.14,340.88,337.91,337.92,13026.0,340.14,340.88,337.91,337.92,13026.0
2023-03-14 09:35:00,338.32,338.32,337.42,337.43,1700.0,338.32,338.32,337.42,337.43,1700.0
2023-03-14 09:40:00,338.42,338.42,336.03,336.04,2992.0,338.42,338.42,336.03,336.04,2992.0
2023-03-14 09:45:00,335.91,337.32,335.8,336.45,12120.0,335.91,337.32,335.8,336.45,12120.0
2023-03-14 09:50:00,336.19,337.17,335.85,336.13,11489.0,336.19,337.17,335.85,336.13,11489.0
2023-03-14 09:55:00,336.13,337.46,336.07,337.0,2480.0,336.13,337.46,336.07,337.0,2480.0
2023-03-14 10:00:00,337.18,338.5,336.21,337.68,5024.0,337.18,338.5,336.21,337.68,5024.0
2023-03-14 10:05:00,337.48,337.77,336.08,336.52,3868.0,337.48,337.77,336.08,336.52,3868.0
2023-03-14 10:10:00,336.5,337.82,336.14,337.18,9926.0,336.5,337.82,336.14,337.18,9926.0
2023-03-14 10:15:00,337.32,337.55,336.45,336.45,5600.0,337.32,337.55,336.45,336.45,5600.0
2023-03-14 10:20:00,336.47,337.19,336.22,337.19,7129.0,336.47,337.19,336.22,337.19,7129.0
2023-03-14 10:25:00,337.16,337.28,336.36,336.38,6688.0,337.16,337.28,336.36,336.38,6688.0
2023-03-14 10:30:00,336.5,337.68,336.29,337.59,9527.0,336.5,337.68,336.29,337.59,9527.0
2023-03-14 10:35:00,337.18,337.43,336.73,336.8,4503.0,337.18,337.43,336.73,336.8,4503.0
2023-03-14 10:40:00,337.3,337.51,336.79,337.51,6576.0,337.3,337.51,336.79,337.51,6576.0
2023-03-14 10:45:00,337.36,338.24,337.36,337.9,4288.0,337.36,338.24,337.36,337.9,4288.0
2023-03-14 10:50:00,337.83,338.27,337.78,337.9,3000.0,337.83,338.27,337.78,337.9,3000.0
2023-03-14 10:55:00,337.93,338.04,336.0,336.0,4503.0,337.93,338.04,336.0,336.0,4503.0
2023-03-14 11:00:00,336.04,337.37,336.04,337.22,3709.0,336.04,337.37,336.04,337.22,3709.0
2023-03-14 11:05:00,337.4,339.15,337.4,339.15,7700.0,337.4,339.15,337.4,339.15,7700.0
2023-03-14 11:10:00,338.87,338.89,338.24,338.52,2500.0,338.87,338.89,338.24,338.52,2500.0
2023-03-14 11:15:00,338.8,338.81,338.79,338.81,245.0,338.8,338.81,338.79,338.81,245.0
2023-03-14 11:20:00,338.95,339.3,338.88,339.12,2617.0,338.95,339.3,338.88,339.12,2617.0
2023-03-14 11:25:00,339.11,339.43,338.95,339.03,3892.0,339.11,339.43,338.95,339.03,3892.0
2023-03-14 11:30:00,339.02,339.4,339.02,339.2,1471.0,339.02,339.4,339.02,339.2,1471.0
2023-03-14 11:35:00,339.26,339.36,338.84,339.0,2850.0,339.26,339.36,338.84,339.0,2850.0
2023-03-14 11:40:00,339.0,339.09,338.6,339.09,2800.0,339.0,339.09,338.6,339.09,2800.0
2023-03-14 11:45:00,339.03,339.46,338.8,338.8,4900.0,339.03,339.46,338.8,338.8,4900.0
2023-03-14 11:50:00,338.78,339.19,338.78,339.19,1055.0,338.78,339.19,338.78,339.19,1055.0
2023-03-14 11:55:00,338.86,339.1,338.61,338.79,4821.0,338.86,339.1,338.61,338.79,4821.0
2023-03-14 12:00:00,338.97,339.05,338.5,338.68,3739.0,338.97,339.05,338.5,338.68,3739.0
2023-03-14 12:05:00,338.78,338.94,338.4,338.94,9263.0,338.78,338.94,338.4,338.94,9263.0
2023-03-14 12:10:00,338.98,339.88,338.98,339.68,4000.0,338.98,339.88,338.98,339.68,4000.0
2023-03-14 12:15:00,339.49,339.9,339.29,339.75,4937.0,339.49,339.9,339.29,339.75,4937.0
2023-03-14 12:20:00,339.7,340.02,339.61,339.83,6140.0,339.7,340.02,339.61,339.83,6140.0
2023-03-14 12:25:00,339.66,340.09,339.45,339.62,10052.0,339.66,340.09,339.45,339.62,10052.0
2023-03-14 12:30:00,339.44,339.81,339.17,339.68,5403.0,339.44,339.81,339.17,339.68,5403.0
2023-03-14 12:35:00,339.82,340.02,339.59,339.72,4035.0,339.82,340.02,339.59,339.72,4035.0
2023-03-14 12:40:00,339.72,339.73,339.3,339.6,10877.0,339.72,339.73,339.3,339.6,10877.0
2023-03-14 12:45:00,339.6,340.14,339.6,339.94,4255.0,339.6,340.14,339.6,339.94,4255.0
2023-03-14 12:50:00,339.9,340.0,339.55,339.85,3225.0,339.9,340.0,339.55,339.85,3225.0
2023-03-14 12:55:00,339.67,340.22,339.53,339.61,6000.0,339.67,340.22,339.53,339.61,6000.0
2023-03-14 13:00:00,339.8,339.85,339.17,339.18,3962.0,339.8,339.85,339.17,339.18,3962.0
2023-03-14 13:05:00,339.31,339.31,337.53,337.56,7926.0,339.31,339.31,337.53,337.56,7926.0
2023-03-14 13:10:00,337.41,337.41,336.53,336.54,2451.0,337.41,337.41,336.53,336.54,2451.0
2023-03-14 13:15:00,336.53,337.1,335.82,337.1,3650.0,336.53,337.1,335.82,337.1,3650.0
2023-03-14 13:20:00,337.12,337.12,336.59,336.63,900.0,337.12,337.12,336.59,336.63,900.0
2023-03-14 13:25:00,336.97,337.84,336.97,337.45,1770.0,336.97,337.84,336.97,337.45,1770.0
2023-03-14 13:30:00,337.28,337.28,336.64,336.68,2013.0,337.28,337.28,336.64,336.68,2013.0
2023-03-14 13:35:00,336.89,337.28,336.58,337.05,1881.0,336.89,337.28,336.58,337.05,1881.0
2023-03-14 13:40:00,337.46,337.66,336.7,336.7,4400.0,337.46,337.66,336.7,336.7,4400.0
2023-03-14 13:45:00,336.57,337.38,336.5,337.38,1827.0,336.57,337.38,336.5,337.38,1827.0
2023-03-14 13:50:00,337.24,337.24,336.66,336.9,1684.0,337.24,337.24,336.66,336.9,1684.0
2023-03-14 13:55:00,337.1,337.1,336.74,336.81,1103.0,337.1,337.1,336.74,336.81,1103.0
2023-03-14 14:00:00,337.08,337.12,335.75,336.07,2334.0,337.08,337.12,335.75,336.07,2334.0
2023-03-14 14:05:00,335.69,335.69,334.8,335.67,3400.0,335.69,335.69,334.8,335.67,3400.0
2023-03-14 14:10:00,335.6,336.3,335.54,336.18,3013.0,335.6,336.3,335.54,336.18,3013.0
2023-03-14 14:15:00,335.88,335.96,335.41,335.82,3539.0,335.88,335.96,335.41,335.82,3539.0
2023-03-14 14:20:00,335.45,335.74,335.2,335.53,1804.0,335.45,335.74,335.2,335.53,1804.0
2023-03-14 14:25:00,335.7,336.61,335.7,336.45,7390.0,335.7,336.61,335.7,336.45,7390.0
2023-03-14 14:30:00,336.25,336.74,335.95,336.28,12007.0,336.25,336.74,335.95,336.28,12007.0
2023-03-14 14:35:00,336.28,336.71,336.17,336.48,6500.0,336.28,336.71,336.17,336.48,6500.0
2023-03-14 14:40:00,336.33,336.41,335.7,335.78,7345.0,336.33,336.41,335.7,335.78,7345.0
2023-03-14 14:45:00,335.63,336.36,335.63,336.21,2600.0,335.63,336.36,335.63,336.21,2600.0
2023-03-14 14:50:00,336.18,336.4,335.77,335.8,5229.0,336.18,336.4,335.77,335.8,5229.0
2023-03-14 14:55:00,335.61,335.65,334.87,335.17,3301.0,335.61,335.65,334.87,335.17,3301.0
2023-03-14 15:00:00,335.25,335.83,335.21,335.66,5777.0,335.25,335.83,335.21,335.66,5777.0
2023-03-14 15:05:00,335.56,335.66,334.97,335.23,10756.0,335.56,335.66,334.97,335.23,10756.0
2023-03-14 15:10:00,335.11,335.44,334.85,335.35,33617.0,335.11,335.44,334.85,335.35,33617.0
2023-03-14 15:15:00,335.39,335.56,334.17,335.28,8899.0,335.39,335.56,334.17,335.28,8899.0
2023-03-14 15:20:00,335.6,335.6,334.17,334.17,2238.0,335.6,335.6,334.17,334.17,2238.0
2023-03-14 15:25:00,334.17,334.46,333.87,334.46,4000.0,334.17,334.46,333.87,334.46,4000.0
2023-03-14 15:30:00,334.37,335.17,334.32,335.11,3900.0,334.37,335.17,334.32,335.11,3900.0
2023-03-14 15:35:00,335.11,335.63,335.0,335.0,4952.0,335.11,335.63,335.0,335.0,4952.0
2023-03-14 15:40:00,334.86,335.4,334.76,335.27,10406.0,334.86,335.4,334.76,335.27,10406.0
2023-03-14 15:45:00,335.34,335.8,335.06,335.37,8750.0,335.34,335.8,335.06,335.37,8750.0
2023-03-14 15:50:00,335.37,335.93,334.98,335.39,21934.0,335.37,335.93,334.98,335.39,21934.0
2023-03-14 15:55:00,335.42,336.58,335.42,336.42,53822.0,335.42,336.58,335.42,336.42,53822.0
2023-03-15 09:30:00,332.23,332.23,330.43,331.16,10946.0,332.23,332.23,330.43,331.16,10946.0
2023-03-15 09:35:00,330.79,331.91,329.1,331.0,7975.0,330.79,331.91,329.1,331.0,7975.0
2023-03-15 09:40:00,332.25,334.64,331.88,332.92,4199.0,332.25,334.64,331.88,332.92,4199.0
2023-03-15 09:45:00,334.19,334.39,332.36,332.36,3454.0,334.19,334.39,332.36,332.36,3454.0
2023-03-15 09:50:00,333.19,333.54,332.01,332.7,2700.0,333.19,333.54,332.01,332.7,2700.0
2023-03-15 09:55:00,332.62,334.14,331.8,333.05,15549.0,332.62,334.14,331.8,333.05,15549.0
2023-03-15 10:00:00,333.04,333.22,331.41,332.05,9237.0,333.04,333.22,331.41,332.05,9237.0
2023-03-15 10:05:00,332.59,334.52,332.52,333.03,4465.0,332.59,334.52,332.52,333.03,4465.0
2023-03-15 10:10:00,333.64,333.81,331.4,331.4,10171.0,333.64,333.81,331.4,331.4,10171.0
2023-03-15 10:15:00,331.11,332.5,330.83,332.5,5471.0,331.11,332.5,330.83,332.5,5471.0
2023-03-15 10:20:00,332.61,333.74,331.89,331.89,1400.0,332.61,333.74,331.89,331.89,1400.0
2023-03-15 10:25:00,331.76,333.1,331.2,332.54,3500.0,331.76,333.1,331.2,332.54,3500.0
2023-03-15 10:30:00,332.84,334.05,332.58,332.6,13738.0,332.84,334.05,332.58,332.6,13738.0
2023-03-15 10:35:00,332.34,333.28,331.7,331.7,2870.0,332.34,333.28,331.7,331.7,2870.0
2023-03-15 10:40:00,331.67,331.67,330.64,330.73,2087.0,331.67,331.67,330.64,330.73,2087.0
2023-03-15 10:45:00,330.98,331.12,330.03,330.4,6330.0,330.98,331.12,330.03,330.4,6330.0
2023-03-15 10:50:00,330.02,332.85,330.02,332.85,4354.0,330.02,332.85,330.02,332.85,4354.0
2023-03-15 10:55:00,332.22,333.28,331.97,332.88,4000.0,332.22,333.28,331.97,332.88,4000.0
2023-03-15 11:00:00,332.95,333.42,332.61,333.42,2600.0,332.95,333.42,332.61,333.42,2600.0
2023-03-15 11:05:00,333.09,333.79,332.36,333.29,3100.0,333.09,333.79,332.36,333.29,3100.0
2023-03-15 11:10:00,333.33,334.79,333.33,334.4,2443.0,333.33,334.79,333.33,334.4,2443.0
2023-03-15 11:15:00,334.45,335.41,334.27,335.16,2924.0,334.45,335.41,334.27,335.16,2924.0
2023-03-15 11:20:00,334.95,334.95,333.69,333.93,3907.0,334.95,334.95,333.69,333.93,3907.0
2023-03-15 11:25:00,334.41,335.19,334.4,335.19,1700.0,334.41,335.19,334.4,335.19,1700.0
2023-03-15 11:30:00,335.56,335.99,335.05,335.05,4000.0,335.56,335.99,335.05,335.05,4000.0
2023-03-15 11:35:00,335.03,335.21,334.38,334.52,3665.0,335.03,335.21,334.38,334.52,3665.0
2023-03-15 11:40:00,334.61,336.7,334.6,336.06,7282.0,334.61,336.7,334.6,336.06,7282.0
2023-03-15 11:45:00,336.89,337.24,336.36,336.65,4098.0,336.89,337.24,336.36,336.65,4098.0
2023-03-15 11:50:00,336.53,336.79,335.73,336.03,14063.0,336.53,336.79,335.73,336.03,14063.0
2023-03-15 11:55:00,335.93,335.93,334.96,334.96,3000.0,335.93,335.93,334.96,334.96,3000.0
2023-03-15 12:00:00,335.48,337.0,335.29,336.81,9500.0,335.48,337.0,335.29,336.81,9500.0
2023-03-15 12:05:00,336.6,336.77,335.61,335.61,4396.0,336.6,336.77,335.61,335.61,4396.0
2023-03-15 12:10:00,335.68,337.48,335.27,337.48,3681.0,335.68,337.48,335.27,337.48,3681.0
2023-03-15 12:15:00,337.25,337.67,336.87,337.67,7134.0,337.25,337.67,336.87,337.67,7134.0
2023-03-15 12:20:00,337.38,338.05,336.75,336.94,2356.0,337.38,338.05,336.75,336.94,2356.0
2023-03-15 12:25:00,336.83,337.2,336.48,337.05,1633.0,336.83,337.2,336.48,337.05,1633.0
2023-03-15 12:30:00,337.44,338.21,337.36,338.21,1400.0,337.44,338.21,337.36,338.21,1400.0
2023-03-15 12:35:00,337.94,338.22,336.84,336.99,3100.0,337.94,338.22,336.84,336.99,3100.0
2023-03-15 12:40:00,336.99,336.99,336.29,336.7,1661.0,336.99,336.99,336.29,336.7,1661.0
2023-03-15 12:45:00,336.96,337.41,336.41,336.53,2878.0,336.96,337.41,336.41,336.53,2878.0
2023-03-15 12:50:00,336.56,336.56,335.55,335.77,1300.0,336.56,336.56,335.55,335.77,1300.0
2023-03-15 12:55:00,335.53,335.87,335.12,335.47,4782.0,335.53,335.87,335.12,335.47,4782.0
2023-03-15 13:00:00,335.35,335.55,335.2,335.47,1806.0,335.35,335.55,335.2,335.47,1806.0
2023-03-15 13:05:00,335.68,336.49,335.57,336.06,3073.0,335.68,336.49,335.57,336.06,3073.0
2023-03-15 13:10:00,336.53,337.01,336.52,337.01,1300.0,336.53,337.01,336.52,337.01,1300.0
2023-03-15 13:15:00,337.03,337.71,337.03,337.46,1816.0,337.03,337.71,337.03,337.46,1816.0
2023-03-15 13:20:00,337.37,338.07,337.32,338.0,1000.0,337.37,338.07,337.32,338.0,1000.0
2023-03-15 13:25:00,337.75,338.62,337.66,338.62,3614.0,337.75,338.62,337.66,338.62,3614.0
2023-03-15 13:30:00,338.28,338.9,337.85,338.54,5362.0,338.28,338.9,337.85,338.54,5362.0
2023-03-15 13:35:00,338.71,339.04,338.13,338.37,4300.0,338.71,339.04,338.13,338.37,4300.0
2023-03-15 13:40:00,338.56,338.56,337.9,338.46,4758.0,338.56,338.56,337.9,338.46,4758.0
2023-03-15 13:45:00,338.09,338.75,337.78,338.75,7495.0,338.09,338.75,337.78,338.75,7495.0
2023-03-15 13:50:00,338.74,340.29,338.74,340.29,4380.0,338.74,340.29,338.74,340.29,4380.0
2023-03-15 13:55:00,340.63,340.93,340.41,340.93,4583.0,340.63,340.93,340.41,340.93,4583.0
2023-03-15 14:00:00,341.09,341.12,339.8,340.28,3400.0,341.09,341.12,339.8,340.28,3400.0
2023-03-15 14:05:00,340.13,340.85,340.11,340.12,3700.0,340.13,340.85,340.11,340.12,3700.0
2023-03-15 14:10:00,340.43,340.45,339.71,340.18,3874.0,340.43,340.45,339.71,340.18,3874.0
2023-03-15 14:15:00,339.81,340.81,339.43,340.69,5510.0,339.81,340.81,339.43,340.69,5510.0
2023-03-15 14:20:00,340.81,342.39,340.49,342.39,8106.0,340.81,342.39,340.49,342.39,8106.0
2023-03-15 14:25:00,342.06,344.59,341.8,343.35,10626.0,342.06,344.59,341.8,343.35,10626.0
2023-03-15 14:30:00,343.05,345.0,343.05,344.41,12278.0,343.05,345.0,343.05,344.41,12278.0
2023-03-15 14:35:00,344.31,345.44,343.69,345.13,11819.0,344.31,345.44,343.69,345.13,11819.0
2023-03-15 14:40:00,344.68,345.29,344.34,344.6,12176.0,344.68,345.29,344.34,344.6,12176.0
2023-03-15 14:45:00,344.61,344.68,342.49,343.0,22242.0,344.61,344.68,342.49,343.0,22242.0
2023-03-15 14:50:00,343.35,344.45,343.28,344.13,19379.0,343.35,344.45,343.28,344.13,19379.0
2023-03-15 14:55:00,344.28,344.82,343.68,344.82,5547.0,344.28,344.82,343.68,344.82,5547.0
2023-03-15 15:00:00,344.72,345.81,344.26,344.68,6631.0,344.72,345.81,344.26,344.68,6631.0
2023-03-15 15:05:00,344.69,345.69,343.5,343.68,7400.0,344.69,345.69,343.5,343.68,7400.0
2023-03-15 15:10:00,343.26,344.59,343.23,344.15,12111.0,343.26,344.59,343.23,344.15,12111.0
2023-03-15 15:15:00,344.25,344.77,344.02,344.04,13936.0,344.25,344.77,344.02,344.04,13936.0
2023-03-15 15:20:00,344.04,345.14,343.77,344.85,10362.0,344.04,345.14,343.77,344.85,10362.0
2023-03-15 15:25:00,344.86,345.56,344.28,345.48,8896.0,344.86,345.56,344.28,345.48,8896.0
2023-03-15 15:30:00,345.24,345.6,344.23,344.25,10167.0,345.24,345.6,344.23,344.25,10167.0
2023-03-15 15:35:00,344.08,344.16,342.84,343.14,7517.0,344.08,344.16,342.84,343.14,7517.0
2023-03-15 15:40:00,343.13,343.21,342.32,342.37,10500.0,343.13,343.21,342.32,342.37,10500.0
2023-03-15 15:45:00,342.36,342.5,341.32,341.93,13648.0,342.36,342.5,341.32,341.93,13648.0
2023-03-15 15:50:00,341.86,342.02,340.5,340.81,20782.0,341.86,342.02,340.5,340.81,20782.0
2023-03-15 15:55:00,340.62,342.24,340.57,342.17,65503.0,340.62,342.24,340.57,342.17,65503.0
2023-03-16 09:30:00,340.25,341.48,337.31,338.01,17029.0,340.25,341.48,337.31,338.01,17029.0
2023-03-16 09:35:00,338.18,338.92,337.3,338.69,11509.0,338.18,338.92,337.3,338.69,11509.0
2023-03-16 09:40:00,339.04,339.99,338.23,338.24,8443.0,339.04,339.99,338.23,338.24,8443.0
2023-03-16 09:45:00,338.55,338.83,337.47,338.17,12326.0,338.55,338.83,337.47,338.17,12326.0
2023-03-16 09:50:00,338.4,340.59,338.39,340.25,7728.0,338.4,340.59,338.39,340.25,7728.0
2023-03-16 09:55:00,339.98,341.58,339.82,341.28,6691.0,339.98,341.58,339.82,341.28,6691.0
2023-03-16 10:00:00,341.1,341.55,339.72,340.3,8723.0,341.1,341.55,339.72,340.3,8723.0
2023-03-16 10:05:00,340.0,340.26,338.81,338.98,7574.0,340.0,340.26,338.81,338.98,7574.0
2023-03-16 10:10:00,339.26,339.26,337.49,338.71,9951.0,339.26,339.26,337.49,338.71,9951.0
2023-03-16 10:15:00,338.72,338.76,337.82,338.12,12180.0,338.72,338.76,337.82,338.12,12180.0
2023-03-16 10:20:00,338.34,339.18,338.34,339.18,8266.0,338.34,339.18,338.34,339.18,8266.0
2023-03-16 10:25:00,339.41,340.37,339.15,339.44,14574.0,339.41,340.37,339.15,339.44,14574.0
2023-03-16 10:30:00,339.45,339.88,339.0,339.46,8670.0,339.45,339.88,339.0,339.46,8670.0
2023-03-16 10:35:00,339.48,340.87,339.47,340.5,7817.0,339.48,340.87,339.47,340.5,7817.0
2023-03-16 10:40:00,340.5,341.52,340.5,341.23,4985.0,340.5,341.52,340.5,341.23,4985.0
2023-03-16 10:45:00,341.69,342.99,341.69,342.83,6281.0,341.69,342.99,341.69,342.83,6281.0
2023-03-16 10:50:00,343.17,344.41,343.17,344.41,5021.0,343.17,344.41,343.17,344.41,5021.0
2023-03-16 10:55:00,344.76,346.09,344.76,345.21,14398.0,344.76,346.09,344.76,345.21,14398.0
2023-03-16 11:00:00,345.58,345.58,344.49,344.83,12531.0,345.58,345.58,344.49,344.83,12531.0
2023-03-16 11:05:00,344.79,345.38,344.44,345.13,9649.0,344.79,345.38,344.44,345.13,9649.0
2023-03-16 11:10:00,344.81,345.57,344.6,345.57,8565.0,344.81,345.57,344.6,345.57,8565.0
2023-03-16 11:15:00,345.57,346.21,345.33,345.87,7618.0,345.57,346.21,345.33,345.87,7618.0
2023-03-16 11:20:00,346.05,346.22,345.26,345.97,5800.0,346.05,346.22,345.26,345.97,5800.0
2023-03-16 11:25:00,345.95,347.61,345.93,347.1,8506.0,345.95,347.61,345.93,347.1,8506.0
2023-03-16 11:30:00,347.24,348.05,346.26,346.62,11889.0,347.24,348.05,346.26,346.62,11889.0
2023-03-16 11:35:00,346.78,347.41,346.26,346.73,16827.0,346.78,347.41,346.26,346.73,16827.0
2023-03-16 11:40:00,346.67,347.33,346.55,346.92,8395.0,346.67,347.33,346.55,346.92,8395.0
2023-03-16 11:45:00,346.8,346.8,345.72,346.22,4000.0,346.8,346.8,345.72,346.22,4000.0
2023-03-16 11:50:00,346.03,346.88,346.03,346.72,5112.0,346.03,346.88,346.03,346.72,5112.0
2023-03-16 11:55:00,346.82,347.64,346.55,347.0,11500.0,346.82,347.64,346.55,347.0,11500.0
2023-03-16 12:00:00,347.04,347.04,345.41,345.75,6922.0,347.04,347.04,345.41,345.75,6922.0
2023-03-16 12:05:00,345.76,346.46,345.3,345.66,5842.0,345.76,346.46,345.3,345.66,5842.0
2023-03-16 12:10:00,345.74,345.84,345.19,345.52,6799.0,345.74,345.84,345.19,345.52,6799.0
2023-03-16 12:15:00,345.71,345.92,345.4,345.4,3247.0,345.71,345.92,345.4,345.4,3247.0
2023-03-16 12:20:00,345.64,345.64,344.77,345.09,7575.0,345.64,345.64,344.77,345.09,7575.0
2023-03-16 12:25:00,345.37,345.74,344.75,345.3,8022.0,345.37,345.74,344.75,345.3,8022.0
2023-03-16 12:30:00,345.51,345.74,345.11,345.19,12574.0,345.51,345.74,345.11,345.19,12574.0
2023-03-16 12:35:00,345.38,345.64,344.58,345.1,10046.0,345.38,345.64,344.58,345.1,10046.0
2023-03-16 12:40:00,345.2,345.38,344.25,345.38,4795.0,345.2,345.38,344.25,345.38,4795.0
2023-03-16 12:45:00,345.47,345.73,344.64,344.84,5396.0,345.47,345.73,344.64,344.84,5396.0
2023-03-16 12:50:00,345.07,346.79,345.07,346.35,8945.0,345.07,346.79,345.07,346.35,8945.0
2023-03-16 12:55:00,346.61,346.75,346.19,346.52,3943.0,346.61,346.75,346.19,346.52,3943.0
2023-03-16 13:00:00,346.66,346.67,345.87,346.33,4176.0,346.66,346.67,345.87,346.33,4176.0
2023-03-16 13:05:00,346.36,347.04,346.25,346.85,5704.0,346.36,347.04,346.25,346.85,5704.0
2023-03-16 13:10:00,346.6,346.88,345.81,346.19,10070.0,346.6,346.88,345.81,346.19,10070.0
2023-03-16 13:15:00,346.04,346.04,344.73,344.83,6247.0,346.04,346.04,344.73,344.83,6247.0
2023-03-16 13:20:00,344.85,345.89,344.59,345.89,3900.0,344.85,345.89,344.59,345.89,3900.0
2023-03-16 13:25:00,346.17,346.91,346.17,346.73,4580.0,346.17,346.91,346.17,346.73,4580.0
2023-03-16 13:30:00,346.81,346.81,346.02,346.19,3600.0,346.81,346.81,346.02,346.19,3600.0
2023-03-16 13:35:00,346.09,346.09,345.14,345.8,8446.0,346.09,346.09,345.14,345.8,8446.0
2023-03-16 13:40:00,345.78,346.07,345.46,345.59,5698.0,345.78,346.07,345.46,345.59,5698.0
2023-03-16 13:45:00,345.7,346.15,345.33,345.39,8656.0,345.7,346.15,345.33,345.39,8656.0
2023-03-16 13:50:00,345.31,345.64,344.72,345.25,4500.0,345.31,345.64,344.72,345.25,4500.0
2023-03-16 13:55:00,345.43,345.69,345.15,345.43,4088.0,345.43,345.69,345.15,345.43,4088.0
2023-03-16 14:00:00,345.23,345.63,345.06,345.35,7721.0,345.23,345.63,345.06,345.35,7721.0
2023-03-16 14:05:00,345.06,345.13,344.27,344.54,4330.0,345.06,345.13,344.27,344.54,4330.0
2023-03-16 14:10:00,344.69,345.23,344.63,345.23,5107.0,344.69,345.23,344.63,345.23,5107.0
2023-03-16 14:15:00,344.61,345.26,344.46,345.24,4862.0,344.61,345.26,344.46,345.24,4862.0
2023-03-16 14:20:00,345.23,345.44,344.9,344.93,5291.0,345.23,345.44,344.9,344.93,5291.0
2023-03-16 14:25:00,344.91,346.21,344.44,345.99,8387.0,344.91,346.21,344.44,345.99,8387.0
2023-03-16 14:30:00,346.1,346.23,345.24,345.53,7448.0,346.1,346.23,345.24,345.53,7448.0
2023-03-16 14:35:00,345.38,346.28,345.38,346.28,7000.0,345.38,346.28,345.38,346.28,7000.0
2023-03-16 14:40:00,346.43,347.05,345.99,346.89,7400.0,346.43,347.05,345.99,346.89,7400.0
2023-03-16 14:45:00,346.78,347.14,346.33,346.63,6800.0,346.78,347.14,346.33,346.63,6800.0
2023-03-16 14:50:00,346.45,347.07,346.16,347.01,5604.0,346.45,347.07,346.16,347.01,5604.0
2023-03-16 14:55:00,346.96,347.8,346.61,347.73,9610.0,346.96,347.8,346.61,347.73,9610.0
2023-03-16 15:00:00,347.63,347.95,347.37,347.51,8304.0,347.63,347.95,347.37,347.51,8304.0
2023-03-16 15:05:00,347.55,348.5,347.28,347.84,15903.0,347.55,348.5,347.28,347.84,15903.0
2023-03-16 15:10:00,347.97,348.44,347.84,347.99,15547.0,347.97,348.44,347.84,347.99,15547.0
2023-03-16 15:15:00,347.81,348.31,347.43,348.02,11166.0,347.81,348.31,347.43,348.02,11166.0
2023-03-16 15:20:00,348.01,348.83,347.85,348.62,15760.0,348.01,348.83,347.85,348.62,15760.0
2023-03-16 15:25:00,348.43,348.92,348.22,348.92,14191.0,348.43,348.92,348.22,348.92,14191.0
2023-03-16 15:30:00,348.9,349.14,347.92,349.14,21014.0,348.9,349.14,347.92,349.14,21014.0
2023-03-16 15:35:00,349.12,349.3,348.68,349.19,17815.0,349.12,349.3,348.68,349.19,17815.0
2023-03-16 15:40:00,349.18,350.18,349.08,350.18,21939.0,349.18,350.18,349.08,350.18,21939.0
2023-03-16 15:45:00,350.19,350.5,349.11,349.7,37011.0,350.19,350.5,349.11,349.7,37011.0
2023-03-16 15:50:00,349.86,350.69,346.5,346.5,46941.0,349.86,350.69,346.5,346.5,46941.0
2023-03-16 15:55:00,346.43,346.68,345.39,346.23,123505.0,346.43,346.68,345.39,346.23,123505.0
2023-03-17 09:30:00,343.24,343.24,340.22,340.22,125298.0,343.24,343.24,340.22,340.22,125298.0
2023-03-17 09:35:00,340.5,341.8,338.96,341.5,15143.0,340.5,341.8,338.96,341.5,15143.0
2023-03-17 09:40:00,342.33,344.22,342.33,343.47,10994.0,342.33,344.22,342.33,343.47,10994.0
2023-03-17 09:45:00,342.49,345.85,342.49,344.96,17189.0,342.49,345.85,342.49,344.96,17189.0
2023-03-17 09:50:00,345.64,347.59,344.83,345.35,14041.0,345.64,347.59,344.83,345.35,14041.0
2023-03-17 09:55:00,345.01,347.99,344.78,347.25,8999.0,345.01,347.99,344.78,347.25,8999.0
2023-03-17 10:00:00,347.81,349.87,347.74,348.64,13777.0,347.81,349.87,347.74,348.64,13777.0
2023-03-17 10:05:00,348.41,348.54,346.77,346.87,11124.0,348.41,348.54,346.77,346.87,11124.0
2023-03-17 10:10:00,346.73,347.17,345.8,345.91,16992.0,346.73,347.17,345.8,345.91,16992.0
2023-03-17 10:15:00,346.49,347.18,346.16,346.64,8489.0,346.49,347.18,346.16,346.64,8489.0
2023-03-17 10:20:00,346.63,346.75,344.74,345.02,21627.0,346.63,346.75,344.74,345.02,21627.0
2023-03-17 10:25:00,344.72,345.6,343.43,343.89,14451.0,344.72,345.6,343.43,343.89,14451.0
2023-03-17 10:30:00,343.98,345.18,343.97,343.99,7412.0,343.98,345.18,343.97,343.99,7412.0
2023-03-17 10:35:00,343.9,345.37,343.89,345.34,6669.0,343.9,345.37,343.89,345.34,6669.0
2023-03-17 10:40:00,345.29,345.62,344.85,345.28,4270.0,345.29,345.62,344.85,345.28,4270.0
2023-03-17 10:45:00,345.1,345.61,344.9,345.37,9649.0,345.1,345.61,344.9,345.37,9649.0
2023-03-17 10:50:00,345.33,345.73,345.19,345.32,5436.0,345.33,345.73,345.19,345.32,5436.0
2023-03-17 10:55:00,345.12,347.34,345.04,346.84,17600.0,345.12,347.34,345.04,346.84,17600.0
2023-03-17 11:00:00,346.69,346.69,345.88,346.39,4245.0,346.69,346.69,345.88,346.39,4245.0
2023-03-17 11:05:00,346.3,347.22,345.81,347.03,6186.0,346.3,347.22,345.81,347.03,6186.0
2023-03-17 11:10:00,347.11,347.74,346.88,347.48,6538.0,347.11,347.74,346.88,347.48,6538.0
2023-03-17 11:15:00,347.7,348.93,347.51,348.11,7569.0,347.7,348.93,347.51,348.11,7569.0
2023-03-17 11:20:00,348.23,348.74,347.3,347.48,6229.0,348.23,348.74,347.3,347.48,6229.0
2023-03-17 11:25:00,347.14,347.77,346.33,347.77,4927.0,347.14,347.77,346.33,347.77,4927.0
2023-03-17 11:30:00,347.81,348.69,347.7,348.55,4840.0,347.81,348.69,347.7,348.55,4840.0
2023-03-17 11:35:00,348.38,348.43,346.95,347.04,5276.0,348.38,348.43,346.95,347.04,5276.0
2023-03-17 11:40:00,347.17,347.2,345.59,346.22,11679.0,347.17,347.2,345.59,346.22,11679.0
2023-03-17 11:45:00,345.94,346.58,345.94,346.25,4635.0,345.94,346.58,345.94,346.25,4635.0
2023-03-17 11:50:00,346.25,347.01,345.87,345.88,6363.0,346.25,347.01,345.87,345.88,6363.0
2023-03-17 11:55:00,345.88,346.7,345.41,346.35,4613.0,345.88,346.7,345.41,346.35,4613.0
2023-03-17 12:00:00,346.68,347.53,346.64,347.44,2640.0,346.68,347.53,346.64,347.44,2640.0
2023-03-17 12:05:00,347.72,348.99,347.24,348.99,5907.0,347.72,348.99,347.24,348.99,5907.0
2023-03-17 12:10:00,348.75,348.83,348.3,348.63,2382.0,348.75,348.83,348.3,348.63,2382.0
2023-03-17 12:15:00,348.49,349.17,348.17,348.23,7406.0,348.49,349.17,348.17,348.23,7406.0
2023-03-17 12:20:00,348.17,348.27,347.53,348.21,2286.0,348.17,348.27,347.53,348.21,2286.0
2023-03-17 12:25:00,348.22,349.61,348.2,349.39,12235.0,348.22,349.61,348.2,349.39,12235.0
2023-03-17 12:30:00,349.43,350.26,349.27,349.58,5689.0,349.43,350.26,349.27,349.58,5689.0
2023-03-17 12:35:00,349.89,350.14,349.75,350.14,1180.0,349.89,350.14,349.75,350.14,1180.0
2023-03-17 12:40:00,350.15,350.5,349.57,349.77,14541.0,350.15,350.5,349.57,349.77,14541.0
2023-03-17 12:45:00,349.73,349.73,349.03,349.12,5817.0,349.73,349.73,349.03,349.12,5817.0
2023-03-17 12:50:00,349.13,349.14,347.0,347.0,19705.0,349.13,349.14,347.0,347.0,19705.0
2023-03-17 12:55:00,346.7,346.91,345.71,346.75,16867.0,346.7,346.91,345.71,346.75,16867.0
2023-03-17 13:00:00,346.85,347.56,346.85,347.47,5594.0,346.85,347.56,346.85,347.47,5594.0
2023-03-17 13:05:00,347.55,348.24,347.54,348.24,8413.0,347.55,348.24,347.54,348.24,8413.0
2023-03-17 13:10:00,348.85,349.42,348.69,349.24,1858.0,348.85,349.42,348.69,349.24,1858.0
2023-03-17 13:15:00,349.0,349.0,348.01,348.04,6186.0,349.0,349.0,348.01,348.04,6186.0
2023-03-17 13:20:00,348.05,349.52,347.98,348.98,8829.0,348.05,349.52,347.98,348.98,8829.0
2023-03-17 13:25:00,348.96,349.69,348.95,349.65,7879.0,348.96,349.69,348.95,349.65,7879.0
2023-03-17 13:30:00,350.01,351.24,349.84,350.0,12182.0,350.01,351.24,349.84,350.0,12182.0
2023-03-17 13:35:00,349.48,349.86,349.24,349.81,3585.0,349.48,349.86,349.24,349.81,3585.0
2023-03-17 13:40:00,349.59,350.27,349.23,350.26,4518.0,349.59,350.27,349.23,350.26,4518.0
2023-03-17 13:45:00,350.61,350.99,349.8,350.04,10820.0,350.61,350.99,349.8,350.04,10820.0
2023-03-17 13:50:00,350.01,350.7,349.88,350.25,7763.0,350.01,350.7,349.88,350.25,7763.0
2023-03-17 13:55:00,350.17,350.54,349.28,350.14,7001.0,350.17,350.54,349.28,350.14,7001.0
2023-03-17 14:00:00,350.34,351.17,350.26,350.78,10644.0,350.34,351.17,350.26,350.78,10644.0
2023-03-17 14:05:00,350.95,351.38,350.29,350.77,11180.0,350.95,351.38,350.29,350.77,11180.0
2023-03-17 14:10:00,350.53,350.57,349.73,350.0,5236.0,350.53,350.57,349.73,350.0,5236.0
2023-03-17 14:15:00,349.88,350.57,349.83,350.15,15147.0,349.88,350.57,349.83,350.15,15147.0
2023-03-17 14:20:00,350.22,350.35,349.65,349.89,6794.0,350.22,350.35,349.65,349.89,6794.0
2023-03-17 14:25:00,349.92,349.92,349.4,349.59,9835.0,349.92,349.92,349.4,349.59,9835.0
2023-03-17 14:30:00,349.36,350.41,349.36,350.12,9400.0,349.36,350.41,349.36,350.12,9400.0
2023-03-17 14:35:00,350.11,350.11,349.0,349.46,3829.0,350.11,350.11,349.0,349.46,3829.0
2023-03-17 14:40:00,349.48,349.95,349.32,349.65,8119.0,349.48,349.95,349.32,349.65,8119.0
2023-03-17 14:45:00,349.67,350.61,349.28,350.42,6940.0,349.67,350.61,349.28,350.42,6940.0
2023-03-17 14:50:00,350.5,350.61,349.83,350.61,11683.0,350.5,350.61,349.83,350.61,11683.0
2023-03-17 14:55:00,350.77,351.11,350.57,350.66,5872.0,350.77,351.11,350.57,350.66,5872.0
2023-03-17 15:00:00,350.87,351.02,350.23,350.71,9210.0,350.87,351.02,350.23,350.71,9210.0
2023-03-17 15:05:00,350.94,351.03,350.21,350.56,14209.0,350.94,351.03,350.21,350.56,14209.0
2023-03-17 15:10:00,350.73,351.84,350.36,351.83,12638.0,350.73,351.84,350.36,351.83,12638.0
2023-03-17 15:15:00,351.69,352.56,351.09,352.05,12646.0,351.69,352.56,351.09,352.05,12646.0
2023-03-17 15:20:00,352.05,352.52,351.71,352.49,10861.0,352.05,352.52,351.71,352.49,10861.0
2023-03-17 15:25:00,352.5,352.98,351.95,352.57,12911.0,352.5,352.98,351.95,352.57,12911.0
2023-03-17 15:30:00,352.49,352.81,350.74,351.6,19136.0,352.49,352.81,350.74,351.6,19136.0
2023-03-17 15:35:00,351.67,352.08,351.2,351.23,13290.0,351.67,352.08,351.2,351.23,13290.0
2023-03-17 15:40:00,351.29,352.03,351.04,351.98,18153.0,351.29,352.03,351.04,351.98,18153.0
2023-03-17 15:45:00,351.86,351.89,350.59,351.48,21217.0,351.86,351.89,350.59,351.48,21217.0
2023-03-17 15:50:00,351.53,352.33,350.61,350.68,41331.0,351.53,352.33,350.61,350.68,41331.0
2023-03-17 15:55:00,350.63,351.36,349.73,349.94,88486.0,350.63,351.36,349.73,349.94,88486.0
2023-03-20 09:30:00,351.91,354.99,350.45,352.76,24030.0,351.91,354.99,350.45,352.76,24030.0
2023-03-20 09:35:00,352.06,352.35,350.39,352.35,2697.0,352.06,352.35,350.39,352.35,2697.0
2023-03-20 09:40:00,352.35,354.19,352.26,353.19,2935.0,352.35,354.19,352.26,353.19,2935.0
2023-03-20 09:45:00,353.75,354.13,352.2,354.13,6024.0,353.75,354.13,352.2,354.13,6024.0
2023-03-20 09:50:00,354.7,354.85,353.8,353.96,4700.0,354.7,354.85,353.8,353.96,4700.0
2023-03-20 09:55:00,353.47,354.06,352.99,352.99,2807.0,353.47,354.06,352.99,352.99,2807.0
2023-03-20 10:00:00,352.9,353.74,352.32,352.32,4765.0,352.9,353.74,352.32,352.32,4765.0
2023-03-20 10:05:00,352.25,352.25,350.67,350.68,1502.0,352.25,352.25,350.67,350.68,1502.0
2023-03-20 10:10:00,350.53,351.1,350.05,350.55,3512.0,350.53,351.1,350.05,350.55,3512.0
2023-03-20 10:15:00,350.35,350.82,349.81,349.81,4047.0,350.35,350.82,349.81,349.81,4047.0
2023-03-20 10:20:00,349.56,351.17,349.56,351.17,4269.0,349.56,351.17,349.56,351.17,4269.0
2023-03-20 10:25:00,351.05,351.73,350.39,351.48,6196.0,351.05,351.73,350.39,351.48,6196.0
2023-03-20 10:30:00,351.65,352.96,351.27,352.96,5700.0,351.65,352.96,351.27,352.96,5700.0
2023-03-20 10:35:00,353.18,353.18,352.38,352.66,3044.0,353.18,353.18,352.38,352.66,3044.0
2023-03-20 10:40:00,352.41,352.81,352.19,352.68,2105.0,352.41,352.81,352.19,352.68,2105.0
2023-03-20 10:45:00,352.47,352.74,351.99,352.74,3202.0,352.47,352.74,351.99,352.74,3202.0
2023-03-20 10:50:00,352.57,353.07,352.37,352.56,4002.0,352.57,353.07,352.37,352.56,4002.0
2023-03-20 10:55:00,352.79,353.49,352.79,353.45,1900.0,352.79,353.49,352.79,353.45,1900.0
2023-03-20 11:00:00,353.67,353.67,352.94,352.94,3960.0,353.67,353.67,352.94,352.94,3960.0
2023-03-20 11:05:00,352.82,352.94,352.62,352.77,3865.0,352.82,352.94,352.62,352.77,3865.0
2023-03-20 11:10:00,352.74,353.31,352.47,353.31,5863.0,352.74,353.31,352.47,353.31,5863.0
2023-03-20 11:15:00,353.34,353.46,353.06,353.46,400.0,353.34,353.46,353.06,353.46,400.0
2023-03-20 11:20:00,352.99,352.99,352.59,352.59,2242.0,352.99,352.99,352.59,352.59,2242.0
2023-03-20 11:25:00,352.83,353.99,352.83,353.72,3500.0,352.83,353.99,352.83,353.72,3500.0
2023-03-20 11:30:00,353.69,354.02,353.62,353.74,1900.0,353.69,354.02,353.62,353.74,1900.0
2023-03-20 11:35:00,353.83,354.35,353.83,354.23,740.0,353.83,354.35,353.83,354.23,740.0
2023-03-20 11:40:00,354.0,354.0,353.32,353.77,2900.0,354.0,354.0,353.32,353.77,2900.0
2023-03-20 11:45:00,353.62,354.44,353.62,354.25,3200.0,353.62,354.44,353.62,354.25,3200.0
2023-03-20 11:50:00,354.3,354.51,354.02,354.3,2100.0,354.3,354.51,354.02,354.3,2100.0
2023-03-20 11:55:00,354.31,354.32,353.8,353.92,3112.0,354.31,354.32,353.8,353.92,3112.0
2023-03-20 12:00:00,353.33,353.37,352.45,352.45,13536.0,353.33,353.37,352.45,352.45,13536.0
2023-03-20 12:05:00,352.05,352.13,350.54,350.54,1900.0,352.05,352.13,350.54,350.54,1900.0
2023-03-20 12:10:00,350.35,351.12,350.11,351.12,3420.0,350.35,351.12,350.11,351.12,3420.0
2023-03-20 12:15:00,351.62,351.62,350.62,350.71,3008.0,351.62,351.62,350.62,350.71,3008.0
2023-03-20 12:20:00,351.12,351.43,351.12,351.37,1704.0,351.12,351.43,351.12,351.37,1704.0
2023-03-20 12:25:00,351.65,351.65,350.43,350.75,4656.0,351.65,351.65,350.43,350.75,4656.0
2023-03-20 12:30:00,351.01,351.22,350.57,351.08,1308.0,351.01,351.22,350.57,351.08,1308.0
2023-03-20 12:35:00,351.02,351.42,351.01,351.42,1200.0,351.02,351.42,351.01,351.42,1200.0
2023-03-20 12:40:00,351.44,351.44,350.49,350.68,3705.0,351.44,351.44,350.49,350.68,3705.0
2023-03-20 12:45:00,350.9,351.25,350.72,351.18,2206.0,350.9,351.25,350.72,351.18,2206.0
2023-03-20 12:50:00,351.35,352.22,351.29,352.22,1645.0,351.35,352.22,351.29,352.22,1645.0
2023-03-20 12:55:00,352.07,352.57,351.83,352.25,9365.0,352.07,352.57,351.83,352.25,9365.0
2023-03-20 13:00:00,352.1,352.25,351.87,352.05,1719.0,352.1,352.25,351.87,352.05,1719.0
2023-03-20 13:05:00,352.08,352.97,352.08,352.36,3790.0,352.08,352.97,352.08,352.36,3790.0
2023-03-20 13:10:00,352.56,352.69,352.48,352.48,800.0,352.56,352.69,352.48,352.48,800.0
2023-03-20 13:15:00,352.6,352.67,352.43,352.54,1000.0,352.6,352.67,352.43,352.54,1000.0
2023-03-20 13:20:00,352.66,352.67,351.92,352.14,3158.0,352.66,352.67,351.92,352.14,3158.0
2023-03-20 13:25:00,351.82,351.98,351.13,351.13,4925.0,351.82,351.98,351.13,351.13,4925.0
2023-03-20 13:30:00,351.12,351.34,350.51,350.54,2326.0,351.12,351.34,350.51,350.54,2326.0
2023-03-20 13:35:00,350.21,350.21,349.6,349.6,1458.0,350.21,350.21,349.6,349.6,1458.0
2023-03-20 13:40:00,349.92,350.4,349.81,350.4,3425.0,349.92,350.4,349.81,350.4,3425.0
2023-03-20 13:45:00,350.16,350.21,349.81,349.81,2511.0,350.16,350.21,349.81,349.81,2511.0
2023-03-20 13:50:00,350.06,350.06,349.34,349.61,2086.0,350.06,350.06,349.34,349.61,2086.0
2023-03-20 13:55:00,349.91,350.26,349.9,350.07,2200.0,349.91,350.26,349.9,350.07,2200.0
2023-03-20 14:00:00,349.97,350.21,349.21,349.21,1618.0,349.97,350.21,349.21,349.21,1618.0
2023-03-20 14:05:00,349.38,349.88,349.37,349.53,2430.0,349.38,349.88,349.37,349.53,2430.0
2023-03-20 14:10:00,349.45,349.81,349.25,349.28,6210.0,349.45,349.81,349.25,349.28,6210.0
2023-03-20 14:15:00,349.15,349.23,348.81,349.14,4412.0,349.15,349.23,348.81,349.14,4412.0
2023-03-20 14:20:00,348.94,349.82,348.94,349.59,7362.0,348.94,349.82,348.94,349.59,7362.0
2023-03-20 14:25:00,349.4,349.58,349.09,349.21,1731.0,349.4,349.58,349.09,349.21,1731.0
2023-03-20 14:30:00,349.33,349.56,348.39,348.84,2993.0,349.33,349.56,348.39,348.84,2993.0
2023-03-20 14:35:00,348.44,348.44,347.54,347.77,3468.0,348.44,348.44,347.54,347.77,3468.0
2023-03-20 14:40:00,347.59,348.48,347.59,348.48,1500.0,347.59,348.48,347.59,348.48,1500.0
2023-03-20 14:45:00,348.59,349.06,348.51,348.96,3749.0,348.59,349.06,348.51,348.96,3749.0
2023-03-20 14:50:00,348.99,349.69,348.98,349.69,3938.0,348.99,349.69,348.98,349.69,3938.0
2023-03-20 14:55:00,349.73,349.73,348.72,348.98,3624.0,349.73,349.73,348.72,348.98,3624.0
2023-03-20 15:00:00,348.94,349.25,348.58,349.05,3500.0,348.94,349.25,348.58,349.05,3500.0
2023-03-20 15:05:00,348.94,349.08,348.55,348.68,5305.0,348.94,349.08,348.55,348.68,5305.0
2023-03-20 15:10:00,348.69,348.84,347.93,348.41,7510.0,348.69,348.84,347.93,348.41,7510.0
2023-03-20 15:15:00,348.53,349.03,348.24,349.0,8126.0,348.53,349.03,348.24,349.0,8126.0
2023-03-20 15:20:00,349.07,349.07,348.36,348.6,7882.0,349.07,349.07,348.36,348.6,7882.0
2023-03-20 15:25:00,348.51,349.28,348.51,348.68,8834.0,348.51,349.28,348.51,348.68,8834.0
2023-03-20 15:30:00,348.67,349.1,348.2,348.4,6452.0,348.67,349.1,348.2,348.4,6452.0
2023-03-20 15:35:00,348.64,348.82,348.16,348.42,6513.0,348.64,348.82,348.16,348.42,6513.0
2023-03-20 15:40:00,348.42,348.72,348.39,348.46,8154.0,348.42,348.72,348.39,348.46,8154.0
2023-03-20 15:45:00,348.45,348.78,348.19,348.59,10321.0,348.45,348.78,348.19,348.59,10321.0
2023-03-20 15:50:00,348.87,349.08,348.27,348.55,26038.0,348.87,349.08,348.27,348.55,26038.0
2023-03-20 15:55:00,348.35,349.05,348.35,348.81,45187.0,348.35,349.05,348.35,348.81,45187.0
2023-03-21 09:30:00,351.66,353.4,351.66,352.26,7111.0,351.66,353.4,351.66,352.26,7111.0
2023-03-21 09:35:00,352.44,353.7,351.46,353.48,5130.0,352.44,353.7,351.46,353.48,5130.0
2023-03-21 09:40:00,352.53,353.8,352.03,352.91,3060.0,352.53,353.8,352.03,352.91,3060.0
2023-03-21 09:45:00,353.71,354.54,352.68,352.93,5000.0,353.71,354.54,352.68,352.93,5000.0
2023-03-21 09:50:00,353.56,354.97,352.59,352.66,9597.0,353.56,354.97,352.59,352.66,9597.0
2023-03-21 09:55:00,353.1,353.97,352.59,352.59,6161.0,353.1,353.97,352.59,352.59,6161.0
2023-03-21 10:00:00,352.93,354.12,352.62,353.47,13223.0,352.93,354.12,352.62,353.47,13223.0
2023-03-21 10:05:00,354.3,354.51,353.29,354.51,2771.0,354.3,354.51,353.29,354.51,2771.0
2023-03-21 10:10:00,355.25,355.43,354.46,354.46,2600.0,355.25,355.43,354.46,354.46,2600.0
2023-03-21 10:15:00,354.29,354.39,353.44,354.04,1700.0,354.29,354.39,353.44,354.04,1700.0
2023-03-21 10:20:00,354.28,354.28,353.03,353.03,1341.0,354.28,354.28,353.03,353.03,1341.0
2023-03-21 10:25:00,353.03,353.77,353.03,353.75,4200.0,353.03,353.77,353.03,353.75,4200.0
2023-03-21 10:30:00,353.92,354.58,353.91,354.5,2559.0,353.92,354.58,353.91,354.5,2559.0
2023-03-21 10:35:00,354.44,354.67,354.23,354.67,2147.0,354.44,354.67,354.23,354.67,2147.0
2023-03-21 10:40:00,354.6,355.24,353.11,353.83,6028.0,354.6,355.24,353.11,353.83,6028.0
2023-03-21 10:45:00,353.72,354.14,353.49,353.68,800.0,353.72,354.14,353.49,353.68,800.0
2023-03-21 10:50:00,353.68,353.68,352.97,353.0,1549.0,353.68,353.68,352.97,353.0,1549.0
2023-03-21 10:55:00,352.79,353.38,352.72,353.17,2700.0,352.79,353.38,352.72,353.17,2700.0
2023-03-21 11:00:00,353.04,353.04,352.68,352.77,4370.0,353.04,353.04,352.68,352.77,4370.0
2023-03-21 11:05:00,352.77,353.82,352.77,353.71,8071.0,352.77,353.82,352.77,353.71,8071.0
2023-03-21 11:10:00,353.97,354.93,353.97,354.82,2935.0,353.97,354.93,353.97,354.82,2935.0
2023-03-21 11:15:00,354.68,354.88,354.32,354.33,2853.0,354.68,354.88,354.32,354.33,2853.0
2023-03-21 11:20:00,354.69,354.7,354.42,354.47,2100.0,354.69,354.7,354.42,354.47,2100.0
2023-03-21 11:25:00,354.61,354.64,353.58,354.38,3916.0,354.61,354.64,353.58,354.38,3916.0
2023-03-21 11:30:00,354.31,354.33,353.89,353.89,1824.0,354.31,354.33,353.89,353.89,1824.0
2023-03-21 11:35:00,353.91,353.91,352.72,352.73,5215.0,353.91,353.91,352.72,352.73,5215.0
2023-03-21 11:40:00,352.54,352.95,351.85,352.95,5201.0,352.54,352.95,351.85,352.95,5201.0
2023-03-21 11:45:00,352.99,353.23,352.56,352.81,2389.0,352.99,353.23,352.56,352.81,2389.0
2023-03-21 11:50:00,352.94,352.95,352.28,352.53,1815.0,352.94,352.95,352.28,352.53,1815.0
2023-03-21 11:55:00,352.83,352.83,352.13,352.13,700.0,352.83,352.83,352.13,352.13,700.0
2023-03-21 12:00:00,352.37,352.4,351.99,351.99,2504.0,352.37,352.4,351.99,351.99,2504.0
2023-03-21 12:05:00,352.1,352.65,352.09,352.64,1022.0,352.1,352.65,352.09,352.64,1022.0
2023-03-21 12:10:00,352.72,353.44,352.66,353.44,1900.0,352.72,353.44,352.66,353.44,1900.0
2023-03-21 12:15:00,353.07,353.07,352.85,352.91,925.0,353.07,353.07,352.85,352.91,925.0
2023-03-21 12:20:00,352.8,353.13,352.64,352.8,1533.0,352.8,353.13,352.64,352.8,1533.0
2023-03-21 12:25:00,352.81,353.31,352.81,353.03,1648.0,352.81,353.31,352.81,353.03,1648.0
2023-03-21 12:30:00,353.27,353.41,352.91,352.91,600.0,353.27,353.41,352.91,352.91,600.0
2023-03-21 12:35:00,352.88,353.1,352.83,352.93,3696.0,352.88,353.1,352.83,352.93,3696.0
2023-03-21 12:40:00,352.88,352.88,352.62,352.62,1000.0,352.88,352.88,352.62,352.62,1000.0
2023-03-21 12:45:00,352.51,352.59,352.2,352.49,1509.0,352.51,352.59,352.2,352.49,1509.0
2023-03-21 12:50:00,352.56,353.1,352.48,352.75,2760.0,352.56,353.1,352.48,352.75,2760.0
2023-03-21 12:55:00,352.84,352.92,352.67,352.67,1008.0,352.84,352.92,352.67,352.67,1008.0
2023-03-21 13:00:00,352.51,352.57,351.87,351.88,1416.0,352.51,352.57,351.87,351.88,1416.0
2023-03-21 13:05:00,351.83,352.13,351.68,352.13,1744.0,351.83,352.13,351.68,352.13,1744.0
2023-03-21 13:10:00,352.13,352.74,352.13,352.42,1219.0,352.13,352.74,352.13,352.42,1219.0
2023-03-21 13:15:00,352.34,352.34,351.69,351.81,1773.0,352.34,352.34,351.69,351.81,1773.0
2023-03-21 13:20:00,351.84,352.39,351.83,352.3,1526.0,351.84,352.39,351.83,352.3,1526.0
2023-03-21 13:25:00,352.22,352.81,352.2,352.81,4319.0,352.22,352.81,352.2,352.81,4319.0
2023-03-21 13:30:00,352.92,353.12,352.79,352.98,1800.0,352.92,353.12,352.79,352.98,1800.0
2023-03-21 13:35:00,352.98,353.22,352.64,352.98,2914.0,352.98,353.22,352.64,352.98,2914.0
2023-03-21 13:40:00,352.68,352.68,352.07,352.17,1734.0,352.68,352.68,352.07,352.17,1734.0
2023-03-21 13:45:00,351.94,352.08,351.34,351.57,2920.0,351.94,352.08,351.34,351.57,2920.0
2023-03-21 13:50:00,351.46,351.93,350.79,350.79,3924.0,351.46,351.93,350.79,350.79,3924.0
2023-03-21 13:55:00,350.61,350.84,350.14,350.17,4792.0,350.61,350.84,350.14,350.17,4792.0
2023-03-21 14:00:00,350.17,350.5,350.09,350.5,2682.0,350.17,350.5,350.09,350.5,2682.0
2023-03-21 14:05:00,350.71,350.84,350.59,350.79,1100.0,350.71,350.84,350.59,350.79,1100.0
2023-03-21 14:10:00,350.79,351.41,350.62,351.41,3500.0,350.79,351.41,350.62,351.41,3500.0
2023-03-21 14:15:00,351.41,351.63,351.29,351.58,2100.0,351.41,351.63,351.29,351.58,2100.0
2023-03-21 14:20:00,351.62,352.06,351.47,352.06,1918.0,351.62,352.06,351.47,352.06,1918.0
2023-03-21 14:25:00,352.12,352.28,351.65,351.65,5156.0,352.12,352.28,351.65,351.65,5156.0
2023-03-21 14:30:00,351.68,351.71,351.36,351.36,2300.0,351.68,351.71,351.36,351.36,2300.0
2023-03-21 14:35:00,351.45,351.59,351.31,351.31,800.0,351.45,351.59,351.31,351.31,800.0
2023-03-21 14:40:00,351.24,351.41,351.12,351.41,1200.0,351.24,351.41,351.12,351.41,1200.0
2023-03-21 14:45:00,351.22,352.07,351.22,351.91,3285.0,351.22,352.07,351.22,351.91,3285.0
2023-03-21 14:50:00,351.94,352.02,351.83,351.92,900.0,351.94,352.02,351.83,351.92,900.0
2023-03-21 14:55:00,351.86,352.15,351.53,352.09,2084.0,351.86,352.15,351.53,352.09,2084.0
2023-03-21 15:00:00,352.02,352.66,352.02,352.59,1521.0,352.02,352.66,352.02,352.59,1521.0
2023-03-21 15:05:00,352.54,352.54,352.05,352.18,3749.0,352.54,352.54,352.05,352.18,3749.0
2023-03-21 15:10:00,352.01,352.11,351.52,351.72,2844.0,352.01,352.11,351.52,351.72,2844.0
2023-03-21 15:15:00,351.9,352.21,351.9,352.21,600.0,351.9,352.21,351.9,352.21,600.0
2023-03-21 15:20:00,352.07,352.57,352.04,352.38,3804.0,352.07,352.57,352.04,352.38,3804.0
2023-03-21 15:25:00,352.4,352.4,351.83,352.13,2548.0,352.4,352.4,351.83,352.13,2548.0
2023-03-21 15:30:00,352.19,352.58,352.18,352.2,6436.0,352.19,352.58,352.18,352.2,6436.0
2023-03-21 15:35:00,352.24,352.75,352.24,352.65,10039.0,352.24,352.75,352.24,352.65,10039.0
2023-03-21 15:40:00,352.77,353.44,352.77,353.44,4579.0,352.77,353.44,352.77,353.44,4579.0
2023-03-21 15:45:00,353.5,353.55,353.11,353.18,4584.0,353.5,353.55,353.11,353.18,4584.0
2023-03-21 15:50:00,353.05,353.13,352.36,352.36,13249.0,353.05,353.13,352.36,352.36,13249.0
2023-03-21 15:55:00,352.5,352.5,351.74,352.29,41418.0,352.5,352.5,351.74,352.29,41418.0
2023-03-22 09:30:00,355.92,355.92,351.43,352.5,7475.0,355.92,355.92,351.43,352.5,7475.0
2023-03-22 09:35:00,350.91,351.43,350.34,350.63,1700.0,350.91,351.43,350.34,350.63,1700.0
2023-03-22 09:40:00,349.91,350.24,349.08,349.09,2506.0,349.91,350.24,349.08,349.09,2506.0
2023-03-22 09:45:00,348.81,349.8,347.32,349.16,5140.0,348.81,349.8,347.32,349.16,5140.0
2023-03-22 09:50:00,349.09,350.28,348.85,349.83,5368.0,349.09,350.28,348.85,349.83,5368.0
2023-03-22 09:55:00,350.23,350.23,349.46,349.78,300.0,350.23,350.23,349.46,349.78,300.0
2023-03-22 10:00:00,349.7,349.7,348.54,348.54,2500.0,349.7,349.7,348.54,348.54,2500.0
2023-03-22 10:05:00,348.72,349.14,347.71,348.26,3789.0,348.72,349.14,347.71,348.26,3789.0
2023-03-22 10:10:00,348.49,348.75,347.65,347.73,4093.0,348.49,348.75,347.65,347.73,4093.0
2023-03-22 10:15:00,347.72,348.36,347.71,348.19,9506.0,347.72,348.36,347.71,348.19,9506.0
2023-03-22 10:20:00,348.22,348.69,348.08,348.09,9636.0,348.22,348.69,348.08,348.09,9636.0
2023-03-22 10:25:00,348.19,349.44,347.86,349.17,17388.0,348.19,349.44,347.86,349.17,17388.0
2023-03-22 10:30:00,349.18,349.28,348.1,348.1,6493.0,349.18,349.28,348.1,348.1,6493.0
2023-03-22 10:35:00,347.88,348.05,347.66,347.97,3658.0,347.88,348.05,347.66,347.97,3658.0
2023-03-22 10:40:00,347.81,348.4,347.6,348.35,9686.0,347.81,348.4,347.6,348.35,9686.0
2023-03-22 10:45:00,348.35,348.92,348.13,348.84,4465.0,348.35,348.92,348.13,348.84,4465.0
2023-03-22 10:50:00,349.05,349.55,348.88,349.03,3891.0,349.05,349.55,348.88,349.03,3891.0
2023-03-22 10:55:00,349.06,349.07,348.4,348.52,5900.0,349.06,349.07,348.4,348.52,5900.0
2023-03-22 11:00:00,348.5,348.5,347.51,347.51,3000.0,348.5,348.5,347.51,347.51,3000.0
2023-03-22 11:05:00,347.48,347.82,346.6,346.71,7362.0,347.48,347.82,346.6,346.71,7362.0
2023-03-22 11:10:00,346.5,346.82,346.05,346.4,5450.0,346.5,346.82,346.05,346.4,5450.0
2023-03-22 11:15:00,346.66,346.88,346.51,346.58,3377.0,346.66,346.88,346.51,346.58,3377.0
2023-03-22 11:20:00,346.55,347.28,346.43,346.55,6003.0,346.55,347.28,346.43,346.55,6003.0
2023-03-22 11:25:00,346.55,346.72,346.36,346.44,2400.0,346.55,346.72,346.36,346.44,2400.0
2023-03-22 11:30:00,346.44,347.38,346.44,347.18,2821.0,346.44,347.38,346.44,347.18,2821.0
2023-03-22 11:35:00,347.22,348.1,347.02,347.52,5972.0,347.22,348.1,347.02,347.52,5972.0
2023-03-22 11:40:00,347.28,347.38,346.82,346.97,1500.0,347.28,347.38,346.82,346.97,1500.0
2023-03-22 11:45:00,347.0,347.02,346.57,346.83,2148.0,347.0,347.02,346.57,346.83,2148.0
2023-03-22 11:50:00,346.84,347.74,346.83,347.71,2450.0,346.84,347.74,346.83,347.71,2450.0
2023-03-22 11:55:00,348.0,348.0,347.58,347.8,1900.0,348.0,348.0,347.58,347.8,1900.0
2023-03-22 12:00:00,347.74,347.87,347.49,347.61,1300.0,347.74,347.87,347.49,347.61,1300.0
2023-03-22 12:05:00,347.6,347.6,347.26,347.29,1650.0,347.6,347.6,347.26,347.29,1650.0
2023-03-22 12:10:00,347.14,347.2,346.5,346.95,5704.0,347.14,347.2,346.5,346.95,5704.0
2023-03-22 12:15:00,347.04,347.11,346.7,346.72,1000.0,347.04,347.11,346.7,346.72,1000.0
2023-03-22 12:20:00,346.79,346.85,346.12,346.53,3414.0,346.79,346.85,346.12,346.53,3414.0
2023-03-22 12:25:00,346.76,347.13,346.74,346.84,3653.0,346.76,347.13,346.74,346.84,3653.0
2023-03-22 12:30:00,346.82,346.99,346.19,346.19,4162.0,346.82,346.99,346.19,346.19,4162.0
2023-03-22 12:35:00,346.15,346.15,345.78,345.96,1618.0,346.15,346.15,345.78,345.96,1618.0
2023-03-22 12:40:00,345.93,346.37,345.81,346.31,6100.0,345.93,346.37,345.81,346.31,6100.0
2023-03-22 12:45:00,346.13,346.13,345.6,345.62,4985.0,346.13,346.13,345.6,345.62,4985.0
2023-03-22 12:50:00,345.49,345.53,345.1,345.22,3549.0,345.49,345.53,345.1,345.22,3549.0
2023-03-22 12:55:00,345.16,345.29,345.01,345.09,4012.0,345.16,345.29,345.01,345.09,4012.0
2023-03-22 13:00:00,345.08,345.7,344.87,345.48,6310.0,345.08,345.7,344.87,345.48,6310.0
2023-03-22 13:05:00,345.47,345.62,345.14,345.59,1418.0,345.47,345.62,345.14,345.59,1418.0
2023-03-22 13:10:00,345.83,347.23,345.76,347.23,7307.0,345.83,347.23,345.76,347.23,7307.0
2023-03-22 13:15:00,347.17,347.17,346.56,347.0,3393.0,347.17,347.17,346.56,347.0,3393.0
2023-03-22 13:20:00,347.2,347.72,347.13,347.63,2397.0,347.2,347.72,347.13,347.63,2397.0
2023-03-22 13:25:00,347.78,348.27,347.47,347.73,12178.0,347.78,348.27,347.47,347.73,12178.0
2023-03-22 13:30:00,347.73,347.98,347.57,347.57,2079.0,347.73,347.98,347.57,347.57,2079.0
2023-03-22 13:35:00,347.74,348.02,347.7,347.89,9531.0,347.74,348.02,347.7,347.89,9531.0
2023-03-22 13:40:00,347.87,347.9,347.44,347.84,2196.0,347.87,347.9,347.44,347.84,2196.0
2023-03-22 13:45:00,347.95,348.14,347.69,347.73,5934.0,347.95,348.14,347.69,347.73,5934.0
2023-03-22 13:50:00,347.85,348.35,347.84,348.29,2400.0,347.85,348.35,347.84,348.29,2400.0
2023-03-22 13:55:00,348.29,349.3,348.28,349.3,3275.0,348.29,349.3,348.28,349.3,3275.0
2023-03-22 14:00:00,349.74,351.58,349.53,351.58,10277.0,349.74,351.58,349.53,351.58,10277.0
2023-03-22 14:05:00,351.8,352.53,351.03,351.03,2315.0,351.8,352.53,351.03,351.03,2315.0
2023-03-22 14:10:00,351.1,351.35,349.01,349.05,5487.0,351.1,351.35,349.01,349.05,5487.0
2023-03-22 14:15:00,349.59,350.57,349.18,350.47,4800.0,349.59,350.57,349.18,350.47,4800.0
2023-03-22 14:20:00,350.06,350.28,349.33,349.67,4600.0,350.06,350.28,349.33,349.67,4600.0
2023-03-22 14:25:00,349.48,350.12,349.31,349.74,900.0,349.48,350.12,349.31,349.74,900.0
2023-03-22 14:30:00,350.11,351.07,349.53,350.0,5326.0,350.11,351.07,349.53,350.0,5326.0
2023-03-22 14:35:00,348.57,350.43,348.11,349.72,3700.0,348.57,350.43,348.11,349.72,3700.0
2023-03-22 14:40:00,350.14,352.59,350.14,351.94,5729.0,350.14,352.59,350.14,351.94,5729.0
2023-03-22 14:45:00,351.65,353.42,351.33,352.28,2718.0,351.65,353.42,351.33,352.28,2718.0
2023-03-22 14:50:00,352.28,352.3,351.09,351.11,3576.0,352.28,352.3,351.09,351.11,3576.0
2023-03-22 14:55:00,350.94,351.26,348.74,348.74,3700.0,350.94,351.26,348.74,348.74,3700.0
2023-03-22 15:00:00,348.54,349.46,347.12,347.12,4506.0,348.54,349.46,347.12,347.12,4506.0
2023-03-22 15:05:00,347.0,347.5,346.15,346.56,3339.0,347.0,347.5,346.15,346.56,3339.0
2023-03-22 15:10:00,346.84,347.2,345.67,347.01,21483.0,346.84,347.2,345.67,347.01,21483.0
2023-03-22 15:15:00,347.19,347.7,346.4,347.5,35258.0,347.19,347.7,346.4,347.5,35258.0
2023-03-22 15:20:00,347.33,349.51,347.16,348.47,6793.0,347.33,349.51,347.16,348.47,6793.0
2023-03-22 15:25:00,348.69,348.93,347.64,348.74,4712.0,348.69,348.93,347.64,348.74,4712.0
2023-03-22 15:30:00,349.05,349.05,346.7,346.77,5461.0,349.05,349.05,346.7,346.77,5461.0
2023-03-22 15:35:00,347.02,347.02,345.08,345.27,4501.0,347.02,347.02,345.08,345.27,4501.0
2023-03-22 15:40:00,345.53,346.16,345.29,345.44,6870.0,345.53,346.16,345.29,345.44,6870.0
2023-03-22 15:45:00,345.21,345.49,344.48,345.01,14155.0,345.21,345.49,344.48,345.01,14155.0
2023-03-22 15:50:00,344.8,344.95,343.23,343.34,19020.0,344.8,344.95,343.23,343.34,19020.0
2023-03-22 15:55:00,343.35,343.36,341.58,341.71,37001.0,343.35,343.36,341.58,341.71,37001.0
2023-03-23 09:30:00,344.62,345.98,342.69,345.19,7864.0,344.62,345.98,342.69,345.19,7864.0
2023-03-23 09:35:00,344.9,344.9,341.28,341.87,6600.0,344.9,344.9,341.28,341.87,6600.0
2023-03-23 09:40:00,341.46,342.97,340.99,342.97,2462.0,341.46,342.97,340.99,342.97,2462.0
2023-03-23 09:45:00,342.6,342.98,341.64,341.64,6688.0,342.6,342.98,341.64,341.64,6688.0
2023-03-23 09:50:00,341.68,343.03,341.68,342.81,14079.0,341.68,343.03,341.68,342.81,14079.0
2023-03-23 09:55:00,342.42,342.81,341.71,342.77,4908.0,342.42,342.81,341.71,342.77,4908.0
2023-03-23 10:00:00,342.58,343.33,342.32,342.35,7346.0,342.58,343.33,342.32,342.35,7346.0
2023-03-23 10:05:00,342.11,342.49,341.21,342.28,12623.0,342.11,342.49,341.21,342.28,12623.0
2023-03-23 10:10:00,342.06,342.98,342.06,342.36,5066.0,342.06,342.98,342.06,342.36,5066.0
2023-03-23 10:15:00,342.63,343.26,342.63,343.06,2000.0,342.63,343.26,342.63,343.06,2000.0
2023-03-23 10:20:00,343.11,343.17,341.83,341.98,9853.0,343.11,343.17,341.83,341.98,9853.0
2023-03-23 10:25:00,342.29,343.11,342.16,342.29,3600.0,342.29,343.11,342.16,342.29,3600.0
2023-03-23 10:30:00,342.02,342.73,342.02,342.25,1965.0,342.02,342.73,342.02,342.25,1965.0
2023-03-23 10:35:00,342.07,343.4,341.86,343.39,2788.0,342.07,343.4,341.86,343.39,2788.0
2023-03-23 10:40:00,343.24,344.33,343.22,344.27,6234.0,343.24,344.33,343.22,344.27,6234.0
2023-03-23 10:45:00,344.27,344.88,344.16,344.88,5700.0,344.27,344.88,344.16,344.88,5700.0
2023-03-23 10:50:00,345.13,345.99,345.12,345.97,1742.0,345.13,345.99,345.12,345.97,1742.0
2023-03-23 10:55:00,345.72,345.87,345.1,345.27,3500.0,345.72,345.87,345.1,345.27,3500.0
2023-03-23 11:00:00,345.29,347.18,345.29,347.0,12614.0,345.29,347.18,345.29,347.0,12614.0
2023-03-23 11:05:00,347.24,347.49,346.78,347.23,3613.0,347.24,347.49,346.78,347.23,3613.0
2023-03-23 11:10:00,346.99,348.44,346.87,348.2,6365.0,346.99,348.44,346.87,348.2,6365.0
2023-03-23 11:15:00,348.32,348.32,347.55,347.76,8221.0,348.32,348.32,347.55,347.76,8221.0
2023-03-23 11:20:00,347.77,348.29,347.4,348.29,4300.0,347.77,348.29,347.4,348.29,4300.0
2023-03-23 11:25:00,348.44,348.7,347.08,347.24,4600.0,348.44,348.7,347.08,347.24,4600.0
2023-03-23 11:30:00,347.93,348.57,347.89,348.33,2700.0,347.93,348.57,347.89,348.33,2700.0
2023-03-23 11:35:00,348.44,348.61,348.04,348.08,1300.0,348.44,348.61,348.04,348.08,1300.0
2023-03-23 11:40:00,348.09,348.14,347.3,347.85,5015.0,348.09,348.14,347.3,347.85,5015.0
2023-03-23 11:45:00,347.47,347.79,347.14,347.79,1643.0,347.47,347.79,347.14,347.79,1643.0
2023-03-23 11:50:00,347.94,348.46,347.94,348.06,2300.0,347.94,348.46,347.94,348.06,2300.0
2023-03-23 11:55:00,348.09,348.21,347.25,347.25,2452.0,348.09,348.21,347.25,347.25,2452.0
2023-03-23 12:00:00,346.95,347.47,346.73,347.35,2900.0,346.95,347.47,346.73,347.35,2900.0
2023-03-23 12:05:00,347.55,347.55,347.02,347.05,2568.0,347.55,347.55,347.02,347.05,2568.0
2023-03-23 12:10:00,346.92,346.92,345.71,345.78,5930.0,346.92,346.92,345.71,345.78,5930.0
2023-03-23 12:15:00,345.75,346.1,345.34,345.38,2200.0,345.75,346.1,345.34,345.38,2200.0
2023-03-23 12:20:00,345.67,345.99,345.29,345.99,3148.0,345.67,345.99,345.29,345.99,3148.0
2023-03-23 12:25:00,346.09,346.48,345.75,345.9,6764.0,346.09,346.48,345.75,345.9,6764.0
2023-03-23 12:30:00,345.96,346.44,345.76,346.08,15308.0,345.96,346.44,345.76,346.08,15308.0
2023-03-23 12:35:00,346.26,346.29,344.97,345.21,6109.0,346.26,346.29,344.97,345.21,6109.0
2023-03-23 12:40:00,345.07,345.4,345.07,345.17,2420.0,345.07,345.4,345.07,345.17,2420.0
2023-03-23 12:45:00,345.16,345.16,344.36,344.73,1424.0,345.16,345.16,344.36,344.73,1424.0
2023-03-23 12:50:00,344.8,344.81,344.27,344.5,1605.0,344.8,344.81,344.27,344.5,1605.0
2023-03-23 12:55:00,344.64,344.66,343.77,344.26,3400.0,344.64,344.66,343.77,344.26,3400.0
2023-03-23 13:00:00,344.07,344.28,343.77,344.28,1851.0,344.07,344.28,343.77,344.28,1851.0
2023-03-23 13:05:00,344.23,344.74,343.5,343.5,2808.0,344.23,344.74,343.5,343.5,2808.0
2023-03-23 13:10:00,343.6,343.82,342.91,343.25,2419.0,343.6,343.82,342.91,343.25,2419.0
2023-03-23 13:15:00,342.93,343.05,342.35,342.74,4583.0,342.93,343.05,342.35,342.74,4583.0
2023-03-23 13:20:00,342.62,343.1,342.36,342.42,6784.0,342.62,343.1,342.36,342.42,6784.0
2023-03-23 13:25:00,342.41,342.65,341.51,342.01,2006.0,342.41,342.65,341.51,342.01,2006.0
2023-03-23 13:30:00,341.98,342.65,341.98,342.52,2756.0,341.98,342.65,341.98,342.52,2756.0
2023-03-23 13:35:00,342.5,343.06,342.44,342.84,1191.0,342.5,343.06,342.44,342.84,1191.0
2023-03-23 13:40:00,342.81,343.47,342.8,343.47,1900.0,342.81,343.47,342.8,343.47,1900.0
2023-03-23 13:45:00,343.18,343.18,342.15,342.4,1500.0,343.18,343.18,342.15,342.4,1500.0
2023-03-23 13:50:00,342.3,342.34,341.67,342.09,4101.0,342.3,342.34,341.67,342.09,4101.0
2023-03-23 13:55:00,342.04,342.04,341.31,341.38,3825.0,342.04,342.04,341.31,341.38,3825.0
2023-03-23 14:00:00,341.49,342.12,341.49,341.52,2525.0,341.49,342.12,341.49,341.52,2525.0
2023-03-23 14:05:00,341.76,341.99,341.38,341.94,3694.0,341.76,341.99,341.38,341.94,3694.0
2023-03-23 14:10:00,341.93,342.11,341.75,341.8,2168.0,341.93,342.11,341.75,341.8,2168.0
2023-03-23 14:15:00,341.87,341.87,341.51,341.51,2158.0,341.87,341.87,341.51,341.51,2158.0
2023-03-23 14:20:00,341.51,341.54,340.48,340.48,2849.0,341.51,341.54,340.48,340.48,2849.0
2023-03-23 14:25:00,340.74,340.76,340.02,340.02,1903.0,340.74,340.76,340.02,340.02,1903.0
2023-03-23 14:30:00,339.99,340.25,339.77,340.08,3441.0,339.99,340.25,339.77,340.08,3441.0
2023-03-23 14:35:00,339.99,340.5,339.55,339.81,8184.0,339.99,340.5,339.55,339.81,8184.0
2023-03-23 14:40:00,339.89,339.96,338.63,338.63,5799.0,339.89,339.96,338.63,338.63,5799.0
2023-03-23 14:45:00,338.81,339.6,338.64,339.02,5400.0,338.81,339.6,338.64,339.02,5400.0
2023-03-23 14:50:00,339.28,339.42,338.43,338.43,2847.0,339.28,339.42,338.43,338.43,2847.0
2023-03-23 14:55:00,338.38,339.72,338.02,339.69,3831.0,338.38,339.72,338.02,339.69,3831.0
2023-03-23 15:00:00,340.46,342.55,340.32,340.98,6405.0,340.46,342.55,340.32,340.98,6405.0
2023-03-23 15:05:00,340.66,341.0,340.22,340.77,2757.0,340.66,341.0,340.22,340.77,2757.0
2023-03-23 15:10:00,340.57,340.97,339.82,339.83,3581.0,340.57,340.97,339.82,339.83,3581.0
2023-03-23 15:15:00,340.39,340.69,339.43,339.43,3100.0,340.39,340.69,339.43,339.43,3100.0
2023-03-23 15:20:00,339.4,340.53,338.62,340.42,5286.0,339.4,340.53,338.62,340.42,5286.0
2023-03-23 15:25:00,340.57,340.93,340.34,340.35,3320.0,340.57,340.93,340.34,340.35,3320.0
2023-03-23 15:30:00,340.16,340.54,339.59,340.25,6982.0,340.16,340.54,339.59,340.25,6982.0
2023-03-23 15:35:00,340.43,341.89,340.37,341.48,6516.0,340.43,341.89,340.37,341.48,6516.0
2023-03-23 15:40:00,341.34,342.21,340.9,342.16,8109.0,341.34,342.21,340.9,342.16,8109.0
2023-03-23 15:45:00,342.17,342.94,341.89,342.03,8817.0,342.17,342.94,341.89,342.03,8817.0
2023-03-23 15:50:00,342.08,343.5,342.07,342.59,21028.0,342.08,343.5,342.07,342.59,21028.0
2023-03-23 15:55:00,342.57,342.9,341.9,342.12,51584.0,342.57,342.9,341.9,342.12,51584.0
2023-03-24 09:30:00,341.16,341.16,335.83,337.23,10790.0,341.16,341.16,335.83,337.23,10790.0
2023-03-24 09:35:00,337.23,338.23,336.38,337.03,11960.0,337.23,338.23,336.38,337.03,11960.0
2023-03-24 09:40:00,336.88,337.04,335.8,336.58,12772.0,336.88,337.04,335.8,336.58,12772.0
2023-03-24 09:45:00,336.7,337.16,335.89,336.38,6134.0,336.7,337.16,335.89,336.38,6134.0
2023-03-24 09:50:00,337.08,337.97,336.64,337.11,3694.0,337.08,337.97,336.64,337.11,3694.0
2023-03-24 09:55:00,337.93,338.16,336.99,337.71,2300.0,337.93,338.16,336.99,337.71,2300.0
2023-03-24 10:00:00,337.19,338.05,336.23,336.67,5715.0,337.19,338.05,336.23,336.67,5715.0
2023-03-24 10:05:00,336.42,337.64,336.11,336.24,4598.0,336.42,337.64,336.11,336.24,4598.0
2023-03-24 10:10:00,336.42,338.43,336.1,338.08,11229.0,336.42,338.43,336.1,338.08,11229.0
2023-03-24 10:15:00,337.73,337.85,336.47,336.79,5330.0,337.73,337.85,336.47,336.79,5330.0
2023-03-24 10:20:00,337.12,337.18,336.59,336.81,7010.0,337.12,337.18,336.59,336.81,7010.0
2023-03-24 10:25:00,337.0,339.02,336.98,338.9,5746.0,337.0,339.02,336.98,338.9,5746.0
2023-03-24 10:30:00,339.28,339.97,339.14,339.16,4686.0,339.28,339.97,339.14,339.16,4686.0
2023-03-24 10:35:00,338.83,338.83,337.99,338.29,2457.0,338.83,338.83,337.99,338.29,2457.0
2023-03-24 10:40:00,338.26,338.26,337.71,337.71,5930.0,338.26,338.26,337.71,337.71,5930.0
2023-03-24 10:45:00,337.86,338.14,337.52,337.96,1700.0,337.86,338.14,337.52,337.96,1700.0
2023-03-24 10:50:00,337.56,338.44,337.21,338.06,3816.0,337.56,338.44,337.21,338.06,3816.0
2023-03-24 10:55:00,338.03,338.93,338.03,338.47,4050.0,338.03,338.93,338.03,338.47,4050.0
2023-03-24 11:00:00,338.25,339.23,338.25,339.06,4144.0,338.25,339.23,338.25,339.06,4144.0
2023-03-24 11:05:00,339.28,339.3,337.95,338.03,2975.0,339.28,339.3,337.95,338.03,2975.0
2023-03-24 11:10:00,337.57,337.62,336.64,337.12,3713.0,337.57,337.62,336.64,337.12,3713.0
2023-03-24 11:15:00,337.39,338.08,337.28,337.29,4044.0,337.39,338.08,337.28,337.29,4044.0
2023-03-24 11:20:00,337.49,337.55,336.61,336.61,6284.0,337.49,337.55,336.61,336.61,6284.0
2023-03-24 11:25:00,337.02,337.79,337.01,337.79,2858.0,337.02,337.79,337.01,337.79,2858.0
2023-03-24 11:30:00,338.08,338.08,337.24,337.68,2616.0,338.08,338.08,337.24,337.68,2616.0
2023-03-24 11:35:00,337.81,338.24,337.81,337.9,1627.0,337.81,338.24,337.81,337.9,1627.0
2023-03-24 11:40:00,337.93,338.7,337.92,338.48,19324.0,337.93,338.7,337.92,338.48,19324.0
2023-03-24 11:45:00,338.49,340.4,338.49,339.69,8073.0,338.49,340.4,338.49,339.69,8073.0
2023-03-24 11:50:00,339.5,340.06,339.35,339.82,6986.0,339.5,340.06,339.35,339.82,6986.0
2023-03-24 11:55:00,339.63,341.21,339.62,341.15,5792.0,339.63,341.21,339.62,341.15,5792.0
2023-03-24 12:00:00,341.24,342.22,340.89,340.9,10927.0,341.24,342.22,340.89,340.9,10927.0
2023-03-24 12:05:00,340.89,341.16,340.27,340.6,6850.0,340.89,341.16,340.27,340.6,6850.0
2023-03-24 12:10:00,340.2,340.69,340.0,340.49,7029.0,340.2,340.69,340.0,340.49,7029.0
2023-03-24 12:15:00,340.65,340.65,339.61,339.98,1692.0,340.65,340.65,339.61,339.98,1692.0
2023-03-24 12:20:00,339.94,340.22,339.74,339.74,2424.0,339.94,340.22,339.74,339.74,2424.0
2023-03-24 12:25:00,339.73,339.78,339.05,339.78,2710.0,339.73,339.78,339.05,339.78,2710.0
2023-03-24 12:30:00,339.81,340.22,339.63,339.85,1731.0,339.81,340.22,339.63,339.85,1731.0
2023-03-24 12:35:00,339.97,340.71,339.96,340.24,2304.0,339.97,340.71,339.96,340.24,2304.0
2023-03-24 12:40:00,340.08,340.62,340.0,340.62,1420.0,340.08,340.62,340.0,340.62,1420.0
2023-03-24 12:45:00,340.79,341.39,340.67,341.39,1152.0,340.79,341.39,340.67,341.39,1152.0
2023-03-24 12:50:00,341.54,341.54,340.47,340.88,3168.0,341.54,341.54,340.47,340.88,3168.0
2023-03-24 12:55:00,340.89,341.13,340.32,340.32,1336.0,340.89,341.13,340.32,340.32,1336.0
2023-03-24 13:00:00,340.62,340.65,339.92,339.96,1801.0,340.62,340.65,339.92,339.96,1801.0
2023-03-24 13:05:00,340.24,340.24,339.4,339.58,3696.0,340.24,340.24,339.4,339.58,3696.0
2023-03-24 13:10:00,339.63,339.63,339.39,339.61,1639.0,339.63,339.63,339.39,339.61,1639.0
2023-03-24 13:15:00,339.84,340.31,339.55,339.55,2612.0,339.84,340.31,339.55,339.55,2612.0
2023-03-24 13:20:00,339.51,340.03,339.22,339.74,1882.0,339.51,340.03,339.22,339.74,1882.0
2023-03-24 13:25:00,340.24,340.87,340.24,340.38,1917.0,340.24,340.87,340.24,340.38,1917.0
2023-03-24 13:30:00,340.43,340.86,340.19,340.86,1930.0,340.43,340.86,340.19,340.86,1930.0
2023-03-24 13:35:00,340.73,341.56,340.73,341.16,3503.0,340.73,341.56,340.73,341.16,3503.0
2023-03-24 13:40:00,341.04,341.04,340.39,340.39,1281.0,341.04,341.04,340.39,340.39,1281.0
2023-03-24 13:45:00,340.18,340.18,339.79,339.8,1002.0,340.18,340.18,339.79,339.8,1002.0
2023-03-24 13:50:00,339.94,339.94,339.39,339.39,1313.0,339.94,339.94,339.39,339.39,1313.0
2023-03-24 13:55:00,339.34,339.96,339.19,339.73,3398.0,339.34,339.96,339.19,339.73,3398.0
2023-03-24 14:00:00,339.88,341.15,339.88,341.0,5048.0,339.88,341.15,339.88,341.0,5048.0
2023-03-24 14:05:00,340.96,341.82,340.73,341.6,9528.0,340.96,341.82,340.73,341.6,9528.0
2023-03-24 14:10:00,341.46,342.25,341.44,342.21,9618.0,341.46,342.25,341.44,342.21,9618.0
2023-03-24 14:15:00,342.24,342.73,341.86,342.13,16302.0,342.24,342.73,341.86,342.13,16302.0
2023-03-24 14:20:00,342.13,342.33,341.89,342.01,8981.0,342.13,342.33,341.89,342.01,8981.0
2023-03-24 14:25:00,342.1,342.12,341.74,342.07,1857.0,342.1,342.12,341.74,342.07,1857.0
2023-03-24 14:30:00,342.06,343.0,341.67,343.0,4043.0,342.06,343.0,341.67,343.0,4043.0
2023-03-24 14:35:00,343.0,343.54,342.39,343.54,11123.0,343.0,343.54,342.39,343.54,11123.0
2023-03-24 14:40:00,343.53,343.87,343.1,343.87,4388.0,343.53,343.87,343.1,343.87,4388.0
2023-03-24 14:45:00,343.86,343.94,343.27,343.27,2200.0,343.86,343.94,343.27,343.27,2200.0
2023-03-24 14:50:00,342.97,343.22,342.3,342.48,2300.0,342.97,343.22,342.3,342.48,2300.0
2023-03-24 14:55:00,342.47,343.0,342.46,342.96,2900.0,342.47,343.0,342.46,342.96,2900.0
2023-03-24 15:00:00,343.12,343.51,343.12,343.43,5294.0,343.12,343.51,343.12,343.43,5294.0
2023-03-24 15:05:00,343.45,343.61,342.8,342.94,3142.0,343.45,343.61,342.8,342.94,3142.0
2023-03-24 15:10:00,342.89,343.95,342.89,343.63,6653.0,342.89,343.95,342.89,343.63,6653.0
2023-03-24 15:15:00,343.62,345.0,343.62,344.96,7566.0,343.62,345.0,343.62,344.96,7566.0
2023-03-24 15:20:00,344.97,346.37,344.96,345.19,16353.0,344.97,346.37,344.96,345.19,16353.0
2023-03-24 15:25:00,344.83,345.04,344.33,344.47,4400.0,344.83,345.04,344.33,344.47,4400.0
2023-03-24 15:30:00,344.75,345.18,344.2,344.2,4915.0,344.75,345.18,344.2,344.2,4915.0
2023-03-24 15:35:00,344.2,344.54,343.92,344.02,5791.0,344.2,344.54,343.92,344.02,5791.0
2023-03-24 15:40:00,344.13,344.33,343.83,343.95,3490.0,344.13,344.33,343.83,343.95,3490.0
2023-03-24 15:45:00,343.99,343.99,343.35,343.59,9288.0,343.99,343.99,343.35,343.59,9288.0
2023-03-24 15:50:00,343.48,343.52,341.97,342.09,23276.0,343.48,343.52,341.97,342.09,23276.0
2023-03-24 15:55:00,342.22,344.13,342.09,343.94,45179.0,342.22,344.13,342.09,343.94,45179.0
2023-03-27 09:30:00,346.98,349.27,346.61,348.51,10429.0,346.98,349.27,346.61,348.51,10429.0
2023-03-27 09:35:00,347.8,348.69,345.76,345.76,2858.0,347.8,348.69,345.76,345.76,2858.0
2023-03-27 09:40:00,346.46,347.94,346.41,347.43,5888.0,346.46,347.94,346.41,347.43,5888.0
2023-03-27 09:45:00,347.42,348.42,347.13,347.66,9266.0,347.42,348.42,347.13,347.66,9266.0
2023-03-27 09:50:00,347.86,347.86,346.59,346.97,2654.0,347.86,347.86,346.59,346.97,2654.0
2023-03-27 09:55:00,346.7,347.85,346.7,347.56,2332.0,346.7,347.85,346.7,347.56,2332.0
2023-03-27 10:00:00,347.44,347.97,346.16,346.16,9988.0,347.44,347.97,346.16,346.16,9988.0
2023-03-27 10:05:00,346.41,347.4,346.02,346.55,7339.0,346.41,347.4,346.02,346.55,7339.0
2023-03-27 10:10:00,346.8,347.01,346.13,346.15,4566.0,346.8,347.01,346.13,346.15,4566.0
2023-03-27 10:15:00,345.84,346.11,345.46,345.6,3600.0,345.84,346.11,345.46,345.6,3600.0
2023-03-27 10:20:00,346.28,346.57,345.9,345.91,3066.0,346.28,346.57,345.9,345.91,3066.0
2023-03-27 10:25:00,345.87,345.87,344.92,345.36,5082.0,345.87,345.87,344.92,345.36,5082.0
2023-03-27 10:30:00,345.52,346.42,345.13,346.27,2633.0,345.52,346.42,345.13,346.27,2633.0
2023-03-27 10:35:00,346.22,346.79,345.97,346.79,3300.0,346.22,346.79,345.97,346.79,3300.0
2023-03-27 10:40:00,346.68,347.08,346.31,346.99,3925.0,346.68,347.08,346.31,346.99,3925.0
2023-03-27 10:45:00,346.8,347.64,346.35,347.34,6535.0,346.8,347.64,346.35,347.34,6535.0
2023-03-27 10:50:00,347.3,348.1,347.24,348.1,10990.0,347.3,348.1,347.24,348.1,10990.0
2023-03-27 10:55:00,348.19,348.2,346.33,346.34,4929.0,348.19,348.2,346.33,346.34,4929.0
2023-03-27 11:00:00,346.25,346.7,345.92,346.69,6050.0,346.25,346.7,345.92,346.69,6050.0
2023-03-27 11:05:00,346.9,346.93,346.24,346.54,3480.0,346.9,346.93,346.24,346.54,3480.0
2023-03-27 11:10:00,346.19,346.82,345.85,346.81,3045.0,346.19,346.82,345.85,346.81,3045.0
2023-03-27 11:15:00,346.79,346.87,346.05,346.21,2994.0,346.79,346.87,346.05,346.21,2994.0
2023-03-27 11:20:00,346.46,346.99,346.22,346.74,2800.0,346.46,346.99,346.22,346.74,2800.0
2023-03-27 11:25:00,346.96,347.61,346.95,347.61,1113.0,346.96,347.61,346.95,347.61,1113.0
2023-03-27 11:30:00,347.62,347.64,346.88,346.99,4625.0,347.62,347.64,346.88,346.99,4625.0
2023-03-27 11:35:00,347.07,347.35,346.58,346.8,2011.0,347.07,347.35,346.58,346.8,2011.0
2023-03-27 11:40:00,346.8,346.83,346.04,346.54,5259.0,346.8,346.83,346.04,346.54,5259.0
2023-03-27 11:45:00,346.54,346.73,346.24,346.64,1032.0,346.54,346.73,346.24,346.64,1032.0
2023-03-27 11:50:00,346.7,346.7,345.71,345.76,3337.0,346.7,346.7,345.71,345.76,3337.0
2023-03-27 11:55:00,345.75,346.14,345.28,346.13,3100.0,345.75,346.14,345.28,346.13,3100.0
2023-03-27 12:00:00,346.02,346.45,345.94,346.39,2370.0,346.02,346.45,345.94,346.39,2370.0
2023-03-27 12:05:00,346.04,346.2,345.57,345.73,1900.0,346.04,346.2,345.57,345.73,1900.0
2023-03-27 12:10:00,345.76,346.33,345.76,346.28,1067.0,345.76,346.33,345.76,346.28,1067.0
2023-03-27 12:15:00,346.26,347.16,346.24,346.73,3100.0,346.26,347.16,346.24,346.73,3100.0
2023-03-27 12:20:00,346.83,347.62,346.55,347.5,7588.0,346.83,347.62,346.55,347.5,7588.0
2023-03-27 12:25:00,347.34,347.37,346.6,346.63,6129.0,347.34,347.37,346.6,346.63,6129.0
2023-03-27 12:30:00,346.65,347.22,345.85,346.23,4105.0,346.65,347.22,345.85,346.23,4105.0
2023-03-27 12:35:00,346.26,346.26,345.49,345.55,4724.0,346.26,346.26,345.49,345.55,4724.0
2023-03-27 12:40:00,345.58,345.71,345.4,345.71,2030.0,345.58,345.71,345.4,345.71,2030.0
2023-03-27 12:45:00,345.9,346.08,345.69,345.88,2795.0,345.9,346.08,345.69,345.88,2795.0
2023-03-27 12:50:00,345.89,346.32,345.89,346.11,1324.0,345.89,346.32,345.89,346.11,1324.0
2023-03-27 12:55:00,346.1,346.13,345.96,346.1,1196.0,346.1,346.13,345.96,346.1,1196.0
2023-03-27 13:00:00,346.36,346.51,346.05,346.44,2111.0,346.36,346.51,346.05,346.44,2111.0
2023-03-27 13:05:00,346.5,346.5,346.04,346.32,2064.0,346.5,346.5,346.04,346.32,2064.0
2023-03-27 13:10:00,346.07,346.28,345.75,346.01,2780.0,346.07,346.28,345.75,346.01,2780.0
2023-03-27 13:15:00,345.96,346.0,345.59,345.85,5433.0,345.96,346.0,345.59,345.85,5433.0
2023-03-27 13:20:00,345.62,346.59,345.59,346.44,4600.0,345.62,346.59,345.59,346.44,4600.0
2023-03-27 13:25:00,346.22,346.22,345.76,345.9,1122.0,346.22,346.22,345.76,345.9,1122.0
2023-03-27 13:30:00,346.39,346.54,346.13,346.34,2311.0,346.39,346.54,346.13,346.34,2311.0
2023-03-27 13:35:00,346.18,346.49,346.12,346.21,4692.0,346.18,346.49,346.12,346.21,4692.0
2023-03-27 13:40:00,346.28,347.15,346.15,347.15,5923.0,346.28,347.15,346.15,347.15,5923.0
2023-03-27 13:45:00,347.05,347.31,346.71,347.23,8851.0,347.05,347.31,346.71,347.23,8851.0
2023-03-27 13:50:00,347.37,347.37,346.26,346.26,7440.0,347.37,347.37,346.26,346.26,7440.0
2023-03-27 13:55:00,346.22,346.46,346.19,346.33,2800.0,346.22,346.46,346.19,346.33,2800.0
2023-03-27 14:00:00,346.29,346.63,346.08,346.56,3476.0,346.29,346.63,346.08,346.56,3476.0
2023-03-27 14:05:00,346.39,346.68,346.29,346.68,1001.0,346.39,346.68,346.29,346.68,1001.0
2023-03-27 14:10:00,346.74,347.5,346.72,347.5,1500.0,346.74,347.5,346.72,347.5,1500.0
2023-03-27 14:15:00,347.5,347.5,347.15,347.43,2400.0,347.5,347.5,347.15,347.43,2400.0
2023-03-27 14:20:00,347.49,347.9,347.37,347.9,1800.0,347.49,347.9,347.37,347.9,1800.0
2023-03-27 14:25:00,347.99,348.64,347.93,348.24,2507.0,347.99,348.64,347.93,348.24,2507.0
2023-03-27 14:30:00,348.4,348.91,348.39,348.91,2000.0,348.4,348.91,348.39,348.91,2000.0
2023-03-27 14:35:00,348.94,349.35,348.87,349.07,3036.0,348.94,349.35,348.87,349.07,3036.0
2023-03-27 14:40:00,349.07,349.32,348.68,349.11,2700.0,349.07,349.32,348.68,349.11,2700.0
2023-03-27 14:45:00,349.25,349.28,348.52,349.01,5210.0,349.25,349.28,348.52,349.01,5210.0
2023-03-27 14:50:00,348.86,349.04,348.62,348.77,3605.0,348.86,349.04,348.62,348.77,3605.0
2023-03-27 14:55:00,348.62,349.07,348.51,348.95,5086.0,348.62,349.07,348.51,348.95,5086.0
2023-03-27 15:00:00,349.07,349.38,348.65,348.75,4956.0,349.07,349.38,348.65,348.75,4956.0
2023-03-27 15:05:00,348.67,348.67,348.0,348.0,2564.0,348.67,348.67,348.0,348.0,2564.0
2023-03-27 15:10:00,348.0,348.54,347.97,348.54,2500.0,348.0,348.54,347.97,348.54,2500.0
2023-03-27 15:15:00,348.69,349.02,348.48,348.6,6641.0,348.69,349.02,348.48,348.6,6641.0
2023-03-27 15:20:00,348.74,349.29,348.57,349.29,5134.0,348.74,349.29,348.57,349.29,5134.0
2023-03-27 15:25:00,349.41,349.49,348.97,349.49,6281.0,349.41,349.49,348.97,349.49,6281.0
2023-03-27 15:30:00,349.49,349.69,349.04,349.25,8777.0,349.49,349.69,349.04,349.25,8777.0
2023-03-27 15:35:00,349.24,349.42,348.48,349.02,12700.0,349.24,349.42,348.48,349.02,12700.0
2023-03-27 15:40:00,349.0,349.87,348.79,349.37,16046.0,349.0,349.87,348.79,349.37,16046.0
2023-03-27 15:45:00,349.29,349.32,348.96,349.07,13264.0,349.29,349.32,348.96,349.07,13264.0
2023-03-27 15:50:00,348.96,349.54,348.45,349.13,17843.0,348.96,349.54,348.45,349.13,17843.0
2023-03-27 15:55:00,349.01,349.13,347.77,348.36,53700.0,349.01,349.13,347.77,348.36,53700.0
2023-03-28 09:30:00,348.67,349.62,347.24,347.24,6270.0,348.67,349.62,347.24,347.24,6270.0
2023-03-28 09:35:00,347.84,349.53,347.65,348.31,15801.0,347.84,349.53,347.65,348.31,15801.0
2023-03-28 09:40:00,348.3,349.09,348.2,348.96,2217.0,348.3,349.09,348.2,348.96,2217.0
2023-03-28 09:45:00,348.87,348.87,348.18,348.26,900.0,348.87,348.87,348.18,348.26,900.0
2023-03-28 09:50:00,348.48,348.84,348.29,348.84,1100.0,348.48,348.84,348.29,348.84,1100.0
2023-03-28 09:55:00,349.14,349.15,348.54,348.72,1317.0,349.14,349.15,348.54,348.72,1317.0
2023-03-28 10:00:00,348.39,349.25,348.39,349.25,4827.0,348.39,349.25,348.39,349.25,4827.0
2023-03-28 10:05:00,349.07,349.86,349.07,349.86,1300.0,349.07,349.86,349.07,349.86,1300.0
2023-03-28 10:10:00,350.49,350.81,350.14,350.74,604.0,350.49,350.81,350.14,350.74,604.0
2023-03-28 10:15:00,350.85,351.38,350.51,350.81,3084.0,350.85,351.38,350.51,350.81,3084.0
2023-03-28 10:20:00,350.97,351.11,349.49,349.49,29055.0,350.97,351.11,349.49,349.49,29055.0
2023-03-28 10:25:00,349.53,349.74,348.7,349.36,4705.0,349.53,349.74,348.7,349.36,4705.0
2023-03-28 10:30:00,348.97,349.24,347.34,347.36,2287.0,348.97,349.24,347.34,347.36,2287.0
2023-03-28 10:35:00,347.27,348.14,347.27,348.14,2262.0,347.27,348.14,347.27,348.14,2262.0
2023-03-28 10:40:00,347.79,348.07,347.79,348.06,500.0,347.79,348.07,347.79,348.06,500.0
2023-03-28 10:45:00,348.06,348.62,348.06,348.31,6623.0,348.06,348.62,348.06,348.31,6623.0
2023-03-28 10:50:00,348.53,348.74,347.63,347.69,7596.0,348.53,348.74,347.63,347.69,7596.0
2023-03-28 10:55:00,347.75,348.64,347.54,348.01,3806.0,347.75,348.64,347.54,348.01,3806.0
2023-03-28 11:00:00,347.76,348.57,347.76,348.57,5616.0,347.76,348.57,347.76,348.57,5616.0
2023-03-28 11:05:00,348.59,348.59,347.9,347.9,1406.0,348.59,348.59,347.9,347.9,1406.0
2023-03-28 11:10:00,348.09,348.14,347.55,347.56,800.0,348.09,348.14,347.55,347.56,800.0
2023-03-28 11:15:00,347.84,348.6,347.84,348.58,1200.0,347.84,348.6,347.84,348.58,1200.0
2023-03-28 11:20:00,348.47,348.68,347.86,347.87,13529.0,348.47,348.68,347.86,347.87,13529.0
2023-03-28 11:25:00,347.87,347.87,347.28,347.5,600.0,347.87,347.87,347.28,347.5,600.0
2023-03-28 11:30:00,347.49,347.5,347.01,347.08,1449.0,347.49,347.5,347.01,347.08,1449.0
2023-03-28 11:35:00,347.09,347.46,346.78,347.32,2400.0,347.09,347.46,346.78,347.32,2400.0
2023-03-28 11:40:00,347.57,347.85,347.25,347.25,1016.0,347.57,347.85,347.25,347.25,1016.0
2023-03-28 11:45:00,347.43,347.45,347.22,347.23,1800.0,347.43,347.45,347.22,347.23,1800.0
2023-03-28 11:50:00,347.31,347.77,347.31,347.67,2125.0,347.31,347.77,347.31,347.67,2125.0
2023-03-28 11:55:00,347.73,347.73,347.44,347.45,1300.0,347.73,347.73,347.44,347.45,1300.0
2023-03-28 12:00:00,347.56,347.56,347.04,347.04,1006.0,347.56,347.56,347.04,347.04,1006.0
2023-03-28 12:05:00,346.78,346.81,346.37,346.51,1628.0,346.78,346.81,346.37,346.51,1628.0
2023-03-28 12:10:00,346.45,346.45,346.29,346.29,300.0,346.45,346.45,346.29,346.29,300.0
2023-03-28 12:15:00,346.28,346.28,346.02,346.22,600.0,346.28,346.28,346.02,346.22,600.0
2023-03-28 12:20:00,346.26,346.32,346.22,346.29,704.0,346.26,346.32,346.22,346.29,704.0
2023-03-28 12:25:00,346.37,346.65,346.19,346.23,3370.0,346.37,346.65,346.19,346.23,3370.0
2023-03-28 12:30:00,346.01,346.06,345.78,345.94,1000.0,346.01,346.06,345.78,345.94,1000.0
2023-03-28 12:35:00,345.78,345.98,345.7,345.96,2905.0,345.78,345.98,345.7,345.96,2905.0
2023-03-28 12:40:00,346.2,346.55,346.2,346.55,1507.0,346.2,346.55,346.2,346.55,1507.0
2023-03-28 12:45:00,346.41,346.41,346.16,346.16,617.0,346.41,346.41,346.16,346.16,617.0
2023-03-28 12:50:00,346.1,346.1,345.89,346.06,2043.0,346.1,346.1,345.89,346.06,2043.0
2023-03-28 12:55:00,346.2,346.28,346.19,346.23,1438.0,346.2,346.28,346.19,346.23,1438.0
2023-03-28 13:00:00,346.12,346.49,345.77,345.77,8239.0,346.12,346.49,345.77,345.77,8239.0
2023-03-28 13:05:00,345.78,345.78,345.33,345.54,1911.0,345.78,345.78,345.33,345.54,1911.0
2023-03-28 13:10:00,345.54,345.54,345.54,345.54,0.0,345.54,345.54,345.54,345.54,0.0
2023-03-28 13:15:00,345.71,345.82,345.62,345.65,400.0,345.71,345.82,345.62,345.65,400.0
2023-03-28 13:20:00,345.97,346.21,345.97,346.21,302.0,345.97,346.21,345.97,346.21,302.0
2023-03-28 13:25:00,346.1,346.15,346.1,346.15,200.0,346.1,346.15,346.1,346.15,200.0
2023-03-28 13:30:00,346.16,346.16,345.31,345.31,2154.0,346.16,346.16,345.31,345.31,2154.0
2023-03-28 13:35:00,345.14,345.28,344.51,344.52,1400.0,345.14,345.28,344.51,344.52,1400.0
2023-03-28 13:40:00,344.52,344.68,344.26,344.41,1309.0,344.52,344.68,344.26,344.41,1309.0
2023-03-28 13:45:00,344.33,344.76,344.33,344.42,1305.0,344.33,344.76,344.33,344.42,1305.0
2023-03-28 13:50:00,344.42,344.65,344.42,344.46,600.0,344.42,344.65,344.42,344.46,600.0
2023-03-28 13:55:00,344.44,344.44,343.8,343.8,4225.0,344.44,344.44,343.8,343.8,4225.0
2023-03-28 14:00:00,343.89,344.47,343.77,344.47,1730.0,343.89,344.47,343.77,344.47,1730.0
2023-03-28 14:05:00,344.17,344.34,344.02,344.02,700.0,344.17,344.34,344.02,344.02,700.0
2023-03-28 14:10:00,343.91,343.91,343.83,343.86,300.0,343.91,343.91,343.83,343.86,300.0
2023-03-28 14:15:00,344.28,344.33,343.93,344.11,800.0,344.28,344.33,343.93,344.11,800.0
2023-03-28 14:20:00,344.12,344.37,344.04,344.05,708.0,344.12,344.37,344.04,344.05,708.0
2023-03-28 14:25:00,343.96,344.23,343.96,344.15,1700.0,343.96,344.23,343.96,344.15,1700.0
2023-03-28 14:30:00,344.2,344.28,344.1,344.11,817.0,344.2,344.28,344.1,344.11,817.0
2023-03-28 14:35:00,344.17,344.37,344.11,344.37,601.0,344.17,344.37,344.11,344.37,601.0
2023-03-28 14:40:00,344.51,344.7,344.45,344.69,1410.0,344.51,344.7,344.45,344.69,1410.0
2023-03-28 14:45:00,344.82,345.21,344.82,345.02,1128.0,344.82,345.21,344.82,345.02,1128.0
2023-03-28 14:50:00,345.15,345.25,344.83,344.87,1374.0,345.15,345.25,344.83,344.87,1374.0
2023-03-28 14:55:00,345.0,345.24,345.0,345.21,1400.0,345.0,345.24,345.0,345.21,1400.0
2023-03-28 15:00:00,345.3,345.68,345.3,345.4,1372.0,345.3,345.68,345.3,345.4,1372.0
2023-03-28 15:05:00,345.36,345.92,345.36,345.74,700.0,345.36,345.92,345.36,345.74,700.0
2023-03-28 15:10:00,346.0,346.03,345.48,345.48,3251.0,346.0,346.03,345.48,345.48,3251.0
2023-03-28 15:15:00,345.52,345.55,345.39,345.55,800.0,345.52,345.55,345.39,345.55,800.0
2023-03-28 15:20:00,345.44,345.72,345.37,345.37,2524.0,345.44,345.72,345.37,345.37,2524.0
2023-03-28 15:25:00,345.42,345.42,344.94,345.13,2213.0,345.42,345.42,344.94,345.13,2213.0
2023-03-28 15:30:00,345.31,345.33,344.5,345.31,5707.0,345.31,345.33,344.5,345.31,5707.0
2023-03-28 15:35:00,345.31,345.88,345.28,345.3,4824.0,345.31,345.88,345.28,345.3,4824.0
2023-03-28 15:40:00,345.46,345.5,344.98,344.98,7896.0,345.46,345.5,344.98,344.98,7896.0
2023-03-28 15:45:00,344.86,345.45,344.84,345.24,9407.0,344.86,345.45,344.84,345.24,9407.0
2023-03-28 15:50:00,345.21,346.23,345.21,345.56,15646.0,345.21,346.23,345.21,345.56,15646.0
2023-03-28 15:55:00,345.5,346.19,344.73,345.56,38922.0,345.5,346.19,344.73,345.56,38922.0
2023-03-29 09:30:00,351.36,351.36,348.77,348.77,6485.0,351.36,351.36,348.77,348.77,6485.0
2023-03-29 09:35:00,348.21,350.26,348.21,350.26,1382.0,348.21,350.26,348.21,350.26,1382.0
2023-03-29 09:40:00,350.06,351.13,349.58,350.47,4301.0,350.06,351.13,349.58,350.47,4301.0
2023-03-29 09:45:00,350.27,351.65,350.23,350.4,3807.0,350.27,351.65,350.23,350.4,3807.0
2023-03-29 09:50:00,350.59,350.81,348.97,348.97,2092.0,350.59,350.81,348.97,348.97,2092.0
2023-03-29 09:55:00,349.33,349.58,349.17,349.17,600.0,349.33,349.58,349.17,349.17,600.0
2023-03-29 10:00:00,349.15,350.39,349.15,350.39,1755.0,349.15,350.39,349.15,350.39,1755.0
2023-03-29 10:05:00,350.66,351.16,350.5,350.65,3271.0,350.66,351.16,350.5,350.65,3271.0
2023-03-29 10:10:00,350.87,351.0,350.67,350.8,1100.0,350.87,351.0,350.67,350.8,1100.0
2023-03-29 10:15:00,350.88,351.69,350.87,351.55,2658.0,350.88,351.69,350.87,351.55,2658.0
2023-03-29 10:20:00,351.76,351.76,350.66,350.9,13279.0,351.76,351.76,350.66,350.9,13279.0
2023-03-29 10:25:00,350.88,351.67,350.62,350.63,10077.0,350.88,351.67,350.62,350.63,10077.0
2023-03-29 10:30:00,351.1,351.1,350.33,350.4,6152.0,351.1,351.1,350.33,350.4,6152.0
2023-03-29 10:35:00,350.23,350.23,348.93,349.12,2422.0,350.23,350.23,348.93,349.12,2422.0
2023-03-29 10:40:00,348.68,348.68,348.48,348.64,840.0,348.68,348.68,348.48,348.64,840.0
2023-03-29 10:45:00,348.38,348.38,347.62,348.18,3097.0,348.38,348.38,347.62,348.18,3097.0
2023-03-29 10:50:00,348.17,348.66,348.15,348.15,3221.0,348.17,348.66,348.15,348.15,3221.0
2023-03-29 10:55:00,348.12,348.42,348.07,348.36,5391.0,348.12,348.42,348.07,348.36,5391.0
2023-03-29 11:00:00,348.4,348.71,348.23,348.49,3907.0,348.4,348.71,348.23,348.49,3907.0
2023-03-29 11:05:00,348.47,349.23,348.43,348.97,4011.0,348.47,349.23,348.43,348.97,4011.0
2023-03-29 11:10:00,348.93,349.36,348.4,348.6,6406.0,348.93,349.36,348.4,348.6,6406.0
2023-03-29 11:15:00,348.86,348.86,348.17,348.3,3410.0,348.86,348.86,348.17,348.3,3410.0
2023-03-29 11:20:00,347.77,348.41,347.77,348.34,4008.0,347.77,348.41,347.77,348.34,4008.0
2023-03-29 11:25:00,348.36,348.36,348.15,348.15,800.0,348.36,348.36,348.15,348.15,800.0
2023-03-29 11:30:00,348.42,348.92,348.29,348.75,8833.0,348.42,348.92,348.29,348.75,8833.0
2023-03-29 11:35:00,348.71,349.06,348.6,349.06,12779.0,348.71,349.06,348.6,349.06,12779.0
2023-03-29 11:40:00,348.92,348.92,348.26,348.36,1899.0,348.92,348.92,348.26,348.36,1899.0
2023-03-29 11:45:00,348.23,348.4,348.12,348.28,2384.0,348.23,348.4,348.12,348.28,2384.0
2023-03-29 11:50:00,348.45,348.81,348.28,348.59,2322.0,348.45,348.81,348.28,348.59,2322.0
2023-03-29 11:55:00,348.45,348.68,348.38,348.51,2700.0,348.45,348.68,348.38,348.51,2700.0
2023-03-29 12:00:00,348.62,348.78,348.34,348.49,4332.0,348.62,348.78,348.34,348.49,4332.0
2023-03-29 12:05:00,348.49,348.49,348.01,348.25,1900.0,348.49,348.49,348.01,348.25,1900.0
2023-03-29 12:10:00,348.22,348.33,348.05,348.29,4204.0,348.22,348.33,348.05,348.29,4204.0
2023-03-29 12:15:00,348.34,348.51,348.25,348.25,2100.0,348.34,348.51,348.25,348.25,2100.0
2023-03-29 12:20:00,348.28,348.82,348.23,348.6,13787.0,348.28,348.82,348.23,348.6,13787.0
2023-03-29 12:25:00,348.53,348.64,347.91,347.91,4357.0,348.53,348.64,347.91,347.91,4357.0
2023-03-29 12:30:00,348.02,348.44,347.99,348.31,3068.0,348.02,348.44,347.99,348.31,3068.0
2023-03-29 12:35:00,348.34,348.34,347.99,348.16,2774.0,348.34,348.34,347.99,348.16,2774.0
2023-03-29 12:40:00,348.35,348.35,347.67,347.69,3439.0,348.35,348.35,347.67,347.69,3439.0
2023-03-29 12:45:00,347.46,347.46,347.01,347.09,1702.0,347.46,347.46,347.01,347.09,1702.0
2023-03-29 12:50:00,347.04,347.07,346.46,346.67,3622.0,347.04,347.07,346.46,346.67,3622.0
2023-03-29 12:55:00,346.56,346.56,345.89,346.13,3207.0,346.56,346.56,345.89,346.13,3207.0
2023-03-29 13:00:00,346.13,346.43,345.95,346.43,3114.0,346.13,346.43,345.95,346.43,3114.0
2023-03-29 13:05:00,346.43,346.98,346.34,346.84,2420.0,346.43,346.98,346.34,346.84,2420.0
2023-03-29 13:10:00,346.78,347.06,346.71,346.93,3200.0,346.78,347.06,346.71,346.93,3200.0
2023-03-29 13:15:00,346.93,347.33,346.84,347.19,2750.0,346.93,347.33,346.84,347.19,2750.0
2023-03-29 13:20:00,347.08,347.08,346.62,346.82,2203.0,347.08,347.08,346.62,346.82,2203.0
2023-03-29 13:25:00,346.84,346.95,346.71,346.78,1514.0,346.84,346.95,346.71,346.78,1514.0
2023-03-29 13:30:00,346.76,346.98,346.22,346.42,3725.0,346.76,346.98,346.22,346.42,3725.0
2023-03-29 13:35:00,346.53,346.53,345.73,345.76,3374.0,346.53,346.53,345.73,345.76,3374.0
2023-03-29 13:40:00,345.74,346.07,345.7,346.07,2502.0,345.74,346.07,345.7,346.07,2502.0
2023-03-29 13:45:00,346.17,346.17,345.9,345.9,2900.0,346.17,346.17,345.9,345.9,2900.0
2023-03-29 13:50:00,345.93,346.17,345.93,346.0,2603.0,345.93,346.17,345.93,346.0,2603.0
2023-03-29 13:55:00,345.99,346.23,345.94,346.11,2731.0,345.99,346.23,345.94,346.11,2731.0
2023-03-29 14:00:00,346.17,346.18,345.86,346.06,4008.0,346.17,346.18,345.86,346.06,4008.0
2023-03-29 14:05:00,346.17,346.81,346.16,346.77,4716.0,346.17,346.81,346.16,346.77,4716.0
2023-03-29 14:10:00,346.72,346.83,346.41,346.54,8039.0,346.72,346.83,346.41,346.54,8039.0
2023-03-29 14:15:00,346.44,346.79,346.23,346.25,11966.0,346.44,346.79,346.23,346.25,11966.0
2023-03-29 14:20:00,346.35,346.4,346.09,346.09,3500.0,346.35,346.4,346.09,346.09,3500.0
2023-03-29 14:25:00,346.31,346.43,346.25,346.27,2200.0,346.31,346.43,346.25,346.27,2200.0
2023-03-29 14:30:00,346.3,346.58,346.18,346.19,7633.0,346.3,346.58,346.18,346.19,7633.0
2023-03-29 14:35:00,346.19,346.86,346.19,346.69,6198.0,346.19,346.86,346.19,346.69,6198.0
2023-03-29 14:40:00,346.64,346.73,346.43,346.45,5242.0,346.64,346.73,346.43,346.45,5242.0
2023-03-29 14:45:00,346.4,346.96,346.3,346.83,19345.0,346.4,346.96,346.3,346.83,19345.0
2023-03-29 14:50:00,346.83,347.61,346.6,347.61,8112.0,346.83,347.61,346.6,347.61,8112.0
2023-03-29 14:55:00,347.63,347.93,347.5,347.93,2023.0,347.63,347.93,347.5,347.93,2023.0
2023-03-29 15:00:00,348.04,348.34,347.57,348.15,4677.0,348.04,348.34,347.57,348.15,4677.0
2023-03-29 15:05:00,348.24,349.09,348.19,348.84,1600.0,348.24,349.09,348.19,348.84,1600.0
2023-03-29 15:10:00,349.03,349.46,348.94,349.46,900.0,349.03,349.46,348.94,349.46,900.0
2023-03-29 15:15:00,349.5,350.31,349.28,350.31,1800.0,349.5,350.31,349.28,350.31,1800.0
2023-03-29 15:20:00,350.42,350.81,350.32,350.38,3862.0,350.42,350.81,350.32,350.38,3862.0
2023-03-29 15:25:00,350.34,350.72,350.25,350.43,2717.0,350.34,350.72,350.25,350.43,2717.0
2023-03-29 15:30:00,350.55,350.64,349.99,350.23,6630.0,350.55,350.64,349.99,350.23,6630.0
2023-03-29 15:35:00,350.12,350.36,349.69,349.94,4220.0,350.12,350.36,349.69,349.94,4220.0
2023-03-29 15:40:00,349.97,350.76,349.96,350.75,2300.0,349.97,350.76,349.96,350.75,2300.0
2023-03-29 15:45:00,350.6,350.9,350.44,350.8,6833.0,350.6,350.9,350.44,350.8,6833.0
2023-03-29 15:50:00,350.75,350.75,349.58,349.63,16246.0,350.75,350.75,349.58,349.63,16246.0
2023-03-29 15:55:00,349.49,349.75,349.32,349.59,25330.0,349.49,349.75,349.32,349.59,25330.0
2023-03-30 09:30:00,352.53,354.0,352.0,352.79,8545.0,352.53,354.0,352.0,352.79,8545.0
2023-03-30 09:35:00,352.67,352.93,351.75,352.81,2277.0,352.67,352.93,351.75,352.81,2277.0
2023-03-30 09:40:00,352.97,353.1,352.47,352.59,3400.0,352.97,353.1,352.47,352.59,3400.0
2023-03-30 09:45:00,352.74,353.14,352.45,353.0,16883.0,352.74,353.14,352.45,353.0,16883.0
2023-03-30 09:50:00,353.01,353.4,352.39,352.8,9655.0,353.01,353.4,352.39,352.8,9655.0
2023-03-30 09:55:00,352.86,353.39,352.84,353.39,1812.0,352.86,353.39,352.84,353.39,1812.0
2023-03-30 10:00:00,353.4,353.6,351.71,351.83,6980.0,353.4,353.6,351.71,351.83,6980.0
2023-03-30 10:05:00,351.48,351.63,351.11,351.47,1878.0,351.48,351.63,351.11,351.47,1878.0
2023-03-30 10:10:00,351.33,351.6,350.58,350.58,2916.0,351.33,351.6,350.58,350.58,2916.0
2023-03-30 10:15:00,350.98,351.97,350.75,351.4,4267.0,350.98,351.97,350.75,351.4,4267.0
2023-03-30 10:20:00,351.26,351.37,351.26,351.37,500.0,351.26,351.37,351.26,351.37,500.0
2023-03-30 10:25:00,351.37,352.57,351.37,352.31,4039.0,351.37,352.57,351.37,352.31,4039.0
2023-03-30 10:30:00,352.51,353.2,352.1,352.1,3800.0,352.51,353.2,352.1,352.1,3800.0
2023-03-30 10:35:00,352.09,352.29,351.62,352.22,2992.0,352.09,352.29,351.62,352.22,2992.0
2023-03-30 10:40:00,352.46,352.49,352.23,352.23,500.0,352.46,352.49,352.23,352.23,500.0
2023-03-30 10:45:00,352.24,352.44,352.19,352.36,1900.0,352.24,352.44,352.19,352.36,1900.0
2023-03-30 10:50:00,352.43,352.59,351.99,351.99,7706.0,352.43,352.59,351.99,351.99,7706.0
2023-03-30 10:55:00,351.92,352.51,350.99,351.16,8167.0,351.92,352.51,350.99,351.16,8167.0
2023-03-30 11:00:00,351.17,351.35,351.17,351.35,1951.0,351.17,351.35,351.17,351.35,1951.0
2023-03-30 11:05:00,351.35,351.59,351.34,351.4,1000.0,351.35,351.59,351.34,351.4,1000.0
2023-03-30 11:10:00,351.58,352.32,351.45,351.45,2415.0,351.58,352.32,351.45,351.45,2415.0
2023-03-30 11:15:00,351.5,351.76,351.35,351.35,2201.0,351.5,351.76,351.35,351.35,2201.0
2023-03-30 11:20:00,351.47,351.78,351.47,351.78,605.0,351.47,351.78,351.47,351.78,605.0
2023-03-30 11:25:00,352.11,352.11,351.5,351.73,3145.0,352.11,352.11,351.5,351.73,3145.0
2023-03-30 11:30:00,351.76,351.76,351.11,351.48,2700.0,351.76,351.76,351.11,351.48,2700.0
2023-03-30 11:35:00,351.66,351.96,351.54,351.96,1550.0,351.66,351.96,351.54,351.96,1550.0
2023-03-30 11:40:00,351.85,352.15,351.58,352.11,3942.0,351.85,352.15,351.58,352.11,3942.0
2023-03-30 11:45:00,351.97,351.97,350.66,350.74,2002.0,351.97,351.97,350.66,350.74,2002.0
2023-03-30 11:50:00,350.92,350.99,350.65,350.73,1873.0,350.92,350.99,350.65,350.73,1873.0
2023-03-30 11:55:00,350.94,351.51,350.85,351.11,4100.0,350.94,351.51,350.85,351.11,4100.0
2023-03-30 12:00:00,351.0,351.07,350.72,350.85,1400.0,351.0,351.07,350.72,350.85,1400.0
2023-03-30 12:05:00,350.89,351.62,350.88,351.62,1936.0,350.89,351.62,350.88,351.62,1936.0
2023-03-30 12:10:00,351.29,351.29,350.76,350.8,2000.0,351.29,351.29,350.76,350.8,2000.0
2023-03-30 12:15:00,350.66,350.66,350.23,350.56,3114.0,350.66,350.66,350.23,350.56,3114.0
2023-03-30 12:20:00,350.52,350.52,349.94,349.94,2800.0,350.52,350.52,349.94,349.94,2800.0
2023-03-30 12:25:00,350.08,350.28,349.98,350.24,800.0,350.08,350.28,349.98,350.24,800.0
2023-03-30 12:30:00,350.17,350.17,349.51,349.53,3510.0,350.17,350.17,349.51,349.53,3510.0
2023-03-30 12:35:00,349.67,349.76,349.21,349.35,2841.0,349.67,349.76,349.21,349.35,2841.0
2023-03-30 12:40:00,349.51,349.83,349.35,349.52,3000.0,349.51,349.83,349.35,349.52,3000.0
2023-03-30 12:45:00,349.54,349.54,349.17,349.53,1700.0,349.54,349.54,349.17,349.53,1700.0
2023-03-30 12:50:00,349.35,349.92,349.31,349.77,2285.0,349.35,349.92,349.31,349.77,2285.0
2023-03-30 12:55:00,349.76,350.19,349.76,349.96,3167.0,349.76,350.19,349.76,349.96,3167.0
2023-03-30 13:00:00,349.96,350.22,349.63,350.17,4351.0,349.96,350.22,349.63,350.17,4351.0
2023-03-30 13:05:00,350.02,350.25,349.83,350.05,1200.0,350.02,350.25,349.83,350.05,1200.0
2023-03-30 13:10:00,349.83,349.85,349.26,349.53,1500.0,349.83,349.85,349.26,349.53,1500.0
2023-03-30 13:15:00,349.3,349.3,348.6,348.84,1483.0,349.3,349.3,348.6,348.84,1483.0
2023-03-30 13:20:00,348.73,349.16,348.58,348.72,2417.0,348.73,349.16,348.58,348.72,2417.0
2023-03-30 13:25:00,348.69,349.45,348.69,349.24,3312.0,348.69,349.45,348.69,349.24,3312.0
2023-03-30 13:30:00,349.1,349.3,348.75,348.88,6922.0,349.1,349.3,348.75,348.88,6922.0
2023-03-30 13:35:00,348.88,348.89,348.09,348.09,2100.0,348.88,348.89,348.09,348.09,2100.0
2023-03-30 13:40:00,348.12,348.71,347.89,348.71,2466.0,348.12,348.71,347.89,348.71,2466.0
2023-03-30 13:45:00,348.62,348.62,347.88,348.04,2100.0,348.62,348.62,347.88,348.04,2100.0
2023-03-30 13:50:00,347.95,348.02,347.59,347.8,1400.0,347.95,348.02,347.59,347.8,1400.0
2023-03-30 13:55:00,347.86,348.04,347.73,348.03,2000.0,347.86,348.04,347.73,348.03,2000.0
2023-03-30 14:00:00,348.07,348.43,348.07,348.31,2346.0,348.07,348.43,348.07,348.31,2346.0
2023-03-30 14:05:00,348.5,348.76,348.49,348.72,1447.0,348.5,348.76,348.49,348.72,1447.0
2023-03-30 14:10:00,348.71,349.27,348.43,348.71,5442.0,348.71,349.27,348.43,348.71,5442.0
2023-03-30 14:15:00,348.67,348.69,348.67,348.68,500.0,348.67,348.69,348.67,348.68,500.0
2023-03-30 14:20:00,348.77,349.38,348.68,349.38,3738.0,348.77,349.38,348.68,349.38,3738.0
2023-03-30 14:25:00,349.38,349.38,348.61,348.75,3255.0,349.38,349.38,348.61,348.75,3255.0
2023-03-30 14:30:00,348.87,349.11,348.79,349.11,826.0,348.87,349.11,348.79,349.11,826.0
2023-03-30 14:35:00,349.01,349.17,348.51,348.75,4055.0,349.01,349.17,348.51,348.75,4055.0
2023-03-30 14:40:00,348.87,349.03,348.7,348.71,1600.0,348.87,349.03,348.7,348.71,1600.0
2023-03-30 14:45:00,348.9,349.02,348.58,348.85,4741.0,348.9,349.02,348.58,348.85,4741.0
2023-03-30 14:50:00,348.85,349.0,348.57,348.91,2900.0,348.85,349.0,348.57,348.91,2900.0
2023-03-30 14:55:00,349.04,349.23,348.91,349.22,2647.0,349.04,349.23,348.91,349.22,2647.0
2023-03-30 15:00:00,349.07,349.64,349.07,349.64,2720.0,349.07,349.64,349.07,349.64,2720.0
2023-03-30 15:05:00,349.56,349.67,349.09,349.09,4200.0,349.56,349.67,349.09,349.09,4200.0
2023-03-30 15:10:00,349.24,349.55,348.84,349.49,3725.0,349.24,349.55,348.84,349.49,3725.0
2023-03-30 15:15:00,349.52,349.52,349.52,349.52,100.0,349.52,349.52,349.52,349.52,100.0
2023-03-30 15:20:00,349.63,349.99,349.54,349.84,4566.0,349.63,349.99,349.54,349.84,4566.0
2023-03-30 15:25:00,350.0,350.0,349.44,349.51,3842.0,350.0,350.0,349.44,349.51,3842.0
2023-03-30 15:30:00,349.58,350.05,349.49,350.05,3967.0,349.58,350.05,349.49,350.05,3967.0
2023-03-30 15:35:00,349.71,350.35,349.71,350.35,4291.0,349.71,350.35,349.71,350.35,4291.0
2023-03-30 15:40:00,350.31,350.45,350.11,350.21,4500.0,350.31,350.45,350.11,350.21,4500.0
2023-03-30 15:45:00,350.2,350.24,349.37,349.49,9678.0,350.2,350.24,349.37,349.49,9678.0
2023-03-30 15:50:00,349.6,349.75,348.48,348.7,30021.0,349.6,349.75,348.48,348.7,30021.0
2023-03-30 15:55:00,348.7,349.58,348.56,348.96,34442.0,348.7,349.58,348.56,348.96,34442.0
2023-03-31 09:30:00,349.86,351.84,349.86,351.5,10286.0,349.86,351.84,349.86,351.5,10286.0
2023-03-31 09:35:00,351.2,353.42,351.2,351.67,23892.0,351.2,353.42,351.2,351.67,23892.0
2023-03-31 09:40:00,352.02,353.02,351.41,351.41,6855.0,352.02,353.02,351.41,351.41,6855.0
2023-03-31 09:45:00,350.6,351.31,350.0,350.68,8001.0,350.6,351.31,350.0,350.68,8001.0
2023-03-31 09:50:00,350.6,350.6,349.75,350.53,1800.0,350.6,350.6,349.75,350.53,1800.0
2023-03-31 09:55:00,350.32,350.58,349.86,350.43,4860.0,350.32,350.58,349.86,350.43,4860.0
2023-03-31 10:00:00,350.75,351.22,350.57,350.94,3465.0,350.75,351.22,350.57,350.94,3465.0
2023-03-31 10:05:00,350.91,351.73,350.84,351.43,2273.0,350.91,351.73,350.84,351.43,2273.0
2023-03-31 10:10:00,351.38,351.66,350.83,351.03,2100.0,351.38,351.66,350.83,351.03,2100.0
2023-03-31 10:15:00,351.04,353.14,351.03,353.14,6275.0,351.04,353.14,351.03,353.14,6275.0
2023-03-31 10:20:00,353.34,353.58,351.65,351.66,6577.0,353.34,353.58,351.65,351.66,6577.0
2023-03-31 10:25:00,351.67,352.44,351.35,352.14,2800.0,351.67,352.44,351.35,352.14,2800.0
2023-03-31 10:30:00,352.22,353.01,352.04,352.95,3609.0,352.22,353.01,352.04,352.95,3609.0
2023-03-31 10:35:00,352.91,353.39,352.39,352.39,1700.0,352.91,353.39,352.39,352.39,1700.0
2023-03-31 10:40:00,352.44,353.32,352.35,353.32,2000.0,352.44,353.32,352.35,353.32,2000.0
2023-03-31 10:45:00,353.36,353.78,352.67,353.0,1900.0,353.36,353.78,352.67,353.0,1900.0
2023-03-31 10:50:00,352.55,352.55,352.06,352.33,2100.0,352.55,352.55,352.06,352.33,2100.0
2023-03-31 10:55:00,352.6,353.32,352.2,352.49,2600.0,352.6,353.32,352.2,352.49,2600.0
2023-03-31 11:00:00,352.77,353.12,352.41,352.81,2600.0,352.77,353.12,352.41,352.81,2600.0
2023-03-31 11:05:00,352.7,353.06,352.26,352.66,2600.0,352.7,353.06,352.26,352.66,2600.0
2023-03-31 11:10:00,352.79,353.06,352.75,352.8,1440.0,352.79,353.06,352.75,352.8,1440.0
2023-03-31 11:15:00,352.87,353.8,352.86,353.8,3850.0,352.87,353.8,352.86,353.8,3850.0
2023-03-31 11:20:00,353.98,354.31,353.67,354.31,2733.0,353.98,354.31,353.67,354.31,2733.0
2023-03-31 11:25:00,354.3,354.64,353.37,353.97,6327.0,354.3,354.64,353.37,353.97,6327.0
2023-03-31 11:30:00,353.96,354.75,353.96,354.45,3507.0,353.96,354.75,353.96,354.45,3507.0
2023-03-31 11:35:00,354.61,354.69,354.06,354.1,2200.0,354.61,354.69,354.06,354.1,2200.0
2023-03-31 11:40:00,354.21,354.36,353.91,354.16,6621.0,354.21,354.36,353.91,354.16,6621.0
2023-03-31 11:45:00,354.34,354.34,353.71,353.98,2871.0,354.34,354.34,353.71,353.98,2871.0
2023-03-31 11:50:00,353.98,354.24,353.88,353.88,1000.0,353.98,354.24,353.88,353.88,1000.0
2023-03-31 11:55:00,353.89,354.45,353.89,354.19,3047.0,353.89,354.45,353.89,354.19,3047.0
2023-03-31 12:00:00,354.31,354.53,354.07,354.35,1773.0,354.31,354.53,354.07,354.35,1773.0
2023-03-31 12:05:00,354.3,354.83,354.25,354.3,3203.0,354.3,354.83,354.25,354.3,3203.0
2023-03-31 12:10:00,354.25,354.53,354.11,354.42,3100.0,354.25,354.53,354.11,354.42,3100.0
2023-03-31 12:15:00,354.54,354.61,354.25,354.25,2682.0,354.54,354.61,354.25,354.25,2682.0
2023-03-31 12:20:00,354.24,354.32,353.8,353.85,5316.0,354.24,354.32,353.8,353.85,5316.0
2023-03-31 12:25:00,353.72,353.99,353.67,353.67,4079.0,353.72,353.99,353.67,353.67,4079.0
2023-03-31 12:30:00,353.9,354.4,353.82,353.82,5200.0,353.9,354.4,353.82,353.82,5200.0
2023-03-31 12:35:00,353.89,353.99,353.66,353.86,3899.0,353.89,353.99,353.66,353.86,3899.0
2023-03-31 12:40:00,354.1,354.42,354.01,354.28,5703.0,354.1,354.42,354.01,354.28,5703.0
2023-03-31 12:45:00,354.42,354.9,354.34,354.79,4785.0,354.42,354.9,354.34,354.79,4785.0
2023-03-31 12:50:00,354.84,355.3,354.29,354.44,9155.0,354.84,355.3,354.29,354.44,9155.0
2023-03-31 12:55:00,354.65,354.95,354.55,354.87,2773.0,354.65,354.95,354.55,354.87,2773.0
2023-03-31 13:00:00,355.3,355.3,354.98,355.05,1684.0,355.3,355.3,354.98,355.05,1684.0
2023-03-31 13:05:00,355.14,355.15,354.3,354.9,10679.0,355.14,355.15,354.3,354.9,10679.0
2023-03-31 13:10:00,354.85,355.06,354.7,354.7,3920.0,354.85,355.06,354.7,354.7,3920.0
2023-03-31 13:15:00,354.74,355.1,354.56,354.75,2510.0,354.74,355.1,354.56,354.75,2510.0
2023-03-31 13:20:00,354.71,354.71,353.72,353.73,1500.0,354.71,354.71,353.72,353.73,1500.0
2023-03-31 13:25:00,353.76,353.77,353.43,353.45,1879.0,353.76,353.77,353.43,353.45,1879.0
2023-03-31 13:30:00,353.59,353.59,353.3,353.4,1900.0,353.59,353.59,353.3,353.4,1900.0
2023-03-31 13:35:00,353.44,353.75,353.38,353.7,1200.0,353.44,353.75,353.38,353.7,1200.0
2023-03-31 13:40:00,353.63,353.8,353.53,353.53,1859.0,353.63,353.8,353.53,353.53,1859.0
2023-03-31 13:45:00,353.55,353.56,353.3,353.41,1600.0,353.55,353.56,353.3,353.41,1600.0
2023-03-31 13:50:00,353.41,353.64,353.28,353.49,1300.0,353.41,353.64,353.28,353.49,1300.0
2023-03-31 13:55:00,353.5,354.18,353.36,354.03,2008.0,353.5,354.18,353.36,354.03,2008.0
2023-03-31 14:00:00,354.06,354.47,353.97,354.47,9349.0,354.06,354.47,353.97,354.47,9349.0
2023-03-31 14:05:00,354.5,354.7,354.23,354.6,2200.0,354.5,354.7,354.23,354.6,2200.0
2023-03-31 14:10:00,354.56,354.7,354.5,354.61,1100.0,354.56,354.7,354.5,354.61,1100.0
2023-03-31 14:15:00,354.6,354.6,353.95,354.02,2900.0,354.6,354.6,353.95,354.02,2900.0
2023-03-31 14:20:00,354.03,354.2,353.73,353.81,2680.0,354.03,354.2,353.73,353.81,2680.0
2023-03-31 14:25:00,353.69,354.13,353.49,353.95,3148.0,353.69,354.13,353.49,353.95,3148.0
2023-03-31 14:30:00,353.89,354.81,353.83,354.81,4533.0,353.89,354.81,353.83,354.81,4533.0
2023-03-31 14:35:00,354.6,355.01,354.53,354.69,3844.0,354.6,355.01,354.53,354.69,3844.0
2023-03-31 14:40:00,354.72,355.47,354.71,355.45,1700.0,354.72,355.47,354.71,355.45,1700.0
2023-03-31 14:45:00,355.39,355.79,355.31,355.79,2500.0,355.39,355.79,355.31,355.79,2500.0
2023-03-31 14:50:00,355.76,355.9,355.45,355.9,2308.0,355.76,355.9,355.45,355.9,2308.0
2023-03-31 14:55:00,355.9,355.91,355.1,355.68,3989.0,355.9,355.91,355.1,355.68,3989.0
2023-03-31 15:00:00,355.79,356.57,355.79,356.1,1300.0,355.79,356.57,355.79,356.1,1300.0
2023-03-31 15:05:00,356.18,356.58,355.97,356.2,4802.0,356.18,356.58,355.97,356.2,4802.0
2023-03-31 15:10:00,356.21,356.4,355.92,356.21,3213.0,356.21,356.4,355.92,356.21,3213.0
2023-03-31 15:15:00,356.38,356.69,356.32,356.42,5512.0,356.38,356.69,356.32,356.42,5512.0
2023-03-31 15:20:00,356.44,357.19,356.43,357.14,6861.0,356.44,357.19,356.43,357.14,6861.0
2023-03-31 15:25:00,357.17,357.3,356.91,357.29,3600.0,357.17,357.3,356.91,357.29,3600.0
2023-03-31 15:30:00,357.28,357.73,356.66,356.75,7244.0,357.28,357.73,356.66,356.75,7244.0
2023-03-31 15:35:00,356.59,356.59,355.95,355.95,5100.0,356.59,356.59,355.95,355.95,5100.0
2023-03-31 15:40:00,356.01,356.57,356.01,356.25,11025.0,356.01,356.57,356.01,356.25,11025.0
2023-03-31 15:45:00,356.11,356.48,355.48,356.11,18355.0,356.11,356.48,355.48,356.11,18355.0
2023-03-31 15:50:00,356.2,357.96,355.9,357.31,44504.0,356.2,357.96,355.9,357.31,44504.0
2023-03-31 15:55:00,357.21,358.22,357.21,357.61,70224.0,357.21,358.22,357.21,357.61,70224.0
2023-04-03 09:30:00,358.98,358.98,357.1,357.1,11739.0,358.98,358.98,357.1,357.1,11739.0
2023-04-03 09:35:00,356.78,357.34,354.25,355.13,12513.0,356.78,357.34,354.25,355.13,12513.0
2023-04-03 09:40:00,355.18,355.96,353.57,353.57,10035.0,355.18,355.96,353.57,353.57,10035.0
2023-04-03 09:45:00,353.04,354.44,352.65,354.22,10034.0,353.04,354.44,352.65,354.22,10034.0
2023-04-03 09:50:00,354.5,354.81,353.94,353.96,2700.0,354.5,354.81,353.94,353.96,2700.0
2023-04-03 09:55:00,354.16,354.68,353.85,354.52,7591.0,354.16,354.68,353.85,354.52,7591.0
2023-04-03 10:00:00,354.68,356.37,354.68,355.05,5439.0,354.68,356.37,354.68,355.05,5439.0
2023-04-03 10:05:00,355.4,355.4,354.64,355.04,7326.0,355.4,355.4,354.64,355.04,7326.0
2023-04-03 10:10:00,355.11,355.44,354.39,354.83,3550.0,355.11,355.44,354.39,354.83,3550.0
2023-04-03 10:15:00,355.15,355.51,354.64,354.98,7844.0,355.15,355.51,354.64,354.98,7844.0
2023-04-03 10:20:00,355.13,355.45,354.09,354.09,7740.0,355.13,355.45,354.09,354.09,7740.0
2023-04-03 10:25:00,354.81,355.08,354.26,354.86,1581.0,354.81,355.08,354.26,354.86,1581.0
2023-04-03 10:30:00,354.94,355.23,354.17,354.88,3084.0,354.94,355.23,354.17,354.88,3084.0
2023-04-03 10:35:00,355.12,355.66,354.01,354.37,3800.0,355.12,355.66,354.01,354.37,3800.0
2023-04-03 10:40:00,354.11,354.87,353.8,353.8,5101.0,354.11,354.87,353.8,353.8,5101.0
2023-04-03 10:45:00,353.74,354.18,352.82,352.92,18095.0,353.74,354.18,352.82,352.92,18095.0
2023-04-03 10:50:00,352.99,353.36,352.66,352.86,7272.0,352.99,353.36,352.66,352.86,7272.0
2023-04-03 10:55:00,352.88,353.02,352.49,352.88,7629.0,352.88,353.02,352.49,352.88,7629.0
2023-04-03 11:00:00,352.62,354.31,352.61,354.1,5406.0,352.62,354.31,352.61,354.1,5406.0
2023-04-03 11:05:00,354.15,354.23,353.34,353.4,3674.0,354.15,354.23,353.34,353.4,3674.0
2023-04-03 11:10:00,353.19,353.19,352.45,352.86,3215.0,353.19,353.19,352.45,352.86,3215.0
2023-04-03 11:15:00,352.77,353.0,352.63,353.0,1200.0,352.77,353.0,352.63,353.0,1200.0
2023-04-03 11:20:00,352.85,353.15,352.53,352.63,2507.0,352.85,353.15,352.53,352.63,2507.0
2023-04-03 11:25:00,352.63,352.63,351.84,352.52,7171.0,352.63,352.63,351.84,352.52,7171.0
2023-04-03 11:30:00,352.31,352.94,352.27,352.91,3250.0,352.31,352.94,352.27,352.91,3250.0
2023-04-03 11:35:00,352.9,353.5,352.89,352.98,2900.0,352.9,353.5,352.89,352.98,2900.0
2023-04-03 11:40:00,353.07,353.89,353.07,353.48,12150.0,353.07,353.89,353.07,353.48,12150.0
2023-04-03 11:45:00,353.56,354.18,353.28,354.17,2112.0,353.56,354.18,353.28,354.17,2112.0
2023-04-03 11:50:00,354.43,354.59,353.92,354.24,4030.0,354.43,354.59,353.92,354.24,4030.0
2023-04-03 11:55:00,354.26,355.08,354.24,354.87,1700.0,354.26,355.08,354.24,354.87,1700.0
2023-04-03 12:00:00,354.83,355.82,354.45,355.67,3977.0,354.83,355.82,354.45,355.67,3977.0
2023-04-03 12:05:00,355.42,355.95,355.24,355.58,3410.0,355.42,355.95,355.24,355.58,3410.0
2023-04-03 12:10:00,355.18,356.04,355.17,355.96,2500.0,355.18,356.04,355.17,355.96,2500.0
2023-04-03 12:15:00,356.38,356.53,355.98,355.99,2400.0,356.38,356.53,355.98,355.99,2400.0
2023-04-03 12:20:00,355.99,356.23,355.62,355.81,1500.0,355.99,356.23,355.62,355.81,1500.0
2023-04-03 12:25:00,355.81,356.0,355.59,355.94,2100.0,355.81,356.0,355.59,355.94,2100.0
2023-04-03 12:30:00,355.75,356.24,355.75,356.11,2000.0,355.75,356.24,355.75,356.11,2000.0
2023-04-03 12:35:00,356.02,356.11,355.24,355.24,2000.0,356.02,356.11,355.24,355.24,2000.0
2023-04-03 12:40:00,355.55,355.55,354.83,354.84,1500.0,355.55,355.55,354.83,354.84,1500.0
2023-04-03 12:45:00,354.77,354.86,354.2,354.54,4500.0,354.77,354.86,354.2,354.54,4500.0
2023-04-03 12:50:00,354.62,354.72,354.21,354.24,5514.0,354.62,354.72,354.21,354.24,5514.0
2023-04-03 12:55:00,354.09,354.5,354.03,354.34,1800.0,354.09,354.5,354.03,354.34,1800.0
2023-04-03 13:00:00,354.01,354.12,353.95,353.98,1700.0,354.01,354.12,353.95,353.98,1700.0
2023-04-03 13:05:00,354.25,354.44,353.99,354.36,2800.0,354.25,354.44,353.99,354.36,2800.0
2023-04-03 13:10:00,354.37,354.69,354.33,354.47,2100.0,354.37,354.69,354.33,354.47,2100.0
2023-04-03 13:15:00,354.54,354.54,354.07,354.22,2200.0,354.54,354.54,354.07,354.22,2200.0
2023-04-03 13:20:00,354.31,355.1,354.13,355.1,3589.0,354.31,355.1,354.13,355.1,3589.0
2023-04-03 13:25:00,354.92,355.09,354.22,354.22,2500.0,354.92,355.09,354.22,354.22,2500.0
2023-04-03 13:30:00,354.09,354.09,353.7,354.02,2500.0,354.09,354.09,353.7,354.02,2500.0
2023-04-03 13:35:00,354.07,354.75,354.07,354.66,1800.0,354.07,354.75,354.07,354.66,1800.0
2023-04-03 13:40:00,354.56,354.73,354.44,354.66,3202.0,354.56,354.73,354.44,354.66,3202.0
2023-04-03 13:45:00,354.65,355.29,354.56,354.57,3525.0,354.65,355.29,354.56,354.57,3525.0
2023-04-03 13:50:00,354.59,354.6,354.26,354.36,1500.0,354.59,354.6,354.26,354.36,1500.0
2023-04-03 13:55:00,354.37,354.72,354.36,354.62,1807.0,354.37,354.72,354.36,354.62,1807.0
2023-04-03 14:00:00,354.64,354.85,354.35,354.51,4579.0,354.64,354.85,354.35,354.51,4579.0
2023-04-03 14:05:00,354.58,354.67,353.86,354.09,7103.0,354.58,354.67,353.86,354.09,7103.0
2023-04-03 14:10:00,353.86,354.37,353.86,354.02,1608.0,353.86,354.37,353.86,354.02,1608.0
2023-04-03 14:15:00,354.04,354.04,353.21,353.71,2200.0,354.04,354.04,353.21,353.71,2200.0
2023-04-03 14:20:00,353.45,353.65,353.3,353.52,958.0,353.45,353.65,353.3,353.52,958.0
2023-04-03 14:25:00,353.69,353.84,353.2,353.36,3410.0,353.69,353.84,353.2,353.36,3410.0
2023-04-03 14:30:00,353.46,353.82,353.27,353.75,2600.0,353.46,353.82,353.27,353.75,2600.0
2023-04-03 14:35:00,353.76,354.24,353.76,354.0,2473.0,353.76,354.24,353.76,354.0,2473.0
2023-04-03 14:40:00,354.0,354.21,353.15,353.3,2570.0,354.0,354.21,353.15,353.3,2570.0
2023-04-03 14:45:00,353.3,353.45,353.06,353.25,3400.0,353.3,353.45,353.06,353.25,3400.0
2023-04-03 14:50:00,353.37,353.9,353.36,353.68,2200.0,353.37,353.9,353.36,353.68,2200.0
2023-04-03 14:55:00,353.58,353.75,353.2,353.2,3490.0,353.58,353.75,353.2,353.2,3490.0
2023-04-03 15:00:00,353.4,353.82,352.97,353.35,6908.0,353.4,353.82,352.97,353.35,6908.0
2023-04-03 15:05:00,353.76,353.96,353.18,353.46,5698.0,353.76,353.96,353.18,353.46,5698.0
2023-04-03 15:10:00,353.4,354.33,353.4,354.19,4529.0,353.4,354.33,353.4,354.19,4529.0
2023-04-03 15:15:00,354.41,354.41,353.77,353.99,5840.0,354.41,354.41,353.77,353.99,5840.0
2023-04-03 15:20:00,353.99,354.17,353.81,354.13,4791.0,353.99,354.17,353.81,354.13,4791.0
2023-04-03 15:25:00,354.29,354.65,354.08,354.45,4815.0,354.29,354.65,354.08,354.45,4815.0
2023-04-03 15:30:00,354.49,355.25,354.28,355.08,6278.0,354.49,355.25,354.28,355.08,6278.0
2023-04-03 15:35:00,355.19,355.45,354.91,355.14,9306.0,355.19,355.45,354.91,355.14,9306.0
2023-04-03 15:40:00,355.09,355.8,354.97,355.69,10052.0,355.09,355.8,354.97,355.69,10052.0
2023-04-03 15:45:00,355.69,355.7,354.97,355.65,12202.0,355.69,355.7,354.97,355.65,12202.0
2023-04-03 15:50:00,355.12,355.8,355.0,355.65,19274.0,355.12,355.8,355.0,355.65,19274.0
2023-04-03 15:55:00,355.77,356.4,355.77,356.06,38330.0,355.77,356.4,355.77,356.06,38330.0
2023-04-04 09:30:00,352.04,354.03,350.59,350.92,57300.0,352.04,354.03,350.59,350.92,57300.0
2023-04-04 09:35:00,351.42,352.45,348.96,350.19,31960.0,351.42,352.45,348.96,350.19,31960.0
2023-04-04 09:40:00,350.09,350.45,348.3,349.26,13094.0,350.09,350.45,348.3,349.26,13094.0
2023-04-04 09:45:00,349.04,349.37,348.52,349.23,8936.0,349.04,349.37,348.52,349.23,8936.0
2023-04-04 09:50:00,349.5,350.1,348.91,349.81,10806.0,349.5,350.1,348.91,349.81,10806.0
2023-04-04 09:55:00,349.54,351.25,349.51,350.77,12875.0,349.54,351.25,349.51,350.77,12875.0
2023-04-04 10:00:00,351.03,352.57,350.81,351.05,11974.0,351.03,352.57,350.81,351.05,11974.0
2023-04-04 10:05:00,350.73,351.15,349.21,349.21,8680.0,350.73,351.15,349.21,349.21,8680.0
2023-04-04 10:10:00,349.08,349.5,348.71,349.47,7045.0,349.08,349.5,348.71,349.47,7045.0
2023-04-04 10:15:00,349.63,350.0,348.91,349.26,21234.0,349.63,350.0,348.91,349.26,21234.0
2023-04-04 10:20:00,349.37,349.6,348.0,348.03,8706.0,349.37,349.6,348.0,348.03,8706.0
2023-04-04 10:25:00,347.88,348.26,347.39,347.4,5583.0,347.88,348.26,347.39,347.4,5583.0
2023-04-04 10:30:00,347.4,347.4,346.31,346.32,5846.0,347.4,347.4,346.31,346.32,5846.0
2023-04-04 10:35:00,346.31,347.35,345.86,346.01,17828.0,346.31,347.35,345.86,346.01,17828.0
2023-04-04 10:40:00,346.21,346.32,344.65,344.87,7436.0,346.21,346.32,344.65,344.87,7436.0
2023-04-04 10:45:00,345.0,345.04,343.5,343.88,6474.0,345.0,345.04,343.5,343.88,6474.0
2023-04-04 10:50:00,343.81,344.2,343.61,343.82,3916.0,343.81,344.2,343.61,343.82,3916.0
2023-04-04 10:55:00,344.05,344.37,343.48,343.91,17020.0,344.05,344.37,343.48,343.91,17020.0
2023-04-04 11:00:00,343.76,344.22,343.41,344.22,14252.0,343.76,344.22,343.41,344.22,14252.0
2023-04-04 11:05:00,344.16,344.16,340.48,340.85,9506.0,344.16,344.16,340.48,340.85,9506.0
2023-04-04 11:10:00,341.02,342.34,340.85,342.2,16805.0,341.02,342.34,340.85,342.2,16805.0
2023-04-04 11:15:00,342.2,342.62,340.95,342.62,11557.0,342.2,342.62,340.95,342.62,11557.0
2023-04-04 11:20:00,343.07,343.07,342.26,342.44,4182.0,343.07,343.07,342.26,342.44,4182.0
2023-04-04 11:25:00,342.45,342.51,341.42,341.62,4958.0,342.45,342.51,341.42,341.62,4958.0
2023-04-04 11:30:00,341.45,341.98,341.13,341.98,4705.0,341.45,341.98,341.13,341.98,4705.0
2023-04-04 11:35:00,341.93,342.38,341.41,342.38,21633.0,341.93,342.38,341.41,342.38,21633.0
2023-04-04 11:40:00,342.12,343.07,342.04,342.99,10910.0,342.12,343.07,342.04,342.99,10910.0
2023-04-04 11:45:00,342.94,343.25,342.53,343.08,10228.0,342.94,343.25,342.53,343.08,10228.0
2023-04-04 11:50:00,342.9,344.19,342.9,344.0,9091.0,342.9,344.19,342.9,344.0,9091.0
2023-04-04 11:55:00,344.18,344.18,343.12,343.18,5841.0,344.18,344.18,343.12,343.18,5841.0
2023-04-04 12:00:00,343.26,344.07,343.24,344.0,1516.0,343.26,344.07,343.24,344.0,1516.0
2023-04-04 12:05:00,343.88,344.05,342.95,343.0,3719.0,343.88,344.05,342.95,343.0,3719.0
2023-04-04 12:10:00,343.31,344.17,342.9,343.95,13039.0,343.31,344.17,342.9,343.95,13039.0
2023-04-04 12:15:00,343.92,344.0,343.29,343.3,5619.0,343.92,344.0,343.29,343.3,5619.0
2023-04-04 12:20:00,343.28,343.74,343.23,343.65,4400.0,343.28,343.74,343.23,343.65,4400.0
2023-04-04 12:25:00,343.62,344.61,343.62,344.48,5200.0,343.62,344.61,343.62,344.48,5200.0
2023-04-04 12:30:00,344.59,345.56,344.54,345.56,9159.0,344.59,345.56,344.54,345.56,9159.0
2023-04-04 12:35:00,345.8,345.8,345.55,345.69,2915.0,345.8,345.8,345.55,345.69,2915.0
2023-04-04 12:40:00,345.94,346.51,345.94,346.34,1375.0,345.94,346.51,345.94,346.34,1375.0
2023-04-04 12:45:00,346.34,346.34,345.16,345.28,2921.0,346.34,346.34,345.16,345.28,2921.0
2023-04-04 12:50:00,345.12,345.28,344.85,344.88,1487.0,345.12,345.28,344.85,344.88,1487.0
2023-04-04 12:55:00,344.9,345.77,344.89,345.54,1853.0,344.9,345.77,344.89,345.54,1853.0
2023-04-04 13:00:00,345.54,345.79,345.2,345.79,1318.0,345.54,345.79,345.2,345.79,1318.0
2023-04-04 13:05:00,345.92,346.36,345.84,345.95,2100.0,345.92,346.36,345.84,345.95,2100.0
2023-04-04 13:10:00,345.84,345.84,345.5,345.76,2241.0,345.84,345.84,345.5,345.76,2241.0
2023-04-04 13:15:00,345.89,346.74,345.89,346.72,3736.0,345.89,346.74,345.89,346.72,3736.0
2023-04-04 13:20:00,346.72,346.72,346.42,346.67,1620.0,346.72,346.72,346.42,346.67,1620.0
2023-04-04 13:25:00,346.96,347.0,346.75,347.0,2100.0,346.96,347.0,346.75,347.0,2100.0
2023-04-04 13:30:00,347.0,347.45,346.54,346.84,8168.0,347.0,347.45,346.54,346.84,8168.0
2023-04-04 13:35:00,347.07,347.07,346.56,346.56,1700.0,347.07,347.07,346.56,346.56,1700.0
2023-04-04 13:40:00,346.71,346.95,346.27,346.28,2555.0,346.71,346.95,346.27,346.28,2555.0
2023-04-04 13:45:00,346.38,346.48,345.96,346.48,2244.0,346.38,346.48,345.96,346.48,2244.0
2023-04-04 13:50:00,346.52,346.52,346.19,346.22,1508.0,346.52,346.52,346.19,346.22,1508.0
2023-04-04 13:55:00,346.09,346.25,345.65,345.65,2500.0,346.09,346.25,345.65,345.65,2500.0
2023-04-04 14:00:00,345.65,346.23,345.63,345.78,3417.0,345.65,346.23,345.63,345.78,3417.0
2023-04-04 14:05:00,345.56,345.71,345.39,345.4,1300.0,345.56,345.71,345.39,345.4,1300.0
2023-04-04 14:10:00,345.58,345.75,345.42,345.43,1600.0,345.58,345.75,345.42,345.43,1600.0
2023-04-04 14:15:00,345.33,345.34,345.1,345.22,3664.0,345.33,345.34,345.1,345.22,3664.0
2023-04-04 14:20:00,345.36,345.66,345.22,345.23,2305.0,345.36,345.66,345.22,345.23,2305.0
2023-04-04 14:25:00,345.33,345.34,345.17,345.2,1726.0,345.33,345.34,345.17,345.2,1726.0
2023-04-04 14:30:00,345.17,345.58,345.05,345.55,3469.0,345.17,345.58,345.05,345.55,3469.0
2023-04-04 14:35:00,345.59,346.25,345.49,346.25,2900.0,345.59,346.25,345.49,346.25,2900.0
2023-04-04 14:40:00,346.5,346.74,346.02,346.02,2800.0,346.5,346.74,346.02,346.02,2800.0
2023-04-04 14:45:00,346.15,346.16,345.57,345.57,2578.0,346.15,346.16,345.57,345.57,2578.0
2023-04-04 14:50:00,345.55,345.67,345.32,345.67,1705.0,345.55,345.67,345.32,345.67,1705.0
2023-04-04 14:55:00,345.51,345.62,345.2,345.2,1839.0,345.51,345.62,345.2,345.2,1839.0
2023-04-04 15:00:00,345.1,345.63,345.1,345.63,1774.0,345.1,345.63,345.1,345.63,1774.0
2023-04-04 15:05:00,345.89,346.38,345.89,346.38,2451.0,345.89,346.38,345.89,346.38,2451.0
2023-04-04 15:10:00,346.25,346.57,346.08,346.57,3275.0,346.25,346.57,346.08,346.57,3275.0
2023-04-04 15:15:00,346.73,347.02,346.59,346.79,7127.0,346.73,347.02,346.59,346.79,7127.0
2023-04-04 15:20:00,347.16,347.72,347.16,347.24,4624.0,347.16,347.72,347.16,347.24,4624.0
2023-04-04 15:25:00,347.47,347.53,346.77,346.9,3253.0,347.47,347.53,346.77,346.9,3253.0
2023-04-04 15:30:00,346.88,347.0,346.51,346.94,8850.0,346.88,347.0,346.51,346.94,8850.0
2023-04-04 15:35:00,346.94,347.1,346.37,346.91,9388.0,346.94,347.1,346.37,346.91,9388.0
2023-04-04 15:40:00,346.98,347.3,346.81,346.91,10110.0,346.98,347.3,346.81,346.91,10110.0
2023-04-04 15:45:00,346.91,346.91,346.33,346.87,11778.0,346.91,346.91,346.33,346.87,11778.0
2023-04-04 15:50:00,346.96,347.98,346.48,347.84,39955.0,346.96,347.98,346.48,347.84,39955.0
2023-04-04 15:55:00,347.74,348.34,347.29,348.23,52687.0,347.74,348.34,347.29,348.23,52687.0
2023-04-05 09:30:00,347.67,347.67,344.2,344.9,12739.0,347.67,347.67,344.2,344.9,12739.0
2023-04-05 09:35:00,344.82,344.99,342.95,344.77,3066.0,344.82,344.99,342.95,344.77,3066.0
2023-04-05 09:40:00,345.68,348.12,345.68,347.98,1337.0,345.68,348.12,345.68,347.98,1337.0
2023-04-05 09:45:00,349.0,349.43,348.33,349.43,3428.0,349.0,349.43,348.33,349.43,3428.0
2023-04-05 09:50:00,349.68,350.23,349.17,349.31,4044.0,349.68,350.23,349.17,349.31,4044.0
2023-04-05 09:55:00,349.48,349.88,349.0,349.68,2405.0,349.48,349.88,349.0,349.68,2405.0
2023-04-05 10:00:00,349.86,350.43,348.21,348.21,4989.0,349.86,350.43,348.21,348.21,4989.0
2023-04-05 10:05:00,348.77,349.25,348.07,349.24,3392.0,348.77,349.25,348.07,349.24,3392.0
2023-04-05 10:10:00,348.76,349.47,348.55,349.46,4204.0,348.76,349.47,348.55,349.46,4204.0
2023-04-05 10:15:00,349.25,350.0,349.15,349.59,3143.0,349.25,350.0,349.15,349.59,3143.0
2023-04-05 10:20:00,349.76,351.18,349.75,351.13,5118.0,349.76,351.18,349.75,351.13,5118.0
2023-04-05 10:25:00,350.78,351.29,350.65,350.87,2600.0,350.78,351.29,350.65,350.87,2600.0
2023-04-05 10:30:00,350.8,351.89,350.37,351.12,3200.0,350.8,351.89,350.37,351.12,3200.0
2023-04-05 10:35:00,351.1,351.3,350.54,350.55,9620.0,351.1,351.3,350.54,350.55,9620.0
2023-04-05 10:40:00,350.36,350.53,348.75,348.75,10455.0,350.36,350.53,348.75,348.75,10455.0
2023-04-05 10:45:00,348.91,349.52,348.69,349.52,2000.0,348.91,349.52,348.69,349.52,2000.0
2023-04-05 10:50:00,349.54,349.87,349.41,349.67,3658.0,349.54,349.87,349.41,349.67,3658.0
2023-04-05 10:55:00,349.62,349.88,349.4,349.88,1609.0,349.62,349.88,349.4,349.88,1609.0
2023-04-05 11:00:00,349.96,350.22,349.56,349.97,4505.0,349.96,350.22,349.56,349.97,4505.0
2023-04-05 11:05:00,349.64,349.96,349.64,349.9,2423.0,349.64,349.96,349.64,349.9,2423.0
2023-04-05 11:10:00,349.87,350.9,349.86,350.73,1921.0,349.87,350.9,349.86,350.73,1921.0
2023-04-05 11:15:00,350.99,351.0,350.66,350.87,2001.0,350.99,351.0,350.66,350.87,2001.0
2023-04-05 11:20:00,350.81,351.07,350.74,351.07,1100.0,350.81,351.07,350.74,351.07,1100.0
2023-04-05 11:25:00,350.94,350.94,350.47,350.64,1714.0,350.94,350.94,350.47,350.64,1714.0
2023-04-05 11:30:00,351.14,352.27,350.91,352.27,900.0,351.14,352.27,350.91,352.27,900.0
2023-04-05 11:35:00,352.28,352.41,351.83,352.1,4746.0,352.28,352.41,351.83,352.1,4746.0
2023-04-05 11:40:00,352.19,352.19,351.16,351.28,3354.0,352.19,352.19,351.16,351.28,3354.0
2023-04-05 11:45:00,351.24,352.0,351.24,351.9,600.0,351.24,352.0,351.24,351.9,600.0
2023-04-05 11:50:00,352.04,352.66,352.03,352.66,1550.0,352.04,352.66,352.03,352.66,1550.0
2023-04-05 11:55:00,352.37,352.92,352.05,352.75,3155.0,352.37,352.92,352.05,352.75,3155.0
2023-04-05 12:00:00,353.03,353.39,352.13,352.13,4763.0,353.03,353.39,352.13,352.13,4763.0
2023-04-05 12:05:00,351.61,351.85,351.18,351.59,5000.0,351.61,351.85,351.18,351.59,5000.0
2023-04-05 12:10:00,351.56,352.56,351.56,352.56,3000.0,351.56,352.56,351.56,352.56,3000.0
2023-04-05 12:15:00,352.33,353.92,352.33,353.89,7550.0,352.33,353.92,352.33,353.89,7550.0
2023-04-05 12:20:00,353.87,354.06,353.87,354.06,682.0,353.87,354.06,353.87,354.06,682.0
2023-04-05 12:25:00,354.04,354.49,353.79,353.81,7762.0,354.04,354.49,353.79,353.81,7762.0
2023-04-05 12:30:00,353.75,354.02,353.45,353.84,5035.0,353.75,354.02,353.45,353.84,5035.0
2023-04-05 12:35:00,354.49,355.0,354.39,354.64,2852.0,354.49,355.0,354.39,354.64,2852.0
2023-04-05 12:40:00,354.52,355.05,354.42,354.89,4320.0,354.52,355.05,354.42,354.89,4320.0
2023-04-05 12:45:00,354.58,354.85,353.91,353.91,1300.0,354.58,354.85,353.91,353.91,1300.0
2023-04-05 12:50:00,354.0,354.58,353.77,354.57,2910.0,354.0,354.58,353.77,354.57,2910.0
2023-04-05 12:55:00,354.74,355.21,354.55,355.18,8576.0,354.74,355.21,354.55,355.18,8576.0
2023-04-05 13:00:00,355.0,355.62,354.78,355.46,5376.0,355.0,355.62,354.78,355.46,5376.0
2023-04-05 13:05:00,355.66,355.99,354.94,354.94,3285.0,355.66,355.99,354.94,354.94,3285.0
2023-04-05 13:10:00,354.96,355.47,354.96,355.31,800.0,354.96,355.47,354.96,355.31,800.0
2023-04-05 13:15:00,355.09,355.55,355.09,355.47,2685.0,355.09,355.55,355.09,355.47,2685.0
2023-04-05 13:20:00,355.6,355.73,355.4,355.55,1917.0,355.6,355.73,355.4,355.55,1917.0
2023-04-05 13:25:00,355.52,355.52,355.06,355.07,1649.0,355.52,355.52,355.06,355.07,1649.0
2023-04-05 13:30:00,355.22,355.22,354.9,354.94,1700.0,355.22,355.22,354.9,354.94,1700.0
2023-04-05 13:35:00,354.97,355.57,354.76,355.45,3033.0,354.97,355.57,354.76,355.45,3033.0
2023-04-05 13:40:00,355.3,355.3,355.02,355.02,815.0,355.3,355.3,355.02,355.02,815.0
2023-04-05 13:45:00,354.99,355.21,354.79,355.04,2322.0,354.99,355.21,354.79,355.04,2322.0
2023-04-05 13:50:00,355.07,355.49,354.8,354.99,8867.0,355.07,355.49,354.8,354.99,8867.0
2023-04-05 13:55:00,354.98,355.42,354.98,355.36,1209.0,354.98,355.42,354.98,355.36,1209.0
2023-04-05 14:00:00,355.14,355.53,355.0,355.53,2156.0,355.14,355.53,355.0,355.53,2156.0
2023-04-05 14:05:00,355.53,355.99,355.47,355.62,2073.0,355.53,355.99,355.47,355.62,2073.0
2023-04-05 14:10:00,355.62,355.65,355.34,355.65,1458.0,355.62,355.65,355.34,355.65,1458.0
2023-04-05 14:15:00,355.46,355.91,355.28,355.8,2500.0,355.46,355.91,355.28,355.8,2500.0
2023-04-05 14:20:00,355.76,355.76,355.36,355.36,1500.0,355.76,355.76,355.36,355.36,1500.0
2023-04-05 14:25:00,355.16,355.29,354.83,354.87,3300.0,355.16,355.29,354.83,354.87,3300.0
2023-04-05 14:30:00,354.94,355.28,354.82,355.28,3000.0,354.94,355.28,354.82,355.28,3000.0
2023-04-05 14:35:00,355.57,355.87,354.87,355.0,4938.0,355.57,355.87,354.87,355.0,4938.0
2023-04-05 14:40:00,354.98,355.31,354.72,355.31,4923.0,354.98,355.31,354.72,355.31,4923.0
2023-04-05 14:45:00,355.12,355.5,354.9,355.19,3508.0,355.12,355.5,354.9,355.19,3508.0
2023-04-05 14:50:00,355.12,355.4,354.93,355.13,3855.0,355.12,355.4,354.93,355.13,3855.0
2023-04-05 14:55:00,355.09,355.16,354.88,354.97,4040.0,355.09,355.16,354.88,354.97,4040.0
2023-04-05 15:00:00,355.0,355.09,353.99,353.99,10065.0,355.0,355.09,353.99,353.99,10065.0
2023-04-05 15:05:00,353.98,354.64,353.53,353.54,4775.0,353.98,354.64,353.53,353.54,4775.0
2023-04-05 15:10:00,353.68,353.69,353.03,353.47,5194.0,353.68,353.69,353.03,353.47,5194.0
2023-04-05 15:15:00,353.47,353.57,353.0,353.0,2113.0,353.47,353.57,353.0,353.0,2113.0
2023-04-05 15:20:00,352.98,353.41,352.98,353.4,3298.0,352.98,353.41,352.98,353.4,3298.0
2023-04-05 15:25:00,353.42,353.56,352.55,352.6,3307.0,353.42,353.56,352.55,352.6,3307.0
2023-04-05 15:30:00,352.41,352.86,352.34,352.72,3922.0,352.41,352.86,352.34,352.72,3922.0
2023-04-05 15:35:00,352.44,352.55,352.17,352.3,5731.0,352.44,352.55,352.17,352.3,5731.0
2023-04-05 15:40:00,352.45,352.48,352.04,352.09,9210.0,352.45,352.48,352.04,352.09,9210.0
2023-04-05 15:45:00,352.12,352.27,351.18,351.72,13734.0,352.12,352.27,351.18,351.72,13734.0
2023-04-05 15:50:00,351.75,352.77,351.62,352.54,19290.0,351.75,352.77,351.62,352.54,19290.0
2023-04-05 15:55:00,352.6,353.3,352.26,353.1,31071.0,352.6,353.3,352.26,353.1,31071.0
2023-04-06 09:30:00,353.81,353.81,351.68,351.68,5849.0,353.81,353.81,351.68,351.68,5849.0
2023-04-06 09:35:00,351.7,351.95,350.34,350.35,5255.0,351.7,351.95,350.34,350.35,5255.0
2023-04-06 09:40:00,350.6,351.38,350.15,351.2,3060.0,350.6,351.38,350.15,351.2,3060.0
2023-04-06 09:45:00,351.38,351.38,350.2,351.05,3071.0,351.38,351.38,350.2,351.05,3071.0
2023-04-06 09:50:00,351.22,351.43,350.53,350.53,1567.0,351.22,351.43,350.53,350.53,1567.0
2023-04-06 09:55:00,350.73,351.33,350.73,351.33,902.0,350.73,351.33,350.73,351.33,902.0
2023-04-06 10:00:00,352.13,352.24,351.4,351.55,2100.0,352.13,352.24,351.4,351.55,2100.0
2023-04-06 10:05:00,351.65,351.91,350.18,350.47,5910.0,351.65,351.91,350.18,350.47,5910.0
2023-04-06 10:10:00,350.53,351.04,350.42,350.97,1900.0,350.53,351.04,350.42,350.97,1900.0
2023-04-06 10:15:00,350.83,351.27,350.3,351.18,2150.0,350.83,351.27,350.3,351.18,2150.0
2023-04-06 10:20:00,350.78,350.79,349.96,350.38,3003.0,350.78,350.79,349.96,350.38,3003.0
2023-04-06 10:25:00,350.57,351.14,350.31,350.76,5068.0,350.57,351.14,350.31,350.76,5068.0
2023-04-06 10:30:00,350.74,351.66,350.73,351.66,2100.0,350.74,351.66,350.73,351.66,2100.0
2023-04-06 10:35:00,351.5,351.5,350.73,350.73,1189.0,351.5,351.5,350.73,350.73,1189.0
2023-04-06 10:40:00,350.37,350.38,350.0,350.24,1800.0,350.37,350.38,350.0,350.24,1800.0
2023-04-06 10:45:00,350.12,351.08,350.0,351.0,6072.0,350.12,351.08,350.0,351.0,6072.0
2023-04-06 10:50:00,350.97,350.97,350.5,350.75,900.0,350.97,350.97,350.5,350.75,900.0
2023-04-06 10:55:00,351.06,352.02,351.06,351.87,2800.0,351.06,352.02,351.06,351.87,2800.0
2023-04-06 11:00:00,351.74,351.98,351.35,351.9,14699.0,351.74,351.98,351.35,351.9,14699.0
2023-04-06 11:05:00,352.01,352.36,351.58,351.65,10504.0,352.01,352.36,351.58,351.65,10504.0
2023-04-06 11:10:00,351.65,352.5,351.57,352.49,13973.0,351.65,352.5,351.57,352.49,13973.0
2023-04-06 11:15:00,352.7,353.04,352.7,353.04,700.0,352.7,353.04,352.7,353.04,700.0
2023-04-06 11:20:00,353.0,353.41,353.0,353.16,600.0,353.0,353.41,353.0,353.16,600.0
2023-04-06 11:25:00,352.97,353.12,352.06,352.11,10699.0,352.97,353.12,352.06,352.11,10699.0
2023-04-06 11:30:00,352.24,352.52,351.77,351.78,4299.0,352.24,352.52,351.77,351.78,4299.0
2023-04-06 11:35:00,351.65,352.24,351.64,352.24,700.0,351.65,352.24,351.64,352.24,700.0
2023-04-06 11:40:00,352.09,352.09,352.08,352.09,122.0,352.09,352.09,352.08,352.09,122.0
2023-04-06 11:45:00,352.15,352.61,352.08,352.61,1000.0,352.15,352.61,352.08,352.61,1000.0
2023-04-06 11:50:00,352.5,352.78,352.46,352.57,1025.0,352.5,352.78,352.46,352.57,1025.0
2023-04-06 11:55:00,352.72,352.96,352.7,352.77,700.0,352.72,352.96,352.7,352.77,700.0
2023-04-06 12:00:00,352.79,353.16,352.57,352.86,3220.0,352.79,353.16,352.57,352.86,3220.0
2023-04-06 12:05:00,352.9,353.29,352.7,353.23,1500.0,352.9,353.29,352.7,353.23,1500.0
2023-04-06 12:10:00,353.23,353.33,353.11,353.11,400.0,353.23,353.33,353.11,353.11,400.0
2023-04-06 12:15:00,353.23,353.28,352.57,352.57,1700.0,353.23,353.28,352.57,352.57,1700.0
2023-04-06 12:20:00,352.3,352.83,352.3,352.83,500.0,352.3,352.83,352.3,352.83,500.0
2023-04-06 12:25:00,352.48,352.8,352.48,352.5,2102.0,352.48,352.8,352.48,352.5,2102.0
2023-04-06 12:30:00,352.68,353.26,352.68,353.26,900.0,352.68,353.26,352.68,353.26,900.0
2023-04-06 12:35:00,353.39,354.37,353.32,354.12,2263.0,353.39,354.37,353.32,354.12,2263.0
2023-04-06 12:40:00,354.13,354.67,353.88,354.3,9640.0,354.13,354.67,353.88,354.3,9640.0
2023-04-06 12:45:00,354.23,354.35,354.14,354.35,421.0,354.23,354.35,354.14,354.35,421.0
2023-04-06 12:50:00,354.27,354.34,353.63,353.63,1700.0,354.27,354.34,353.63,353.63,1700.0
2023-04-06 12:55:00,353.48,353.48,353.04,353.22,1900.0,353.48,353.48,353.04,353.22,1900.0
2023-04-06 13:00:00,353.01,353.05,352.7,352.84,2300.0,353.01,353.05,352.7,352.84,2300.0
2023-04-06 13:05:00,352.84,353.32,352.84,353.28,1400.0,352.84,353.32,352.84,353.28,1400.0
2023-04-06 13:10:00,353.13,353.57,353.13,353.52,814.0,353.13,353.57,353.13,353.52,814.0
2023-04-06 13:15:00,353.79,354.18,353.76,354.01,900.0,353.79,354.18,353.76,354.01,900.0
2023-04-06 13:20:00,353.94,354.14,353.21,353.41,4639.0,353.94,354.14,353.21,353.41,4639.0
2023-04-06 13:25:00,353.3,353.31,352.72,352.72,1709.0,353.3,353.31,352.72,352.72,1709.0
2023-04-06 13:30:00,352.75,352.88,351.9,352.01,1700.0,352.75,352.88,351.9,352.01,1700.0
2023-04-06 13:35:00,352.11,352.59,351.82,352.52,3100.0,352.11,352.59,351.82,352.52,3100.0
2023-04-06 13:40:00,352.47,352.47,352.06,352.06,900.0,352.47,352.47,352.06,352.06,900.0
2023-04-06 13:45:00,352.08,352.23,352.07,352.1,500.0,352.08,352.23,352.07,352.1,500.0
2023-04-06 13:50:00,352.25,352.66,352.21,352.41,1460.0,352.25,352.66,352.21,352.41,1460.0
2023-04-06 13:55:00,352.47,352.47,351.99,352.0,1109.0,352.47,352.47,351.99,352.0,1109.0
2023-04-06 14:00:00,351.97,352.31,351.82,351.93,800.0,351.97,352.31,351.82,351.93,800.0
2023-04-06 14:05:00,352.02,352.02,351.6,351.82,1000.0,352.02,352.02,351.6,351.82,1000.0
2023-04-06 14:10:00,352.01,352.04,351.51,351.76,1134.0,352.01,352.04,351.51,351.76,1134.0
2023-04-06 14:15:00,351.86,352.03,351.6,351.75,1400.0,351.86,352.03,351.6,351.75,1400.0
2023-04-06 14:20:00,351.82,351.99,351.7,351.94,900.0,351.82,351.99,351.7,351.94,900.0
2023-04-06 14:25:00,352.08,352.12,351.59,351.9,3100.0,352.08,352.12,351.59,351.9,3100.0
2023-04-06 14:30:00,351.82,351.98,351.67,351.97,1388.0,351.82,351.98,351.67,351.97,1388.0
2023-04-06 14:35:00,351.99,352.36,351.99,352.36,700.0,351.99,352.36,351.99,352.36,700.0
2023-04-06 14:40:00,352.35,352.35,352.18,352.18,400.0,352.35,352.35,352.18,352.18,400.0
2023-04-06 14:45:00,352.3,352.3,351.82,351.82,2800.0,352.3,352.3,351.82,351.82,2800.0
2023-04-06 14:50:00,351.86,352.1,351.86,351.88,800.0,351.86,352.1,351.86,351.88,800.0
2023-04-06 14:55:00,351.86,351.93,351.65,351.69,3550.0,351.86,351.93,351.65,351.69,3550.0
2023-04-06 15:00:00,351.7,351.87,351.46,351.46,1675.0,351.7,351.87,351.46,351.46,1675.0
2023-04-06 15:05:00,351.29,351.43,350.64,350.64,5579.0,351.29,351.43,350.64,350.64,5579.0
2023-04-06 15:10:00,350.43,350.63,349.75,350.0,5015.0,350.43,350.63,349.75,350.0,5015.0
2023-04-06 15:15:00,349.82,350.11,349.76,349.92,4129.0,349.82,350.11,349.76,349.92,4129.0
2023-04-06 15:20:00,349.92,350.35,349.79,349.96,5532.0,349.92,350.35,349.79,349.96,5532.0
2023-04-06 15:25:00,350.13,350.42,349.86,350.19,2891.0,350.13,350.42,349.86,350.19,2891.0
2023-04-06 15:30:00,350.18,350.5,350.06,350.38,4220.0,350.18,350.5,350.06,350.38,4220.0
2023-04-06 15:35:00,350.38,350.61,350.05,350.5,4928.0,350.38,350.61,350.05,350.5,4928.0
2023-04-06 15:40:00,350.4,350.4,349.65,349.8,12466.0,350.4,350.4,349.65,349.8,12466.0
2023-04-06 15:45:00,349.85,349.87,349.33,349.82,7110.0,349.85,349.87,349.33,349.82,7110.0
2023-04-06 15:50:00,349.9,350.27,349.5,349.69,12631.0,349.9,350.27,349.5,349.69,12631.0
2023-04-06 15:55:00,349.64,350.46,349.36,350.44,48849.0,349.64,350.46,349.36,350.44,48849.0
2023-04-10 09:30:00,348.53,348.53,345.6,346.94,12022.0,348.53,348.53,345.6,346.94,12022.0
2023-04-10 09:35:00,347.32,348.64,347.31,348.44,2041.0,347.32,348.64,347.31,348.44,2041.0
2023-04-10 09:40:00,348.86,349.75,348.56,349.19,4616.0,348.86,349.75,348.56,349.19,4616.0
2023-04-10 09:45:00,349.25,350.0,348.8,349.47,7391.0,349.25,350.0,348.8,349.47,7391.0
2023-04-10 09:50:00,349.96,350.18,349.12,349.64,4640.0,349.96,350.18,349.12,349.64,4640.0
2023-04-10 09:55:00,349.66,349.88,348.88,349.25,4295.0,349.66,349.88,348.88,349.25,4295.0
2023-04-10 10:00:00,349.15,349.86,349.03,349.29,10511.0,349.15,349.86,349.03,349.29,10511.0
2023-04-10 10:05:00,349.07,349.07,348.11,348.99,2584.0,349.07,349.07,348.11,348.99,2584.0
2023-04-10 10:10:00,349.16,349.34,349.08,349.13,700.0,349.16,349.34,349.08,349.13,700.0
2023-04-10 10:15:00,349.24,350.05,349.21,350.0,6061.0,349.24,350.05,349.21,350.0,6061.0
2023-04-10 10:20:00,350.0,350.1,349.83,350.09,8495.0,350.0,350.1,349.83,350.09,8495.0
2023-04-10 10:25:00,350.14,350.68,349.72,350.03,5483.0,350.14,350.68,349.72,350.03,5483.0
2023-04-10 10:30:00,350.4,350.42,349.94,350.1,1128.0,350.4,350.42,349.94,350.1,1128.0
2023-04-10 10:35:00,350.1,350.49,350.02,350.39,5424.0,350.1,350.49,350.02,350.39,5424.0
2023-04-10 10:40:00,350.42,350.43,349.82,350.43,3052.0,350.42,350.43,349.82,350.43,3052.0
2023-04-10 10:45:00,350.04,350.71,349.96,350.71,2503.0,350.04,350.71,349.96,350.71,2503.0
2023-04-10 10:50:00,351.36,351.36,351.0,351.0,1052.0,351.36,351.36,351.0,351.0,1052.0
2023-04-10 10:55:00,351.15,352.15,351.15,352.1,5330.0,351.15,352.15,351.15,352.1,5330.0
2023-04-10 11:00:00,351.92,353.08,351.92,352.83,2306.0,351.92,353.08,351.92,352.83,2306.0
2023-04-10 11:05:00,353.2,353.52,353.2,353.49,1395.0,353.2,353.52,353.2,353.49,1395.0
2023-04-10 11:10:00,353.59,353.59,353.34,353.34,966.0,353.59,353.59,353.34,353.34,966.0
2023-04-10 11:15:00,353.64,354.26,353.61,354.26,2258.0,353.64,354.26,353.61,354.26,2258.0
2023-04-10 11:20:00,354.21,354.21,353.9,354.1,1100.0,354.21,354.21,353.9,354.1,1100.0
2023-04-10 11:25:00,353.91,353.92,352.99,353.06,2197.0,353.91,353.92,352.99,353.06,2197.0
2023-04-10 11:30:00,353.25,353.5,353.25,353.48,1103.0,353.25,353.5,353.25,353.48,1103.0
2023-04-10 11:35:00,353.48,354.11,353.41,353.78,2977.0,353.48,354.11,353.41,353.78,2977.0
2023-04-10 11:40:00,353.75,353.75,353.4,353.45,1100.0,353.75,353.75,353.4,353.45,1100.0
2023-04-10 11:45:00,353.53,353.53,353.28,353.43,3100.0,353.53,353.53,353.28,353.43,3100.0
2023-04-10 11:50:00,353.41,353.52,352.28,352.28,3800.0,353.41,353.52,352.28,352.28,3800.0
2023-04-10 11:55:00,352.12,352.3,350.91,350.91,5302.0,352.12,352.3,350.91,350.91,5302.0
2023-04-10 12:00:00,350.75,351.15,350.42,350.44,2600.0,350.75,351.15,350.42,350.44,2600.0
2023-04-10 12:05:00,350.25,350.25,349.87,349.93,1400.0,350.25,350.25,349.87,349.93,1400.0
2023-04-10 12:10:00,349.96,351.0,349.95,350.38,10158.0,349.96,351.0,349.95,350.38,10158.0
2023-04-10 12:15:00,350.59,350.73,350.5,350.5,1003.0,350.59,350.73,350.5,350.5,1003.0
2023-04-10 12:20:00,350.81,350.81,350.31,350.55,1590.0,350.81,350.81,350.31,350.55,1590.0
2023-04-10 12:25:00,350.55,350.89,350.5,350.64,3748.0,350.55,350.89,350.5,350.64,3748.0
2023-04-10 12:30:00,350.79,351.68,350.79,351.17,6564.0,350.79,351.68,350.79,351.17,6564.0
2023-04-10 12:35:00,351.35,352.05,351.35,352.05,2265.0,351.35,352.05,351.35,352.05,2265.0
2023-04-10 12:40:00,351.79,352.47,351.56,352.14,3320.0,351.79,352.47,351.56,352.14,3320.0
2023-04-10 12:45:00,351.99,352.15,351.75,352.07,1700.0,351.99,352.15,351.75,352.07,1700.0
2023-04-10 12:50:00,351.97,352.0,351.82,351.82,800.0,351.97,352.0,351.82,351.82,800.0
2023-04-10 12:55:00,351.98,352.06,351.35,351.73,11272.0,351.98,352.06,351.35,351.73,11272.0
2023-04-10 13:00:00,352.06,352.44,351.92,352.27,3096.0,352.06,352.44,351.92,352.27,3096.0
2023-04-10 13:05:00,352.09,352.51,352.09,352.5,1977.0,352.09,352.51,352.09,352.5,1977.0
2023-04-10 13:10:00,352.73,352.97,352.57,352.7,2587.0,352.73,352.97,352.57,352.7,2587.0
2023-04-10 13:15:00,352.78,353.15,352.76,353.15,1873.0,352.78,353.15,352.76,353.15,1873.0
2023-04-10 13:20:00,353.3,353.3,352.66,352.66,2600.0,353.3,353.3,352.66,352.66,2600.0
2023-04-10 13:25:00,352.87,353.52,352.87,353.52,1973.0,352.87,353.52,352.87,353.52,1973.0
2023-04-10 13:30:00,353.37,353.37,352.51,352.54,1235.0,353.37,353.37,352.51,352.54,1235.0
2023-04-10 13:35:00,352.67,352.67,351.9,351.9,900.0,352.67,352.67,351.9,351.9,900.0
2023-04-10 13:40:00,351.86,351.87,351.86,351.87,200.0,351.86,351.87,351.86,351.87,200.0
2023-04-10 13:45:00,352.11,352.5,351.99,352.5,1122.0,352.11,352.5,351.99,352.5,1122.0
2023-04-10 13:50:00,352.5,352.5,351.91,351.91,1643.0,352.5,352.5,351.91,351.91,1643.0
2023-04-10 13:55:00,351.82,352.19,351.64,352.19,1571.0,351.82,352.19,351.64,352.19,1571.0
2023-04-10 14:00:00,351.8,351.8,351.14,351.64,2966.0,351.8,351.8,351.14,351.64,2966.0
2023-04-10 14:05:00,351.75,352.02,351.64,351.64,815.0,351.75,352.02,351.64,351.64,815.0
2023-04-10 14:10:00,351.46,351.65,351.32,351.53,600.0,351.46,351.65,351.32,351.53,600.0
2023-04-10 14:15:00,351.86,352.02,351.65,351.66,1407.0,351.86,352.02,351.65,351.66,1407.0
2023-04-10 14:20:00,352.11,352.14,351.89,352.07,1400.0,352.11,352.14,351.89,352.07,1400.0
2023-04-10 14:25:00,352.15,352.15,352.02,352.06,500.0,352.15,352.15,352.02,352.06,500.0
2023-04-10 14:30:00,351.98,352.33,351.96,352.13,1961.0,351.98,352.33,351.96,352.13,1961.0
2023-04-10 14:35:00,351.98,351.98,351.67,351.67,1500.0,351.98,351.98,351.67,351.67,1500.0
2023-04-10 14:40:00,351.65,351.67,351.5,351.64,500.0,351.65,351.67,351.5,351.64,500.0
2023-04-10 14:45:00,351.58,351.58,351.04,351.04,500.0,351.58,351.58,351.04,351.04,500.0
2023-04-10 14:50:00,351.54,351.75,351.42,351.75,600.0,351.54,351.75,351.42,351.75,600.0
2023-04-10 14:55:00,351.83,352.14,351.78,352.13,422.0,351.83,352.14,351.78,352.13,422.0
2023-04-10 15:00:00,352.1,352.3,352.08,352.17,2056.0,352.1,352.3,352.08,352.17,2056.0
2023-04-10 15:05:00,352.25,352.7,352.13,352.23,2107.0,352.25,352.7,352.13,352.23,2107.0
2023-04-10 15:10:00,352.35,352.46,351.8,351.8,1850.0,352.35,352.46,351.8,351.8,1850.0
2023-04-10 15:15:00,351.84,352.23,351.84,352.18,1862.0,351.84,352.23,351.84,352.18,1862.0
2023-04-10 15:20:00,352.18,352.28,351.94,351.98,2300.0,352.18,352.28,351.94,351.98,2300.0
2023-04-10 15:25:00,351.94,352.09,351.79,351.79,2300.0,351.94,352.09,351.79,351.79,2300.0
2023-04-10 15:30:00,351.78,351.92,351.52,351.53,2360.0,351.78,351.92,351.52,351.53,2360.0
2023-04-10 15:35:00,351.46,352.06,351.46,352.04,3801.0,351.46,352.06,351.46,352.04,3801.0
2023-04-10 15:40:00,352.18,352.68,352.15,352.31,8863.0,352.18,352.68,352.15,352.31,8863.0
2023-04-10 15:45:00,352.22,352.51,351.71,351.71,7838.0,352.22,352.51,351.71,351.71,7838.0
2023-04-10 15:50:00,351.73,352.84,351.6,352.84,18387.0,351.73,352.84,351.6,352.84,18387.0
2023-04-10 15:55:00,352.81,353.93,352.78,353.89,45133.0,352.81,353.93,352.78,353.89,45133.0
2023-04-11 09:30:00,354.77,355.88,353.43,355.88,9286.0,354.77,355.88,353.43,355.88,9286.0
2023-04-11 09:35:00,355.33,356.51,355.33,356.51,837.0,355.33,356.51,355.33,356.51,837.0
2023-04-11 09:40:00,355.36,356.99,354.99,356.17,5726.0,355.36,356.99,354.99,356.17,5726.0
2023-04-11 09:45:00,356.43,357.25,356.08,357.0,5925.0,356.43,357.25,356.08,357.0,5925.0
2023-04-11 09:50:00,357.09,357.74,355.89,355.89,2852.0,357.09,357.74,355.89,355.89,2852.0
2023-04-11 09:55:00,356.4,356.64,355.35,355.83,8295.0,356.4,356.64,355.35,355.83,8295.0
2023-04-11 10:00:00,355.4,355.93,354.66,355.93,2800.0,355.4,355.93,354.66,355.93,2800.0
2023-04-11 10:05:00,355.94,357.45,355.89,357.44,6730.0,355.94,357.45,355.89,357.44,6730.0
2023-04-11 10:10:00,357.43,357.43,355.96,356.77,4336.0,357.43,357.43,355.96,356.77,4336.0
2023-04-11 10:15:00,356.82,357.77,356.7,357.59,5749.0,356.82,357.77,356.7,357.59,5749.0
2023-04-11 10:20:00,357.78,359.04,357.67,359.03,13985.0,357.78,359.04,357.67,359.03,13985.0
2023-04-11 10:25:00,359.03,359.03,358.23,358.23,6375.0,359.03,359.03,358.23,358.23,6375.0
2023-04-11 10:30:00,358.19,358.83,357.83,357.83,5805.0,358.19,358.83,357.83,357.83,5805.0
2023-04-11 10:35:00,357.83,358.55,357.41,358.54,2952.0,357.83,358.55,357.41,358.54,2952.0
2023-04-11 10:40:00,358.4,358.47,357.87,358.37,4076.0,358.4,358.47,357.87,358.37,4076.0
2023-04-11 10:45:00,358.05,358.3,357.63,358.2,5774.0,358.05,358.3,357.63,358.2,5774.0
2023-04-11 10:50:00,358.34,358.7,358.1,358.62,4868.0,358.34,358.7,358.1,358.62,4868.0
2023-04-11 10:55:00,358.42,358.8,357.47,357.59,4834.0,358.42,358.8,357.47,357.59,4834.0
2023-04-11 11:00:00,357.47,358.38,357.47,358.04,6620.0,357.47,358.38,357.47,358.04,6620.0
2023-04-11 11:05:00,358.04,358.53,357.95,358.13,2653.0,358.04,358.53,357.95,358.13,2653.0
2023-04-11 11:10:00,358.09,358.5,357.57,358.3,3516.0,358.09,358.5,357.57,358.3,3516.0
2023-04-11 11:15:00,358.2,358.75,357.96,358.69,5196.0,358.2,358.75,357.96,358.69,5196.0
2023-04-11 11:20:00,358.73,358.82,358.18,358.52,7347.0,358.73,358.82,358.18,358.52,7347.0
2023-04-11 11:25:00,358.33,358.37,357.71,357.78,4334.0,358.33,358.37,357.71,357.78,4334.0
2023-04-11 11:30:00,357.64,357.67,356.65,356.73,4900.0,357.64,357.67,356.65,356.73,4900.0
2023-04-11 11:35:00,356.73,357.19,356.66,356.78,9704.0,356.73,357.19,356.66,356.78,9704.0
2023-04-11 11:40:00,356.97,357.37,356.45,357.19,8384.0,356.97,357.37,356.45,357.19,8384.0
2023-04-11 11:45:00,357.06,358.1,356.72,358.1,4252.0,357.06,358.1,356.72,358.1,4252.0
2023-04-11 11:50:00,358.04,358.37,357.21,358.21,4060.0,358.04,358.37,357.21,358.21,4060.0
2023-04-11 11:55:00,358.22,358.31,357.83,358.18,4192.0,358.22,358.31,357.83,358.18,4192.0
2023-04-11 12:00:00,358.06,358.44,357.64,357.64,17994.0,358.06,358.44,357.64,357.64,17994.0
2023-04-11 12:05:00,357.62,357.62,357.02,357.02,1847.0,357.62,357.62,357.02,357.02,1847.0
2023-04-11 12:10:00,357.05,357.87,357.05,357.26,1500.0,357.05,357.87,357.05,357.26,1500.0
2023-04-11 12:15:00,357.03,357.37,357.03,357.37,408.0,357.03,357.37,357.03,357.37,408.0
2023-04-11 12:20:00,357.79,357.79,357.55,357.55,5300.0,357.79,357.79,357.55,357.55,5300.0
2023-04-11 12:25:00,357.45,357.45,356.99,357.02,2926.0,357.45,357.45,356.99,357.02,2926.0
2023-04-11 12:30:00,357.03,357.42,357.03,357.34,2000.0,357.03,357.42,357.03,357.34,2000.0
2023-04-11 12:35:00,357.1,357.1,356.42,356.69,2900.0,357.1,357.1,356.42,356.69,2900.0
2023-04-11 12:40:00,356.69,356.69,356.56,356.62,701.0,356.69,356.69,356.56,356.62,701.0
2023-04-11 12:45:00,356.83,357.29,356.78,357.26,5993.0,356.83,357.29,356.78,357.26,5993.0
2023-04-11 12:50:00,357.37,358.21,357.37,358.02,3268.0,357.37,358.21,357.37,358.02,3268.0
2023-04-11 12:55:00,357.83,357.98,357.63,357.95,2300.0,357.83,357.98,357.63,357.95,2300.0
2023-04-11 13:00:00,358.01,358.29,358.01,358.29,650.0,358.01,358.29,358.01,358.29,650.0
2023-04-11 13:05:00,358.42,358.54,358.17,358.54,1325.0,358.42,358.54,358.17,358.54,1325.0
2023-04-11 13:10:00,358.39,358.4,358.1,358.1,1300.0,358.39,358.4,358.1,358.1,1300.0
2023-04-11 13:15:00,358.43,358.43,358.34,358.35,800.0,358.43,358.43,358.34,358.35,800.0
2023-04-11 13:20:00,358.14,358.14,357.31,357.76,8054.0,358.14,358.14,357.31,357.76,8054.0
2023-04-11 13:25:00,357.61,357.68,357.55,357.63,1666.0,357.61,357.68,357.55,357.63,1666.0
2023-04-11 13:30:00,357.5,357.71,357.37,357.38,1310.0,357.5,357.71,357.37,357.38,1310.0
2023-04-11 13:35:00,357.27,357.62,356.91,357.42,7418.0,357.27,357.62,356.91,357.42,7418.0
2023-04-11 13:40:00,357.42,357.62,357.31,357.35,800.0,357.42,357.62,357.31,357.35,800.0
2023-04-11 13:45:00,357.52,357.85,357.48,357.81,2500.0,357.52,357.85,357.48,357.81,2500.0
2023-04-11 13:50:00,357.88,358.4,357.72,358.4,1900.0,357.88,358.4,357.72,358.4,1900.0
2023-04-11 13:55:00,358.55,358.55,357.98,357.98,1674.0,358.55,358.55,357.98,357.98,1674.0
2023-04-11 14:00:00,358.24,358.42,357.71,358.0,2600.0,358.24,358.42,357.71,358.0,2600.0
2023-04-11 14:05:00,357.98,358.01,357.86,357.92,600.0,357.98,358.01,357.86,357.92,600.0
2023-04-11 14:10:00,357.92,357.94,357.6,357.78,4242.0,357.92,357.94,357.6,357.78,4242.0
2023-04-11 14:15:00,357.75,358.02,357.53,357.86,2200.0,357.75,358.02,357.53,357.86,2200.0
2023-04-11 14:20:00,357.86,357.86,357.63,357.73,1035.0,357.86,357.86,357.63,357.73,1035.0
2023-04-11 14:25:00,357.84,358.23,357.84,358.23,2629.0,357.84,358.23,357.84,358.23,2629.0
2023-04-11 14:30:00,358.34,358.65,358.33,358.43,2100.0,358.34,358.65,358.33,358.43,2100.0
2023-04-11 14:35:00,358.45,358.78,358.37,358.54,1800.0,358.45,358.78,358.37,358.54,1800.0
2023-04-11 14:40:00,358.51,358.51,358.21,358.21,2111.0,358.51,358.51,358.21,358.21,2111.0
2023-04-11 14:45:00,358.21,358.48,358.2,358.34,2000.0,358.21,358.48,358.2,358.34,2000.0
2023-04-11 14:50:00,358.21,358.62,358.21,358.43,3554.0,358.21,358.62,358.21,358.43,3554.0
2023-04-11 14:55:00,358.38,358.81,358.38,358.77,2052.0,358.38,358.81,358.38,358.77,2052.0
2023-04-11 15:00:00,358.91,358.91,358.53,358.59,2300.0,358.91,358.91,358.53,358.59,2300.0
2023-04-11 15:05:00,358.62,358.69,358.0,358.06,4650.0,358.62,358.69,358.0,358.06,4650.0
2023-04-11 15:10:00,358.02,358.83,358.02,358.83,6472.0,358.02,358.83,358.02,358.83,6472.0
2023-04-11 15:15:00,358.87,359.1,358.69,359.09,4551.0,358.87,359.1,358.69,359.09,4551.0
2023-04-11 15:20:00,358.93,359.19,358.93,358.99,5070.0,358.93,359.19,358.93,358.99,5070.0
2023-04-11 15:25:00,359.07,359.29,358.78,359.09,7617.0,359.07,359.29,358.78,359.09,7617.0
2023-04-11 15:30:00,359.09,359.56,359.09,359.47,6334.0,359.09,359.56,359.09,359.47,6334.0
2023-04-11 15:35:00,359.4,359.76,359.18,359.41,9292.0,359.4,359.76,359.18,359.41,9292.0
2023-04-11 15:40:00,359.37,359.37,358.5,358.69,8715.0,359.37,359.37,358.5,358.69,8715.0
2023-04-11 15:45:00,358.67,358.67,358.03,358.08,11218.0,358.67,358.67,358.03,358.08,11218.0
2023-04-11 15:50:00,358.04,358.42,357.84,358.42,27049.0,358.04,358.42,357.84,358.42,27049.0
2023-04-11 15:55:00,358.26,358.73,357.92,358.52,27696.0,358.26,358.73,357.92,358.52,27696.0
2023-04-12 09:30:00,361.5,361.95,359.11,359.11,9907.0,361.5,361.95,359.11,359.11,9907.0
2023-04-12 09:35:00,358.9,360.53,358.9,360.1,2745.0,358.9,360.53,358.9,360.1,2745.0
2023-04-12 09:40:00,360.35,360.67,358.39,358.39,3186.0,360.35,360.67,358.39,358.39,3186.0
2023-04-12 09:45:00,358.67,358.67,356.88,356.88,2103.0,358.67,358.67,356.88,356.88,2103.0
2023-04-12 09:50:00,357.06,357.06,356.06,356.74,5524.0,357.06,357.06,356.06,356.74,5524.0
2023-04-12 09:55:00,357.77,357.77,356.54,357.14,11024.0,357.77,357.77,356.54,357.14,11024.0
2023-04-12 10:00:00,357.39,357.73,357.16,357.26,2200.0,357.39,357.73,357.16,357.26,2200.0
2023-04-12 10:05:00,357.0,357.0,355.64,355.64,7440.0,357.0,357.0,355.64,355.64,7440.0
2023-04-12 10:10:00,356.04,356.72,356.04,356.46,1977.0,356.04,356.72,356.04,356.46,1977.0
2023-04-12 10:15:00,356.43,356.43,355.08,355.08,3624.0,356.43,356.43,355.08,355.08,3624.0
2023-04-12 10:20:00,355.1,355.23,354.67,354.69,4401.0,355.1,355.23,354.67,354.69,4401.0
2023-04-12 10:25:00,354.21,355.01,353.95,354.75,7405.0,354.21,355.01,353.95,354.75,7405.0
2023-04-12 10:30:00,354.77,354.77,353.23,353.76,4223.0,354.77,354.77,353.23,353.76,4223.0
2023-04-12 10:35:00,353.45,353.82,353.17,353.31,2475.0,353.45,353.82,353.17,353.31,2475.0
2023-04-12 10:40:00,353.45,353.81,353.42,353.71,1371.0,353.45,353.81,353.42,353.71,1371.0
2023-04-12 10:45:00,353.37,353.58,353.06,353.25,1250.0,353.37,353.58,353.06,353.25,1250.0
2023-04-12 10:50:00,353.0,353.0,352.49,352.83,1225.0,353.0,353.0,352.49,352.83,1225.0
2023-04-12 10:55:00,352.35,352.45,351.25,351.25,1150.0,352.35,352.45,351.25,351.25,1150.0
2023-04-12 11:00:00,350.93,351.26,349.7,349.7,4197.0,350.93,351.26,349.7,349.7,4197.0
2023-04-12 11:05:00,349.59,349.59,348.0,348.22,11252.0,349.59,349.59,348.0,348.22,11252.0
2023-04-12 11:10:00,348.22,348.22,346.54,347.47,11839.0,348.22,348.22,346.54,347.47,11839.0
2023-04-12 11:15:00,347.93,347.93,346.58,346.58,5588.0,347.93,347.93,346.58,346.58,5588.0
2023-04-12 11:20:00,346.56,347.39,346.31,347.32,9483.0,346.56,347.39,346.31,347.32,9483.0
2023-04-12 11:25:00,347.38,347.4,346.98,347.4,3587.0,347.38,347.4,346.98,347.4,3587.0
2023-04-12 11:30:00,347.28,347.58,346.64,347.17,6691.0,347.28,347.58,346.64,347.17,6691.0
2023-04-12 11:35:00,347.01,347.36,346.38,346.85,3488.0,347.01,347.36,346.38,346.85,3488.0
2023-04-12 11:40:00,346.66,348.31,346.59,348.31,13157.0,346.66,348.31,346.59,348.31,13157.0
2023-04-12 11:45:00,348.19,348.58,348.0,348.15,8188.0,348.19,348.58,348.0,348.15,8188.0
2023-04-12 11:50:00,348.01,348.01,346.82,347.0,14023.0,348.01,348.01,346.82,347.0,14023.0
2023-04-12 11:55:00,347.23,347.33,346.86,346.96,6640.0,347.23,347.33,346.86,346.96,6640.0
2023-04-12 12:00:00,346.98,348.13,346.97,347.87,2800.0,346.98,348.13,346.97,347.87,2800.0
2023-04-12 12:05:00,347.59,348.09,347.32,347.76,4003.0,347.59,348.09,347.32,347.76,4003.0
2023-04-12 12:10:00,347.69,347.69,346.41,346.42,6382.0,347.69,347.69,346.41,346.42,6382.0
2023-04-12 12:15:00,346.76,346.78,346.22,346.63,4427.0,346.76,346.78,346.22,346.63,4427.0
2023-04-12 12:20:00,346.48,346.76,345.85,345.93,8676.0,346.48,346.76,345.85,345.93,8676.0
2023-04-12 12:25:00,345.94,346.25,345.76,345.83,2056.0,345.94,346.25,345.76,345.83,2056.0
2023-04-12 12:30:00,345.97,346.83,345.89,346.06,3874.0,345.97,346.83,345.89,346.06,3874.0
2023-04-12 12:35:00,346.05,346.54,345.5,346.26,7838.0,346.05,346.54,345.5,346.26,7838.0
2023-04-12 12:40:00,346.35,346.41,346.08,346.3,2501.0,346.35,346.41,346.08,346.3,2501.0
2023-04-12 12:45:00,346.31,347.3,346.11,347.13,6630.0,346.31,347.3,346.11,347.13,6630.0
2023-04-12 12:50:00,346.95,347.3,346.31,347.3,3291.0,346.95,347.3,346.31,347.3,3291.0
2023-04-12 12:55:00,347.36,347.8,347.04,347.05,9985.0,347.36,347.8,347.04,347.05,9985.0
2023-04-12 13:00:00,347.25,347.33,346.57,346.88,4645.0,347.25,347.33,346.57,346.88,4645.0
2023-04-12 13:05:00,346.88,347.95,346.66,347.76,2611.0,346.88,347.95,346.66,347.76,2611.0
2023-04-12 13:10:00,347.8,348.39,347.74,348.15,9072.0,347.8,348.39,347.74,348.15,9072.0
2023-04-12 13:15:00,347.97,348.0,347.51,347.57,12629.0,347.97,348.0,347.51,347.57,12629.0
2023-04-12 13:20:00,347.79,347.79,346.97,346.99,1600.0,347.79,347.79,346.97,346.99,1600.0
2023-04-12 13:25:00,347.13,347.32,346.47,346.57,9041.0,347.13,347.32,346.47,346.57,9041.0
2023-04-12 13:30:00,346.68,346.68,345.83,346.52,9572.0,346.68,346.68,345.83,346.52,9572.0
2023-04-12 13:35:00,346.48,346.48,345.32,345.42,7027.0,346.48,346.48,345.32,345.42,7027.0
2023-04-12 13:40:00,345.55,345.76,344.63,344.63,7989.0,345.55,345.76,344.63,344.63,7989.0
2023-04-12 13:45:00,344.46,344.51,343.87,343.97,7737.0,344.46,344.51,343.87,343.97,7737.0
2023-04-12 13:50:00,343.97,344.17,343.44,343.82,11793.0,343.97,344.17,343.44,343.82,11793.0
2023-04-12 13:55:00,343.73,344.59,343.68,344.13,5846.0,343.73,344.59,343.68,344.13,5846.0
2023-04-12 14:00:00,344.31,344.58,343.77,344.44,6330.0,344.31,344.58,343.77,344.44,6330.0
2023-04-12 14:05:00,344.23,344.79,343.41,343.43,6345.0,344.23,344.79,343.41,343.43,6345.0
2023-04-12 14:10:00,343.37,345.46,343.2,345.46,11206.0,343.37,345.46,343.2,345.46,11206.0
2023-04-12 14:15:00,345.38,345.39,344.36,344.82,3867.0,345.38,345.39,344.36,344.82,3867.0
2023-04-12 14:20:00,344.83,344.83,344.01,344.01,6120.0,344.83,344.83,344.01,344.01,6120.0
2023-04-12 14:25:00,343.99,344.12,342.35,342.39,10943.0,343.99,344.12,342.35,342.39,10943.0
2023-04-12 14:30:00,342.43,342.43,341.38,341.81,14388.0,342.43,342.43,341.38,341.81,14388.0
2023-04-12 14:35:00,341.62,341.81,341.19,341.62,12639.0,341.62,341.81,341.19,341.62,12639.0
2023-04-12 14:40:00,341.5,342.06,341.36,341.88,10466.0,341.5,342.06,341.36,341.88,10466.0
2023-04-12 14:45:00,341.83,342.02,340.84,340.95,7226.0,341.83,342.02,340.84,340.95,7226.0
2023-04-12 14:50:00,340.92,341.51,340.55,341.5,11420.0,340.92,341.51,340.55,341.5,11420.0
2023-04-12 14:55:00,341.65,342.74,341.61,342.14,11702.0,341.65,342.74,341.61,342.14,11702.0
2023-04-12 15:00:00,342.13,343.56,342.13,342.37,11137.0,342.13,343.56,342.13,342.37,11137.0
2023-04-12 15:05:00,342.59,342.78,342.27,342.37,5550.0,342.59,342.78,342.27,342.37,5550.0
2023-04-12 15:10:00,342.39,342.75,341.97,342.52,8558.0,342.39,342.75,341.97,342.52,8558.0
2023-04-12 15:15:00,342.5,343.0,342.47,342.8,20752.0,342.5,343.0,342.47,342.8,20752.0
2023-04-12 15:20:00,342.57,343.67,342.57,342.66,33320.0,342.57,343.67,342.57,342.66,33320.0
2023-04-12 15:25:00,342.66,343.22,341.72,341.8,15160.0,342.66,343.22,341.72,341.8,15160.0
2023-04-12 15:30:00,341.72,342.26,341.5,341.51,24169.0,341.72,342.26,341.5,341.51,24169.0
2023-04-12 15:35:00,341.5,342.23,341.42,342.15,18101.0,341.5,342.23,341.42,342.15,18101.0
2023-04-12 15:40:00,342.1,342.2,341.23,341.39,22488.0,342.1,342.2,341.23,341.39,22488.0
2023-04-12 15:45:00,341.39,342.58,341.27,341.58,22662.0,341.39,342.58,341.27,341.58,22662.0
2023-04-12 15:50:00,341.38,342.79,341.14,342.55,57917.0,341.38,342.79,341.14,342.55,57917.0
2023-04-12 15:55:00,342.66,343.65,342.43,343.27,84977.0,342.66,343.65,342.43,343.27,84977.0
2023-04-13 09:30:00,345.96,345.96,343.29,344.24,10584.0,345.96,345.96,343.29,344.24,10584.0
2023-04-13 09:35:00,344.92,346.01,344.32,346.01,6836.0,344.92,346.01,344.32,346.01,6836.0
2023-04-13 09:40:00,345.68,346.72,345.63,346.44,3450.0,345.68,346.72,345.63,346.44,3450.0
2023-04-13 09:45:00,346.2,346.83,345.95,346.61,1815.0,346.2,346.83,345.95,346.61,1815.0
2023-04-13 09:50:00,346.76,346.89,346.03,346.15,3617.0,346.76,346.89,346.03,346.15,3617.0
2023-04-13 09:55:00,346.13,346.73,345.6,346.05,3500.0,346.13,346.73,345.6,346.05,3500.0
2023-04-13 10:00:00,346.22,346.81,346.22,346.64,1800.0,346.22,346.81,346.22,346.64,1800.0
2023-04-13 10:05:00,347.0,347.73,346.92,347.13,3100.0,347.0,347.73,346.92,347.13,3100.0
2023-04-13 10:10:00,347.16,347.5,346.65,346.81,1647.0,347.16,347.5,346.65,346.81,1647.0
2023-04-13 10:15:00,346.91,348.4,346.86,348.38,1900.0,346.91,348.4,346.86,348.38,1900.0
2023-04-13 10:20:00,348.49,349.14,348.38,349.12,4065.0,348.49,349.14,348.38,349.12,4065.0
2023-04-13 10:25:00,349.67,350.61,349.48,350.04,5804.0,349.67,350.61,349.48,350.04,5804.0
2023-04-13 10:30:00,349.98,350.35,349.32,350.14,8164.0,349.98,350.35,349.32,350.14,8164.0
2023-04-13 10:35:00,350.05,350.76,349.8,350.11,9308.0,350.05,350.76,349.8,350.11,9308.0
2023-04-13 10:40:00,349.93,350.56,349.58,350.56,1447.0,349.93,350.56,349.58,350.56,1447.0
2023-04-13 10:45:00,350.61,350.8,350.45,350.7,4300.0,350.61,350.8,350.45,350.7,4300.0
2023-04-13 10:50:00,350.75,351.45,350.44,350.44,10341.0,350.75,351.45,350.44,350.44,10341.0
2023-04-13 10:55:00,350.22,350.48,349.69,349.69,7500.0,350.22,350.48,349.69,349.69,7500.0
2023-04-13 11:00:00,350.05,350.24,349.75,349.75,4399.0,350.05,350.24,349.75,349.75,4399.0
2023-04-13 11:05:00,349.72,350.12,349.56,350.0,5880.0,349.72,350.12,349.56,350.0,5880.0
2023-04-13 11:10:00,350.02,350.03,349.34,349.72,4100.0,350.02,350.03,349.34,349.72,4100.0
2023-04-13 11:15:00,349.65,349.68,349.22,349.38,2870.0,349.65,349.68,349.22,349.38,2870.0
2023-04-13 11:20:00,349.55,349.73,348.94,349.44,2640.0,349.55,349.73,348.94,349.44,2640.0
2023-04-13 11:25:00,349.45,349.45,349.16,349.35,3767.0,349.45,349.45,349.16,349.35,3767.0
2023-04-13 11:30:00,349.34,350.0,349.17,349.93,17590.0,349.34,350.0,349.17,349.93,17590.0
2023-04-13 11:35:00,349.98,350.08,349.56,349.63,5606.0,349.98,350.08,349.56,349.63,5606.0
2023-04-13 11:40:00,349.62,349.74,348.45,348.61,2600.0,349.62,349.74,348.45,348.61,2600.0
2023-04-13 11:45:00,348.31,348.48,347.79,348.09,3069.0,348.31,348.48,347.79,348.09,3069.0
2023-04-13 11:50:00,348.12,348.12,347.74,347.81,1261.0,348.12,348.12,347.74,347.81,1261.0
2023-04-13 11:55:00,347.64,348.62,347.64,348.56,2792.0,347.64,348.62,347.64,348.56,2792.0
2023-04-13 12:00:00,348.68,348.97,348.68,348.94,1100.0,348.68,348.97,348.68,348.94,1100.0
2023-04-13 12:05:00,349.11,349.37,348.83,348.83,1400.0,349.11,349.37,348.83,348.83,1400.0
2023-04-13 12:10:00,348.48,349.49,348.48,349.28,3080.0,348.48,349.49,348.48,349.28,3080.0
2023-04-13 12:15:00,349.49,350.06,349.49,349.92,1403.0,349.49,350.06,349.49,349.92,1403.0
2023-04-13 12:20:00,350.05,350.05,349.4,349.73,1900.0,350.05,350.05,349.4,349.73,1900.0
2023-04-13 12:25:00,349.58,349.84,349.58,349.58,1900.0,349.58,349.84,349.58,349.58,1900.0
2023-04-13 12:30:00,349.53,349.53,349.27,349.27,300.0,349.53,349.53,349.27,349.27,300.0
2023-04-13 12:35:00,349.42,349.42,348.51,348.51,1200.0,349.42,349.42,348.51,348.51,1200.0
2023-04-13 12:40:00,348.26,348.32,348.26,348.32,400.0,348.26,348.32,348.26,348.32,400.0
2023-04-13 12:45:00,348.5,348.52,347.85,347.9,2103.0,348.5,348.52,347.85,347.9,2103.0
2023-04-13 12:50:00,348.17,348.45,348.12,348.27,2000.0,348.17,348.45,348.12,348.27,2000.0
2023-04-13 12:55:00,348.32,348.41,348.11,348.41,550.0,348.32,348.41,348.11,348.41,550.0
2023-04-13 13:00:00,348.45,348.52,347.87,348.52,2000.0,348.45,348.52,347.87,348.52,2000.0
2023-04-13 13:05:00,348.66,348.84,348.66,348.84,525.0,348.66,348.84,348.66,348.84,525.0
2023-04-13 13:10:00,348.82,349.5,348.82,349.5,3600.0,348.82,349.5,348.82,349.5,3600.0
2023-04-13 13:15:00,349.5,349.83,349.5,349.82,1000.0,349.5,349.83,349.5,349.82,1000.0
2023-04-13 13:20:00,349.85,349.88,349.53,349.53,1200.0,349.85,349.88,349.53,349.53,1200.0
2023-04-13 13:25:00,349.49,349.49,348.53,348.53,5140.0,349.49,349.49,348.53,348.53,5140.0
2023-04-13 13:30:00,348.53,349.0,348.53,348.55,2100.0,348.53,349.0,348.53,348.55,2100.0
2023-04-13 13:35:00,348.61,348.85,348.41,348.56,3000.0,348.61,348.85,348.41,348.56,3000.0
2023-04-13 13:40:00,348.69,348.86,348.66,348.68,1200.0,348.69,348.86,348.66,348.68,1200.0
2023-04-13 13:45:00,348.74,348.95,348.35,348.59,2700.0,348.74,348.95,348.35,348.59,2700.0
2023-04-13 13:50:00,348.59,348.6,348.03,348.04,3300.0,348.59,348.6,348.03,348.04,3300.0
2023-04-13 13:55:00,348.03,348.03,347.26,347.26,1702.0,348.03,348.03,347.26,347.26,1702.0
2023-04-13 14:00:00,347.51,347.78,347.41,347.69,1400.0,347.51,347.78,347.41,347.69,1400.0
2023-04-13 14:05:00,347.98,348.2,347.97,348.17,1900.0,347.98,348.2,347.97,348.17,1900.0
2023-04-13 14:10:00,348.17,348.32,347.69,347.73,3700.0,348.17,348.32,347.69,347.73,3700.0
2023-04-13 14:15:00,347.97,347.97,347.53,347.53,5900.0,347.97,347.97,347.53,347.53,5900.0
2023-04-13 14:20:00,347.47,347.7,347.36,347.56,1600.0,347.47,347.7,347.36,347.56,1600.0
2023-04-13 14:25:00,347.68,347.68,347.18,347.18,2463.0,347.68,347.68,347.18,347.18,2463.0
2023-04-13 14:30:00,347.23,347.46,347.05,347.05,3319.0,347.23,347.46,347.05,347.05,3319.0
2023-04-13 14:35:00,347.11,347.28,346.91,346.91,2729.0,347.11,347.28,346.91,346.91,2729.0
2023-04-13 14:40:00,346.78,346.96,346.59,346.59,2773.0,346.78,346.96,346.59,346.59,2773.0
2023-04-13 14:45:00,346.54,346.76,346.46,346.61,2440.0,346.54,346.76,346.46,346.61,2440.0
2023-04-13 14:50:00,346.7,347.03,346.57,346.69,3759.0,346.7,347.03,346.57,346.69,3759.0
2023-04-13 14:55:00,346.83,346.95,346.65,346.94,3838.0,346.83,346.95,346.65,346.94,3838.0
2023-04-13 15:00:00,346.94,347.24,346.94,347.06,3902.0,346.94,347.24,346.94,347.06,3902.0
2023-04-13 15:05:00,347.03,347.03,346.41,346.78,5987.0,347.03,347.03,346.41,346.78,5987.0
2023-04-13 15:10:00,346.89,347.22,346.89,346.92,2933.0,346.89,347.22,346.89,346.92,2933.0
2023-04-13 15:15:00,347.06,347.83,347.06,347.73,2401.0,347.06,347.83,347.06,347.73,2401.0
2023-04-13 15:20:00,347.71,347.92,347.39,347.59,3341.0,347.71,347.92,347.39,347.59,3341.0
2023-04-13 15:25:00,347.48,347.53,347.29,347.53,5121.0,347.48,347.53,347.29,347.53,5121.0
2023-04-13 15:30:00,347.55,347.57,347.35,347.51,3244.0,347.55,347.57,347.35,347.51,3244.0
2023-04-13 15:35:00,347.47,347.5,346.94,347.02,3796.0,347.47,347.5,346.94,347.02,3796.0
2023-04-13 15:40:00,347.02,347.58,347.02,347.58,6618.0,347.02,347.58,347.02,347.58,6618.0
2023-04-13 15:45:00,347.58,347.6,346.67,347.01,9868.0,347.58,347.6,346.67,347.01,9868.0
2023-04-13 15:50:00,346.89,347.73,346.76,347.54,14566.0,346.89,347.73,346.76,347.54,14566.0
2023-04-13 15:55:00,347.47,347.82,347.04,347.68,28136.0,347.47,347.82,347.04,347.68,28136.0
2023-04-14 09:30:00,345.62,346.88,345.62,346.04,6694.0,345.62,346.88,345.62,346.04,6694.0
2023-04-14 09:35:00,346.8,347.13,346.7,347.12,2800.0,346.8,347.13,346.7,347.12,2800.0
2023-04-14 09:40:00,346.95,346.99,346.3,346.35,2681.0,346.95,346.99,346.3,346.35,2681.0
2023-04-14 09:45:00,346.54,346.71,346.13,346.41,3215.0,346.54,346.71,346.13,346.41,3215.0
2023-04-14 09:50:00,346.31,346.62,345.25,345.98,8100.0,346.31,346.62,345.25,345.98,8100.0
2023-04-14 09:55:00,346.27,347.16,346.21,347.15,1212.0,346.27,347.16,346.21,347.15,1212.0
2023-04-14 10:00:00,346.71,347.01,346.44,346.84,1519.0,346.71,347.01,346.44,346.84,1519.0
2023-04-14 10:05:00,347.14,347.14,344.6,345.02,6560.0,347.14,347.14,344.6,345.02,6560.0
2023-04-14 10:10:00,345.16,345.16,343.96,343.96,3100.0,345.16,345.16,343.96,343.96,3100.0
2023-04-14 10:15:00,343.6,343.87,343.04,343.3,2947.0,343.6,343.87,343.04,343.3,2947.0
2023-04-14 10:20:00,343.52,344.29,342.98,343.02,3914.0,343.52,344.29,342.98,343.02,3914.0
2023-04-14 10:25:00,343.09,343.33,342.69,342.74,3500.0,343.09,343.33,342.69,342.74,3500.0
2023-04-14 10:30:00,342.69,343.23,342.43,342.9,2900.0,342.69,343.23,342.43,342.9,2900.0
2023-04-14 10:35:00,342.66,343.21,342.38,342.91,2700.0,342.66,343.21,342.38,342.91,2700.0
2023-04-14 10:40:00,342.76,342.82,341.74,342.13,4155.0,342.76,342.82,341.74,342.13,4155.0
2023-04-14 10:45:00,342.12,342.57,341.85,342.3,3235.0,342.12,342.57,341.85,342.3,3235.0
2023-04-14 10:50:00,342.11,342.24,341.38,341.38,2973.0,342.11,342.24,341.38,341.38,2973.0
2023-04-14 10:55:00,341.4,341.68,341.08,341.29,2684.0,341.4,341.68,341.08,341.29,2684.0
2023-04-14 11:00:00,341.14,341.78,340.87,341.38,9752.0,341.14,341.78,340.87,341.38,9752.0
2023-04-14 11:05:00,341.12,341.59,340.92,341.59,2200.0,341.12,341.59,340.92,341.59,2200.0
2023-04-14 11:10:00,341.76,341.93,341.58,341.61,1500.0,341.76,341.93,341.58,341.61,1500.0
2023-04-14 11:15:00,341.41,341.41,340.98,341.01,2150.0,341.41,341.41,340.98,341.01,2150.0
2023-04-14 11:20:00,341.05,341.69,340.92,341.18,6482.0,341.05,341.69,340.92,341.18,6482.0
2023-04-14 11:25:00,341.04,341.25,340.68,341.21,4127.0,341.04,341.25,340.68,341.21,4127.0
2023-04-14 11:30:00,341.24,341.24,340.18,340.51,4507.0,341.24,341.24,340.18,340.51,4507.0
2023-04-14 11:35:00,340.69,340.75,339.97,339.97,3230.0,340.69,340.75,339.97,339.97,3230.0
2023-04-14 11:40:00,340.01,340.47,340.01,340.45,5128.0,340.01,340.47,340.01,340.45,5128.0
2023-04-14 11:45:00,340.57,340.63,340.28,340.3,1767.0,340.57,340.63,340.28,340.3,1767.0
2023-04-14 11:50:00,340.32,340.68,340.28,340.55,1899.0,340.32,340.68,340.28,340.55,1899.0
2023-04-14 11:55:00,340.54,340.67,340.41,340.67,1301.0,340.54,340.67,340.41,340.67,1301.0
2023-04-14 12:00:00,340.57,340.65,340.18,340.18,5715.0,340.57,340.65,340.18,340.18,5715.0
2023-04-14 12:05:00,340.28,340.28,339.48,339.59,3602.0,340.28,340.28,339.48,339.59,3602.0
2023-04-14 12:10:00,339.7,339.73,339.2,339.29,1763.0,339.7,339.73,339.2,339.29,1763.0
2023-04-14 12:15:00,339.28,339.37,339.08,339.09,2600.0,339.28,339.37,339.08,339.09,2600.0
2023-04-14 12:20:00,339.1,339.61,339.08,339.41,2000.0,339.1,339.61,339.08,339.41,2000.0
2023-04-14 12:25:00,339.59,339.98,339.59,339.68,1700.0,339.59,339.98,339.59,339.68,1700.0
2023-04-14 12:30:00,339.65,339.9,339.64,339.9,408.0,339.65,339.9,339.64,339.9,408.0
2023-04-14 12:35:00,339.89,339.96,339.65,339.77,3600.0,339.89,339.96,339.65,339.77,3600.0
2023-04-14 12:40:00,339.75,340.19,339.75,340.01,1700.0,339.75,340.19,339.75,340.01,1700.0
2023-04-14 12:45:00,339.83,339.94,339.53,339.56,9700.0,339.83,339.94,339.53,339.56,9700.0
2023-04-14 12:50:00,339.37,339.46,338.88,338.99,3502.0,339.37,339.46,338.88,338.99,3502.0
2023-04-14 12:55:00,339.02,339.12,338.8,338.9,3246.0,339.02,339.12,338.8,338.9,3246.0
2023-04-14 13:00:00,338.94,339.38,338.94,339.32,2200.0,338.94,339.38,338.94,339.32,2200.0
2023-04-14 13:05:00,339.48,339.63,339.17,339.17,2100.0,339.48,339.63,339.17,339.17,2100.0
2023-04-14 13:10:00,339.32,339.56,339.2,339.56,2100.0,339.32,339.56,339.2,339.56,2100.0
2023-04-14 13:15:00,339.5,339.65,339.45,339.65,1300.0,339.5,339.65,339.45,339.65,1300.0
2023-04-14 13:20:00,339.69,339.71,339.13,339.31,3200.0,339.69,339.71,339.13,339.31,3200.0
2023-04-14 13:25:00,339.34,339.34,338.62,338.64,1500.0,339.34,339.34,338.62,338.64,1500.0
2023-04-14 13:30:00,338.57,338.57,337.7,338.06,2791.0,338.57,338.57,337.7,338.06,2791.0
2023-04-14 13:35:00,337.86,337.87,337.51,337.7,4400.0,337.86,337.87,337.51,337.7,4400.0
2023-04-14 13:40:00,337.59,338.19,337.59,337.68,3532.0,337.59,338.19,337.59,337.68,3532.0
2023-04-14 13:45:00,337.61,337.88,337.58,337.68,5508.0,337.61,337.88,337.58,337.68,5508.0
2023-04-14 13:50:00,337.72,337.77,337.55,337.7,3200.0,337.72,337.77,337.55,337.7,3200.0
2023-04-14 13:55:00,337.75,338.07,337.72,337.73,3837.0,337.75,338.07,337.72,337.73,3837.0
2023-04-14 14:00:00,337.81,337.82,337.35,337.69,6255.0,337.81,337.82,337.35,337.69,6255.0
2023-04-14 14:05:00,337.58,338.22,337.58,338.09,9989.0,337.58,338.22,337.58,338.09,9989.0
2023-04-14 14:10:00,338.03,338.42,338.03,338.36,1967.0,338.03,338.42,338.03,338.36,1967.0
2023-04-14 14:15:00,338.51,338.56,337.93,338.07,4463.0,338.51,338.56,337.93,338.07,4463.0
2023-04-14 14:20:00,338.11,338.5,337.99,338.24,5314.0,338.11,338.5,337.99,338.24,5314.0
2023-04-14 14:25:00,338.29,338.38,338.08,338.28,3881.0,338.29,338.38,338.08,338.28,3881.0
2023-04-14 14:30:00,338.36,338.87,338.32,338.6,3562.0,338.36,338.87,338.32,338.6,3562.0
2023-04-14 14:35:00,338.67,338.86,338.22,338.24,3752.0,338.67,338.86,338.22,338.24,3752.0
2023-04-14 14:40:00,338.2,339.0,337.78,338.97,9852.0,338.2,339.0,337.78,338.97,9852.0
2023-04-14 14:45:00,338.95,339.3,338.78,339.3,4272.0,338.95,339.3,338.78,339.3,4272.0
2023-04-14 14:50:00,339.25,339.46,339.16,339.41,3806.0,339.25,339.46,339.16,339.41,3806.0
2023-04-14 14:55:00,339.48,339.96,339.46,339.88,3301.0,339.48,339.96,339.46,339.88,3301.0
2023-04-14 15:00:00,339.82,340.1,339.53,340.06,6867.0,339.82,340.1,339.53,340.06,6867.0
2023-04-14 15:05:00,340.05,340.05,339.66,339.72,4914.0,340.05,340.05,339.66,339.72,4914.0
2023-04-14 15:10:00,339.79,339.82,339.14,339.25,5216.0,339.79,339.82,339.14,339.25,5216.0
2023-04-14 15:15:00,339.25,339.4,338.55,338.92,9117.0,339.25,339.4,338.55,338.92,9117.0
2023-04-14 15:20:00,338.94,339.28,338.67,339.14,6422.0,338.94,339.28,338.67,339.14,6422.0
2023-04-14 15:25:00,339.25,339.57,339.25,339.34,3750.0,339.25,339.57,339.25,339.34,3750.0
2023-04-14 15:30:00,339.45,339.86,339.41,339.82,7347.0,339.45,339.86,339.41,339.82,7347.0
2023-04-14 15:35:00,339.88,340.08,339.65,340.07,5609.0,339.88,340.08,339.65,340.07,5609.0
2023-04-14 15:40:00,340.08,341.2,340.08,341.16,9775.0,340.08,341.2,340.08,341.16,9775.0
2023-04-14 15:45:00,341.12,341.26,340.58,341.19,13403.0,341.12,341.26,340.58,341.19,13403.0
2023-04-14 15:50:00,341.12,341.23,340.33,340.81,29356.0,341.12,341.23,340.33,340.81,29356.0
2023-04-14 15:55:00,340.73,341.66,340.61,341.58,38441.0,340.73,341.66,340.61,341.58,38441.0
2023-04-17 09:30:00,343.14,343.52,342.71,343.52,6785.0,343.14,343.52,342.71,343.52,6785.0
2023-04-17 09:35:00,343.99,344.51,343.05,343.05,3400.0,343.99,344.51,343.05,343.05,3400.0
2023-04-17 09:40:00,343.1,344.0,343.1,343.61,2869.0,343.1,344.0,343.1,343.61,2869.0
2023-04-17 09:45:00,343.9,344.65,343.72,344.38,6817.0,343.9,344.65,343.72,344.38,6817.0
2023-04-17 09:50:00,344.41,345.1,344.39,344.41,5475.0,344.41,345.1,344.39,344.41,5475.0
2023-04-17 09:55:00,344.43,344.43,343.46,343.67,3524.0,344.43,344.43,343.46,343.67,3524.0
2023-04-17 10:00:00,343.93,344.25,342.98,342.98,2937.0,343.93,344.25,342.98,342.98,2937.0
2023-04-17 10:05:00,343.15,343.24,342.67,342.78,2100.0,343.15,343.24,342.67,342.78,2100.0
2023-04-17 10:10:00,342.72,343.32,342.72,343.32,605.0,342.72,343.32,342.72,343.32,605.0
2023-04-17 10:15:00,343.33,343.39,343.01,343.07,1815.0,343.33,343.39,343.01,343.07,1815.0
2023-04-17 10:20:00,343.36,343.66,343.13,343.34,1819.0,343.36,343.66,343.13,343.34,1819.0
2023-04-17 10:25:00,343.27,343.77,343.27,343.39,1200.0,343.27,343.77,343.27,343.39,1200.0
2023-04-17 10:30:00,343.21,343.54,343.11,343.11,1119.0,343.21,343.54,343.11,343.11,1119.0
2023-04-17 10:35:00,343.55,344.3,343.4,343.4,1312.0,343.55,344.3,343.4,343.4,1312.0
2023-04-17 10:40:00,343.13,343.13,342.44,342.78,6603.0,343.13,343.13,342.44,342.78,6603.0
2023-04-17 10:45:00,342.8,343.2,342.69,343.18,4916.0,342.8,343.2,342.69,343.18,4916.0
2023-04-17 10:50:00,343.0,343.31,343.0,343.14,2800.0,343.0,343.31,343.0,343.14,2800.0
2023-04-17 10:55:00,343.06,343.13,342.89,343.09,2549.0,343.06,343.13,342.89,343.09,2549.0
2023-04-17 11:00:00,343.17,343.4,343.01,343.16,1900.0,343.17,343.4,343.01,343.16,1900.0
2023-04-17 11:05:00,343.4,343.76,343.39,343.51,1711.0,343.4,343.76,343.39,343.51,1711.0
2023-04-17 11:10:00,343.54,343.54,343.14,343.14,2484.0,343.54,343.54,343.14,343.14,2484.0
2023-04-17 11:15:00,343.11,343.58,343.11,343.58,1300.0,343.11,343.58,343.11,343.58,1300.0
2023-04-17 11:20:00,343.37,343.65,343.37,343.56,1981.0,343.37,343.65,343.37,343.56,1981.0
2023-04-17 11:25:00,343.73,343.92,343.34,343.49,3555.0,343.73,343.92,343.34,343.49,3555.0
2023-04-17 11:30:00,343.33,343.37,342.81,342.81,2023.0,343.33,343.37,342.81,342.81,2023.0
2023-04-17 11:35:00,342.67,342.74,341.93,341.94,3100.0,342.67,342.74,341.93,341.94,3100.0
2023-04-17 11:40:00,341.87,342.09,341.78,341.81,3008.0,341.87,342.09,341.78,341.81,3008.0
2023-04-17 11:45:00,342.03,342.5,341.92,342.5,5759.0,342.03,342.5,341.92,342.5,5759.0
2023-04-17 11:50:00,342.5,342.8,342.46,342.61,6186.0,342.5,342.8,342.46,342.61,6186.0
2023-04-17 11:55:00,342.59,342.59,341.66,341.77,3488.0,342.59,342.59,341.66,341.77,3488.0
2023-04-17 12:00:00,341.9,342.05,341.42,341.89,16261.0,341.9,342.05,341.42,341.89,16261.0
2023-04-17 12:05:00,341.87,341.88,341.4,341.49,5245.0,341.87,341.88,341.4,341.49,5245.0
2023-04-17 12:10:00,341.53,342.19,341.53,342.03,10599.0,341.53,342.19,341.53,342.03,10599.0
2023-04-17 12:15:00,342.03,342.03,341.0,341.47,2805.0,342.03,342.03,341.0,341.47,2805.0
2023-04-17 12:20:00,341.26,341.38,340.93,341.06,7300.0,341.26,341.38,340.93,341.06,7300.0
2023-04-17 12:25:00,341.06,341.88,341.06,341.88,4050.0,341.06,341.88,341.06,341.88,4050.0
2023-04-17 12:30:00,341.82,341.93,341.74,341.93,1500.0,341.82,341.93,341.74,341.93,1500.0
2023-04-17 12:35:00,341.89,342.4,341.89,342.18,1709.0,341.89,342.4,341.89,342.18,1709.0
2023-04-17 12:40:00,342.19,342.19,342.19,342.19,200.0,342.19,342.19,342.19,342.19,200.0
2023-04-17 12:45:00,342.06,342.34,342.06,342.28,1077.0,342.06,342.34,342.06,342.28,1077.0
2023-04-17 12:50:00,342.11,342.11,341.79,341.79,1300.0,342.11,342.11,341.79,341.79,1300.0
2023-04-17 12:55:00,341.78,342.09,341.71,341.72,1995.0,341.78,342.09,341.71,341.72,1995.0
2023-04-17 13:00:00,341.88,341.95,341.79,341.95,1900.0,341.88,341.95,341.79,341.95,1900.0
2023-04-17 13:05:00,341.79,341.87,341.34,341.37,2091.0,341.79,341.87,341.34,341.37,2091.0
2023-04-17 13:10:00,341.38,341.62,341.25,341.57,1700.0,341.38,341.62,341.25,341.57,1700.0
2023-04-17 13:15:00,341.51,341.77,341.48,341.76,2417.0,341.51,341.77,341.48,341.76,2417.0
2023-04-17 13:20:00,341.98,341.98,341.56,341.56,700.0,341.98,341.98,341.56,341.56,700.0
2023-04-17 13:25:00,341.59,341.59,341.48,341.48,245.0,341.59,341.59,341.48,341.48,245.0
2023-04-17 13:30:00,341.75,341.76,341.57,341.7,1600.0,341.75,341.76,341.57,341.7,1600.0
2023-04-17 13:35:00,341.71,341.71,341.46,341.46,500.0,341.71,341.71,341.46,341.46,500.0
2023-04-17 13:40:00,341.59,341.59,341.12,341.13,2529.0,341.59,341.59,341.12,341.13,2529.0
2023-04-17 13:45:00,341.05,341.19,341.02,341.19,1414.0,341.05,341.19,341.02,341.19,1414.0
2023-04-17 13:50:00,341.14,341.14,340.37,340.37,2463.0,341.14,341.14,340.37,340.37,2463.0
2023-04-17 13:55:00,340.35,340.35,339.9,340.04,1400.0,340.35,340.35,339.9,340.04,1400.0
2023-04-17 14:00:00,340.07,340.11,339.89,340.07,1473.0,340.07,340.11,339.89,340.07,1473.0
2023-04-17 14:05:00,340.04,340.19,339.91,340.08,2600.0,340.04,340.19,339.91,340.08,2600.0
2023-04-17 14:10:00,340.07,340.23,339.98,340.23,900.0,340.07,340.23,339.98,340.23,900.0
2023-04-17 14:15:00,340.26,340.27,340.14,340.24,1200.0,340.26,340.27,340.14,340.24,1200.0
2023-04-17 14:20:00,340.45,340.76,340.44,340.76,2608.0,340.45,340.76,340.44,340.76,2608.0
2023-04-17 14:25:00,340.85,341.23,340.77,341.07,1617.0,340.85,341.23,340.77,341.07,1617.0
2023-04-17 14:30:00,341.06,341.43,341.04,341.21,1000.0,341.06,341.43,341.04,341.21,1000.0
2023-04-17 14:35:00,341.23,341.43,341.22,341.33,2621.0,341.23,341.43,341.22,341.33,2621.0
2023-04-17 14:40:00,341.34,341.88,341.34,341.88,700.0,341.34,341.88,341.34,341.88,700.0
2023-04-17 14:45:00,341.86,342.14,341.85,342.14,1445.0,341.86,342.14,341.85,342.14,1445.0
2023-04-17 14:50:00,342.29,342.76,342.28,342.76,1500.0,342.29,342.76,342.28,342.76,1500.0
2023-04-17 14:55:00,342.61,343.05,342.61,342.88,4382.0,342.61,343.05,342.61,342.88,4382.0
2023-04-17 15:00:00,343.24,343.61,343.24,343.56,1709.0,343.24,343.61,343.24,343.56,1709.0
2023-04-17 15:05:00,343.63,344.0,343.63,343.91,1417.0,343.63,344.0,343.63,343.91,1417.0
2023-04-17 15:10:00,343.91,344.12,343.79,343.94,4383.0,343.91,344.12,343.79,343.94,4383.0
2023-04-17 15:15:00,343.88,343.93,343.62,343.68,2806.0,343.88,343.93,343.62,343.68,2806.0
2023-04-17 15:20:00,343.76,344.2,343.76,344.08,4400.0,343.76,344.2,343.76,344.08,4400.0
2023-04-17 15:25:00,344.0,344.71,343.7,344.71,5362.0,344.0,344.71,343.7,344.71,5362.0
2023-04-17 15:30:00,344.78,344.81,344.37,344.55,5109.0,344.78,344.81,344.37,344.55,5109.0
2023-04-17 15:35:00,344.47,344.58,344.27,344.49,3608.0,344.47,344.58,344.27,344.49,3608.0
2023-04-17 15:40:00,344.5,344.63,344.29,344.61,8694.0,344.5,344.63,344.29,344.61,8694.0
2023-04-17 15:45:00,344.39,344.91,344.34,344.73,6595.0,344.39,344.91,344.34,344.73,6595.0
2023-04-17 15:50:00,344.64,345.88,343.8,345.88,32691.0,344.64,345.88,343.8,345.88,32691.0
2023-04-17 15:55:00,345.87,346.35,345.62,346.29,67825.0,345.87,346.35,345.62,346.29,67825.0
2023-04-18 09:30:00,349.71,351.82,348.0,348.1,14758.0,349.71,351.82,348.0,348.1,14758.0
2023-04-18 09:35:00,348.46,349.41,347.87,348.82,9674.0,348.46,349.41,347.87,348.82,9674.0
2023-04-18 09:40:00,348.82,349.02,348.33,348.89,6495.0,348.82,349.02,348.33,348.89,6495.0
2023-04-18 09:45:00,349.1,349.24,347.81,347.81,2926.0,349.1,349.24,347.81,347.81,2926.0
2023-04-18 09:50:00,346.59,346.59,345.74,345.74,1300.0,346.59,346.59,345.74,345.74,1300.0
2023-04-18 09:55:00,345.59,345.59,344.64,344.97,4601.0,345.59,345.59,344.64,344.97,4601.0
2023-04-18 10:00:00,345.29,345.37,343.99,343.99,2952.0,345.29,345.37,343.99,343.99,2952.0
2023-04-18 10:05:00,343.58,344.1,343.58,344.07,2100.0,343.58,344.1,343.58,344.07,2100.0
2023-04-18 10:10:00,344.09,344.09,343.85,344.07,1873.0,344.09,344.09,343.85,344.07,1873.0
2023-04-18 10:15:00,344.07,344.58,343.96,343.96,5512.0,344.07,344.58,343.96,343.96,5512.0
2023-04-18 10:20:00,344.13,344.14,343.71,343.82,3400.0,344.13,344.14,343.71,343.82,3400.0
2023-04-18 10:25:00,343.65,343.66,342.31,342.44,1900.0,343.65,343.66,342.31,342.44,1900.0
2023-04-18 10:30:00,342.43,342.43,341.54,341.63,3736.0,342.43,342.43,341.54,341.63,3736.0
2023-04-18 10:35:00,341.58,342.15,341.49,341.87,1885.0,341.58,342.15,341.49,341.87,1885.0
2023-04-18 10:40:00,342.1,342.18,341.97,342.18,1343.0,342.1,342.18,341.97,342.18,1343.0
2023-04-18 10:45:00,342.13,342.13,341.01,341.01,2325.0,342.13,342.13,341.01,341.01,2325.0
2023-04-18 10:50:00,340.76,340.95,340.32,340.46,2817.0,340.76,340.95,340.32,340.46,2817.0
2023-04-18 10:55:00,340.43,341.03,340.43,340.92,1586.0,340.43,341.03,340.43,340.92,1586.0
2023-04-18 11:00:00,341.17,341.78,341.13,341.31,4126.0,341.17,341.78,341.13,341.31,4126.0
2023-04-18 11:05:00,341.32,341.32,340.39,340.39,700.0,341.32,341.32,340.39,340.39,700.0
2023-04-18 11:10:00,340.21,340.29,339.77,339.83,2206.0,340.21,340.29,339.77,339.83,2206.0
2023-04-18 11:15:00,339.93,340.28,339.93,340.23,4190.0,339.93,340.28,339.93,340.23,4190.0
2023-04-18 11:20:00,340.27,340.28,339.89,340.07,3852.0,340.27,340.28,339.89,340.07,3852.0
2023-04-18 11:25:00,340.36,341.48,340.26,341.48,2600.0,340.36,341.48,340.26,341.48,2600.0
2023-04-18 11:30:00,341.63,342.24,341.51,341.78,3000.0,341.63,342.24,341.51,341.78,3000.0
2023-04-18 11:35:00,341.63,341.86,340.49,340.49,1500.0,341.63,341.86,340.49,340.49,1500.0
2023-04-18 11:40:00,340.49,341.36,340.49,341.36,1344.0,340.49,341.36,340.49,341.36,1344.0
2023-04-18 11:45:00,341.46,341.49,340.72,340.91,1500.0,341.46,341.49,340.72,340.91,1500.0
2023-04-18 11:50:00,340.65,340.7,340.49,340.64,2501.0,340.65,340.7,340.49,340.64,2501.0
2023-04-18 11:55:00,340.61,341.01,340.49,341.0,2090.0,340.61,341.01,340.49,341.0,2090.0
2023-04-18 12:00:00,341.27,341.7,341.27,341.46,2238.0,341.27,341.7,341.27,341.46,2238.0
2023-04-18 12:05:00,341.29,341.54,341.29,341.51,1000.0,341.29,341.54,341.29,341.51,1000.0
2023-04-18 12:10:00,341.68,342.07,341.49,341.78,1500.0,341.68,342.07,341.49,341.78,1500.0
2023-04-18 12:15:00,341.89,342.44,341.89,342.11,2200.0,341.89,342.44,341.89,342.11,2200.0
2023-04-18 12:20:00,342.18,342.21,341.92,342.09,2126.0,342.18,342.21,341.92,342.09,2126.0
2023-04-18 12:25:00,342.17,342.9,342.17,342.81,1021.0,342.17,342.9,342.17,342.81,1021.0
2023-04-18 12:30:00,343.06,343.06,342.69,342.92,2900.0,343.06,343.06,342.69,342.92,2900.0
2023-04-18 12:35:00,342.98,343.44,342.88,343.0,3500.0,342.98,343.44,342.88,343.0,3500.0
2023-04-18 12:40:00,342.98,343.69,342.98,343.64,700.0,342.98,343.69,342.98,343.64,700.0
2023-04-18 12:45:00,343.55,343.77,343.36,343.7,3700.0,343.55,343.77,343.36,343.7,3700.0
2023-04-18 12:50:00,343.71,343.76,343.46,343.66,2513.0,343.71,343.76,343.46,343.66,2513.0
2023-04-18 12:55:00,343.66,343.72,343.18,343.18,2300.0,343.66,343.72,343.18,343.18,2300.0
2023-04-18 13:00:00,343.1,343.39,343.1,343.21,1400.0,343.1,343.39,343.1,343.21,1400.0
2023-04-18 13:05:00,343.29,343.31,343.12,343.12,400.0,343.29,343.31,343.12,343.12,400.0
2023-04-18 13:10:00,343.06,343.06,342.65,342.65,1100.0,343.06,343.06,342.65,342.65,1100.0
2023-04-18 13:15:00,341.96,342.09,341.81,341.81,800.0,341.96,342.09,341.81,341.81,800.0
2023-04-18 13:20:00,341.9,341.9,341.62,341.62,975.0,341.9,341.9,341.62,341.62,975.0
2023-04-18 13:25:00,341.6,341.6,341.14,341.18,1130.0,341.6,341.6,341.14,341.18,1130.0
2023-04-18 13:30:00,341.16,341.22,340.85,341.0,1801.0,341.16,341.22,340.85,341.0,1801.0
2023-04-18 13:35:00,340.9,341.37,340.9,341.37,1500.0,340.9,341.37,340.9,341.37,1500.0
2023-04-18 13:40:00,341.26,341.71,341.26,341.71,2800.0,341.26,341.71,341.26,341.71,2800.0
2023-04-18 13:45:00,341.73,342.06,341.69,341.93,3466.0,341.73,342.06,341.69,341.93,3466.0
2023-04-18 13:50:00,341.9,342.11,341.89,342.03,1315.0,341.9,342.11,341.89,342.03,1315.0
2023-04-18 13:55:00,341.98,342.03,341.38,341.38,3019.0,341.98,342.03,341.38,341.38,3019.0
2023-04-18 14:00:00,341.46,341.69,341.2,341.62,2200.0,341.46,341.69,341.2,341.62,2200.0
2023-04-18 14:05:00,341.39,341.56,341.39,341.56,300.0,341.39,341.56,341.39,341.56,300.0
2023-04-18 14:10:00,341.48,341.95,341.46,341.76,2500.0,341.48,341.95,341.46,341.76,2500.0
2023-04-18 14:15:00,341.66,341.69,341.13,341.3,1800.0,341.66,341.69,341.13,341.3,1800.0
2023-04-18 14:20:00,341.31,341.74,341.3,341.66,1100.0,341.31,341.74,341.3,341.66,1100.0
2023-04-18 14:25:00,341.81,342.7,341.77,342.67,2462.0,341.81,342.7,341.77,342.67,2462.0
2023-04-18 14:30:00,342.66,343.01,342.54,342.8,2399.0,342.66,343.01,342.54,342.8,2399.0
2023-04-18 14:35:00,342.82,342.88,342.45,342.46,1900.0,342.82,342.88,342.45,342.46,1900.0
2023-04-18 14:40:00,342.38,342.38,341.76,341.94,1900.0,342.38,342.38,341.76,341.94,1900.0
2023-04-18 14:45:00,341.99,341.99,341.35,341.52,3100.0,341.99,341.99,341.35,341.52,3100.0
2023-04-18 14:50:00,341.43,341.7,341.43,341.55,1400.0,341.43,341.7,341.43,341.55,1400.0
2023-04-18 14:55:00,341.62,342.11,341.62,341.92,2000.0,341.62,342.11,341.62,341.92,2000.0
2023-04-18 15:00:00,341.99,342.58,341.97,342.37,3450.0,341.99,342.58,341.97,342.37,3450.0
2023-04-18 15:05:00,342.35,342.43,342.17,342.29,1702.0,342.35,342.43,342.17,342.29,1702.0
2023-04-18 15:10:00,342.22,342.77,342.11,342.74,3100.0,342.22,342.77,342.11,342.74,3100.0
2023-04-18 15:15:00,342.59,342.76,342.37,342.37,4259.0,342.59,342.76,342.37,342.37,4259.0
2023-04-18 15:20:00,342.41,342.42,341.84,342.32,4055.0,342.41,342.42,341.84,342.32,4055.0
2023-04-18 15:25:00,342.21,342.51,342.0,342.5,3621.0,342.21,342.51,342.0,342.5,3621.0
2023-04-18 15:30:00,342.29,342.67,342.2,342.49,2853.0,342.29,342.67,342.2,342.49,2853.0
2023-04-18 15:35:00,342.45,342.46,341.98,342.27,6019.0,342.45,342.46,341.98,342.27,6019.0
2023-04-18 15:40:00,342.18,342.48,342.11,342.46,7594.0,342.18,342.48,342.11,342.46,7594.0
2023-04-18 15:45:00,342.47,342.76,342.44,342.67,11126.0,342.47,342.76,342.44,342.67,11126.0
2023-04-18 15:50:00,342.61,343.13,341.86,342.94,25374.0,342.61,343.13,341.86,342.94,25374.0
2023-04-18 15:55:00,343.05,343.74,342.99,343.25,31503.0,343.05,343.74,342.99,343.25,31503.0
2023-04-19 09:30:00,339.35,340.9,339.35,340.9,6270.0,339.35,340.9,339.35,340.9,6270.0
2023-04-19 09:35:00,340.09,340.81,339.36,340.13,7360.0,340.09,340.81,339.36,340.13,7360.0
2023-04-19 09:40:00,339.97,341.59,339.97,341.59,2500.0,339.97,341.59,339.97,341.59,2500.0
2023-04-19 09:45:00,341.54,342.04,341.47,341.47,1232.0,341.54,342.04,341.47,341.47,1232.0
2023-04-19 09:50:00,341.44,342.78,341.14,342.68,3088.0,341.44,342.78,341.14,342.68,3088.0
2023-04-19 09:55:00,342.81,343.04,342.38,342.38,2296.0,342.81,343.04,342.38,342.38,2296.0
2023-04-19 10:00:00,342.37,343.27,342.37,342.79,5410.0,342.37,343.27,342.37,342.79,5410.0
2023-04-19 10:05:00,342.56,342.56,341.62,342.22,937.0,342.56,342.56,341.62,342.22,937.0
2023-04-19 10:10:00,342.37,343.59,342.37,343.59,1400.0,342.37,343.59,342.37,343.59,1400.0
2023-04-19 10:15:00,343.39,343.6,342.88,342.88,2700.0,343.39,343.6,342.88,342.88,2700.0
2023-04-19 10:20:00,342.88,342.89,341.75,341.77,2040.0,342.88,342.89,341.75,341.77,2040.0
2023-04-19 10:25:00,341.59,342.03,341.12,341.67,4379.0,341.59,342.03,341.12,341.67,4379.0
2023-04-19 10:30:00,341.5,341.5,341.13,341.29,1200.0,341.5,341.5,341.13,341.29,1200.0
2023-04-19 10:35:00,341.13,342.21,341.13,342.13,4781.0,341.13,342.21,341.13,342.13,4781.0
2023-04-19 10:40:00,342.49,342.53,342.07,342.37,12666.0,342.49,342.53,342.07,342.37,12666.0
2023-04-19 10:45:00,342.51,342.8,341.74,341.96,4838.0,342.51,342.8,341.74,341.96,4838.0
2023-04-19 10:50:00,341.96,343.2,341.96,342.65,1900.0,341.96,343.2,341.96,342.65,1900.0
2023-04-19 10:55:00,342.47,342.47,342.29,342.29,300.0,342.47,342.47,342.29,342.29,300.0
2023-04-19 11:00:00,342.31,342.34,341.6,341.6,1700.0,342.31,342.34,341.6,341.6,1700.0
2023-04-19 11:05:00,341.38,341.57,341.19,341.19,1200.0,341.38,341.57,341.19,341.19,1200.0
2023-04-19 11:10:00,341.28,341.99,340.97,341.99,4088.0,341.28,341.99,340.97,341.99,4088.0
2023-04-19 11:15:00,342.23,342.23,341.96,342.07,600.0,342.23,342.23,341.96,342.07,600.0
2023-04-19 11:20:00,341.97,342.15,341.75,342.13,2000.0,341.97,342.15,341.75,342.13,2000.0
2023-04-19 11:25:00,341.82,342.18,341.3,341.33,4338.0,341.82,342.18,341.3,341.33,4338.0
2023-04-19 11:30:00,341.44,341.45,340.6,340.6,1986.0,341.44,341.45,340.6,340.6,1986.0
2023-04-19 11:35:00,340.54,341.06,340.52,341.06,2816.0,340.54,341.06,340.52,341.06,2816.0
2023-04-19 11:40:00,341.03,341.77,340.97,341.6,900.0,341.03,341.77,340.97,341.6,900.0
2023-04-19 11:45:00,341.9,342.13,341.38,341.48,4366.0,341.9,342.13,341.38,341.48,4366.0
2023-04-19 11:50:00,341.8,342.1,341.8,342.07,600.0,341.8,342.1,341.8,342.07,600.0
2023-04-19 11:55:00,342.26,342.58,342.26,342.48,1000.0,342.26,342.58,342.26,342.48,1000.0
2023-04-19 12:00:00,342.55,342.55,341.85,341.85,2696.0,342.55,342.55,341.85,341.85,2696.0
2023-04-19 12:05:00,341.97,342.32,341.67,341.67,1543.0,341.97,342.32,341.67,341.67,1543.0
2023-04-19 12:10:00,341.85,342.07,341.44,341.44,1564.0,341.85,342.07,341.44,341.44,1564.0
2023-04-19 12:15:00,341.61,341.71,341.24,341.43,2444.0,341.61,341.71,341.24,341.43,2444.0
2023-04-19 12:20:00,341.55,341.63,340.98,341.02,2100.0,341.55,341.63,340.98,341.02,2100.0
2023-04-19 12:25:00,341.61,341.7,341.61,341.67,1000.0,341.61,341.7,341.61,341.67,1000.0
2023-04-19 12:30:00,341.9,342.1,341.61,341.82,1900.0,341.9,342.1,341.61,341.82,1900.0
2023-04-19 12:35:00,341.72,341.72,341.72,341.72,300.0,341.72,341.72,341.72,341.72,300.0
2023-04-19 12:40:00,341.6,341.99,341.47,341.99,1100.0,341.6,341.99,341.47,341.99,1100.0
2023-04-19 12:45:00,342.16,342.25,341.34,341.69,2830.0,342.16,342.25,341.34,341.69,2830.0
2023-04-19 12:50:00,341.48,341.7,341.48,341.7,200.0,341.48,341.7,341.48,341.7,200.0
2023-04-19 12:55:00,341.87,342.25,341.87,342.18,1200.0,341.87,342.25,341.87,342.18,1200.0
2023-04-19 13:00:00,342.3,342.36,341.99,342.13,4200.0,342.3,342.36,341.99,342.13,4200.0
2023-04-19 13:05:00,342.12,342.42,342.12,342.25,4338.0,342.12,342.42,342.12,342.25,4338.0
2023-04-19 13:10:00,342.27,342.75,342.13,342.64,10448.0,342.27,342.75,342.13,342.64,10448.0
2023-04-19 13:15:00,342.48,342.94,342.27,342.64,9488.0,342.48,342.94,342.27,342.64,9488.0
2023-04-19 13:20:00,342.5,342.75,342.43,342.75,4500.0,342.5,342.75,342.43,342.75,4500.0
2023-04-19 13:25:00,342.62,342.81,342.5,342.74,2914.0,342.62,342.81,342.5,342.74,2914.0
2023-04-19 13:30:00,342.82,342.82,342.48,342.58,3000.0,342.82,342.82,342.48,342.58,3000.0
2023-04-19 13:35:00,342.48,342.75,342.48,342.68,900.0,342.48,342.75,342.48,342.68,900.0
2023-04-19 13:40:00,342.48,342.58,342.48,342.49,1237.0,342.48,342.58,342.48,342.49,1237.0
2023-04-19 13:45:00,342.48,342.78,341.96,341.97,4529.0,342.48,342.78,341.96,341.97,4529.0
2023-04-19 13:50:00,341.79,342.79,341.79,342.79,2600.0,341.79,342.79,341.79,342.79,2600.0
2023-04-19 13:55:00,342.97,343.56,342.83,343.36,2438.0,342.97,343.56,342.83,343.36,2438.0
2023-04-19 14:00:00,343.75,344.06,343.36,343.36,2350.0,343.75,344.06,343.36,343.36,2350.0
2023-04-19 14:05:00,343.0,343.26,343.0,343.25,300.0,343.0,343.26,343.0,343.25,300.0
2023-04-19 14:10:00,343.24,343.43,343.18,343.21,4613.0,343.24,343.43,343.18,343.21,4613.0
2023-04-19 14:15:00,343.25,344.15,343.24,343.96,2846.0,343.25,344.15,343.24,343.96,2846.0
2023-04-19 14:20:00,343.96,344.26,343.72,344.15,2760.0,343.96,344.26,343.72,344.15,2760.0
2023-04-19 14:25:00,344.09,344.09,343.93,344.03,1100.0,344.09,344.09,343.93,344.03,1100.0
2023-04-19 14:30:00,344.33,344.34,343.84,344.0,1400.0,344.33,344.34,343.84,344.0,1400.0
2023-04-19 14:35:00,344.02,344.02,343.88,343.91,400.0,344.02,344.02,343.88,343.91,400.0
2023-04-19 14:40:00,343.99,344.2,343.71,343.72,3458.0,343.99,344.2,343.71,343.72,3458.0
2023-04-19 14:45:00,343.81,344.21,343.81,344.21,1700.0,343.81,344.21,343.81,344.21,1700.0
2023-04-19 14:50:00,344.15,344.38,343.71,344.38,2572.0,344.15,344.38,343.71,344.38,2572.0
2023-04-19 14:55:00,344.3,344.37,343.94,344.37,1008.0,344.3,344.37,343.94,344.37,1008.0
2023-04-19 15:00:00,344.03,344.16,343.95,344.16,1700.0,344.03,344.16,343.95,344.16,1700.0
2023-04-19 15:05:00,343.97,344.11,343.79,344.1,3500.0,343.97,344.11,343.79,344.1,3500.0
2023-04-19 15:10:00,344.07,344.56,344.07,344.56,1420.0,344.07,344.56,344.07,344.56,1420.0
2023-04-19 15:15:00,344.56,344.94,344.56,344.64,1992.0,344.56,344.94,344.56,344.64,1992.0
2023-04-19 15:20:00,344.55,344.73,344.51,344.66,3300.0,344.55,344.73,344.51,344.66,3300.0
2023-04-19 15:25:00,344.54,345.15,344.54,344.82,6111.0,344.54,345.15,344.54,344.82,6111.0
2023-04-19 15:30:00,344.84,345.11,344.76,344.9,3699.0,344.84,345.11,344.76,344.9,3699.0
2023-04-19 15:35:00,344.8,344.8,344.22,344.22,2957.0,344.8,344.8,344.22,344.22,2957.0
2023-04-19 15:40:00,344.17,344.26,343.67,343.81,3978.0,344.17,344.26,343.67,343.81,3978.0
2023-04-19 15:45:00,343.46,343.46,342.71,343.27,4794.0,343.46,343.46,342.71,343.27,4794.0
2023-04-19 15:50:00,343.12,343.37,342.94,343.0,10901.0,343.12,343.37,342.94,343.0,10901.0
2023-04-19 15:55:00,343.08,343.75,342.84,343.73,23286.0,343.08,343.75,342.84,343.73,23286.0
2023-04-20 09:30:00,340.14,340.75,339.34,340.06,7219.0,340.14,340.75,339.34,340.06,7219.0
2023-04-20 09:35:00,339.17,340.12,339.0,339.23,3737.0,339.17,340.12,339.0,339.23,3737.0
2023-04-20 09:40:00,338.93,339.05,337.85,337.85,3928.0,338.93,339.05,337.85,337.85,3928.0
2023-04-20 09:45:00,337.7,338.3,336.76,338.02,3721.0,337.7,338.3,336.76,338.02,3721.0
2023-04-20 09:50:00,337.74,337.84,335.92,336.2,3212.0,337.74,337.84,335.92,336.2,3212.0
2023-04-20 09:55:00,335.94,336.66,335.1,336.28,11709.0,335.94,336.66,335.1,336.28,11709.0
2023-04-20 10:00:00,336.14,336.47,335.0,335.65,8315.0,336.14,336.47,335.0,335.65,8315.0
2023-04-20 10:05:00,335.42,335.99,335.3,335.74,4518.0,335.42,335.99,335.3,335.74,4518.0
2023-04-20 10:10:00,335.85,336.65,335.82,336.13,4195.0,335.85,336.65,335.82,336.13,4195.0
2023-04-20 10:15:00,336.46,336.88,335.31,335.31,15154.0,336.46,336.88,335.31,335.31,15154.0
2023-04-20 10:20:00,335.39,335.77,335.09,335.1,5400.0,335.39,335.77,335.09,335.1,5400.0
2023-04-20 10:25:00,335.02,335.71,334.92,335.26,5511.0,335.02,335.71,334.92,335.26,5511.0
2023-04-20 10:30:00,335.5,336.0,335.09,336.0,6065.0,335.5,336.0,335.09,336.0,6065.0
2023-04-20 10:35:00,336.0,336.56,335.66,336.55,7150.0,336.0,336.56,335.66,336.55,7150.0
2023-04-20 10:40:00,336.32,336.66,336.32,336.34,2084.0,336.32,336.66,336.32,336.34,2084.0
2023-04-20 10:45:00,336.34,337.07,336.34,336.6,9574.0,336.34,337.07,336.34,336.6,9574.0
2023-04-20 10:50:00,336.62,337.54,336.56,337.43,13235.0,336.62,337.54,336.56,337.43,13235.0
2023-04-20 10:55:00,337.48,338.46,337.48,337.82,7701.0,337.48,338.46,337.48,337.82,7701.0
2023-04-20 11:00:00,338.09,338.09,337.02,337.18,2800.0,338.09,338.09,337.02,337.18,2800.0
2023-04-20 11:05:00,337.01,337.33,336.9,337.0,6239.0,337.01,337.33,336.9,337.0,6239.0
2023-04-20 11:10:00,337.06,337.91,337.06,337.82,2785.0,337.06,337.91,337.06,337.82,2785.0
2023-04-20 11:15:00,337.92,337.92,337.43,337.66,1940.0,337.92,337.92,337.43,337.66,1940.0
2023-04-20 11:20:00,337.54,337.66,337.24,337.39,4268.0,337.54,337.66,337.24,337.39,4268.0
2023-04-20 11:25:00,337.52,337.7,337.37,337.5,3420.0,337.52,337.7,337.37,337.5,3420.0
2023-04-20 11:30:00,337.36,337.36,336.7,336.7,3665.0,337.36,337.36,336.7,336.7,3665.0
2023-04-20 11:35:00,336.7,337.12,336.43,337.12,4143.0,336.7,337.12,336.43,337.12,4143.0
2023-04-20 11:40:00,337.13,337.42,337.1,337.1,1064.0,337.13,337.42,337.1,337.1,1064.0
2023-04-20 11:45:00,337.14,338.0,337.08,337.81,4036.0,337.14,338.0,337.08,337.81,4036.0
2023-04-20 11:50:00,337.81,337.81,337.62,337.62,1297.0,337.81,337.81,337.62,337.62,1297.0
2023-04-20 11:55:00,337.58,337.64,337.08,337.08,5500.0,337.58,337.64,337.08,337.08,5500.0
2023-04-20 12:00:00,337.09,337.29,337.06,337.16,1898.0,337.09,337.29,337.06,337.16,1898.0
2023-04-20 12:05:00,337.14,337.19,337.0,337.19,1550.0,337.14,337.19,337.0,337.19,1550.0
2023-04-20 12:10:00,337.32,337.71,337.32,337.71,1746.0,337.32,337.71,337.32,337.71,1746.0
2023-04-20 12:15:00,337.57,337.57,337.33,337.42,929.0,337.57,337.57,337.33,337.42,929.0
2023-04-20 12:20:00,337.69,337.82,337.62,337.78,900.0,337.69,337.82,337.62,337.78,900.0
2023-04-20 12:25:00,337.89,338.16,337.89,338.06,1049.0,337.89,338.16,337.89,338.06,1049.0
2023-04-20 12:30:00,338.08,338.53,338.08,338.44,3030.0,338.08,338.53,338.08,338.44,3030.0
2023-04-20 12:35:00,338.5,338.62,338.07,338.16,3349.0,338.5,338.62,338.07,338.16,3349.0
2023-04-20 12:40:00,338.02,338.02,337.68,337.81,2806.0,338.02,338.02,337.68,337.81,2806.0
2023-04-20 12:45:00,337.87,338.51,337.87,338.51,1600.0,337.87,338.51,337.87,338.51,1600.0
2023-04-20 12:50:00,338.48,338.49,338.19,338.22,2500.0,338.48,338.49,338.19,338.22,2500.0
2023-04-20 12:55:00,338.18,338.38,338.04,338.21,4000.0,338.18,338.38,338.04,338.21,4000.0
2023-04-20 13:00:00,338.24,338.28,337.84,338.28,3133.0,338.24,338.28,337.84,338.28,3133.0
2023-04-20 13:05:00,338.43,338.51,338.3,338.3,1045.0,338.43,338.51,338.3,338.3,1045.0
2023-04-20 13:10:00,338.47,338.72,338.46,338.6,1500.0,338.47,338.72,338.46,338.6,1500.0
2023-04-20 13:15:00,338.68,338.73,338.47,338.64,1923.0,338.68,338.73,338.47,338.64,1923.0
2023-04-20 13:20:00,338.56,338.56,337.77,337.91,2911.0,338.56,338.56,337.77,337.91,2911.0
2023-04-20 13:25:00,337.96,338.23,337.83,337.91,3755.0,337.96,338.23,337.83,337.91,3755.0
2023-04-20 13:30:00,338.08,338.18,337.62,337.64,3300.0,338.08,338.18,337.62,337.64,3300.0
2023-04-20 13:35:00,337.79,337.79,337.57,337.57,2500.0,337.79,337.79,337.57,337.57,2500.0
2023-04-20 13:40:00,337.7,337.7,337.51,337.51,2400.0,337.7,337.7,337.51,337.51,2400.0
2023-04-20 13:45:00,337.52,337.85,337.48,337.81,7004.0,337.52,337.85,337.48,337.81,7004.0
2023-04-20 13:50:00,337.79,337.81,337.48,337.57,2416.0,337.79,337.81,337.48,337.57,2416.0
2023-04-20 13:55:00,337.5,337.93,337.03,337.03,4650.0,337.5,337.93,337.03,337.03,4650.0
2023-04-20 14:00:00,337.07,337.19,336.8,336.97,3400.0,337.07,337.19,336.8,336.97,3400.0
2023-04-20 14:05:00,336.98,337.19,336.59,336.59,7052.0,336.98,337.19,336.59,336.59,7052.0
2023-04-20 14:10:00,336.39,336.59,336.18,336.21,10515.0,336.39,336.59,336.18,336.21,10515.0
2023-04-20 14:15:00,336.19,336.19,335.31,335.53,5273.0,336.19,336.19,335.31,335.53,5273.0
2023-04-20 14:20:00,335.43,335.62,335.32,335.32,3086.0,335.43,335.62,335.32,335.32,3086.0
2023-04-20 14:25:00,335.46,335.5,334.94,335.31,7231.0,335.46,335.5,334.94,335.31,7231.0
2023-04-20 14:30:00,335.31,335.48,334.66,334.9,4058.0,335.31,335.48,334.66,334.9,4058.0
2023-04-20 14:35:00,334.68,334.68,334.27,334.42,3322.0,334.68,334.68,334.27,334.42,3322.0
2023-04-20 14:40:00,334.42,334.42,333.54,333.68,5854.0,334.42,334.42,333.54,333.68,5854.0
2023-04-20 14:45:00,333.59,333.86,333.1,333.3,6164.0,333.59,333.86,333.1,333.3,6164.0
2023-04-20 14:50:00,333.19,333.81,333.19,333.79,5252.0,333.19,333.81,333.19,333.79,5252.0
2023-04-20 14:55:00,333.88,334.02,333.61,333.95,3130.0,333.88,334.02,333.61,333.95,3130.0
2023-04-20 15:00:00,333.9,334.23,333.44,333.55,6795.0,333.9,334.23,333.44,333.55,6795.0
2023-04-20 15:05:00,333.56,334.21,333.54,334.14,2596.0,333.56,334.21,333.54,334.14,2596.0
2023-04-20 15:10:00,334.13,335.22,334.12,334.99,4199.0,334.13,335.22,334.12,334.99,4199.0
2023-04-20 15:15:00,334.99,335.7,334.96,335.61,11221.0,334.99,335.7,334.96,335.61,11221.0
2023-04-20 15:20:00,335.6,336.02,335.39,335.89,8207.0,335.6,336.02,335.39,335.89,8207.0
2023-04-20 15:25:00,335.88,336.28,335.83,335.96,9244.0,335.88,336.28,335.83,335.96,9244.0
2023-04-20 15:30:00,336.06,336.49,335.84,335.87,9237.0,336.06,336.49,335.84,335.87,9237.0
2023-04-20 15:35:00,336.02,336.75,335.82,336.67,6577.0,336.02,336.75,335.82,336.67,6577.0
2023-04-20 15:40:00,336.68,336.69,335.4,335.54,10661.0,336.68,336.69,335.4,335.54,10661.0
2023-04-20 15:45:00,335.67,336.02,335.49,335.63,11713.0,335.67,336.02,335.49,335.63,11713.0
2023-04-20 15:50:00,335.65,336.24,335.34,335.8,28907.0,335.65,336.24,335.34,335.8,28907.0
2023-04-20 15:55:00,335.9,336.72,335.68,336.02,40920.0,335.9,336.72,335.68,336.02,40920.0
2023-04-21 09:30:00,336.0,338.42,334.53,338.3,16079.0,336.0,338.42,334.53,338.3,16079.0
2023-04-21 09:35:00,337.72,338.29,337.02,337.48,1500.0,337.72,338.29,337.02,337.48,1500.0
2023-04-21 09:40:00,337.02,337.45,336.35,336.45,600.0,337.02,337.45,336.35,336.45,600.0
2023-04-21 09:45:00,336.83,337.48,336.58,337.24,3636.0,336.83,337.48,336.58,337.24,3636.0
2023-04-21 09:50:00,337.21,337.21,335.75,336.03,4589.0,337.21,337.21,335.75,336.03,4589.0
2023-04-21 09:55:00,336.0,336.0,335.23,335.4,912.0,336.0,336.0,335.23,335.4,912.0
2023-04-21 10:00:00,334.97,334.97,333.89,334.36,3633.0,334.97,334.97,333.89,334.36,3633.0
2023-04-21 10:05:00,334.57,335.15,334.57,335.15,1200.0,334.57,335.15,334.57,335.15,1200.0
2023-04-21 10:10:00,335.32,335.76,335.06,335.12,1632.0,335.32,335.76,335.06,335.12,1632.0
2023-04-21 10:15:00,335.1,335.7,335.0,335.1,3377.0,335.1,335.7,335.0,335.1,3377.0
2023-04-21 10:20:00,335.26,335.71,335.2,335.2,2367.0,335.26,335.71,335.2,335.2,2367.0
2023-04-21 10:25:00,335.17,335.63,334.63,334.63,5014.0,335.17,335.63,334.63,334.63,5014.0
2023-04-21 10:30:00,334.28,335.58,334.05,335.31,5402.0,334.28,335.58,334.05,335.31,5402.0
2023-04-21 10:35:00,335.65,335.65,334.96,334.99,1500.0,335.65,335.65,334.96,334.99,1500.0
2023-04-21 10:40:00,334.71,334.71,333.7,333.7,2221.0,334.71,334.71,333.7,333.7,2221.0
2023-04-21 10:45:00,333.46,333.63,333.07,333.41,1800.0,333.46,333.63,333.07,333.41,1800.0
2023-04-21 10:50:00,333.23,333.49,333.22,333.33,2200.0,333.23,333.49,333.22,333.33,2200.0
2023-04-21 10:55:00,333.31,333.5,333.28,333.29,1700.0,333.31,333.5,333.28,333.29,1700.0
2023-04-21 11:00:00,333.45,334.19,333.43,334.13,2857.0,333.45,334.19,333.43,334.13,2857.0
2023-04-21 11:05:00,333.76,334.12,333.72,333.76,3100.0,333.76,334.12,333.72,333.76,3100.0
2023-04-21 11:10:00,333.78,333.78,333.27,333.27,1800.0,333.78,333.78,333.27,333.27,1800.0
2023-04-21 11:15:00,333.32,333.42,332.87,332.87,2417.0,333.32,333.42,332.87,332.87,2417.0
2023-04-21 11:20:00,332.75,333.39,332.64,333.09,3875.0,332.75,333.39,332.64,333.09,3875.0
2023-04-21 11:25:00,333.12,333.22,332.9,333.18,2205.0,333.12,333.22,332.9,333.18,2205.0
2023-04-21 11:30:00,333.23,333.67,332.92,333.67,3876.0,333.23,333.67,332.92,333.67,3876.0
2023-04-21 11:35:00,333.72,333.75,333.57,333.74,2700.0,333.72,333.75,333.57,333.74,2700.0
2023-04-21 11:40:00,333.92,334.56,333.91,334.12,3960.0,333.92,334.56,333.91,334.12,3960.0
2023-04-21 11:45:00,333.88,333.91,333.41,333.47,800.0,333.88,333.91,333.41,333.47,800.0
2023-04-21 11:50:00,333.21,333.45,333.11,333.45,1731.0,333.21,333.45,333.11,333.45,1731.0
2023-04-21 11:55:00,333.39,334.01,333.27,333.86,2100.0,333.39,334.01,333.27,333.86,2100.0
2023-04-21 12:00:00,333.84,334.27,333.84,334.27,1925.0,333.84,334.27,333.84,334.27,1925.0
2023-04-21 12:05:00,334.36,334.58,334.09,334.09,1837.0,334.36,334.58,334.09,334.09,1837.0
2023-04-21 12:10:00,334.06,334.46,334.01,334.38,2716.0,334.06,334.46,334.01,334.38,2716.0
2023-04-21 12:15:00,334.46,334.72,334.28,334.62,2007.0,334.46,334.72,334.28,334.62,2007.0
2023-04-21 12:20:00,334.62,334.62,334.08,334.39,1800.0,334.62,334.62,334.08,334.39,1800.0
2023-04-21 12:25:00,334.29,334.37,333.83,333.83,3500.0,334.29,334.37,333.83,333.83,3500.0
2023-04-21 12:30:00,333.98,333.98,333.37,333.86,2570.0,333.98,333.98,333.37,333.86,2570.0
2023-04-21 12:35:00,333.75,333.75,333.42,333.49,1303.0,333.75,333.75,333.42,333.49,1303.0
2023-04-21 12:40:00,333.57,333.85,333.43,333.65,1780.0,333.57,333.85,333.43,333.65,1780.0
2023-04-21 12:45:00,333.67,333.85,333.66,333.7,1250.0,333.67,333.85,333.66,333.7,1250.0
2023-04-21 12:50:00,333.7,334.04,333.7,333.84,1700.0,333.7,334.04,333.7,333.84,1700.0
2023-04-21 12:55:00,333.82,333.85,333.71,333.71,300.0,333.82,333.85,333.71,333.71,300.0
2023-04-21 13:00:00,333.55,334.16,333.36,333.53,2433.0,333.55,334.16,333.36,333.53,2433.0
2023-04-21 13:05:00,333.53,333.68,333.52,333.62,700.0,333.53,333.68,333.52,333.62,700.0
2023-04-21 13:10:00,333.64,333.74,333.53,333.74,700.0,333.64,333.74,333.53,333.74,700.0
2023-04-21 13:15:00,333.6,334.06,333.59,333.63,1600.0,333.6,334.06,333.59,333.63,1600.0
2023-04-21 13:20:00,333.51,333.78,333.38,333.56,1716.0,333.51,333.78,333.38,333.56,1716.0
2023-04-21 13:25:00,333.55,333.56,333.5,333.5,500.0,333.55,333.56,333.5,333.5,500.0
2023-04-21 13:30:00,333.53,333.77,333.52,333.52,1800.0,333.53,333.77,333.52,333.52,1800.0
2023-04-21 13:35:00,333.76,333.77,333.56,333.68,900.0,333.76,333.77,333.56,333.68,900.0
2023-04-21 13:40:00,333.81,334.04,333.81,334.01,1300.0,333.81,334.04,333.81,334.01,1300.0
2023-04-21 13:45:00,334.03,334.24,334.0,334.17,1300.0,334.03,334.24,334.0,334.17,1300.0
2023-04-21 13:50:00,334.1,334.61,334.1,334.39,2894.0,334.1,334.61,334.1,334.39,2894.0
2023-04-21 13:55:00,334.6,334.66,334.21,334.22,2216.0,334.6,334.66,334.21,334.22,2216.0
2023-04-21 14:00:00,334.46,334.95,334.46,334.76,4627.0,334.46,334.95,334.46,334.76,4627.0
2023-04-21 14:05:00,334.83,334.83,334.52,334.53,700.0,334.83,334.83,334.52,334.53,700.0
2023-04-21 14:10:00,334.52,334.62,334.44,334.44,1215.0,334.52,334.62,334.44,334.44,1215.0
2023-04-21 14:15:00,334.45,334.58,334.28,334.29,700.0,334.45,334.58,334.28,334.29,700.0
2023-04-21 14:20:00,334.32,334.32,333.94,333.94,2352.0,334.32,334.32,333.94,333.94,2352.0
2023-04-21 14:25:00,333.95,334.33,333.8,333.93,4122.0,333.95,334.33,333.8,333.93,4122.0
2023-04-21 14:30:00,333.91,333.98,333.61,333.75,908.0,333.91,333.98,333.61,333.75,908.0
2023-04-21 14:35:00,333.61,333.75,333.61,333.72,1900.0,333.61,333.75,333.61,333.72,1900.0
2023-04-21 14:40:00,333.57,333.85,333.55,333.66,2070.0,333.57,333.85,333.55,333.66,2070.0
2023-04-21 14:45:00,333.57,333.78,333.48,333.75,1506.0,333.57,333.78,333.48,333.75,1506.0
2023-04-21 14:50:00,333.87,333.87,333.75,333.75,300.0,333.87,333.87,333.75,333.75,300.0
2023-04-21 14:55:00,333.56,333.75,333.55,333.66,2520.0,333.56,333.75,333.55,333.66,2520.0
2023-04-21 15:00:00,333.72,333.72,332.78,332.84,3030.0,333.72,333.72,332.78,332.84,3030.0
2023-04-21 15:05:00,332.74,332.79,332.31,332.79,3328.0,332.74,332.79,332.31,332.79,3328.0
2023-04-21 15:10:00,332.7,332.73,332.22,332.23,1621.0,332.7,332.73,332.22,332.23,1621.0
2023-04-21 15:15:00,332.24,332.64,332.09,332.63,4603.0,332.24,332.64,332.09,332.63,4603.0
2023-04-21 15:20:00,332.69,332.94,332.52,332.69,2256.0,332.69,332.94,332.52,332.69,2256.0
2023-04-21 15:25:00,332.81,332.93,332.61,332.93,2934.0,332.81,332.93,332.61,332.93,2934.0
2023-04-21 15:30:00,332.92,333.01,332.55,332.63,5903.0,332.92,333.01,332.55,332.63,5903.0
2023-04-21 15:35:00,332.66,332.94,332.62,332.68,9874.0,332.66,332.94,332.62,332.68,9874.0
2023-04-21 15:40:00,332.76,332.83,332.39,332.63,11127.0,332.76,332.83,332.39,332.63,11127.0
2023-04-21 15:45:00,332.5,332.83,332.32,332.82,10911.0,332.5,332.83,332.32,332.82,10911.0
2023-04-21 15:50:00,332.72,332.81,332.21,332.3,26538.0,332.72,332.81,332.21,332.3,26538.0
2023-04-21 15:55:00,332.28,332.8,332.26,332.77,40324.0,332.28,332.8,332.26,332.77,40324.0
2023-04-24 09:30:00,333.08,333.31,331.56,331.56,10226.0,333.08,333.31,331.56,331.56,10226.0
2023-04-24 09:35:00,331.15,331.21,328.93,329.32,5555.0,331.15,331.21,328.93,329.32,5555.0
2023-04-24 09:40:00,329.17,330.4,328.97,330.31,5751.0,329.17,330.4,328.97,330.31,5751.0
2023-04-24 09:45:00,330.63,330.63,328.86,329.3,4192.0,330.63,330.63,328.86,329.3,4192.0
2023-04-24 09:50:00,329.68,329.68,329.02,329.02,1200.0,329.68,329.68,329.02,329.02,1200.0
2023-04-24 09:55:00,329.28,329.4,329.27,329.38,1400.0,329.28,329.4,329.27,329.38,1400.0
2023-04-24 10:00:00,329.46,330.6,329.46,330.09,6553.0,329.46,330.6,329.46,330.09,6553.0
2023-04-24 10:05:00,329.89,330.8,329.82,330.53,10039.0,329.89,330.8,329.82,330.53,10039.0
2023-04-24 10:10:00,330.64,331.44,330.35,331.44,6284.0,330.64,331.44,330.35,331.44,6284.0
2023-04-24 10:15:00,331.5,331.64,331.1,331.4,5427.0,331.5,331.64,331.1,331.4,5427.0
2023-04-24 10:20:00,331.27,331.28,330.6,330.75,2500.0,331.27,331.28,330.6,330.75,2500.0
2023-04-24 10:25:00,330.6,330.87,330.12,330.85,19046.0,330.6,330.87,330.12,330.85,19046.0
2023-04-24 10:30:00,330.86,331.03,330.41,330.41,9899.0,330.86,331.03,330.41,330.41,9899.0
2023-04-24 10:35:00,330.41,330.59,329.15,329.28,5701.0,330.41,330.59,329.15,329.28,5701.0
2023-04-24 10:40:00,329.06,329.45,328.25,328.53,11442.0,329.06,329.45,328.25,328.53,11442.0
2023-04-24 10:45:00,328.52,328.74,328.38,328.74,2728.0,328.52,328.74,328.38,328.74,2728.0
2023-04-24 10:50:00,328.98,329.58,328.89,329.58,10125.0,328.98,329.58,328.89,329.58,10125.0
2023-04-24 10:55:00,329.61,329.61,328.28,328.28,11397.0,329.61,329.61,328.28,328.28,11397.0
2023-04-24 11:00:00,328.12,328.41,328.01,328.01,5807.0,328.12,328.41,328.01,328.01,5807.0
2023-04-24 11:05:00,328.0,328.05,327.82,328.0,2800.0,328.0,328.05,327.82,328.0,2800.0
2023-04-24 11:10:00,328.01,328.01,327.22,327.22,2656.0,328.01,328.01,327.22,327.22,2656.0
2023-04-24 11:15:00,327.13,327.13,326.8,326.94,5073.0,327.13,327.13,326.8,326.94,5073.0
2023-04-24 11:20:00,326.79,326.92,326.46,326.5,4360.0,326.79,326.92,326.46,326.5,4360.0
2023-04-24 11:25:00,326.59,326.62,326.09,326.09,3300.0,326.59,326.62,326.09,326.09,3300.0
2023-04-24 11:30:00,326.0,326.46,326.0,326.46,1039.0,326.0,326.46,326.0,326.46,1039.0
2023-04-24 11:35:00,326.33,326.71,326.11,326.11,2925.0,326.33,326.71,326.11,326.11,2925.0
2023-04-24 11:40:00,326.11,326.18,325.45,325.88,2740.0,326.11,326.18,325.45,325.88,2740.0
2023-04-24 11:45:00,325.93,326.54,325.92,326.49,1700.0,325.93,326.54,325.92,326.49,1700.0
2023-04-24 11:50:00,326.42,326.43,325.78,326.1,2600.0,326.42,326.43,325.78,326.1,2600.0
2023-04-24 11:55:00,325.96,326.86,325.96,326.7,1100.0,325.96,326.86,325.96,326.7,1100.0
2023-04-24 12:00:00,326.62,327.13,326.43,327.05,6841.0,326.62,327.13,326.43,327.05,6841.0
2023-04-24 12:05:00,327.05,327.05,326.66,326.79,2014.0,327.05,327.05,326.66,326.79,2014.0
2023-04-24 12:10:00,326.64,326.64,326.49,326.57,2672.0,326.64,326.64,326.49,326.57,2672.0
2023-04-24 12:15:00,326.39,326.69,326.09,326.69,3904.0,326.39,326.69,326.09,326.69,3904.0
2023-04-24 12:20:00,326.86,326.97,326.86,326.91,400.0,326.86,326.97,326.86,326.91,400.0
2023-04-24 12:25:00,327.05,328.05,327.05,328.05,4426.0,327.05,328.05,327.05,328.05,4426.0
2023-04-24 12:30:00,328.0,328.09,327.49,327.49,2199.0,328.0,328.09,327.49,327.49,2199.0
2023-04-24 12:35:00,327.5,327.87,327.42,327.85,1400.0,327.5,327.87,327.42,327.85,1400.0
2023-04-24 12:40:00,327.9,327.9,327.4,327.47,1100.0,327.9,327.9,327.4,327.47,1100.0
2023-04-24 12:45:00,327.48,327.85,327.26,327.84,3453.0,327.48,327.85,327.26,327.84,3453.0
2023-04-24 12:50:00,327.94,328.36,327.94,328.28,5326.0,327.94,328.36,327.94,328.28,5326.0
2023-04-24 12:55:00,328.21,328.44,328.21,328.3,800.0,328.21,328.44,328.21,328.3,800.0
2023-04-24 13:00:00,328.21,328.31,328.03,328.31,1900.0,328.21,328.31,328.03,328.31,1900.0
2023-04-24 13:05:00,328.1,328.48,327.99,328.48,1400.0,328.1,328.48,327.99,328.48,1400.0
2023-04-24 13:10:00,328.46,328.81,328.45,328.69,1000.0,328.46,328.81,328.45,328.69,1000.0
2023-04-24 13:15:00,328.69,328.7,327.67,328.31,5571.0,328.69,328.7,327.67,328.31,5571.0
2023-04-24 13:20:00,328.24,328.47,328.0,328.21,1468.0,328.24,328.47,328.0,328.21,1468.0
2023-04-24 13:25:00,328.21,328.38,328.19,328.36,800.0,328.21,328.38,328.19,328.36,800.0
2023-04-24 13:30:00,328.3,329.5,328.27,329.31,9880.0,328.3,329.5,328.27,329.31,9880.0
2023-04-24 13:35:00,329.39,329.39,328.9,329.13,2171.0,329.39,329.39,328.9,329.13,2171.0
2023-04-24 13:40:00,329.2,329.32,329.11,329.31,786.0,329.2,329.32,329.11,329.31,786.0
2023-04-24 13:45:00,329.47,329.7,329.36,329.37,1940.0,329.47,329.7,329.36,329.37,1940.0
2023-04-24 13:50:00,329.47,330.12,329.46,329.88,6000.0,329.47,330.12,329.46,329.88,6000.0
2023-04-24 13:55:00,330.03,330.04,329.91,329.92,1535.0,330.03,330.04,329.91,329.92,1535.0
2023-04-24 14:00:00,330.04,330.16,329.72,329.8,6193.0,330.04,330.16,329.72,329.8,6193.0
2023-04-24 14:05:00,329.8,329.8,329.37,329.37,3060.0,329.8,329.8,329.37,329.37,3060.0
2023-04-24 14:10:00,329.56,329.58,329.31,329.5,1029.0,329.56,329.58,329.31,329.5,1029.0
2023-04-24 14:15:00,329.43,329.43,329.02,329.02,1903.0,329.43,329.43,329.02,329.02,1903.0
2023-04-24 14:20:00,329.05,329.05,328.78,328.78,1200.0,329.05,329.05,328.78,328.78,1200.0
2023-04-24 14:25:00,328.8,329.12,328.8,328.9,700.0,328.8,329.12,328.8,328.9,700.0
2023-04-24 14:30:00,328.75,328.76,328.22,328.31,1352.0,328.75,328.76,328.22,328.31,1352.0
2023-04-24 14:35:00,328.41,328.75,328.32,328.57,1419.0,328.41,328.75,328.32,328.57,1419.0
2023-04-24 14:40:00,328.63,328.67,328.44,328.53,1300.0,328.63,328.67,328.44,328.53,1300.0
2023-04-24 14:45:00,328.52,328.72,328.49,328.57,1000.0,328.52,328.72,328.49,328.57,1000.0
2023-04-24 14:50:00,328.67,328.81,328.49,328.81,2400.0,328.67,328.81,328.49,328.81,2400.0
2023-04-24 14:55:00,328.69,328.78,328.5,328.52,3126.0,328.69,328.78,328.5,328.52,3126.0
2023-04-24 15:00:00,328.49,328.84,328.32,328.74,3200.0,328.49,328.84,328.32,328.74,3200.0
2023-04-24 15:05:00,328.85,329.42,328.81,329.41,3846.0,328.85,329.42,328.81,329.41,3846.0
2023-04-24 15:10:00,329.39,329.77,329.3,329.5,4820.0,329.39,329.77,329.3,329.5,4820.0
2023-04-24 15:15:00,329.48,329.59,329.31,329.53,4684.0,329.48,329.59,329.31,329.53,4684.0
2023-04-24 15:20:00,329.7,329.95,329.53,329.81,8132.0,329.7,329.95,329.53,329.81,8132.0
2023-04-24 15:25:00,329.9,330.51,329.81,330.31,4831.0,329.9,330.51,329.81,330.31,4831.0
2023-04-24 15:30:00,330.27,330.27,329.94,330.05,11598.0,330.27,330.27,329.94,330.05,11598.0
2023-04-24 15:35:00,330.05,330.42,329.97,330.15,10622.0,330.05,330.42,329.97,330.15,10622.0
2023-04-24 15:40:00,330.13,330.63,330.06,330.55,8105.0,330.13,330.63,330.06,330.55,8105.0
2023-04-24 15:45:00,330.67,330.81,330.04,330.32,20854.0,330.67,330.81,330.04,330.32,20854.0
2023-04-24 15:50:00,330.25,330.75,329.9,330.7,35661.0,330.25,330.75,329.9,330.7,35661.0
2023-04-24 15:55:00,330.58,330.96,330.23,330.84,36986.0,330.58,330.96,330.23,330.84,36986.0
2023-04-25 09:30:00,328.75,329.49,328.51,328.51,7608.0,328.75,329.49,328.51,328.51,7608.0
2023-04-25 09:35:00,329.22,329.26,327.88,327.88,6871.0,329.22,329.26,327.88,327.88,6871.0
2023-04-25 09:40:00,327.76,328.34,327.3,327.67,11463.0,327.76,328.34,327.3,327.67,11463.0
2023-04-25 09:45:00,327.58,327.82,326.6,327.0,6941.0,327.58,327.82,326.6,327.0,6941.0
2023-04-25 09:50:00,326.93,327.74,326.92,327.74,3889.0,326.93,327.74,326.92,327.74,3889.0
2023-04-25 09:55:00,327.68,328.23,327.66,328.0,22523.0,327.68,328.23,327.66,328.0,22523.0
2023-04-25 10:00:00,327.79,328.54,326.54,326.55,10201.0,327.79,328.54,326.54,326.55,10201.0
2023-04-25 10:05:00,327.28,327.29,325.93,326.23,2900.0,327.28,327.29,325.93,326.23,2900.0
2023-04-25 10:10:00,326.02,326.15,325.27,325.76,2000.0,326.02,326.15,325.27,325.76,2000.0
2023-04-25 10:15:00,325.96,325.96,325.51,325.51,1100.0,325.96,325.96,325.51,325.51,1100.0
2023-04-25 10:20:00,325.57,325.88,325.34,325.66,2100.0,325.57,325.88,325.34,325.66,2100.0
2023-04-25 10:25:00,325.67,326.64,325.67,326.51,4712.0,325.67,326.64,325.67,326.51,4712.0
2023-04-25 10:30:00,326.62,326.62,325.9,325.9,2006.0,326.62,326.62,325.9,325.9,2006.0
2023-04-25 10:35:00,325.75,325.88,325.61,325.67,1300.0,325.75,325.88,325.61,325.67,1300.0
2023-04-25 10:40:00,325.82,325.95,325.0,325.0,4380.0,325.82,325.95,325.0,325.0,4380.0
2023-04-25 10:45:00,324.38,325.29,324.38,325.12,4157.0,324.38,325.29,324.38,325.12,4157.0
2023-04-25 10:50:00,325.29,325.76,325.28,325.41,2310.0,325.29,325.76,325.28,325.41,2310.0
2023-04-25 10:55:00,325.23,325.57,325.23,325.47,700.0,325.23,325.57,325.23,325.47,700.0
2023-04-25 11:00:00,325.53,325.83,325.53,325.67,1450.0,325.53,325.83,325.53,325.67,1450.0
2023-04-25 11:05:00,325.83,327.1,325.82,327.05,2212.0,325.83,327.1,325.82,327.05,2212.0
2023-04-25 11:10:00,326.95,327.36,326.82,327.16,1853.0,326.95,327.36,326.82,327.16,1853.0
2023-04-25 11:15:00,327.09,327.42,326.98,327.28,2200.0,327.09,327.42,326.98,327.28,2200.0
2023-04-25 11:20:00,327.45,327.55,327.09,327.3,2001.0,327.45,327.55,327.09,327.3,2001.0
2023-04-25 11:25:00,327.27,327.28,327.09,327.19,1228.0,327.27,327.28,327.09,327.19,1228.0
2023-04-25 11:30:00,327.27,327.39,326.85,327.38,2607.0,327.27,327.39,326.85,327.38,2607.0
2023-04-25 11:35:00,327.44,327.59,327.25,327.4,1000.0,327.44,327.59,327.25,327.4,1000.0
2023-04-25 11:40:00,327.49,327.64,327.14,327.6,2475.0,327.49,327.64,327.14,327.6,2475.0
2023-04-25 11:45:00,327.75,328.39,327.75,328.01,3276.0,327.75,328.39,327.75,328.01,3276.0
2023-04-25 11:50:00,328.01,328.15,327.4,327.45,1517.0,328.01,328.15,327.4,327.45,1517.0
2023-04-25 11:55:00,327.6,327.83,327.5,327.5,2300.0,327.6,327.83,327.5,327.5,2300.0
2023-04-25 12:00:00,327.57,327.99,327.43,327.99,2745.0,327.57,327.99,327.43,327.99,2745.0
2023-04-25 12:05:00,328.11,328.11,327.88,328.0,708.0,328.11,328.11,327.88,328.0,708.0
2023-04-25 12:10:00,328.13,328.64,328.13,328.64,1400.0,328.13,328.64,328.13,328.64,1400.0
2023-04-25 12:15:00,328.46,329.46,328.46,329.46,700.0,328.46,329.46,328.46,329.46,700.0
2023-04-25 12:20:00,329.06,329.27,329.06,329.27,700.0,329.06,329.27,329.06,329.27,700.0
2023-04-25 12:25:00,328.94,328.95,328.82,328.82,1100.0,328.94,328.95,328.82,328.82,1100.0
2023-04-25 12:30:00,328.75,328.82,328.42,328.44,2077.0,328.75,328.82,328.42,328.44,2077.0
2023-04-25 12:35:00,328.41,328.47,328.08,328.08,1502.0,328.41,328.47,328.08,328.08,1502.0
2023-04-25 12:40:00,328.06,328.71,327.95,328.69,1906.0,328.06,328.71,327.95,328.69,1906.0
2023-04-25 12:45:00,328.81,328.81,328.05,328.18,1950.0,328.81,328.81,328.05,328.18,1950.0
2023-04-25 12:50:00,328.19,328.2,327.75,327.88,4195.0,328.19,328.2,327.75,327.88,4195.0
2023-04-25 12:55:00,327.72,328.2,327.61,327.94,1335.0,327.72,328.2,327.61,327.94,1335.0
2023-04-25 13:00:00,328.06,328.07,327.76,327.96,4295.0,328.06,328.07,327.76,327.96,4295.0
2023-04-25 13:05:00,327.84,328.01,327.41,327.41,2709.0,327.84,328.01,327.41,327.41,2709.0
2023-04-25 13:10:00,327.34,327.76,327.34,327.59,2310.0,327.34,327.76,327.34,327.59,2310.0
2023-04-25 13:15:00,327.74,327.79,326.36,327.15,4269.0,327.74,327.79,326.36,327.15,4269.0
2023-04-25 13:20:00,327.28,327.55,326.86,326.86,1967.0,327.28,327.55,326.86,326.86,1967.0
2023-04-25 13:25:00,326.94,327.09,326.38,326.62,9381.0,326.94,327.09,326.38,326.62,9381.0
2023-04-25 13:30:00,326.53,326.57,326.27,326.32,1869.0,326.53,326.57,326.27,326.32,1869.0
2023-04-25 13:35:00,326.58,326.58,326.36,326.37,892.0,326.58,326.58,326.36,326.37,892.0
2023-04-25 13:40:00,326.51,326.71,326.37,326.65,1605.0,326.51,326.71,326.37,326.65,1605.0
2023-04-25 13:45:00,326.7,326.7,325.63,325.75,5081.0,326.7,326.7,325.63,325.75,5081.0
2023-04-25 13:50:00,325.96,326.26,325.59,325.59,6783.0,325.96,326.26,325.59,325.59,6783.0
2023-04-25 13:55:00,325.8,326.25,325.65,325.99,3300.0,325.8,326.25,325.65,325.99,3300.0
2023-04-25 14:00:00,325.87,325.87,325.63,325.71,820.0,325.87,325.87,325.63,325.71,820.0
2023-04-25 14:05:00,325.96,326.13,325.86,325.86,1000.0,325.96,326.13,325.86,325.86,1000.0
2023-04-25 14:10:00,325.97,326.11,325.46,325.54,9000.0,325.97,326.11,325.46,325.54,9000.0
2023-04-25 14:15:00,325.69,325.99,325.27,325.6,12429.0,325.69,325.99,325.27,325.6,12429.0
2023-04-25 14:20:00,325.6,325.6,325.48,325.55,994.0,325.6,325.6,325.48,325.55,994.0
2023-04-25 14:25:00,325.65,326.41,325.55,326.41,5101.0,325.65,326.41,325.55,326.41,5101.0
2023-04-25 14:30:00,326.94,326.94,326.4,326.52,7784.0,326.94,326.94,326.4,326.52,7784.0
2023-04-25 14:35:00,326.59,326.83,326.59,326.73,1105.0,326.59,326.83,326.59,326.73,1105.0
2023-04-25 14:40:00,326.73,326.73,325.85,325.94,4454.0,326.73,326.73,325.85,325.94,4454.0
2023-04-25 14:45:00,325.75,325.75,325.4,325.65,5289.0,325.75,325.75,325.4,325.65,5289.0
2023-04-25 14:50:00,326.01,326.09,325.77,325.88,2953.0,326.01,326.09,325.77,325.88,2953.0
2023-04-25 14:55:00,325.73,326.23,325.66,326.23,3362.0,325.73,326.23,325.66,326.23,3362.0
2023-04-25 15:00:00,326.13,326.46,326.09,326.22,4769.0,326.13,326.46,326.09,326.22,4769.0
2023-04-25 15:05:00,326.3,326.56,326.14,326.28,4999.0,326.3,326.56,326.14,326.28,4999.0
2023-04-25 15:10:00,326.12,326.35,325.71,325.71,2298.0,326.12,326.35,325.71,325.71,2298.0
2023-04-25 15:15:00,325.79,326.03,325.79,325.88,1723.0,325.79,326.03,325.79,325.88,1723.0
2023-04-25 15:20:00,325.77,326.22,325.67,326.13,4100.0,325.77,326.22,325.67,326.13,4100.0
2023-04-25 15:25:00,326.27,326.27,325.09,325.09,4609.0,326.27,326.27,325.09,325.09,4609.0
2023-04-25 15:30:00,325.3,325.46,325.1,325.2,8819.0,325.3,325.46,325.1,325.2,8819.0
2023-04-25 15:35:00,325.18,325.62,324.73,324.77,26645.0,325.18,325.62,324.73,324.77,26645.0
2023-04-25 15:40:00,324.77,324.84,324.08,324.08,18692.0,324.77,324.84,324.08,324.08,18692.0
2023-04-25 15:45:00,324.21,324.63,323.98,324.0,15633.0,324.21,324.63,323.98,324.0,15633.0
2023-04-25 15:50:00,323.88,324.87,323.69,324.56,27938.0,323.88,324.87,323.69,324.56,27938.0
2023-04-25 15:55:00,324.55,324.56,323.8,323.93,37421.0,324.55,324.56,323.8,323.93,37421.0
2023-04-26 09:30:00,321.96,324.18,320.69,323.38,9557.0,321.96,324.18,320.69,323.38,9557.0
2023-04-26 09:35:00,323.94,324.39,323.17,324.31,12401.0,323.94,324.39,323.17,324.31,12401.0
2023-04-26 09:40:00,323.97,325.1,323.94,324.55,11547.0,323.97,325.1,323.94,324.55,11547.0
2023-04-26 09:45:00,324.37,324.78,323.96,324.15,2436.0,324.37,324.78,323.96,324.15,2436.0
2023-04-26 09:50:00,323.75,324.28,322.12,322.12,7533.0,323.75,324.28,322.12,322.12,7533.0
2023-04-26 09:55:00,322.54,322.56,321.53,322.43,7687.0,322.54,322.56,321.53,322.43,7687.0
2023-04-26 10:00:00,322.14,322.44,321.94,322.44,4240.0,322.14,322.44,321.94,322.44,4240.0
2023-04-26 10:05:00,322.57,323.25,321.47,321.94,10917.0,322.57,323.25,321.47,321.94,10917.0
2023-04-26 10:10:00,321.66,321.66,319.6,319.91,5017.0,321.66,321.66,319.6,319.91,5017.0
2023-04-26 10:15:00,320.01,320.47,319.76,320.09,11221.0,320.01,320.47,319.76,320.09,11221.0
2023-04-26 10:20:00,320.15,320.59,319.81,320.37,4200.0,320.15,320.59,319.81,320.37,4200.0
2023-04-26 10:25:00,320.6,320.7,320.19,320.55,2860.0,320.6,320.7,320.19,320.55,2860.0
2023-04-26 10:30:00,320.99,321.76,320.97,320.97,2510.0,320.99,321.76,320.97,320.97,2510.0
2023-04-26 10:35:00,321.13,322.08,321.13,321.49,2995.0,321.13,322.08,321.13,321.49,2995.0
2023-04-26 10:40:00,321.57,322.38,321.44,322.18,3745.0,321.57,322.38,321.44,322.18,3745.0
2023-04-26 10:45:00,321.98,322.0,321.51,321.77,1700.0,321.98,322.0,321.51,321.77,1700.0
2023-04-26 10:50:00,321.93,322.24,321.66,322.09,1600.0,321.93,322.24,321.66,322.09,1600.0
2023-04-26 10:55:00,322.0,322.48,321.69,322.48,7578.0,322.0,322.48,321.69,322.48,7578.0
2023-04-26 11:00:00,322.51,322.97,322.51,322.77,3092.0,322.51,322.97,322.51,322.77,3092.0
2023-04-26 11:05:00,322.81,323.09,322.55,323.03,5820.0,322.81,323.09,322.55,323.03,5820.0
2023-04-26 11:10:00,322.96,323.52,322.95,323.52,2204.0,322.96,323.52,322.95,323.52,2204.0
2023-04-26 11:15:00,323.57,323.57,323.07,323.07,2120.0,323.57,323.57,323.07,323.07,2120.0
2023-04-26 11:20:00,323.1,323.25,322.55,323.06,5375.0,323.1,323.25,322.55,323.06,5375.0
2023-04-26 11:25:00,322.99,323.5,322.92,323.5,18240.0,322.99,323.5,322.92,323.5,18240.0
2023-04-26 11:30:00,323.55,323.89,323.37,323.37,7083.0,323.55,323.89,323.37,323.37,7083.0
2023-04-26 11:35:00,323.38,323.75,323.27,323.56,3727.0,323.38,323.75,323.27,323.56,3727.0
2023-04-26 11:40:00,323.57,324.29,323.57,324.2,2724.0,323.57,324.29,323.57,324.2,2724.0
2023-04-26 11:45:00,324.21,324.89,324.17,324.4,5534.0,324.21,324.89,324.17,324.4,5534.0
2023-04-26 11:50:00,324.18,324.33,323.71,323.71,1897.0,324.18,324.33,323.71,323.71,1897.0
2023-04-26 11:55:00,323.76,324.24,323.3,323.3,2842.0,323.76,324.24,323.3,323.3,2842.0
2023-04-26 12:00:00,323.37,323.58,323.02,323.27,3597.0,323.37,323.58,323.02,323.27,3597.0
2023-04-26 12:05:00,323.41,323.84,323.39,323.45,2029.0,323.41,323.84,323.39,323.45,2029.0
2023-04-26 12:10:00,323.54,323.55,322.4,322.42,17563.0,323.54,323.55,322.4,322.42,17563.0
2023-04-26 12:15:00,322.56,322.99,322.36,322.54,7361.0,322.56,322.99,322.36,322.54,7361.0
2023-04-26 12:20:00,322.49,322.67,322.38,322.53,2000.0,322.49,322.67,322.38,322.53,2000.0
2023-04-26 12:25:00,322.64,322.79,322.45,322.45,2064.0,322.64,322.79,322.45,322.45,2064.0
2023-04-26 12:30:00,322.71,322.85,322.39,322.62,3680.0,322.71,322.85,322.39,322.62,3680.0
2023-04-26 12:35:00,322.57,323.09,322.48,323.09,2639.0,322.57,323.09,322.48,323.09,2639.0
2023-04-26 12:40:00,323.18,323.38,323.17,323.38,1870.0,323.18,323.38,323.17,323.38,1870.0
2023-04-26 12:45:00,323.41,323.42,322.68,322.68,9597.0,323.41,323.42,322.68,322.68,9597.0
2023-04-26 12:50:00,322.53,322.86,322.32,322.86,7636.0,322.53,322.86,322.32,322.86,7636.0
2023-04-26 12:55:00,322.71,322.71,322.03,322.03,3919.0,322.71,322.71,322.03,322.03,3919.0
2023-04-26 13:00:00,322.21,322.36,321.92,322.07,5115.0,322.21,322.36,321.92,322.07,5115.0
2023-04-26 13:05:00,322.06,322.54,322.02,322.36,11563.0,322.06,322.54,322.02,322.36,11563.0
2023-04-26 13:10:00,322.44,322.71,322.44,322.71,2945.0,322.44,322.71,322.44,322.71,2945.0
2023-04-26 13:15:00,322.67,322.68,322.15,322.42,5769.0,322.67,322.68,322.15,322.42,5769.0
2023-04-26 13:20:00,322.36,322.59,321.79,321.9,2909.0,322.36,322.59,321.79,321.9,2909.0
2023-04-26 13:25:00,321.99,321.99,321.87,321.91,1716.0,321.99,321.99,321.87,321.91,1716.0
2023-04-26 13:30:00,321.94,322.14,321.9,321.93,3457.0,321.94,322.14,321.9,321.93,3457.0
2023-04-26 13:35:00,321.93,322.31,321.91,322.18,3549.0,321.93,322.31,321.91,322.18,3549.0
2023-04-26 13:40:00,322.24,322.7,322.18,322.37,7154.0,322.24,322.7,322.18,322.37,7154.0
2023-04-26 13:45:00,322.37,322.38,321.75,321.75,4706.0,322.37,322.38,321.75,321.75,4706.0
2023-04-26 13:50:00,321.73,321.82,321.14,321.38,3300.0,321.73,321.82,321.14,321.38,3300.0
2023-04-26 13:55:00,321.38,321.46,321.04,321.06,19547.0,321.38,321.46,321.04,321.06,19547.0
2023-04-26 14:00:00,321.03,321.33,320.84,321.33,2400.0,321.03,321.33,320.84,321.33,2400.0
2023-04-26 14:05:00,321.36,321.65,321.21,321.57,5050.0,321.36,321.65,321.21,321.57,5050.0
2023-04-26 14:10:00,321.66,321.66,320.65,321.22,7638.0,321.66,321.66,320.65,321.22,7638.0
2023-04-26 14:15:00,321.28,321.47,320.74,320.74,4150.0,321.28,321.47,320.74,320.74,4150.0
2023-04-26 14:20:00,320.64,320.64,319.81,320.0,18549.0,320.64,320.64,319.81,320.0,18549.0
2023-04-26 14:25:00,320.04,320.49,320.03,320.33,9007.0,320.04,320.49,320.03,320.33,9007.0
2023-04-26 14:30:00,320.37,320.43,319.63,319.7,4796.0,320.37,320.43,319.63,319.7,4796.0
2023-04-26 14:35:00,319.76,319.79,319.07,319.12,7278.0,319.76,319.79,319.07,319.12,7278.0
2023-04-26 14:40:00,319.12,319.19,318.74,318.98,3996.0,319.12,319.19,318.74,318.98,3996.0
2023-04-26 14:45:00,318.98,319.61,318.86,319.2,3534.0,318.98,319.61,318.86,319.2,3534.0
2023-04-26 14:50:00,319.1,319.39,318.93,319.1,3002.0,319.1,319.39,318.93,319.1,3002.0
2023-04-26 14:55:00,319.09,319.63,318.87,319.46,3505.0,319.09,319.63,318.87,319.46,3505.0
2023-04-26 15:00:00,319.37,319.51,319.24,319.46,3085.0,319.37,319.51,319.24,319.46,3085.0
2023-04-26 15:05:00,319.51,319.82,319.4,319.79,3437.0,319.51,319.82,319.4,319.79,3437.0
2023-04-26 15:10:00,319.84,320.53,319.83,320.15,3214.0,319.84,320.53,319.83,320.15,3214.0
2023-04-26 15:15:00,320.27,320.54,320.16,320.28,4745.0,320.27,320.54,320.16,320.28,4745.0
2023-04-26 15:20:00,320.38,320.74,320.25,320.25,7129.0,320.38,320.74,320.25,320.25,7129.0
2023-04-26 15:25:00,320.17,320.34,319.92,320.33,5303.0,320.17,320.34,319.92,320.33,5303.0
2023-04-26 15:30:00,320.32,320.44,320.1,320.26,4749.0,320.32,320.44,320.1,320.26,4749.0
2023-04-26 15:35:00,320.26,320.39,320.02,320.37,6826.0,320.26,320.39,320.02,320.37,6826.0
2023-04-26 15:40:00,320.46,320.57,319.85,320.03,8207.0,320.46,320.57,319.85,320.03,8207.0
2023-04-26 15:45:00,320.03,320.23,319.79,320.02,10833.0,320.03,320.23,319.79,320.02,10833.0
2023-04-26 15:50:00,319.86,320.76,319.55,320.76,21469.0,319.86,320.76,319.55,320.76,21469.0
2023-04-26 15:55:00,320.77,321.21,320.62,320.86,43362.0,320.77,321.21,320.62,320.86,43362.0
2023-04-27 09:30:00,326.5,330.76,326.5,330.16,23875.0,326.5,330.76,326.5,330.16,23875.0
2023-04-27 09:35:00,330.28,335.79,329.89,334.86,18305.0,330.28,335.79,329.89,334.86,18305.0
2023-04-27 09:40:00,334.88,335.99,333.06,335.34,24863.0,334.88,335.99,333.06,335.34,24863.0
2023-04-27 09:45:00,335.16,337.18,334.25,337.08,22837.0,335.16,337.18,334.25,337.08,22837.0
2023-04-27 09:50:00,337.04,338.96,336.94,337.16,11276.0,337.04,338.96,336.94,337.16,11276.0
2023-04-27 09:55:00,337.53,337.66,336.69,337.34,11288.0,337.53,337.66,336.69,337.34,11288.0
2023-04-27 10:00:00,337.86,339.95,337.85,339.73,18803.0,337.86,339.95,337.85,339.73,18803.0
2023-04-27 10:05:00,339.76,339.76,337.17,337.53,20565.0,339.76,339.76,337.17,337.53,20565.0
2023-04-27 10:10:00,337.62,337.69,336.34,337.55,9228.0,337.62,337.69,336.34,337.55,9228.0
2023-04-27 10:15:00,337.58,337.77,336.42,336.42,8336.0,337.58,337.77,336.42,336.42,8336.0
2023-04-27 10:20:00,336.58,336.58,335.42,336.46,4340.0,336.58,336.58,335.42,336.46,4340.0
2023-04-27 10:25:00,336.3,337.22,336.07,337.13,6444.0,336.3,337.22,336.07,337.13,6444.0
2023-04-27 10:30:00,337.07,338.53,336.54,338.53,4163.0,337.07,338.53,336.54,338.53,4163.0
2023-04-27 10:35:00,338.63,338.73,337.63,337.71,6460.0,338.63,338.73,337.63,337.71,6460.0
2023-04-27 10:40:00,337.88,337.88,336.78,336.78,2860.0,337.88,337.88,336.78,336.78,2860.0
2023-04-27 10:45:00,336.67,337.28,335.72,337.27,4100.0,336.67,337.28,335.72,337.27,4100.0
2023-04-27 10:50:00,337.29,337.34,336.19,336.21,9237.0,337.29,337.34,336.19,336.21,9237.0
2023-04-27 10:55:00,336.21,337.25,335.82,337.13,6150.0,336.21,337.25,335.82,337.13,6150.0
2023-04-27 11:00:00,337.16,337.69,336.95,337.45,6925.0,337.16,337.69,336.95,337.45,6925.0
2023-04-27 11:05:00,337.33,337.68,336.47,336.59,6958.0,337.33,337.68,336.47,336.59,6958.0
2023-04-27 11:10:00,336.7,337.12,336.43,336.43,7677.0,336.7,337.12,336.43,336.43,7677.0
2023-04-27 11:15:00,336.49,338.09,336.34,338.09,6532.0,336.49,338.09,336.34,338.09,6532.0
2023-04-27 11:20:00,338.1,339.28,338.0,338.74,5434.0,338.1,339.28,338.0,338.74,5434.0
2023-04-27 11:25:00,339.04,340.19,339.04,339.76,4909.0,339.04,340.19,339.04,339.76,4909.0
2023-04-27 11:30:00,339.78,340.89,339.7,340.31,9030.0,339.78,340.89,339.7,340.31,9030.0
2023-04-27 11:35:00,340.18,340.86,340.02,340.86,3200.0,340.18,340.86,340.02,340.86,3200.0
2023-04-27 11:40:00,340.86,341.21,340.32,340.87,7430.0,340.86,341.21,340.32,340.87,7430.0
2023-04-27 11:45:00,340.92,340.99,340.32,340.48,4282.0,340.92,340.99,340.32,340.48,4282.0
2023-04-27 11:50:00,340.57,341.22,340.43,341.16,4201.0,340.57,341.22,340.43,341.16,4201.0
2023-04-27 11:55:00,341.29,342.0,341.16,342.0,6209.0,341.29,342.0,341.16,342.0,6209.0
2023-04-27 12:00:00,341.91,342.32,341.74,341.98,6877.0,341.91,342.32,341.74,341.98,6877.0
2023-04-27 12:05:00,342.01,342.05,341.17,341.18,4200.0,342.01,342.05,341.17,341.18,4200.0
2023-04-27 12:10:00,341.25,341.65,340.93,341.37,11962.0,341.25,341.65,340.93,341.37,11962.0
2023-04-27 12:15:00,341.45,341.95,341.19,341.63,4401.0,341.45,341.95,341.19,341.63,4401.0
2023-04-27 12:20:00,341.69,341.87,341.32,341.49,6154.0,341.69,341.87,341.32,341.49,6154.0
2023-04-27 12:25:00,341.53,341.83,341.37,341.62,9466.0,341.53,341.83,341.37,341.62,9466.0
2023-04-27 12:30:00,341.68,341.68,340.28,341.51,6872.0,341.68,341.68,340.28,341.51,6872.0
2023-04-27 12:35:00,341.51,342.29,341.44,341.52,11101.0,341.51,342.29,341.44,341.52,11101.0
2023-04-27 12:40:00,341.44,341.79,340.83,341.79,5556.0,341.44,341.79,340.83,341.79,5556.0
2023-04-27 12:45:00,341.79,341.95,341.21,341.22,3965.0,341.79,341.95,341.21,341.22,3965.0
2023-04-27 12:50:00,341.52,342.1,341.27,342.1,5523.0,341.52,342.1,341.27,342.1,5523.0
2023-04-27 12:55:00,342.11,342.76,342.03,342.61,6926.0,342.11,342.76,342.03,342.61,6926.0
2023-04-27 13:00:00,342.62,342.63,341.17,341.17,8682.0,342.62,342.63,341.17,341.17,8682.0
2023-04-27 13:05:00,341.15,341.37,340.52,341.23,15664.0,341.15,341.37,340.52,341.23,15664.0
2023-04-27 13:10:00,341.18,341.37,340.53,340.77,5226.0,341.18,341.37,340.53,340.77,5226.0
2023-04-27 13:15:00,340.62,341.17,340.51,341.17,4310.0,340.62,341.17,340.51,341.17,4310.0
2023-04-27 13:20:00,341.32,342.39,341.32,342.38,6449.0,341.32,342.39,341.32,342.38,6449.0
2023-04-27 13:25:00,342.43,343.54,342.41,343.41,10895.0,342.43,343.54,342.41,343.41,10895.0
2023-04-27 13:30:00,343.53,343.53,341.86,341.86,7850.0,343.53,343.53,341.86,341.86,7850.0
2023-04-27 13:35:00,342.04,342.35,341.65,342.15,6183.0,342.04,342.35,341.65,342.15,6183.0
2023-04-27 13:40:00,342.19,343.33,342.19,343.33,5226.0,342.19,343.33,342.19,343.33,5226.0
2023-04-27 13:45:00,343.21,343.5,343.07,343.23,4659.0,343.21,343.5,343.07,343.23,4659.0
2023-04-27 13:50:00,343.43,343.74,342.92,343.6,13167.0,343.43,343.74,342.92,343.6,13167.0
2023-04-27 13:55:00,343.48,343.68,343.03,343.48,22288.0,343.48,343.68,343.03,343.48,22288.0
2023-04-27 14:00:00,343.52,344.0,343.45,343.48,4838.0,343.52,344.0,343.45,343.48,4838.0
2023-04-27 14:05:00,343.35,343.63,343.1,343.1,4181.0,343.35,343.63,343.1,343.1,4181.0
2023-04-27 14:10:00,343.05,343.49,342.99,343.02,7680.0,343.05,343.49,342.99,343.02,7680.0
2023-04-27 14:15:00,343.1,344.55,343.01,344.36,7347.0,343.1,344.55,343.01,344.36,7347.0
2023-04-27 14:20:00,344.43,344.65,344.11,344.53,7000.0,344.43,344.65,344.11,344.53,7000.0
2023-04-27 14:25:00,344.7,344.79,344.32,344.72,5245.0,344.7,344.79,344.32,344.72,5245.0
2023-04-27 14:30:00,344.72,345.1,344.57,344.9,6044.0,344.72,345.1,344.57,344.9,6044.0
2023-04-27 14:35:00,344.8,344.8,344.09,344.26,7509.0,344.8,344.8,344.09,344.26,7509.0
2023-04-27 14:40:00,344.38,344.51,344.01,344.01,6859.0,344.38,344.51,344.01,344.01,6859.0
2023-04-27 14:45:00,344.25,344.9,344.22,344.4,6810.0,344.25,344.9,344.22,344.4,6810.0
2023-04-27 14:50:00,344.34,344.65,344.17,344.49,9689.0,344.34,344.65,344.17,344.49,9689.0
2023-04-27 14:55:00,344.55,344.87,344.43,344.75,5800.0,344.55,344.87,344.43,344.75,5800.0
2023-04-27 15:00:00,344.7,344.88,344.41,344.68,7233.0,344.7,344.88,344.41,344.68,7233.0
2023-04-27 15:05:00,344.68,344.98,344.07,344.19,9482.0,344.68,344.98,344.07,344.19,9482.0
2023-04-27 15:10:00,344.2,344.45,343.92,344.36,9959.0,344.2,344.45,343.92,344.36,9959.0
2023-04-27 15:15:00,344.46,344.79,344.31,344.72,6540.0,344.46,344.79,344.31,344.72,6540.0
2023-04-27 15:20:00,344.69,344.89,343.56,343.66,12173.0,344.69,344.89,343.56,343.66,12173.0
2023-04-27 15:25:00,343.37,343.69,342.97,342.98,9582.0,343.37,343.69,342.97,342.98,9582.0
2023-04-27 15:30:00,342.97,343.44,342.92,343.18,12113.0,342.97,343.44,342.92,343.18,12113.0
2023-04-27 15:35:00,343.1,343.54,342.93,343.08,13379.0,343.1,343.54,342.93,343.08,13379.0
2023-04-27 15:40:00,343.02,343.3,342.78,343.23,15358.0,343.02,343.3,342.78,343.23,15358.0
2023-04-27 15:45:00,343.3,343.93,343.22,343.55,20236.0,343.3,343.93,343.22,343.55,20236.0
2023-04-27 15:50:00,343.4,343.88,343.16,343.27,39396.0,343.4,343.88,343.16,343.27,39396.0
2023-04-27 15:55:00,343.05,343.24,342.49,342.91,68117.0,343.05,343.24,342.49,342.91,68117.0
2023-04-28 09:30:00,345.6,349.95,341.09,348.12,41881.0,345.6,349.95,341.09,348.12,41881.0
2023-04-28 09:35:00,349.76,367.09,348.81,365.87,108930.0,349.76,367.09,348.81,365.87,108930.0
2023-04-28 09:40:00,365.47,367.08,358.05,358.05,94165.0,365.47,367.08,358.05,358.05,94165.0
2023-04-28 09:45:00,358.05,364.59,357.94,362.88,45924.0,358.05,364.59,357.94,362.88,45924.0
2023-04-28 09:50:00,363.3,367.22,362.52,365.91,30340.0,363.3,367.22,362.52,365.91,30340.0
2023-04-28 09:55:00,365.91,366.72,362.0,362.0,19172.0,365.91,366.72,362.0,362.0,19172.0
2023-04-28 10:00:00,361.72,363.8,358.07,358.92,32816.0,361.72,363.8,358.07,358.92,32816.0
2023-04-28 10:05:00,359.27,362.63,358.64,362.31,89395.0,359.27,362.63,358.64,362.31,89395.0
2023-04-28 10:10:00,362.55,363.99,362.46,362.68,17511.0,362.55,363.99,362.46,362.68,17511.0
2023-04-28 10:15:00,363.03,365.42,362.86,364.53,13296.0,363.03,365.42,362.86,364.53,13296.0
2023-04-28 10:20:00,364.78,365.16,363.15,365.02,14019.0,364.78,365.16,363.15,365.02,14019.0
2023-04-28 10:25:00,364.65,364.67,361.15,361.77,13172.0,364.65,364.67,361.15,361.77,13172.0
2023-04-28 10:30:00,361.8,364.16,361.11,363.26,25554.0,361.8,364.16,361.11,363.26,25554.0
2023-04-28 10:35:00,363.3,363.3,359.58,361.05,19939.0,363.3,363.3,359.58,361.05,19939.0
2023-04-28 10:40:00,361.5,363.52,361.31,362.31,20934.0,361.5,363.52,361.31,362.31,20934.0
2023-04-28 10:45:00,362.75,366.25,362.33,365.91,17811.0,362.75,366.25,362.33,365.91,17811.0
2023-04-28 10:50:00,366.05,366.25,365.28,366.16,10344.0,366.05,366.25,365.28,366.16,10344.0
2023-04-28 10:55:00,366.25,366.97,365.67,366.74,27368.0,366.25,366.97,365.67,366.74,27368.0
2023-04-28 11:00:00,366.66,367.91,365.82,367.26,24689.0,366.66,367.91,365.82,367.26,24689.0
2023-04-28 11:05:00,367.42,368.33,365.55,368.02,26711.0,367.42,368.33,365.55,368.02,26711.0
2023-04-28 11:10:00,368.23,368.33,366.64,366.73,8501.0,368.23,368.33,366.64,366.73,8501.0
2023-04-28 11:15:00,366.94,367.26,366.28,367.09,8110.0,366.94,367.26,366.28,367.09,8110.0
2023-04-28 11:20:00,367.0,369.07,366.99,368.23,25074.0,367.0,369.07,366.99,368.23,25074.0
2023-04-28 11:25:00,368.28,369.54,368.07,369.37,19763.0,368.28,369.54,368.07,369.37,19763.0
2023-04-28 11:30:00,369.4,369.85,367.7,367.7,13398.0,369.4,369.85,367.7,367.7,13398.0
2023-04-28 11:35:00,367.31,367.74,365.49,367.47,19745.0,367.31,367.74,365.49,367.47,19745.0
2023-04-28 11:40:00,367.54,368.54,367.15,368.54,10276.0,367.54,368.54,367.15,368.54,10276.0
2023-04-28 11:45:00,368.43,368.98,367.97,368.12,11066.0,368.43,368.98,367.97,368.12,11066.0
2023-04-28 11:50:00,368.1,368.57,367.46,368.02,8853.0,368.1,368.57,367.46,368.02,8853.0
2023-04-28 11:55:00,367.96,368.69,367.39,368.43,10127.0,367.96,368.69,367.39,368.43,10127.0
2023-04-28 12:00:00,368.39,369.68,368.39,368.74,8753.0,368.39,369.68,368.39,368.74,8753.0
2023-04-28 12:05:00,368.78,370.03,368.78,370.03,11523.0,368.78,370.03,368.78,370.03,11523.0
2023-04-28 12:10:00,369.77,370.86,369.53,370.28,8160.0,369.77,370.86,369.53,370.28,8160.0
2023-04-28 12:15:00,370.28,370.29,369.52,369.66,6708.0,370.28,370.29,369.52,369.66,6708.0
2023-04-28 12:20:00,369.6,370.83,369.41,370.83,7948.0,369.6,370.83,369.41,370.83,7948.0
2023-04-28 12:25:00,370.69,370.69,369.59,370.18,9081.0,370.69,370.69,369.59,370.18,9081.0
2023-04-28 12:30:00,370.29,370.5,369.55,369.99,7660.0,370.29,370.5,369.55,369.99,7660.0
2023-04-28 12:35:00,370.01,370.12,368.93,369.12,12657.0,370.01,370.12,368.93,369.12,12657.0
2023-04-28 12:40:00,369.16,369.43,368.99,369.28,8291.0,369.16,369.43,368.99,369.28,8291.0
2023-04-28 12:45:00,369.3,370.49,369.3,370.48,6078.0,369.3,370.49,369.3,370.48,6078.0
2023-04-28 12:50:00,370.56,370.76,369.94,370.42,6325.0,370.56,370.76,369.94,370.42,6325.0
2023-04-28 12:55:00,370.54,370.58,369.74,369.96,6656.0,370.54,370.58,369.74,369.96,6656.0
2023-04-28 13:00:00,369.96,369.96,368.85,369.92,5535.0,369.96,369.96,368.85,369.92,5535.0
2023-04-28 13:05:00,369.9,369.9,368.32,368.62,7335.0,369.9,369.9,368.32,368.62,7335.0
2023-04-28 13:10:00,368.6,369.2,368.12,368.63,7643.0,368.6,369.2,368.12,368.63,7643.0
2023-04-28 13:15:00,368.42,368.75,368.07,368.07,5749.0,368.42,368.75,368.07,368.07,5749.0
2023-04-28 13:20:00,368.23,368.23,367.02,367.46,6319.0,368.23,368.23,367.02,367.46,6319.0
2023-04-28 13:25:00,367.55,368.11,367.16,367.36,8179.0,367.55,368.11,367.16,367.36,8179.0
2023-04-28 13:30:00,367.35,368.52,367.15,368.35,5745.0,367.35,368.52,367.15,368.35,5745.0
2023-04-28 13:35:00,368.19,368.53,367.9,368.16,8092.0,368.19,368.53,367.9,368.16,8092.0
2023-04-28 13:40:00,368.21,368.83,368.21,368.81,18445.0,368.21,368.83,368.21,368.81,18445.0
2023-04-28 13:45:00,368.89,370.19,368.58,369.9,14054.0,368.89,370.19,368.58,369.9,14054.0
2023-04-28 13:50:00,370.03,371.07,369.76,371.07,13211.0,370.03,371.07,369.76,371.07,13211.0
2023-04-28 13:55:00,371.23,371.52,370.69,370.88,8620.0,371.23,371.52,370.69,370.88,8620.0
2023-04-28 14:00:00,370.87,371.36,370.87,371.11,9170.0,370.87,371.36,370.87,371.11,9170.0
2023-04-28 14:05:00,371.19,371.45,370.47,370.48,20239.0,371.19,371.45,370.47,370.48,20239.0
2023-04-28 14:10:00,370.51,370.51,368.53,368.56,7151.0,370.51,370.51,368.53,368.56,7151.0
2023-04-28 14:15:00,368.61,369.87,368.32,369.48,9732.0,368.61,369.87,368.32,369.48,9732.0
2023-04-28 14:20:00,369.5,370.31,369.0,369.04,6106.0,369.5,370.31,369.0,369.04,6106.0
2023-04-28 14:25:00,368.93,368.93,367.96,368.84,5546.0,368.93,368.93,367.96,368.84,5546.0
2023-04-28 14:30:00,368.97,368.97,368.24,368.27,6688.0,368.97,368.97,368.24,368.27,6688.0
2023-04-28 14:35:00,368.26,368.34,367.76,367.88,6391.0,368.26,368.34,367.76,367.88,6391.0
2023-04-28 14:40:00,367.78,367.99,367.21,367.34,7648.0,367.78,367.99,367.21,367.34,7648.0
2023-04-28 14:45:00,367.24,367.57,366.03,366.17,15885.0,367.24,367.57,366.03,366.17,15885.0
2023-04-28 14:50:00,366.24,366.24,365.23,365.94,14499.0,366.24,366.24,365.23,365.94,14499.0
2023-04-28 14:55:00,365.9,366.15,365.24,365.37,7768.0,365.9,366.15,365.24,365.37,7768.0
2023-04-28 15:00:00,365.42,366.0,365.19,365.79,8514.0,365.42,366.0,365.19,365.79,8514.0
2023-04-28 15:05:00,365.99,367.17,365.84,367.05,21324.0,365.99,367.17,365.84,367.05,21324.0
2023-04-28 15:10:00,367.22,367.85,366.91,367.85,14587.0,367.22,367.85,366.91,367.85,14587.0
2023-04-28 15:15:00,367.73,369.39,367.73,369.04,21209.0,367.73,369.39,367.73,369.04,21209.0
2023-04-28 15:20:00,368.96,369.08,367.21,367.85,10798.0,368.96,369.08,367.21,367.85,10798.0
2023-04-28 15:25:00,367.84,368.34,367.25,367.34,16266.0,367.84,368.34,367.25,367.34,16266.0
2023-04-28 15:30:00,367.38,367.66,366.97,367.3,17643.0,367.38,367.66,366.97,367.3,17643.0
2023-04-28 15:35:00,367.16,368.29,366.99,368.19,24802.0,367.16,368.29,366.99,368.19,24802.0
2023-04-28 15:40:00,368.1,368.37,366.96,368.0,33849.0,368.1,368.37,366.96,368.0,33849.0
2023-04-28 15:45:00,367.87,368.94,367.73,368.78,42246.0,367.87,368.94,367.73,368.78,42246.0
2023-04-28 15:50:00,368.7,368.7,367.15,368.25,46017.0,368.7,368.7,367.15,368.25,46017.0
2023-04-28 15:55:00,368.15,368.98,367.5,368.98,134202.0,368.15,368.98,367.5,368.98,134202.0
2023-05-01 09:30:00,368.64,371.48,368.5,370.85,30281.0,368.64,371.48,368.5,370.85,30281.0
2023-05-01 09:35:00,370.57,371.01,368.04,369.53,33059.0,370.57,371.01,368.04,369.53,33059.0
2023-05-01 09:40:00,369.65,370.75,369.21,369.59,17624.0,369.65,370.75,369.21,369.59,17624.0
2023-05-01 09:45:00,369.59,373.88,369.37,371.94,8697.0,369.59,373.88,369.37,371.94,8697.0
2023-05-01 09:50:00,372.28,373.33,371.92,373.06,11322.0,372.28,373.33,371.92,373.06,11322.0
2023-05-01 09:55:00,373.12,374.03,372.63,373.53,9505.0,373.12,374.03,372.63,373.53,9505.0
2023-05-01 10:00:00,373.48,373.95,372.4,373.23,15161.0,373.48,373.95,372.4,373.23,15161.0
2023-05-01 10:05:00,373.5,374.21,371.63,371.91,8269.0,373.5,374.21,371.63,371.91,8269.0
2023-05-01 10:10:00,372.31,372.49,370.65,372.4,7218.0,372.31,372.49,370.65,372.4,7218.0
2023-05-01 10:15:00,372.45,374.42,372.45,373.18,4037.0,372.45,374.42,372.45,373.18,4037.0
2023-05-01 10:20:00,372.77,373.48,370.12,370.61,7695.0,372.77,373.48,370.12,370.61,7695.0
2023-05-01 10:25:00,370.62,371.16,370.18,370.55,4286.0,370.62,371.16,370.18,370.55,4286.0
2023-05-01 10:30:00,370.84,371.53,370.65,371.53,4100.0,370.84,371.53,370.65,371.53,4100.0
2023-05-01 10:35:00,371.52,372.63,371.08,371.08,6295.0,371.52,372.63,371.08,371.08,6295.0
2023-05-01 10:40:00,371.4,371.4,370.51,370.81,5261.0,371.4,371.4,370.51,370.81,5261.0
2023-05-01 10:45:00,370.86,371.49,370.2,370.38,7001.0,370.86,371.49,370.2,370.38,7001.0
2023-05-01 10:50:00,370.2,370.46,370.0,370.29,3182.0,370.2,370.46,370.0,370.29,3182.0
2023-05-01 10:55:00,370.24,370.52,369.42,369.42,16617.0,370.24,370.52,369.42,369.42,16617.0
2023-05-01 11:00:00,369.32,369.52,367.45,367.46,7906.0,369.32,369.52,367.45,367.46,7906.0
2023-05-01 11:05:00,367.16,367.56,365.81,365.93,4498.0,367.16,367.56,365.81,365.93,4498.0
2023-05-01 11:10:00,365.82,366.25,365.12,366.22,17575.0,365.82,366.25,365.12,366.22,17575.0
2023-05-01 11:15:00,366.04,366.36,365.38,366.36,8139.0,366.04,366.36,365.38,366.36,8139.0
2023-05-01 11:20:00,366.22,366.99,365.96,366.44,11411.0,366.22,366.99,365.96,366.44,11411.0
2023-05-01 11:25:00,366.25,366.35,365.95,366.29,6340.0,366.25,366.35,365.95,366.29,6340.0
2023-05-01 11:30:00,366.22,366.42,365.9,366.22,13131.0,366.22,366.42,365.9,366.22,13131.0
2023-05-01 11:35:00,366.22,366.69,365.96,366.69,23476.0,366.22,366.69,365.96,366.69,23476.0
2023-05-01 11:40:00,366.89,367.34,365.97,366.59,7292.0,366.89,367.34,365.97,366.59,7292.0
2023-05-01 11:45:00,366.76,367.18,366.69,367.03,1200.0,366.76,367.18,366.69,367.03,1200.0
2023-05-01 11:50:00,367.18,368.04,366.86,367.92,3385.0,367.18,368.04,366.86,367.92,3385.0
2023-05-01 11:55:00,367.91,368.35,367.56,368.29,5008.0,367.91,368.35,367.56,368.29,5008.0
2023-05-01 12:00:00,368.47,369.14,368.21,368.75,2951.0,368.47,369.14,368.21,368.75,2951.0
2023-05-01 12:05:00,368.85,369.04,368.76,368.81,1315.0,368.85,369.04,368.76,368.81,1315.0
2023-05-01 12:10:00,369.08,369.23,368.91,369.23,2979.0,369.08,369.23,368.91,369.23,2979.0
2023-05-01 12:15:00,369.08,369.7,369.08,369.7,1700.0,369.08,369.7,369.08,369.7,1700.0
2023-05-01 12:20:00,369.7,370.14,369.42,370.1,3669.0,369.7,370.14,369.42,370.1,3669.0
2023-05-01 12:25:00,369.82,370.54,369.8,370.23,2626.0,369.82,370.54,369.8,370.23,2626.0
2023-05-01 12:30:00,370.23,370.95,370.23,370.95,3693.0,370.23,370.95,370.23,370.95,3693.0
2023-05-01 12:35:00,370.81,370.81,370.04,370.41,2420.0,370.81,370.81,370.04,370.41,2420.0
2023-05-01 12:40:00,370.26,370.26,369.13,369.13,2712.0,370.26,370.26,369.13,369.13,2712.0
2023-05-01 12:45:00,368.7,368.78,368.4,368.45,2188.0,368.7,368.78,368.4,368.45,2188.0
2023-05-01 12:50:00,368.44,369.17,368.44,369.17,6612.0,368.44,369.17,368.44,369.17,6612.0
2023-05-01 12:55:00,369.38,369.74,369.14,369.14,2600.0,369.38,369.74,369.14,369.14,2600.0
2023-05-01 13:00:00,369.17,369.34,368.92,369.24,3831.0,369.17,369.34,368.92,369.24,3831.0
2023-05-01 13:05:00,369.2,369.52,368.97,368.98,2029.0,369.2,369.52,368.97,368.98,2029.0
2023-05-01 13:10:00,368.99,369.28,368.86,368.86,2010.0,368.99,369.28,368.86,368.86,2010.0
2023-05-01 13:15:00,368.81,368.92,367.27,367.27,1921.0,368.81,368.92,367.27,367.27,1921.0
2023-05-01 13:20:00,367.28,368.58,367.28,368.58,2518.0,367.28,368.58,367.28,368.58,2518.0
2023-05-01 13:25:00,368.39,368.39,367.93,367.96,2300.0,368.39,368.39,367.93,367.96,2300.0
2023-05-01 13:30:00,368.0,368.35,367.79,368.24,5587.0,368.0,368.35,367.79,368.24,5587.0
2023-05-01 13:35:00,368.24,368.55,367.91,368.47,3806.0,368.24,368.55,367.91,368.47,3806.0
2023-05-01 13:40:00,368.57,369.12,368.35,368.5,4343.0,368.57,369.12,368.35,368.5,4343.0
2023-05-01 13:45:00,368.38,368.73,368.18,368.18,1330.0,368.38,368.73,368.18,368.18,1330.0
2023-05-01 13:50:00,368.07,368.39,367.89,368.13,6170.0,368.07,368.39,367.89,368.13,6170.0
2023-05-01 13:55:00,368.33,368.6,368.33,368.37,1400.0,368.33,368.6,368.33,368.37,1400.0
2023-05-01 14:00:00,368.56,368.56,368.2,368.21,2310.0,368.56,368.56,368.2,368.21,2310.0
2023-05-01 14:05:00,368.2,368.26,367.99,368.0,1922.0,368.2,368.26,367.99,368.0,1922.0
2023-05-01 14:10:00,368.1,368.42,367.98,368.4,3478.0,368.1,368.42,367.98,368.4,3478.0
2023-05-01 14:15:00,368.46,368.46,367.96,368.26,4704.0,368.46,368.46,367.96,368.26,4704.0
2023-05-01 14:20:00,368.19,368.91,368.14,368.5,4500.0,368.19,368.91,368.14,368.5,4500.0
2023-05-01 14:25:00,368.38,368.38,367.97,368.33,6505.0,368.38,368.38,367.97,368.33,6505.0
2023-05-01 14:30:00,368.23,368.23,367.57,367.94,16258.0,368.23,368.23,367.57,367.94,16258.0
2023-05-01 14:35:00,367.94,368.15,367.38,367.61,5499.0,367.94,368.15,367.38,367.61,5499.0
2023-05-01 14:40:00,367.54,368.61,367.33,368.16,4325.0,367.54,368.61,367.33,368.16,4325.0
2023-05-01 14:45:00,368.16,368.33,367.88,368.11,1900.0,368.16,368.33,367.88,368.11,1900.0
2023-05-01 14:50:00,368.18,368.69,368.04,368.54,3578.0,368.18,368.69,368.04,368.54,3578.0
2023-05-01 14:55:00,368.66,368.69,368.4,368.4,5026.0,368.66,368.69,368.4,368.4,5026.0
2023-05-01 15:00:00,368.36,368.58,367.71,367.72,6700.0,368.36,368.58,367.71,367.72,6700.0
2023-05-01 15:05:00,367.7,368.27,367.54,367.86,9780.0,367.7,368.27,367.54,367.86,9780.0
2023-05-01 15:10:00,367.75,367.75,367.1,367.1,3612.0,367.75,367.75,367.1,367.1,3612.0
2023-05-01 15:15:00,366.92,366.92,365.64,365.71,6872.0,366.92,366.92,365.64,365.71,6872.0
2023-05-01 15:20:00,365.72,366.11,365.59,366.03,6228.0,365.72,366.11,365.59,366.03,6228.0
2023-05-01 15:25:00,366.0,366.01,365.45,365.57,8106.0,366.0,366.01,365.45,365.57,8106.0
2023-05-01 15:30:00,365.56,366.3,365.56,366.01,13713.0,365.56,366.3,365.56,366.01,13713.0
2023-05-01 15:35:00,365.94,366.57,365.94,366.46,15503.0,365.94,366.57,365.94,366.46,15503.0
2023-05-01 15:40:00,366.46,367.71,366.45,367.55,9717.0,366.46,367.71,366.45,367.55,9717.0
2023-05-01 15:45:00,367.75,368.0,367.41,367.63,15208.0,367.75,368.0,367.41,367.63,15208.0
2023-05-01 15:50:00,367.61,367.86,365.75,366.3,35191.0,367.61,367.86,365.75,366.3,35191.0
2023-05-01 15:55:00,366.09,367.1,365.97,366.56,80954.0,366.09,367.1,365.97,366.56,80954.0
2023-05-02 09:30:00,361.47,363.55,359.09,360.66,30536.0,361.47,363.55,359.09,360.66,30536.0
2023-05-02 09:35:00,361.09,363.53,361.08,363.18,12200.0,361.09,363.53,361.08,363.18,12200.0
2023-05-02 09:40:00,363.41,363.99,362.39,363.1,10400.0,363.41,363.99,362.39,363.1,10400.0
2023-05-02 09:45:00,362.81,364.79,362.23,363.61,24094.0,362.81,364.79,362.23,363.61,24094.0
2023-05-02 09:50:00,363.91,365.95,363.12,365.95,9345.0,363.91,365.95,363.12,365.95,9345.0
2023-05-02 09:55:00,365.69,366.06,363.78,364.63,10546.0,365.69,366.06,363.78,364.63,10546.0
2023-05-02 10:00:00,364.82,364.95,362.61,362.9,15554.0,364.82,364.95,362.61,362.9,15554.0
2023-05-02 10:05:00,362.89,362.89,360.8,361.77,7379.0,362.89,362.89,360.8,361.77,7379.0
2023-05-02 10:10:00,361.48,361.98,359.27,359.96,5617.0,361.48,361.98,359.27,359.96,5617.0
2023-05-02 10:15:00,359.97,360.49,358.94,359.66,6185.0,359.97,360.49,358.94,359.66,6185.0
2023-05-02 10:20:00,359.39,359.39,357.41,358.09,10831.0,359.39,359.39,357.41,358.09,10831.0
2023-05-02 10:25:00,358.04,358.98,357.79,358.0,7782.0,358.04,358.98,357.79,358.0,7782.0
2023-05-02 10:30:00,358.0,358.28,356.83,357.19,14762.0,358.0,358.28,356.83,357.19,14762.0
2023-05-02 10:35:00,357.39,357.86,355.75,355.75,4975.0,357.39,357.86,355.75,355.75,4975.0
2023-05-02 10:40:00,355.81,356.85,355.68,356.0,8566.0,355.81,356.85,355.68,356.0,8566.0
2023-05-02 10:45:00,356.23,357.07,355.98,356.72,9481.0,356.23,357.07,355.98,356.72,9481.0
2023-05-02 10:50:00,357.18,358.21,357.09,357.99,4027.0,357.18,358.21,357.09,357.99,4027.0
2023-05-02 10:55:00,358.01,358.68,357.5,357.92,6312.0,358.01,358.68,357.5,357.92,6312.0
2023-05-02 11:00:00,357.74,357.97,356.56,357.49,6587.0,357.74,357.97,356.56,357.49,6587.0
2023-05-02 11:05:00,357.1,357.48,355.99,356.5,6135.0,357.1,357.48,355.99,356.5,6135.0
2023-05-02 11:10:00,356.48,356.48,355.53,355.77,5110.0,356.48,356.48,355.53,355.77,5110.0
2023-05-02 11:15:00,355.89,356.0,354.86,355.39,7725.0,355.89,356.0,354.86,355.39,7725.0
2023-05-02 11:20:00,355.2,355.82,355.17,355.72,7315.0,355.2,355.82,355.17,355.72,7315.0
2023-05-02 11:25:00,355.98,356.8,355.52,356.75,6214.0,355.98,356.8,355.52,356.75,6214.0
2023-05-02 11:30:00,356.5,356.5,355.47,356.03,7123.0,356.5,356.5,355.47,356.03,7123.0
2023-05-02 11:35:00,356.14,357.13,356.14,356.84,4147.0,356.14,357.13,356.14,356.84,4147.0
2023-05-02 11:40:00,356.59,356.77,356.45,356.53,1400.0,356.59,356.77,356.45,356.53,1400.0
2023-05-02 11:45:00,356.46,357.12,356.45,356.87,7256.0,356.46,357.12,356.45,356.87,7256.0
2023-05-02 11:50:00,357.07,357.07,355.8,356.44,5499.0,357.07,357.07,355.8,356.44,5499.0
2023-05-02 11:55:00,356.44,356.78,355.78,356.15,3767.0,356.44,356.78,355.78,356.15,3767.0
2023-05-02 12:00:00,356.31,356.6,354.93,355.14,4782.0,356.31,356.6,354.93,355.14,4782.0
2023-05-02 12:05:00,355.25,356.01,355.14,355.63,4612.0,355.25,356.01,355.14,355.63,4612.0
2023-05-02 12:10:00,355.0,356.6,354.8,356.53,5340.0,355.0,356.6,354.8,356.53,5340.0
2023-05-02 12:15:00,356.53,356.72,355.54,355.74,6960.0,356.53,356.72,355.54,355.74,6960.0
2023-05-02 12:20:00,355.63,356.08,354.98,356.08,3300.0,355.63,356.08,354.98,356.08,3300.0
2023-05-02 12:25:00,356.11,356.42,355.71,355.73,2700.0,356.11,356.42,355.71,355.73,2700.0
2023-05-02 12:30:00,355.77,355.81,355.24,355.24,3400.0,355.77,355.81,355.24,355.24,3400.0
2023-05-02 12:35:00,355.18,355.58,354.66,354.66,2813.0,355.18,355.58,354.66,354.66,2813.0
2023-05-02 12:40:00,354.65,354.91,354.51,354.91,2603.0,354.65,354.91,354.51,354.91,2603.0
2023-05-02 12:45:00,354.84,355.03,353.9,354.15,5213.0,354.84,355.03,353.9,354.15,5213.0
2023-05-02 12:50:00,354.25,354.69,354.25,354.69,1200.0,354.25,354.69,354.25,354.69,1200.0
2023-05-02 12:55:00,354.62,354.99,354.46,354.88,4241.0,354.62,354.99,354.46,354.88,4241.0
2023-05-02 13:00:00,354.98,355.04,354.51,354.63,3186.0,354.98,355.04,354.51,354.63,3186.0
2023-05-02 13:05:00,354.7,354.83,354.08,354.08,2466.0,354.7,354.83,354.08,354.08,2466.0
2023-05-02 13:10:00,353.97,354.69,353.92,354.69,6400.0,353.97,354.69,353.92,354.69,6400.0
2023-05-02 13:15:00,354.73,354.99,354.46,354.74,4967.0,354.73,354.99,354.46,354.74,4967.0
2023-05-02 13:20:00,354.57,355.0,354.52,355.0,2849.0,354.57,355.0,354.52,355.0,2849.0
2023-05-02 13:25:00,355.0,355.21,354.79,355.21,6127.0,355.0,355.21,354.79,355.21,6127.0
2023-05-02 13:30:00,355.13,355.22,354.34,354.78,3600.0,355.13,355.22,354.34,354.78,3600.0
2023-05-02 13:35:00,354.81,354.99,354.74,354.83,11401.0,354.81,354.99,354.74,354.83,11401.0
2023-05-02 13:40:00,354.85,354.85,354.48,354.56,2500.0,354.85,354.85,354.48,354.56,2500.0
2023-05-02 13:45:00,354.62,355.23,354.59,355.23,7364.0,354.62,355.23,354.59,355.23,7364.0
2023-05-02 13:50:00,355.25,356.44,355.25,356.43,2500.0,355.25,356.44,355.25,356.43,2500.0
2023-05-02 13:55:00,356.43,356.43,355.83,355.88,2017.0,356.43,356.43,355.83,355.88,2017.0
2023-05-02 14:00:00,355.95,356.07,355.26,355.72,4478.0,355.95,356.07,355.26,355.72,4478.0
2023-05-02 14:05:00,355.71,355.83,355.07,355.1,2800.0,355.71,355.83,355.07,355.1,2800.0
2023-05-02 14:10:00,355.11,355.28,354.23,354.24,4400.0,355.11,355.28,354.23,354.24,4400.0
2023-05-02 14:15:00,354.34,354.87,353.74,354.85,6982.0,354.34,354.87,353.74,354.85,6982.0
2023-05-02 14:20:00,354.99,354.99,354.22,354.42,2646.0,354.99,354.99,354.22,354.42,2646.0
2023-05-02 14:25:00,354.37,354.37,353.78,354.1,4329.0,354.37,354.37,353.78,354.1,4329.0
2023-05-02 14:30:00,354.23,354.45,353.98,354.45,3933.0,354.23,354.45,353.98,354.45,3933.0
2023-05-02 14:35:00,354.66,354.95,354.56,354.91,3283.0,354.66,354.95,354.56,354.91,3283.0
2023-05-02 14:40:00,355.14,355.32,354.78,355.19,2750.0,355.14,355.32,354.78,355.19,2750.0
2023-05-02 14:45:00,355.34,355.88,355.32,355.72,4015.0,355.34,355.88,355.32,355.72,4015.0
2023-05-02 14:50:00,355.73,355.86,355.34,355.63,4980.0,355.73,355.86,355.34,355.63,4980.0
2023-05-02 14:55:00,355.54,356.79,355.54,356.73,2399.0,355.54,356.79,355.54,356.73,2399.0
2023-05-02 15:00:00,356.91,356.98,356.25,356.27,3548.0,356.91,356.98,356.25,356.27,3548.0
2023-05-02 15:05:00,356.42,356.92,356.41,356.73,2980.0,356.42,356.92,356.41,356.73,2980.0
2023-05-02 15:10:00,356.75,358.09,356.45,358.0,7613.0,356.75,358.09,356.45,358.0,7613.0
2023-05-02 15:15:00,357.82,358.0,357.25,357.53,5686.0,357.82,358.0,357.25,357.53,5686.0
2023-05-02 15:20:00,357.41,357.99,357.29,357.78,7629.0,357.41,357.99,357.29,357.78,7629.0
2023-05-02 15:25:00,357.93,358.21,357.8,358.16,4905.0,357.93,358.21,357.8,358.16,4905.0
2023-05-02 15:30:00,358.05,358.1,356.94,356.94,11983.0,358.05,358.1,356.94,356.94,11983.0
2023-05-02 15:35:00,356.76,357.58,356.38,357.31,11469.0,356.76,357.58,356.38,357.31,11469.0
2023-05-02 15:40:00,357.19,357.74,357.1,357.55,9379.0,357.19,357.74,357.1,357.55,9379.0
2023-05-02 15:45:00,357.55,357.55,356.33,356.7,21448.0,357.55,357.55,356.33,356.7,21448.0
2023-05-02 15:50:00,356.69,357.9,356.24,357.89,40609.0,356.69,357.9,356.24,357.89,40609.0
2023-05-02 15:55:00,357.75,358.04,356.93,357.11,64221.0,357.75,358.04,356.93,357.11,64221.0
2023-05-03 09:30:00,357.68,359.34,353.13,353.86,11604.0,357.68,359.34,353.13,353.86,11604.0
2023-05-03 09:35:00,353.25,355.59,353.25,354.61,3477.0,353.25,355.59,353.25,354.61,3477.0
2023-05-03 09:40:00,356.52,359.57,356.52,359.57,6729.0,356.52,359.57,356.52,359.57,6729.0
2023-05-03 09:45:00,359.58,361.2,359.42,360.52,4020.0,359.58,361.2,359.42,360.52,4020.0
2023-05-03 09:50:00,360.54,361.82,360.21,360.21,3321.0,360.54,361.82,360.21,360.21,3321.0
2023-05-03 09:55:00,360.25,360.43,359.74,360.43,2198.0,360.25,360.43,359.74,360.43,2198.0
2023-05-03 10:00:00,360.12,360.64,359.51,360.03,3555.0,360.12,360.64,359.51,360.03,3555.0
2023-05-03 10:05:00,360.19,361.17,359.94,359.94,1500.0,360.19,361.17,359.94,359.94,1500.0
2023-05-03 10:10:00,360.17,360.17,358.82,359.69,4914.0,360.17,360.17,358.82,359.69,4914.0
2023-05-03 10:15:00,359.45,360.17,359.39,359.69,3531.0,359.45,360.17,359.39,359.69,3531.0
2023-05-03 10:20:00,359.99,360.57,359.99,360.13,2322.0,359.99,360.57,359.99,360.13,2322.0
2023-05-03 10:25:00,359.91,360.22,359.28,359.29,2200.0,359.91,360.22,359.28,359.29,2200.0
2023-05-03 10:30:00,359.13,359.69,358.78,359.56,2800.0,359.13,359.69,358.78,359.56,2800.0
2023-05-03 10:35:00,359.92,360.24,359.33,359.45,3200.0,359.92,360.24,359.33,359.45,3200.0
2023-05-03 10:40:00,359.41,359.41,358.83,359.09,3283.0,359.41,359.41,358.83,359.09,3283.0
2023-05-03 10:45:00,359.21,359.7,358.95,359.69,4025.0,359.21,359.7,358.95,359.69,4025.0
2023-05-03 10:50:00,360.02,360.77,359.95,360.11,4426.0,360.02,360.77,359.95,360.11,4426.0
2023-05-03 10:55:00,360.15,360.94,360.15,360.26,3154.0,360.15,360.94,360.15,360.26,3154.0
2023-05-03 11:00:00,360.27,360.27,359.87,359.87,1751.0,360.27,360.27,359.87,359.87,1751.0
2023-05-03 11:05:00,359.73,359.75,359.14,359.63,4436.0,359.73,359.75,359.14,359.63,4436.0
2023-05-03 11:10:00,359.34,359.75,358.87,359.54,3783.0,359.34,359.75,358.87,359.54,3783.0
2023-05-03 11:15:00,359.59,359.75,359.36,359.75,600.0,359.59,359.75,359.36,359.75,600.0
2023-05-03 11:20:00,359.52,359.52,359.06,359.4,1963.0,359.52,359.52,359.06,359.4,1963.0
2023-05-03 11:25:00,359.3,359.64,358.87,359.0,2400.0,359.3,359.64,358.87,359.0,2400.0
2023-05-03 11:30:00,359.0,359.83,358.87,359.31,3573.0,359.0,359.83,358.87,359.31,3573.0
2023-05-03 11:35:00,359.44,360.15,359.42,360.02,1161.0,359.44,360.15,359.42,360.02,1161.0
2023-05-03 11:40:00,360.06,360.3,359.21,359.22,2300.0,360.06,360.3,359.21,359.22,2300.0
2023-05-03 11:45:00,359.32,359.32,358.88,358.97,2500.0,359.32,359.32,358.88,358.97,2500.0
2023-05-03 11:50:00,359.11,359.35,358.95,358.95,1600.0,359.11,359.35,358.95,358.95,1600.0
2023-05-03 11:55:00,358.94,359.72,358.94,359.49,2152.0,358.94,359.72,358.94,359.49,2152.0
2023-05-03 12:00:00,359.5,360.08,359.5,360.08,400.0,359.5,360.08,359.5,360.08,400.0
2023-05-03 12:05:00,360.13,360.53,359.91,359.91,2000.0,360.13,360.53,359.91,359.91,2000.0
2023-05-03 12:10:00,360.07,360.07,360.07,360.07,100.0,360.07,360.07,360.07,360.07,100.0
2023-05-03 12:15:00,359.94,360.65,359.94,360.45,2244.0,359.94,360.65,359.94,360.45,2244.0
2023-05-03 12:20:00,360.31,360.82,360.04,360.82,1903.0,360.31,360.82,360.04,360.82,1903.0
2023-05-03 12:25:00,361.23,361.26,361.23,361.26,904.0,361.23,361.26,361.23,361.26,904.0
2023-05-03 12:30:00,361.35,361.67,361.22,361.31,1500.0,361.35,361.67,361.22,361.31,1500.0
2023-05-03 12:35:00,361.08,361.39,360.71,360.72,1200.0,361.08,361.39,360.71,360.72,1200.0
2023-05-03 12:40:00,360.58,360.91,360.58,360.74,800.0,360.58,360.91,360.58,360.74,800.0
2023-05-03 12:45:00,360.87,360.87,360.07,360.07,700.0,360.87,360.87,360.07,360.07,700.0
2023-05-03 12:50:00,360.18,360.29,359.69,359.69,1000.0,360.18,360.29,359.69,359.69,1000.0
2023-05-03 12:55:00,359.52,360.16,359.52,360.13,1700.0,359.52,360.16,359.52,360.13,1700.0
2023-05-03 13:00:00,360.25,360.66,360.17,360.35,1800.0,360.25,360.66,360.17,360.35,1800.0
2023-05-03 13:05:00,360.28,360.57,360.24,360.57,1525.0,360.28,360.57,360.24,360.57,1525.0
2023-05-03 13:10:00,360.75,361.11,360.49,360.69,2178.0,360.75,361.11,360.49,360.69,2178.0
2023-05-03 13:15:00,360.61,360.7,360.49,360.5,1023.0,360.61,360.7,360.49,360.5,1023.0
2023-05-03 13:20:00,360.66,361.2,360.41,361.06,2600.0,360.66,361.2,360.41,361.06,2600.0
2023-05-03 13:25:00,361.3,361.51,361.29,361.51,500.0,361.3,361.51,361.29,361.51,500.0
2023-05-03 13:30:00,361.54,361.73,361.11,361.11,1590.0,361.54,361.73,361.11,361.11,1590.0
2023-05-03 13:35:00,361.11,361.61,360.99,361.14,3100.0,361.11,361.61,360.99,361.14,3100.0
2023-05-03 13:40:00,361.38,361.53,361.34,361.53,800.0,361.38,361.53,361.34,361.53,800.0
2023-05-03 13:45:00,361.38,361.8,361.38,361.5,1900.0,361.38,361.8,361.38,361.5,1900.0
2023-05-03 13:50:00,361.5,361.7,361.22,361.22,1642.0,361.5,361.7,361.22,361.22,1642.0
2023-05-03 13:55:00,361.46,362.0,361.46,362.0,1357.0,361.46,362.0,361.46,362.0,1357.0
2023-05-03 14:00:00,361.66,363.66,361.36,362.17,6800.0,361.66,363.66,361.36,362.17,6800.0
2023-05-03 14:05:00,362.46,363.36,361.52,362.4,5141.0,362.46,363.36,361.52,362.4,5141.0
2023-05-03 14:10:00,362.62,362.73,361.45,362.44,1500.0,362.62,362.73,361.45,362.44,1500.0
2023-05-03 14:15:00,362.87,363.43,362.75,362.75,6337.0,362.87,363.43,362.75,362.75,6337.0
2023-05-03 14:20:00,362.59,363.34,362.5,363.15,5862.0,362.59,363.34,362.5,363.15,5862.0
2023-05-03 14:25:00,362.9,363.44,362.45,362.58,3605.0,362.9,363.44,362.45,362.58,3605.0
2023-05-03 14:30:00,362.56,362.57,361.0,361.62,10316.0,362.56,362.57,361.0,361.62,10316.0
2023-05-03 14:35:00,361.17,362.1,360.4,362.1,3050.0,361.17,362.1,360.4,362.1,3050.0
2023-05-03 14:40:00,362.65,363.78,361.35,362.02,3897.0,362.65,363.78,361.35,362.02,3897.0
2023-05-03 14:45:00,362.16,362.98,362.02,362.58,3819.0,362.16,362.98,362.02,362.58,3819.0
2023-05-03 14:50:00,361.99,362.56,360.08,361.31,5611.0,361.99,362.56,360.08,361.31,5611.0
2023-05-03 14:55:00,361.52,362.65,361.27,361.46,1767.0,361.52,362.65,361.27,361.46,1767.0
2023-05-03 15:00:00,362.03,362.24,360.62,361.21,2400.0,362.03,362.24,360.62,361.21,2400.0
2023-05-03 15:05:00,361.38,362.76,359.56,359.97,6924.0,361.38,362.76,359.56,359.97,6924.0
2023-05-03 15:10:00,359.75,359.75,358.51,359.0,8807.0,359.75,359.75,358.51,359.0,8807.0
2023-05-03 15:15:00,358.51,359.68,358.11,359.62,5185.0,358.51,359.68,358.11,359.62,5185.0
2023-05-03 15:20:00,359.18,360.39,357.95,359.63,5321.0,359.18,360.39,357.95,359.63,5321.0
2023-05-03 15:25:00,359.44,360.32,358.66,358.75,3452.0,359.44,360.32,358.66,358.75,3452.0
2023-05-03 15:30:00,358.48,358.94,357.99,358.5,8052.0,358.48,358.94,357.99,358.5,8052.0
2023-05-03 15:35:00,358.83,358.95,358.1,358.18,4500.0,358.83,358.95,358.1,358.18,4500.0
2023-05-03 15:40:00,358.01,358.51,357.84,357.84,11372.0,358.01,358.51,357.84,357.84,11372.0
2023-05-03 15:45:00,357.78,358.28,357.29,357.66,19246.0,357.78,358.28,357.29,357.66,19246.0
2023-05-03 15:50:00,357.68,358.48,357.16,357.83,24223.0,357.68,358.48,357.16,357.83,24223.0
2023-05-03 15:55:00,357.24,357.83,356.9,356.96,42159.0,357.24,357.83,356.9,356.96,42159.0
2023-05-04 09:30:00,358.81,358.81,357.01,357.39,13860.0,358.81,358.81,357.01,357.39,13860.0
2023-05-04 09:35:00,357.97,358.02,355.17,357.04,6682.0,357.97,358.02,355.17,357.04,6682.0
2023-05-04 09:40:00,356.51,356.51,354.93,355.42,1900.0,356.51,356.51,354.93,355.42,1900.0
2023-05-04 09:45:00,355.14,355.76,354.06,354.74,5900.0,355.14,355.76,354.06,354.74,5900.0
2023-05-04 09:50:00,355.0,355.09,353.14,353.85,6041.0,355.0,355.09,353.14,353.85,6041.0
2023-05-04 09:55:00,353.55,354.27,351.84,351.84,3092.0,353.55,354.27,351.84,351.84,3092.0
2023-05-04 10:00:00,351.52,352.2,350.66,352.2,7504.0,351.52,352.2,350.66,352.2,7504.0
2023-05-04 10:05:00,352.2,352.84,351.81,352.05,4100.0,352.2,352.84,351.81,352.05,4100.0
2023-05-04 10:10:00,352.33,352.33,350.43,350.9,6662.0,352.33,352.33,350.43,350.9,6662.0
2023-05-04 10:15:00,351.47,351.88,349.74,349.87,4542.0,351.47,351.88,349.74,349.87,4542.0
2023-05-04 10:20:00,349.71,350.0,348.66,349.34,4708.0,349.71,350.0,348.66,349.34,4708.0
2023-05-04 10:25:00,349.03,349.45,348.98,349.0,6352.0,349.03,349.45,348.98,349.0,6352.0
2023-05-04 10:30:00,348.97,350.04,348.97,350.04,3775.0,348.97,350.04,348.97,350.04,3775.0
2023-05-04 10:35:00,350.08,350.41,349.37,349.52,2510.0,350.08,350.41,349.37,349.52,2510.0
2023-05-04 10:40:00,349.32,350.12,349.16,349.48,3766.0,349.32,350.12,349.16,349.48,3766.0
2023-05-04 10:45:00,349.51,351.53,349.3,350.39,3000.0,349.51,351.53,349.3,350.39,3000.0
2023-05-04 10:50:00,350.2,351.13,350.19,350.91,3400.0,350.2,351.13,350.19,350.91,3400.0
2023-05-04 10:55:00,351.0,351.01,349.15,349.38,29120.0,351.0,351.01,349.15,349.38,29120.0
2023-05-04 11:00:00,349.5,349.61,348.97,349.26,3445.0,349.5,349.61,348.97,349.26,3445.0
2023-05-04 11:05:00,349.53,351.27,349.53,350.84,2643.0,349.53,351.27,349.53,350.84,2643.0
2023-05-04 11:10:00,351.31,351.32,350.3,350.35,4442.0,351.31,351.32,350.3,350.35,4442.0
2023-05-04 11:15:00,350.5,350.84,348.56,348.56,1407.0,350.5,350.84,348.56,348.56,1407.0
2023-05-04 11:20:00,349.02,349.63,348.72,349.63,1675.0,349.02,349.63,348.72,349.63,1675.0
2023-05-04 11:25:00,349.6,349.87,348.86,348.86,1450.0,349.6,349.87,348.86,348.86,1450.0
2023-05-04 11:30:00,348.8,349.07,348.5,348.92,1734.0,348.8,349.07,348.5,348.92,1734.0
2023-05-04 11:35:00,348.51,349.11,348.5,348.84,727.0,348.51,349.11,348.5,348.84,727.0
2023-05-04 11:40:00,349.01,350.18,349.01,350.17,4000.0,349.01,350.18,349.01,350.17,4000.0
2023-05-04 11:45:00,350.03,350.19,349.46,349.47,2312.0,350.03,350.19,349.46,349.47,2312.0
2023-05-04 11:50:00,349.15,349.15,347.8,347.8,4000.0,349.15,349.15,347.8,347.8,4000.0
2023-05-04 11:55:00,347.25,348.0,347.25,347.77,1900.0,347.25,348.0,347.25,347.77,1900.0
2023-05-04 12:00:00,347.96,347.96,347.25,347.38,4305.0,347.96,347.96,347.25,347.38,4305.0
2023-05-04 12:05:00,347.38,347.55,346.95,347.2,3799.0,347.38,347.55,346.95,347.2,3799.0
2023-05-04 12:10:00,347.41,348.31,347.4,347.78,3362.0,347.41,348.31,347.4,347.78,3362.0
2023-05-04 12:15:00,347.8,348.59,347.54,348.42,2265.0,347.8,348.59,347.54,348.42,2265.0
2023-05-04 12:20:00,348.68,349.44,348.53,349.44,2782.0,348.68,349.44,348.53,349.44,2782.0
2023-05-04 12:25:00,349.39,349.56,348.81,348.81,1921.0,349.39,349.56,348.81,348.81,1921.0
2023-05-04 12:30:00,349.39,349.59,348.13,348.34,1600.0,349.39,349.59,348.13,348.34,1600.0
2023-05-04 12:35:00,348.13,348.51,347.77,348.38,2598.0,348.13,348.51,347.77,348.38,2598.0
2023-05-04 12:40:00,348.59,348.59,348.2,348.2,800.0,348.59,348.59,348.2,348.2,800.0
2023-05-04 12:45:00,347.82,348.24,347.74,348.01,2200.0,347.82,348.24,347.74,348.01,2200.0
2023-05-04 12:50:00,347.98,347.98,347.53,347.71,1300.0,347.98,347.98,347.53,347.71,1300.0
2023-05-04 12:55:00,347.73,348.16,347.73,348.06,1564.0,347.73,348.16,347.73,348.06,1564.0
2023-05-04 13:00:00,348.04,348.05,347.09,347.15,1198.0,348.04,348.05,347.09,347.15,1198.0
2023-05-04 13:05:00,347.11,348.09,347.09,348.09,1800.0,347.11,348.09,347.09,348.09,1800.0
2023-05-04 13:10:00,348.25,348.31,347.98,347.98,4419.0,348.25,348.31,347.98,347.98,4419.0
2023-05-04 13:15:00,348.14,348.37,348.07,348.37,1200.0,348.14,348.37,348.07,348.37,1200.0
2023-05-04 13:20:00,348.99,349.0,348.98,348.98,522.0,348.99,349.0,348.98,348.98,522.0
2023-05-04 13:25:00,348.7,348.7,348.04,348.31,2636.0,348.7,348.7,348.04,348.31,2636.0
2023-05-04 13:30:00,348.66,349.24,348.43,349.11,1549.0,348.66,349.24,348.43,349.11,1549.0
2023-05-04 13:35:00,349.13,349.34,348.87,348.88,2400.0,349.13,349.34,348.87,348.88,2400.0
2023-05-04 13:40:00,348.62,348.86,348.44,348.44,2822.0,348.62,348.86,348.44,348.44,2822.0
2023-05-04 13:45:00,348.59,348.64,348.04,348.04,1978.0,348.59,348.64,348.04,348.04,1978.0
2023-05-04 13:50:00,348.11,348.68,347.71,348.68,1400.0,348.11,348.68,347.71,348.68,1400.0
2023-05-04 13:55:00,348.48,348.86,348.18,348.19,2525.0,348.48,348.86,348.18,348.19,2525.0
2023-05-04 14:00:00,348.51,348.54,347.89,348.11,2111.0,348.51,348.54,347.89,348.11,2111.0
2023-05-04 14:05:00,348.48,349.04,348.32,348.96,1200.0,348.48,349.04,348.32,348.96,1200.0
2023-05-04 14:10:00,348.65,348.66,347.96,348.36,1200.0,348.65,348.66,347.96,348.36,1200.0
2023-05-04 14:15:00,348.75,349.22,348.45,349.17,4074.0,348.75,349.22,348.45,349.17,4074.0
2023-05-04 14:20:00,349.05,349.25,348.49,348.61,1755.0,349.05,349.25,348.49,348.61,1755.0
2023-05-04 14:25:00,348.4,348.5,348.08,348.08,1800.0,348.4,348.5,348.08,348.08,1800.0
2023-05-04 14:30:00,348.06,348.06,347.54,347.72,989.0,348.06,348.06,347.54,347.72,989.0
2023-05-04 14:35:00,348.28,348.64,348.13,348.13,800.0,348.28,348.64,348.13,348.13,800.0
2023-05-04 14:40:00,348.07,348.21,348.0,348.11,1200.0,348.07,348.21,348.0,348.11,1200.0
2023-05-04 14:45:00,348.24,348.31,347.96,347.99,1554.0,348.24,348.31,347.96,347.99,1554.0
2023-05-04 14:50:00,347.86,348.4,347.76,348.26,1636.0,347.86,348.4,347.76,348.26,1636.0
2023-05-04 14:55:00,348.29,348.94,348.28,348.94,3155.0,348.29,348.94,348.28,348.94,3155.0
2023-05-04 15:00:00,349.38,349.5,349.2,349.49,2372.0,349.38,349.5,349.2,349.49,2372.0
2023-05-04 15:05:00,349.57,349.64,349.14,349.52,2929.0,349.57,349.64,349.14,349.52,2929.0
2023-05-04 15:10:00,349.19,349.2,347.84,347.85,2800.0,349.19,349.2,347.84,347.85,2800.0
2023-05-04 15:15:00,347.84,348.0,347.39,347.41,7687.0,347.84,348.0,347.39,347.41,7687.0
2023-05-04 15:20:00,347.54,348.56,347.51,348.56,4618.0,347.54,348.56,347.51,348.56,4618.0
2023-05-04 15:25:00,348.59,349.65,348.46,349.65,6383.0,348.59,349.65,348.46,349.65,6383.0
2023-05-04 15:30:00,349.42,349.62,349.07,349.08,6179.0,349.42,349.62,349.07,349.08,6179.0
2023-05-04 15:35:00,349.0,349.56,349.0,349.19,7792.0,349.0,349.56,349.0,349.19,7792.0
2023-05-04 15:40:00,349.05,349.05,347.79,347.92,13526.0,349.05,349.05,347.79,347.92,13526.0
2023-05-04 15:45:00,347.92,349.2,347.77,349.12,11894.0,347.92,349.2,347.77,349.12,11894.0
2023-05-04 15:50:00,349.14,349.14,348.29,348.82,17954.0,349.14,349.14,348.29,348.82,17954.0
2023-05-04 15:55:00,348.76,349.14,348.5,348.66,36785.0,348.76,349.14,348.5,348.66,36785.0
2023-05-05 09:30:00,353.96,353.96,350.62,350.62,6444.0,353.96,353.96,350.62,350.62,6444.0
2023-05-05 09:35:00,350.53,350.54,350.27,350.38,1261.0,350.53,350.54,350.27,350.38,1261.0
2023-05-05 09:40:00,351.3,353.0,351.3,352.18,5393.0,351.3,353.0,351.3,352.18,5393.0
2023-05-05 09:45:00,352.32,352.84,350.51,350.51,5122.0,352.32,352.84,350.51,350.51,5122.0
2023-05-05 09:50:00,350.28,350.68,348.07,348.67,4024.0,350.28,350.68,348.07,348.67,4024.0
2023-05-05 09:55:00,348.83,348.95,348.18,348.93,5947.0,348.83,348.95,348.18,348.93,5947.0
2023-05-05 10:00:00,349.85,349.94,348.43,349.57,14823.0,349.85,349.94,348.43,349.57,14823.0
2023-05-05 10:05:00,349.57,350.06,349.31,350.06,6050.0,349.57,350.06,349.31,350.06,6050.0
2023-05-05 10:10:00,350.25,350.31,349.31,350.31,3048.0,350.25,350.31,349.31,350.31,3048.0
2023-05-05 10:15:00,349.84,349.84,348.79,348.82,5188.0,349.84,349.84,348.79,348.82,5188.0
2023-05-05 10:20:00,348.97,348.98,347.91,347.91,1400.0,348.97,348.98,347.91,347.91,1400.0
2023-05-05 10:25:00,348.1,348.86,347.99,348.3,6494.0,348.1,348.86,347.99,348.3,6494.0
2023-05-05 10:30:00,348.15,348.15,347.11,347.11,6877.0,348.15,348.15,347.11,347.11,6877.0
2023-05-05 10:35:00,347.21,348.61,347.19,348.61,5486.0,347.21,348.61,347.19,348.61,5486.0
2023-05-05 10:40:00,348.81,349.4,348.24,349.04,7211.0,348.81,349.4,348.24,349.04,7211.0
2023-05-05 10:45:00,348.79,349.83,348.27,349.83,4823.0,348.79,349.83,348.27,349.83,4823.0
2023-05-05 10:50:00,349.53,350.05,349.35,349.44,15215.0,349.53,350.05,349.35,349.44,15215.0
2023-05-05 10:55:00,349.43,350.6,349.1,350.6,2232.0,349.43,350.6,349.1,350.6,2232.0
2023-05-05 11:00:00,350.83,350.96,349.63,349.63,3945.0,350.83,350.96,349.63,349.63,3945.0
2023-05-05 11:05:00,349.79,350.27,349.41,349.68,4885.0,349.79,350.27,349.41,349.68,4885.0
2023-05-05 11:10:00,350.02,350.35,349.91,350.09,2524.0,350.02,350.35,349.91,350.09,2524.0
2023-05-05 11:15:00,350.08,350.08,349.35,349.35,1719.0,350.08,350.08,349.35,349.35,1719.0
2023-05-05 11:20:00,349.71,350.14,349.17,350.13,8776.0,349.71,350.14,349.17,350.13,8776.0
2023-05-05 11:25:00,350.16,350.16,348.9,348.9,3866.0,350.16,350.16,348.9,348.9,3866.0
2023-05-05 11:30:00,349.44,349.78,349.36,349.78,2003.0,349.44,349.78,349.36,349.78,2003.0
2023-05-05 11:35:00,349.85,349.85,349.34,349.75,2300.0,349.85,349.85,349.34,349.75,2300.0
2023-05-05 11:40:00,349.75,349.75,349.17,349.18,3086.0,349.75,349.75,349.17,349.18,3086.0
2023-05-05 11:45:00,349.48,350.3,349.48,350.09,2300.0,349.48,350.3,349.48,350.09,2300.0
2023-05-05 11:50:00,350.14,350.3,349.56,349.62,5285.0,350.14,350.3,349.56,349.62,5285.0
2023-05-05 11:55:00,349.57,349.86,349.24,349.55,7219.0,349.57,349.86,349.24,349.55,7219.0
2023-05-05 12:00:00,349.77,350.16,349.36,349.36,3370.0,349.77,350.16,349.36,349.36,3370.0
2023-05-05 12:05:00,349.39,349.39,348.78,349.15,2800.0,349.39,349.39,348.78,349.15,2800.0
2023-05-05 12:10:00,349.39,350.14,349.39,350.13,1069.0,349.39,350.14,349.39,350.13,1069.0
2023-05-05 12:15:00,349.96,350.28,349.87,349.94,2725.0,349.96,350.28,349.87,349.94,2725.0
2023-05-05 12:20:00,349.81,350.39,349.62,350.34,1900.0,349.81,350.39,349.62,350.34,1900.0
2023-05-05 12:25:00,350.31,350.33,350.02,350.02,1500.0,350.31,350.33,350.02,350.02,1500.0
2023-05-05 12:30:00,350.09,350.28,349.87,349.87,1247.0,350.09,350.28,349.87,349.87,1247.0
2023-05-05 12:35:00,349.99,350.07,349.53,349.58,2658.0,349.99,350.07,349.53,349.58,2658.0
2023-05-05 12:40:00,349.56,349.56,348.83,348.83,1100.0,349.56,349.56,348.83,348.83,1100.0
2023-05-05 12:45:00,349.05,349.05,348.49,348.49,600.0,349.05,349.05,348.49,348.49,600.0
2023-05-05 12:50:00,348.36,349.16,348.36,349.16,2302.0,348.36,349.16,348.36,349.16,2302.0
2023-05-05 12:55:00,349.07,349.46,349.07,349.38,600.0,349.07,349.46,349.07,349.38,600.0
2023-05-05 13:00:00,349.51,349.66,349.4,349.62,1412.0,349.51,349.66,349.4,349.62,1412.0
2023-05-05 13:05:00,349.89,350.23,349.89,350.22,1100.0,349.89,350.23,349.89,350.22,1100.0
2023-05-05 13:10:00,350.06,350.45,350.06,350.36,510.0,350.06,350.45,350.06,350.36,510.0
2023-05-05 13:15:00,350.2,350.41,349.93,349.98,2174.0,350.2,350.41,349.93,349.98,2174.0
2023-05-05 13:20:00,350.37,350.64,350.24,350.3,2900.0,350.37,350.64,350.24,350.3,2900.0
2023-05-05 13:25:00,350.3,350.5,350.14,350.28,2421.0,350.3,350.5,350.14,350.28,2421.0
2023-05-05 13:30:00,350.56,351.36,350.47,351.29,3002.0,350.56,351.36,350.47,351.29,3002.0
2023-05-05 13:35:00,351.29,351.34,351.06,351.07,2634.0,351.29,351.34,351.06,351.07,2634.0
2023-05-05 13:40:00,350.87,351.64,350.85,351.4,2619.0,350.87,351.64,350.85,351.4,2619.0
2023-05-05 13:45:00,351.53,351.67,351.48,351.52,943.0,351.53,351.67,351.48,351.52,943.0
2023-05-05 13:50:00,351.67,351.67,351.27,351.27,1588.0,351.67,351.67,351.27,351.27,1588.0
2023-05-05 13:55:00,351.59,351.69,351.27,351.4,2903.0,351.59,351.69,351.27,351.4,2903.0
2023-05-05 14:00:00,351.4,351.56,351.22,351.56,2700.0,351.4,351.56,351.22,351.56,2700.0
2023-05-05 14:05:00,351.59,351.64,351.35,351.35,1400.0,351.59,351.64,351.35,351.35,1400.0
2023-05-05 14:10:00,351.45,351.45,350.82,350.98,2400.0,351.45,351.45,350.82,350.98,2400.0
2023-05-05 14:15:00,351.04,351.04,350.03,350.03,4724.0,351.04,351.04,350.03,350.03,4724.0
2023-05-05 14:20:00,350.28,350.28,349.88,349.91,1800.0,350.28,350.28,349.88,349.91,1800.0
2023-05-05 14:25:00,349.91,350.68,349.9,350.43,7868.0,349.91,350.68,349.9,350.43,7868.0
2023-05-05 14:30:00,350.44,350.86,350.27,350.29,4258.0,350.44,350.86,350.27,350.29,4258.0
2023-05-05 14:35:00,350.36,350.44,349.88,349.88,2929.0,350.36,350.44,349.88,349.88,2929.0
2023-05-05 14:40:00,349.99,351.0,349.98,350.87,6415.0,349.99,351.0,349.98,350.87,6415.0
2023-05-05 14:45:00,350.86,351.15,350.71,350.95,2376.0,350.86,351.15,350.71,350.95,2376.0
2023-05-05 14:50:00,350.97,351.58,350.96,351.27,2167.0,350.97,351.58,350.96,351.27,2167.0
2023-05-05 14:55:00,351.2,351.67,350.66,350.93,2798.0,351.2,351.67,350.66,350.93,2798.0
2023-05-05 15:00:00,350.88,350.91,350.48,350.91,2200.0,350.88,350.91,350.48,350.91,2200.0
2023-05-05 15:05:00,350.87,351.29,350.87,351.24,4620.0,350.87,351.29,350.87,351.24,4620.0
2023-05-05 15:10:00,351.19,351.24,350.67,350.7,2800.0,351.19,351.24,350.67,350.7,2800.0
2023-05-05 15:15:00,350.7,351.06,350.5,350.56,4673.0,350.7,351.06,350.5,350.56,4673.0
2023-05-05 15:20:00,350.51,351.11,350.32,350.88,5829.0,350.51,351.11,350.32,350.88,5829.0
2023-05-05 15:25:00,350.87,351.39,350.69,351.39,5428.0,350.87,351.39,350.69,351.39,5428.0
2023-05-05 15:30:00,351.4,351.79,351.34,351.42,9854.0,351.4,351.79,351.34,351.42,9854.0
2023-05-05 15:35:00,351.38,351.74,351.16,351.22,14090.0,351.38,351.74,351.16,351.22,14090.0
2023-05-05 15:40:00,351.23,351.27,350.78,350.78,11233.0,351.23,351.27,350.78,350.78,11233.0
2023-05-05 15:45:00,350.85,351.13,350.74,351.13,11672.0,350.85,351.13,350.74,351.13,11672.0
2023-05-05 15:50:00,350.99,351.22,350.51,351.12,22312.0,350.99,351.22,350.51,351.12,22312.0
2023-05-05 15:55:00,351.28,351.35,350.52,350.84,36970.0,351.28,351.35,350.52,350.84,36970.0
2023-05-08 09:30:00,352.45,353.17,351.15,351.95,17867.0,352.45,353.17,351.15,351.95,17867.0
2023-05-08 09:35:00,351.93,353.28,351.23,351.69,15062.0,351.93,353.28,351.23,351.69,15062.0
2023-05-08 09:40:00,351.8,351.8,351.0,351.39,3024.0,351.8,351.8,351.0,351.39,3024.0
2023-05-08 09:45:00,350.96,351.12,349.63,349.86,3121.0,350.96,351.12,349.63,349.86,3121.0
2023-05-08 09:50:00,349.6,349.92,348.73,348.73,3953.0,349.6,349.92,348.73,348.73,3953.0
2023-05-08 09:55:00,349.23,349.52,349.19,349.44,2200.0,349.23,349.52,349.19,349.44,2200.0
2023-05-08 10:00:00,349.83,350.44,349.45,350.44,2624.0,349.83,350.44,349.45,350.44,2624.0
2023-05-08 10:05:00,350.07,350.07,348.82,348.82,1793.0,350.07,350.07,348.82,348.82,1793.0
2023-05-08 10:10:00,349.08,349.08,348.36,348.6,2800.0,349.08,349.08,348.36,348.6,2800.0
2023-05-08 10:15:00,348.64,348.64,347.87,348.37,2509.0,348.64,348.64,347.87,348.37,2509.0
2023-05-08 10:20:00,347.8,347.8,346.31,346.62,3249.0,347.8,347.8,346.31,346.62,3249.0
2023-05-08 10:25:00,346.83,347.07,346.32,346.73,2620.0,346.83,347.07,346.32,346.73,2620.0
2023-05-08 10:30:00,346.74,347.59,346.74,347.59,903.0,346.74,347.59,346.74,347.59,903.0
2023-05-08 10:35:00,347.43,348.13,347.12,347.37,3386.0,347.43,348.13,347.12,347.37,3386.0
2023-05-08 10:40:00,347.36,347.44,346.96,347.44,6014.0,347.36,347.44,346.96,347.44,6014.0
2023-05-08 10:45:00,347.47,347.6,347.17,347.39,1900.0,347.47,347.6,347.17,347.39,1900.0
2023-05-08 10:50:00,347.8,347.98,347.46,347.88,2575.0,347.8,347.98,347.46,347.88,2575.0
2023-05-08 10:55:00,348.18,348.74,348.12,348.41,4207.0,348.18,348.74,348.12,348.41,4207.0
2023-05-08 11:00:00,348.96,349.46,348.93,349.26,2900.0,348.96,349.46,348.93,349.26,2900.0
2023-05-08 11:05:00,349.23,349.55,348.76,349.26,4225.0,349.23,349.55,348.76,349.26,4225.0
2023-05-08 11:10:00,349.33,349.36,348.5,348.9,8211.0,349.33,349.36,348.5,348.9,8211.0
2023-05-08 11:15:00,348.86,349.3,348.33,348.66,6839.0,348.86,349.3,348.33,348.66,6839.0
2023-05-08 11:20:00,348.63,348.91,348.11,348.26,4228.0,348.63,348.91,348.11,348.26,4228.0
2023-05-08 11:25:00,348.25,348.34,347.68,347.69,2500.0,348.25,348.34,347.68,347.69,2500.0
2023-05-08 11:30:00,347.21,347.63,347.02,347.56,1750.0,347.21,347.63,347.02,347.56,1750.0
2023-05-08 11:35:00,347.32,347.37,346.85,346.85,4359.0,347.32,347.37,346.85,346.85,4359.0
2023-05-08 11:40:00,346.86,347.78,346.7,347.17,4903.0,346.86,347.78,346.7,347.17,4903.0
2023-05-08 11:45:00,347.32,348.22,347.27,348.19,3476.0,347.32,348.22,347.27,348.19,3476.0
2023-05-08 11:50:00,348.45,348.45,348.2,348.43,400.0,348.45,348.45,348.2,348.43,400.0
2023-05-08 11:55:00,348.68,348.7,348.19,348.43,2256.0,348.68,348.7,348.19,348.43,2256.0
2023-05-08 12:00:00,348.59,348.59,348.05,348.13,2000.0,348.59,348.59,348.05,348.13,2000.0
2023-05-08 12:05:00,348.0,348.44,348.0,348.44,700.0,348.0,348.44,348.0,348.44,700.0
2023-05-08 12:10:00,348.15,348.84,348.15,348.38,3864.0,348.15,348.84,348.15,348.38,3864.0
2023-05-08 12:15:00,348.25,349.0,348.22,349.0,2400.0,348.25,349.0,348.22,349.0,2400.0
2023-05-08 12:20:00,348.84,349.1,348.54,348.76,2196.0,348.84,349.1,348.54,348.76,2196.0
2023-05-08 12:25:00,348.5,348.78,348.25,348.78,1727.0,348.5,348.78,348.25,348.78,1727.0
2023-05-08 12:30:00,348.85,348.85,348.01,348.02,2340.0,348.85,348.85,348.01,348.02,2340.0
2023-05-08 12:35:00,348.01,348.2,348.01,348.19,300.0,348.01,348.2,348.01,348.19,300.0
2023-05-08 12:40:00,348.38,348.4,347.78,348.06,3950.0,348.38,348.4,347.78,348.06,3950.0
2023-05-08 12:45:00,347.91,348.21,347.62,348.21,4400.0,347.91,348.21,347.62,348.21,4400.0
2023-05-08 12:50:00,348.18,348.53,348.05,348.32,2300.0,348.18,348.53,348.05,348.32,2300.0
2023-05-08 12:55:00,348.13,348.4,348.13,348.4,1200.0,348.13,348.4,348.13,348.4,1200.0
2023-05-08 13:00:00,348.44,348.49,348.24,348.24,800.0,348.44,348.49,348.24,348.24,800.0
2023-05-08 13:05:00,348.59,348.62,348.25,348.61,4000.0,348.59,348.62,348.25,348.61,4000.0
2023-05-08 13:10:00,348.66,348.66,348.34,348.34,1300.0,348.66,348.66,348.34,348.34,1300.0
2023-05-08 13:15:00,348.52,348.91,348.51,348.91,1569.0,348.52,348.91,348.51,348.91,1569.0
2023-05-08 13:20:00,348.94,349.25,348.76,349.25,4500.0,348.94,349.25,348.76,349.25,4500.0
2023-05-08 13:25:00,349.36,349.5,348.99,349.38,4473.0,349.36,349.5,348.99,349.38,4473.0
2023-05-08 13:30:00,349.66,349.86,349.32,349.86,3176.0,349.66,349.86,349.32,349.86,3176.0
2023-05-08 13:35:00,349.99,350.1,349.11,349.7,6874.0,349.99,350.1,349.11,349.7,6874.0
2023-05-08 13:40:00,349.43,349.88,349.43,349.85,3357.0,349.43,349.88,349.43,349.85,3357.0
2023-05-08 13:45:00,349.85,350.53,349.85,350.32,500.0,349.85,350.53,349.85,350.32,500.0
2023-05-08 13:50:00,350.13,350.2,349.54,349.54,4400.0,350.13,350.2,349.54,349.54,4400.0
2023-05-08 13:55:00,349.65,349.65,349.37,349.44,1900.0,349.65,349.65,349.37,349.44,1900.0
2023-05-08 14:00:00,349.68,349.99,349.56,349.75,2326.0,349.68,349.99,349.56,349.75,2326.0
2023-05-08 14:05:00,349.46,349.46,348.17,348.36,2900.0,349.46,349.46,348.17,348.36,2900.0
2023-05-08 14:10:00,348.5,349.06,348.29,349.06,1597.0,348.5,349.06,348.29,349.06,1597.0
2023-05-08 14:15:00,349.29,349.57,349.11,349.42,2300.0,349.29,349.57,349.11,349.42,2300.0
2023-05-08 14:20:00,349.74,350.12,349.63,350.12,1907.0,349.74,350.12,349.63,350.12,1907.0
2023-05-08 14:25:00,350.0,350.07,349.75,349.79,1902.0,350.0,350.07,349.75,349.79,1902.0
2023-05-08 14:30:00,349.7,350.0,349.32,349.6,2822.0,349.7,350.0,349.32,349.6,2822.0
2023-05-08 14:35:00,349.67,349.67,349.22,349.22,1500.0,349.67,349.67,349.22,349.22,1500.0
2023-05-08 14:40:00,349.16,349.67,349.05,349.15,2888.0,349.16,349.67,349.05,349.15,2888.0
2023-05-08 14:45:00,349.03,349.28,348.89,349.1,2700.0,349.03,349.28,348.89,349.1,2700.0
2023-05-08 14:50:00,349.23,349.69,349.23,349.58,2600.0,349.23,349.69,349.23,349.58,2600.0
2023-05-08 14:55:00,349.41,349.6,349.3,349.6,3000.0,349.41,349.6,349.3,349.6,3000.0
2023-05-08 15:00:00,349.73,350.03,349.63,349.65,1521.0,349.73,350.03,349.63,349.65,1521.0
2023-05-08 15:05:00,349.89,349.91,349.6,349.65,2200.0,349.89,349.91,349.6,349.65,2200.0
2023-05-08 15:10:00,349.97,350.3,349.93,350.16,3069.0,349.97,350.3,349.93,350.16,3069.0
2023-05-08 15:15:00,350.17,350.28,349.55,349.74,6810.0,350.17,350.28,349.55,349.74,6810.0
2023-05-08 15:20:00,349.88,349.95,349.64,349.64,2200.0,349.88,349.95,349.64,349.64,2200.0
2023-05-08 15:25:00,349.45,349.49,348.8,348.8,5810.0,349.45,349.49,348.8,348.8,5810.0
2023-05-08 15:30:00,348.8,349.7,348.66,349.7,6192.0,348.8,349.7,348.66,349.7,6192.0
2023-05-08 15:35:00,349.71,350.67,349.56,350.34,13410.0,349.71,350.67,349.56,350.34,13410.0
2023-05-08 15:40:00,350.1,350.79,350.06,350.67,4107.0,350.1,350.79,350.06,350.67,4107.0
2023-05-08 15:45:00,350.47,350.47,349.94,350.06,8858.0,350.47,350.47,349.94,350.06,8858.0
2023-05-08 15:50:00,350.13,350.71,349.93,350.63,20076.0,350.13,350.71,349.93,350.63,20076.0
2023-05-08 15:55:00,350.45,350.7,350.19,350.56,41159.0,350.45,350.7,350.19,350.56,41159.0
2023-05-09 09:30:00,348.0,348.0,345.23,345.65,6754.0,348.0,348.0,345.23,345.65,6754.0
2023-05-09 09:35:00,345.69,347.49,344.22,344.29,9526.0,345.69,347.49,344.22,344.29,9526.0
2023-05-09 09:40:00,344.56,345.81,344.56,344.81,2238.0,344.56,345.81,344.56,344.81,2238.0
2023-05-09 09:45:00,344.81,345.17,343.4,343.69,10470.0,344.81,345.17,343.4,343.69,10470.0
2023-05-09 09:50:00,343.69,343.96,342.98,343.0,3015.0,343.69,343.96,342.98,343.0,3015.0
2023-05-09 09:55:00,343.42,343.42,342.22,342.22,4600.0,343.42,343.42,342.22,342.22,4600.0
2023-05-09 10:00:00,342.19,342.19,340.74,340.98,6144.0,342.19,342.19,340.74,340.98,6144.0
2023-05-09 10:05:00,341.27,341.88,340.99,341.62,4956.0,341.27,341.88,340.99,341.62,4956.0
2023-05-09 10:10:00,341.8,342.76,341.8,342.7,6394.0,341.8,342.76,341.8,342.7,6394.0
2023-05-09 10:15:00,342.67,343.0,342.39,342.59,12302.0,342.67,343.0,342.39,342.59,12302.0
2023-05-09 10:20:00,342.72,343.17,341.86,343.17,16777.0,342.72,343.17,341.86,343.17,16777.0
2023-05-09 10:25:00,343.3,344.5,343.08,343.95,7108.0,343.3,344.5,343.08,343.95,7108.0
2023-05-09 10:30:00,343.95,344.09,343.21,343.97,17438.0,343.95,344.09,343.21,343.97,17438.0
2023-05-09 10:35:00,344.1,344.28,343.05,343.83,6751.0,344.1,344.28,343.05,343.83,6751.0
2023-05-09 10:40:00,344.04,344.28,343.91,344.06,1300.0,344.04,344.28,343.91,344.06,1300.0
2023-05-09 10:45:00,343.94,344.07,342.96,343.52,4823.0,343.94,344.07,342.96,343.52,4823.0
2023-05-09 10:50:00,343.27,343.52,342.69,342.69,1100.0,343.27,343.52,342.69,342.69,1100.0
2023-05-09 10:55:00,342.91,343.22,342.19,342.19,2496.0,342.91,343.22,342.19,342.19,2496.0
2023-05-09 11:00:00,342.22,342.66,342.01,342.62,8390.0,342.22,342.66,342.01,342.62,8390.0
2023-05-09 11:05:00,342.81,342.81,342.2,342.52,1490.0,342.81,342.81,342.2,342.52,1490.0
2023-05-09 11:10:00,342.76,342.76,342.19,342.19,1000.0,342.76,342.76,342.19,342.19,1000.0
2023-05-09 11:15:00,342.23,342.86,342.22,342.71,3200.0,342.23,342.86,342.22,342.71,3200.0
2023-05-09 11:20:00,342.49,342.64,341.86,341.91,4539.0,342.49,342.64,341.86,341.91,4539.0
2023-05-09 11:25:00,342.07,342.08,340.9,340.92,5618.0,342.07,342.08,340.9,340.92,5618.0
2023-05-09 11:30:00,341.05,341.79,340.97,341.79,4300.0,341.05,341.79,340.97,341.79,4300.0
2023-05-09 11:35:00,341.79,342.05,341.06,341.09,2200.0,341.79,342.05,341.06,341.09,2200.0
2023-05-09 11:40:00,340.98,340.98,340.52,340.65,2200.0,340.98,340.98,340.52,340.65,2200.0
2023-05-09 11:45:00,340.77,341.23,340.75,341.19,8713.0,340.77,341.23,340.75,341.19,8713.0
2023-05-09 11:50:00,341.09,341.09,340.2,340.22,2004.0,341.09,341.09,340.2,340.22,2004.0
2023-05-09 11:55:00,340.17,340.5,340.17,340.42,2500.0,340.17,340.5,340.17,340.42,2500.0
2023-05-09 12:00:00,340.05,340.21,339.61,339.87,1000.0,340.05,340.21,339.61,339.87,1000.0
2023-05-09 12:05:00,339.94,340.37,339.83,339.83,3613.0,339.94,340.37,339.83,339.83,3613.0
2023-05-09 12:10:00,339.89,340.03,339.61,340.0,5420.0,339.89,340.03,339.61,340.0,5420.0
2023-05-09 12:15:00,339.9,339.9,339.39,339.75,1740.0,339.9,339.9,339.39,339.75,1740.0
2023-05-09 12:20:00,339.97,339.97,338.9,339.03,3800.0,339.97,339.97,338.9,339.03,3800.0
2023-05-09 12:25:00,339.03,339.35,338.5,338.54,11836.0,339.03,339.35,338.5,338.54,11836.0
2023-05-09 12:30:00,338.55,339.98,338.55,339.81,3187.0,338.55,339.98,338.55,339.81,3187.0
2023-05-09 12:35:00,339.91,339.91,339.29,339.29,4036.0,339.91,339.91,339.29,339.29,4036.0
2023-05-09 12:40:00,339.16,339.16,339.05,339.16,1086.0,339.16,339.16,339.05,339.16,1086.0
2023-05-09 12:45:00,339.26,339.28,338.92,339.07,2600.0,339.26,339.28,338.92,339.07,2600.0
2023-05-09 12:50:00,339.07,339.68,338.99,339.57,3800.0,339.07,339.68,338.99,339.57,3800.0
2023-05-09 12:55:00,339.68,339.68,339.19,339.31,3800.0,339.68,339.68,339.19,339.31,3800.0
2023-05-09 13:00:00,339.33,339.56,339.19,339.3,3200.0,339.33,339.56,339.19,339.3,3200.0
2023-05-09 13:05:00,339.31,339.42,339.14,339.15,2500.0,339.31,339.42,339.14,339.15,2500.0
2023-05-09 13:10:00,339.15,339.27,338.45,338.69,13445.0,339.15,339.27,338.45,338.69,13445.0
2023-05-09 13:15:00,338.64,339.0,338.64,338.8,9290.0,338.64,339.0,338.64,338.8,9290.0
2023-05-09 13:20:00,338.63,338.69,338.62,338.67,300.0,338.63,338.69,338.62,338.67,300.0
2023-05-09 13:25:00,338.59,338.71,337.91,338.71,6370.0,338.59,338.71,337.91,338.71,6370.0
2023-05-09 13:30:00,338.9,339.45,338.9,339.4,1545.0,338.9,339.45,338.9,339.4,1545.0
2023-05-09 13:35:00,339.4,339.4,338.64,338.65,1600.0,339.4,339.4,338.64,338.65,1600.0
2023-05-09 13:40:00,338.77,339.08,338.72,339.0,1800.0,338.77,339.08,338.72,339.0,1800.0
2023-05-09 13:45:00,338.82,339.11,338.82,339.11,2400.0,338.82,339.11,338.82,339.11,2400.0
2023-05-09 13:50:00,339.08,339.65,339.08,339.61,1800.0,339.08,339.65,339.08,339.61,1800.0
2023-05-09 13:55:00,339.63,339.86,339.63,339.78,900.0,339.63,339.86,339.63,339.78,900.0
2023-05-09 14:00:00,339.9,340.69,339.75,340.27,4714.0,339.9,340.69,339.75,340.27,4714.0
2023-05-09 14:05:00,340.11,340.11,339.27,339.59,3387.0,340.11,340.11,339.27,339.59,3387.0
2023-05-09 14:10:00,339.52,340.14,339.52,339.55,1900.0,339.52,340.14,339.52,339.55,1900.0
2023-05-09 14:15:00,339.51,339.63,339.04,339.04,2981.0,339.51,339.63,339.04,339.04,2981.0
2023-05-09 14:20:00,338.87,338.87,338.45,338.7,1600.0,338.87,338.87,338.45,338.7,1600.0
2023-05-09 14:25:00,338.61,338.71,338.42,338.6,2000.0,338.61,338.71,338.42,338.6,2000.0
2023-05-09 14:30:00,338.6,338.78,338.42,338.67,6490.0,338.6,338.78,338.42,338.67,6490.0
2023-05-09 14:35:00,338.71,338.74,338.05,338.05,1400.0,338.71,338.74,338.05,338.05,1400.0
2023-05-09 14:40:00,337.95,338.47,337.72,338.47,3700.0,337.95,338.47,337.72,338.47,3700.0
2023-05-09 14:45:00,338.4,338.56,338.17,338.3,2311.0,338.4,338.56,338.17,338.3,2311.0
2023-05-09 14:50:00,338.25,338.25,337.92,338.1,5308.0,338.25,338.25,337.92,338.1,5308.0
2023-05-09 14:55:00,338.1,338.58,338.06,338.57,5837.0,338.1,338.58,338.06,338.57,5837.0
2023-05-09 15:00:00,338.49,338.66,338.3,338.43,8386.0,338.49,338.66,338.3,338.43,8386.0
2023-05-09 15:05:00,338.5,339.64,338.5,339.6,4094.0,338.5,339.64,338.5,339.6,4094.0
2023-05-09 15:10:00,339.68,339.68,338.94,339.06,4328.0,339.68,339.68,338.94,339.06,4328.0
2023-05-09 15:15:00,338.93,339.3,338.35,338.35,5750.0,338.93,339.3,338.35,338.35,5750.0
2023-05-09 15:20:00,338.49,338.98,338.34,338.98,6893.0,338.49,338.98,338.34,338.98,6893.0
2023-05-09 15:25:00,338.99,339.4,338.86,339.11,4610.0,338.99,339.4,338.86,339.11,4610.0
2023-05-09 15:30:00,339.1,339.6,338.76,339.6,14488.0,339.1,339.6,338.76,339.6,14488.0
2023-05-09 15:35:00,339.56,339.9,339.56,339.7,4718.0,339.56,339.9,339.56,339.7,4718.0
2023-05-09 15:40:00,339.68,339.98,339.43,339.98,12003.0,339.68,339.98,339.43,339.98,12003.0
2023-05-09 15:45:00,339.97,340.7,339.68,340.0,14820.0,339.97,340.7,339.68,340.0,14820.0
2023-05-09 15:50:00,340.14,340.14,338.26,338.61,34865.0,340.14,340.14,338.26,338.61,34865.0
2023-05-09 15:55:00,338.45,339.19,338.42,339.08,73021.0,338.45,339.19,338.42,339.08,73021.0
2023-05-10 09:30:00,341.44,341.44,339.53,340.01,8348.0,341.44,341.44,339.53,340.01,8348.0
2023-05-10 09:35:00,340.32,341.0,339.0,339.34,3646.0,340.32,341.0,339.0,339.34,3646.0
2023-05-10 09:40:00,339.74,340.85,339.61,340.34,20252.0,339.74,340.85,339.61,340.34,20252.0
2023-05-10 09:45:00,340.59,341.16,340.11,340.25,4942.0,340.59,341.16,340.11,340.25,4942.0
2023-05-10 09:50:00,340.23,340.23,339.31,340.21,3847.0,340.23,340.23,339.31,340.21,3847.0
2023-05-10 09:55:00,340.22,340.4,339.94,340.2,4339.0,340.22,340.4,339.94,340.2,4339.0
2023-05-10 10:00:00,340.1,340.46,340.08,340.24,5519.0,340.1,340.46,340.08,340.24,5519.0
2023-05-10 10:05:00,340.56,341.36,340.5,341.18,11588.0,340.56,341.36,340.5,341.18,11588.0
2023-05-10 10:10:00,341.18,341.23,340.24,340.25,6686.0,341.18,341.23,340.24,340.25,6686.0
2023-05-10 10:15:00,339.95,340.43,338.98,338.98,1894.0,339.95,340.43,338.98,338.98,1894.0
2023-05-10 10:20:00,339.26,340.25,339.2,340.25,3013.0,339.26,340.25,339.2,340.25,3013.0
2023-05-10 10:25:00,340.42,340.42,339.6,339.64,1500.0,340.42,340.42,339.6,339.64,1500.0
2023-05-10 10:30:00,339.97,339.97,338.9,338.92,2088.0,339.97,339.97,338.9,338.92,2088.0
2023-05-10 10:35:00,338.81,339.21,338.43,338.62,2430.0,338.81,339.21,338.43,338.62,2430.0
2023-05-10 10:40:00,338.94,339.17,337.6,337.84,3644.0,338.94,339.17,337.6,337.84,3644.0
2023-05-10 10:45:00,338.24,338.24,336.68,337.02,3168.0,338.24,338.24,336.68,337.02,3168.0
2023-05-10 10:50:00,336.6,336.6,335.72,335.76,5427.0,336.6,336.6,335.72,335.76,5427.0
2023-05-10 10:55:00,335.77,336.53,335.45,336.53,6000.0,335.77,336.53,335.45,336.53,6000.0
2023-05-10 11:00:00,336.82,337.35,336.82,337.34,1100.0,336.82,337.35,336.82,337.34,1100.0
2023-05-10 11:05:00,337.47,337.47,336.83,337.07,2000.0,337.47,337.47,336.83,337.07,2000.0
2023-05-10 11:10:00,337.18,337.18,336.7,336.83,1200.0,337.18,337.18,336.7,336.83,1200.0
2023-05-10 11:15:00,337.01,337.26,337.01,337.26,600.0,337.01,337.26,337.01,337.26,600.0
2023-05-10 11:20:00,337.22,337.56,337.21,337.29,600.0,337.22,337.56,337.21,337.29,600.0
2023-05-10 11:25:00,337.35,337.35,336.6,336.91,1200.0,337.35,337.35,336.6,336.91,1200.0
2023-05-10 11:30:00,336.79,337.04,336.57,336.94,3489.0,336.79,337.04,336.57,336.94,3489.0
2023-05-10 11:35:00,336.82,336.91,336.64,336.78,700.0,336.82,336.91,336.64,336.78,700.0
2023-05-10 11:40:00,336.84,337.73,336.84,337.11,1946.0,336.84,337.73,336.84,337.11,1946.0
2023-05-10 11:45:00,337.1,337.26,336.88,337.21,2000.0,337.1,337.26,336.88,337.21,2000.0
2023-05-10 11:50:00,337.46,337.73,337.08,337.08,800.0,337.46,337.73,337.08,337.08,800.0
2023-05-10 11:55:00,337.38,337.45,336.96,337.39,1900.0,337.38,337.45,336.96,337.39,1900.0
2023-05-10 12:00:00,337.49,337.59,336.49,336.99,2283.0,337.49,337.59,336.49,336.99,2283.0
2023-05-10 12:05:00,336.89,337.26,336.89,337.26,697.0,336.89,337.26,336.89,337.26,697.0
2023-05-10 12:10:00,337.0,337.4,336.78,336.89,1914.0,337.0,337.4,336.78,336.89,1914.0
2023-05-10 12:15:00,336.64,336.79,336.64,336.76,749.0,336.64,336.79,336.64,336.76,749.0
2023-05-10 12:20:00,337.08,337.32,337.01,337.32,1000.0,337.08,337.32,337.01,337.32,1000.0
2023-05-10 12:25:00,337.39,337.39,337.04,337.37,1500.0,337.39,337.39,337.04,337.37,1500.0
2023-05-10 12:30:00,337.51,337.51,337.16,337.31,1300.0,337.51,337.51,337.16,337.31,1300.0
2023-05-10 12:35:00,336.95,337.01,336.2,337.01,3600.0,336.95,337.01,336.2,337.01,3600.0
2023-05-10 12:40:00,336.9,336.9,336.76,336.85,900.0,336.9,336.9,336.76,336.85,900.0
2023-05-10 12:45:00,336.76,336.76,335.96,335.97,2225.0,336.76,336.76,335.96,335.97,2225.0
2023-05-10 12:50:00,336.09,336.14,335.74,335.9,5113.0,336.09,336.14,335.74,335.9,5113.0
2023-05-10 12:55:00,335.77,335.93,335.29,335.67,4000.0,335.77,335.93,335.29,335.67,4000.0
2023-05-10 13:00:00,335.44,335.44,334.77,334.77,1700.0,335.44,335.44,334.77,334.77,1700.0
2023-05-10 13:05:00,335.22,335.52,335.2,335.42,2029.0,335.22,335.52,335.2,335.42,2029.0
2023-05-10 13:10:00,335.32,335.5,334.65,335.31,2400.0,335.32,335.5,334.65,335.31,2400.0
2023-05-10 13:15:00,335.57,335.57,334.8,335.46,8138.0,335.57,335.57,334.8,335.46,8138.0
2023-05-10 13:20:00,335.06,335.76,334.88,334.88,2560.0,335.06,335.76,334.88,334.88,2560.0
2023-05-10 13:25:00,334.82,335.08,334.67,335.02,1200.0,334.82,335.08,334.67,335.02,1200.0
2023-05-10 13:30:00,335.24,336.31,335.18,336.31,907.0,335.24,336.31,335.18,336.31,907.0
2023-05-10 13:35:00,336.29,336.29,335.51,335.52,1900.0,336.29,336.29,335.51,335.52,1900.0
2023-05-10 13:40:00,335.48,336.25,335.48,336.23,800.0,335.48,336.25,335.48,336.23,800.0
2023-05-10 13:45:00,336.4,337.0,336.23,336.93,1861.0,336.4,337.0,336.23,336.93,1861.0
2023-05-10 13:50:00,337.1,337.54,336.85,337.54,2605.0,337.1,337.54,336.85,337.54,2605.0
2023-05-10 13:55:00,337.69,338.21,337.54,337.89,1500.0,337.69,338.21,337.54,337.89,1500.0
2023-05-10 14:00:00,337.79,338.12,337.68,337.89,1800.0,337.79,338.12,337.68,337.89,1800.0
2023-05-10 14:05:00,337.91,337.91,337.44,337.62,1700.0,337.91,337.91,337.44,337.62,1700.0
2023-05-10 14:10:00,337.76,338.05,337.76,337.82,1700.0,337.76,338.05,337.76,337.82,1700.0
2023-05-10 14:15:00,338.0,338.07,337.96,338.03,405.0,338.0,338.07,337.96,338.03,405.0
2023-05-10 14:20:00,338.01,338.01,337.69,337.69,1501.0,338.01,338.01,337.69,337.69,1501.0
2023-05-10 14:25:00,337.72,338.87,337.72,338.87,2006.0,337.72,338.87,337.72,338.87,2006.0
2023-05-10 14:30:00,338.73,338.89,338.73,338.89,700.0,338.73,338.89,338.73,338.89,700.0
2023-05-10 14:35:00,339.46,339.47,339.23,339.27,1086.0,339.46,339.47,339.23,339.27,1086.0
2023-05-10 14:40:00,339.24,340.54,339.24,340.3,3500.0,339.24,340.54,339.24,340.3,3500.0
2023-05-10 14:45:00,340.55,340.77,339.71,339.71,2292.0,340.55,340.77,339.71,339.71,2292.0
2023-05-10 14:50:00,339.92,340.25,339.78,339.78,900.0,339.92,340.25,339.78,339.78,900.0
2023-05-10 14:55:00,340.02,340.41,340.02,340.28,900.0,340.02,340.41,340.02,340.28,900.0
2023-05-10 15:00:00,340.27,340.27,339.72,340.1,1800.0,340.27,340.27,339.72,340.1,1800.0
2023-05-10 15:05:00,340.13,340.53,340.1,340.53,5112.0,340.13,340.53,340.1,340.53,5112.0
2023-05-10 15:10:00,340.36,340.56,340.21,340.21,1600.0,340.36,340.56,340.21,340.21,1600.0
2023-05-10 15:15:00,340.06,340.5,339.98,340.22,3800.0,340.06,340.5,339.98,340.22,3800.0
2023-05-10 15:20:00,340.25,340.74,340.25,340.66,8939.0,340.25,340.74,340.25,340.66,8939.0
2023-05-10 15:25:00,340.7,341.19,340.6,340.62,6226.0,340.7,341.19,340.6,340.62,6226.0
2023-05-10 15:30:00,340.58,340.67,340.12,340.12,7689.0,340.58,340.67,340.12,340.12,7689.0
2023-05-10 15:35:00,340.05,340.06,339.53,339.96,4500.0,340.05,340.06,339.53,339.96,4500.0
2023-05-10 15:40:00,340.12,340.22,339.9,340.11,2417.0,340.12,340.22,339.9,340.11,2417.0
2023-05-10 15:45:00,340.22,340.55,340.07,340.39,9682.0,340.22,340.55,340.07,340.39,9682.0
2023-05-10 15:50:00,340.31,340.63,339.73,340.46,15169.0,340.31,340.63,339.73,340.46,15169.0
2023-05-10 15:55:00,340.36,340.38,339.84,340.04,28918.0,340.36,340.38,339.84,340.04,28918.0
2023-05-11 09:30:00,338.47,339.26,336.83,337.05,9570.0,338.47,339.26,336.83,337.05,9570.0
2023-05-11 09:35:00,337.94,339.88,337.39,339.88,7535.0,337.94,339.88,337.39,339.88,7535.0
2023-05-11 09:40:00,339.86,340.49,339.37,340.47,3258.0,339.86,340.49,339.37,340.47,3258.0
2023-05-11 09:45:00,340.3,340.3,337.63,338.04,5250.0,340.3,340.3,337.63,338.04,5250.0
2023-05-11 09:50:00,337.79,338.44,337.6,337.99,2577.0,337.79,338.44,337.6,337.99,2577.0
2023-05-11 09:55:00,338.31,338.48,337.31,337.31,2022.0,338.31,338.48,337.31,337.31,2022.0
2023-05-11 10:00:00,337.68,338.79,337.44,338.68,4062.0,337.68,338.79,337.44,338.68,4062.0
2023-05-11 10:05:00,338.62,338.69,337.81,338.41,3400.0,338.62,338.69,337.81,338.41,3400.0
2023-05-11 10:10:00,338.56,338.95,338.2,338.54,2153.0,338.56,338.95,338.2,338.54,2153.0
2023-05-11 10:15:00,338.68,339.0,338.46,338.46,1410.0,338.68,339.0,338.46,338.46,1410.0
2023-05-11 10:20:00,338.26,338.44,338.12,338.44,1407.0,338.26,338.44,338.12,338.44,1407.0
2023-05-11 10:25:00,338.54,339.11,338.54,338.55,2885.0,338.54,339.11,338.54,338.55,2885.0
2023-05-11 10:30:00,338.89,338.91,338.13,338.17,2212.0,338.89,338.91,338.13,338.17,2212.0
2023-05-11 10:35:00,337.86,338.09,337.58,338.01,1103.0,337.86,338.09,337.58,338.01,1103.0
2023-05-11 10:40:00,337.84,338.0,337.48,337.48,1300.0,337.84,338.0,337.48,337.48,1300.0
2023-05-11 10:45:00,337.54,338.91,337.53,338.91,3129.0,337.54,338.91,337.53,338.91,3129.0
2023-05-11 10:50:00,338.99,338.99,338.32,338.35,1700.0,338.99,338.99,338.32,338.35,1700.0
2023-05-11 10:55:00,338.34,338.87,338.25,338.84,4197.0,338.34,338.87,338.25,338.84,4197.0
2023-05-11 11:00:00,338.99,339.86,338.99,339.4,2818.0,338.99,339.86,338.99,339.4,2818.0
2023-05-11 11:05:00,339.44,339.59,339.2,339.39,2600.0,339.44,339.59,339.2,339.39,2600.0
2023-05-11 11:10:00,339.38,339.38,338.59,338.59,2000.0,339.38,339.38,338.59,338.59,2000.0
2023-05-11 11:15:00,338.42,338.59,337.96,337.99,1050.0,338.42,338.59,337.96,337.99,1050.0
2023-05-11 11:20:00,338.04,338.38,337.97,338.06,1800.0,338.04,338.38,337.97,338.06,1800.0
2023-05-11 11:25:00,338.29,338.68,338.2,338.51,1000.0,338.29,338.68,338.2,338.51,1000.0
2023-05-11 11:30:00,339.01,339.17,338.68,338.93,2320.0,339.01,339.17,338.68,338.93,2320.0
2023-05-11 11:35:00,339.15,339.78,338.97,339.78,3000.0,339.15,339.78,338.97,339.78,3000.0
2023-05-11 11:40:00,339.77,340.15,339.77,339.9,1708.0,339.77,340.15,339.77,339.9,1708.0
2023-05-11 11:45:00,339.54,339.61,339.11,339.11,918.0,339.54,339.61,339.11,339.11,918.0
2023-05-11 11:50:00,339.02,339.45,339.01,339.14,1663.0,339.02,339.45,339.01,339.14,1663.0
2023-05-11 11:55:00,339.14,339.42,339.06,339.24,7705.0,339.14,339.42,339.06,339.24,7705.0
2023-05-11 12:00:00,339.35,339.53,339.06,339.06,1101.0,339.35,339.53,339.06,339.06,1101.0
2023-05-11 12:05:00,339.17,339.8,339.17,339.74,7121.0,339.17,339.8,339.17,339.74,7121.0
2023-05-11 12:10:00,339.79,340.06,339.36,339.97,2514.0,339.79,340.06,339.36,339.97,2514.0
2023-05-11 12:15:00,339.93,340.26,339.72,340.26,22801.0,339.93,340.26,339.72,340.26,22801.0
2023-05-11 12:20:00,340.23,341.15,340.23,341.0,4787.0,340.23,341.15,340.23,341.0,4787.0
2023-05-11 12:25:00,340.98,341.03,340.55,340.79,3826.0,340.98,341.03,340.55,340.79,3826.0
2023-05-11 12:30:00,340.82,340.98,340.67,340.98,2417.0,340.82,340.98,340.67,340.98,2417.0
2023-05-11 12:35:00,340.84,341.24,340.82,340.92,4426.0,340.84,341.24,340.82,340.92,4426.0
2023-05-11 12:40:00,340.9,341.71,340.82,341.71,500.0,340.9,341.71,340.82,341.71,500.0
2023-05-11 12:45:00,341.57,341.76,341.5,341.64,2125.0,341.57,341.76,341.5,341.64,2125.0
2023-05-11 12:50:00,341.64,341.74,341.4,341.74,2150.0,341.64,341.74,341.4,341.74,2150.0
2023-05-11 12:55:00,341.78,342.09,341.7,342.02,1850.0,341.78,342.09,341.7,342.02,1850.0
2023-05-11 13:00:00,342.08,342.08,341.38,341.73,2583.0,342.08,342.08,341.38,341.73,2583.0
2023-05-11 13:05:00,341.57,342.04,341.38,341.54,1963.0,341.57,342.04,341.38,341.54,1963.0
2023-05-11 13:10:00,341.55,341.55,340.96,341.19,2618.0,341.55,341.55,340.96,341.19,2618.0
2023-05-11 13:15:00,341.16,341.38,340.93,341.02,1631.0,341.16,341.38,340.93,341.02,1631.0
2023-05-11 13:20:00,341.02,341.08,340.24,340.28,3015.0,341.02,341.08,340.24,340.28,3015.0
2023-05-11 13:25:00,340.3,340.57,340.28,340.36,900.0,340.3,340.57,340.28,340.36,900.0
2023-05-11 13:30:00,340.29,340.44,340.18,340.33,500.0,340.29,340.44,340.18,340.33,500.0
2023-05-11 13:35:00,340.43,340.79,340.17,340.79,2430.0,340.43,340.79,340.17,340.79,2430.0
2023-05-11 13:40:00,340.68,340.68,339.99,340.0,2093.0,340.68,340.68,339.99,340.0,2093.0
2023-05-11 13:45:00,340.1,340.1,338.95,339.02,2500.0,340.1,340.1,338.95,339.02,2500.0
2023-05-11 13:50:00,339.15,339.73,338.97,339.69,2000.0,339.15,339.73,338.97,339.69,2000.0
2023-05-11 13:55:00,339.57,340.18,339.55,340.18,1436.0,339.57,340.18,339.55,340.18,1436.0
2023-05-11 14:00:00,339.85,339.92,339.85,339.92,300.0,339.85,339.92,339.85,339.92,300.0
2023-05-11 14:05:00,339.98,339.98,339.7,339.71,900.0,339.98,339.98,339.7,339.71,900.0
2023-05-11 14:10:00,339.87,339.87,339.69,339.69,400.0,339.87,339.87,339.69,339.69,400.0
2023-05-11 14:15:00,339.72,339.83,339.56,339.56,3878.0,339.72,339.83,339.56,339.56,3878.0
2023-05-11 14:20:00,339.46,339.81,339.24,339.81,2304.0,339.46,339.81,339.24,339.81,2304.0
2023-05-11 14:25:00,339.85,340.11,339.85,339.88,1300.0,339.85,340.11,339.85,339.88,1300.0
2023-05-11 14:30:00,340.1,340.26,339.75,340.26,1100.0,340.1,340.26,339.75,340.26,1100.0
2023-05-11 14:35:00,340.12,340.26,339.98,340.06,2050.0,340.12,340.26,339.98,340.06,2050.0
2023-05-11 14:40:00,340.21,340.54,340.15,340.31,2500.0,340.21,340.54,340.15,340.31,2500.0
2023-05-11 14:45:00,340.44,340.87,340.44,340.55,2756.0,340.44,340.87,340.44,340.55,2756.0
2023-05-11 14:50:00,340.55,340.55,340.21,340.31,1800.0,340.55,340.55,340.21,340.31,1800.0
2023-05-11 14:55:00,340.23,340.65,340.12,340.65,3100.0,340.23,340.65,340.12,340.65,3100.0
2023-05-11 15:00:00,340.72,341.29,340.72,341.29,1401.0,340.72,341.29,340.72,341.29,1401.0
2023-05-11 15:05:00,341.33,341.33,340.56,340.97,4145.0,341.33,341.33,340.56,340.97,4145.0
2023-05-11 15:10:00,340.75,340.84,340.66,340.79,1300.0,340.75,340.84,340.66,340.79,1300.0
2023-05-11 15:15:00,340.66,340.98,340.54,340.65,4112.0,340.66,340.98,340.54,340.65,4112.0
2023-05-11 15:20:00,340.64,340.78,340.46,340.78,3125.0,340.64,340.78,340.46,340.78,3125.0
2023-05-11 15:25:00,340.79,341.26,340.78,341.25,3232.0,340.79,341.26,340.78,341.25,3232.0
2023-05-11 15:30:00,341.25,341.26,340.64,340.66,4420.0,341.25,341.26,340.64,340.66,4420.0
2023-05-11 15:35:00,340.51,340.78,340.49,340.52,4327.0,340.51,340.78,340.49,340.52,4327.0
2023-05-11 15:40:00,340.5,340.6,340.18,340.55,3628.0,340.5,340.6,340.18,340.55,3628.0
2023-05-11 15:45:00,340.61,340.98,340.58,340.82,7343.0,340.61,340.98,340.58,340.82,7343.0
2023-05-11 15:50:00,340.93,341.13,340.55,341.13,12379.0,340.93,341.13,340.55,341.13,12379.0
2023-05-11 15:55:00,341.24,341.99,341.23,341.7,41811.0,341.24,341.99,341.23,341.7,41811.0
2023-05-12 09:30:00,341.1,341.99,339.57,340.94,13978.0,341.1,341.99,339.57,340.94,13978.0
2023-05-12 09:35:00,341.19,341.84,338.05,338.05,25056.0,341.19,341.84,338.05,338.05,25056.0
2023-05-12 09:40:00,338.41,339.34,337.88,339.28,12532.0,338.41,339.34,337.88,339.28,12532.0
2023-05-12 09:45:00,339.66,339.66,337.5,337.5,11737.0,339.66,339.66,337.5,337.5,11737.0
2023-05-12 09:50:00,337.43,337.96,337.1,337.45,1700.0,337.43,337.96,337.1,337.45,1700.0
2023-05-12 09:55:00,337.23,337.96,336.93,337.57,1035.0,337.23,337.96,336.93,337.57,1035.0
2023-05-12 10:00:00,337.51,337.65,336.0,336.31,3288.0,337.51,337.65,336.0,336.31,3288.0
2023-05-12 10:05:00,336.16,336.82,335.9,336.68,1705.0,336.16,336.82,335.9,336.68,1705.0
2023-05-12 10:10:00,336.77,337.66,336.64,337.54,1947.0,336.77,337.66,336.64,337.54,1947.0
2023-05-12 10:15:00,337.31,337.59,336.61,337.4,4014.0,337.31,337.59,336.61,337.4,4014.0
2023-05-12 10:20:00,337.27,337.27,337.09,337.21,400.0,337.27,337.27,337.09,337.21,400.0
2023-05-12 10:25:00,337.31,337.81,337.31,337.37,3515.0,337.31,337.81,337.31,337.37,3515.0
2023-05-12 10:30:00,337.04,337.77,336.96,337.71,2695.0,337.04,337.77,336.96,337.71,2695.0
2023-05-12 10:35:00,337.21,337.71,337.21,337.57,900.0,337.21,337.71,337.21,337.57,900.0
2023-05-12 10:40:00,337.57,337.57,337.18,337.19,900.0,337.57,337.57,337.18,337.19,900.0
2023-05-12 10:45:00,337.39,337.41,336.44,337.1,4829.0,337.39,337.41,336.44,337.1,4829.0
2023-05-12 10:50:00,337.11,337.88,337.09,337.49,24231.0,337.11,337.88,337.09,337.49,24231.0
2023-05-12 10:55:00,337.56,337.77,336.75,336.98,2500.0,337.56,337.77,336.75,336.98,2500.0
2023-05-12 11:00:00,337.2,337.98,337.2,337.62,1859.0,337.2,337.98,337.2,337.62,1859.0
2023-05-12 11:05:00,337.71,337.75,337.56,337.75,600.0,337.71,337.75,337.56,337.75,600.0
2023-05-12 11:10:00,337.81,338.2,336.78,336.78,4671.0,337.81,338.2,336.78,336.78,4671.0
2023-05-12 11:15:00,336.58,336.91,335.92,336.79,2755.0,336.58,336.91,335.92,336.79,2755.0
2023-05-12 11:20:00,336.82,336.95,335.68,335.69,1739.0,336.82,336.95,335.68,335.69,1739.0
2023-05-12 11:25:00,335.6,335.73,335.25,335.25,1709.0,335.6,335.73,335.25,335.25,1709.0
2023-05-12 11:30:00,335.09,335.4,335.06,335.29,1500.0,335.09,335.4,335.06,335.29,1500.0
2023-05-12 11:35:00,335.28,335.63,335.25,335.49,3857.0,335.28,335.63,335.25,335.49,3857.0
2023-05-12 11:40:00,335.43,335.43,334.85,334.85,1508.0,335.43,335.43,334.85,334.85,1508.0
2023-05-12 11:45:00,334.37,334.64,334.19,334.64,1700.0,334.37,334.64,334.19,334.64,1700.0
2023-05-12 11:50:00,334.63,335.24,334.5,335.17,1400.0,334.63,335.24,334.5,335.17,1400.0
2023-05-12 11:55:00,335.2,335.44,334.93,335.31,2900.0,335.2,335.44,334.93,335.31,2900.0
2023-05-12 12:00:00,335.18,335.18,334.66,334.66,3049.0,335.18,335.18,334.66,334.66,3049.0
2023-05-12 12:05:00,334.53,335.9,334.39,335.9,2375.0,334.53,335.9,334.39,335.9,2375.0
2023-05-12 12:10:00,335.66,336.47,335.66,336.47,2900.0,335.66,336.47,335.66,336.47,2900.0
2023-05-12 12:15:00,336.48,337.38,336.48,337.38,2236.0,336.48,337.38,336.48,337.38,2236.0
2023-05-12 12:20:00,337.38,337.38,336.6,336.65,4414.0,337.38,337.38,336.6,336.65,4414.0
2023-05-12 12:25:00,336.44,336.62,336.25,336.25,1823.0,336.44,336.62,336.25,336.25,1823.0
2023-05-12 12:30:00,336.39,337.06,336.19,336.98,1647.0,336.39,337.06,336.19,336.98,1647.0
2023-05-12 12:35:00,336.75,336.9,335.56,335.79,3100.0,336.75,336.9,335.56,335.79,3100.0
2023-05-12 12:40:00,335.62,335.73,335.43,335.45,3200.0,335.62,335.73,335.43,335.45,3200.0
2023-05-12 12:45:00,335.48,335.93,335.25,335.6,4200.0,335.48,335.93,335.25,335.6,4200.0
2023-05-12 12:50:00,335.48,335.93,335.37,335.93,2252.0,335.48,335.93,335.37,335.93,2252.0
2023-05-12 12:55:00,335.89,336.17,335.84,336.17,1544.0,335.89,336.17,335.84,336.17,1544.0
2023-05-12 13:00:00,336.33,336.33,335.91,336.1,3643.0,336.33,336.33,335.91,336.1,3643.0
2023-05-12 13:05:00,336.18,336.64,336.17,336.46,1200.0,336.18,336.64,336.17,336.46,1200.0
2023-05-12 13:10:00,336.68,336.92,336.36,336.36,2400.0,336.68,336.92,336.36,336.36,2400.0
2023-05-12 13:15:00,336.06,336.06,335.8,335.88,1000.0,336.06,336.06,335.8,335.88,1000.0
2023-05-12 13:20:00,335.8,336.86,335.71,336.85,4086.0,335.8,336.86,335.71,336.85,4086.0
2023-05-12 13:25:00,336.86,336.86,336.47,336.62,1050.0,336.86,336.86,336.47,336.62,1050.0
2023-05-12 13:30:00,336.48,336.77,336.34,336.56,1912.0,336.48,336.77,336.34,336.56,1912.0
2023-05-12 13:35:00,336.43,336.43,336.02,336.2,1106.0,336.43,336.43,336.02,336.2,1106.0
2023-05-12 13:40:00,336.1,336.43,336.1,336.34,300.0,336.1,336.43,336.1,336.34,300.0
2023-05-12 13:45:00,336.37,336.37,336.03,336.06,545.0,336.37,336.37,336.03,336.06,545.0
2023-05-12 13:50:00,336.01,336.37,336.01,336.11,4309.0,336.01,336.37,336.01,336.11,4309.0
2023-05-12 13:55:00,335.78,335.78,335.55,335.69,1311.0,335.78,335.78,335.55,335.69,1311.0
2023-05-12 14:00:00,335.5,335.85,335.5,335.85,1400.0,335.5,335.85,335.5,335.85,1400.0
2023-05-12 14:05:00,335.94,335.95,335.76,335.84,1738.0,335.94,335.95,335.76,335.84,1738.0
2023-05-12 14:10:00,336.0,336.19,335.59,335.88,3700.0,336.0,336.19,335.59,335.88,3700.0
2023-05-12 14:15:00,335.75,335.76,335.28,335.53,1100.0,335.75,335.76,335.28,335.53,1100.0
2023-05-12 14:20:00,335.63,336.02,335.51,335.91,4988.0,335.63,336.02,335.51,335.91,4988.0
2023-05-12 14:25:00,335.98,336.62,335.98,336.47,3936.0,335.98,336.62,335.98,336.47,3936.0
2023-05-12 14:30:00,336.45,336.91,336.33,336.69,3958.0,336.45,336.91,336.33,336.69,3958.0
2023-05-12 14:35:00,336.65,336.66,336.46,336.56,2508.0,336.65,336.66,336.46,336.56,2508.0
2023-05-12 14:40:00,336.5,336.76,336.4,336.61,3900.0,336.5,336.76,336.4,336.61,3900.0
2023-05-12 14:45:00,336.82,337.49,336.8,337.21,2501.0,336.82,337.49,336.8,337.21,2501.0
2023-05-12 14:50:00,337.55,337.65,337.39,337.43,1100.0,337.55,337.65,337.39,337.43,1100.0
2023-05-12 14:55:00,337.52,337.66,337.26,337.51,2600.0,337.52,337.66,337.26,337.51,2600.0
2023-05-12 15:00:00,337.55,337.87,337.55,337.73,600.0,337.55,337.87,337.55,337.73,600.0
2023-05-12 15:05:00,338.01,338.19,337.89,337.89,3368.0,338.01,338.19,337.89,337.89,3368.0
2023-05-12 15:10:00,337.9,337.91,337.33,337.33,2664.0,337.9,337.91,337.33,337.33,2664.0
2023-05-12 15:15:00,337.42,337.75,337.35,337.75,3605.0,337.42,337.75,337.35,337.75,3605.0
2023-05-12 15:20:00,337.88,337.91,337.62,337.91,2621.0,337.88,337.91,337.62,337.91,2621.0
2023-05-12 15:25:00,337.91,338.23,337.62,337.62,3077.0,337.91,338.23,337.62,337.62,3077.0
2023-05-12 15:30:00,337.86,338.43,337.7,338.37,4083.0,337.86,338.43,337.7,338.37,4083.0
2023-05-12 15:35:00,338.55,338.81,338.02,338.3,4465.0,338.55,338.81,338.02,338.3,4465.0
2023-05-12 15:40:00,338.37,338.41,337.84,338.21,4114.0,338.37,338.41,337.84,338.21,4114.0
2023-05-12 15:45:00,338.17,338.33,337.94,338.27,5760.0,338.17,338.33,337.94,338.27,5760.0
2023-05-12 15:50:00,338.16,338.47,337.8,338.47,11156.0,338.16,338.47,337.8,338.47,11156.0
2023-05-12 15:55:00,338.46,338.69,337.71,337.87,26567.0,338.46,338.69,337.71,337.87,26567.0
2023-05-15 09:30:00,338.09,338.96,338.09,338.96,8001.0,338.09,338.96,338.09,338.96,8001.0
2023-05-15 09:35:00,338.65,340.0,338.58,340.0,3729.0,338.65,340.0,338.58,340.0,3729.0
2023-05-15 09:40:00,340.37,340.66,339.16,339.69,4076.0,340.37,340.66,339.16,339.69,4076.0
2023-05-15 09:45:00,339.18,339.99,338.64,338.64,10892.0,339.18,339.99,338.64,338.64,10892.0
2023-05-15 09:50:00,338.44,338.78,338.4,338.78,2600.0,338.44,338.78,338.4,338.78,2600.0
2023-05-15 09:55:00,338.7,338.77,338.15,338.27,2500.0,338.7,338.77,338.15,338.27,2500.0
2023-05-15 10:00:00,338.22,338.69,337.38,337.38,9060.0,338.22,338.69,337.38,337.38,9060.0
2023-05-15 10:05:00,337.33,338.12,337.33,337.38,5246.0,337.33,338.12,337.33,337.38,5246.0
2023-05-15 10:10:00,337.57,338.02,337.53,337.82,3227.0,337.57,338.02,337.53,337.82,3227.0
2023-05-15 10:15:00,337.93,338.83,337.93,338.47,5663.0,337.93,338.83,337.93,338.47,5663.0
2023-05-15 10:20:00,338.3,339.83,338.29,339.47,7099.0,338.3,339.83,338.29,339.47,7099.0
2023-05-15 10:25:00,339.23,339.48,339.04,339.24,2400.0,339.23,339.48,339.04,339.24,2400.0
2023-05-15 10:30:00,339.27,339.48,338.75,339.19,2700.0,339.27,339.48,338.75,339.19,2700.0
2023-05-15 10:35:00,339.4,339.42,338.89,339.03,2682.0,339.4,339.42,338.89,339.03,2682.0
2023-05-15 10:40:00,339.22,339.28,339.05,339.05,400.0,339.22,339.28,339.05,339.05,400.0
2023-05-15 10:45:00,339.09,339.09,338.7,338.7,3018.0,339.09,339.09,338.7,338.7,3018.0
2023-05-15 10:50:00,338.72,339.93,338.66,339.93,3698.0,338.72,339.93,338.66,339.93,3698.0
2023-05-15 10:55:00,340.08,340.27,339.47,339.47,4363.0,340.08,340.27,339.47,339.47,4363.0
2023-05-15 11:00:00,339.44,339.95,339.29,339.43,13184.0,339.44,339.95,339.29,339.43,13184.0
2023-05-15 11:05:00,339.33,339.58,339.33,339.51,1800.0,339.33,339.58,339.33,339.51,1800.0
2023-05-15 11:10:00,339.5,339.55,339.16,339.42,1800.0,339.5,339.55,339.16,339.42,1800.0
2023-05-15 11:15:00,339.55,339.74,339.14,339.15,3175.0,339.55,339.74,339.14,339.15,3175.0
2023-05-15 11:20:00,339.16,339.71,339.11,339.69,2447.0,339.16,339.71,339.11,339.69,2447.0
2023-05-15 11:25:00,339.84,340.11,339.81,340.11,13205.0,339.84,340.11,339.81,340.11,13205.0
2023-05-15 11:30:00,340.03,340.29,339.63,339.63,3416.0,340.03,340.29,339.63,339.63,3416.0
2023-05-15 11:35:00,339.65,339.92,339.44,339.63,1000.0,339.65,339.92,339.44,339.63,1000.0
2023-05-15 11:40:00,339.25,339.25,338.69,338.86,4477.0,339.25,339.25,338.69,338.86,4477.0
2023-05-15 11:45:00,338.82,339.03,338.51,339.03,1973.0,338.82,339.03,338.51,339.03,1973.0
2023-05-15 11:50:00,339.25,339.29,338.93,338.97,2419.0,339.25,339.29,338.93,338.97,2419.0
2023-05-15 11:55:00,339.05,339.1,338.82,339.1,2200.0,339.05,339.1,338.82,339.1,2200.0
2023-05-15 12:00:00,339.01,339.11,338.63,338.86,1600.0,339.01,339.11,338.63,338.86,1600.0
2023-05-15 12:05:00,338.88,339.02,338.65,338.65,1000.0,338.88,339.02,338.65,338.65,1000.0
2023-05-15 12:10:00,338.65,338.94,338.61,338.86,700.0,338.65,338.94,338.61,338.86,700.0
2023-05-15 12:15:00,338.96,339.04,338.96,339.01,1062.0,338.96,339.04,338.96,339.01,1062.0
2023-05-15 12:20:00,339.1,339.35,338.94,339.35,3208.0,339.1,339.35,338.94,339.35,3208.0
2023-05-15 12:25:00,339.43,339.75,339.37,339.75,993.0,339.43,339.75,339.37,339.75,993.0
2023-05-15 12:30:00,339.79,339.92,339.65,339.66,2162.0,339.79,339.92,339.65,339.66,2162.0
2023-05-15 12:35:00,339.81,340.25,339.72,340.25,28443.0,339.81,340.25,339.72,340.25,28443.0
2023-05-15 12:40:00,340.57,340.63,340.38,340.54,1776.0,340.57,340.63,340.38,340.54,1776.0
2023-05-15 12:45:00,340.55,340.98,340.54,340.79,2000.0,340.55,340.98,340.54,340.79,2000.0
2023-05-15 12:50:00,340.57,341.09,340.57,341.05,900.0,340.57,341.09,340.57,341.05,900.0
2023-05-15 12:55:00,341.09,341.15,340.87,340.91,2020.0,341.09,341.15,340.87,340.91,2020.0
2023-05-15 13:00:00,341.1,341.1,340.6,340.67,1301.0,341.1,341.1,340.6,340.67,1301.0
2023-05-15 13:05:00,340.61,340.79,340.34,340.52,5799.0,340.61,340.79,340.34,340.52,5799.0
2023-05-15 13:10:00,340.5,340.83,340.29,340.59,3600.0,340.5,340.83,340.29,340.59,3600.0
2023-05-15 13:15:00,340.52,340.66,340.52,340.56,800.0,340.52,340.66,340.52,340.56,800.0
2023-05-15 13:20:00,340.48,340.54,340.18,340.22,1900.0,340.48,340.54,340.18,340.22,1900.0
2023-05-15 13:25:00,340.42,340.42,339.95,339.95,1105.0,340.42,340.42,339.95,339.95,1105.0
2023-05-15 13:30:00,339.78,339.89,339.59,339.85,1447.0,339.78,339.89,339.59,339.85,1447.0
2023-05-15 13:35:00,339.84,339.85,339.62,339.82,1091.0,339.84,339.85,339.62,339.82,1091.0
2023-05-15 13:40:00,339.91,339.97,339.59,339.59,1791.0,339.91,339.97,339.59,339.59,1791.0
2023-05-15 13:45:00,339.82,340.42,339.64,340.42,29886.0,339.82,340.42,339.64,340.42,29886.0
2023-05-15 13:50:00,340.46,340.96,340.46,340.75,3298.0,340.46,340.96,340.46,340.75,3298.0
2023-05-15 13:55:00,340.87,341.22,340.79,340.94,3684.0,340.87,341.22,340.79,340.94,3684.0
2023-05-15 14:00:00,340.96,341.45,340.96,341.25,3004.0,340.96,341.45,340.96,341.25,3004.0
2023-05-15 14:05:00,341.32,341.78,341.32,341.78,1400.0,341.32,341.78,341.32,341.78,1400.0
2023-05-15 14:10:00,341.71,341.81,341.53,341.72,3072.0,341.71,341.81,341.53,341.72,3072.0
2023-05-15 14:15:00,341.62,341.63,341.0,341.0,2514.0,341.62,341.63,341.0,341.0,2514.0
2023-05-15 14:20:00,340.79,340.79,340.46,340.46,1000.0,340.79,340.79,340.46,340.46,1000.0
2023-05-15 14:25:00,340.52,341.09,340.48,341.09,1600.0,340.52,341.09,340.48,341.09,1600.0
2023-05-15 14:30:00,340.96,341.3,340.95,341.28,36136.0,340.96,341.3,340.95,341.28,36136.0
2023-05-15 14:35:00,341.31,341.31,340.9,341.01,3140.0,341.31,341.31,340.9,341.01,3140.0
2023-05-15 14:40:00,341.14,341.35,340.93,341.21,5150.0,341.14,341.35,340.93,341.21,5150.0
2023-05-15 14:45:00,341.38,341.56,341.11,341.5,1300.0,341.38,341.56,341.11,341.5,1300.0
2023-05-15 14:50:00,341.39,341.39,340.89,341.02,4127.0,341.39,341.39,340.89,341.02,4127.0
2023-05-15 14:55:00,340.99,341.16,340.74,340.86,2800.0,340.99,341.16,340.74,340.86,2800.0
2023-05-15 15:00:00,341.02,341.08,340.83,340.84,2615.0,341.02,341.08,340.83,340.84,2615.0
2023-05-15 15:05:00,340.86,341.03,340.85,341.03,2363.0,340.86,341.03,340.85,341.03,2363.0
2023-05-15 15:10:00,341.03,341.03,340.55,340.69,2495.0,341.03,341.03,340.55,340.69,2495.0
2023-05-15 15:15:00,340.8,340.95,340.66,340.75,5554.0,340.8,340.95,340.66,340.75,5554.0
2023-05-15 15:20:00,340.81,341.14,340.68,341.13,6117.0,340.81,341.14,340.68,341.13,6117.0
2023-05-15 15:25:00,341.15,341.48,341.12,341.47,13041.0,341.15,341.48,341.12,341.47,13041.0
2023-05-15 15:30:00,341.39,342.11,341.26,342.11,165487.0,341.39,342.11,341.26,342.11,165487.0
2023-05-15 15:35:00,342.09,342.46,341.87,342.28,5424.0,342.09,342.46,341.87,342.28,5424.0
2023-05-15 15:40:00,342.12,342.21,341.27,341.29,9440.0,342.12,342.21,341.27,341.29,9440.0
2023-05-15 15:45:00,341.22,342.16,341.21,342.02,9429.0,341.22,342.16,341.21,342.02,9429.0
2023-05-15 15:50:00,342.0,342.74,341.95,342.74,17386.0,342.0,342.74,341.95,342.74,17386.0
2023-05-15 15:55:00,342.76,343.3,342.47,343.2,41296.0,342.76,343.3,342.47,343.2,41296.0
2023-05-16 09:30:00,342.77,344.11,340.22,341.9,7875.0,342.77,344.11,340.22,341.9,7875.0
2023-05-16 09:35:00,341.52,341.9,340.12,340.12,8998.0,341.52,341.9,340.12,340.12,8998.0
2023-05-16 09:40:00,339.75,341.56,339.75,340.28,3563.0,339.75,341.56,339.75,340.28,3563.0
2023-05-16 09:45:00,340.11,340.16,336.98,337.6,11830.0,340.11,340.16,336.98,337.6,11830.0
2023-05-16 09:50:00,338.04,338.76,335.82,336.87,9130.0,338.04,338.76,335.82,336.87,9130.0
2023-05-16 09:55:00,336.59,337.26,335.84,336.78,3342.0,336.59,337.26,335.84,336.78,3342.0
2023-05-16 10:00:00,336.84,337.82,336.83,337.82,2800.0,336.84,337.82,336.83,337.82,2800.0
2023-05-16 10:05:00,337.65,338.52,337.1,338.09,6195.0,337.65,338.52,337.1,338.09,6195.0
2023-05-16 10:10:00,338.59,338.76,338.0,338.51,2700.0,338.59,338.76,338.0,338.51,2700.0
2023-05-16 10:15:00,338.42,338.83,338.19,338.19,3412.0,338.42,338.83,338.19,338.19,3412.0
2023-05-16 10:20:00,338.41,338.55,337.93,338.19,16601.0,338.41,338.55,337.93,338.19,16601.0
2023-05-16 10:25:00,338.39,338.96,338.0,338.96,8900.0,338.39,338.96,338.0,338.96,8900.0
2023-05-16 10:30:00,339.14,339.78,339.08,339.34,3137.0,339.14,339.78,339.08,339.34,3137.0
2023-05-16 10:35:00,339.43,339.62,339.16,339.39,5319.0,339.43,339.62,339.16,339.39,5319.0
2023-05-16 10:40:00,339.25,339.33,338.4,338.73,5208.0,339.25,339.33,338.4,338.73,5208.0
2023-05-16 10:45:00,338.94,339.32,338.94,339.25,1600.0,338.94,339.32,338.94,339.25,1600.0
2023-05-16 10:50:00,339.07,339.38,338.42,339.06,6356.0,339.07,339.38,338.42,339.06,6356.0
2023-05-16 10:55:00,339.4,339.57,339.26,339.38,1621.0,339.4,339.57,339.26,339.38,1621.0
2023-05-16 11:00:00,339.41,339.41,338.48,338.48,3500.0,339.41,339.41,338.48,338.48,3500.0
2023-05-16 11:05:00,338.77,338.86,338.31,338.31,4117.0,338.77,338.86,338.31,338.31,4117.0
2023-05-16 11:10:00,338.32,338.74,337.91,338.56,6972.0,338.32,338.74,337.91,338.56,6972.0
2023-05-16 11:15:00,338.59,339.14,338.48,339.05,11106.0,338.59,339.14,338.48,339.05,11106.0
2023-05-16 11:20:00,338.93,339.31,338.93,339.31,2915.0,338.93,339.31,338.93,339.31,2915.0
2023-05-16 11:25:00,339.19,339.93,339.04,339.93,6112.0,339.19,339.93,339.04,339.93,6112.0
2023-05-16 11:30:00,339.99,339.99,339.09,339.3,14345.0,339.99,339.99,339.09,339.3,14345.0
2023-05-16 11:35:00,338.87,338.92,337.97,338.27,9281.0,338.87,338.92,337.97,338.27,9281.0
2023-05-16 11:40:00,338.43,338.43,337.97,338.31,8933.0,338.43,338.43,337.97,338.31,8933.0
2023-05-16 11:45:00,338.28,338.3,337.94,338.17,21379.0,338.28,338.3,337.94,338.17,21379.0
2023-05-16 11:50:00,338.1,338.61,337.67,338.44,6012.0,338.1,338.61,337.67,338.44,6012.0
2023-05-16 11:55:00,338.66,338.85,338.24,338.81,1200.0,338.66,338.85,338.24,338.81,1200.0
2023-05-16 12:00:00,338.63,339.04,338.54,339.0,2334.0,338.63,339.04,338.54,339.0,2334.0
2023-05-16 12:05:00,339.0,339.15,338.59,338.75,2487.0,339.0,339.15,338.59,338.75,2487.0
2023-05-16 12:10:00,338.68,338.68,337.83,338.12,6467.0,338.68,338.68,337.83,338.12,6467.0
2023-05-16 12:15:00,338.12,338.3,337.66,338.21,7900.0,338.12,338.3,337.66,338.21,7900.0
2023-05-16 12:20:00,338.27,338.43,337.81,338.35,1200.0,338.27,338.43,337.81,338.35,1200.0
2023-05-16 12:25:00,338.14,338.14,337.77,338.04,2206.0,338.14,338.14,337.77,338.04,2206.0
2023-05-16 12:30:00,338.19,338.23,337.96,338.16,1100.0,338.19,338.23,337.96,338.16,1100.0
2023-05-16 12:35:00,338.21,338.21,337.92,338.0,600.0,338.21,338.21,337.92,338.0,600.0
2023-05-16 12:40:00,338.06,338.51,338.06,338.42,2155.0,338.06,338.51,338.06,338.42,2155.0
2023-05-16 12:45:00,338.5,338.5,337.63,337.94,2793.0,338.5,338.5,337.63,337.94,2793.0
2023-05-16 12:50:00,337.8,337.95,337.67,337.95,1245.0,337.8,337.95,337.67,337.95,1245.0
2023-05-16 12:55:00,338.09,338.54,337.98,338.29,3200.0,338.09,338.54,337.98,338.29,3200.0
2023-05-16 13:00:00,338.4,338.4,338.18,338.22,1000.0,338.4,338.4,338.18,338.22,1000.0
2023-05-16 13:05:00,338.24,338.36,337.95,338.29,3408.0,338.24,338.36,337.95,338.29,3408.0
2023-05-16 13:10:00,338.37,338.37,338.18,338.27,401.0,338.37,338.37,338.18,338.27,401.0
2023-05-16 13:15:00,338.28,338.43,338.15,338.43,5616.0,338.28,338.43,338.15,338.43,5616.0
2023-05-16 13:20:00,338.35,338.56,338.12,338.4,3887.0,338.35,338.56,338.12,338.4,3887.0
2023-05-16 13:25:00,338.31,338.32,337.39,337.39,3315.0,338.31,338.32,337.39,337.39,3315.0
2023-05-16 13:30:00,337.3,337.45,336.84,336.93,3691.0,337.3,337.45,336.84,336.93,3691.0
2023-05-16 13:35:00,337.04,337.52,337.04,337.34,3546.0,337.04,337.52,337.04,337.34,3546.0
2023-05-16 13:40:00,337.34,337.53,336.87,336.87,2805.0,337.34,337.53,336.87,336.87,2805.0
2023-05-16 13:45:00,336.98,337.43,336.98,337.43,3602.0,336.98,337.43,336.98,337.43,3602.0
2023-05-16 13:50:00,337.43,337.6,337.2,337.34,2158.0,337.43,337.6,337.2,337.34,2158.0
2023-05-16 13:55:00,337.15,337.75,337.15,337.61,3103.0,337.15,337.75,337.15,337.61,3103.0
2023-05-16 14:00:00,337.45,337.47,336.56,336.58,3010.0,337.45,337.47,336.56,336.58,3010.0
2023-05-16 14:05:00,336.11,336.11,335.66,335.92,1695.0,336.11,336.11,335.66,335.92,1695.0
2023-05-16 14:10:00,336.05,336.05,335.62,335.98,2662.0,336.05,336.05,335.62,335.98,2662.0
2023-05-16 14:15:00,335.82,336.22,335.77,336.22,2100.0,335.82,336.22,335.77,336.22,2100.0
2023-05-16 14:20:00,336.1,336.22,335.67,335.97,3392.0,336.1,336.22,335.67,335.97,3392.0
2023-05-16 14:25:00,335.88,336.32,335.88,336.32,2200.0,335.88,336.32,335.88,336.32,2200.0
2023-05-16 14:30:00,336.18,336.26,335.71,336.26,4191.0,336.18,336.26,335.71,336.26,4191.0
2023-05-16 14:35:00,336.36,336.39,335.52,335.53,2300.0,336.36,336.39,335.52,335.53,2300.0
2023-05-16 14:40:00,335.79,336.33,335.69,336.33,11677.0,335.79,336.33,335.69,336.33,11677.0
2023-05-16 14:45:00,336.26,336.47,336.16,336.47,3190.0,336.26,336.47,336.16,336.47,3190.0
2023-05-16 14:50:00,336.73,336.98,336.73,336.75,1580.0,336.73,336.98,336.73,336.75,1580.0
2023-05-16 14:55:00,336.83,336.89,336.43,336.43,3944.0,336.83,336.89,336.43,336.43,3944.0
2023-05-16 15:00:00,336.5,336.51,336.14,336.31,3988.0,336.5,336.51,336.14,336.31,3988.0
2023-05-16 15:05:00,336.38,336.38,336.04,336.05,2000.0,336.38,336.38,336.04,336.05,2000.0
2023-05-16 15:10:00,336.11,337.21,336.11,337.16,5982.0,336.11,337.21,336.11,337.16,5982.0
2023-05-16 15:15:00,337.29,338.13,337.23,337.27,10779.0,337.29,338.13,337.23,337.27,10779.0
2023-05-16 15:20:00,337.3,337.57,337.15,337.57,5892.0,337.3,337.57,337.15,337.57,5892.0
2023-05-16 15:25:00,337.87,338.11,337.65,337.92,5791.0,337.87,338.11,337.65,337.92,5791.0
2023-05-16 15:30:00,337.88,337.89,337.25,337.25,5123.0,337.88,337.89,337.25,337.25,5123.0
2023-05-16 15:35:00,337.12,337.18,336.4,337.07,9044.0,337.12,337.18,336.4,337.07,9044.0
2023-05-16 15:40:00,337.06,337.33,336.84,337.29,6938.0,337.06,337.33,336.84,337.29,6938.0
2023-05-16 15:45:00,337.27,337.62,336.21,336.22,14913.0,337.27,337.62,336.21,336.22,14913.0
2023-05-16 15:50:00,336.02,336.4,335.22,335.6,33285.0,336.02,336.4,335.22,335.6,33285.0
2023-05-16 15:55:00,335.52,335.82,335.31,335.32,65134.0,335.52,335.82,335.31,335.32,65134.0
2023-05-17 09:30:00,337.04,337.04,335.79,335.79,4197.0,337.04,337.04,335.79,335.79,4197.0
2023-05-17 09:35:00,337.09,337.98,336.49,336.69,2300.0,337.09,337.98,336.49,336.69,2300.0
2023-05-17 09:40:00,337.31,337.74,336.34,337.03,6325.0,337.31,337.74,336.34,337.03,6325.0
2023-05-17 09:45:00,337.09,337.36,335.91,335.91,3427.0,337.09,337.36,335.91,335.91,3427.0
2023-05-17 09:50:00,335.99,336.04,334.85,334.85,3400.0,335.99,336.04,334.85,334.85,3400.0
2023-05-17 09:55:00,334.53,334.61,334.38,334.44,1008.0,334.53,334.61,334.38,334.44,1008.0
2023-05-17 10:00:00,334.02,334.7,333.68,334.31,2016.0,334.02,334.7,333.68,334.31,2016.0
2023-05-17 10:05:00,334.78,335.41,334.74,334.93,4012.0,334.78,335.41,334.74,334.93,4012.0
2023-05-17 10:10:00,335.05,335.05,334.69,334.71,860.0,335.05,335.05,334.69,334.71,860.0
2023-05-17 10:15:00,335.04,335.72,334.96,335.72,3815.0,335.04,335.72,334.96,335.72,3815.0
2023-05-17 10:20:00,335.91,337.07,335.66,336.75,1994.0,335.91,337.07,335.66,336.75,1994.0
2023-05-17 10:25:00,336.85,337.46,336.75,337.28,3912.0,336.85,337.46,336.75,337.28,3912.0
2023-05-17 10:30:00,337.47,338.4,337.05,337.72,8322.0,337.47,338.4,337.05,337.72,8322.0
2023-05-17 10:35:00,338.2,338.2,337.89,338.17,618.0,338.2,338.2,337.89,338.17,618.0
2023-05-17 10:40:00,337.85,338.34,337.76,337.76,3654.0,337.85,338.34,337.76,337.76,3654.0
2023-05-17 10:45:00,337.8,337.81,337.03,337.09,8583.0,337.8,337.81,337.03,337.09,8583.0
2023-05-17 10:50:00,337.03,337.93,337.02,337.72,2629.0,337.03,337.93,337.02,337.72,2629.0
2023-05-17 10:55:00,337.82,338.24,337.43,338.24,3548.0,337.82,338.24,337.43,338.24,3548.0
2023-05-17 11:00:00,338.4,338.59,338.21,338.53,2628.0,338.4,338.59,338.21,338.53,2628.0
2023-05-17 11:05:00,338.34,338.34,337.93,338.31,3018.0,338.34,338.34,337.93,338.31,3018.0
2023-05-17 11:10:00,338.17,338.63,338.15,338.52,2973.0,338.17,338.63,338.15,338.52,2973.0
2023-05-17 11:15:00,338.62,339.75,338.61,339.35,5855.0,338.62,339.75,338.61,339.35,5855.0
2023-05-17 11:20:00,339.42,339.5,337.81,337.81,3788.0,339.42,339.5,337.81,337.81,3788.0
2023-05-17 11:25:00,338.27,338.52,338.22,338.38,700.0,338.27,338.52,338.22,338.38,700.0
2023-05-17 11:30:00,338.44,339.01,338.41,338.5,2320.0,338.44,339.01,338.41,338.5,2320.0
2023-05-17 11:35:00,338.58,338.69,338.35,338.65,4531.0,338.58,338.69,338.35,338.65,4531.0
2023-05-17 11:40:00,338.59,338.59,338.15,338.25,10941.0,338.59,338.59,338.15,338.25,10941.0
2023-05-17 11:45:00,338.57,338.7,338.12,338.12,1477.0,338.57,338.7,338.12,338.12,1477.0
2023-05-17 11:50:00,338.52,338.52,338.39,338.48,672.0,338.52,338.52,338.39,338.48,672.0
2023-05-17 11:55:00,338.37,338.6,338.3,338.47,2768.0,338.37,338.6,338.3,338.47,2768.0
2023-05-17 12:00:00,338.44,338.45,337.48,337.48,3949.0,338.44,338.45,337.48,337.48,3949.0
2023-05-17 12:05:00,337.69,337.95,337.58,337.69,6015.0,337.69,337.95,337.58,337.69,6015.0
2023-05-17 12:10:00,337.69,337.83,337.54,337.78,1767.0,337.69,337.83,337.54,337.78,1767.0
2023-05-17 12:15:00,337.8,337.95,337.48,337.48,3153.0,337.8,337.95,337.48,337.48,3153.0
2023-05-17 12:20:00,337.59,337.78,337.5,337.5,2400.0,337.59,337.78,337.5,337.5,2400.0
2023-05-17 12:25:00,337.48,337.92,337.27,337.92,3369.0,337.48,337.92,337.27,337.92,3369.0
2023-05-17 12:30:00,338.06,338.79,338.02,338.32,3400.0,338.06,338.79,338.02,338.32,3400.0
2023-05-17 12:35:00,338.51,339.02,338.33,339.01,3741.0,338.51,339.02,338.33,339.01,3741.0
2023-05-17 12:40:00,339.23,339.34,339.1,339.32,2630.0,339.23,339.34,339.1,339.32,2630.0
2023-05-17 12:45:00,339.46,339.88,339.46,339.73,2002.0,339.46,339.88,339.46,339.73,2002.0
2023-05-17 12:50:00,339.8,340.21,339.53,340.08,3421.0,339.8,340.21,339.53,340.08,3421.0
2023-05-17 12:55:00,340.13,340.4,339.61,340.18,2000.0,340.13,340.4,339.61,340.18,2000.0
2023-05-17 13:00:00,340.18,340.37,340.18,340.22,1641.0,340.18,340.37,340.18,340.22,1641.0
2023-05-17 13:05:00,340.23,340.95,340.23,340.48,3201.0,340.23,340.95,340.23,340.48,3201.0
2023-05-17 13:10:00,340.44,340.49,339.88,340.07,3838.0,340.44,340.49,339.88,340.07,3838.0
2023-05-17 13:15:00,339.94,339.94,338.94,339.13,3787.0,339.94,339.94,338.94,339.13,3787.0
2023-05-17 13:20:00,339.06,339.92,339.05,339.65,3442.0,339.06,339.92,339.05,339.65,3442.0
2023-05-17 13:25:00,339.85,340.49,339.85,340.26,2000.0,339.85,340.49,339.85,340.26,2000.0
2023-05-17 13:30:00,340.19,340.82,340.01,340.78,3564.0,340.19,340.82,340.01,340.78,3564.0
2023-05-17 13:35:00,340.72,340.72,339.99,340.21,3108.0,340.72,340.72,339.99,340.21,3108.0
2023-05-17 13:40:00,340.07,340.07,339.63,339.72,2830.0,340.07,340.07,339.63,339.72,2830.0
2023-05-17 13:45:00,339.74,340.18,339.74,340.04,2634.0,339.74,340.18,339.74,340.04,2634.0
2023-05-17 13:50:00,340.1,340.4,339.89,339.89,3564.0,340.1,340.4,339.89,339.89,3564.0
2023-05-17 13:55:00,339.9,340.01,339.28,339.37,2600.0,339.9,340.01,339.28,339.37,2600.0
2023-05-17 14:00:00,339.42,339.42,338.73,338.9,2279.0,339.42,339.42,338.73,338.9,2279.0
2023-05-17 14:05:00,338.76,339.16,338.29,338.58,5013.0,338.76,339.16,338.29,338.58,5013.0
2023-05-17 14:10:00,338.36,339.04,338.36,338.67,1101.0,338.36,339.04,338.36,338.67,1101.0
2023-05-17 14:15:00,338.69,338.94,338.22,338.94,8318.0,338.69,338.94,338.22,338.94,8318.0
2023-05-17 14:20:00,338.94,339.26,338.93,339.18,1768.0,338.94,339.26,338.93,339.18,1768.0
2023-05-17 14:25:00,339.21,339.21,338.64,338.8,4029.0,339.21,339.21,338.64,338.8,4029.0
2023-05-17 14:30:00,338.86,338.87,337.9,337.97,3049.0,338.86,338.87,337.9,337.97,3049.0
2023-05-17 14:35:00,338.08,338.5,338.08,338.34,1602.0,338.08,338.5,338.08,338.34,1602.0
2023-05-17 14:40:00,338.37,338.37,337.91,337.95,3139.0,338.37,338.37,337.91,337.95,3139.0
2023-05-17 14:45:00,337.86,338.25,337.86,338.0,1995.0,337.86,338.25,337.86,338.0,1995.0
2023-05-17 14:50:00,338.03,338.03,337.61,337.64,3229.0,338.03,338.03,337.61,337.64,3229.0
2023-05-17 14:55:00,337.6,337.66,337.24,337.51,3027.0,337.6,337.66,337.24,337.51,3027.0
2023-05-17 15:00:00,337.55,338.27,337.55,338.2,4004.0,337.55,338.27,337.55,338.2,4004.0
2023-05-17 15:05:00,338.12,338.62,338.11,338.57,8164.0,338.12,338.62,338.11,338.57,8164.0
2023-05-17 15:10:00,338.58,338.67,338.46,338.65,4320.0,338.58,338.67,338.46,338.65,4320.0
2023-05-17 15:15:00,338.6,338.67,338.21,338.28,6636.0,338.6,338.67,338.21,338.28,6636.0
2023-05-17 15:20:00,338.25,338.25,337.36,337.45,4880.0,338.25,338.25,337.36,337.45,4880.0
2023-05-17 15:25:00,337.43,337.54,337.13,337.22,4315.0,337.43,337.54,337.13,337.22,4315.0
2023-05-17 15:30:00,337.33,337.65,336.87,337.19,7603.0,337.33,337.65,336.87,337.19,7603.0
2023-05-17 15:35:00,337.11,337.91,337.1,337.91,8230.0,337.11,337.91,337.1,337.91,8230.0
2023-05-17 15:40:00,337.73,338.28,337.65,337.83,9145.0,337.73,338.28,337.65,337.83,9145.0
2023-05-17 15:45:00,338.05,338.11,337.7,337.88,10256.0,338.05,338.11,337.7,337.88,10256.0
2023-05-17 15:50:00,338.0,339.39,337.6,338.8,39669.0,338.0,339.39,337.6,338.8,39669.0
2023-05-17 15:55:00,338.87,339.26,338.33,338.5,48722.0,338.87,339.26,338.33,338.5,48722.0
2023-05-18 09:30:00,337.86,337.86,335.86,336.34,9049.0,337.86,337.86,335.86,336.34,9049.0
2023-05-18 09:35:00,336.03,336.31,335.57,335.94,2750.0,336.03,336.31,335.57,335.94,2750.0
2023-05-18 09:40:00,336.17,337.4,336.14,336.32,10116.0,336.17,337.4,336.14,336.32,10116.0
2023-05-18 09:45:00,336.31,336.55,335.57,335.89,3546.0,336.31,336.55,335.57,335.89,3546.0
2023-05-18 09:50:00,335.7,335.7,334.68,334.68,3089.0,335.7,335.7,334.68,334.68,3089.0
2023-05-18 09:55:00,334.0,334.43,333.86,334.38,3450.0,334.0,334.43,333.86,334.38,3450.0
2023-05-18 10:00:00,334.2,335.18,333.92,335.18,4404.0,334.2,335.18,333.92,335.18,4404.0
2023-05-18 10:05:00,334.97,335.6,334.77,335.25,6431.0,334.97,335.6,334.77,335.25,6431.0
2023-05-18 10:10:00,335.36,335.72,335.09,335.41,3406.0,335.36,335.72,335.09,335.41,3406.0
2023-05-18 10:15:00,335.4,336.49,335.32,336.04,5911.0,335.4,336.49,335.32,336.04,5911.0
2023-05-18 10:20:00,336.13,336.29,335.83,336.0,6212.0,336.13,336.29,335.83,336.0,6212.0
2023-05-18 10:25:00,335.78,336.21,335.34,336.21,6387.0,335.78,336.21,335.34,336.21,6387.0
2023-05-18 10:30:00,336.38,336.89,336.25,336.39,6059.0,336.38,336.89,336.25,336.39,6059.0
2023-05-18 10:35:00,336.6,337.22,336.26,337.04,2998.0,336.6,337.22,336.26,337.04,2998.0
2023-05-18 10:40:00,336.82,337.5,336.82,337.15,5902.0,336.82,337.5,336.82,337.15,5902.0
2023-05-18 10:45:00,337.36,337.36,336.61,336.67,3831.0,337.36,337.36,336.61,336.67,3831.0
2023-05-18 10:50:00,336.62,337.22,336.38,337.02,2070.0,336.62,337.22,336.38,337.02,2070.0
2023-05-18 10:55:00,337.08,337.25,337.05,337.05,4210.0,337.08,337.25,337.05,337.05,4210.0
2023-05-18 11:00:00,337.28,338.11,337.26,337.92,2900.0,337.28,338.11,337.26,337.92,2900.0
2023-05-18 11:05:00,338.15,338.59,337.53,338.58,9370.0,338.15,338.59,337.53,338.58,9370.0
2023-05-18 11:10:00,338.58,338.95,338.42,338.95,22681.0,338.58,338.95,338.42,338.95,22681.0
2023-05-18 11:15:00,339.51,340.14,339.32,340.01,3550.0,339.51,340.14,339.32,340.01,3550.0
2023-05-18 11:20:00,340.1,340.2,339.1,339.77,7800.0,340.1,340.2,339.1,339.77,7800.0
2023-05-18 11:25:00,339.77,339.83,339.46,339.47,3100.0,339.77,339.83,339.46,339.47,3100.0
2023-05-18 11:30:00,339.46,339.75,339.37,339.57,1539.0,339.46,339.75,339.37,339.57,1539.0
2023-05-18 11:35:00,339.59,339.61,338.81,338.88,4803.0,339.59,339.61,338.81,338.88,4803.0
2023-05-18 11:40:00,338.5,338.82,338.2,338.62,1301.0,338.5,338.82,338.2,338.62,1301.0
2023-05-18 11:45:00,338.79,338.99,338.76,338.88,2450.0,338.79,338.99,338.76,338.88,2450.0
2023-05-18 11:50:00,338.76,339.5,338.42,338.98,10021.0,338.76,339.5,338.42,338.98,10021.0
2023-05-18 11:55:00,339.0,339.0,337.74,338.18,21385.0,339.0,339.0,337.74,338.18,21385.0
2023-05-18 12:00:00,338.5,338.97,338.32,338.9,6721.0,338.5,338.97,338.32,338.9,6721.0
2023-05-18 12:05:00,338.67,339.0,338.34,338.94,3005.0,338.67,339.0,338.34,338.94,3005.0
2023-05-18 12:10:00,338.93,339.11,337.85,337.86,4740.0,338.93,339.11,337.85,337.86,4740.0
2023-05-18 12:15:00,337.57,339.13,337.57,338.87,4664.0,337.57,339.13,337.57,338.87,4664.0
2023-05-18 12:20:00,338.82,339.05,338.64,339.05,1100.0,338.82,339.05,338.64,339.05,1100.0
2023-05-18 12:25:00,339.15,339.46,338.38,338.38,6602.0,339.15,339.46,338.38,338.38,6602.0
2023-05-18 12:30:00,338.77,338.77,338.43,338.49,1700.0,338.77,338.77,338.43,338.49,1700.0
2023-05-18 12:35:00,338.64,338.64,337.69,338.64,4350.0,338.64,338.64,337.69,338.64,4350.0
2023-05-18 12:40:00,338.44,338.81,338.44,338.81,1800.0,338.44,338.81,338.44,338.81,1800.0
2023-05-18 12:45:00,338.81,339.23,338.74,339.04,1987.0,338.81,339.23,338.74,339.04,1987.0
2023-05-18 12:50:00,339.19,339.19,338.57,338.62,2190.0,339.19,339.19,338.57,338.62,2190.0
2023-05-18 12:55:00,338.39,339.1,338.36,338.78,3189.0,338.39,339.1,338.36,338.78,3189.0
2023-05-18 13:00:00,338.9,339.16,338.9,339.11,1855.0,338.9,339.16,338.9,339.11,1855.0
2023-05-18 13:05:00,339.13,339.17,338.71,338.87,3100.0,339.13,339.17,338.71,338.87,3100.0
2023-05-18 13:10:00,338.87,339.24,338.67,338.8,3001.0,338.87,339.24,338.67,338.8,3001.0
2023-05-18 13:15:00,338.88,339.19,338.82,339.07,2451.0,338.88,339.19,338.82,339.07,2451.0
2023-05-18 13:20:00,338.95,339.21,338.73,338.77,4500.0,338.95,339.21,338.73,338.77,4500.0
2023-05-18 13:25:00,338.7,339.36,338.21,338.21,8919.0,338.7,339.36,338.21,338.21,8919.0
2023-05-18 13:30:00,338.43,339.17,338.33,339.17,1601.0,338.43,339.17,338.33,339.17,1601.0
2023-05-18 13:35:00,338.9,338.9,338.62,338.63,2384.0,338.9,338.9,338.62,338.63,2384.0
2023-05-18 13:40:00,338.42,338.51,337.91,338.06,3000.0,338.42,338.51,337.91,338.06,3000.0
2023-05-18 13:45:00,337.89,338.07,337.44,338.07,1902.0,337.89,338.07,337.44,338.07,1902.0
2023-05-18 13:50:00,337.94,337.99,337.59,337.76,2100.0,337.94,337.99,337.59,337.76,2100.0
2023-05-18 13:55:00,337.53,337.95,337.29,337.95,2068.0,337.53,337.95,337.29,337.95,2068.0
2023-05-18 14:00:00,337.97,338.28,337.89,338.27,2044.0,337.97,338.28,337.89,338.27,2044.0
2023-05-18 14:05:00,338.27,338.43,337.93,338.27,2201.0,338.27,338.43,337.93,338.27,2201.0
2023-05-18 14:10:00,338.49,338.53,338.11,338.53,2065.0,338.49,338.53,338.11,338.53,2065.0
2023-05-18 14:15:00,338.62,338.78,338.61,338.66,1500.0,338.62,338.78,338.61,338.66,1500.0
2023-05-18 14:20:00,338.81,339.34,338.78,339.11,4885.0,338.81,339.34,338.78,339.11,4885.0
2023-05-18 14:25:00,339.11,339.84,339.0,339.2,16893.0,339.11,339.84,339.0,339.2,16893.0
2023-05-18 14:30:00,339.32,339.83,339.3,339.81,1900.0,339.32,339.83,339.3,339.81,1900.0
2023-05-18 14:35:00,339.78,339.78,339.29,339.36,3300.0,339.78,339.78,339.29,339.36,3300.0
2023-05-18 14:40:00,339.19,339.42,338.83,338.83,2558.0,339.19,339.42,338.83,338.83,2558.0
2023-05-18 14:45:00,338.78,339.82,338.78,339.82,3028.0,338.78,339.82,338.78,339.82,3028.0
2023-05-18 14:50:00,339.75,340.09,339.64,339.85,6478.0,339.75,340.09,339.64,339.85,6478.0
2023-05-18 14:55:00,339.86,340.2,339.76,339.77,2800.0,339.86,340.2,339.76,339.77,2800.0
2023-05-18 15:00:00,339.69,339.94,339.56,339.67,3573.0,339.69,339.94,339.56,339.67,3573.0
2023-05-18 15:05:00,339.63,340.12,339.53,340.04,2401.0,339.63,340.12,339.53,340.04,2401.0
2023-05-18 15:10:00,340.12,340.75,340.04,340.75,7293.0,340.12,340.75,340.04,340.75,7293.0
2023-05-18 15:15:00,340.81,341.55,340.81,341.55,3500.0,340.81,341.55,340.81,341.55,3500.0
2023-05-18 15:20:00,341.49,341.58,340.93,341.15,11024.0,341.49,341.58,340.93,341.15,11024.0
2023-05-18 15:25:00,340.93,341.31,340.7,341.07,3897.0,340.93,341.31,340.7,341.07,3897.0
2023-05-18 15:30:00,341.11,342.5,341.11,342.5,5835.0,341.11,342.5,341.11,342.5,5835.0
2023-05-18 15:35:00,342.38,343.58,342.32,343.44,9073.0,342.38,343.58,342.32,343.44,9073.0
2023-05-18 15:40:00,343.48,344.53,343.29,344.53,11035.0,343.48,344.53,343.29,344.53,11035.0
2023-05-18 15:45:00,344.37,344.52,343.0,343.54,26003.0,344.37,344.52,343.0,343.54,26003.0
2023-05-18 15:50:00,343.63,344.14,343.63,343.82,40320.0,343.63,344.14,343.63,343.82,40320.0
2023-05-18 15:55:00,343.87,344.15,343.38,343.61,58695.0,343.87,344.15,343.38,343.61,58695.0
2023-05-19 09:30:00,344.79,346.67,344.5,344.94,26738.0,344.79,346.67,344.5,344.94,26738.0
2023-05-19 09:35:00,345.12,345.14,342.14,342.23,16100.0,345.12,345.14,342.14,342.23,16100.0
2023-05-19 09:40:00,342.25,342.62,340.98,341.91,13413.0,342.25,342.62,340.98,341.91,13413.0
2023-05-19 09:45:00,341.74,342.5,341.67,342.14,9857.0,341.74,342.5,341.67,342.14,9857.0
2023-05-19 09:50:00,341.89,341.92,341.16,341.63,14100.0,341.89,341.92,341.16,341.63,14100.0
2023-05-19 09:55:00,341.6,341.66,340.47,340.56,6249.0,341.6,341.66,340.47,340.56,6249.0
2023-05-19 10:00:00,340.41,340.43,339.65,339.88,6874.0,340.41,340.43,339.65,339.88,6874.0
2023-05-19 10:05:00,339.93,343.71,339.93,343.58,4875.0,339.93,343.71,339.93,343.58,4875.0
2023-05-19 10:10:00,343.33,343.62,343.0,343.34,3680.0,343.33,343.62,343.0,343.34,3680.0
2023-05-19 10:15:00,343.62,344.12,343.51,344.12,2614.0,343.62,344.12,343.51,344.12,2614.0
2023-05-19 10:20:00,344.07,344.09,343.21,343.5,3146.0,344.07,344.09,343.21,343.5,3146.0
2023-05-19 10:25:00,343.37,343.37,342.88,343.26,1100.0,343.37,343.37,342.88,343.26,1100.0
2023-05-19 10:30:00,343.51,343.69,343.09,343.4,3027.0,343.51,343.69,343.09,343.4,3027.0
2023-05-19 10:35:00,343.61,343.61,342.81,342.83,5000.0,343.61,343.61,342.81,342.83,5000.0
2023-05-19 10:40:00,343.01,343.18,342.59,343.13,10252.0,343.01,343.18,342.59,343.13,10252.0
2023-05-19 10:45:00,342.99,343.21,342.53,342.68,2805.0,342.99,343.21,342.53,342.68,2805.0
2023-05-19 10:50:00,342.78,344.24,342.66,343.95,5444.0,342.78,344.24,342.66,343.95,5444.0
2023-05-19 10:55:00,344.12,344.2,343.75,343.84,2156.0,344.12,344.2,343.75,343.84,2156.0
2023-05-19 11:00:00,344.12,344.94,344.12,344.94,2327.0,344.12,344.94,344.12,344.94,2327.0
2023-05-19 11:05:00,344.89,345.36,344.31,345.2,8650.0,344.89,345.36,344.31,345.2,8650.0
2023-05-19 11:10:00,345.17,345.41,344.43,344.7,39224.0,345.17,345.41,344.43,344.7,39224.0
2023-05-19 11:15:00,344.69,344.69,344.16,344.19,4999.0,344.69,344.69,344.16,344.19,4999.0
2023-05-19 11:20:00,344.48,346.09,344.48,345.95,9159.0,344.48,346.09,344.48,345.95,9159.0
2023-05-19 11:25:00,345.92,346.42,344.13,344.34,6171.0,345.92,346.42,344.13,344.34,6171.0
2023-05-19 11:30:00,344.09,344.55,343.67,343.94,3300.0,344.09,344.55,343.67,343.94,3300.0
2023-05-19 11:35:00,343.95,344.48,343.68,344.48,8594.0,343.95,344.48,343.68,344.48,8594.0
2023-05-19 11:40:00,344.2,344.26,343.69,344.09,8606.0,344.2,344.26,343.69,344.09,8606.0
2023-05-19 11:45:00,344.09,345.16,343.89,345.13,11271.0,344.09,345.16,343.89,345.13,11271.0
2023-05-19 11:50:00,345.13,345.13,343.95,343.96,2800.0,345.13,345.13,343.95,343.96,2800.0
2023-05-19 11:55:00,344.07,344.5,343.28,343.44,2900.0,344.07,344.5,343.28,343.44,2900.0
2023-05-19 12:00:00,343.64,343.64,343.0,343.0,1600.0,343.64,343.64,343.0,343.0,1600.0
2023-05-19 12:05:00,342.94,343.01,342.41,343.0,1218.0,342.94,343.01,342.41,343.0,1218.0
2023-05-19 12:10:00,342.6,343.0,342.51,342.78,4196.0,342.6,343.0,342.51,342.78,4196.0
2023-05-19 12:15:00,342.75,343.15,342.54,343.01,3676.0,342.75,343.15,342.54,343.01,3676.0
2023-05-19 12:20:00,343.16,343.71,343.16,343.71,1441.0,343.16,343.71,343.16,343.71,1441.0
2023-05-19 12:25:00,343.27,343.42,343.14,343.17,1200.0,343.27,343.42,343.14,343.17,1200.0
2023-05-19 12:30:00,343.05,343.05,341.91,341.91,500.0,343.05,343.05,341.91,341.91,500.0
2023-05-19 12:35:00,342.23,342.91,342.14,342.91,1252.0,342.23,342.91,342.14,342.91,1252.0
2023-05-19 12:40:00,342.63,342.99,342.63,342.93,600.0,342.63,342.99,342.63,342.93,600.0
2023-05-19 12:45:00,343.0,343.04,342.87,342.88,500.0,343.0,343.04,342.87,342.88,500.0
2023-05-19 12:50:00,342.96,343.66,342.85,343.66,2454.0,342.96,343.66,342.85,343.66,2454.0
2023-05-19 12:55:00,343.58,343.65,343.39,343.55,1702.0,343.58,343.65,343.39,343.55,1702.0
2023-05-19 13:00:00,343.69,344.11,343.52,344.02,915.0,343.69,344.11,343.52,344.02,915.0
2023-05-19 13:05:00,343.8,343.9,343.55,343.55,1500.0,343.8,343.9,343.55,343.55,1500.0
2023-05-19 13:10:00,343.65,343.65,343.06,343.06,1237.0,343.65,343.65,343.06,343.06,1237.0
2023-05-19 13:15:00,342.97,343.26,342.92,343.25,600.0,342.97,343.26,342.92,343.25,600.0
2023-05-19 13:20:00,342.87,342.94,342.75,342.94,2065.0,342.87,342.94,342.75,342.94,2065.0
2023-05-19 13:25:00,342.98,342.98,342.86,342.86,200.0,342.98,342.98,342.86,342.86,200.0
2023-05-19 13:30:00,342.85,342.85,342.39,342.44,2039.0,342.85,342.85,342.39,342.44,2039.0
2023-05-19 13:35:00,342.68,342.68,342.06,342.27,2365.0,342.68,342.68,342.06,342.27,2365.0
2023-05-19 13:40:00,342.26,342.27,342.08,342.08,1136.0,342.26,342.27,342.08,342.08,1136.0
2023-05-19 13:45:00,341.94,342.19,341.73,341.87,3830.0,341.94,342.19,341.73,341.87,3830.0
2023-05-19 13:50:00,341.66,341.78,341.65,341.69,1292.0,341.66,341.78,341.65,341.69,1292.0
2023-05-19 13:55:00,341.59,341.59,341.21,341.22,1202.0,341.59,341.59,341.21,341.22,1202.0
2023-05-19 14:00:00,340.78,340.78,340.51,340.7,700.0,340.78,340.78,340.51,340.7,700.0
2023-05-19 14:05:00,340.78,341.34,340.78,341.34,3500.0,340.78,341.34,340.78,341.34,3500.0
2023-05-19 14:10:00,341.32,341.34,341.07,341.32,2137.0,341.32,341.34,341.07,341.32,2137.0
2023-05-19 14:15:00,341.06,341.09,340.65,341.05,3000.0,341.06,341.09,340.65,341.05,3000.0
2023-05-19 14:20:00,341.35,341.72,341.35,341.72,500.0,341.35,341.72,341.35,341.72,500.0
2023-05-19 14:25:00,341.87,342.05,341.02,341.02,2454.0,341.87,342.05,341.02,341.02,2454.0
2023-05-19 14:30:00,340.9,341.23,340.75,341.23,2257.0,340.9,341.23,340.75,341.23,2257.0
2023-05-19 14:35:00,341.3,341.83,341.22,341.71,3596.0,341.3,341.83,341.22,341.71,3596.0
2023-05-19 14:40:00,341.7,341.7,341.19,341.19,1376.0,341.7,341.7,341.19,341.19,1376.0
2023-05-19 14:45:00,341.13,341.15,340.45,340.45,6701.0,341.13,341.15,340.45,340.45,6701.0
2023-05-19 14:50:00,340.8,341.6,340.8,341.6,1800.0,340.8,341.6,340.8,341.6,1800.0
2023-05-19 14:55:00,341.8,341.8,341.27,341.37,1505.0,341.8,341.8,341.27,341.37,1505.0
2023-05-19 15:00:00,341.25,341.25,340.73,340.78,2771.0,341.25,341.25,340.73,340.78,2771.0
2023-05-19 15:05:00,340.7,340.72,340.05,340.59,9093.0,340.7,340.72,340.05,340.59,9093.0
2023-05-19 15:10:00,340.68,341.03,340.36,340.36,4056.0,340.68,341.03,340.36,340.36,4056.0
2023-05-19 15:15:00,340.37,340.8,340.19,340.24,4485.0,340.37,340.8,340.19,340.24,4485.0
2023-05-19 15:20:00,340.06,340.1,339.8,340.06,2081.0,340.06,340.1,339.8,340.06,2081.0
2023-05-19 15:25:00,339.92,340.12,339.56,339.86,2407.0,339.92,340.12,339.56,339.86,2407.0
2023-05-19 15:30:00,339.82,340.51,339.82,340.38,8500.0,339.82,340.51,339.82,340.38,8500.0
2023-05-19 15:35:00,340.38,340.61,340.16,340.36,5220.0,340.38,340.61,340.16,340.36,5220.0
2023-05-19 15:40:00,340.33,340.89,340.21,340.82,6000.0,340.33,340.89,340.21,340.82,6000.0
2023-05-19 15:45:00,341.03,341.04,340.22,340.22,7150.0,341.03,341.04,340.22,340.22,7150.0
2023-05-19 15:50:00,339.99,341.11,339.99,340.92,16579.0,339.99,341.11,339.99,340.92,16579.0
2023-05-19 15:55:00,340.88,340.96,340.29,340.48,32443.0,340.88,340.96,340.29,340.48,32443.0
2023-05-22 09:30:00,343.1,343.5,342.14,342.67,12809.0,343.1,343.5,342.14,342.67,12809.0
2023-05-22 09:35:00,342.65,343.78,342.55,343.78,18804.0,342.65,343.78,342.55,343.78,18804.0
2023-05-22 09:40:00,343.91,344.76,343.41,343.41,6761.0,343.91,344.76,343.41,343.41,6761.0
2023-05-22 09:45:00,343.03,343.38,341.65,342.36,3156.0,343.03,343.38,341.65,342.36,3156.0
2023-05-22 09:50:00,341.94,342.89,341.94,342.88,1022.0,341.94,342.89,341.94,342.88,1022.0
2023-05-22 09:55:00,343.02,343.37,342.44,342.44,3951.0,343.02,343.37,342.44,342.44,3951.0
2023-05-22 10:00:00,342.71,343.56,341.87,342.19,3617.0,342.71,343.56,341.87,342.19,3617.0
2023-05-22 10:05:00,342.28,342.93,341.32,341.5,4559.0,342.28,342.93,341.32,341.5,4559.0
2023-05-22 10:10:00,341.41,343.38,341.4,342.92,5190.0,341.41,343.38,341.4,342.92,5190.0
2023-05-22 10:15:00,343.24,344.49,343.24,343.82,1900.0,343.24,344.49,343.24,343.82,1900.0
2023-05-22 10:20:00,343.81,344.39,343.6,343.95,4417.0,343.81,344.39,343.6,343.95,4417.0
2023-05-22 10:25:00,343.61,344.08,343.26,344.07,2000.0,343.61,344.08,343.26,344.07,2000.0
2023-05-22 10:30:00,343.91,344.3,343.24,343.6,2100.0,343.91,344.3,343.24,343.6,2100.0
2023-05-22 10:35:00,343.6,344.26,343.35,343.81,1779.0,343.6,344.26,343.35,343.81,1779.0
2023-05-22 10:40:00,343.75,343.75,342.24,342.24,800.0,343.75,343.75,342.24,342.24,800.0
2023-05-22 10:45:00,342.53,342.82,342.41,342.58,3981.0,342.53,342.82,342.41,342.58,3981.0
2023-05-22 10:50:00,342.67,343.22,342.48,342.5,2622.0,342.67,343.22,342.48,342.5,2622.0
2023-05-22 10:55:00,342.48,343.31,342.25,343.29,3650.0,342.48,343.31,342.25,343.29,3650.0
2023-05-22 11:00:00,343.6,343.87,343.38,343.74,2120.0,343.6,343.87,343.38,343.74,2120.0
2023-05-22 11:05:00,343.77,344.4,343.62,343.7,3650.0,343.77,344.4,343.62,343.7,3650.0
2023-05-22 11:10:00,343.65,343.65,342.75,342.75,5098.0,343.65,343.65,342.75,342.75,5098.0
2023-05-22 11:15:00,342.76,342.76,342.3,342.3,2850.0,342.76,342.76,342.3,342.3,2850.0
2023-05-22 11:20:00,342.16,343.42,342.16,343.38,6812.0,342.16,343.42,342.16,343.38,6812.0
2023-05-22 11:25:00,343.23,343.93,343.23,343.53,3414.0,343.23,343.93,343.23,343.53,3414.0
2023-05-22 11:30:00,343.53,343.54,343.22,343.22,1318.0,343.53,343.54,343.22,343.22,1318.0
2023-05-22 11:35:00,343.15,343.31,342.7,343.19,9477.0,343.15,343.31,342.7,343.19,9477.0
2023-05-22 11:40:00,342.93,343.11,342.75,342.94,6072.0,342.93,343.11,342.75,342.94,6072.0
2023-05-22 11:45:00,342.93,343.66,342.83,343.61,10590.0,342.93,343.66,342.83,343.61,10590.0
2023-05-22 11:50:00,343.48,343.5,342.98,343.0,1974.0,343.48,343.5,342.98,343.0,1974.0
2023-05-22 11:55:00,343.0,343.31,342.87,343.31,2635.0,343.0,343.31,342.87,343.31,2635.0
2023-05-22 12:00:00,343.35,344.03,343.23,343.71,3261.0,343.35,344.03,343.23,343.71,3261.0
2023-05-22 12:05:00,343.46,343.87,343.21,343.6,4545.0,343.46,343.87,343.21,343.6,4545.0
2023-05-22 12:10:00,343.63,344.42,343.49,344.26,8942.0,343.63,344.42,343.49,344.26,8942.0
2023-05-22 12:15:00,343.95,344.17,343.95,344.17,644.0,343.95,344.17,343.95,344.17,644.0
2023-05-22 12:20:00,344.18,344.31,343.39,343.54,1767.0,344.18,344.31,343.39,343.54,1767.0
2023-05-22 12:25:00,343.56,344.02,343.55,343.55,1133.0,343.56,344.02,343.55,343.55,1133.0
2023-05-22 12:30:00,343.56,343.76,343.34,343.35,900.0,343.56,343.76,343.34,343.35,900.0
2023-05-22 12:35:00,343.4,343.4,343.07,343.19,500.0,343.4,343.4,343.07,343.19,500.0
2023-05-22 12:40:00,343.19,343.2,342.56,342.68,1300.0,343.19,343.2,342.56,342.68,1300.0
2023-05-22 12:45:00,342.43,342.54,342.08,342.18,1851.0,342.43,342.54,342.08,342.18,1851.0
2023-05-22 12:50:00,342.32,342.33,341.81,342.26,2647.0,342.32,342.33,341.81,342.26,2647.0
2023-05-22 12:55:00,341.87,342.06,341.85,341.87,1000.0,341.87,342.06,341.85,341.87,1000.0
2023-05-22 13:00:00,342.15,342.46,341.61,341.62,4250.0,342.15,342.46,341.61,341.62,4250.0
2023-05-22 13:05:00,341.48,341.69,341.29,341.69,3300.0,341.48,341.69,341.29,341.69,3300.0
2023-05-22 13:10:00,341.72,341.97,340.76,340.8,8206.0,341.72,341.97,340.76,340.8,8206.0
2023-05-22 13:15:00,340.8,341.24,340.79,341.07,2200.0,340.8,341.24,340.79,341.07,2200.0
2023-05-22 13:20:00,341.32,341.63,341.32,341.46,2320.0,341.32,341.63,341.32,341.46,2320.0
2023-05-22 13:25:00,341.44,341.44,341.19,341.34,4234.0,341.44,341.44,341.19,341.34,4234.0
2023-05-22 13:30:00,341.15,341.46,341.11,341.38,604.0,341.15,341.46,341.11,341.38,604.0
2023-05-22 13:35:00,341.59,341.86,341.38,341.86,550.0,341.59,341.86,341.38,341.86,550.0
2023-05-22 13:40:00,341.85,342.25,341.74,342.25,1900.0,341.85,342.25,341.74,342.25,1900.0
2023-05-22 13:45:00,342.28,342.31,342.15,342.31,995.0,342.28,342.31,342.15,342.31,995.0
2023-05-22 13:50:00,342.3,342.31,341.72,341.72,2321.0,342.3,342.31,341.72,341.72,2321.0
2023-05-22 13:55:00,341.72,342.39,341.72,342.39,2420.0,341.72,342.39,341.72,342.39,2420.0
2023-05-22 14:00:00,342.38,342.39,341.83,341.96,4387.0,342.38,342.39,341.83,341.96,4387.0
2023-05-22 14:05:00,341.84,341.84,341.43,341.64,3694.0,341.84,341.84,341.43,341.64,3694.0
2023-05-22 14:10:00,341.45,341.46,341.01,341.01,750.0,341.45,341.46,341.01,341.01,750.0
2023-05-22 14:15:00,341.0,341.33,340.86,341.31,3164.0,341.0,341.33,340.86,341.31,3164.0
2023-05-22 14:20:00,341.09,341.38,341.09,341.38,2860.0,341.09,341.38,341.09,341.38,2860.0
2023-05-22 14:25:00,341.32,341.75,341.32,341.74,2415.0,341.32,341.75,341.32,341.74,2415.0
2023-05-22 14:30:00,341.6,342.18,341.59,342.07,4227.0,341.6,342.18,341.59,342.07,4227.0
2023-05-22 14:35:00,341.74,341.78,341.72,341.78,1848.0,341.74,341.78,341.72,341.78,1848.0
2023-05-22 14:40:00,342.05,342.27,341.9,342.2,1200.0,342.05,342.27,341.9,342.2,1200.0
2023-05-22 14:45:00,342.13,342.52,341.98,342.52,1487.0,342.13,342.52,341.98,342.52,1487.0
2023-05-22 14:50:00,342.64,343.27,342.64,342.87,2081.0,342.64,343.27,342.64,342.87,2081.0
2023-05-22 14:55:00,342.64,342.66,342.39,342.39,700.0,342.64,342.66,342.39,342.39,700.0
2023-05-22 15:00:00,342.48,342.88,342.44,342.88,3466.0,342.48,342.88,342.44,342.88,3466.0
2023-05-22 15:05:00,342.88,342.9,342.11,342.25,7051.0,342.88,342.9,342.11,342.25,7051.0
2023-05-22 15:10:00,342.25,342.58,342.11,342.47,4835.0,342.25,342.58,342.11,342.47,4835.0
2023-05-22 15:15:00,342.46,342.6,342.15,342.59,3344.0,342.46,342.6,342.15,342.59,3344.0
2023-05-22 15:20:00,342.54,342.57,341.92,341.98,1460.0,342.54,342.57,341.92,341.98,1460.0
2023-05-22 15:25:00,341.88,342.4,341.8,342.4,6699.0,341.88,342.4,341.8,342.4,6699.0
2023-05-22 15:30:00,342.56,342.56,342.11,342.11,2781.0,342.56,342.56,342.11,342.11,2781.0
2023-05-22 15:35:00,342.19,342.19,341.73,341.84,9935.0,342.19,342.19,341.73,341.84,9935.0
2023-05-22 15:40:00,341.9,341.92,341.29,341.4,10788.0,341.9,341.92,341.29,341.4,10788.0
2023-05-22 15:45:00,341.41,341.73,341.25,341.52,21004.0,341.41,341.73,341.25,341.52,21004.0
2023-05-22 15:50:00,341.88,342.25,340.71,341.4,28808.0,341.88,342.25,340.71,341.4,28808.0
2023-05-22 15:55:00,341.23,341.76,340.86,341.64,51841.0,341.23,341.76,340.86,341.64,51841.0
2023-05-23 09:30:00,339.4,339.4,337.78,337.94,9045.0,339.4,339.4,337.78,337.94,9045.0
2023-05-23 09:35:00,338.44,339.42,337.64,338.77,3200.0,338.44,339.42,337.64,338.77,3200.0
2023-05-23 09:40:00,339.4,340.19,339.24,339.65,2015.0,339.4,340.19,339.24,339.65,2015.0
2023-05-23 09:45:00,339.64,340.13,339.33,339.77,9126.0,339.64,340.13,339.33,339.77,9126.0
2023-05-23 09:50:00,339.63,341.04,339.49,340.97,8077.0,339.63,341.04,339.49,340.97,8077.0
2023-05-23 09:55:00,341.13,342.23,340.83,341.96,1600.0,341.13,342.23,340.83,341.96,1600.0
2023-05-23 10:00:00,342.46,342.46,340.82,340.82,3028.0,342.46,342.46,340.82,340.82,3028.0
2023-05-23 10:05:00,340.6,340.95,340.44,340.92,774.0,340.6,340.95,340.44,340.92,774.0
2023-05-23 10:10:00,340.85,341.35,340.85,341.31,1000.0,340.85,341.35,340.85,341.31,1000.0
2023-05-23 10:15:00,341.02,341.26,340.71,341.26,900.0,341.02,341.26,340.71,341.26,900.0
2023-05-23 10:20:00,341.25,341.25,340.95,341.09,733.0,341.25,341.25,340.95,341.09,733.0
2023-05-23 10:25:00,341.0,341.59,341.0,341.35,2067.0,341.0,341.59,341.0,341.35,2067.0
2023-05-23 10:30:00,341.23,341.4,340.48,340.49,2863.0,341.23,341.4,340.48,340.49,2863.0
2023-05-23 10:35:00,340.49,340.63,340.38,340.56,2405.0,340.49,340.63,340.38,340.56,2405.0
2023-05-23 10:40:00,340.48,340.76,340.48,340.73,1700.0,340.48,340.76,340.48,340.73,1700.0
2023-05-23 10:45:00,341.0,341.1,340.33,340.96,4329.0,341.0,341.1,340.33,340.96,4329.0
2023-05-23 10:50:00,341.19,341.58,340.85,341.58,1400.0,341.19,341.58,340.85,341.58,1400.0
2023-05-23 10:55:00,341.33,342.22,340.99,342.22,8346.0,341.33,342.22,340.99,342.22,8346.0
2023-05-23 11:00:00,342.11,342.62,342.11,342.62,1468.0,342.11,342.62,342.11,342.62,1468.0
2023-05-23 11:05:00,342.17,342.56,341.92,342.48,6067.0,342.17,342.56,341.92,342.48,6067.0
2023-05-23 11:10:00,342.53,342.86,342.48,342.74,1702.0,342.53,342.86,342.48,342.74,1702.0
2023-05-23 11:15:00,342.78,343.0,342.33,342.33,2418.0,342.78,343.0,342.33,342.33,2418.0
2023-05-23 11:20:00,342.07,342.37,341.7,341.72,3581.0,342.07,342.37,341.7,341.72,3581.0
2023-05-23 11:25:00,341.52,342.08,341.33,342.05,6226.0,341.52,342.08,341.33,342.05,6226.0
2023-05-23 11:30:00,342.04,342.81,341.96,342.81,7102.0,342.04,342.81,341.96,342.81,7102.0
2023-05-23 11:35:00,342.4,342.4,342.07,342.07,700.0,342.4,342.4,342.07,342.07,700.0
2023-05-23 11:40:00,342.08,342.4,341.93,342.02,2300.0,342.08,342.4,341.93,342.02,2300.0
2023-05-23 11:45:00,342.1,342.28,341.27,341.28,2448.0,342.1,342.28,341.27,341.28,2448.0
2023-05-23 11:50:00,341.45,341.8,341.45,341.67,2300.0,341.45,341.8,341.45,341.67,2300.0
2023-05-23 11:55:00,341.77,342.33,341.7,341.81,1833.0,341.77,342.33,341.7,341.81,1833.0
2023-05-23 12:00:00,341.63,341.71,341.05,341.14,1988.0,341.63,341.71,341.05,341.14,1988.0
2023-05-23 12:05:00,341.24,341.24,340.92,340.92,2100.0,341.24,341.24,340.92,340.92,2100.0
2023-05-23 12:10:00,340.82,340.83,340.3,340.81,2600.0,340.82,340.83,340.3,340.81,2600.0
2023-05-23 12:15:00,340.8,341.1,340.8,341.05,6400.0,340.8,341.1,340.8,341.05,6400.0
2023-05-23 12:20:00,340.81,340.81,340.46,340.68,3105.0,340.81,340.81,340.46,340.68,3105.0
2023-05-23 12:25:00,340.69,340.75,340.52,340.59,2100.0,340.69,340.75,340.52,340.59,2100.0
2023-05-23 12:30:00,340.78,340.78,339.6,339.6,12200.0,340.78,340.78,339.6,339.6,12200.0
2023-05-23 12:35:00,339.03,339.09,338.6,338.6,1600.0,339.03,339.09,338.6,338.6,1600.0
2023-05-23 12:40:00,338.33,338.48,337.96,338.4,6629.0,338.33,338.48,337.96,338.4,6629.0
2023-05-23 12:45:00,338.36,338.76,338.09,338.58,6381.0,338.36,338.76,338.09,338.58,6381.0
2023-05-23 12:50:00,338.81,339.48,338.76,338.92,2211.0,338.81,339.48,338.76,338.92,2211.0
2023-05-23 12:55:00,339.0,339.45,338.94,339.0,2266.0,339.0,339.45,338.94,339.0,2266.0
2023-05-23 13:00:00,338.97,339.21,338.8,339.21,1011.0,338.97,339.21,338.8,339.21,1011.0
2023-05-23 13:05:00,339.47,339.47,339.47,339.47,100.0,339.47,339.47,339.47,339.47,100.0
2023-05-23 13:10:00,339.63,339.63,339.63,339.63,100.0,339.63,339.63,339.63,339.63,100.0
2023-05-23 13:15:00,339.77,339.78,339.65,339.66,400.0,339.77,339.78,339.65,339.66,400.0
2023-05-23 13:20:00,339.68,339.68,339.45,339.45,600.0,339.68,339.68,339.45,339.45,600.0
2023-05-23 13:25:00,339.4,339.48,338.85,339.0,8585.0,339.4,339.48,338.85,339.0,8585.0
2023-05-23 13:30:00,338.94,338.95,338.39,338.75,4813.0,338.94,338.95,338.39,338.75,4813.0
2023-05-23 13:35:00,338.97,339.6,338.97,339.36,1600.0,338.97,339.6,338.97,339.36,1600.0
2023-05-23 13:40:00,339.43,339.89,339.42,339.86,3260.0,339.43,339.89,339.42,339.86,3260.0
2023-05-23 13:45:00,339.78,339.78,339.16,339.23,2300.0,339.78,339.78,339.16,339.23,2300.0
2023-05-23 13:50:00,339.21,339.72,339.21,339.66,1100.0,339.21,339.72,339.21,339.66,1100.0
2023-05-23 13:55:00,339.71,339.71,339.38,339.6,700.0,339.71,339.71,339.38,339.6,700.0
2023-05-23 14:00:00,339.57,339.97,339.57,339.97,812.0,339.57,339.97,339.57,339.97,812.0
2023-05-23 14:05:00,340.11,340.33,339.75,339.88,2200.0,340.11,340.33,339.75,339.88,2200.0
2023-05-23 14:10:00,339.8,339.8,339.3,339.32,1100.0,339.8,339.8,339.3,339.32,1100.0
2023-05-23 14:15:00,339.34,339.59,338.7,338.7,7200.0,339.34,339.59,338.7,338.7,7200.0
2023-05-23 14:20:00,338.93,338.93,337.76,337.76,2100.0,338.93,338.93,337.76,337.76,2100.0
2023-05-23 14:25:00,337.9,338.58,337.62,338.04,4959.0,337.9,338.58,337.62,338.04,4959.0
2023-05-23 14:30:00,338.0,338.53,337.89,338.35,1930.0,338.0,338.53,337.89,338.35,1930.0
2023-05-23 14:35:00,338.17,338.2,337.95,337.96,1363.0,338.17,338.2,337.95,337.96,1363.0
2023-05-23 14:40:00,338.02,338.19,337.46,337.47,2521.0,338.02,338.19,337.46,337.47,2521.0
2023-05-23 14:45:00,337.7,337.7,337.43,337.43,300.0,337.7,337.7,337.43,337.43,300.0
2023-05-23 14:50:00,337.57,337.57,337.2,337.41,1900.0,337.57,337.57,337.2,337.41,1900.0
2023-05-23 14:55:00,337.66,337.71,337.4,337.52,1700.0,337.66,337.71,337.4,337.52,1700.0
2023-05-23 15:00:00,337.58,337.58,336.81,336.87,1700.0,337.58,337.58,336.81,336.87,1700.0
2023-05-23 15:05:00,336.97,337.98,336.97,337.89,7585.0,336.97,337.98,336.97,337.89,7585.0
2023-05-23 15:10:00,338.04,338.35,337.73,337.93,4256.0,338.04,338.35,337.73,337.93,4256.0
2023-05-23 15:15:00,337.93,338.24,337.39,337.39,5576.0,337.93,338.24,337.39,337.39,5576.0
2023-05-23 15:20:00,337.06,337.97,337.06,337.95,2203.0,337.06,337.97,337.06,337.95,2203.0
2023-05-23 15:25:00,337.92,337.92,337.36,337.63,3500.0,337.92,337.92,337.36,337.63,3500.0
2023-05-23 15:30:00,337.63,337.86,337.45,337.7,3627.0,337.63,337.86,337.45,337.7,3627.0
2023-05-23 15:35:00,337.78,337.86,337.39,337.39,5204.0,337.78,337.86,337.39,337.39,5204.0
2023-05-23 15:40:00,337.43,337.73,337.15,337.59,6844.0,337.43,337.73,337.15,337.59,6844.0
2023-05-23 15:45:00,337.54,338.55,337.21,337.41,17325.0,337.54,338.55,337.21,337.41,17325.0
2023-05-23 15:50:00,337.45,337.54,336.78,336.78,14537.0,337.45,337.54,336.78,336.78,14537.0
2023-05-23 15:55:00,336.66,337.27,336.35,336.49,43714.0,336.66,337.27,336.35,336.49,43714.0
2023-05-24 09:30:00,335.88,335.88,334.83,334.83,4062.0,335.88,335.88,334.83,334.83,4062.0
2023-05-24 09:35:00,335.61,336.28,334.11,336.28,9841.0,335.61,336.28,334.11,336.28,9841.0
2023-05-24 09:40:00,335.72,335.72,333.81,333.81,6585.0,335.72,335.72,333.81,333.81,6585.0
2023-05-24 09:45:00,333.8,333.8,332.35,332.82,5403.0,333.8,333.8,332.35,332.82,5403.0
2023-05-24 09:50:00,332.59,332.95,331.19,331.7,10148.0,332.59,332.95,331.19,331.7,10148.0
2023-05-24 09:55:00,331.85,331.85,330.39,330.91,30503.0,331.85,331.85,330.39,330.91,30503.0
2023-05-24 10:00:00,331.0,331.51,330.96,331.41,7750.0,331.0,331.51,330.96,331.41,7750.0
2023-05-24 10:05:00,331.23,331.45,330.78,331.04,5550.0,331.23,331.45,330.78,331.04,5550.0
2023-05-24 10:10:00,332.19,332.35,331.98,332.35,4553.0,332.19,332.35,331.98,332.35,4553.0
2023-05-24 10:15:00,332.06,332.06,331.2,331.95,15431.0,332.06,332.06,331.2,331.95,15431.0
2023-05-24 10:20:00,331.95,332.13,330.92,330.94,9738.0,331.95,332.13,330.92,330.94,9738.0
2023-05-24 10:25:00,331.07,332.38,331.04,332.38,14177.0,331.07,332.38,331.04,332.38,14177.0
2023-05-24 10:30:00,332.49,332.79,332.03,332.5,13560.0,332.49,332.79,332.03,332.5,13560.0
2023-05-24 10:35:00,332.88,333.97,332.84,333.94,12867.0,332.88,333.97,332.84,333.94,12867.0
2023-05-24 10:40:00,333.98,333.98,333.38,333.55,10026.0,333.98,333.98,333.38,333.55,10026.0
2023-05-24 10:45:00,333.53,334.37,333.52,334.37,7981.0,333.53,334.37,333.52,334.37,7981.0
2023-05-24 10:50:00,334.54,334.63,333.88,334.22,12519.0,334.54,334.63,333.88,334.22,12519.0
2023-05-24 10:55:00,334.25,334.37,333.68,333.68,4370.0,334.25,334.37,333.68,333.68,4370.0
2023-05-24 11:00:00,333.68,333.85,333.4,333.69,2794.0,333.68,333.85,333.4,333.69,2794.0
2023-05-24 11:05:00,333.5,334.0,333.34,333.61,5397.0,333.5,334.0,333.34,333.61,5397.0
2023-05-24 11:10:00,333.77,334.1,333.6,333.82,3966.0,333.77,334.1,333.6,333.82,3966.0
2023-05-24 11:15:00,334.01,334.61,334.01,334.34,2937.0,334.01,334.61,334.01,334.34,2937.0
2023-05-24 11:20:00,334.64,334.87,334.34,334.87,2878.0,334.64,334.87,334.34,334.87,2878.0
2023-05-24 11:25:00,334.93,335.78,334.93,335.18,3015.0,334.93,335.78,334.93,335.18,3015.0
2023-05-24 11:30:00,335.18,335.47,335.04,335.11,2896.0,335.18,335.47,335.04,335.11,2896.0
2023-05-24 11:35:00,335.21,335.21,334.82,334.89,1200.0,335.21,335.21,334.82,334.89,1200.0
2023-05-24 11:40:00,334.76,334.94,334.04,334.54,3021.0,334.76,334.94,334.04,334.54,3021.0
2023-05-24 11:45:00,334.57,334.91,334.26,334.91,2006.0,334.57,334.91,334.26,334.91,2006.0
2023-05-24 11:50:00,334.64,335.15,334.58,335.09,1900.0,334.64,335.15,334.58,335.09,1900.0
2023-05-24 11:55:00,335.07,335.16,334.72,334.72,1500.0,335.07,335.16,334.72,334.72,1500.0
2023-05-24 12:00:00,334.8,335.05,334.61,335.03,2010.0,334.8,335.05,334.61,335.03,2010.0
2023-05-24 12:05:00,335.05,335.05,334.29,334.79,2000.0,335.05,335.05,334.29,334.79,2000.0
2023-05-24 12:10:00,334.82,334.82,334.0,334.31,5246.0,334.82,334.82,334.0,334.31,5246.0
2023-05-24 12:15:00,334.11,334.16,333.34,333.35,1856.0,334.11,334.16,333.34,333.35,1856.0
2023-05-24 12:20:00,333.63,333.64,332.99,333.04,2650.0,333.63,333.64,332.99,333.04,2650.0
2023-05-24 12:25:00,333.25,333.5,333.05,333.44,3074.0,333.25,333.5,333.05,333.44,3074.0
2023-05-24 12:30:00,333.47,334.0,333.37,334.0,917.0,333.47,334.0,333.37,334.0,917.0
2023-05-24 12:35:00,334.01,334.25,333.99,334.24,2957.0,334.01,334.25,333.99,334.24,2957.0
2023-05-24 12:40:00,334.03,334.27,334.03,334.25,2000.0,334.03,334.27,334.03,334.25,2000.0
2023-05-24 12:45:00,334.25,334.7,334.08,334.53,2300.0,334.25,334.7,334.08,334.53,2300.0
2023-05-24 12:50:00,334.53,334.53,334.32,334.48,2610.0,334.53,334.53,334.32,334.48,2610.0
2023-05-24 12:55:00,334.43,334.5,334.26,334.46,3959.0,334.43,334.5,334.26,334.46,3959.0
2023-05-24 13:00:00,334.49,334.49,333.84,334.14,7879.0,334.49,334.49,333.84,334.14,7879.0
2023-05-24 13:05:00,334.14,334.76,334.01,334.53,7596.0,334.14,334.76,334.01,334.53,7596.0
2023-05-24 13:10:00,334.52,334.52,333.76,333.81,9420.0,334.52,334.52,333.76,333.81,9420.0
2023-05-24 13:15:00,333.76,334.23,333.76,334.23,1931.0,333.76,334.23,333.76,334.23,1931.0
2023-05-24 13:20:00,334.51,334.84,334.3,334.43,9987.0,334.51,334.84,334.3,334.43,9987.0
2023-05-24 13:25:00,334.09,334.14,333.8,334.01,3380.0,334.09,334.14,333.8,334.01,3380.0
2023-05-24 13:30:00,334.0,334.33,334.0,334.21,1947.0,334.0,334.33,334.0,334.21,1947.0
2023-05-24 13:35:00,334.46,334.57,334.3,334.57,5597.0,334.46,334.57,334.3,334.57,5597.0
2023-05-24 13:40:00,334.57,335.13,334.57,335.06,2460.0,334.57,335.13,334.57,335.06,2460.0
2023-05-24 13:45:00,335.2,335.32,334.91,335.08,5289.0,335.2,335.32,334.91,335.08,5289.0
2023-05-24 13:50:00,335.02,335.49,335.01,335.48,2900.0,335.02,335.49,335.01,335.48,2900.0
2023-05-24 13:55:00,335.4,335.51,334.78,334.96,2453.0,335.4,335.51,334.78,334.96,2453.0
2023-05-24 14:00:00,334.99,335.17,334.46,334.48,1761.0,334.99,335.17,334.46,334.48,1761.0
2023-05-24 14:05:00,334.24,334.7,333.97,333.97,1707.0,334.24,334.7,333.97,333.97,1707.0
2023-05-24 14:10:00,333.87,333.87,333.47,333.52,2207.0,333.87,333.87,333.47,333.52,2207.0
2023-05-24 14:15:00,333.49,334.28,333.33,334.09,8800.0,333.49,334.28,333.33,334.09,8800.0
2023-05-24 14:20:00,333.88,333.88,333.74,333.74,1400.0,333.88,333.88,333.74,333.74,1400.0
2023-05-24 14:25:00,333.79,333.79,332.61,332.62,3119.0,333.79,333.79,332.61,332.62,3119.0
2023-05-24 14:30:00,332.67,333.23,332.53,333.23,2000.0,332.67,333.23,332.53,333.23,2000.0
2023-05-24 14:35:00,333.13,333.53,332.89,333.49,2200.0,333.13,333.53,332.89,333.49,2200.0
2023-05-24 14:40:00,333.5,333.51,332.73,332.92,4112.0,333.5,333.51,332.73,332.92,4112.0
2023-05-24 14:45:00,332.94,332.98,332.18,332.46,4018.0,332.94,332.98,332.18,332.46,4018.0
2023-05-24 14:50:00,332.39,332.72,332.29,332.31,3046.0,332.39,332.72,332.29,332.31,3046.0
2023-05-24 14:55:00,332.22,332.36,332.02,332.36,1300.0,332.22,332.36,332.02,332.36,1300.0
2023-05-24 15:00:00,332.65,332.65,331.71,331.84,3200.0,332.65,332.65,331.71,331.84,3200.0
2023-05-24 15:05:00,331.91,332.09,331.83,332.04,1700.0,331.91,332.09,331.83,332.04,1700.0
2023-05-24 15:10:00,332.14,332.52,332.07,332.52,3341.0,332.14,332.52,332.07,332.52,3341.0
2023-05-24 15:15:00,332.58,333.25,332.33,332.96,3836.0,332.58,333.25,332.33,332.96,3836.0
2023-05-24 15:20:00,333.12,333.33,332.64,332.9,5111.0,333.12,333.33,332.64,332.9,5111.0
2023-05-24 15:25:00,332.95,333.07,332.48,332.68,3891.0,332.95,333.07,332.48,332.68,3891.0
2023-05-24 15:30:00,332.85,333.34,332.76,333.14,6099.0,332.85,333.34,332.76,333.14,6099.0
2023-05-24 15:35:00,332.98,332.98,332.26,332.38,3037.0,332.98,332.98,332.26,332.38,3037.0
2023-05-24 15:40:00,332.55,333.04,332.51,332.7,9859.0,332.55,333.04,332.51,332.7,9859.0
2023-05-24 15:45:00,332.71,332.72,332.27,332.46,8805.0,332.71,332.72,332.27,332.46,8805.0
2023-05-24 15:50:00,332.33,332.34,331.41,331.68,18801.0,332.33,332.34,331.41,331.68,18801.0
2023-05-24 15:55:00,331.66,331.86,330.99,331.5,30678.0,331.66,331.86,330.99,331.5,30678.0
2023-05-25 09:30:00,327.4,328.48,325.0,327.66,22977.0,327.4,328.48,325.0,327.66,22977.0
2023-05-25 09:35:00,328.12,329.97,327.91,329.61,6736.0,328.12,329.97,327.91,329.61,6736.0
2023-05-25 09:40:00,330.07,330.6,328.76,328.77,5856.0,330.07,330.6,328.76,328.77,5856.0
2023-05-25 09:45:00,329.33,332.56,328.93,331.91,16431.0,329.33,332.56,328.93,331.91,16431.0
2023-05-25 09:50:00,332.13,334.17,332.09,332.72,5824.0,332.13,334.17,332.09,332.72,5824.0
2023-05-25 09:55:00,332.32,332.67,331.82,331.82,1531.0,332.32,332.67,331.82,331.82,1531.0
2023-05-25 10:00:00,332.06,332.17,329.67,330.21,4764.0,332.06,332.17,329.67,330.21,4764.0
2023-05-25 10:05:00,330.21,331.02,328.82,328.9,4009.0,330.21,331.02,328.82,328.9,4009.0
2023-05-25 10:10:00,328.97,329.07,327.84,328.81,10877.0,328.97,329.07,327.84,328.81,10877.0
2023-05-25 10:15:00,328.21,328.25,327.44,327.44,22510.0,328.21,328.25,327.44,327.44,22510.0
2023-05-25 10:20:00,326.94,327.93,326.79,327.67,2978.0,326.94,327.93,326.79,327.67,2978.0
2023-05-25 10:25:00,327.68,328.0,326.95,327.72,11019.0,327.68,328.0,326.95,327.72,11019.0
2023-05-25 10:30:00,327.53,327.58,326.2,326.45,3200.0,327.53,327.58,326.2,326.45,3200.0
2023-05-25 10:35:00,326.31,327.51,326.26,327.3,5098.0,326.31,327.51,326.26,327.3,5098.0
2023-05-25 10:40:00,327.37,328.38,327.37,328.27,5076.0,327.37,328.38,327.37,328.27,5076.0
2023-05-25 10:45:00,328.31,328.78,326.85,327.15,8653.0,328.31,328.78,326.85,327.15,8653.0
2023-05-25 10:50:00,327.29,328.03,327.26,327.65,5821.0,327.29,328.03,327.26,327.65,5821.0
2023-05-25 10:55:00,327.4,327.4,326.8,326.81,7420.0,327.4,327.4,326.8,326.81,7420.0
2023-05-25 11:00:00,326.34,326.57,325.81,325.99,9895.0,326.34,326.57,325.81,325.99,9895.0
2023-05-25 11:05:00,325.81,326.39,325.47,325.47,4811.0,325.81,326.39,325.47,325.47,4811.0
2023-05-25 11:10:00,325.46,325.85,324.36,324.53,7848.0,325.46,325.85,324.36,324.53,7848.0
2023-05-25 11:15:00,324.37,324.4,323.82,324.0,15084.0,324.37,324.4,323.82,324.0,15084.0
2023-05-25 11:20:00,324.0,324.46,323.95,324.17,7848.0,324.0,324.46,323.95,324.17,7848.0
2023-05-25 11:25:00,324.08,324.08,322.87,323.31,10736.0,324.08,324.08,322.87,323.31,10736.0
2023-05-25 11:30:00,323.31,323.83,322.03,322.03,7845.0,323.31,323.83,322.03,322.03,7845.0
2023-05-25 11:35:00,322.12,322.84,322.1,322.79,8569.0,322.12,322.84,322.1,322.79,8569.0
2023-05-25 11:40:00,322.77,322.94,321.35,321.35,7983.0,322.77,322.94,321.35,321.35,7983.0
2023-05-25 11:45:00,321.13,322.29,321.13,321.85,4960.0,321.13,322.29,321.13,321.85,4960.0
2023-05-25 11:50:00,321.91,322.39,321.54,321.54,6105.0,321.91,322.39,321.54,321.54,6105.0
2023-05-25 11:55:00,321.5,321.62,321.13,321.15,5600.0,321.5,321.62,321.13,321.15,5600.0
2023-05-25 12:00:00,321.17,321.98,321.13,321.98,10826.0,321.17,321.98,321.13,321.98,10826.0
2023-05-25 12:05:00,321.98,321.98,321.39,321.67,3100.0,321.98,321.98,321.39,321.67,3100.0
2023-05-25 12:10:00,321.55,321.71,320.55,320.55,2838.0,321.55,321.71,320.55,320.55,2838.0
2023-05-25 12:15:00,320.78,321.9,320.69,321.88,15679.0,320.78,321.9,320.69,321.88,15679.0
2023-05-25 12:20:00,321.92,321.92,320.59,320.59,2700.0,321.92,321.92,320.59,320.59,2700.0
2023-05-25 12:25:00,320.73,320.95,320.27,320.67,14090.0,320.73,320.95,320.27,320.67,14090.0
2023-05-25 12:30:00,320.71,320.84,319.72,319.72,10024.0,320.71,320.84,319.72,319.72,10024.0
2023-05-25 12:35:00,319.88,321.09,319.88,320.54,4579.0,319.88,321.09,319.88,320.54,4579.0
2023-05-25 12:40:00,320.92,320.92,320.14,320.16,6150.0,320.92,320.92,320.14,320.16,6150.0
2023-05-25 12:45:00,320.03,321.02,319.85,320.54,9165.0,320.03,321.02,319.85,320.54,9165.0
2023-05-25 12:50:00,320.45,320.61,320.4,320.46,900.0,320.45,320.61,320.4,320.46,900.0
2023-05-25 12:55:00,320.5,320.82,320.1,320.21,5945.0,320.5,320.82,320.1,320.21,5945.0
2023-05-25 13:00:00,320.54,320.78,320.54,320.75,1300.0,320.54,320.78,320.54,320.75,1300.0
2023-05-25 13:05:00,320.65,321.69,320.53,321.63,7936.0,320.65,321.69,320.53,321.63,7936.0
2023-05-25 13:10:00,321.65,322.25,321.57,322.11,7830.0,321.65,322.25,321.57,322.11,7830.0
2023-05-25 13:15:00,322.22,322.51,322.11,322.41,3181.0,322.22,322.51,322.11,322.41,3181.0
2023-05-25 13:20:00,322.42,322.57,322.36,322.36,1183.0,322.42,322.57,322.36,322.36,1183.0
2023-05-25 13:25:00,322.6,323.75,322.43,323.44,14980.0,322.6,323.75,322.43,323.44,14980.0
2023-05-25 13:30:00,323.5,323.6,323.01,323.01,4448.0,323.5,323.6,323.01,323.01,4448.0
2023-05-25 13:35:00,323.03,323.53,323.0,323.5,2400.0,323.03,323.53,323.0,323.5,2400.0
2023-05-25 13:40:00,323.64,324.07,323.42,323.53,4951.0,323.64,324.07,323.42,323.53,4951.0
2023-05-25 13:45:00,323.43,324.06,323.39,324.06,4100.0,323.43,324.06,323.39,324.06,4100.0
2023-05-25 13:50:00,324.16,324.17,323.81,324.17,6226.0,324.16,324.17,323.81,324.17,6226.0
2023-05-25 13:55:00,324.35,325.02,324.25,324.96,6112.0,324.35,325.02,324.25,324.96,6112.0
2023-05-25 14:00:00,325.0,325.49,324.88,325.42,9637.0,325.0,325.49,324.88,325.42,9637.0
2023-05-25 14:05:00,325.18,325.18,324.74,324.87,8391.0,325.18,325.18,324.74,324.87,8391.0
2023-05-25 14:10:00,324.77,324.92,324.22,324.38,6883.0,324.77,324.92,324.22,324.38,6883.0
2023-05-25 14:15:00,324.55,325.17,324.55,325.0,19975.0,324.55,325.17,324.55,325.0,19975.0
2023-05-25 14:20:00,325.0,325.0,324.41,324.47,4500.0,325.0,325.0,324.41,324.47,4500.0
2023-05-25 14:25:00,324.53,325.0,323.84,324.19,10824.0,324.53,325.0,323.84,324.19,10824.0
2023-05-25 14:30:00,324.24,324.46,322.7,322.82,26452.0,324.24,324.46,322.7,322.82,26452.0
2023-05-25 14:35:00,322.53,323.09,322.34,323.09,7128.0,322.53,323.09,322.34,323.09,7128.0
2023-05-25 14:40:00,322.94,323.36,322.76,323.18,7314.0,322.94,323.36,322.76,323.18,7314.0
2023-05-25 14:45:00,323.1,323.27,322.92,323.13,5733.0,323.1,323.27,322.92,323.13,5733.0
2023-05-25 14:50:00,323.14,323.35,322.89,323.24,5341.0,323.14,323.35,322.89,323.24,5341.0
2023-05-25 14:55:00,323.36,323.37,321.87,321.87,9307.0,323.36,323.37,321.87,321.87,9307.0
2023-05-25 15:00:00,321.75,322.2,321.55,322.13,11069.0,321.75,322.2,321.55,322.13,11069.0
2023-05-25 15:05:00,322.24,322.87,322.24,322.57,4940.0,322.24,322.87,322.24,322.57,4940.0
2023-05-25 15:10:00,322.57,322.9,322.35,322.35,15362.0,322.57,322.9,322.35,322.35,15362.0
2023-05-25 15:15:00,322.32,323.53,322.18,323.45,7425.0,322.32,323.53,322.18,323.45,7425.0
2023-05-25 15:20:00,323.45,323.61,322.69,322.69,6197.0,323.45,323.61,322.69,322.69,6197.0
2023-05-25 15:25:00,322.42,322.67,322.09,322.31,29552.0,322.42,322.67,322.09,322.31,29552.0
2023-05-25 15:30:00,322.22,322.68,321.52,321.66,20942.0,322.22,322.68,321.52,321.66,20942.0
2023-05-25 15:35:00,321.67,322.11,321.17,321.48,29493.0,321.67,322.11,321.17,321.48,29493.0
2023-05-25 15:40:00,321.48,321.48,320.93,320.99,21267.0,321.48,321.48,320.93,320.99,21267.0
2023-05-25 15:45:00,320.91,321.55,320.56,321.15,18308.0,320.91,321.55,320.56,321.15,18308.0
2023-05-25 15:50:00,321.01,321.01,319.89,319.91,38828.0,321.01,321.01,319.89,319.91,38828.0
2023-05-25 15:55:00,319.78,320.11,319.62,319.67,70467.0,319.78,320.11,319.62,319.67,70467.0
2023-05-26 09:30:00,319.66,320.0,315.02,318.88,34412.0,319.66,320.0,315.02,318.88,34412.0
2023-05-26 09:35:00,319.44,321.22,319.16,320.78,4263.0,319.44,321.22,319.16,320.78,4263.0
2023-05-26 09:40:00,320.76,323.34,320.73,322.79,20324.0,320.76,323.34,320.73,322.79,20324.0
2023-05-26 09:45:00,323.16,323.47,320.63,320.63,5658.0,323.16,323.47,320.63,320.63,5658.0
2023-05-26 09:50:00,320.56,320.66,319.85,320.44,4710.0,320.56,320.66,319.85,320.44,4710.0
2023-05-26 09:55:00,320.8,320.95,320.39,320.71,6241.0,320.8,320.95,320.39,320.71,6241.0
2023-05-26 10:00:00,320.95,321.9,320.72,321.63,5000.0,320.95,321.9,320.72,321.63,5000.0
2023-05-26 10:05:00,321.33,323.33,321.33,322.97,8866.0,321.33,323.33,321.33,322.97,8866.0
2023-05-26 10:10:00,323.27,323.46,321.48,321.48,3550.0,323.27,323.46,321.48,321.48,3550.0
2023-05-26 10:15:00,321.9,322.14,321.28,322.14,6231.0,321.9,322.14,321.28,322.14,6231.0
2023-05-26 10:20:00,322.64,322.64,321.21,321.81,5788.0,322.64,322.64,321.21,321.81,5788.0
2023-05-26 10:25:00,322.01,322.33,321.36,321.78,4587.0,322.01,322.33,321.36,321.78,4587.0
2023-05-26 10:30:00,321.75,321.75,321.14,321.23,2706.0,321.75,321.75,321.14,321.23,2706.0
2023-05-26 10:35:00,321.15,321.87,320.94,321.25,4171.0,321.15,321.87,320.94,321.25,4171.0
2023-05-26 10:40:00,320.93,321.68,320.65,320.87,12243.0,320.93,321.68,320.65,320.87,12243.0
2023-05-26 10:45:00,321.03,321.19,320.55,320.85,8011.0,321.03,321.19,320.55,320.85,8011.0
2023-05-26 10:50:00,320.83,321.72,320.63,320.74,21658.0,320.83,321.72,320.63,320.74,21658.0
2023-05-26 10:55:00,320.74,321.35,320.58,320.67,21597.0,320.74,321.35,320.58,320.67,21597.0
2023-05-26 11:00:00,320.62,321.7,320.6,321.58,20073.0,320.62,321.7,320.6,321.58,20073.0
2023-05-26 11:05:00,321.76,322.71,321.51,322.5,6545.0,321.76,322.71,321.51,322.5,6545.0
2023-05-26 11:10:00,322.31,322.31,320.71,320.71,6001.0,322.31,322.31,320.71,320.71,6001.0
2023-05-26 11:15:00,320.68,322.21,320.68,321.78,7200.0,320.68,322.21,320.68,321.78,7200.0
2023-05-26 11:20:00,321.8,322.22,321.47,321.88,9524.0,321.8,322.22,321.47,321.88,9524.0
2023-05-26 11:25:00,322.12,322.28,321.62,322.15,7431.0,322.12,322.28,321.62,322.15,7431.0
2023-05-26 11:30:00,322.03,323.04,321.65,323.01,32207.0,322.03,323.04,321.65,323.01,32207.0
2023-05-26 11:35:00,323.19,323.23,322.5,322.94,28258.0,323.19,323.23,322.5,322.94,28258.0
2023-05-26 11:40:00,322.69,324.21,322.47,324.19,9916.0,322.69,324.21,322.47,324.19,9916.0
2023-05-26 11:45:00,324.31,325.04,323.94,324.73,5495.0,324.31,325.04,323.94,324.73,5495.0
2023-05-26 11:50:00,324.51,325.24,324.21,325.1,11345.0,324.51,325.24,324.21,325.1,11345.0
2023-05-26 11:55:00,325.02,325.02,324.37,324.77,8380.0,325.02,325.02,324.37,324.77,8380.0
2023-05-26 12:00:00,324.99,326.42,324.99,326.42,2112.0,324.99,326.42,324.99,326.42,2112.0
2023-05-26 12:05:00,326.73,327.95,326.73,327.73,4400.0,326.73,327.95,326.73,327.73,4400.0
2023-05-26 12:10:00,327.93,328.35,327.93,328.34,700.0,327.93,328.35,327.93,328.34,700.0
2023-05-26 12:15:00,328.23,328.95,328.17,328.95,3884.0,328.23,328.95,328.17,328.95,3884.0
2023-05-26 12:20:00,328.84,329.47,328.83,329.3,11105.0,328.84,329.47,328.83,329.3,11105.0
2023-05-26 12:25:00,329.23,329.79,328.66,329.79,3017.0,329.23,329.79,328.66,329.79,3017.0
2023-05-26 12:30:00,330.0,330.34,329.75,329.94,17039.0,330.0,330.34,329.75,329.94,17039.0
2023-05-26 12:35:00,329.98,330.61,329.95,330.12,5646.0,329.98,330.61,329.95,330.12,5646.0
2023-05-26 12:40:00,330.12,330.64,330.04,330.28,3900.0,330.12,330.64,330.04,330.28,3900.0
2023-05-26 12:45:00,330.31,330.5,329.33,329.53,4462.0,330.31,330.5,329.33,329.53,4462.0
2023-05-26 12:50:00,329.33,329.67,329.22,329.22,4063.0,329.33,329.67,329.22,329.22,4063.0
2023-05-26 12:55:00,329.28,329.8,329.26,329.44,5921.0,329.28,329.8,329.26,329.44,5921.0
2023-05-26 13:00:00,329.56,330.32,329.26,330.32,6500.0,329.56,330.32,329.26,330.32,6500.0
2023-05-26 13:05:00,330.29,330.57,329.96,330.22,2400.0,330.29,330.57,329.96,330.22,2400.0
2023-05-26 13:10:00,330.17,330.37,329.93,329.97,3537.0,330.17,330.37,329.93,329.97,3537.0
2023-05-26 13:15:00,329.99,330.24,329.83,330.03,4950.0,329.99,330.24,329.83,330.03,4950.0
2023-05-26 13:20:00,330.04,330.69,329.78,330.63,3492.0,330.04,330.69,329.78,330.63,3492.0
2023-05-26 13:25:00,330.44,330.44,329.73,330.14,3862.0,330.44,330.44,329.73,330.14,3862.0
2023-05-26 13:30:00,329.99,330.41,329.56,330.06,6242.0,329.99,330.41,329.56,330.06,6242.0
2023-05-26 13:35:00,330.11,330.25,329.0,329.45,8908.0,330.11,330.25,329.0,329.45,8908.0
2023-05-26 13:40:00,329.45,329.45,328.35,328.52,3150.0,329.45,329.45,328.35,328.52,3150.0
2023-05-26 13:45:00,328.52,328.88,328.21,328.69,6523.0,328.52,328.88,328.21,328.69,6523.0
2023-05-26 13:50:00,328.81,328.9,328.33,328.33,3502.0,328.81,328.9,328.33,328.33,3502.0
2023-05-26 13:55:00,328.27,328.57,328.17,328.28,8400.0,328.27,328.57,328.17,328.28,8400.0
2023-05-26 14:00:00,327.92,327.92,327.19,327.38,5300.0,327.92,327.92,327.19,327.38,5300.0
2023-05-26 14:05:00,327.72,327.98,327.07,327.12,3604.0,327.72,327.98,327.07,327.12,3604.0
2023-05-26 14:10:00,327.15,328.0,327.14,328.0,3000.0,327.15,328.0,327.14,328.0,3000.0
2023-05-26 14:15:00,328.0,328.84,327.7,328.75,4394.0,328.0,328.84,327.7,328.75,4394.0
2023-05-26 14:20:00,328.76,328.81,328.36,328.36,2300.0,328.76,328.81,328.36,328.36,2300.0
2023-05-26 14:25:00,328.18,328.45,327.99,328.15,3007.0,328.18,328.45,327.99,328.15,3007.0
2023-05-26 14:30:00,328.13,328.36,327.92,328.0,3308.0,328.13,328.36,327.92,328.0,3308.0
2023-05-26 14:35:00,328.0,328.37,327.97,328.05,2838.0,328.0,328.37,327.97,328.05,2838.0
2023-05-26 14:40:00,328.26,328.26,327.84,327.99,4400.0,328.26,328.26,327.84,327.99,4400.0
2023-05-26 14:45:00,327.91,328.07,327.64,328.0,4203.0,327.91,328.07,327.64,328.0,4203.0
2023-05-26 14:50:00,328.0,328.08,327.58,327.99,7239.0,328.0,328.08,327.58,327.99,7239.0
2023-05-26 14:55:00,327.85,328.29,326.48,326.58,9800.0,327.85,328.29,326.48,326.58,9800.0
2023-05-26 15:00:00,326.87,327.81,326.87,327.81,7387.0,326.87,327.81,326.87,327.81,7387.0
2023-05-26 15:05:00,327.67,327.95,327.17,327.35,10326.0,327.67,327.95,327.17,327.35,10326.0
2023-05-26 15:10:00,327.76,327.94,326.85,327.25,18083.0,327.76,327.94,326.85,327.25,18083.0
2023-05-26 15:15:00,327.5,328.44,327.04,328.44,17829.0,327.5,328.44,327.04,328.44,17829.0
2023-05-26 15:20:00,328.49,328.49,327.84,328.02,9303.0,328.49,328.49,327.84,328.02,9303.0
2023-05-26 15:25:00,328.14,328.66,328.14,328.35,4152.0,328.14,328.66,328.14,328.35,4152.0
2023-05-26 15:30:00,328.33,328.71,328.11,328.56,20616.0,328.33,328.71,328.11,328.56,20616.0
2023-05-26 15:35:00,328.58,328.88,328.13,328.6,7784.0,328.58,328.88,328.13,328.6,7784.0
2023-05-26 15:40:00,328.56,328.6,328.12,328.47,20217.0,328.56,328.6,328.12,328.47,20217.0
2023-05-26 15:45:00,328.73,329.91,328.56,329.91,8602.0,328.73,329.91,328.56,329.91,8602.0
2023-05-26 15:50:00,329.85,330.76,329.69,330.55,58135.0,329.85,330.76,329.69,330.55,58135.0
2023-05-26 15:55:00,330.7,330.93,330.06,330.25,54569.0,330.7,330.93,330.06,330.25,54569.0
2023-05-30 09:30:00,332.0,334.96,331.38,333.9,19104.0,332.0,334.96,331.38,333.9,19104.0
2023-05-30 09:35:00,333.85,333.9,331.2,331.41,8461.0,333.85,333.9,331.2,331.41,8461.0
2023-05-30 09:40:00,330.66,331.36,329.52,329.53,18342.0,330.66,331.36,329.52,329.53,18342.0
2023-05-30 09:45:00,329.69,332.04,329.57,332.03,3200.0,329.69,332.04,329.57,332.03,3200.0
2023-05-30 09:50:00,332.26,332.58,331.54,331.75,5728.0,332.26,332.58,331.54,331.75,5728.0
2023-05-30 09:55:00,331.91,333.78,331.86,333.25,5144.0,331.91,333.78,331.86,333.25,5144.0
2023-05-30 10:00:00,333.78,334.28,333.02,334.01,10644.0,333.78,334.28,333.02,334.01,10644.0
2023-05-30 10:05:00,333.84,335.25,333.52,334.38,14258.0,333.84,335.25,333.52,334.38,14258.0
2023-05-30 10:10:00,334.61,334.79,333.75,334.56,2813.0,334.61,334.79,333.75,334.56,2813.0
2023-05-30 10:15:00,334.62,335.64,334.52,335.1,10012.0,334.62,335.64,334.52,335.1,10012.0
2023-05-30 10:20:00,335.12,335.47,333.89,334.01,4301.0,335.12,335.47,333.89,334.01,4301.0
2023-05-30 10:25:00,333.95,333.96,331.85,331.85,5472.0,333.95,333.96,331.85,331.85,5472.0
2023-05-30 10:30:00,331.76,332.28,330.97,331.23,10598.0,331.76,332.28,330.97,331.23,10598.0
2023-05-30 10:35:00,331.26,332.06,331.26,331.59,11640.0,331.26,332.06,331.26,331.59,11640.0
2023-05-30 10:40:00,331.55,332.49,331.38,332.16,12292.0,331.55,332.49,331.38,332.16,12292.0
2023-05-30 10:45:00,331.76,332.14,331.74,331.82,4108.0,331.76,332.14,331.74,331.82,4108.0
2023-05-30 10:50:00,331.74,332.56,331.5,331.5,5147.0,331.74,332.56,331.5,331.5,5147.0
2023-05-30 10:55:00,331.73,332.18,331.68,331.83,5744.0,331.73,332.18,331.68,331.83,5744.0
2023-05-30 11:00:00,331.98,332.5,331.98,332.14,1029.0,331.98,332.5,331.98,332.14,1029.0
2023-05-30 11:05:00,332.11,332.26,331.4,331.76,3875.0,332.11,332.26,331.4,331.76,3875.0
2023-05-30 11:10:00,331.65,332.55,331.25,332.55,7604.0,331.65,332.55,331.25,332.55,7604.0
2023-05-30 11:15:00,332.39,333.27,332.19,332.73,3627.0,332.39,333.27,332.19,332.73,3627.0
2023-05-30 11:20:00,332.78,332.78,331.62,331.63,2534.0,332.78,332.78,331.62,331.63,2534.0
2023-05-30 11:25:00,331.81,332.78,331.76,332.78,4251.0,331.81,332.78,331.76,332.78,4251.0
2023-05-30 11:30:00,332.79,333.54,332.78,333.15,2616.0,332.79,333.54,332.78,333.15,2616.0
2023-05-30 11:35:00,333.01,333.84,332.92,333.83,1504.0,333.01,333.84,332.92,333.83,1504.0
2023-05-30 11:40:00,333.8,334.0,333.45,333.57,12387.0,333.8,334.0,333.45,333.57,12387.0
2023-05-30 11:45:00,333.58,334.03,333.19,333.19,9087.0,333.58,334.03,333.19,333.19,9087.0
2023-05-30 11:50:00,333.16,333.55,333.0,333.55,2054.0,333.16,333.55,333.0,333.55,2054.0
2023-05-30 11:55:00,333.75,334.28,333.38,333.68,2602.0,333.75,334.28,333.38,333.68,2602.0
2023-05-30 12:00:00,333.88,333.89,333.37,333.46,1300.0,333.88,333.89,333.37,333.46,1300.0
2023-05-30 12:05:00,333.62,334.25,333.62,334.21,1319.0,333.62,334.25,333.62,334.21,1319.0
2023-05-30 12:10:00,334.33,334.53,333.87,334.53,3443.0,334.33,334.53,333.87,334.53,3443.0
2023-05-30 12:15:00,334.39,335.34,334.39,335.34,4000.0,334.39,335.34,334.39,335.34,4000.0
2023-05-30 12:20:00,335.31,335.36,335.04,335.31,3032.0,335.31,335.36,335.04,335.31,3032.0
2023-05-30 12:25:00,335.28,335.45,335.01,335.1,3194.0,335.28,335.45,335.01,335.1,3194.0
2023-05-30 12:30:00,335.1,335.75,335.08,335.64,3624.0,335.1,335.75,335.08,335.64,3624.0
2023-05-30 12:35:00,335.54,336.08,334.97,335.1,6172.0,335.54,336.08,334.97,335.1,6172.0
2023-05-30 12:40:00,335.29,335.38,334.91,335.34,1728.0,335.29,335.38,334.91,335.34,1728.0
2023-05-30 12:45:00,335.31,336.05,335.3,335.72,5342.0,335.31,336.05,335.3,335.72,5342.0
2023-05-30 12:50:00,335.79,336.33,335.58,336.07,4501.0,335.79,336.33,335.58,336.07,4501.0
2023-05-30 12:55:00,336.07,336.42,335.87,336.42,4020.0,336.07,336.42,335.87,336.42,4020.0
2023-05-30 13:00:00,336.42,336.65,336.12,336.13,7859.0,336.42,336.65,336.12,336.13,7859.0
2023-05-30 13:05:00,336.08,336.09,335.08,335.08,7947.0,336.08,336.09,335.08,335.08,7947.0
2023-05-30 13:10:00,335.14,335.24,334.62,334.88,6200.0,335.14,335.24,334.62,334.88,6200.0
2023-05-30 13:15:00,334.87,335.66,334.87,335.54,2834.0,334.87,335.66,334.87,335.54,2834.0
2023-05-30 13:20:00,335.65,336.44,335.57,336.28,6799.0,335.65,336.44,335.57,336.28,6799.0
2023-05-30 13:25:00,336.09,336.35,336.03,336.22,5828.0,336.09,336.35,336.03,336.22,5828.0
2023-05-30 13:30:00,335.96,336.13,335.32,335.53,10087.0,335.96,336.13,335.32,335.53,10087.0
2023-05-30 13:35:00,335.19,335.67,335.06,335.1,2700.0,335.19,335.67,335.06,335.1,2700.0
2023-05-30 13:40:00,334.88,334.89,334.47,334.52,3822.0,334.88,334.89,334.47,334.52,3822.0
2023-05-30 13:45:00,334.46,334.46,333.73,333.85,2400.0,334.46,334.46,333.73,333.85,2400.0
2023-05-30 13:50:00,333.9,334.32,333.4,333.4,8080.0,333.9,334.32,333.4,333.4,8080.0
2023-05-30 13:55:00,333.3,333.35,333.03,333.23,1115.0,333.3,333.35,333.03,333.23,1115.0
2023-05-30 14:00:00,333.26,333.67,333.26,333.29,4413.0,333.26,333.67,333.26,333.29,4413.0
2023-05-30 14:05:00,333.5,333.78,333.0,333.0,2687.0,333.5,333.78,333.0,333.0,2687.0
2023-05-30 14:10:00,332.75,333.19,332.75,332.96,1501.0,332.75,333.19,332.75,332.96,1501.0
2023-05-30 14:15:00,332.76,333.09,332.36,332.98,5263.0,332.76,333.09,332.36,332.98,5263.0
2023-05-30 14:20:00,332.98,333.14,332.64,332.86,4355.0,332.98,333.14,332.64,332.86,4355.0
2023-05-30 14:25:00,332.62,333.23,332.62,333.13,3011.0,332.62,333.23,332.62,333.13,3011.0
2023-05-30 14:30:00,333.14,334.26,333.14,334.23,4200.0,333.14,334.26,333.14,334.23,4200.0
2023-05-30 14:35:00,334.15,334.81,334.15,334.52,3691.0,334.15,334.81,334.15,334.52,3691.0
2023-05-30 14:40:00,334.54,334.66,334.27,334.34,1018.0,334.54,334.66,334.27,334.34,1018.0
2023-05-30 14:45:00,334.01,334.05,333.84,333.85,2709.0,334.01,334.05,333.84,333.85,2709.0
2023-05-30 14:50:00,333.67,333.84,333.45,333.66,5181.0,333.67,333.84,333.45,333.66,5181.0
2023-05-30 14:55:00,333.71,334.17,333.65,333.7,4606.0,333.71,334.17,333.65,333.7,4606.0
2023-05-30 15:00:00,333.69,333.73,333.21,333.47,5760.0,333.69,333.73,333.21,333.47,5760.0
2023-05-30 15:05:00,333.56,333.87,333.29,333.66,2603.0,333.56,333.87,333.29,333.66,2603.0
2023-05-30 15:10:00,333.68,333.83,333.4,333.55,3101.0,333.68,333.83,333.4,333.55,3101.0
2023-05-30 15:15:00,333.64,333.9,333.45,333.46,3432.0,333.64,333.9,333.45,333.46,3432.0
2023-05-30 15:20:00,333.44,333.8,333.39,333.66,7567.0,333.44,333.8,333.39,333.66,7567.0
2023-05-30 15:25:00,333.53,333.63,333.29,333.32,4112.0,333.53,333.63,333.29,333.32,4112.0
2023-05-30 15:30:00,333.4,333.4,332.8,333.24,7001.0,333.4,333.4,332.8,333.24,7001.0
2023-05-30 15:35:00,333.22,333.22,332.66,333.07,7591.0,333.22,333.22,332.66,333.07,7591.0
2023-05-30 15:40:00,332.85,333.38,332.83,333.06,5921.0,332.85,333.38,332.83,333.06,5921.0
2023-05-30 15:45:00,333.08,334.08,333.08,333.43,13959.0,333.08,334.08,333.08,333.43,13959.0
2023-05-30 15:50:00,333.31,333.88,333.11,333.19,27806.0,333.31,333.88,333.11,333.19,27806.0
2023-05-30 15:55:00,333.27,333.63,333.01,333.55,48987.0,333.27,333.63,333.01,333.55,48987.0
2023-05-31 09:30:00,333.02,333.62,330.66,331.74,11260.0,333.02,333.62,330.66,331.74,11260.0
2023-05-31 09:35:00,331.28,333.15,330.5,332.55,6935.0,331.28,333.15,330.5,332.55,6935.0
2023-05-31 09:40:00,332.77,333.13,332.1,332.21,23071.0,332.77,333.13,332.1,332.21,23071.0
2023-05-31 09:45:00,332.19,332.36,329.33,329.33,12878.0,332.19,332.36,329.33,329.33,12878.0
2023-05-31 09:50:00,329.25,330.44,329.25,330.44,1650.0,329.25,330.44,329.25,330.44,1650.0
2023-05-31 09:55:00,330.12,330.63,329.83,330.49,4431.0,330.12,330.63,329.83,330.49,4431.0
2023-05-31 10:00:00,330.5,330.71,329.79,330.07,8365.0,330.5,330.71,329.79,330.07,8365.0
2023-05-31 10:05:00,329.91,329.91,327.71,327.84,56292.0,329.91,329.91,327.71,327.84,56292.0
2023-05-31 10:10:00,327.52,327.52,326.02,327.48,10534.0,327.52,327.52,326.02,327.48,10534.0
2023-05-31 10:15:00,327.24,327.63,327.0,327.0,5446.0,327.24,327.63,327.0,327.0,5446.0
2023-05-31 10:20:00,327.13,327.28,325.9,325.9,8300.0,327.13,327.28,325.9,325.9,8300.0
2023-05-31 10:25:00,326.12,326.73,325.9,326.27,5219.0,326.12,326.73,325.9,326.27,5219.0
2023-05-31 10:30:00,326.21,326.53,325.74,326.15,4717.0,326.21,326.53,325.74,326.15,4717.0
2023-05-31 10:35:00,325.95,327.11,325.89,326.73,6272.0,325.95,327.11,325.89,326.73,6272.0
2023-05-31 10:40:00,326.61,326.61,325.73,325.92,1900.0,326.61,326.61,325.73,325.92,1900.0
2023-05-31 10:45:00,326.0,326.48,326.0,326.31,2500.0,326.0,326.48,326.0,326.31,2500.0
2023-05-31 10:50:00,326.05,326.85,325.96,326.72,8775.0,326.05,326.85,325.96,326.72,8775.0
2023-05-31 10:55:00,326.88,327.61,326.87,327.2,8928.0,326.88,327.61,326.87,327.2,8928.0
2023-05-31 11:00:00,327.54,328.3,327.25,327.67,2687.0,327.54,328.3,327.25,327.67,2687.0
2023-05-31 11:05:00,327.55,327.68,326.97,327.41,3600.0,327.55,327.68,326.97,327.41,3600.0
2023-05-31 11:10:00,327.13,327.53,327.13,327.53,3700.0,327.13,327.53,327.13,327.53,3700.0
2023-05-31 11:15:00,327.55,327.78,327.44,327.78,2302.0,327.55,327.78,327.44,327.78,2302.0
2023-05-31 11:20:00,327.64,327.72,327.39,327.55,1745.0,327.64,327.72,327.39,327.55,1745.0
2023-05-31 11:25:00,327.54,327.85,327.15,327.85,4148.0,327.54,327.85,327.15,327.85,4148.0
2023-05-31 11:30:00,327.77,327.99,326.86,327.47,33394.0,327.77,327.99,326.86,327.47,33394.0
2023-05-31 11:35:00,327.5,327.62,327.34,327.62,811.0,327.5,327.62,327.34,327.62,811.0
2023-05-31 11:40:00,327.31,327.56,327.14,327.32,2916.0,327.31,327.56,327.14,327.32,2916.0
2023-05-31 11:45:00,327.63,328.05,327.61,328.05,1880.0,327.63,328.05,327.61,328.05,1880.0
2023-05-31 11:50:00,328.06,328.97,327.62,328.77,8800.0,328.06,328.97,327.62,328.77,8800.0
2023-05-31 11:55:00,329.05,329.5,329.0,329.08,2443.0,329.05,329.5,329.0,329.08,2443.0
2023-05-31 12:00:00,329.08,329.08,328.6,328.62,3700.0,329.08,329.08,328.6,328.62,3700.0
2023-05-31 12:05:00,328.48,328.48,327.75,328.08,9943.0,328.48,328.48,327.75,328.08,9943.0
2023-05-31 12:10:00,327.94,328.12,327.94,328.12,1240.0,327.94,328.12,327.94,328.12,1240.0
2023-05-31 12:15:00,328.15,328.64,328.14,328.64,5469.0,328.15,328.64,328.14,328.64,5469.0
2023-05-31 12:20:00,328.97,328.99,328.54,328.63,2643.0,328.97,328.99,328.54,328.63,2643.0
2023-05-31 12:25:00,328.95,329.25,328.81,328.81,1945.0,328.95,329.25,328.81,328.81,1945.0
2023-05-31 12:30:00,328.66,329.0,328.56,328.99,1222.0,328.66,329.0,328.56,328.99,1222.0
2023-05-31 12:35:00,329.14,329.35,329.14,329.35,600.0,329.14,329.35,329.14,329.35,600.0
2023-05-31 12:40:00,329.29,329.95,329.29,329.93,2000.0,329.29,329.95,329.29,329.93,2000.0
2023-05-31 12:45:00,329.51,330.24,329.51,330.24,1101.0,329.51,330.24,329.51,330.24,1101.0
2023-05-31 12:50:00,330.06,330.09,329.51,329.89,2359.0,330.06,330.09,329.51,329.89,2359.0
2023-05-31 12:55:00,329.74,329.82,329.56,329.82,700.0,329.74,329.82,329.56,329.82,700.0
2023-05-31 13:00:00,329.75,329.82,329.34,329.42,1400.0,329.75,329.82,329.34,329.42,1400.0
2023-05-31 13:05:00,329.4,329.59,329.21,329.23,3750.0,329.4,329.59,329.21,329.23,3750.0
2023-05-31 13:10:00,329.11,329.11,328.85,328.9,400.0,329.11,329.11,328.85,328.9,400.0
2023-05-31 13:15:00,328.75,329.12,328.67,329.09,3247.0,328.75,329.12,328.67,329.09,3247.0
2023-05-31 13:20:00,329.08,329.08,328.8,328.88,1500.0,329.08,329.08,328.8,328.88,1500.0
2023-05-31 13:25:00,328.88,328.9,328.47,328.62,1594.0,328.88,328.9,328.47,328.62,1594.0
2023-05-31 13:30:00,328.5,328.84,328.14,328.46,5125.0,328.5,328.84,328.14,328.46,5125.0
2023-05-31 13:35:00,328.46,328.54,327.63,328.0,30581.0,328.46,328.54,327.63,328.0,30581.0
2023-05-31 13:40:00,328.06,328.25,327.72,327.94,5525.0,328.06,328.25,327.72,327.94,5525.0
2023-05-31 13:45:00,327.87,328.11,327.5,327.65,28688.0,327.87,328.11,327.5,327.65,28688.0
2023-05-31 13:50:00,327.9,327.98,327.41,327.86,8790.0,327.9,327.98,327.41,327.86,8790.0
2023-05-31 13:55:00,327.85,328.06,327.85,328.0,1730.0,327.85,328.06,327.85,328.0,1730.0
2023-05-31 14:00:00,328.0,328.51,327.96,328.15,6309.0,328.0,328.51,327.96,328.15,6309.0
2023-05-31 14:05:00,328.3,328.39,327.69,328.39,4818.0,328.3,328.39,327.69,328.39,4818.0
2023-05-31 14:10:00,328.32,328.59,328.15,328.59,3764.0,328.32,328.59,328.15,328.59,3764.0
2023-05-31 14:15:00,328.7,328.84,328.31,328.54,3081.0,328.7,328.84,328.31,328.54,3081.0
2023-05-31 14:20:00,328.7,328.7,328.14,328.29,1286.0,328.7,328.7,328.14,328.29,1286.0
2023-05-31 14:25:00,328.14,328.91,328.11,328.63,8644.0,328.14,328.91,328.11,328.63,8644.0
2023-05-31 14:30:00,328.7,328.82,328.59,328.6,850.0,328.7,328.82,328.59,328.6,850.0
2023-05-31 14:35:00,328.79,329.41,328.79,329.23,2036.0,328.79,329.41,328.79,329.23,2036.0
2023-05-31 14:40:00,329.53,329.53,328.92,329.44,2165.0,329.53,329.53,328.92,329.44,2165.0
2023-05-31 14:45:00,329.64,329.79,329.18,329.18,1146.0,329.64,329.79,329.18,329.18,1146.0
2023-05-31 14:50:00,329.48,329.5,328.73,328.92,3719.0,329.48,329.5,328.73,328.92,3719.0
2023-05-31 14:55:00,329.0,329.2,328.91,328.93,1024.0,329.0,329.2,328.91,328.93,1024.0
2023-05-31 15:00:00,329.18,329.25,328.78,328.78,3800.0,329.18,329.25,328.78,328.78,3800.0
2023-05-31 15:05:00,328.88,328.88,328.41,328.5,3300.0,328.88,328.88,328.41,328.5,3300.0
2023-05-31 15:10:00,328.46,328.46,328.17,328.27,5778.0,328.46,328.46,328.17,328.27,5778.0
2023-05-31 15:15:00,328.18,328.18,327.6,327.84,7009.0,328.18,328.18,327.6,327.84,7009.0
2023-05-31 15:20:00,327.74,327.95,327.59,327.73,6521.0,327.74,327.95,327.59,327.73,6521.0
2023-05-31 15:25:00,327.61,327.81,327.45,327.53,12288.0,327.61,327.81,327.45,327.53,12288.0
2023-05-31 15:30:00,327.45,327.62,326.97,327.45,36594.0,327.45,327.62,326.97,327.45,36594.0
2023-05-31 15:35:00,327.44,327.48,327.11,327.33,7106.0,327.44,327.48,327.11,327.33,7106.0
2023-05-31 15:40:00,327.28,327.62,327.13,327.53,11326.0,327.28,327.62,327.13,327.53,11326.0
2023-05-31 15:45:00,327.59,327.86,326.85,327.01,17914.0,327.59,327.86,326.85,327.01,17914.0
2023-05-31 15:50:00,326.94,327.12,325.7,325.8,71550.0,326.94,327.12,325.7,325.8,71550.0
2023-05-31 15:55:00,325.8,326.4,325.51,326.28,71620.0,325.8,326.4,325.51,326.28,71620.0
2023-06-01 09:30:00,328.37,328.37,321.91,322.44,15382.0,328.37,328.37,321.91,322.44,15382.0
2023-06-01 09:35:00,322.29,325.21,321.47,323.99,8173.0,322.29,325.21,321.47,323.99,8173.0
2023-06-01 09:40:00,324.05,324.47,321.72,322.38,19328.0,324.05,324.47,321.72,322.38,19328.0
2023-06-01 09:45:00,322.66,323.33,321.04,321.25,7586.0,322.66,323.33,321.04,321.25,7586.0
2023-06-01 09:50:00,321.0,321.25,319.71,320.24,9439.0,321.0,321.25,319.71,320.24,9439.0
2023-06-01 09:55:00,320.01,320.24,319.2,319.55,4500.0,320.01,320.24,319.2,319.55,4500.0
2023-06-01 10:00:00,319.24,321.45,319.07,321.27,6418.0,319.24,321.45,319.07,321.27,6418.0
2023-06-01 10:05:00,321.0,323.7,321.0,323.23,4255.0,321.0,323.7,321.0,323.23,4255.0
2023-06-01 10:10:00,323.5,323.67,322.58,323.07,2485.0,323.5,323.67,322.58,323.07,2485.0
2023-06-01 10:15:00,323.37,323.95,323.17,323.71,12569.0,323.37,323.95,323.17,323.71,12569.0
2023-06-01 10:20:00,324.07,324.07,322.55,322.55,5629.0,324.07,324.07,322.55,322.55,5629.0
2023-06-01 10:25:00,322.59,324.22,322.23,323.96,23725.0,322.59,324.22,322.23,323.96,23725.0
2023-06-01 10:30:00,323.67,324.03,323.15,324.03,1768.0,323.67,324.03,323.15,324.03,1768.0
2023-06-01 10:35:00,324.15,324.79,323.83,324.75,3651.0,324.15,324.79,323.83,324.75,3651.0
2023-06-01 10:40:00,325.01,325.65,324.82,324.9,3400.0,325.01,325.65,324.82,324.9,3400.0
2023-06-01 10:45:00,325.0,325.6,324.93,324.93,4436.0,325.0,325.6,324.93,324.93,4436.0
2023-06-01 10:50:00,325.25,326.55,325.25,326.12,5247.0,325.25,326.55,325.25,326.12,5247.0
2023-06-01 10:55:00,326.12,326.66,325.95,326.4,7334.0,326.12,326.66,325.95,326.4,7334.0
2023-06-01 11:00:00,326.21,326.21,325.32,325.65,12272.0,326.21,326.21,325.32,325.65,12272.0
2023-06-01 11:05:00,325.69,325.8,324.8,324.85,6605.0,325.69,325.8,324.8,324.85,6605.0
2023-06-01 11:10:00,324.63,325.57,324.48,325.57,3102.0,324.63,325.57,324.48,325.57,3102.0
2023-06-01 11:15:00,325.86,326.22,325.25,325.25,1615.0,325.86,326.22,325.25,325.25,1615.0
2023-06-01 11:20:00,325.3,325.53,325.21,325.38,2300.0,325.3,325.53,325.21,325.38,2300.0
2023-06-01 11:25:00,325.36,325.52,324.87,325.38,16581.0,325.36,325.52,324.87,325.38,16581.0
2023-06-01 11:30:00,325.24,325.87,324.94,325.67,12451.0,325.24,325.87,324.94,325.67,12451.0
2023-06-01 11:35:00,325.81,326.9,325.7,326.81,8865.0,325.81,326.9,325.7,326.81,8865.0
2023-06-01 11:40:00,327.17,327.71,326.9,327.67,9780.0,327.17,327.71,326.9,327.67,9780.0
2023-06-01 11:45:00,327.75,327.83,327.06,327.27,12022.0,327.75,327.83,327.06,327.27,12022.0
2023-06-01 11:50:00,327.23,327.31,326.5,326.61,6719.0,327.23,327.31,326.5,326.61,6719.0
2023-06-01 11:55:00,326.04,326.48,325.85,326.07,3380.0,326.04,326.48,325.85,326.07,3380.0
2023-06-01 12:00:00,326.91,327.15,326.91,327.15,300.0,326.91,327.15,326.91,327.15,300.0
2023-06-01 12:05:00,327.37,327.8,327.14,327.66,7724.0,327.37,327.8,327.14,327.66,7724.0
2023-06-01 12:10:00,327.97,328.27,327.39,327.9,4255.0,327.97,328.27,327.39,327.9,4255.0
2023-06-01 12:15:00,328.03,328.75,328.02,328.73,800.0,328.03,328.75,328.02,328.73,800.0
2023-06-01 12:20:00,328.81,329.06,328.32,328.37,4210.0,328.81,329.06,328.32,328.37,4210.0
2023-06-01 12:25:00,328.01,328.12,327.49,327.56,2687.0,328.01,328.12,327.49,327.56,2687.0
2023-06-01 12:30:00,327.7,328.0,327.22,327.54,4549.0,327.7,328.0,327.22,327.54,4549.0
2023-06-01 12:35:00,327.78,327.91,327.41,327.41,2225.0,327.78,327.91,327.41,327.41,2225.0
2023-06-01 12:40:00,327.39,327.39,326.38,326.45,2400.0,327.39,327.39,326.38,326.45,2400.0
2023-06-01 12:45:00,326.37,327.1,326.22,326.93,3400.0,326.37,327.1,326.22,326.93,3400.0
2023-06-01 12:50:00,326.57,326.79,326.41,326.45,1541.0,326.57,326.79,326.41,326.45,1541.0
2023-06-01 12:55:00,326.27,326.53,325.68,325.89,3124.0,326.27,326.53,325.68,325.89,3124.0
2023-06-01 13:00:00,326.0,326.0,325.6,325.6,1000.0,326.0,326.0,325.6,325.6,1000.0
2023-06-01 13:05:00,325.6,325.81,325.41,325.41,1800.0,325.6,325.81,325.41,325.41,1800.0
2023-06-01 13:10:00,325.32,325.57,324.94,324.94,2300.0,325.32,325.57,324.94,324.94,2300.0
2023-06-01 13:15:00,325.27,325.36,324.74,325.24,9142.0,325.27,325.36,324.74,325.24,9142.0
2023-06-01 13:20:00,325.23,326.1,325.2,325.74,3523.0,325.23,326.1,325.2,325.74,3523.0
2023-06-01 13:25:00,325.61,325.65,325.4,325.65,1232.0,325.61,325.65,325.4,325.65,1232.0
2023-06-01 13:30:00,325.63,325.63,324.84,324.95,4638.0,325.63,325.63,324.84,324.95,4638.0
2023-06-01 13:35:00,324.8,325.29,324.79,325.06,2217.0,324.8,325.29,324.79,325.06,2217.0
2023-06-01 13:40:00,325.13,325.41,324.93,325.38,3771.0,325.13,325.41,324.93,325.38,3771.0
2023-06-01 13:45:00,325.37,325.37,324.58,324.78,1048.0,325.37,325.37,324.58,324.78,1048.0
2023-06-01 13:50:00,324.7,325.2,324.47,325.1,3300.0,324.7,325.2,324.47,325.1,3300.0
2023-06-01 13:55:00,325.18,325.34,324.72,325.02,3795.0,325.18,325.34,324.72,325.02,3795.0
2023-06-01 14:00:00,325.17,325.46,324.58,325.25,5803.0,325.17,325.46,324.58,325.25,5803.0
2023-06-01 14:05:00,325.36,325.52,325.3,325.39,5475.0,325.36,325.52,325.3,325.39,5475.0
2023-06-01 14:10:00,325.59,325.81,325.45,325.47,1517.0,325.59,325.81,325.45,325.47,1517.0
2023-06-01 14:15:00,325.42,325.78,325.11,325.54,6653.0,325.42,325.78,325.11,325.54,6653.0
2023-06-01 14:20:00,325.66,326.07,325.6,326.03,2326.0,325.66,326.07,325.6,326.03,2326.0
2023-06-01 14:25:00,325.98,326.38,325.79,326.34,1328.0,325.98,326.38,325.79,326.34,1328.0
2023-06-01 14:30:00,326.45,326.65,326.19,326.34,3190.0,326.45,326.65,326.19,326.34,3190.0
2023-06-01 14:35:00,326.61,326.82,326.43,326.43,3251.0,326.61,326.82,326.43,326.43,3251.0
2023-06-01 14:40:00,326.46,327.25,326.45,327.21,3528.0,326.46,327.25,326.45,327.21,3528.0
2023-06-01 14:45:00,327.18,327.58,327.17,327.35,2241.0,327.18,327.58,327.17,327.35,2241.0
2023-06-01 14:50:00,327.33,328.01,327.32,328.0,3504.0,327.33,328.01,327.32,328.0,3504.0
2023-06-01 14:55:00,328.0,328.11,327.5,328.0,5527.0,328.0,328.11,327.5,328.0,5527.0
2023-06-01 15:00:00,328.01,328.88,328.01,328.73,2563.0,328.01,328.88,328.01,328.73,2563.0
2023-06-01 15:05:00,329.06,329.3,328.89,329.06,4735.0,329.06,329.3,328.89,329.06,4735.0
2023-06-01 15:10:00,329.17,329.38,329.03,329.18,2509.0,329.17,329.38,329.03,329.18,2509.0
2023-06-01 15:15:00,329.18,329.77,329.18,329.7,3648.0,329.18,329.77,329.18,329.7,3648.0
2023-06-01 15:20:00,329.82,330.32,329.51,329.75,9772.0,329.82,330.32,329.51,329.75,9772.0
2023-06-01 15:25:00,329.58,329.84,329.49,329.5,3716.0,329.58,329.84,329.49,329.5,3716.0
2023-06-01 15:30:00,329.58,329.58,328.48,328.91,10973.0,329.58,329.58,328.48,328.91,10973.0
2023-06-01 15:35:00,328.98,328.98,328.13,328.48,7924.0,328.98,328.98,328.13,328.48,7924.0
2023-06-01 15:40:00,328.5,328.67,328.25,328.48,6575.0,328.5,328.67,328.25,328.48,6575.0
2023-06-01 15:45:00,328.49,329.29,328.46,329.04,8200.0,328.49,329.29,328.46,329.04,8200.0
2023-06-01 15:50:00,329.04,329.04,327.95,328.37,17640.0,329.04,329.04,327.95,328.37,17640.0
2023-06-01 15:55:00,328.4,328.58,327.76,328.02,30840.0,328.4,328.58,327.76,328.02,30840.0
2023-06-02 09:30:00,326.47,327.68,325.2,325.57,21336.0,326.47,327.68,325.2,325.57,21336.0
2023-06-02 09:35:00,325.55,326.69,324.44,325.9,19315.0,325.55,326.69,324.44,325.9,19315.0
2023-06-02 09:40:00,325.13,325.89,324.44,324.97,13013.0,325.13,325.89,324.44,324.97,13013.0
2023-06-02 09:45:00,325.09,328.02,324.95,327.98,27214.0,325.09,328.02,324.95,327.98,27214.0
2023-06-02 09:50:00,327.94,330.5,327.94,330.11,13383.0,327.94,330.5,327.94,330.11,13383.0
2023-06-02 09:55:00,330.07,330.22,326.94,327.0,8486.0,330.07,330.22,326.94,327.0,8486.0
2023-06-02 10:00:00,326.78,326.94,324.2,325.72,23754.0,326.78,326.94,324.2,325.72,23754.0
2023-06-02 10:05:00,325.4,325.83,324.49,325.04,5166.0,325.4,325.83,324.49,325.04,5166.0
2023-06-02 10:10:00,324.6,325.73,324.6,325.38,6252.0,324.6,325.73,324.6,325.38,6252.0
2023-06-02 10:15:00,325.29,325.46,324.56,324.78,14675.0,325.29,325.46,324.56,324.78,14675.0
2023-06-02 10:20:00,324.9,325.75,324.71,325.0,7862.0,324.9,325.75,324.71,325.0,7862.0
2023-06-02 10:25:00,325.01,326.37,325.01,325.93,1838.0,325.01,326.37,325.01,325.93,1838.0
2023-06-02 10:30:00,326.24,326.24,325.42,325.8,3287.0,326.24,326.24,325.42,325.8,3287.0
2023-06-02 10:35:00,325.93,326.32,325.41,326.2,7202.0,325.93,326.32,325.41,326.2,7202.0
2023-06-02 10:40:00,326.2,328.03,326.2,327.34,18239.0,326.2,328.03,326.2,327.34,18239.0
2023-06-02 10:45:00,327.38,327.46,326.72,327.25,6592.0,327.38,327.46,326.72,327.25,6592.0
2023-06-02 10:50:00,327.16,327.57,326.97,327.11,3493.0,327.16,327.57,326.97,327.11,3493.0
2023-06-02 10:55:00,327.2,327.81,326.64,327.81,16375.0,327.2,327.81,326.64,327.81,16375.0
2023-06-02 11:00:00,328.08,328.94,328.0,328.52,4432.0,328.08,328.94,328.0,328.52,4432.0
2023-06-02 11:05:00,328.86,329.25,328.68,329.25,2600.0,328.86,329.25,328.68,329.25,2600.0
2023-06-02 11:10:00,329.59,330.5,329.48,330.43,13611.0,329.59,330.5,329.48,330.43,13611.0
2023-06-02 11:15:00,330.53,330.93,330.3,330.44,5032.0,330.53,330.93,330.3,330.44,5032.0
2023-06-02 11:20:00,330.29,331.92,330.07,330.88,7621.0,330.29,331.92,330.07,330.88,7621.0
2023-06-02 11:25:00,330.88,331.77,330.78,331.43,2100.0,330.88,331.77,330.78,331.43,2100.0
2023-06-02 11:30:00,331.8,332.45,331.54,332.37,5486.0,331.8,332.45,331.54,332.37,5486.0
2023-06-02 11:35:00,332.48,333.1,332.26,332.73,15917.0,332.48,333.1,332.26,332.73,15917.0
2023-06-02 11:40:00,332.69,332.69,331.73,332.17,6113.0,332.69,332.69,331.73,332.17,6113.0
2023-06-02 11:45:00,331.98,331.98,330.11,330.5,4900.0,331.98,331.98,330.11,330.5,4900.0
2023-06-02 11:50:00,330.62,331.53,330.62,331.38,1900.0,330.62,331.53,330.62,331.38,1900.0
2023-06-02 11:55:00,331.66,332.27,331.65,331.91,4398.0,331.66,332.27,331.65,331.91,4398.0
2023-06-02 12:00:00,332.0,332.39,331.82,331.82,3170.0,332.0,332.39,331.82,331.82,3170.0
2023-06-02 12:05:00,332.04,332.77,331.96,332.49,6943.0,332.04,332.77,331.96,332.49,6943.0
2023-06-02 12:10:00,332.58,333.39,332.53,332.78,2774.0,332.58,333.39,332.53,332.78,2774.0
2023-06-02 12:15:00,332.72,332.87,332.35,332.67,7983.0,332.72,332.87,332.35,332.67,7983.0
2023-06-02 12:20:00,332.78,333.0,332.52,333.0,8400.0,332.78,333.0,332.52,333.0,8400.0
2023-06-02 12:25:00,332.81,333.42,332.44,333.38,6708.0,332.81,333.42,332.44,333.38,6708.0
2023-06-02 12:30:00,333.21,333.6,332.89,333.6,5472.0,333.21,333.6,332.89,333.6,5472.0
2023-06-02 12:35:00,333.52,334.28,333.52,334.28,1771.0,333.52,334.28,333.52,334.28,1771.0
2023-06-02 12:40:00,334.22,334.67,333.99,334.4,6950.0,334.22,334.67,333.99,334.4,6950.0
2023-06-02 12:45:00,334.35,334.71,334.34,334.66,1859.0,334.35,334.71,334.34,334.66,1859.0
2023-06-02 12:50:00,334.72,334.82,334.48,334.52,4309.0,334.72,334.82,334.48,334.52,4309.0
2023-06-02 12:55:00,334.63,334.72,334.5,334.57,2175.0,334.63,334.72,334.5,334.57,2175.0
2023-06-02 13:00:00,334.5,334.92,334.29,334.76,4169.0,334.5,334.92,334.29,334.76,4169.0
2023-06-02 13:05:00,334.65,334.65,333.41,333.41,2347.0,334.65,334.65,333.41,333.41,2347.0
2023-06-02 13:10:00,333.28,333.28,332.92,333.0,2874.0,333.28,333.28,332.92,333.0,2874.0
2023-06-02 13:15:00,332.89,333.26,332.69,332.69,1236.0,332.89,333.26,332.69,332.69,1236.0
2023-06-02 13:20:00,332.99,333.35,332.99,333.35,1230.0,332.99,333.35,332.99,333.35,1230.0
2023-06-02 13:25:00,333.76,333.76,333.17,333.4,923.0,333.76,333.76,333.17,333.4,923.0
2023-06-02 13:30:00,333.37,333.37,332.6,332.75,1200.0,333.37,333.37,332.6,332.75,1200.0
2023-06-02 13:35:00,332.7,332.99,332.61,332.65,2517.0,332.7,332.99,332.61,332.65,2517.0
2023-06-02 13:40:00,332.63,332.64,332.08,332.08,1693.0,332.63,332.64,332.08,332.08,1693.0
2023-06-02 13:45:00,332.13,332.38,331.83,332.18,3025.0,332.13,332.38,331.83,332.18,3025.0
2023-06-02 13:50:00,332.03,332.04,331.6,331.6,500.0,332.03,332.04,331.6,331.6,500.0
2023-06-02 13:55:00,331.42,331.52,330.87,330.96,1900.0,331.42,331.52,330.87,330.96,1900.0
2023-06-02 14:00:00,330.88,330.97,330.61,330.79,1600.0,330.88,330.97,330.61,330.79,1600.0
2023-06-02 14:05:00,330.7,330.7,329.57,330.15,3300.0,330.7,330.7,329.57,330.15,3300.0
2023-06-02 14:10:00,329.98,329.98,329.71,329.78,1527.0,329.98,329.98,329.71,329.78,1527.0
2023-06-02 14:15:00,329.91,330.14,329.58,329.81,5963.0,329.91,330.14,329.58,329.81,5963.0
2023-06-02 14:20:00,329.81,329.9,329.11,329.11,2400.0,329.81,329.9,329.11,329.11,2400.0
2023-06-02 14:25:00,329.39,329.72,329.16,329.58,2703.0,329.39,329.72,329.16,329.58,2703.0
2023-06-02 14:30:00,329.36,329.94,329.32,329.57,6605.0,329.36,329.94,329.32,329.57,6605.0
2023-06-02 14:35:00,329.63,329.78,329.52,329.76,6021.0,329.63,329.78,329.52,329.76,6021.0
2023-06-02 14:40:00,329.75,329.8,329.15,329.31,17914.0,329.75,329.8,329.15,329.31,17914.0
2023-06-02 14:45:00,329.13,329.77,329.01,329.52,6340.0,329.13,329.77,329.01,329.52,6340.0
2023-06-02 14:50:00,329.39,329.39,328.98,329.1,4934.0,329.39,329.39,328.98,329.1,4934.0
2023-06-02 14:55:00,329.07,329.38,329.07,329.37,3210.0,329.07,329.38,329.07,329.37,3210.0
2023-06-02 15:00:00,329.48,329.65,329.34,329.55,4162.0,329.48,329.65,329.34,329.55,4162.0
2023-06-02 15:05:00,329.46,329.65,329.03,329.18,11227.0,329.46,329.65,329.03,329.18,11227.0
2023-06-02 15:10:00,329.05,329.05,328.44,328.46,2544.0,329.05,329.05,328.44,328.46,2544.0
2023-06-02 15:15:00,328.47,328.99,328.47,328.81,5090.0,328.47,328.99,328.47,328.81,5090.0
2023-06-02 15:20:00,328.81,328.83,327.96,328.01,4860.0,328.81,328.83,327.96,328.01,4860.0
2023-06-02 15:25:00,327.72,328.53,327.72,328.07,6888.0,327.72,328.53,327.72,328.07,6888.0
2023-06-02 15:30:00,328.22,328.46,328.02,328.12,8455.0,328.22,328.46,328.02,328.12,8455.0
2023-06-02 15:35:00,328.18,329.45,328.17,329.07,6784.0,328.18,329.45,328.17,329.07,6784.0
2023-06-02 15:40:00,329.2,329.29,328.74,329.04,4900.0,329.2,329.29,328.74,329.04,4900.0
2023-06-02 15:45:00,328.98,329.11,328.49,328.82,10217.0,328.98,329.11,328.49,328.82,10217.0
2023-06-02 15:50:00,328.82,329.7,328.6,329.64,11527.0,328.82,329.7,328.6,329.64,11527.0
2023-06-02 15:55:00,329.48,329.63,328.77,329.4,27526.0,329.48,329.63,328.77,329.4,27526.0
2023-06-05 09:30:00,332.44,333.1,331.35,332.06,7034.0,332.44,333.1,331.35,332.06,7034.0
2023-06-05 09:35:00,332.1,333.11,331.58,331.82,15947.0,332.1,333.11,331.58,331.82,15947.0
2023-06-05 09:40:00,331.21,331.25,330.75,330.75,2971.0,331.21,331.25,330.75,330.75,2971.0
2023-06-05 09:45:00,330.94,332.21,330.7,331.48,8218.0,330.94,332.21,330.7,331.48,8218.0
2023-06-05 09:50:00,331.69,333.07,331.66,332.39,8345.0,331.69,333.07,331.66,332.39,8345.0
2023-06-05 09:55:00,332.36,333.13,331.75,333.05,4819.0,332.36,333.13,331.75,333.05,4819.0
2023-06-05 10:00:00,333.34,334.06,332.09,332.94,14880.0,333.34,334.06,332.09,332.94,14880.0
2023-06-05 10:05:00,333.34,334.11,332.27,332.43,3922.0,333.34,334.11,332.27,332.43,3922.0
2023-06-05 10:10:00,332.68,333.38,332.12,332.83,7532.0,332.68,333.38,332.12,332.83,7532.0
2023-06-05 10:15:00,332.94,334.51,332.58,334.02,9393.0,332.94,334.51,332.58,334.02,9393.0
2023-06-05 10:20:00,334.21,335.01,333.48,334.69,10647.0,334.21,335.01,333.48,334.69,10647.0
2023-06-05 10:25:00,334.93,335.29,334.1,334.1,5915.0,334.93,335.29,334.1,334.1,5915.0
2023-06-05 10:30:00,333.9,334.45,333.9,334.17,1100.0,333.9,334.45,333.9,334.17,1100.0
2023-06-05 10:35:00,334.25,335.65,334.25,335.35,2709.0,334.25,335.65,334.25,335.35,2709.0
2023-06-05 10:40:00,335.53,336.12,335.24,335.67,4700.0,335.53,336.12,335.24,335.67,4700.0
2023-06-05 10:45:00,335.6,335.61,334.65,334.77,4057.0,335.6,335.61,334.65,334.77,4057.0
2023-06-05 10:50:00,334.99,334.99,334.61,334.85,1279.0,334.99,334.99,334.61,334.85,1279.0
2023-06-05 10:55:00,334.47,334.65,333.96,334.18,4584.0,334.47,334.65,333.96,334.18,4584.0
2023-06-05 11:00:00,334.33,335.0,334.22,334.33,1357.0,334.33,335.0,334.22,334.33,1357.0
2023-06-05 11:05:00,334.33,334.85,334.33,334.85,400.0,334.33,334.85,334.33,334.85,400.0
2023-06-05 11:10:00,335.0,335.3,334.59,334.72,4524.0,335.0,335.3,334.59,334.72,4524.0
2023-06-05 11:15:00,335.07,335.34,334.82,334.96,1532.0,335.07,335.34,334.82,334.96,1532.0
2023-06-05 11:20:00,334.65,334.79,333.42,333.95,5331.0,334.65,334.79,333.42,333.95,5331.0
2023-06-05 11:25:00,334.01,334.79,333.8,334.67,11606.0,334.01,334.79,333.8,334.67,11606.0
2023-06-05 11:30:00,334.74,335.4,334.74,335.4,2663.0,334.74,335.4,334.74,335.4,2663.0
2023-06-05 11:35:00,335.22,335.38,334.35,334.93,1500.0,335.22,335.38,334.35,334.93,1500.0
2023-06-05 11:40:00,334.75,335.05,334.73,334.92,900.0,334.75,335.05,334.73,334.92,900.0
2023-06-05 11:45:00,334.68,335.05,334.48,334.75,2915.0,334.68,335.05,334.48,334.75,2915.0
2023-06-05 11:50:00,334.95,335.16,334.16,334.33,4307.0,334.95,335.16,334.16,334.33,4307.0
2023-06-05 11:55:00,334.58,334.88,334.26,334.54,1862.0,334.58,334.88,334.26,334.54,1862.0
2023-06-05 12:00:00,334.68,334.68,333.91,333.97,2440.0,334.68,334.68,333.91,333.97,2440.0
2023-06-05 12:05:00,333.85,334.29,333.84,334.16,700.0,333.85,334.29,333.84,334.16,700.0
2023-06-05 12:10:00,333.85,333.93,333.66,333.67,1400.0,333.85,333.93,333.66,333.67,1400.0
2023-06-05 12:15:00,333.71,334.15,333.01,333.01,4375.0,333.71,334.15,333.01,333.01,4375.0
2023-06-05 12:20:00,332.93,333.44,332.86,333.42,1418.0,332.93,333.44,332.86,333.42,1418.0
2023-06-05 12:25:00,333.84,334.4,333.52,334.4,1005.0,333.84,334.4,333.52,334.4,1005.0
2023-06-05 12:30:00,334.38,334.81,334.18,334.37,7668.0,334.38,334.81,334.18,334.37,7668.0
2023-06-05 12:35:00,334.26,334.26,333.6,333.6,918.0,334.26,334.26,333.6,333.6,918.0
2023-06-05 12:40:00,333.96,334.27,333.84,334.27,1314.0,333.96,334.27,333.84,334.27,1314.0
2023-06-05 12:45:00,334.22,334.55,334.2,334.32,1798.0,334.22,334.55,334.2,334.32,1798.0
2023-06-05 12:50:00,334.49,334.54,334.32,334.35,1184.0,334.49,334.54,334.32,334.35,1184.0
2023-06-05 12:55:00,334.35,334.51,333.94,333.96,1700.0,334.35,334.51,333.94,333.96,1700.0
2023-06-05 13:00:00,333.98,334.0,333.45,333.53,1200.0,333.98,334.0,333.45,333.53,1200.0
2023-06-05 13:05:00,333.32,333.38,332.58,332.79,5007.0,333.32,333.38,332.58,332.79,5007.0
2023-06-05 13:10:00,332.58,333.24,332.58,332.72,3000.0,332.58,333.24,332.58,332.72,3000.0
2023-06-05 13:15:00,332.54,332.79,332.07,332.44,3365.0,332.54,332.79,332.07,332.44,3365.0
2023-06-05 13:20:00,332.97,332.98,332.17,332.17,900.0,332.97,332.98,332.17,332.17,900.0
2023-06-05 13:25:00,332.37,332.71,331.18,332.1,1823.0,332.37,332.71,331.18,332.1,1823.0
2023-06-05 13:30:00,332.03,332.03,331.67,331.99,550.0,332.03,332.03,331.67,331.99,550.0
2023-06-05 13:35:00,332.06,332.22,331.25,331.25,2414.0,332.06,332.22,331.25,331.25,2414.0
2023-06-05 13:40:00,331.39,331.6,331.19,331.28,2400.0,331.39,331.6,331.19,331.28,2400.0
2023-06-05 13:45:00,331.19,331.77,331.19,331.73,1878.0,331.19,331.77,331.19,331.73,1878.0
2023-06-05 13:50:00,331.71,331.71,331.29,331.39,1600.0,331.71,331.71,331.29,331.39,1600.0
2023-06-05 13:55:00,331.31,331.75,331.31,331.4,1000.0,331.31,331.75,331.31,331.4,1000.0
2023-06-05 14:00:00,331.66,332.12,331.66,331.72,2456.0,331.66,332.12,331.66,331.72,2456.0
2023-06-05 14:05:00,331.59,331.6,330.82,330.82,1579.0,331.59,331.6,330.82,330.82,1579.0
2023-06-05 14:10:00,330.75,330.87,330.38,330.55,2311.0,330.75,330.87,330.38,330.55,2311.0
2023-06-05 14:15:00,330.67,331.37,330.5,331.37,2248.0,330.67,331.37,330.5,331.37,2248.0
2023-06-05 14:20:00,331.43,331.76,331.42,331.66,2141.0,331.43,331.76,331.42,331.66,2141.0
2023-06-05 14:25:00,331.46,331.46,330.94,331.15,2000.0,331.46,331.46,330.94,331.15,2000.0
2023-06-05 14:30:00,330.93,331.65,330.58,330.69,4626.0,330.93,331.65,330.58,330.69,4626.0
2023-06-05 14:35:00,330.97,331.41,330.85,330.96,1400.0,330.97,331.41,330.85,330.96,1400.0
2023-06-05 14:40:00,330.92,331.68,330.91,331.68,3022.0,330.92,331.68,330.91,331.68,3022.0
2023-06-05 14:45:00,331.67,331.77,330.87,331.46,5408.0,331.67,331.77,330.87,331.46,5408.0
2023-06-05 14:50:00,331.45,332.58,331.15,332.58,3648.0,331.45,332.58,331.15,332.58,3648.0
2023-06-05 14:55:00,332.38,332.56,331.8,331.81,1466.0,332.38,332.56,331.8,331.81,1466.0
2023-06-05 15:00:00,332.06,332.25,331.45,331.45,3802.0,332.06,332.25,331.45,331.45,3802.0
2023-06-05 15:05:00,331.49,332.51,331.48,332.47,8291.0,331.49,332.51,331.48,332.47,8291.0
2023-06-05 15:10:00,332.49,333.27,332.32,333.16,3794.0,332.49,333.27,332.32,333.16,3794.0
2023-06-05 15:15:00,333.04,333.35,332.8,332.9,7419.0,333.04,333.35,332.8,332.9,7419.0
2023-06-05 15:20:00,333.0,333.14,332.69,333.08,4545.0,333.0,333.14,332.69,333.08,4545.0
2023-06-05 15:25:00,333.17,333.63,333.16,333.43,5505.0,333.17,333.63,333.16,333.43,5505.0
2023-06-05 15:30:00,333.38,333.8,333.16,333.16,5400.0,333.38,333.8,333.16,333.16,5400.0
2023-06-05 15:35:00,333.25,333.58,333.11,333.58,3667.0,333.25,333.58,333.11,333.58,3667.0
2023-06-05 15:40:00,333.71,334.27,333.49,334.27,5785.0,333.71,334.27,333.49,334.27,5785.0
2023-06-05 15:45:00,334.3,334.4,333.93,333.99,15535.0,334.3,334.4,333.93,333.99,15535.0
2023-06-05 15:50:00,334.14,334.95,333.98,334.46,18857.0,334.14,334.95,333.98,334.46,18857.0
2023-06-05 15:55:00,334.52,335.29,334.49,334.92,34491.0,334.52,335.29,334.49,334.92,34491.0
2023-06-06 09:30:00,334.78,335.19,333.33,333.99,4740.0,334.78,335.19,333.33,333.99,4740.0
2023-06-06 09:35:00,333.87,334.7,333.36,333.52,7431.0,333.87,334.7,333.36,333.52,7431.0
2023-06-06 09:40:00,333.43,333.57,331.89,332.87,1900.0,333.43,333.57,331.89,332.87,1900.0
2023-06-06 09:45:00,333.27,333.96,333.27,333.58,1600.0,333.27,333.96,333.27,333.58,1600.0
2023-06-06 09:50:00,333.73,334.39,333.36,333.63,5205.0,333.73,334.39,333.36,333.63,5205.0
2023-06-06 09:55:00,333.65,333.97,333.3,333.97,2250.0,333.65,333.97,333.3,333.97,2250.0
2023-06-06 10:00:00,334.1,334.85,333.88,333.99,1120.0,334.1,334.85,333.88,333.99,1120.0
2023-06-06 10:05:00,333.88,334.68,333.8,334.58,6500.0,333.88,334.68,333.8,334.58,6500.0
2023-06-06 10:10:00,334.62,335.68,334.61,335.19,5325.0,334.62,335.68,334.61,335.19,5325.0
2023-06-06 10:15:00,334.94,335.74,334.94,335.74,1405.0,334.94,335.74,334.94,335.74,1405.0
2023-06-06 10:20:00,336.18,336.29,335.14,335.34,3100.0,336.18,336.29,335.14,335.34,3100.0
2023-06-06 10:25:00,335.62,335.91,335.37,335.72,1400.0,335.62,335.91,335.37,335.72,1400.0
2023-06-06 10:30:00,335.68,336.03,335.14,335.14,13097.0,335.68,336.03,335.14,335.14,13097.0
2023-06-06 10:35:00,335.13,335.61,334.82,335.46,7469.0,335.13,335.61,334.82,335.46,7469.0
2023-06-06 10:40:00,335.49,335.59,333.83,334.0,11249.0,335.49,335.59,333.83,334.0,11249.0
2023-06-06 10:45:00,334.1,334.39,333.0,333.01,11740.0,334.1,334.39,333.0,333.01,11740.0
2023-06-06 10:50:00,332.78,332.87,331.97,332.58,11846.0,332.78,332.87,331.97,332.58,11846.0
2023-06-06 10:55:00,332.52,332.99,332.06,332.14,5102.0,332.52,332.99,332.06,332.14,5102.0
2023-06-06 11:00:00,332.43,333.57,332.13,333.22,4825.0,332.43,333.57,332.13,333.22,4825.0
2023-06-06 11:05:00,333.21,333.45,332.26,332.5,4579.0,333.21,333.45,332.26,332.5,4579.0
2023-06-06 11:10:00,332.37,332.9,331.92,332.53,2996.0,332.37,332.9,331.92,332.53,2996.0
2023-06-06 11:15:00,332.71,333.02,332.59,332.98,2186.0,332.71,333.02,332.59,332.98,2186.0
2023-06-06 11:20:00,333.06,333.06,331.76,331.76,6616.0,333.06,333.06,331.76,331.76,6616.0
2023-06-06 11:25:00,331.52,331.98,330.81,330.81,6999.0,331.52,331.98,330.81,330.81,6999.0
2023-06-06 11:30:00,330.67,330.75,329.75,329.86,10691.0,330.67,330.75,329.75,329.86,10691.0
2023-06-06 11:35:00,329.88,330.55,329.43,330.41,5671.0,329.88,330.55,329.43,330.41,5671.0
2023-06-06 11:40:00,330.54,331.29,330.42,330.94,6556.0,330.54,331.29,330.42,330.94,6556.0
2023-06-06 11:45:00,331.06,331.06,330.58,330.69,1284.0,331.06,331.06,330.58,330.69,1284.0
2023-06-06 11:50:00,330.53,331.08,330.47,330.85,1322.0,330.53,331.08,330.47,330.85,1322.0
2023-06-06 11:55:00,331.06,331.06,329.92,330.1,11569.0,331.06,331.06,329.92,330.1,11569.0
2023-06-06 12:00:00,329.96,330.38,329.31,329.43,11291.0,329.96,330.38,329.31,329.43,11291.0
2023-06-06 12:05:00,329.42,330.04,329.31,329.39,11300.0,329.42,330.04,329.31,329.39,11300.0
2023-06-06 12:10:00,329.36,329.52,328.76,328.91,8800.0,329.36,329.52,328.76,328.91,8800.0
2023-06-06 12:15:00,328.94,328.94,327.92,327.92,2082.0,328.94,328.94,327.92,327.92,2082.0
2023-06-06 12:20:00,328.06,328.48,328.02,328.02,8214.0,328.06,328.48,328.02,328.02,8214.0
2023-06-06 12:25:00,328.01,328.01,326.51,326.73,5336.0,328.01,328.01,326.51,326.73,5336.0
2023-06-06 12:30:00,326.73,327.04,326.56,326.96,9790.0,326.73,327.04,326.56,326.96,9790.0
2023-06-06 12:35:00,327.03,327.03,325.64,325.88,7088.0,327.03,327.03,325.64,325.88,7088.0
2023-06-06 12:40:00,325.88,325.88,325.27,325.77,3971.0,325.88,325.88,325.27,325.77,3971.0
2023-06-06 12:45:00,325.93,326.78,325.93,326.35,2836.0,325.93,326.78,325.93,326.35,2836.0
2023-06-06 12:50:00,326.45,327.74,326.35,326.91,2051.0,326.45,327.74,326.35,326.91,2051.0
2023-06-06 12:55:00,326.91,327.54,326.78,326.91,3520.0,326.91,327.54,326.78,326.91,3520.0
2023-06-06 13:00:00,327.12,327.12,326.32,326.38,3973.0,327.12,327.12,326.32,326.38,3973.0
2023-06-06 13:05:00,326.05,326.86,326.03,326.63,2527.0,326.05,326.86,326.03,326.63,2527.0
2023-06-06 13:10:00,327.0,327.59,326.88,327.59,7364.0,327.0,327.59,326.88,327.59,7364.0
2023-06-06 13:15:00,327.78,328.06,326.91,326.91,4868.0,327.78,328.06,326.91,326.91,4868.0
2023-06-06 13:20:00,326.7,327.14,326.27,327.05,2563.0,326.7,327.14,326.27,327.05,2563.0
2023-06-06 13:25:00,327.24,328.38,326.55,327.95,14898.0,327.24,328.38,326.55,327.95,14898.0
2023-06-06 13:30:00,328.19,328.48,328.03,328.2,700.0,328.19,328.48,328.03,328.2,700.0
2023-06-06 13:35:00,328.02,328.18,327.69,327.85,1786.0,328.02,328.18,327.69,327.85,1786.0
2023-06-06 13:40:00,327.88,328.21,327.4,327.57,1600.0,327.88,328.21,327.4,327.57,1600.0
2023-06-06 13:45:00,327.55,327.69,327.09,327.17,764.0,327.55,327.69,327.09,327.17,764.0
2023-06-06 13:50:00,327.32,327.33,327.0,327.09,1008.0,327.32,327.33,327.0,327.09,1008.0
2023-06-06 13:55:00,327.0,327.72,326.93,327.71,2763.0,327.0,327.72,326.93,327.71,2763.0
2023-06-06 14:00:00,327.61,327.68,327.15,327.38,1300.0,327.61,327.68,327.15,327.38,1300.0
2023-06-06 14:05:00,327.38,327.39,327.17,327.39,1471.0,327.38,327.39,327.17,327.39,1471.0
2023-06-06 14:10:00,327.57,327.69,327.25,327.66,906.0,327.57,327.69,327.25,327.66,906.0
2023-06-06 14:15:00,327.72,328.13,327.57,327.89,2799.0,327.72,328.13,327.57,327.89,2799.0
2023-06-06 14:20:00,327.96,328.11,327.75,327.79,1600.0,327.96,328.11,327.75,327.79,1600.0
2023-06-06 14:25:00,327.77,327.77,327.31,327.37,1810.0,327.77,327.77,327.31,327.37,1810.0
2023-06-06 14:30:00,327.12,327.41,326.85,327.41,17322.0,327.12,327.41,326.85,327.41,17322.0
2023-06-06 14:35:00,327.46,327.71,326.78,327.02,10816.0,327.46,327.71,326.78,327.02,10816.0
2023-06-06 14:40:00,326.83,327.28,326.83,327.01,10939.0,326.83,327.28,326.83,327.01,10939.0
2023-06-06 14:45:00,327.28,327.83,327.28,327.83,3618.0,327.28,327.83,327.28,327.83,3618.0
2023-06-06 14:50:00,327.82,328.4,327.43,328.39,6495.0,327.82,328.4,327.43,328.39,6495.0
2023-06-06 14:55:00,328.58,328.58,327.7,327.7,2400.0,328.58,328.58,327.7,327.7,2400.0
2023-06-06 15:00:00,327.9,328.6,327.87,328.55,1200.0,327.9,328.6,327.87,328.55,1200.0
2023-06-06 15:05:00,328.64,329.12,328.45,328.54,6846.0,328.64,329.12,328.45,328.54,6846.0
2023-06-06 15:10:00,328.61,328.76,328.41,328.58,3227.0,328.61,328.76,328.41,328.58,3227.0
2023-06-06 15:15:00,328.5,328.96,328.38,328.41,3747.0,328.5,328.96,328.38,328.41,3747.0
2023-06-06 15:20:00,328.25,328.66,328.24,328.54,1700.0,328.25,328.66,328.24,328.54,1700.0
2023-06-06 15:25:00,328.47,328.77,328.28,328.73,5435.0,328.47,328.77,328.28,328.73,5435.0
2023-06-06 15:30:00,328.81,329.66,328.62,329.45,8355.0,328.81,329.66,328.62,329.45,8355.0
2023-06-06 15:35:00,329.4,329.61,328.65,328.76,8580.0,329.4,329.61,328.65,328.76,8580.0
2023-06-06 15:40:00,328.6,328.88,328.26,328.78,8061.0,328.6,328.88,328.26,328.78,8061.0
2023-06-06 15:45:00,328.76,329.18,328.69,329.0,11124.0,328.76,329.18,328.69,329.0,11124.0
2023-06-06 15:50:00,329.08,329.52,328.92,329.51,24804.0,329.08,329.52,328.92,329.51,24804.0
2023-06-06 15:55:00,329.53,329.54,328.96,329.22,29924.0,329.53,329.54,328.96,329.22,29924.0
2023-06-07 09:30:00,329.68,331.61,328.58,331.61,10891.0,329.68,331.61,328.58,331.61,10891.0
2023-06-07 09:35:00,331.24,334.13,330.51,334.13,17618.0,331.24,334.13,330.51,334.13,17618.0
2023-06-07 09:40:00,334.26,334.42,332.51,333.48,10175.0,334.26,334.42,332.51,333.48,10175.0
2023-06-07 09:45:00,333.49,336.57,333.4,336.57,5566.0,333.49,336.57,333.4,336.57,5566.0
2023-06-07 09:50:00,336.56,336.72,332.96,333.05,9258.0,336.56,336.72,332.96,333.05,9258.0
2023-06-07 09:55:00,333.19,334.33,332.84,333.87,7751.0,333.19,334.33,332.84,333.87,7751.0
2023-06-07 10:00:00,333.39,335.19,333.18,334.25,8879.0,333.39,335.19,333.18,334.25,8879.0
2023-06-07 10:05:00,334.57,336.06,334.57,336.04,3160.0,334.57,336.06,334.57,336.04,3160.0
2023-06-07 10:10:00,335.81,337.18,335.66,335.66,4818.0,335.81,337.18,335.66,335.66,4818.0
2023-06-07 10:15:00,335.48,336.49,335.35,336.38,11126.0,335.48,336.49,335.35,336.38,11126.0
2023-06-07 10:20:00,336.38,337.21,335.86,335.91,17964.0,336.38,337.21,335.86,335.91,17964.0
2023-06-07 10:25:00,336.04,336.79,335.37,336.58,9244.0,336.04,336.79,335.37,336.58,9244.0
2023-06-07 10:30:00,336.54,336.71,335.15,335.6,7940.0,336.54,336.71,335.15,335.6,7940.0
2023-06-07 10:35:00,335.16,335.35,333.78,334.69,4944.0,335.16,335.35,333.78,334.69,4944.0
2023-06-07 10:40:00,334.69,334.92,333.75,333.87,4859.0,334.69,334.92,333.75,333.87,4859.0
2023-06-07 10:45:00,333.71,334.36,333.62,334.07,8368.0,333.71,334.36,333.62,334.07,8368.0
2023-06-07 10:50:00,334.18,335.07,334.01,334.96,18261.0,334.18,335.07,334.01,334.96,18261.0
2023-06-07 10:55:00,335.14,336.1,334.83,336.1,18467.0,335.14,336.1,334.83,336.1,18467.0
2023-06-07 11:00:00,336.1,336.94,335.51,335.75,11172.0,336.1,336.94,335.51,335.75,11172.0
2023-06-07 11:05:00,335.75,336.3,335.5,336.09,5100.0,335.75,336.3,335.5,336.09,5100.0
2023-06-07 11:10:00,336.09,336.18,335.74,335.88,5800.0,336.09,336.18,335.74,335.88,5800.0
2023-06-07 11:15:00,335.68,336.04,335.06,335.19,6472.0,335.68,336.04,335.06,335.19,6472.0
2023-06-07 11:20:00,335.16,335.56,335.0,335.08,3337.0,335.16,335.56,335.0,335.08,3337.0
2023-06-07 11:25:00,335.19,335.57,335.19,335.39,2938.0,335.19,335.57,335.19,335.39,2938.0
2023-06-07 11:30:00,335.36,336.0,335.36,335.55,9722.0,335.36,336.0,335.36,335.55,9722.0
2023-06-07 11:35:00,335.43,335.57,335.03,335.08,9638.0,335.43,335.57,335.03,335.08,9638.0
2023-06-07 11:40:00,334.96,334.96,334.37,334.53,1446.0,334.96,334.96,334.37,334.53,1446.0
2023-06-07 11:45:00,334.41,334.59,333.63,334.59,4840.0,334.41,334.59,333.63,334.59,4840.0
2023-06-07 11:50:00,334.56,334.56,333.45,333.59,5778.0,334.56,334.56,333.45,333.59,5778.0
2023-06-07 11:55:00,333.42,333.42,332.19,332.2,1600.0,333.42,333.42,332.19,332.2,1600.0
2023-06-07 12:00:00,332.1,332.81,331.95,332.81,3431.0,332.1,332.81,331.95,332.81,3431.0
2023-06-07 12:05:00,332.86,333.75,332.69,333.63,4757.0,332.86,333.75,332.69,333.63,4757.0
2023-06-07 12:10:00,333.5,333.5,333.1,333.24,3730.0,333.5,333.5,333.1,333.24,3730.0
2023-06-07 12:15:00,333.07,333.42,333.06,333.21,2760.0,333.07,333.42,333.06,333.21,2760.0
2023-06-07 12:20:00,333.21,333.31,333.03,333.19,3466.0,333.21,333.31,333.03,333.19,3466.0
2023-06-07 12:25:00,333.04,333.71,332.97,333.55,2919.0,333.04,333.71,332.97,333.55,2919.0
2023-06-07 12:30:00,333.49,334.08,333.48,333.68,3301.0,333.49,334.08,333.48,333.68,3301.0
2023-06-07 12:35:00,333.64,334.27,333.56,334.27,3166.0,333.64,334.27,333.56,334.27,3166.0
2023-06-07 12:40:00,334.44,335.18,334.44,335.17,5076.0,334.44,335.18,334.44,335.17,5076.0
2023-06-07 12:45:00,335.04,335.18,334.42,334.47,3744.0,335.04,335.18,334.42,334.47,3744.0
2023-06-07 12:50:00,334.47,335.09,334.46,334.61,2718.0,334.47,335.09,334.46,334.61,2718.0
2023-06-07 12:55:00,334.71,334.91,334.46,334.86,2514.0,334.71,334.91,334.46,334.86,2514.0
2023-06-07 13:00:00,334.83,335.28,334.68,335.13,2607.0,334.83,335.28,334.68,335.13,2607.0
2023-06-07 13:05:00,335.26,335.74,334.78,335.68,6006.0,335.26,335.74,334.78,335.68,6006.0
2023-06-07 13:10:00,335.54,335.54,334.28,334.43,1800.0,335.54,335.54,334.28,334.43,1800.0
2023-06-07 13:15:00,334.24,334.74,333.99,333.99,1987.0,334.24,334.74,333.99,333.99,1987.0
2023-06-07 13:20:00,333.97,334.18,333.77,333.96,3160.0,333.97,334.18,333.77,333.96,3160.0
2023-06-07 13:25:00,333.96,334.61,333.95,334.35,4581.0,333.96,334.61,333.95,334.35,4581.0
2023-06-07 13:30:00,334.2,334.37,333.26,333.47,2622.0,334.2,334.37,333.26,333.47,2622.0
2023-06-07 13:35:00,333.31,333.32,332.98,333.06,3199.0,333.31,333.32,332.98,333.06,3199.0
2023-06-07 13:40:00,333.08,333.79,333.08,333.79,10455.0,333.08,333.79,333.08,333.79,10455.0
2023-06-07 13:45:00,333.97,334.13,333.45,333.45,2121.0,333.97,334.13,333.45,333.45,2121.0
2023-06-07 13:50:00,333.33,333.95,333.33,333.82,2400.0,333.33,333.95,333.33,333.82,2400.0
2023-06-07 13:55:00,333.84,334.52,333.83,334.23,5200.0,333.84,334.52,333.83,334.23,5200.0
2023-06-07 14:00:00,334.11,334.68,333.86,334.16,5276.0,334.11,334.68,333.86,334.16,5276.0
2023-06-07 14:05:00,334.53,335.0,334.43,334.85,5228.0,334.53,335.0,334.43,334.85,5228.0
2023-06-07 14:10:00,334.85,334.85,333.95,334.55,4145.0,334.85,334.85,333.95,334.55,4145.0
2023-06-07 14:15:00,334.41,335.18,334.41,335.18,3496.0,334.41,335.18,334.41,335.18,3496.0
2023-06-07 14:20:00,335.01,335.18,334.67,335.1,3118.0,335.01,335.18,334.67,335.1,3118.0
2023-06-07 14:25:00,335.0,335.25,334.67,335.06,1400.0,335.0,335.25,334.67,335.06,1400.0
2023-06-07 14:30:00,334.86,335.0,334.66,334.98,1651.0,334.86,335.0,334.66,334.98,1651.0
2023-06-07 14:35:00,334.89,335.06,334.5,334.89,6125.0,334.89,335.06,334.5,334.89,6125.0
2023-06-07 14:40:00,335.0,335.0,334.28,334.55,2789.0,335.0,335.0,334.28,334.55,2789.0
2023-06-07 14:45:00,334.66,335.0,334.43,334.72,1500.0,334.66,335.0,334.43,334.72,1500.0
2023-06-07 14:50:00,334.91,335.21,334.91,335.21,4181.0,334.91,335.21,334.91,335.21,4181.0
2023-06-07 14:55:00,335.23,335.9,335.21,335.74,6716.0,335.23,335.9,335.21,335.74,6716.0
2023-06-07 15:00:00,335.84,336.34,335.6,336.34,4361.0,335.84,336.34,335.6,336.34,4361.0
2023-06-07 15:05:00,336.3,336.46,336.16,336.23,3537.0,336.3,336.46,336.16,336.23,3537.0
2023-06-07 15:10:00,336.34,336.62,336.02,336.51,7444.0,336.34,336.62,336.02,336.51,7444.0
2023-06-07 15:15:00,336.61,336.88,336.1,336.28,4186.0,336.61,336.88,336.1,336.28,4186.0
2023-06-07 15:20:00,336.24,336.59,336.18,336.29,2707.0,336.24,336.59,336.18,336.29,2707.0
2023-06-07 15:25:00,336.28,336.32,335.99,336.2,5201.0,336.28,336.32,335.99,336.2,5201.0
2023-06-07 15:30:00,336.19,336.4,335.69,336.18,9614.0,336.19,336.4,335.69,336.18,9614.0
2023-06-07 15:35:00,336.09,337.06,336.03,336.96,13556.0,336.09,337.06,336.03,336.96,13556.0
2023-06-07 15:40:00,336.77,337.21,336.43,336.43,18570.0,336.77,337.21,336.43,336.43,18570.0
2023-06-07 15:45:00,336.44,336.93,336.15,336.83,25612.0,336.44,336.93,336.15,336.83,25612.0
2023-06-07 15:50:00,336.92,337.46,336.52,336.55,36733.0,336.92,337.46,336.52,336.55,36733.0
2023-06-07 15:55:00,336.45,336.95,336.0,336.87,59220.0,336.45,336.95,336.0,336.87,59220.0
2023-06-08 09:30:00,336.6,337.87,335.26,335.64,8631.0,336.6,337.87,335.26,335.64,8631.0
2023-06-08 09:35:00,335.64,335.8,333.3,333.31,11533.0,335.64,335.8,333.3,333.31,11533.0
2023-06-08 09:40:00,333.27,333.27,331.34,331.47,7257.0,333.27,333.27,331.34,331.47,7257.0
2023-06-08 09:45:00,331.44,331.77,330.32,331.38,7337.0,331.44,331.77,330.32,331.38,7337.0
2023-06-08 09:50:00,331.66,331.66,329.98,330.75,9948.0,331.66,331.66,329.98,330.75,9948.0
2023-06-08 09:55:00,330.47,331.67,330.43,331.41,2722.0,330.47,331.67,330.43,331.41,2722.0
2023-06-08 10:00:00,331.42,331.64,330.41,330.47,8163.0,331.42,331.64,330.41,330.47,8163.0
2023-06-08 10:05:00,330.47,331.81,330.47,331.5,9905.0,330.47,331.81,330.47,331.5,9905.0
2023-06-08 10:10:00,331.9,331.96,331.31,331.59,7003.0,331.9,331.96,331.31,331.59,7003.0
2023-06-08 10:15:00,332.0,332.48,331.79,332.48,7802.0,332.0,332.48,331.79,332.48,7802.0
2023-06-08 10:20:00,332.21,332.36,331.43,332.31,6133.0,332.21,332.36,331.43,332.31,6133.0
2023-06-08 10:25:00,332.31,332.32,331.42,331.75,4315.0,332.31,332.32,331.42,331.75,4315.0
2023-06-08 10:30:00,332.27,332.27,331.48,331.51,1400.0,332.27,332.27,331.48,331.51,1400.0
2023-06-08 10:35:00,331.42,331.48,331.06,331.31,1900.0,331.42,331.48,331.06,331.31,1900.0
2023-06-08 10:40:00,331.31,331.9,331.0,331.86,6110.0,331.31,331.9,331.0,331.86,6110.0
2023-06-08 10:45:00,331.87,332.31,331.81,332.21,3275.0,331.87,332.31,331.81,332.21,3275.0
2023-06-08 10:50:00,332.21,332.71,332.0,332.48,4539.0,332.21,332.71,332.0,332.48,4539.0
2023-06-08 10:55:00,332.78,332.78,331.69,332.31,2728.0,332.78,332.78,331.69,332.31,2728.0
2023-06-08 11:00:00,332.46,332.46,332.11,332.46,8593.0,332.46,332.46,332.11,332.46,8593.0
2023-06-08 11:05:00,332.52,332.52,332.06,332.08,2200.0,332.52,332.52,332.06,332.08,2200.0
2023-06-08 11:10:00,331.78,332.93,331.77,332.93,3795.0,331.78,332.93,331.77,332.93,3795.0
2023-06-08 11:15:00,332.75,332.8,332.46,332.72,2607.0,332.75,332.8,332.46,332.72,2607.0
2023-06-08 11:20:00,332.7,333.84,332.7,333.77,2474.0,332.7,333.84,332.7,333.77,2474.0
2023-06-08 11:25:00,333.63,334.08,333.28,334.07,2400.0,333.63,334.08,333.28,334.07,2400.0
2023-06-08 11:30:00,333.98,334.74,333.59,334.53,5445.0,333.98,334.74,333.59,334.53,5445.0
2023-06-08 11:35:00,334.53,334.73,333.84,334.25,8252.0,334.53,334.73,333.84,334.25,8252.0
2023-06-08 11:40:00,334.42,334.89,334.33,334.89,3800.0,334.42,334.89,334.33,334.89,3800.0
2023-06-08 11:45:00,334.89,334.99,334.21,334.46,12188.0,334.89,334.99,334.21,334.46,12188.0
2023-06-08 11:50:00,334.3,334.59,334.03,334.59,1330.0,334.3,334.59,334.03,334.59,1330.0
2023-06-08 11:55:00,334.61,334.65,334.34,334.5,3618.0,334.61,334.65,334.34,334.5,3618.0
2023-06-08 12:00:00,334.4,334.8,334.12,334.7,5110.0,334.4,334.8,334.12,334.7,5110.0
2023-06-08 12:05:00,334.8,335.09,334.44,334.44,1200.0,334.8,335.09,334.44,334.44,1200.0
2023-06-08 12:10:00,334.11,334.22,333.71,333.71,1100.0,334.11,334.22,333.71,333.71,1100.0
2023-06-08 12:15:00,333.58,333.81,333.31,333.76,1900.0,333.58,333.81,333.31,333.76,1900.0
2023-06-08 12:20:00,333.94,334.12,333.56,333.65,1400.0,333.94,334.12,333.56,333.65,1400.0
2023-06-08 12:25:00,333.75,334.71,333.67,334.71,1506.0,333.75,334.71,333.67,334.71,1506.0
2023-06-08 12:30:00,334.65,334.67,334.34,334.61,1000.0,334.65,334.67,334.34,334.61,1000.0
2023-06-08 12:35:00,334.72,334.77,333.95,334.69,5252.0,334.72,334.77,333.95,334.69,5252.0
2023-06-08 12:40:00,334.81,334.81,334.58,334.58,1100.0,334.81,334.81,334.58,334.58,1100.0
2023-06-08 12:45:00,334.48,334.51,333.96,333.96,2720.0,334.48,334.51,333.96,333.96,2720.0
2023-06-08 12:50:00,333.98,334.49,333.98,334.36,3950.0,333.98,334.49,333.98,334.36,3950.0
2023-06-08 12:55:00,334.37,334.41,334.13,334.28,1693.0,334.37,334.41,334.13,334.28,1693.0
2023-06-08 13:00:00,334.31,334.31,333.88,333.88,800.0,334.31,334.31,333.88,333.88,800.0
2023-06-08 13:05:00,333.64,333.74,333.36,333.42,3970.0,333.64,333.74,333.36,333.42,3970.0
2023-06-08 13:10:00,333.41,333.41,332.53,332.66,700.0,333.41,333.41,332.53,332.66,700.0
2023-06-08 13:15:00,332.58,333.62,332.58,333.21,2600.0,332.58,333.62,332.58,333.21,2600.0
2023-06-08 13:20:00,333.14,333.39,333.12,333.38,1200.0,333.14,333.39,333.12,333.38,1200.0
2023-06-08 13:25:00,333.44,333.69,333.14,333.38,1911.0,333.44,333.69,333.14,333.38,1911.0
2023-06-08 13:30:00,333.36,333.36,333.08,333.28,1900.0,333.36,333.36,333.08,333.28,1900.0
2023-06-08 13:35:00,333.49,333.68,333.31,333.45,1200.0,333.49,333.68,333.31,333.45,1200.0
2023-06-08 13:40:00,333.3,333.83,333.27,333.82,1904.0,333.3,333.83,333.27,333.82,1904.0
2023-06-08 13:45:00,333.66,333.66,332.86,332.89,7100.0,333.66,333.66,332.86,332.89,7100.0
2023-06-08 13:50:00,332.88,333.36,332.88,333.27,1500.0,332.88,333.36,332.88,333.27,1500.0
2023-06-08 13:55:00,333.28,333.62,333.28,333.62,1200.0,333.28,333.62,333.28,333.62,1200.0
2023-06-08 14:00:00,333.63,334.29,333.63,333.82,3200.0,333.63,334.29,333.63,333.82,3200.0
2023-06-08 14:05:00,333.93,333.98,333.52,333.57,1500.0,333.93,333.98,333.52,333.57,1500.0
2023-06-08 14:10:00,333.72,333.72,333.71,333.72,100.0,333.72,333.72,333.71,333.72,100.0
2023-06-08 14:15:00,333.45,333.82,333.35,333.35,2700.0,333.45,333.82,333.35,333.35,2700.0
2023-06-08 14:20:00,333.24,333.24,333.03,333.17,400.0,333.24,333.24,333.03,333.17,400.0
2023-06-08 14:25:00,333.15,333.73,333.15,333.66,2600.0,333.15,333.73,333.15,333.66,2600.0
2023-06-08 14:30:00,333.72,333.92,333.62,333.75,1800.0,333.72,333.92,333.62,333.75,1800.0
2023-06-08 14:35:00,333.88,334.21,333.78,334.21,2167.0,333.88,334.21,333.78,334.21,2167.0
2023-06-08 14:40:00,334.48,334.69,334.48,334.59,1900.0,334.48,334.69,334.48,334.59,1900.0
2023-06-08 14:45:00,334.41,334.52,334.11,334.34,2501.0,334.41,334.52,334.11,334.34,2501.0
2023-06-08 14:50:00,334.46,334.46,334.16,334.39,1900.0,334.46,334.46,334.16,334.39,1900.0
2023-06-08 14:55:00,334.32,334.84,334.31,334.81,3100.0,334.32,334.84,334.31,334.81,3100.0
2023-06-08 15:00:00,334.59,334.71,334.47,334.47,1318.0,334.59,334.71,334.47,334.47,1318.0
2023-06-08 15:05:00,334.6,335.26,334.59,335.26,2300.0,334.6,335.26,334.59,335.26,2300.0
2023-06-08 15:10:00,335.4,335.47,335.1,335.42,3834.0,335.4,335.47,335.1,335.42,3834.0
2023-06-08 15:15:00,335.5,335.66,334.88,334.88,3714.0,335.5,335.66,334.88,334.88,3714.0
2023-06-08 15:20:00,335.43,335.72,335.21,335.72,1548.0,335.43,335.72,335.21,335.72,1548.0
2023-06-08 15:25:00,335.52,335.67,335.27,335.46,11100.0,335.52,335.67,335.27,335.46,11100.0
2023-06-08 15:30:00,335.44,335.74,335.38,335.74,4583.0,335.44,335.74,335.38,335.74,4583.0
2023-06-08 15:35:00,335.83,335.95,335.39,335.47,8400.0,335.83,335.95,335.39,335.47,8400.0
2023-06-08 15:40:00,335.47,335.8,335.42,335.7,2900.0,335.47,335.8,335.42,335.7,2900.0
2023-06-08 15:45:00,335.67,335.83,335.55,335.76,5437.0,335.67,335.83,335.55,335.76,5437.0
2023-06-08 15:50:00,335.86,336.4,335.63,336.02,17842.0,335.86,336.4,335.63,336.02,17842.0
2023-06-08 15:55:00,336.03,336.56,336.02,336.15,32865.0,336.03,336.56,336.02,336.15,32865.0
2023-06-09 09:30:00,334.58,334.58,333.7,334.0,5815.0,334.58,334.58,333.7,334.0,5815.0
2023-06-09 09:35:00,334.05,334.46,333.32,334.29,2550.0,334.05,334.46,333.32,334.29,2550.0
2023-06-09 09:40:00,333.72,334.21,332.85,333.78,11122.0,333.72,334.21,332.85,333.78,11122.0
2023-06-09 09:45:00,332.65,333.33,330.14,330.53,6900.0,332.65,333.33,330.14,330.53,6900.0
2023-06-09 09:50:00,330.44,332.3,330.44,331.65,5228.0,330.44,332.3,330.44,331.65,5228.0
2023-06-09 09:55:00,331.65,331.7,330.77,330.87,4000.0,331.65,331.7,330.77,330.87,4000.0
2023-06-09 10:00:00,330.9,332.04,330.9,331.88,2900.0,330.9,332.04,330.9,331.88,2900.0
2023-06-09 10:05:00,332.13,332.24,331.77,332.04,1000.0,332.13,332.24,331.77,332.04,1000.0
2023-06-09 10:10:00,332.57,332.72,332.15,332.27,2147.0,332.57,332.72,332.15,332.27,2147.0
2023-06-09 10:15:00,332.6,332.94,332.52,332.94,2202.0,332.6,332.94,332.52,332.94,2202.0
2023-06-09 10:20:00,332.85,333.37,332.72,332.72,7615.0,332.85,333.37,332.72,332.72,7615.0
2023-06-09 10:25:00,332.93,333.82,332.86,333.82,3032.0,332.93,333.82,332.86,333.82,3032.0
2023-06-09 10:30:00,333.95,334.0,332.65,332.85,3005.0,333.95,334.0,332.65,332.85,3005.0
2023-06-09 10:35:00,332.99,332.99,332.66,332.67,972.0,332.99,332.99,332.66,332.67,972.0
2023-06-09 10:40:00,332.65,332.65,331.48,331.73,1200.0,332.65,332.65,331.48,331.73,1200.0
2023-06-09 10:45:00,331.52,332.43,331.32,331.32,3000.0,331.52,332.43,331.32,331.32,3000.0
2023-06-09 10:50:00,331.27,331.27,330.4,330.4,5555.0,331.27,331.27,330.4,330.4,5555.0
2023-06-09 10:55:00,330.39,330.75,330.25,330.61,2021.0,330.39,330.75,330.25,330.61,2021.0
2023-06-09 11:00:00,330.47,330.65,330.01,330.24,1000.0,330.47,330.65,330.01,330.24,1000.0
2023-06-09 11:05:00,330.02,330.83,330.02,330.27,5818.0,330.02,330.83,330.02,330.27,5818.0
2023-06-09 11:10:00,330.45,330.45,330.25,330.25,750.0,330.45,330.45,330.25,330.25,750.0
2023-06-09 11:15:00,330.42,330.58,330.0,330.01,5045.0,330.42,330.58,330.0,330.01,5045.0
2023-06-09 11:20:00,330.1,330.19,328.95,328.95,9969.0,330.1,330.19,328.95,328.95,9969.0
2023-06-09 11:25:00,328.66,328.92,327.92,328.36,6836.0,328.66,328.92,327.92,328.36,6836.0
2023-06-09 11:30:00,328.06,328.36,327.37,328.3,5400.0,328.06,328.36,327.37,328.3,5400.0
2023-06-09 11:35:00,328.54,328.83,327.96,328.0,2100.0,328.54,328.83,327.96,328.0,2100.0
2023-06-09 11:40:00,328.02,328.28,328.0,328.0,1684.0,328.02,328.28,328.0,328.0,1684.0
2023-06-09 11:45:00,328.0,329.3,328.0,329.27,3368.0,328.0,329.3,328.0,329.27,3368.0
2023-06-09 11:50:00,329.33,329.44,328.44,328.59,2928.0,329.33,329.44,328.44,328.59,2928.0
2023-06-09 11:55:00,328.0,328.43,327.94,328.43,4811.0,328.0,328.43,327.94,328.43,4811.0
2023-06-09 12:00:00,328.32,328.33,327.69,328.3,2600.0,328.32,328.33,327.69,328.3,2600.0
2023-06-09 12:05:00,328.52,328.57,328.23,328.24,1300.0,328.52,328.57,328.23,328.24,1300.0
2023-06-09 12:10:00,328.38,329.09,328.38,328.98,1588.0,328.38,329.09,328.38,328.98,1588.0
2023-06-09 12:15:00,329.0,329.27,328.91,329.08,3766.0,329.0,329.27,328.91,329.08,3766.0
2023-06-09 12:20:00,329.03,329.2,328.89,329.2,7943.0,329.03,329.2,328.89,329.2,7943.0
2023-06-09 12:25:00,329.2,329.46,328.8,329.46,2281.0,329.2,329.46,328.8,329.46,2281.0
2023-06-09 12:30:00,329.71,329.95,329.71,329.73,500.0,329.71,329.95,329.71,329.73,500.0
2023-06-09 12:35:00,329.41,329.41,328.95,328.98,1400.0,329.41,329.41,328.95,328.98,1400.0
2023-06-09 12:40:00,328.81,328.9,328.33,328.42,3016.0,328.81,328.9,328.33,328.42,3016.0
2023-06-09 12:45:00,328.47,328.75,328.44,328.75,1300.0,328.47,328.75,328.44,328.75,1300.0
2023-06-09 12:50:00,328.75,328.91,328.61,328.71,997.0,328.75,328.91,328.61,328.71,997.0
2023-06-09 12:55:00,328.72,328.99,328.3,328.99,3753.0,328.72,328.99,328.3,328.99,3753.0
2023-06-09 13:00:00,328.74,328.78,328.24,328.78,2106.0,328.74,328.78,328.24,328.78,2106.0
2023-06-09 13:05:00,328.78,328.78,328.78,328.78,0.0,328.78,328.78,328.78,328.78,0.0
2023-06-09 13:10:00,328.37,328.37,327.96,328.05,3100.0,328.37,328.37,327.96,328.05,3100.0
2023-06-09 13:15:00,328.01,328.01,327.53,327.67,900.0,328.01,328.01,327.53,327.67,900.0
2023-06-09 13:20:00,327.56,327.57,327.02,327.09,3475.0,327.56,327.57,327.02,327.09,3475.0
2023-06-09 13:25:00,326.97,327.75,326.96,327.75,2749.0,326.97,327.75,326.96,327.75,2749.0
2023-06-09 13:30:00,327.6,328.02,327.28,327.85,4399.0,327.6,328.02,327.28,327.85,4399.0
2023-06-09 13:35:00,327.9,328.01,327.42,327.45,1895.0,327.9,328.01,327.42,327.45,1895.0
2023-06-09 13:40:00,327.45,327.45,326.84,326.98,3050.0,327.45,327.45,326.84,326.98,3050.0
2023-06-09 13:45:00,326.99,327.01,326.22,326.24,2532.0,326.99,327.01,326.22,326.24,2532.0
2023-06-09 13:50:00,326.2,327.08,326.2,327.02,4500.0,326.2,327.08,326.2,327.02,4500.0
2023-06-09 13:55:00,326.9,327.21,326.63,326.85,2917.0,326.9,327.21,326.63,326.85,2917.0
2023-06-09 14:00:00,326.85,326.85,326.61,326.63,1700.0,326.85,326.85,326.61,326.63,1700.0
2023-06-09 14:05:00,326.63,326.81,326.43,326.6,4712.0,326.63,326.81,326.43,326.6,4712.0
2023-06-09 14:10:00,326.74,326.81,326.21,326.34,8002.0,326.74,326.81,326.21,326.34,8002.0
2023-06-09 14:15:00,326.21,326.21,325.59,326.12,6057.0,326.21,326.21,325.59,326.12,6057.0
2023-06-09 14:20:00,326.04,326.17,325.87,326.16,2080.0,326.04,326.17,325.87,326.16,2080.0
2023-06-09 14:25:00,326.16,327.58,326.16,327.18,9492.0,326.16,327.58,326.16,327.18,9492.0
2023-06-09 14:30:00,327.25,327.57,327.1,327.52,4615.0,327.25,327.57,327.1,327.52,4615.0
2023-06-09 14:35:00,327.51,327.63,326.53,326.54,4246.0,327.51,327.63,326.53,326.54,4246.0
2023-06-09 14:40:00,326.66,327.15,326.58,327.15,5000.0,326.66,327.15,326.58,327.15,5000.0
2023-06-09 14:45:00,327.21,327.21,326.62,326.7,3479.0,327.21,327.21,326.62,326.7,3479.0
2023-06-09 14:50:00,326.75,326.9,326.5,326.73,2721.0,326.75,326.9,326.5,326.73,2721.0
2023-06-09 14:55:00,326.85,327.75,326.84,327.74,1300.0,326.85,327.75,326.84,327.74,1300.0
2023-06-09 15:00:00,327.74,328.48,327.72,328.34,4551.0,327.74,328.48,327.72,328.34,4551.0
2023-06-09 15:05:00,328.1,328.16,327.76,328.07,3300.0,328.1,328.16,327.76,328.07,3300.0
2023-06-09 15:10:00,328.11,328.11,327.46,327.81,4323.0,328.11,328.11,327.46,327.81,4323.0
2023-06-09 15:15:00,327.85,328.19,327.84,328.19,700.0,327.85,328.19,327.84,328.19,700.0
2023-06-09 15:20:00,328.26,328.64,328.19,328.42,3325.0,328.26,328.64,328.19,328.42,3325.0
2023-06-09 15:25:00,328.32,328.46,328.03,328.24,4116.0,328.32,328.46,328.03,328.24,4116.0
2023-06-09 15:30:00,328.27,328.94,328.09,328.88,8472.0,328.27,328.94,328.09,328.88,8472.0
2023-06-09 15:35:00,328.87,329.08,328.41,329.08,10463.0,328.87,329.08,328.41,329.08,10463.0
2023-06-09 15:40:00,329.18,329.23,328.47,328.98,23500.0,329.18,329.23,328.47,328.98,23500.0
2023-06-09 15:45:00,329.07,329.17,328.43,328.45,5822.0,329.07,329.17,328.43,328.45,5822.0
2023-06-09 15:50:00,328.25,329.06,328.09,329.06,17567.0,328.25,329.06,328.09,329.06,17567.0
2023-06-09 15:55:00,328.89,328.99,328.25,328.48,35734.0,328.89,328.99,328.25,328.48,35734.0
2023-06-12 09:30:00,329.72,332.0,328.55,332.0,13808.0,329.72,332.0,328.55,332.0,13808.0
2023-06-12 09:35:00,332.01,332.83,330.7,332.83,8212.0,332.01,332.83,330.7,332.83,8212.0
2023-06-12 09:40:00,332.93,334.2,332.65,333.6,7894.0,332.93,334.2,332.65,333.6,7894.0
2023-06-12 09:45:00,333.51,334.25,333.23,334.25,2737.0,333.51,334.25,333.23,334.25,2737.0
2023-06-12 09:50:00,334.99,337.5,334.99,337.2,6172.0,334.99,337.5,334.99,337.2,6172.0
2023-06-12 09:55:00,337.05,337.37,335.46,335.48,2887.0,337.05,337.37,335.46,335.48,2887.0
2023-06-12 10:00:00,336.03,336.94,335.29,335.37,3587.0,336.03,336.94,335.29,335.37,3587.0
2023-06-12 10:05:00,334.6,335.24,333.85,334.19,7462.0,334.6,335.24,333.85,334.19,7462.0
2023-06-12 10:10:00,334.34,335.43,334.22,335.43,4187.0,334.34,335.43,334.22,335.43,4187.0
2023-06-12 10:15:00,335.3,335.59,334.5,334.82,8418.0,335.3,335.59,334.5,334.82,8418.0
2023-06-12 10:20:00,335.0,335.15,334.53,334.87,7167.0,335.0,335.15,334.53,334.87,7167.0
2023-06-12 10:25:00,334.72,334.98,333.95,333.96,2714.0,334.72,334.98,333.95,333.96,2714.0
2023-06-12 10:30:00,333.74,333.86,332.99,332.99,1755.0,333.74,333.86,332.99,332.99,1755.0
2023-06-12 10:35:00,332.95,333.52,332.38,332.74,4337.0,332.95,333.52,332.38,332.74,4337.0
2023-06-12 10:40:00,332.89,332.98,332.38,332.67,708.0,332.89,332.98,332.38,332.67,708.0
2023-06-12 10:45:00,332.05,332.26,331.48,331.73,1849.0,332.05,332.26,331.48,331.73,1849.0
2023-06-12 10:50:00,331.93,332.27,331.3,331.83,1400.0,331.93,332.27,331.3,331.83,1400.0
2023-06-12 10:55:00,331.81,332.53,331.81,332.53,1600.0,331.81,332.53,331.81,332.53,1600.0
2023-06-12 11:00:00,332.53,333.08,332.25,332.51,4991.0,332.53,333.08,332.25,332.51,4991.0
2023-06-12 11:05:00,332.88,333.13,332.22,332.28,1646.0,332.88,333.13,332.22,332.28,1646.0
2023-06-12 11:10:00,332.33,332.94,332.09,332.93,1513.0,332.33,332.94,332.09,332.93,1513.0
2023-06-12 11:15:00,332.92,332.92,332.34,332.58,1114.0,332.92,332.92,332.34,332.58,1114.0
2023-06-12 11:20:00,332.26,332.58,331.86,331.98,2495.0,332.26,332.58,331.86,331.98,2495.0
2023-06-12 11:25:00,332.3,332.46,331.95,332.06,1000.0,332.3,332.46,331.95,332.06,1000.0
2023-06-12 11:30:00,331.85,331.85,331.26,331.26,745.0,331.85,331.85,331.26,331.26,745.0
2023-06-12 11:35:00,331.41,331.65,330.84,330.84,2900.0,331.41,331.65,330.84,330.84,2900.0
2023-06-12 11:40:00,330.78,330.95,330.49,330.49,1300.0,330.78,330.95,330.49,330.49,1300.0
2023-06-12 11:45:00,330.58,330.82,330.33,330.33,4200.0,330.58,330.82,330.33,330.33,4200.0
2023-06-12 11:50:00,330.15,330.88,330.14,330.71,3585.0,330.15,330.88,330.14,330.71,3585.0
2023-06-12 11:55:00,330.7,331.08,330.7,331.08,1587.0,330.7,331.08,330.7,331.08,1587.0
2023-06-12 12:00:00,331.02,331.74,331.02,331.72,1928.0,331.02,331.74,331.02,331.72,1928.0
2023-06-12 12:05:00,331.63,332.15,331.62,331.81,2100.0,331.63,332.15,331.62,331.81,2100.0
2023-06-12 12:10:00,331.8,332.0,331.78,332.0,976.0,331.8,332.0,331.78,332.0,976.0
2023-06-12 12:15:00,332.06,332.31,331.97,332.1,2707.0,332.06,332.31,331.97,332.1,2707.0
2023-06-12 12:20:00,332.19,332.38,332.11,332.34,4425.0,332.19,332.38,332.11,332.34,4425.0
2023-06-12 12:25:00,332.62,332.86,332.36,332.52,5232.0,332.62,332.86,332.36,332.52,5232.0
2023-06-12 12:30:00,332.64,332.88,332.64,332.88,1810.0,332.64,332.88,332.64,332.88,1810.0
2023-06-12 12:35:00,332.82,333.42,332.82,333.42,1200.0,332.82,333.42,332.82,333.42,1200.0
2023-06-12 12:40:00,333.42,333.42,332.57,332.57,2232.0,333.42,333.42,332.57,332.57,2232.0
2023-06-12 12:45:00,332.56,332.56,331.99,332.08,4246.0,332.56,332.56,331.99,332.08,4246.0
2023-06-12 12:50:00,332.27,332.39,332.18,332.34,1680.0,332.27,332.39,332.18,332.34,1680.0
2023-06-12 12:55:00,332.39,332.39,332.08,332.22,2317.0,332.39,332.39,332.08,332.22,2317.0
2023-06-12 13:00:00,332.02,332.02,330.85,331.29,2609.0,332.02,332.02,330.85,331.29,2609.0
2023-06-12 13:05:00,331.09,331.09,330.68,330.77,1700.0,331.09,331.09,330.68,330.77,1700.0
2023-06-12 13:10:00,331.03,331.09,330.85,331.06,1800.0,331.03,331.09,330.85,331.06,1800.0
2023-06-12 13:15:00,330.88,330.88,330.81,330.81,300.0,330.88,330.88,330.81,330.81,300.0
2023-06-12 13:20:00,330.95,331.11,330.66,330.89,3884.0,330.95,331.11,330.66,330.89,3884.0
2023-06-12 13:25:00,330.72,330.94,330.54,330.54,1533.0,330.72,330.94,330.54,330.54,1533.0
2023-06-12 13:30:00,330.47,330.57,330.01,330.14,1100.0,330.47,330.57,330.01,330.14,1100.0
2023-06-12 13:35:00,330.31,330.72,330.31,330.72,1200.0,330.31,330.72,330.31,330.72,1200.0
2023-06-12 13:40:00,330.96,330.96,330.6,330.68,2396.0,330.96,330.96,330.6,330.68,2396.0
2023-06-12 13:45:00,330.75,331.23,330.75,331.18,1674.0,330.75,331.23,330.75,331.18,1674.0
2023-06-12 13:50:00,331.08,331.08,330.9,331.05,600.0,331.08,331.08,330.9,331.05,600.0
2023-06-12 13:55:00,331.36,331.4,330.91,330.92,1100.0,331.36,331.4,330.91,330.92,1100.0
2023-06-12 14:00:00,330.98,331.36,330.96,331.34,1300.0,330.98,331.36,330.96,331.34,1300.0
2023-06-12 14:05:00,331.35,331.54,331.22,331.22,941.0,331.35,331.54,331.22,331.22,941.0
2023-06-12 14:10:00,331.37,331.39,331.14,331.15,700.0,331.37,331.39,331.14,331.15,700.0
2023-06-12 14:15:00,331.23,331.25,330.95,331.11,1700.0,331.23,331.25,330.95,331.11,1700.0
2023-06-12 14:20:00,331.11,331.17,331.01,331.17,1100.0,331.11,331.17,331.01,331.17,1100.0
2023-06-12 14:25:00,331.17,331.6,331.17,331.52,1253.0,331.17,331.6,331.17,331.52,1253.0
2023-06-12 14:30:00,331.55,332.22,331.54,332.19,2056.0,331.55,332.22,331.54,332.19,2056.0
2023-06-12 14:35:00,332.07,332.45,332.07,332.28,3438.0,332.07,332.45,332.07,332.28,3438.0
2023-06-12 14:40:00,332.31,332.62,332.3,332.6,1865.0,332.31,332.62,332.3,332.6,1865.0
2023-06-12 14:45:00,332.52,332.95,332.43,332.94,2600.0,332.52,332.95,332.43,332.94,2600.0
2023-06-12 14:50:00,333.01,333.12,332.6,333.09,4898.0,333.01,333.12,332.6,333.09,4898.0
2023-06-12 14:55:00,332.98,333.37,332.87,333.29,1415.0,332.98,333.37,332.87,333.29,1415.0
2023-06-12 15:00:00,333.32,334.07,333.32,333.89,4300.0,333.32,334.07,333.32,333.89,4300.0
2023-06-12 15:05:00,333.94,334.02,333.31,334.02,5820.0,333.94,334.02,333.31,334.02,5820.0
2023-06-12 15:10:00,334.2,334.77,334.05,334.56,4913.0,334.2,334.77,334.05,334.56,4913.0
2023-06-12 15:15:00,334.53,335.15,334.53,334.66,3514.0,334.53,335.15,334.53,334.66,3514.0
2023-06-12 15:20:00,334.69,334.9,334.5,334.72,1750.0,334.69,334.9,334.5,334.72,1750.0
2023-06-12 15:25:00,334.71,335.3,334.6,335.11,3424.0,334.71,335.3,334.6,335.11,3424.0
2023-06-12 15:30:00,335.19,335.78,335.18,335.5,6142.0,335.19,335.78,335.18,335.5,6142.0
2023-06-12 15:35:00,335.66,335.74,335.35,335.5,8011.0,335.66,335.74,335.35,335.5,8011.0
2023-06-12 15:40:00,335.36,335.69,335.15,335.31,6604.0,335.36,335.69,335.15,335.31,6604.0
2023-06-12 15:45:00,335.33,335.34,334.93,335.15,16220.0,335.33,335.34,334.93,335.15,16220.0
2023-06-12 15:50:00,335.24,335.63,334.2,334.68,35713.0,335.24,335.63,334.2,334.68,35713.0
2023-06-12 15:55:00,334.85,335.47,334.5,335.3,33012.0,334.85,335.47,334.5,335.3,33012.0
2023-06-13 09:30:00,337.33,337.43,334.54,336.17,14551.0,337.33,337.43,334.54,336.17,14551.0
2023-06-13 09:35:00,336.18,336.68,334.98,336.26,6596.0,336.18,336.68,334.98,336.26,6596.0
2023-06-13 09:40:00,336.25,338.82,336.06,338.81,13166.0,336.25,338.82,336.06,338.81,13166.0
2023-06-13 09:45:00,338.73,339.45,338.69,339.15,5372.0,338.73,339.45,338.69,339.15,5372.0
2023-06-13 09:50:00,339.64,339.64,338.77,339.22,4107.0,339.64,339.64,338.77,339.22,4107.0
2023-06-13 09:55:00,338.78,339.22,336.56,337.13,8855.0,338.78,339.22,336.56,337.13,8855.0
2023-06-13 10:00:00,337.08,338.22,337.06,338.22,9500.0,337.08,338.22,337.06,338.22,9500.0
2023-06-13 10:05:00,338.29,339.99,338.29,339.87,14345.0,338.29,339.99,338.29,339.87,14345.0
2023-06-13 10:10:00,339.73,340.54,338.93,339.42,11096.0,339.73,340.54,338.93,339.42,11096.0
2023-06-13 10:15:00,339.46,339.57,338.07,338.54,5323.0,339.46,339.57,338.07,338.54,5323.0
2023-06-13 10:20:00,338.39,339.06,338.14,338.83,4700.0,338.39,339.06,338.14,338.83,4700.0
2023-06-13 10:25:00,338.83,339.94,338.83,339.84,4675.0,338.83,339.94,338.83,339.84,4675.0
2023-06-13 10:30:00,339.64,339.85,338.83,338.88,2032.0,339.64,339.85,338.83,338.88,2032.0
2023-06-13 10:35:00,338.63,339.66,338.62,339.29,5681.0,338.63,339.66,338.62,339.29,5681.0
2023-06-13 10:40:00,339.39,340.09,339.39,339.7,5595.0,339.39,340.09,339.39,339.7,5595.0
2023-06-13 10:45:00,339.7,340.35,339.7,340.0,2606.0,339.7,340.35,339.7,340.0,2606.0
2023-06-13 10:50:00,340.0,340.0,339.1,339.12,2326.0,340.0,340.0,339.1,339.12,2326.0
2023-06-13 10:55:00,339.09,339.09,338.32,338.32,2000.0,339.09,339.09,338.32,338.32,2000.0
2023-06-13 11:00:00,338.43,338.43,337.48,337.78,4612.0,338.43,338.43,337.48,337.78,4612.0
2023-06-13 11:05:00,337.74,337.89,337.23,337.42,6216.0,337.74,337.89,337.23,337.42,6216.0
2023-06-13 11:10:00,337.42,338.57,337.34,338.26,5777.0,337.42,338.57,337.34,338.26,5777.0
2023-06-13 11:15:00,338.17,338.24,337.51,337.63,2276.0,338.17,338.24,337.51,337.63,2276.0
2023-06-13 11:20:00,337.53,338.42,337.37,337.37,2845.0,337.53,338.42,337.37,337.37,2845.0
2023-06-13 11:25:00,337.26,337.26,336.75,336.91,1200.0,337.26,337.26,336.75,336.91,1200.0
2023-06-13 11:30:00,336.74,336.82,336.18,336.24,2027.0,336.74,336.82,336.18,336.24,2027.0
2023-06-13 11:35:00,336.34,336.34,335.81,335.87,1572.0,336.34,336.34,335.81,335.87,1572.0
2023-06-13 11:40:00,335.47,336.41,335.43,336.32,5603.0,335.47,336.41,335.43,336.32,5603.0
2023-06-13 11:45:00,336.52,337.17,336.06,336.53,3000.0,336.52,337.17,336.06,336.53,3000.0
2023-06-13 11:50:00,336.39,336.9,336.06,336.71,3200.0,336.39,336.9,336.06,336.71,3200.0
2023-06-13 11:55:00,336.4,336.54,336.04,336.54,4343.0,336.4,336.54,336.04,336.54,4343.0
2023-06-13 12:00:00,336.27,336.29,335.49,335.6,1400.0,336.27,336.29,335.49,335.6,1400.0
2023-06-13 12:05:00,335.7,336.48,335.41,336.16,4192.0,335.7,336.48,335.41,336.16,4192.0
2023-06-13 12:10:00,336.17,336.27,335.35,335.46,2900.0,336.17,336.27,335.35,335.46,2900.0
2023-06-13 12:15:00,335.59,336.25,335.56,336.06,2726.0,335.59,336.25,335.56,336.06,2726.0
2023-06-13 12:20:00,336.02,336.09,335.79,335.79,2507.0,336.02,336.09,335.79,335.79,2507.0
2023-06-13 12:25:00,335.64,335.94,335.19,335.91,1955.0,335.64,335.94,335.19,335.91,1955.0
2023-06-13 12:30:00,335.95,336.28,335.95,336.25,1500.0,335.95,336.28,335.95,336.25,1500.0
2023-06-13 12:35:00,336.12,336.92,336.12,336.44,2909.0,336.12,336.92,336.12,336.44,2909.0
2023-06-13 12:40:00,336.61,336.65,336.16,336.34,1478.0,336.61,336.65,336.16,336.34,1478.0
2023-06-13 12:45:00,336.3,336.59,336.1,336.41,2100.0,336.3,336.59,336.1,336.41,2100.0
2023-06-13 12:50:00,336.43,336.79,336.42,336.79,1250.0,336.43,336.79,336.42,336.79,1250.0
2023-06-13 12:55:00,336.64,337.64,336.64,337.31,3656.0,336.64,337.64,336.64,337.31,3656.0
2023-06-13 13:00:00,337.22,337.36,337.14,337.28,900.0,337.22,337.36,337.14,337.28,900.0
2023-06-13 13:05:00,337.28,337.97,337.28,337.73,5987.0,337.28,337.97,337.28,337.73,5987.0
2023-06-13 13:10:00,337.82,337.94,337.46,337.46,1365.0,337.82,337.94,337.46,337.46,1365.0
2023-06-13 13:15:00,337.48,337.48,336.81,336.81,1305.0,337.48,337.48,336.81,336.81,1305.0
2023-06-13 13:20:00,336.81,337.06,336.81,336.84,1607.0,336.81,337.06,336.81,336.84,1607.0
2023-06-13 13:25:00,336.88,337.52,336.86,337.15,1928.0,336.88,337.52,336.86,337.15,1928.0
2023-06-13 13:30:00,337.13,337.55,337.13,337.25,2112.0,337.13,337.55,337.13,337.25,2112.0
2023-06-13 13:35:00,337.37,337.39,337.16,337.31,2204.0,337.37,337.39,337.16,337.31,2204.0
2023-06-13 13:40:00,337.48,337.79,337.46,337.57,2594.0,337.48,337.79,337.46,337.57,2594.0
2023-06-13 13:45:00,337.58,338.16,337.58,338.16,2736.0,337.58,338.16,337.58,338.16,2736.0
2023-06-13 13:50:00,338.04,338.12,337.91,337.91,1200.0,338.04,338.12,337.91,337.91,1200.0
2023-06-13 13:55:00,337.75,337.75,337.06,337.19,1900.0,337.75,337.75,337.06,337.19,1900.0
2023-06-13 14:00:00,337.47,337.48,336.98,337.03,1918.0,337.47,337.48,336.98,337.03,1918.0
2023-06-13 14:05:00,336.99,336.99,336.47,336.47,1500.0,336.99,336.99,336.47,336.47,1500.0
2023-06-13 14:10:00,336.37,336.53,336.15,336.42,2582.0,336.37,336.53,336.15,336.42,2582.0
2023-06-13 14:15:00,336.62,336.62,336.14,336.14,1210.0,336.62,336.62,336.14,336.14,1210.0
2023-06-13 14:20:00,336.2,336.32,335.79,335.79,2693.0,336.2,336.32,335.79,335.79,2693.0
2023-06-13 14:25:00,335.76,335.98,335.3,335.3,2336.0,335.76,335.98,335.3,335.3,2336.0
2023-06-13 14:30:00,335.16,335.58,335.02,335.52,5921.0,335.16,335.58,335.02,335.52,5921.0
2023-06-13 14:35:00,335.4,335.43,334.75,334.93,3020.0,335.4,335.43,334.75,334.93,3020.0
2023-06-13 14:40:00,334.9,334.91,334.4,334.56,3940.0,334.9,334.91,334.4,334.56,3940.0
2023-06-13 14:45:00,334.48,335.04,334.39,334.96,6632.0,334.48,335.04,334.39,334.96,6632.0
2023-06-13 14:50:00,335.1,335.41,335.1,335.38,3765.0,335.1,335.41,335.1,335.38,3765.0
2023-06-13 14:55:00,335.38,335.67,335.38,335.48,2310.0,335.38,335.67,335.38,335.48,2310.0
2023-06-13 15:00:00,335.2,335.46,335.11,335.25,4202.0,335.2,335.46,335.11,335.25,4202.0
2023-06-13 15:05:00,335.27,335.81,335.23,335.78,3711.0,335.27,335.81,335.23,335.78,3711.0
2023-06-13 15:10:00,335.64,335.82,335.55,335.72,2112.0,335.64,335.82,335.55,335.72,2112.0
2023-06-13 15:15:00,335.64,335.99,335.33,335.95,6827.0,335.64,335.99,335.33,335.95,6827.0
2023-06-13 15:20:00,335.93,335.96,335.06,335.22,5868.0,335.93,335.96,335.06,335.22,5868.0
2023-06-13 15:25:00,335.23,335.8,335.11,335.8,3822.0,335.23,335.8,335.11,335.8,3822.0
2023-06-13 15:30:00,335.8,335.89,335.13,335.69,10832.0,335.8,335.89,335.13,335.69,10832.0
2023-06-13 15:35:00,335.59,336.15,335.58,336.01,10336.0,335.59,336.15,335.58,336.01,10336.0
2023-06-13 15:40:00,335.99,336.09,335.53,335.59,10459.0,335.99,336.09,335.53,335.59,10459.0
2023-06-13 15:45:00,335.61,335.8,335.22,335.28,11080.0,335.61,335.8,335.22,335.28,11080.0
2023-06-13 15:50:00,335.31,335.52,334.93,335.27,25856.0,335.31,335.52,334.93,335.27,25856.0
2023-06-13 15:55:00,335.32,335.59,334.93,335.31,43319.0,335.32,335.59,334.93,335.31,43319.0
2023-06-14 09:30:00,337.8,337.8,335.77,337.41,16278.0,337.8,337.8,335.77,337.41,16278.0
2023-06-14 09:35:00,337.06,338.54,336.6,337.15,14983.0,337.06,338.54,336.6,337.15,14983.0
2023-06-14 09:40:00,337.15,337.83,336.67,337.53,6254.0,337.15,337.83,336.67,337.53,6254.0
2023-06-14 09:45:00,337.48,337.53,336.14,336.61,14275.0,337.48,337.53,336.14,336.61,14275.0
2023-06-14 09:50:00,336.61,337.44,336.61,337.3,12796.0,336.61,337.44,336.61,337.3,12796.0
2023-06-14 09:55:00,337.34,337.72,336.69,337.68,2944.0,337.34,337.72,336.69,337.68,2944.0
2023-06-14 10:00:00,337.63,338.43,337.55,337.88,7504.0,337.63,338.43,337.55,337.88,7504.0
2023-06-14 10:05:00,338.2,338.32,337.34,338.05,25158.0,338.2,338.32,337.34,338.05,25158.0
2023-06-14 10:10:00,337.86,338.01,337.35,337.93,4000.0,337.86,338.01,337.35,337.93,4000.0
2023-06-14 10:15:00,337.69,338.35,337.58,338.1,15041.0,337.69,338.35,337.58,338.1,15041.0
2023-06-14 10:20:00,338.15,338.23,337.84,338.1,16809.0,338.15,338.23,337.84,338.1,16809.0
2023-06-14 10:25:00,338.28,338.81,337.67,338.54,12094.0,338.28,338.81,337.67,338.54,12094.0
2023-06-14 10:30:00,338.31,338.88,338.21,338.79,3352.0,338.31,338.88,338.21,338.79,3352.0
2023-06-14 10:35:00,339.09,339.67,338.76,339.5,1600.0,339.09,339.67,338.76,339.5,1600.0
2023-06-14 10:40:00,339.48,339.67,339.16,339.29,2100.0,339.48,339.67,339.16,339.29,2100.0
2023-06-14 10:45:00,339.45,339.45,338.5,338.76,6084.0,339.45,339.45,338.5,338.76,6084.0
2023-06-14 10:50:00,338.61,338.93,338.35,338.68,16870.0,338.61,338.93,338.35,338.68,16870.0
2023-06-14 10:55:00,338.93,339.83,338.93,339.75,2637.0,338.93,339.83,338.93,339.75,2637.0
2023-06-14 11:00:00,339.41,340.5,339.29,340.33,2400.0,339.41,340.5,339.29,340.33,2400.0
2023-06-14 11:05:00,340.36,340.45,340.01,340.21,1700.0,340.36,340.45,340.01,340.21,1700.0
2023-06-14 11:10:00,340.07,340.47,339.71,340.18,7210.0,340.07,340.47,339.71,340.18,7210.0
2023-06-14 11:15:00,340.34,340.4,339.85,339.85,1742.0,340.34,340.4,339.85,339.85,1742.0
2023-06-14 11:20:00,339.88,340.2,339.6,339.75,1996.0,339.88,340.2,339.6,339.75,1996.0
2023-06-14 11:25:00,339.85,340.23,339.59,339.69,4552.0,339.85,340.23,339.59,339.69,4552.0
2023-06-14 11:30:00,339.63,339.74,339.23,339.59,2700.0,339.63,339.74,339.23,339.59,2700.0
2023-06-14 11:35:00,339.55,339.75,339.5,339.56,4694.0,339.55,339.75,339.5,339.56,4694.0
2023-06-14 11:40:00,339.56,340.76,339.56,340.75,9032.0,339.56,340.76,339.56,340.75,9032.0
2023-06-14 11:45:00,340.66,341.35,340.66,341.02,4153.0,340.66,341.35,340.66,341.02,4153.0
2023-06-14 11:50:00,341.18,341.19,340.65,340.79,6216.0,341.18,341.19,340.65,340.79,6216.0
2023-06-14 11:55:00,340.48,340.48,340.08,340.27,5553.0,340.48,340.48,340.08,340.27,5553.0
2023-06-14 12:00:00,340.38,340.96,340.38,340.72,2500.0,340.38,340.96,340.38,340.72,2500.0
2023-06-14 12:05:00,340.64,340.81,339.9,340.21,3927.0,340.64,340.81,339.9,340.21,3927.0
2023-06-14 12:10:00,340.26,340.65,340.1,340.51,2500.0,340.26,340.65,340.1,340.51,2500.0
2023-06-14 12:15:00,340.4,340.95,340.37,340.8,6402.0,340.4,340.95,340.37,340.8,6402.0
2023-06-14 12:20:00,340.82,340.95,339.76,339.76,1887.0,340.82,340.95,339.76,339.76,1887.0
2023-06-14 12:25:00,339.54,339.68,339.27,339.28,1000.0,339.54,339.68,339.27,339.28,1000.0
2023-06-14 12:30:00,338.99,339.38,338.79,339.37,10881.0,338.99,339.38,338.79,339.37,10881.0
2023-06-14 12:35:00,339.43,339.51,338.89,339.09,10519.0,339.43,339.51,338.89,339.09,10519.0
2023-06-14 12:40:00,338.95,339.18,338.92,339.17,3937.0,338.95,339.18,338.92,339.17,3937.0
2023-06-14 12:45:00,339.02,339.32,339.0,339.09,3478.0,339.02,339.32,339.0,339.09,3478.0
2023-06-14 12:50:00,339.19,339.69,339.0,339.27,2560.0,339.19,339.69,339.0,339.27,2560.0
2023-06-14 12:55:00,339.27,339.51,339.14,339.25,1737.0,339.27,339.51,339.14,339.25,1737.0
2023-06-14 13:00:00,339.12,339.45,338.88,339.28,6624.0,339.12,339.45,338.88,339.28,6624.0
2023-06-14 13:05:00,339.19,339.3,338.95,339.11,4890.0,339.19,339.3,338.95,339.11,4890.0
2023-06-14 13:10:00,339.0,339.22,338.8,338.95,53525.0,339.0,339.22,338.8,338.95,53525.0
2023-06-14 13:15:00,338.95,339.05,337.65,337.92,5314.0,338.95,339.05,337.65,337.92,5314.0
2023-06-14 13:20:00,337.75,339.08,337.69,338.81,5757.0,337.75,339.08,337.69,338.81,5757.0
2023-06-14 13:25:00,338.5,338.66,338.43,338.45,2590.0,338.5,338.66,338.43,338.45,2590.0
2023-06-14 13:30:00,338.57,339.0,338.57,338.95,3286.0,338.57,339.0,338.57,338.95,3286.0
2023-06-14 13:35:00,339.02,339.55,338.77,339.2,3557.0,339.02,339.55,338.77,339.2,3557.0
2023-06-14 13:40:00,339.17,339.39,338.9,339.3,5544.0,339.17,339.39,338.9,339.3,5544.0
2023-06-14 13:45:00,339.12,339.28,339.12,339.26,2692.0,339.12,339.28,339.12,339.26,2692.0
2023-06-14 13:50:00,339.0,339.33,339.0,339.33,3400.0,339.0,339.33,339.0,339.33,3400.0
2023-06-14 13:55:00,339.1,339.43,339.0,339.0,3140.0,339.1,339.43,339.0,339.0,3140.0
2023-06-14 14:00:00,339.0,339.31,338.48,338.99,50210.0,339.0,339.31,338.48,338.99,50210.0
2023-06-14 14:05:00,338.97,339.04,337.26,337.98,55210.0,338.97,339.04,337.26,337.98,55210.0
2023-06-14 14:10:00,338.15,338.5,337.42,337.82,3400.0,338.15,338.5,337.42,337.82,3400.0
2023-06-14 14:15:00,337.71,337.71,336.33,336.47,3600.0,337.71,337.71,336.33,336.47,3600.0
2023-06-14 14:20:00,336.44,336.44,335.54,336.0,3900.0,336.44,336.44,335.54,336.0,3900.0
2023-06-14 14:25:00,335.6,336.63,335.46,336.49,7805.0,335.6,336.63,335.46,336.49,7805.0
2023-06-14 14:30:00,336.24,337.29,335.93,336.48,3204.0,336.24,337.29,335.93,336.48,3204.0
2023-06-14 14:35:00,336.56,337.41,336.56,336.94,3700.0,336.56,337.41,336.56,336.94,3700.0
2023-06-14 14:40:00,336.87,337.72,336.72,337.25,2816.0,336.87,337.72,336.72,337.25,2816.0
2023-06-14 14:45:00,337.32,337.91,336.98,337.91,2980.0,337.32,337.91,336.98,337.91,2980.0
2023-06-14 14:50:00,337.56,337.89,336.77,337.17,3300.0,337.56,337.89,336.77,337.17,3300.0
2023-06-14 14:55:00,337.18,337.73,337.04,337.33,4786.0,337.18,337.73,337.04,337.33,4786.0
2023-06-14 15:00:00,337.23,337.58,336.92,337.37,13324.0,337.23,337.58,336.92,337.37,13324.0
2023-06-14 15:05:00,337.46,338.39,337.36,338.16,3700.0,337.46,338.39,337.36,338.16,3700.0
2023-06-14 15:10:00,337.86,337.89,337.11,337.24,4100.0,337.86,337.89,337.11,337.24,4100.0
2023-06-14 15:15:00,337.08,337.13,336.09,336.52,8000.0,337.08,337.13,336.09,336.52,8000.0
2023-06-14 15:20:00,336.36,337.14,336.36,336.88,6182.0,336.36,337.14,336.36,336.88,6182.0
2023-06-14 15:25:00,336.93,337.38,336.69,336.69,6521.0,336.93,337.38,336.69,336.69,6521.0
2023-06-14 15:30:00,336.5,336.54,336.13,336.19,5580.0,336.5,336.54,336.13,336.19,5580.0
2023-06-14 15:35:00,336.36,336.63,336.1,336.19,3500.0,336.36,336.63,336.1,336.19,3500.0
2023-06-14 15:40:00,336.36,336.65,336.06,336.64,10305.0,336.36,336.65,336.06,336.64,10305.0
2023-06-14 15:45:00,336.63,336.84,335.35,335.36,6267.0,336.63,336.84,335.35,335.36,6267.0
2023-06-14 15:50:00,335.2,335.26,334.44,334.96,13685.0,335.2,335.26,334.44,334.96,13685.0
2023-06-14 15:55:00,334.96,335.34,334.64,335.34,37971.0,334.96,335.34,334.64,335.34,37971.0
2023-06-15 09:30:00,334.31,334.82,333.92,333.95,5700.0,334.31,334.82,333.92,333.95,5700.0
2023-06-15 09:35:00,333.98,334.99,333.77,334.17,21155.0,333.98,334.99,333.77,334.17,21155.0
2023-06-15 09:40:00,334.28,334.36,332.27,333.21,3620.0,334.28,334.36,332.27,333.21,3620.0
2023-06-15 09:45:00,333.42,335.17,332.95,334.83,3919.0,333.42,335.17,332.95,334.83,3919.0
2023-06-15 09:50:00,334.96,335.42,334.62,335.09,4151.0,334.96,335.42,334.62,335.09,4151.0
2023-06-15 09:55:00,335.37,335.58,335.04,335.39,5568.0,335.37,335.58,335.04,335.39,5568.0
2023-06-15 10:00:00,335.43,335.59,334.66,334.71,3500.0,335.43,335.59,334.66,334.71,3500.0
2023-06-15 10:05:00,334.6,334.62,333.66,334.12,3015.0,334.6,334.62,333.66,334.12,3015.0
2023-06-15 10:10:00,334.04,334.64,333.99,334.64,10033.0,334.04,334.64,333.99,334.64,10033.0
2023-06-15 10:15:00,334.65,335.78,334.38,335.33,4020.0,334.65,335.78,334.38,335.33,4020.0
2023-06-15 10:20:00,335.83,336.24,335.45,335.45,2269.0,335.83,336.24,335.45,335.45,2269.0
2023-06-15 10:25:00,335.97,336.88,335.89,336.79,2576.0,335.97,336.88,335.89,336.79,2576.0
2023-06-15 10:30:00,336.97,337.35,336.61,336.75,3430.0,336.97,337.35,336.61,336.75,3430.0
2023-06-15 10:35:00,336.5,336.5,335.83,335.83,1666.0,336.5,336.5,335.83,335.83,1666.0
2023-06-15 10:40:00,335.86,336.35,335.71,336.22,3378.0,335.86,336.35,335.71,336.22,3378.0
2023-06-15 10:45:00,336.12,337.55,336.1,337.51,3600.0,336.12,337.55,336.1,337.51,3600.0
2023-06-15 10:50:00,337.23,337.23,336.77,336.86,1995.0,337.23,337.23,336.77,336.86,1995.0
2023-06-15 10:55:00,336.63,336.77,335.97,335.97,3000.0,336.63,336.77,335.97,335.97,3000.0
2023-06-15 11:00:00,336.36,336.67,336.05,336.67,3502.0,336.36,336.67,336.05,336.67,3502.0
2023-06-15 11:05:00,336.44,336.94,336.18,336.94,4289.0,336.44,336.94,336.18,336.94,4289.0
2023-06-15 11:10:00,336.96,337.19,336.96,337.19,400.0,336.96,337.19,336.96,337.19,400.0
2023-06-15 11:15:00,337.37,337.68,337.24,337.24,974.0,337.37,337.68,337.24,337.24,974.0
2023-06-15 11:20:00,337.01,337.37,336.99,336.99,1300.0,337.01,337.37,336.99,336.99,1300.0
2023-06-15 11:25:00,337.0,337.55,336.75,337.55,5200.0,337.0,337.55,336.75,337.55,5200.0
2023-06-15 11:30:00,337.56,337.72,337.26,337.58,2374.0,337.56,337.72,337.26,337.58,2374.0
2023-06-15 11:35:00,337.51,338.03,337.49,338.03,3662.0,337.51,338.03,337.49,338.03,3662.0
2023-06-15 11:40:00,338.75,338.83,337.96,337.96,5697.0,338.75,338.83,337.96,337.96,5697.0
2023-06-15 11:45:00,338.05,338.05,337.38,337.45,2977.0,338.05,338.05,337.38,337.45,2977.0
2023-06-15 11:50:00,337.45,337.92,337.45,337.92,7200.0,337.45,337.92,337.45,337.92,7200.0
2023-06-15 11:55:00,337.94,338.2,337.65,338.04,8252.0,337.94,338.2,337.65,338.04,8252.0
2023-06-15 12:00:00,338.04,338.39,338.04,338.33,1200.0,338.04,338.39,338.04,338.33,1200.0
2023-06-15 12:05:00,338.54,338.74,338.43,338.74,603.0,338.54,338.74,338.43,338.74,603.0
2023-06-15 12:10:00,338.81,338.82,338.02,338.09,3043.0,338.81,338.82,338.02,338.09,3043.0
2023-06-15 12:15:00,338.1,338.4,338.0,338.4,7081.0,338.1,338.4,338.0,338.4,7081.0
2023-06-15 12:20:00,338.44,338.76,338.41,338.69,2995.0,338.44,338.76,338.41,338.69,2995.0
2023-06-15 12:25:00,338.63,338.67,338.48,338.5,700.0,338.63,338.67,338.48,338.5,700.0
2023-06-15 12:30:00,338.66,338.73,338.16,338.28,3307.0,338.66,338.73,338.16,338.28,3307.0
2023-06-15 12:35:00,338.14,338.23,337.98,338.08,2150.0,338.14,338.23,337.98,338.08,2150.0
2023-06-15 12:40:00,338.11,338.24,337.99,338.11,2814.0,338.11,338.24,337.99,338.11,2814.0
2023-06-15 12:45:00,338.13,338.21,337.94,338.06,12123.0,338.13,338.21,337.94,338.06,12123.0
2023-06-15 12:50:00,338.04,338.05,338.0,338.05,1100.0,338.04,338.05,338.0,338.05,1100.0
2023-06-15 12:55:00,338.09,338.38,338.09,338.31,4050.0,338.09,338.38,338.09,338.31,4050.0
2023-06-15 13:00:00,338.34,338.44,337.93,338.36,8413.0,338.34,338.44,337.93,338.36,8413.0
2023-06-15 13:05:00,338.38,338.47,338.0,338.21,2299.0,338.38,338.47,338.0,338.21,2299.0
2023-06-15 13:10:00,338.08,338.31,337.96,338.13,12300.0,338.08,338.31,337.96,338.13,12300.0
2023-06-15 13:15:00,338.08,338.25,337.93,338.14,6632.0,338.08,338.25,337.93,338.14,6632.0
2023-06-15 13:20:00,338.2,338.7,338.2,338.61,1364.0,338.2,338.7,338.2,338.61,1364.0
2023-06-15 13:25:00,338.5,338.94,338.44,338.92,3548.0,338.5,338.94,338.44,338.92,3548.0
2023-06-15 13:30:00,339.08,339.33,339.08,339.32,1546.0,339.08,339.33,339.08,339.32,1546.0
2023-06-15 13:35:00,339.41,340.35,339.41,340.34,4709.0,339.41,340.35,339.41,340.34,4709.0
2023-06-15 13:40:00,340.4,341.23,340.18,341.23,8145.0,340.4,341.23,340.18,341.23,8145.0
2023-06-15 13:45:00,341.35,341.86,341.29,341.51,6176.0,341.35,341.86,341.29,341.51,6176.0
2023-06-15 13:50:00,341.37,341.93,341.15,341.92,3295.0,341.37,341.93,341.15,341.92,3295.0
2023-06-15 13:55:00,341.95,342.98,341.95,342.39,4306.0,341.95,342.98,341.95,342.39,4306.0
2023-06-15 14:00:00,342.21,342.31,341.76,341.76,4465.0,342.21,342.31,341.76,341.76,4465.0
2023-06-15 14:05:00,341.9,342.17,341.56,341.69,2525.0,341.9,342.17,341.56,341.69,2525.0
2023-06-15 14:10:00,341.42,342.55,341.42,342.49,4974.0,341.42,342.55,341.42,342.49,4974.0
2023-06-15 14:15:00,342.38,342.61,342.13,342.4,1621.0,342.38,342.61,342.13,342.4,1621.0
2023-06-15 14:20:00,342.19,342.31,341.96,341.96,900.0,342.19,342.31,341.96,341.96,900.0
2023-06-15 14:25:00,341.97,343.16,341.96,343.13,10587.0,341.97,343.16,341.96,343.13,10587.0
2023-06-15 14:30:00,343.04,343.54,342.95,343.51,6161.0,343.04,343.54,342.95,343.51,6161.0
2023-06-15 14:35:00,343.62,343.95,343.62,343.87,3994.0,343.62,343.95,343.62,343.87,3994.0
2023-06-15 14:40:00,343.75,343.75,343.28,343.62,7892.0,343.75,343.75,343.28,343.62,7892.0
2023-06-15 14:45:00,343.63,343.63,342.78,342.88,5689.0,343.63,343.63,342.78,342.88,5689.0
2023-06-15 14:50:00,342.84,344.0,342.82,343.86,5028.0,342.84,344.0,342.82,343.86,5028.0
2023-06-15 14:55:00,343.93,344.67,343.82,344.33,3600.0,343.93,344.67,343.82,344.33,3600.0
2023-06-15 15:00:00,344.62,344.85,343.91,343.91,7007.0,344.62,344.85,343.91,343.91,7007.0
2023-06-15 15:05:00,343.8,344.54,343.8,344.32,5680.0,343.8,344.54,343.8,344.32,5680.0
2023-06-15 15:10:00,344.19,345.05,344.17,344.93,8037.0,344.19,345.05,344.17,344.93,8037.0
2023-06-15 15:15:00,345.07,345.41,344.44,344.55,5977.0,345.07,345.41,344.44,344.55,5977.0
2023-06-15 15:20:00,344.48,344.54,344.1,344.1,6004.0,344.48,344.54,344.1,344.1,6004.0
2023-06-15 15:25:00,344.13,344.13,343.51,343.95,13225.0,344.13,344.13,343.51,343.95,13225.0
2023-06-15 15:30:00,344.03,344.09,343.65,343.75,11592.0,344.03,344.09,343.65,343.75,11592.0
2023-06-15 15:35:00,343.75,343.76,343.18,343.37,8352.0,343.75,343.76,343.18,343.37,8352.0
2023-06-15 15:40:00,343.28,343.71,343.02,343.4,26442.0,343.28,343.71,343.02,343.4,26442.0
2023-06-15 15:45:00,343.29,343.44,343.05,343.19,25876.0,343.29,343.44,343.05,343.19,25876.0
2023-06-15 15:50:00,343.25,343.4,342.24,342.3,50678.0,343.25,343.4,342.24,342.3,50678.0
2023-06-15 15:55:00,342.21,343.02,341.95,342.88,60913.0,342.21,343.02,341.95,342.88,60913.0
2023-06-16 09:30:00,343.13,344.99,341.51,344.23,201682.0,343.13,344.99,341.51,344.23,201682.0
2023-06-16 09:35:00,344.2,344.36,342.57,343.07,36140.0,344.2,344.36,342.57,343.07,36140.0
2023-06-16 09:40:00,343.3,343.64,342.74,343.59,7007.0,343.3,343.64,342.74,343.59,7007.0
2023-06-16 09:45:00,343.24,343.46,342.5,343.27,9901.0,343.24,343.46,342.5,343.27,9901.0
2023-06-16 09:50:00,343.61,343.8,342.87,343.06,8542.0,343.61,343.8,342.87,343.06,8542.0
2023-06-16 09:55:00,343.43,343.43,343.02,343.29,908.0,343.43,343.43,343.02,343.29,908.0
2023-06-16 10:00:00,343.49,343.75,343.02,343.75,6007.0,343.49,343.75,343.02,343.75,6007.0
2023-06-16 10:05:00,343.57,343.59,343.2,343.59,1000.0,343.57,343.59,343.2,343.59,1000.0
2023-06-16 10:10:00,343.73,343.83,343.41,343.45,3802.0,343.73,343.83,343.41,343.45,3802.0
2023-06-16 10:15:00,343.42,343.71,343.3,343.51,10257.0,343.42,343.71,343.3,343.51,10257.0
2023-06-16 10:20:00,343.5,343.9,343.17,343.41,11132.0,343.5,343.9,343.17,343.41,11132.0
2023-06-16 10:25:00,343.39,343.94,343.11,343.7,11769.0,343.39,343.94,343.11,343.7,11769.0
2023-06-16 10:30:00,343.72,343.89,343.21,343.35,3302.0,343.72,343.89,343.21,343.35,3302.0
2023-06-16 10:35:00,343.36,343.62,343.09,343.49,4509.0,343.36,343.62,343.09,343.49,4509.0
2023-06-16 10:40:00,343.25,343.3,342.48,342.78,24394.0,343.25,343.3,342.48,342.78,24394.0
2023-06-16 10:45:00,342.68,343.32,342.68,343.32,9750.0,342.68,343.32,342.68,343.32,9750.0
2023-06-16 10:50:00,343.13,343.52,342.78,343.05,4904.0,343.13,343.52,342.78,343.05,4904.0
2023-06-16 10:55:00,343.08,343.38,343.01,343.12,6887.0,343.08,343.38,343.01,343.12,6887.0
2023-06-16 11:00:00,343.06,343.27,343.01,343.13,7605.0,343.06,343.27,343.01,343.13,7605.0
2023-06-16 11:05:00,343.29,343.53,343.07,343.43,8320.0,343.29,343.53,343.07,343.43,8320.0
2023-06-16 11:10:00,343.58,343.74,343.39,343.59,1550.0,343.58,343.74,343.39,343.59,1550.0
2023-06-16 11:15:00,343.42,343.42,343.25,343.27,1900.0,343.42,343.42,343.25,343.27,1900.0
2023-06-16 11:20:00,343.26,343.5,343.07,343.2,8499.0,343.26,343.5,343.07,343.2,8499.0
2023-06-16 11:25:00,343.28,343.41,342.85,343.1,13281.0,343.28,343.41,342.85,343.1,13281.0
2023-06-16 11:30:00,343.11,343.32,342.95,343.04,8295.0,343.11,343.32,342.95,343.04,8295.0
2023-06-16 11:35:00,343.06,343.38,342.37,342.37,8652.0,343.06,343.38,342.37,342.37,8652.0
2023-06-16 11:40:00,342.56,342.72,342.32,342.36,2433.0,342.56,342.72,342.32,342.36,2433.0
2023-06-16 11:45:00,342.54,342.86,342.53,342.7,1841.0,342.54,342.86,342.53,342.7,1841.0
2023-06-16 11:50:00,342.71,342.71,342.45,342.59,723.0,342.71,342.71,342.45,342.59,723.0
2023-06-16 11:55:00,342.68,342.81,342.56,342.81,1500.0,342.68,342.81,342.56,342.81,1500.0
2023-06-16 12:00:00,342.9,342.98,342.32,342.74,2206.0,342.9,342.98,342.32,342.74,2206.0
2023-06-16 12:05:00,342.83,342.83,342.44,342.65,2001.0,342.83,342.83,342.44,342.65,2001.0
2023-06-16 12:10:00,343.01,343.02,342.46,342.6,10935.0,343.01,343.02,342.46,342.6,10935.0
2023-06-16 12:15:00,342.5,343.52,342.42,343.52,3135.0,342.5,343.52,342.42,343.52,3135.0
2023-06-16 12:20:00,343.39,343.78,343.39,343.75,1996.0,343.39,343.78,343.39,343.75,1996.0
2023-06-16 12:25:00,343.84,344.18,343.84,343.99,1712.0,343.84,344.18,343.84,343.99,1712.0
2023-06-16 12:30:00,344.0,344.2,343.76,343.76,1500.0,344.0,344.2,343.76,343.76,1500.0
2023-06-16 12:35:00,343.72,343.72,343.32,343.32,700.0,343.72,343.72,343.32,343.32,700.0
2023-06-16 12:40:00,343.31,343.31,343.03,343.04,900.0,343.31,343.31,343.03,343.04,900.0
2023-06-16 12:45:00,343.1,343.3,342.71,343.3,3034.0,343.1,343.3,342.71,343.3,3034.0
2023-06-16 12:50:00,343.55,343.55,343.44,343.44,200.0,343.55,343.55,343.44,343.44,200.0
2023-06-16 12:55:00,343.59,344.38,343.59,344.29,2966.0,343.59,344.38,343.59,344.29,2966.0
2023-06-16 13:00:00,344.57,344.97,344.28,344.62,3000.0,344.57,344.97,344.28,344.62,3000.0
2023-06-16 13:05:00,344.6,344.67,344.49,344.5,2000.0,344.6,344.67,344.49,344.5,2000.0
2023-06-16 13:10:00,344.28,344.28,343.85,343.85,500.0,344.28,344.28,343.85,343.85,500.0
2023-06-16 13:15:00,343.75,343.75,343.31,343.37,1100.0,343.75,343.75,343.31,343.37,1100.0
2023-06-16 13:20:00,343.22,343.46,343.1,343.31,3750.0,343.22,343.46,343.1,343.31,3750.0
2023-06-16 13:25:00,343.07,343.4,342.8,343.34,1774.0,343.07,343.4,342.8,343.34,1774.0
2023-06-16 13:30:00,343.17,343.17,342.88,343.02,1000.0,343.17,343.17,342.88,343.02,1000.0
2023-06-16 13:35:00,343.0,343.29,343.0,343.25,1500.0,343.0,343.29,343.0,343.25,1500.0
2023-06-16 13:40:00,343.14,343.41,342.88,343.17,2487.0,343.14,343.41,342.88,343.17,2487.0
2023-06-16 13:45:00,343.17,343.17,342.96,342.96,300.0,343.17,343.17,342.96,342.96,300.0
2023-06-16 13:50:00,343.02,343.23,343.02,343.19,1600.0,343.02,343.23,343.02,343.19,1600.0
2023-06-16 13:55:00,343.19,343.52,343.19,343.5,1400.0,343.19,343.52,343.19,343.5,1400.0
2023-06-16 14:00:00,343.58,343.58,343.37,343.38,500.0,343.58,343.58,343.37,343.38,500.0
2023-06-16 14:05:00,343.2,343.56,343.2,343.45,1647.0,343.2,343.56,343.2,343.45,1647.0
2023-06-16 14:10:00,343.62,343.64,343.28,343.52,1426.0,343.62,343.64,343.28,343.52,1426.0
2023-06-16 14:15:00,343.52,343.52,343.28,343.43,1000.0,343.52,343.52,343.28,343.43,1000.0
2023-06-16 14:20:00,343.68,343.82,343.68,343.81,600.0,343.68,343.82,343.68,343.81,600.0
2023-06-16 14:25:00,343.97,344.05,343.84,343.85,800.0,343.97,344.05,343.84,343.85,800.0
2023-06-16 14:30:00,343.91,343.91,343.22,343.4,5716.0,343.91,343.91,343.22,343.4,5716.0
2023-06-16 14:35:00,343.46,344.05,343.19,344.01,5036.0,343.46,344.05,343.19,344.01,5036.0
2023-06-16 14:40:00,344.04,344.07,343.72,343.89,1700.0,344.04,344.07,343.72,343.89,1700.0
2023-06-16 14:45:00,343.93,344.0,343.71,343.78,1900.0,343.93,344.0,343.71,343.78,1900.0
2023-06-16 14:50:00,343.53,343.93,343.32,343.5,2409.0,343.53,343.93,343.32,343.5,2409.0
2023-06-16 14:55:00,343.31,343.52,343.18,343.33,7801.0,343.31,343.52,343.18,343.33,7801.0
2023-06-16 15:00:00,343.45,343.45,342.58,342.59,4741.0,343.45,343.45,342.58,342.59,4741.0
2023-06-16 15:05:00,342.36,342.52,341.92,342.33,7466.0,342.36,342.52,341.92,342.33,7466.0
2023-06-16 15:10:00,342.31,342.34,342.14,342.34,4635.0,342.31,342.34,342.14,342.34,4635.0
2023-06-16 15:15:00,342.39,342.52,342.13,342.49,5678.0,342.39,342.52,342.13,342.49,5678.0
2023-06-16 15:20:00,342.63,342.68,342.25,342.25,17097.0,342.63,342.68,342.25,342.25,17097.0
2023-06-16 15:25:00,342.25,342.5,342.21,342.5,8946.0,342.25,342.5,342.21,342.5,8946.0
2023-06-16 15:30:00,342.37,342.64,342.23,342.33,7320.0,342.37,342.64,342.23,342.33,7320.0
2023-06-16 15:35:00,342.45,342.5,342.23,342.28,9015.0,342.45,342.5,342.23,342.28,9015.0
2023-06-16 15:40:00,342.28,342.45,342.23,342.25,9561.0,342.28,342.45,342.23,342.25,9561.0
2023-06-16 15:45:00,342.31,342.59,342.2,342.35,15234.0,342.31,342.59,342.2,342.35,15234.0
2023-06-16 15:50:00,342.23,342.25,341.11,341.22,47735.0,342.23,342.25,341.11,341.22,47735.0
2023-06-16 15:55:00,341.04,341.75,340.91,341.37,58601.0,341.04,341.75,340.91,341.37,58601.0
2023-06-20 09:30:00,339.62,339.62,335.01,335.01,11060.0,339.62,339.62,335.01,335.01,11060.0
2023-06-20 09:35:00,334.77,336.82,334.43,335.23,11600.0,334.77,336.82,334.43,335.23,11600.0
2023-06-20 09:40:00,333.67,333.74,330.78,332.15,13645.0,333.67,333.74,330.78,332.15,13645.0
2023-06-20 09:45:00,331.53,331.64,329.22,330.85,10860.0,331.53,331.64,329.22,330.85,10860.0
2023-06-20 09:50:00,330.86,331.96,330.72,331.71,8041.0,330.86,331.96,330.72,331.71,8041.0
2023-06-20 09:55:00,331.6,331.76,330.9,331.0,17061.0,331.6,331.76,330.9,331.0,17061.0
2023-06-20 10:00:00,331.1,332.47,330.8,332.47,7403.0,331.1,332.47,330.8,332.47,7403.0
2023-06-20 10:05:00,332.49,333.34,332.33,332.8,7478.0,332.49,333.34,332.33,332.8,7478.0
2023-06-20 10:10:00,332.46,332.46,331.36,331.54,4366.0,332.46,332.46,331.36,331.54,4366.0
2023-06-20 10:15:00,331.56,332.13,331.37,331.68,3400.0,331.56,332.13,331.37,331.68,3400.0
2023-06-20 10:20:00,331.71,331.71,331.0,331.02,2477.0,331.71,331.71,331.0,331.02,2477.0
2023-06-20 10:25:00,331.21,331.55,330.89,331.22,2521.0,331.21,331.55,330.89,331.22,2521.0
2023-06-20 10:30:00,331.63,331.89,331.12,331.12,4966.0,331.63,331.89,331.12,331.12,4966.0
2023-06-20 10:35:00,331.0,331.09,329.64,329.66,6507.0,331.0,331.09,329.64,329.66,6507.0
2023-06-20 10:40:00,329.58,329.76,328.63,328.66,5500.0,329.58,329.76,328.63,328.66,5500.0
2023-06-20 10:45:00,328.53,330.06,328.52,330.04,12383.0,328.53,330.06,328.52,330.04,12383.0
2023-06-20 10:50:00,330.0,331.06,329.96,331.06,6506.0,330.0,331.06,329.96,331.06,6506.0
2023-06-20 10:55:00,330.9,331.64,330.9,331.2,2741.0,330.9,331.64,330.9,331.2,2741.0
2023-06-20 11:00:00,331.62,332.05,331.48,331.78,7536.0,331.62,332.05,331.48,331.78,7536.0
2023-06-20 11:05:00,331.96,332.2,331.56,332.11,11878.0,331.96,332.2,331.56,332.11,11878.0
2023-06-20 11:10:00,332.04,332.11,331.43,331.52,10573.0,332.04,332.11,331.43,331.52,10573.0
2023-06-20 11:15:00,331.52,331.68,330.88,331.09,10384.0,331.52,331.68,330.88,331.09,10384.0
2023-06-20 11:20:00,331.24,331.89,331.24,331.45,9999.0,331.24,331.89,331.24,331.45,9999.0
2023-06-20 11:25:00,331.59,332.59,331.56,332.0,10962.0,331.59,332.59,331.56,332.0,10962.0
2023-06-20 11:30:00,332.1,332.53,331.95,332.53,6576.0,332.1,332.53,331.95,332.53,6576.0
2023-06-20 11:35:00,332.5,333.21,332.49,333.21,3399.0,332.5,333.21,332.49,333.21,3399.0
2023-06-20 11:40:00,333.75,333.76,332.96,332.96,1351.0,333.75,333.76,332.96,332.96,1351.0
2023-06-20 11:45:00,332.93,333.16,332.85,333.16,1400.0,332.93,333.16,332.85,333.16,1400.0
2023-06-20 11:50:00,333.11,333.46,332.96,333.07,2500.0,333.11,333.46,332.96,333.07,2500.0
2023-06-20 11:55:00,333.3,333.3,332.99,333.0,800.0,333.3,333.3,332.99,333.0,800.0
2023-06-20 12:00:00,333.27,333.41,332.98,333.27,6051.0,333.27,333.41,332.98,333.27,6051.0
2023-06-20 12:05:00,333.27,333.27,332.26,332.32,2600.0,333.27,333.27,332.26,332.32,2600.0
2023-06-20 12:10:00,332.35,332.76,332.21,332.55,2000.0,332.35,332.76,332.21,332.55,2000.0
2023-06-20 12:15:00,332.68,332.68,332.32,332.47,2261.0,332.68,332.68,332.32,332.47,2261.0
2023-06-20 12:20:00,332.3,332.36,331.93,332.32,2347.0,332.3,332.36,331.93,332.32,2347.0
2023-06-20 12:25:00,332.1,333.52,332.1,333.15,5024.0,332.1,333.52,332.1,333.15,5024.0
2023-06-20 12:30:00,333.73,333.87,333.38,333.38,1600.0,333.73,333.87,333.38,333.38,1600.0
2023-06-20 12:35:00,333.39,333.51,332.64,332.64,2478.0,333.39,333.51,332.64,332.64,2478.0
2023-06-20 12:40:00,332.66,333.25,332.65,333.12,1605.0,332.66,333.25,332.65,333.12,1605.0
2023-06-20 12:45:00,333.17,333.39,333.12,333.39,1200.0,333.17,333.39,333.12,333.39,1200.0
2023-06-20 12:50:00,333.22,333.59,332.69,332.7,2642.0,333.22,333.59,332.69,332.7,2642.0
2023-06-20 12:55:00,332.5,333.31,332.5,333.31,2587.0,332.5,333.31,332.5,333.31,2587.0
2023-06-20 13:00:00,333.44,333.51,333.26,333.45,1700.0,333.44,333.51,333.26,333.45,1700.0
2023-06-20 13:05:00,333.28,333.39,332.91,333.38,900.0,333.28,333.39,332.91,333.38,900.0
2023-06-20 13:10:00,333.42,333.42,333.05,333.38,1862.0,333.42,333.42,333.05,333.38,1862.0
2023-06-20 13:15:00,333.38,333.51,333.1,333.15,3371.0,333.38,333.51,333.1,333.15,3371.0
2023-06-20 13:20:00,333.15,333.38,332.99,333.15,4289.0,333.15,333.38,332.99,333.15,4289.0
2023-06-20 13:25:00,333.35,333.44,333.34,333.44,700.0,333.35,333.44,333.34,333.44,700.0
2023-06-20 13:30:00,333.66,334.07,333.64,334.07,1087.0,333.66,334.07,333.64,334.07,1087.0
2023-06-20 13:35:00,334.13,334.13,333.77,333.86,1414.0,334.13,334.13,333.77,333.86,1414.0
2023-06-20 13:40:00,333.7,333.79,333.44,333.44,1100.0,333.7,333.79,333.44,333.44,1100.0
2023-06-20 13:45:00,333.44,333.55,333.05,333.05,1035.0,333.44,333.55,333.05,333.05,1035.0
2023-06-20 13:50:00,333.22,333.63,333.17,333.48,1185.0,333.22,333.63,333.17,333.48,1185.0
2023-06-20 13:55:00,333.55,333.77,333.01,333.03,4569.0,333.55,333.77,333.01,333.03,4569.0
2023-06-20 14:00:00,333.15,333.23,332.85,333.04,1600.0,333.15,333.23,332.85,333.04,1600.0
2023-06-20 14:05:00,333.04,333.22,332.59,332.6,4259.0,333.04,333.22,332.59,332.6,4259.0
2023-06-20 14:10:00,332.59,333.46,332.59,333.46,11100.0,332.59,333.46,332.59,333.46,11100.0
2023-06-20 14:15:00,333.37,333.53,333.27,333.46,725.0,333.37,333.53,333.27,333.46,725.0
2023-06-20 14:20:00,333.68,333.96,333.68,333.96,450.0,333.68,333.96,333.68,333.96,450.0
2023-06-20 14:25:00,333.99,334.34,333.99,334.34,1600.0,333.99,334.34,333.99,334.34,1600.0
2023-06-20 14:30:00,334.26,334.26,333.81,333.94,2592.0,334.26,334.26,333.81,333.94,2592.0
2023-06-20 14:35:00,334.0,334.16,334.0,334.16,700.0,334.0,334.16,334.0,334.16,700.0
2023-06-20 14:40:00,333.88,334.0,333.05,333.06,8904.0,333.88,334.0,333.05,333.06,8904.0
2023-06-20 14:45:00,333.24,333.24,332.62,332.71,3519.0,333.24,333.24,332.62,332.71,3519.0
2023-06-20 14:50:00,332.82,333.07,332.71,333.07,3715.0,332.82,333.07,332.71,333.07,3715.0
2023-06-20 14:55:00,333.2,333.44,332.94,332.94,1543.0,333.2,333.44,332.94,332.94,1543.0
2023-06-20 15:00:00,332.93,333.35,332.92,333.33,1200.0,332.93,333.35,332.92,333.33,1200.0
2023-06-20 15:05:00,333.07,333.26,333.0,333.25,2092.0,333.07,333.26,333.0,333.25,2092.0
2023-06-20 15:10:00,332.99,333.3,332.99,333.16,3874.0,332.99,333.3,332.99,333.16,3874.0
2023-06-20 15:15:00,333.0,333.33,333.0,333.2,5194.0,333.0,333.33,333.0,333.2,5194.0
2023-06-20 15:20:00,333.35,333.42,333.24,333.24,1999.0,333.35,333.42,333.24,333.24,1999.0
2023-06-20 15:25:00,333.13,333.48,333.1,333.48,4743.0,333.13,333.48,333.1,333.48,4743.0
2023-06-20 15:30:00,333.53,333.53,332.92,333.0,5071.0,333.53,333.53,332.92,333.0,5071.0
2023-06-20 15:35:00,333.0,333.34,332.97,333.2,7041.0,333.0,333.34,332.97,333.2,7041.0
2023-06-20 15:40:00,333.22,333.3,332.98,333.24,5929.0,333.22,333.3,332.98,333.24,5929.0
2023-06-20 15:45:00,333.31,333.31,332.4,332.41,20783.0,333.31,333.31,332.4,332.41,20783.0
2023-06-20 15:50:00,332.32,332.64,331.98,331.98,21262.0,332.32,332.64,331.98,331.98,21262.0
2023-06-20 15:55:00,331.95,332.22,331.73,331.88,38139.0,331.95,332.22,331.73,331.88,38139.0
2023-06-21 09:30:00,330.7,330.94,329.3,329.77,5830.0,330.7,330.94,329.3,329.77,5830.0
2023-06-21 09:35:00,329.53,329.76,328.5,328.5,2688.0,329.53,329.76,328.5,328.5,2688.0
2023-06-21 09:40:00,328.08,328.38,327.01,327.42,2779.0,328.08,328.38,327.01,327.42,2779.0
2023-06-21 09:45:00,327.78,329.47,327.37,329.33,9460.0,327.78,329.47,327.37,329.33,9460.0
2023-06-21 09:50:00,329.42,330.23,329.41,330.07,1003.0,329.42,330.23,329.41,330.07,1003.0
2023-06-21 09:55:00,330.41,331.22,329.92,330.97,3919.0,330.41,331.22,329.92,330.97,3919.0
2023-06-21 10:00:00,331.0,331.0,330.19,330.41,2100.0,331.0,331.0,330.19,330.41,2100.0
2023-06-21 10:05:00,330.4,330.54,330.0,330.03,4060.0,330.4,330.54,330.0,330.03,4060.0
2023-06-21 10:10:00,330.47,331.02,330.44,331.01,3231.0,330.47,331.02,330.44,331.01,3231.0
2023-06-21 10:15:00,330.55,331.11,330.37,330.7,6066.0,330.55,331.11,330.37,330.7,6066.0
2023-06-21 10:20:00,330.63,330.91,330.1,330.1,2760.0,330.63,330.91,330.1,330.1,2760.0
2023-06-21 10:25:00,330.27,330.77,330.01,330.64,2457.0,330.27,330.77,330.01,330.64,2457.0
2023-06-21 10:30:00,330.65,330.65,330.0,330.27,1400.0,330.65,330.65,330.0,330.27,1400.0
2023-06-21 10:35:00,330.47,331.85,330.47,331.69,2787.0,330.47,331.85,330.47,331.69,2787.0
2023-06-21 10:40:00,331.52,331.64,329.92,330.23,4897.0,331.52,331.64,329.92,330.23,4897.0
2023-06-21 10:45:00,329.99,330.66,329.93,330.66,3110.0,329.99,330.66,329.93,330.66,3110.0
2023-06-21 10:50:00,330.37,330.37,329.54,330.18,4161.0,330.37,330.37,329.54,330.18,4161.0
2023-06-21 10:55:00,330.57,331.48,330.57,330.85,815.0,330.57,331.48,330.57,330.85,815.0
2023-06-21 11:00:00,331.36,331.64,331.11,331.43,5200.0,331.36,331.64,331.11,331.43,5200.0
2023-06-21 11:05:00,331.3,331.3,330.71,331.21,2942.0,331.3,331.3,330.71,331.21,2942.0
2023-06-21 11:10:00,331.17,332.01,331.14,331.68,2500.0,331.17,332.01,331.14,331.68,2500.0
2023-06-21 11:15:00,331.9,331.9,331.28,331.44,4400.0,331.9,331.9,331.28,331.44,4400.0
2023-06-21 11:20:00,331.6,332.25,331.57,331.57,3000.0,331.6,332.25,331.57,331.57,3000.0
2023-06-21 11:25:00,331.32,331.32,330.83,331.15,1200.0,331.32,331.32,330.83,331.15,1200.0
2023-06-21 11:30:00,330.98,330.98,330.65,330.78,1219.0,330.98,330.98,330.65,330.78,1219.0
2023-06-21 11:35:00,331.04,331.64,331.04,331.56,900.0,331.04,331.64,331.04,331.56,900.0
2023-06-21 11:40:00,331.56,331.94,331.24,331.65,1200.0,331.56,331.94,331.24,331.65,1200.0
2023-06-21 11:45:00,331.67,331.81,331.35,331.4,2500.0,331.67,331.81,331.35,331.4,2500.0
2023-06-21 11:50:00,331.24,331.66,331.19,331.66,400.0,331.24,331.66,331.19,331.66,400.0
2023-06-21 11:55:00,331.52,331.93,331.52,331.58,1500.0,331.52,331.93,331.52,331.58,1500.0
2023-06-21 12:00:00,331.54,331.92,331.5,331.61,1600.0,331.54,331.92,331.5,331.61,1600.0
2023-06-21 12:05:00,331.72,332.49,331.53,332.49,4587.0,331.72,332.49,331.53,332.49,4587.0
2023-06-21 12:10:00,332.25,332.62,332.25,332.62,1092.0,332.25,332.62,332.25,332.62,1092.0
2023-06-21 12:15:00,332.6,332.96,332.48,332.94,1543.0,332.6,332.96,332.48,332.94,1543.0
2023-06-21 12:20:00,332.8,332.8,332.31,332.41,2400.0,332.8,332.8,332.31,332.41,2400.0
2023-06-21 12:25:00,332.41,332.49,331.98,332.33,1700.0,332.41,332.49,331.98,332.33,1700.0
2023-06-21 12:30:00,332.43,332.77,332.38,332.53,1400.0,332.43,332.77,332.38,332.53,1400.0
2023-06-21 12:35:00,332.52,332.61,332.27,332.61,2024.0,332.52,332.61,332.27,332.61,2024.0
2023-06-21 12:40:00,332.26,332.83,332.26,332.64,3300.0,332.26,332.83,332.26,332.64,3300.0
2023-06-21 12:45:00,332.61,332.61,331.69,331.99,2997.0,332.61,332.61,331.69,331.99,2997.0
2023-06-21 12:50:00,332.02,332.49,332.01,332.09,1714.0,332.02,332.49,332.01,332.09,1714.0
2023-06-21 12:55:00,332.08,332.24,332.05,332.05,1009.0,332.08,332.24,332.05,332.05,1009.0
2023-06-21 13:00:00,331.94,331.94,331.41,331.83,3800.0,331.94,331.94,331.41,331.83,3800.0
2023-06-21 13:05:00,331.8,331.8,331.04,331.18,1000.0,331.8,331.8,331.04,331.18,1000.0
2023-06-21 13:10:00,331.3,331.74,331.3,331.46,700.0,331.3,331.74,331.3,331.46,700.0
2023-06-21 13:15:00,331.79,331.83,331.56,331.56,1700.0,331.79,331.83,331.56,331.56,1700.0
2023-06-21 13:20:00,331.25,331.43,331.12,331.43,800.0,331.25,331.43,331.12,331.43,800.0
2023-06-21 13:25:00,331.45,331.81,331.3,331.81,1074.0,331.45,331.81,331.3,331.81,1074.0
2023-06-21 13:30:00,331.6,331.9,331.6,331.9,400.0,331.6,331.9,331.6,331.9,400.0
2023-06-21 13:35:00,331.92,332.31,331.89,332.31,3135.0,331.92,332.31,331.89,332.31,3135.0
2023-06-21 13:40:00,332.41,332.55,332.16,332.55,1187.0,332.41,332.55,332.16,332.55,1187.0
2023-06-21 13:45:00,332.8,333.32,332.8,333.07,1000.0,332.8,333.32,332.8,333.07,1000.0
2023-06-21 13:50:00,333.03,333.37,333.02,333.22,1980.0,333.03,333.37,333.02,333.22,1980.0
2023-06-21 13:55:00,333.18,333.37,333.07,333.15,1200.0,333.18,333.37,333.07,333.15,1200.0
2023-06-21 14:00:00,333.02,333.11,332.8,332.86,705.0,333.02,333.11,332.8,332.86,705.0
2023-06-21 14:05:00,332.86,333.36,332.78,332.89,2203.0,332.86,333.36,332.78,332.89,2203.0
2023-06-21 14:10:00,332.76,332.92,332.49,332.75,2700.0,332.76,332.92,332.49,332.75,2700.0
2023-06-21 14:15:00,332.75,332.99,332.43,332.99,2231.0,332.75,332.99,332.43,332.99,2231.0
2023-06-21 14:20:00,333.14,333.41,332.96,333.18,2400.0,333.14,333.41,332.96,333.18,2400.0
2023-06-21 14:25:00,333.14,333.67,333.14,333.58,1100.0,333.14,333.67,333.14,333.58,1100.0
2023-06-21 14:30:00,333.39,333.39,333.1,333.18,2002.0,333.39,333.39,333.1,333.18,2002.0
2023-06-21 14:35:00,333.0,333.03,332.61,333.03,800.0,333.0,333.03,332.61,333.03,800.0
2023-06-21 14:40:00,333.06,333.06,332.72,332.72,1400.0,333.06,333.06,332.72,332.72,1400.0
2023-06-21 14:45:00,332.65,332.76,332.13,332.16,1982.0,332.65,332.76,332.13,332.16,1982.0
2023-06-21 14:50:00,332.3,332.78,332.3,332.78,1215.0,332.3,332.78,332.3,332.78,1215.0
2023-06-21 14:55:00,332.77,332.98,332.71,332.98,777.0,332.77,332.98,332.71,332.98,777.0
2023-06-21 15:00:00,332.91,332.91,332.49,332.56,1516.0,332.91,332.91,332.49,332.56,1516.0
2023-06-21 15:05:00,332.33,332.42,331.79,331.91,1832.0,332.33,332.42,331.79,331.91,1832.0
2023-06-21 15:10:00,331.99,332.3,331.97,332.24,2261.0,331.99,332.3,331.97,332.24,2261.0
2023-06-21 15:15:00,332.08,332.08,331.24,331.25,3770.0,332.08,332.08,331.24,331.25,3770.0
2023-06-21 15:20:00,331.38,331.39,330.91,330.91,4600.0,331.38,331.39,330.91,330.91,4600.0
2023-06-21 15:25:00,330.88,331.08,330.7,330.79,3172.0,330.88,331.08,330.7,330.79,3172.0
2023-06-21 15:30:00,330.71,330.74,330.08,330.31,9429.0,330.71,330.74,330.08,330.31,9429.0
2023-06-21 15:35:00,330.09,330.24,330.01,330.12,2727.0,330.09,330.24,330.01,330.12,2727.0
2023-06-21 15:40:00,330.15,330.39,330.13,330.37,2667.0,330.15,330.39,330.13,330.37,2667.0
2023-06-21 15:45:00,330.27,330.33,329.93,330.18,4766.0,330.27,330.33,329.93,330.18,4766.0
2023-06-21 15:50:00,330.01,330.23,329.06,329.06,14830.0,330.01,330.23,329.06,329.06,14830.0
2023-06-21 15:55:00,329.03,329.13,328.65,328.8,28518.0,329.03,329.13,328.65,328.8,28518.0
2023-06-22 09:30:00,330.18,330.18,326.98,327.46,10289.0,330.18,330.18,326.98,327.46,10289.0
2023-06-22 09:35:00,326.97,327.38,325.93,327.13,7382.0,326.97,327.38,325.93,327.13,7382.0
2023-06-22 09:40:00,327.16,327.16,324.69,325.99,11016.0,327.16,327.16,324.69,325.99,11016.0
2023-06-22 09:45:00,326.42,326.46,325.53,325.94,9116.0,326.42,326.46,325.53,325.94,9116.0
2023-06-22 09:50:00,326.36,327.34,326.32,326.78,8133.0,326.36,327.34,326.32,326.78,8133.0
2023-06-22 09:55:00,326.71,327.3,326.56,327.3,4660.0,326.71,327.3,326.56,327.3,4660.0
2023-06-22 10:00:00,327.1,327.25,326.4,327.16,12036.0,327.1,327.25,326.4,327.16,12036.0
2023-06-22 10:05:00,327.17,327.38,326.86,327.02,4227.0,327.17,327.38,326.86,327.02,4227.0
2023-06-22 10:10:00,327.11,328.16,327.11,327.6,4344.0,327.11,328.16,327.11,327.6,4344.0
2023-06-22 10:15:00,327.77,328.12,327.01,327.13,7316.0,327.77,328.12,327.01,327.13,7316.0
2023-06-22 10:20:00,327.03,327.25,326.59,327.25,5955.0,327.03,327.25,326.59,327.25,5955.0
2023-06-22 10:25:00,327.49,327.95,327.49,327.92,1243.0,327.49,327.95,327.49,327.92,1243.0
2023-06-22 10:30:00,327.94,327.96,327.28,327.96,1525.0,327.94,327.96,327.28,327.96,1525.0
2023-06-22 10:35:00,328.23,328.52,326.54,326.74,3025.0,328.23,328.52,326.54,326.74,3025.0
2023-06-22 10:40:00,326.86,326.86,325.76,326.12,3913.0,326.86,326.86,325.76,326.12,3913.0
2023-06-22 10:45:00,326.27,326.37,325.9,326.31,900.0,326.27,326.37,325.9,326.31,900.0
2023-06-22 10:50:00,326.1,327.0,326.1,326.77,11166.0,326.1,327.0,326.1,326.77,11166.0
2023-06-22 10:55:00,326.5,326.99,326.39,326.47,2600.0,326.5,326.99,326.39,326.47,2600.0
2023-06-22 11:00:00,326.68,326.83,326.4,326.6,1911.0,326.68,326.83,326.4,326.6,1911.0
2023-06-22 11:05:00,326.3,326.7,326.3,326.53,1696.0,326.3,326.7,326.3,326.53,1696.0
2023-06-22 11:10:00,326.69,326.69,325.73,325.73,1300.0,326.69,326.69,325.73,325.73,1300.0
2023-06-22 11:15:00,325.69,326.25,325.55,326.16,2450.0,325.69,326.25,325.55,326.16,2450.0
2023-06-22 11:20:00,326.51,326.61,325.99,326.23,3419.0,326.51,326.61,325.99,326.23,3419.0
2023-06-22 11:25:00,326.39,326.56,326.31,326.5,1817.0,326.39,326.56,326.31,326.5,1817.0
2023-06-22 11:30:00,326.53,326.53,325.81,325.82,2500.0,326.53,326.53,325.81,325.82,2500.0
2023-06-22 11:35:00,326.0,326.14,325.72,325.92,2515.0,326.0,326.14,325.72,325.92,2515.0
2023-06-22 11:40:00,326.17,326.65,326.13,326.59,1376.0,326.17,326.65,326.13,326.59,1376.0
2023-06-22 11:45:00,326.66,326.8,326.1,326.1,2458.0,326.66,326.8,326.1,326.1,2458.0
2023-06-22 11:50:00,325.98,326.28,325.93,326.07,1500.0,325.98,326.28,325.93,326.07,1500.0
2023-06-22 11:55:00,325.97,326.09,325.58,325.71,6161.0,325.97,326.09,325.58,325.71,6161.0
2023-06-22 12:00:00,325.62,325.62,324.88,325.38,2455.0,325.62,325.62,324.88,325.38,2455.0
2023-06-22 12:05:00,325.47,326.3,325.47,326.14,1330.0,325.47,326.3,325.47,326.14,1330.0
2023-06-22 12:10:00,326.0,326.38,325.82,326.11,11914.0,326.0,326.38,325.82,326.11,11914.0
2023-06-22 12:15:00,326.19,326.97,326.07,326.65,7970.0,326.19,326.97,326.07,326.65,7970.0
2023-06-22 12:20:00,326.79,327.36,326.16,327.17,10422.0,326.79,327.36,326.16,327.17,10422.0
2023-06-22 12:25:00,327.51,328.33,327.05,328.33,8033.0,327.51,328.33,327.05,328.33,8033.0
2023-06-22 12:30:00,327.96,328.56,327.96,328.16,3824.0,327.96,328.56,327.96,328.16,3824.0
2023-06-22 12:35:00,328.26,328.28,327.61,327.83,2102.0,328.26,328.28,327.61,327.83,2102.0
2023-06-22 12:40:00,327.81,328.14,327.74,327.96,991.0,327.81,328.14,327.74,327.96,991.0
2023-06-22 12:45:00,327.81,328.07,327.36,327.4,2000.0,327.81,328.07,327.36,327.4,2000.0
2023-06-22 12:50:00,327.41,327.45,327.15,327.15,900.0,327.41,327.45,327.15,327.15,900.0
2023-06-22 12:55:00,327.49,327.71,327.47,327.71,1200.0,327.49,327.71,327.47,327.71,1200.0
2023-06-22 13:00:00,327.84,327.84,326.77,327.04,900.0,327.84,327.84,326.77,327.04,900.0
2023-06-22 13:05:00,326.79,327.38,326.79,327.3,900.0,326.79,327.38,326.79,327.3,900.0
2023-06-22 13:10:00,327.44,327.44,326.91,326.94,1300.0,327.44,327.44,326.91,326.94,1300.0
2023-06-22 13:15:00,326.9,327.48,326.88,327.47,3302.0,326.9,327.48,326.88,327.47,3302.0
2023-06-22 13:20:00,327.3,327.38,326.99,327.06,1628.0,327.3,327.38,326.99,327.06,1628.0
2023-06-22 13:25:00,327.36,327.53,327.09,327.16,2223.0,327.36,327.53,327.09,327.16,2223.0
2023-06-22 13:30:00,327.03,327.09,326.86,326.99,1478.0,327.03,327.09,326.86,326.99,1478.0
2023-06-22 13:35:00,326.85,326.85,326.03,326.23,4298.0,326.85,326.85,326.03,326.23,4298.0
2023-06-22 13:40:00,326.22,326.81,326.22,326.69,5258.0,326.22,326.81,326.22,326.69,5258.0
2023-06-22 13:45:00,326.9,327.22,326.55,327.22,2400.0,326.9,327.22,326.55,327.22,2400.0
2023-06-22 13:50:00,327.27,327.31,326.33,326.34,2423.0,327.27,327.31,326.33,326.34,2423.0
2023-06-22 13:55:00,326.73,327.07,326.73,327.07,609.0,326.73,327.07,326.73,327.07,609.0
2023-06-22 14:00:00,327.31,327.44,326.97,327.44,2010.0,327.31,327.44,326.97,327.44,2010.0
2023-06-22 14:05:00,327.34,327.58,327.34,327.51,1325.0,327.34,327.58,327.34,327.51,1325.0
2023-06-22 14:10:00,327.52,327.52,327.01,327.01,1300.0,327.52,327.52,327.01,327.01,1300.0
2023-06-22 14:15:00,327.03,327.21,326.83,327.21,2000.0,327.03,327.21,326.83,327.21,2000.0
2023-06-22 14:20:00,327.28,327.38,326.78,326.95,2500.0,327.28,327.38,326.78,326.95,2500.0
2023-06-22 14:25:00,327.04,327.24,326.98,327.13,3625.0,327.04,327.24,326.98,327.13,3625.0
2023-06-22 14:30:00,327.18,327.61,327.1,327.35,2300.0,327.18,327.61,327.1,327.35,2300.0
2023-06-22 14:35:00,327.48,328.21,327.3,328.21,1104.0,327.48,328.21,327.3,328.21,1104.0
2023-06-22 14:40:00,328.25,328.25,327.46,327.46,3900.0,328.25,328.25,327.46,327.46,3900.0
2023-06-22 14:45:00,327.68,327.88,327.5,327.62,4100.0,327.68,327.88,327.5,327.62,4100.0
2023-06-22 14:50:00,327.5,327.68,327.35,327.68,3700.0,327.5,327.68,327.35,327.68,3700.0
2023-06-22 14:55:00,327.62,327.93,327.61,327.67,5046.0,327.62,327.93,327.61,327.67,5046.0
2023-06-22 15:00:00,327.94,327.98,327.56,327.57,1600.0,327.94,327.98,327.56,327.57,1600.0
2023-06-22 15:05:00,327.48,327.98,327.48,327.69,2593.0,327.48,327.98,327.48,327.69,2593.0
2023-06-22 15:10:00,327.7,327.75,327.55,327.59,2600.0,327.7,327.75,327.55,327.59,2600.0
2023-06-22 15:15:00,327.53,327.59,327.32,327.53,4708.0,327.53,327.59,327.32,327.53,4708.0
2023-06-22 15:20:00,327.5,327.68,327.34,327.68,3121.0,327.5,327.68,327.34,327.68,3121.0
2023-06-22 15:25:00,327.62,327.85,327.34,327.34,6800.0,327.62,327.85,327.34,327.34,6800.0
2023-06-22 15:30:00,327.24,327.32,326.83,326.87,7718.0,327.24,327.32,326.83,326.87,7718.0
2023-06-22 15:35:00,326.91,327.15,326.86,326.98,4689.0,326.91,327.15,326.86,326.98,4689.0
2023-06-22 15:40:00,327.0,327.11,326.29,326.35,6843.0,327.0,327.11,326.29,326.35,6843.0
2023-06-22 15:45:00,326.27,326.32,325.91,325.95,9571.0,326.27,326.32,325.91,325.95,9571.0
2023-06-22 15:50:00,325.88,326.81,325.51,326.39,39468.0,325.88,326.81,325.51,326.39,39468.0
2023-06-22 15:55:00,326.38,326.4,325.83,325.9,54813.0,326.38,326.4,325.83,325.9,54813.0
2023-06-23 09:30:00,322.75,323.96,322.25,323.72,6252.0,322.75,323.96,322.25,323.72,6252.0
2023-06-23 09:35:00,324.47,324.49,322.94,322.94,1400.0,324.47,324.49,322.94,322.94,1400.0
2023-06-23 09:40:00,322.63,324.58,322.63,324.3,3307.0,322.63,324.58,322.63,324.3,3307.0
2023-06-23 09:45:00,324.12,325.16,323.8,325.16,2332.0,324.12,325.16,323.8,325.16,2332.0
2023-06-23 09:50:00,325.56,325.91,325.35,325.5,1939.0,325.56,325.91,325.35,325.5,1939.0
2023-06-23 09:55:00,325.66,326.09,325.52,325.52,1130.0,325.66,326.09,325.52,325.52,1130.0
2023-06-23 10:00:00,325.46,326.17,325.25,325.94,3200.0,325.46,326.17,325.25,325.94,3200.0
2023-06-23 10:05:00,325.64,326.15,325.47,326.07,4220.0,325.64,326.15,325.47,326.07,4220.0
2023-06-23 10:10:00,326.16,326.16,325.38,325.41,5560.0,326.16,326.16,325.38,325.41,5560.0
2023-06-23 10:15:00,325.64,326.54,325.64,326.23,4532.0,325.64,326.54,325.64,326.23,4532.0
2023-06-23 10:20:00,326.14,326.32,325.92,325.92,3164.0,326.14,326.32,325.92,325.92,3164.0
2023-06-23 10:25:00,325.73,325.73,325.09,325.17,1000.0,325.73,325.73,325.09,325.17,1000.0
2023-06-23 10:30:00,325.31,325.53,324.93,325.37,3781.0,325.31,325.53,324.93,325.37,3781.0
2023-06-23 10:35:00,325.37,326.12,325.26,326.12,2460.0,325.37,326.12,325.26,326.12,2460.0
2023-06-23 10:40:00,326.07,326.11,325.41,325.41,2707.0,326.07,326.11,325.41,325.41,2707.0
2023-06-23 10:45:00,325.57,325.74,324.9,324.9,2738.0,325.57,325.74,324.9,324.9,2738.0
2023-06-23 10:50:00,325.06,325.06,324.46,324.47,4993.0,325.06,325.06,324.46,324.47,4993.0
2023-06-23 10:55:00,324.69,325.61,324.32,325.58,6700.0,324.69,325.61,324.32,325.58,6700.0
2023-06-23 11:00:00,325.78,326.23,325.77,325.98,1700.0,325.78,326.23,325.77,325.98,1700.0
2023-06-23 11:05:00,325.78,326.19,325.75,326.19,2259.0,325.78,326.19,325.75,326.19,2259.0
2023-06-23 11:10:00,326.52,326.97,326.21,326.66,3002.0,326.52,326.97,326.21,326.66,3002.0
2023-06-23 11:15:00,326.46,326.7,326.25,326.27,4769.0,326.46,326.7,326.25,326.27,4769.0
2023-06-23 11:20:00,326.29,326.42,325.55,325.55,4200.0,326.29,326.42,325.55,325.55,4200.0
2023-06-23 11:25:00,325.57,326.48,325.35,326.22,6053.0,325.57,326.48,325.35,326.22,6053.0
2023-06-23 11:30:00,326.48,326.96,326.48,326.75,1244.0,326.48,326.96,326.48,326.75,1244.0
2023-06-23 11:35:00,326.75,327.21,326.54,326.71,7595.0,326.75,327.21,326.54,326.71,7595.0
2023-06-23 11:40:00,326.52,327.1,326.15,327.1,2100.0,326.52,327.1,326.15,327.1,2100.0
2023-06-23 11:45:00,327.02,327.16,326.6,326.73,2275.0,327.02,327.16,326.6,326.73,2275.0
2023-06-23 11:50:00,326.84,327.0,326.44,327.0,2300.0,326.84,327.0,326.44,327.0,2300.0
2023-06-23 11:55:00,326.89,326.92,326.42,326.43,3230.0,326.89,326.92,326.42,326.43,3230.0
2023-06-23 12:00:00,326.41,326.99,326.36,326.95,3425.0,326.41,326.99,326.36,326.95,3425.0
2023-06-23 12:05:00,326.94,326.94,326.61,326.82,1000.0,326.94,326.94,326.61,326.82,1000.0
2023-06-23 12:10:00,326.81,327.12,326.57,326.81,3581.0,326.81,327.12,326.57,326.81,3581.0
2023-06-23 12:15:00,327.13,327.64,326.88,327.64,1345.0,327.13,327.64,326.88,327.64,1345.0
2023-06-23 12:20:00,327.62,327.91,327.29,327.82,3126.0,327.62,327.91,327.29,327.82,3126.0
2023-06-23 12:25:00,327.9,328.72,327.9,328.72,2433.0,327.9,328.72,327.9,328.72,2433.0
2023-06-23 12:30:00,328.52,328.67,328.24,328.36,5100.0,328.52,328.67,328.24,328.36,5100.0
2023-06-23 12:35:00,328.36,328.36,328.17,328.27,4204.0,328.36,328.36,328.17,328.27,4204.0
2023-06-23 12:40:00,328.58,328.83,328.49,328.82,1400.0,328.58,328.83,328.49,328.82,1400.0
2023-06-23 12:45:00,328.73,328.88,328.12,328.33,5155.0,328.73,328.88,328.12,328.33,5155.0
2023-06-23 12:50:00,328.29,328.29,327.56,327.56,2200.0,328.29,328.29,327.56,327.56,2200.0
2023-06-23 12:55:00,327.65,327.73,327.57,327.73,600.0,327.65,327.73,327.57,327.73,600.0
2023-06-23 13:00:00,327.74,328.02,327.16,327.26,5574.0,327.74,328.02,327.16,327.26,5574.0
2023-06-23 13:05:00,327.07,327.25,326.88,327.25,1440.0,327.07,327.25,326.88,327.25,1440.0
2023-06-23 13:10:00,327.26,327.64,327.26,327.59,1626.0,327.26,327.64,327.26,327.59,1626.0
2023-06-23 13:15:00,327.46,327.47,327.13,327.33,3490.0,327.46,327.47,327.13,327.33,3490.0
2023-06-23 13:20:00,327.52,327.52,327.31,327.31,650.0,327.52,327.52,327.31,327.31,650.0
2023-06-23 13:25:00,327.6,327.8,327.5,327.5,1500.0,327.6,327.8,327.5,327.5,1500.0
2023-06-23 13:30:00,327.65,327.79,327.51,327.65,2400.0,327.65,327.79,327.51,327.65,2400.0
2023-06-23 13:35:00,327.61,327.84,327.53,327.66,2981.0,327.61,327.84,327.53,327.66,2981.0
2023-06-23 13:40:00,327.93,327.93,327.61,327.77,4410.0,327.93,327.93,327.61,327.77,4410.0
2023-06-23 13:45:00,327.66,327.81,327.62,327.71,3737.0,327.66,327.81,327.62,327.71,3737.0
2023-06-23 13:50:00,327.82,327.82,327.05,327.05,9480.0,327.82,327.82,327.05,327.05,9480.0
2023-06-23 13:55:00,327.32,327.42,326.48,326.48,1300.0,327.32,327.42,326.48,326.48,1300.0
2023-06-23 14:00:00,326.35,326.35,325.66,325.66,1000.0,326.35,326.35,325.66,325.66,1000.0
2023-06-23 14:05:00,325.49,325.72,325.45,325.45,419.0,325.49,325.72,325.45,325.45,419.0
2023-06-23 14:10:00,325.02,325.52,325.02,325.52,2044.0,325.02,325.52,325.02,325.52,2044.0
2023-06-23 14:15:00,325.5,325.56,324.95,325.2,7715.0,325.5,325.56,324.95,325.2,7715.0
2023-06-23 14:20:00,325.05,325.55,324.86,325.55,5117.0,325.05,325.55,324.86,325.55,5117.0
2023-06-23 14:25:00,325.63,325.91,325.48,325.65,3499.0,325.63,325.91,325.48,325.65,3499.0
2023-06-23 14:30:00,325.48,325.63,325.31,325.63,1200.0,325.48,325.63,325.31,325.63,1200.0
2023-06-23 14:35:00,325.87,326.07,325.82,325.83,9039.0,325.87,326.07,325.82,325.83,9039.0
2023-06-23 14:40:00,325.69,325.69,325.17,325.34,2279.0,325.69,325.69,325.17,325.34,2279.0
2023-06-23 14:45:00,325.2,325.65,325.0,325.58,3044.0,325.2,325.65,325.0,325.58,3044.0
2023-06-23 14:50:00,325.56,325.73,325.21,325.56,5633.0,325.56,325.73,325.21,325.56,5633.0
2023-06-23 14:55:00,325.43,325.54,325.07,325.43,8504.0,325.43,325.54,325.07,325.43,8504.0
2023-06-23 15:00:00,325.18,325.18,324.52,324.57,5531.0,325.18,325.18,324.52,324.57,5531.0
2023-06-23 15:05:00,324.52,324.81,324.51,324.7,1300.0,324.52,324.81,324.51,324.7,1300.0
2023-06-23 15:10:00,325.08,325.54,325.08,325.41,3473.0,325.08,325.54,325.08,325.41,3473.0
2023-06-23 15:15:00,325.34,325.62,325.3,325.59,6807.0,325.34,325.62,325.3,325.59,6807.0
2023-06-23 15:20:00,325.54,325.54,324.86,324.97,4500.0,325.54,325.54,324.86,324.97,4500.0
2023-06-23 15:25:00,324.92,325.5,324.8,325.17,7396.0,324.92,325.5,324.8,325.17,7396.0
2023-06-23 15:30:00,325.44,325.44,324.93,325.13,5800.0,325.44,325.44,324.93,325.13,5800.0
2023-06-23 15:35:00,325.38,325.66,325.25,325.3,4182.0,325.38,325.66,325.25,325.3,4182.0
2023-06-23 15:40:00,325.21,325.53,325.12,325.51,5694.0,325.21,325.53,325.12,325.51,5694.0
2023-06-23 15:45:00,325.52,325.9,325.34,325.78,9830.0,325.52,325.9,325.34,325.78,9830.0
2023-06-23 15:50:00,325.66,326.93,325.31,326.74,40543.0,325.66,326.93,325.31,326.74,40543.0
2023-06-23 15:55:00,326.56,326.89,326.07,326.27,47471.0,326.56,326.89,326.07,326.27,47471.0
2023-06-26 09:30:00,328.12,328.31,327.02,327.97,7689.0,328.12,328.31,327.02,327.97,7689.0
2023-06-26 09:35:00,327.6,329.21,327.6,328.96,5726.0,327.6,329.21,327.6,328.96,5726.0
2023-06-26 09:40:00,329.69,330.04,329.05,329.15,4210.0,329.69,330.04,329.05,329.15,4210.0
2023-06-26 09:45:00,329.4,330.5,329.4,329.89,10887.0,329.4,330.5,329.4,329.89,10887.0
2023-06-26 09:50:00,329.63,330.23,329.17,329.51,5232.0,329.63,330.23,329.17,329.51,5232.0
2023-06-26 09:55:00,329.52,330.91,329.52,330.74,6100.0,329.52,330.91,329.52,330.74,6100.0
2023-06-26 10:00:00,330.78,331.3,330.6,331.28,3362.0,330.78,331.3,330.6,331.28,3362.0
2023-06-26 10:05:00,331.19,332.23,331.09,331.97,4031.0,331.19,332.23,331.09,331.97,4031.0
2023-06-26 10:10:00,331.68,331.75,330.51,330.51,2126.0,331.68,331.75,330.51,330.51,2126.0
2023-06-26 10:15:00,331.06,331.92,330.98,331.75,3661.0,331.06,331.92,330.98,331.75,3661.0
2023-06-26 10:20:00,331.46,331.63,331.0,331.23,3125.0,331.46,331.63,331.0,331.23,3125.0
2023-06-26 10:25:00,331.49,332.08,331.48,331.98,1400.0,331.49,332.08,331.48,331.98,1400.0
2023-06-26 10:30:00,332.15,332.73,332.14,332.62,2618.0,332.15,332.73,332.14,332.62,2618.0
2023-06-26 10:35:00,332.49,332.73,331.91,332.73,4506.0,332.49,332.73,331.91,332.73,4506.0
2023-06-26 10:40:00,332.32,332.46,332.16,332.46,3311.0,332.32,332.46,332.16,332.46,3311.0
2023-06-26 10:45:00,332.53,333.2,332.53,333.2,1000.0,332.53,333.2,332.53,333.2,1000.0
2023-06-26 10:50:00,333.31,333.54,333.23,333.41,3683.0,333.31,333.54,333.23,333.41,3683.0
2023-06-26 10:55:00,333.44,333.73,333.22,333.34,4143.0,333.44,333.73,333.22,333.34,4143.0
2023-06-26 11:00:00,333.34,333.52,333.12,333.24,1953.0,333.34,333.52,333.12,333.24,1953.0
2023-06-26 11:05:00,332.99,333.21,332.53,332.64,2950.0,332.99,333.21,332.53,332.64,2950.0
2023-06-26 11:10:00,332.52,332.92,332.43,332.92,3600.0,332.52,332.92,332.43,332.92,3600.0
2023-06-26 11:15:00,333.04,333.64,333.04,333.6,1600.0,333.04,333.64,333.04,333.6,1600.0
2023-06-26 11:20:00,333.62,333.65,332.97,333.04,5209.0,333.62,333.65,332.97,333.04,5209.0
2023-06-26 11:25:00,333.18,333.73,333.17,333.53,2787.0,333.18,333.73,333.17,333.53,2787.0
2023-06-26 11:30:00,333.46,334.12,333.22,334.12,3234.0,333.46,334.12,333.22,334.12,3234.0
2023-06-26 11:35:00,333.84,333.97,333.57,333.72,5565.0,333.84,333.97,333.57,333.72,5565.0
2023-06-26 11:40:00,333.8,333.96,333.47,333.8,2400.0,333.8,333.96,333.47,333.8,2400.0
2023-06-26 11:45:00,333.87,334.86,333.87,334.64,11024.0,333.87,334.86,333.87,334.64,11024.0
2023-06-26 11:50:00,334.5,334.88,334.45,334.79,4700.0,334.5,334.88,334.45,334.79,4700.0
2023-06-26 11:55:00,334.67,335.19,334.4,335.13,4188.0,334.67,335.19,334.4,335.13,4188.0
2023-06-26 12:00:00,335.28,335.45,335.01,335.16,4407.0,335.28,335.45,335.01,335.16,4407.0
2023-06-26 12:05:00,334.95,335.09,334.53,334.53,2197.0,334.95,335.09,334.53,334.53,2197.0
2023-06-26 12:10:00,334.53,334.8,334.31,334.51,2444.0,334.53,334.8,334.31,334.51,2444.0
2023-06-26 12:15:00,334.58,334.82,334.4,334.59,1741.0,334.58,334.82,334.4,334.59,1741.0
2023-06-26 12:20:00,334.84,335.12,334.63,334.65,3800.0,334.84,335.12,334.63,334.65,3800.0
2023-06-26 12:25:00,334.51,334.52,334.06,334.06,3600.0,334.51,334.52,334.06,334.06,3600.0
2023-06-26 12:30:00,334.45,334.45,333.89,333.9,1000.0,334.45,334.45,333.89,333.9,1000.0
2023-06-26 12:35:00,333.94,334.31,333.6,333.84,2232.0,333.94,334.31,333.6,333.84,2232.0
2023-06-26 12:40:00,333.74,334.66,333.61,334.66,3900.0,333.74,334.66,333.61,334.66,3900.0
2023-06-26 12:45:00,334.71,334.8,334.46,334.71,1200.0,334.71,334.8,334.46,334.71,1200.0
2023-06-26 12:50:00,334.53,335.3,334.44,335.05,3606.0,334.53,335.3,334.44,335.05,3606.0
2023-06-26 12:55:00,335.21,335.78,335.19,335.68,3081.0,335.21,335.78,335.19,335.68,3081.0
2023-06-26 13:00:00,335.62,335.67,335.24,335.24,4158.0,335.62,335.67,335.24,335.24,4158.0
2023-06-26 13:05:00,335.21,335.24,334.8,334.86,3708.0,335.21,335.24,334.8,334.86,3708.0
2023-06-26 13:10:00,334.84,334.97,334.64,334.67,3862.0,334.84,334.97,334.64,334.67,3862.0
2023-06-26 13:15:00,334.66,335.24,334.62,334.78,8258.0,334.66,335.24,334.62,334.78,8258.0
2023-06-26 13:20:00,334.78,335.38,334.73,335.07,4036.0,334.78,335.38,334.73,335.07,4036.0
2023-06-26 13:25:00,334.87,335.28,334.56,335.13,2547.0,334.87,335.28,334.56,335.13,2547.0
2023-06-26 13:30:00,335.02,335.13,334.76,334.76,400.0,335.02,335.13,334.76,334.76,400.0
2023-06-26 13:35:00,334.87,334.88,334.44,334.79,2100.0,334.87,334.88,334.44,334.79,2100.0
2023-06-26 13:40:00,334.8,334.98,334.8,334.86,400.0,334.8,334.98,334.8,334.86,400.0
2023-06-26 13:45:00,334.98,335.12,334.76,334.92,2225.0,334.98,335.12,334.76,334.92,2225.0
2023-06-26 13:50:00,334.91,335.14,334.09,334.12,2981.0,334.91,335.14,334.09,334.12,2981.0
2023-06-26 13:55:00,334.14,334.14,333.84,333.87,2301.0,334.14,334.14,333.84,333.87,2301.0
2023-06-26 14:00:00,333.72,333.98,333.69,333.73,1600.0,333.72,333.98,333.69,333.73,1600.0
2023-06-26 14:05:00,333.67,333.67,332.67,332.67,2286.0,333.67,333.67,332.67,332.67,2286.0
2023-06-26 14:10:00,332.73,332.95,332.61,332.65,1164.0,332.73,332.95,332.61,332.65,1164.0
2023-06-26 14:15:00,332.63,332.63,332.4,332.43,1700.0,332.63,332.63,332.4,332.43,1700.0
2023-06-26 14:20:00,332.7,332.92,332.52,332.92,1714.0,332.7,332.92,332.52,332.92,1714.0
2023-06-26 14:25:00,332.93,332.95,332.61,332.78,2600.0,332.93,332.95,332.61,332.78,2600.0
2023-06-26 14:30:00,332.8,333.68,332.76,333.68,4432.0,332.8,333.68,332.76,333.68,4432.0
2023-06-26 14:35:00,333.81,333.9,333.41,333.61,2700.0,333.81,333.9,333.41,333.61,2700.0
2023-06-26 14:40:00,333.74,333.83,333.56,333.62,3000.0,333.74,333.83,333.56,333.62,3000.0
2023-06-26 14:45:00,333.73,334.39,333.67,334.2,3290.0,333.73,334.39,333.67,334.2,3290.0
2023-06-26 14:50:00,334.21,334.21,333.54,333.54,2819.0,334.21,334.21,333.54,333.54,2819.0
2023-06-26 14:55:00,333.63,334.53,333.63,334.48,6626.0,333.63,334.53,333.63,334.48,6626.0
2023-06-26 15:00:00,334.61,335.35,334.58,335.2,9584.0,334.61,335.35,334.58,335.2,9584.0
2023-06-26 15:05:00,335.13,335.63,335.0,335.17,8793.0,335.13,335.63,335.0,335.17,8793.0
2023-06-26 15:10:00,335.19,335.34,334.95,335.34,3734.0,335.19,335.34,334.95,335.34,3734.0
2023-06-26 15:15:00,335.4,336.5,335.38,336.44,14137.0,335.4,336.5,335.38,336.44,14137.0
2023-06-26 15:20:00,336.54,337.36,336.33,337.36,19308.0,336.54,337.36,336.33,337.36,19308.0
2023-06-26 15:25:00,337.44,338.0,337.03,337.92,18645.0,337.44,338.0,337.03,337.92,18645.0
2023-06-26 15:30:00,337.82,338.25,337.6,337.98,25320.0,337.82,338.25,337.6,337.98,25320.0
2023-06-26 15:35:00,337.86,337.86,336.73,336.84,9718.0,337.86,337.86,336.73,336.84,9718.0
2023-06-26 15:40:00,336.84,337.9,336.74,336.93,26493.0,336.84,337.9,336.74,336.93,26493.0
2023-06-26 15:45:00,336.91,337.1,336.1,336.83,28452.0,336.91,337.1,336.1,336.83,28452.0
2023-06-26 15:50:00,336.8,336.83,335.72,336.83,50357.0,336.8,336.83,335.72,336.83,50357.0
2023-06-26 15:55:00,336.77,337.23,336.57,336.96,85105.0,336.77,337.23,336.57,336.96,85105.0
2023-06-27 09:30:00,339.22,340.47,338.19,339.84,12437.0,339.22,340.47,338.19,339.84,12437.0
2023-06-27 09:35:00,340.15,340.45,338.73,339.41,10277.0,340.15,340.45,338.73,339.41,10277.0
2023-06-27 09:40:00,339.36,339.49,337.79,339.28,6213.0,339.36,339.49,337.79,339.28,6213.0
2023-06-27 09:45:00,339.28,339.53,337.99,338.55,6740.0,339.28,339.53,337.99,338.55,6740.0
2023-06-27 09:50:00,338.54,338.83,337.92,338.39,4561.0,338.54,338.83,337.92,338.39,4561.0
2023-06-27 09:55:00,338.36,340.24,338.35,340.18,16781.0,338.36,340.24,338.35,340.18,16781.0
2023-06-27 10:00:00,340.18,342.72,340.18,342.57,17157.0,340.18,342.72,340.18,342.57,17157.0
2023-06-27 10:05:00,342.52,344.05,342.35,343.82,15584.0,342.52,344.05,342.35,343.82,15584.0
2023-06-27 10:10:00,343.87,344.89,343.06,344.67,18264.0,343.87,344.89,343.06,344.67,18264.0
2023-06-27 10:15:00,344.69,346.39,344.67,346.34,23568.0,344.69,346.39,344.67,346.34,23568.0
2023-06-27 10:20:00,346.27,347.38,346.03,346.98,30748.0,346.27,347.38,346.03,346.98,30748.0
2023-06-27 10:25:00,347.07,347.16,346.09,346.62,18354.0,347.07,347.16,346.09,346.62,18354.0
2023-06-27 10:30:00,346.62,349.47,346.52,349.32,23330.0,346.62,349.47,346.52,349.32,23330.0
2023-06-27 10:35:00,349.19,350.73,349.1,349.54,25781.0,349.19,350.73,349.1,349.54,25781.0
2023-06-27 10:40:00,349.86,350.6,349.39,349.52,35256.0,349.86,350.6,349.39,349.52,35256.0
2023-06-27 10:45:00,349.84,351.73,349.52,350.44,35949.0,349.84,351.73,349.52,350.44,35949.0
2023-06-27 10:50:00,350.43,350.81,350.06,350.37,23853.0,350.43,350.81,350.06,350.37,23853.0
2023-06-27 10:55:00,350.35,353.0,350.34,352.04,31390.0,350.35,353.0,350.34,352.04,31390.0
2023-06-27 11:00:00,352.34,353.41,352.33,352.55,20159.0,352.34,353.41,352.33,352.55,20159.0
2023-06-27 11:05:00,352.68,353.97,352.37,353.87,20747.0,352.68,353.97,352.37,353.87,20747.0
2023-06-27 11:10:00,353.86,354.43,353.3,353.8,9628.0,353.86,354.43,353.3,353.8,9628.0
2023-06-27 11:15:00,353.67,353.96,353.28,353.63,18477.0,353.67,353.96,353.28,353.63,18477.0
2023-06-27 11:20:00,353.63,355.19,353.63,355.1,26708.0,353.63,355.19,353.63,355.1,26708.0
2023-06-27 11:25:00,355.06,355.09,354.36,354.36,18380.0,355.06,355.09,354.36,354.36,18380.0
2023-06-27 11:30:00,354.44,355.46,354.16,355.16,19686.0,354.44,355.46,354.16,355.16,19686.0
2023-06-27 11:35:00,355.11,355.57,354.81,355.5,17558.0,355.11,355.57,354.81,355.5,17558.0
2023-06-27 11:40:00,355.5,356.0,354.33,354.33,19143.0,355.5,356.0,354.33,354.33,19143.0
2023-06-27 11:45:00,354.33,355.7,354.0,355.7,18670.0,354.33,355.7,354.0,355.7,18670.0
2023-06-27 11:50:00,355.56,355.78,354.83,354.9,13411.0,355.56,355.78,354.83,354.9,13411.0
2023-06-27 11:55:00,354.88,355.69,354.8,355.52,18594.0,354.88,355.69,354.8,355.52,18594.0
2023-06-27 12:00:00,355.6,355.67,353.79,353.85,8173.0,355.6,355.67,353.79,353.85,8173.0
2023-06-27 12:05:00,353.85,354.39,352.8,352.83,12278.0,353.85,354.39,352.8,352.83,12278.0
2023-06-27 12:10:00,352.81,354.22,352.81,353.94,5826.0,352.81,354.22,352.81,353.94,5826.0
2023-06-27 12:15:00,353.91,354.12,353.39,353.94,4865.0,353.91,354.12,353.39,353.94,4865.0
2023-06-27 12:20:00,353.92,354.13,353.33,353.56,6632.0,353.92,354.13,353.33,353.56,6632.0
2023-06-27 12:25:00,353.77,353.9,353.26,353.74,4095.0,353.77,353.9,353.26,353.74,4095.0
2023-06-27 12:30:00,353.75,354.48,353.75,354.47,12956.0,353.75,354.48,353.75,354.47,12956.0
2023-06-27 12:35:00,354.43,354.57,354.09,354.48,11710.0,354.43,354.57,354.09,354.48,11710.0
2023-06-27 12:40:00,354.48,355.44,354.38,355.3,9571.0,354.48,355.44,354.38,355.3,9571.0
2023-06-27 12:45:00,355.32,355.96,355.28,355.83,7764.0,355.32,355.96,355.28,355.83,7764.0
2023-06-27 12:50:00,355.85,356.07,354.37,354.62,48392.0,355.85,356.07,354.37,354.62,48392.0
2023-06-27 12:55:00,354.42,355.57,354.11,355.56,7978.0,354.42,355.57,354.11,355.56,7978.0
2023-06-27 13:00:00,355.71,356.57,355.58,356.27,8385.0,355.71,356.57,355.58,356.27,8385.0
2023-06-27 13:05:00,356.32,356.86,356.21,356.44,9374.0,356.32,356.86,356.21,356.44,9374.0
2023-06-27 13:10:00,356.39,356.83,356.21,356.83,7100.0,356.39,356.83,356.21,356.83,7100.0
2023-06-27 13:15:00,356.84,357.12,355.04,355.22,8203.0,356.84,357.12,355.04,355.22,8203.0
2023-06-27 13:20:00,355.5,356.57,355.41,356.55,8161.0,355.5,356.57,355.41,356.55,8161.0
2023-06-27 13:25:00,356.75,356.79,356.38,356.76,8599.0,356.75,356.79,356.38,356.76,8599.0
2023-06-27 13:30:00,356.76,357.02,356.38,356.5,8014.0,356.76,357.02,356.38,356.5,8014.0
2023-06-27 13:35:00,356.12,356.77,355.95,356.65,8694.0,356.12,356.77,355.95,356.65,8694.0
2023-06-27 13:40:00,356.66,356.82,356.08,356.08,8542.0,356.66,356.82,356.08,356.08,8542.0
2023-06-27 13:45:00,356.3,356.85,356.28,356.59,5200.0,356.3,356.85,356.28,356.59,5200.0
2023-06-27 13:50:00,356.51,356.98,356.49,356.73,8403.0,356.51,356.98,356.49,356.73,8403.0
2023-06-27 13:55:00,356.71,356.82,355.52,355.53,9144.0,356.71,356.82,355.52,355.53,9144.0
2023-06-27 14:00:00,355.35,356.28,355.17,356.09,21181.0,355.35,356.28,355.17,356.09,21181.0
2023-06-27 14:05:00,356.09,356.19,354.91,355.13,9931.0,356.09,356.19,354.91,355.13,9931.0
2023-06-27 14:10:00,355.07,356.4,354.99,356.4,9768.0,355.07,356.4,354.99,356.4,9768.0
2023-06-27 14:15:00,356.3,356.49,356.0,356.01,9086.0,356.3,356.49,356.0,356.01,9086.0
2023-06-27 14:20:00,355.95,356.0,355.5,355.5,1193.0,355.95,356.0,355.5,355.5,1193.0
2023-06-27 14:25:00,355.43,355.52,355.27,355.44,6769.0,355.43,355.52,355.27,355.44,6769.0
2023-06-27 14:30:00,355.56,356.19,355.38,355.77,17415.0,355.56,356.19,355.38,355.77,17415.0
2023-06-27 14:35:00,355.83,356.22,355.83,355.92,12694.0,355.83,356.22,355.83,355.92,12694.0
2023-06-27 14:40:00,355.81,355.81,354.41,354.64,19275.0,355.81,355.81,354.41,354.64,19275.0
2023-06-27 14:45:00,354.64,355.42,354.54,355.41,11669.0,354.64,355.42,354.54,355.41,11669.0
2023-06-27 14:50:00,355.41,355.57,355.31,355.44,9456.0,355.41,355.57,355.31,355.44,9456.0
2023-06-27 14:55:00,355.43,355.46,354.76,355.05,9944.0,355.43,355.46,354.76,355.05,9944.0
2023-06-27 15:00:00,355.07,356.32,355.07,356.23,11775.0,355.07,356.32,355.07,356.23,11775.0
2023-06-27 15:05:00,356.22,356.94,356.22,356.94,10781.0,356.22,356.94,356.22,356.94,10781.0
2023-06-27 15:10:00,356.94,356.95,356.36,356.39,14905.0,356.94,356.95,356.36,356.39,14905.0
2023-06-27 15:15:00,356.38,356.71,356.19,356.7,14770.0,356.38,356.71,356.19,356.7,14770.0
2023-06-27 15:20:00,356.61,356.68,355.7,355.83,12726.0,356.61,356.68,355.7,355.83,12726.0
2023-06-27 15:25:00,355.83,356.53,355.77,356.48,18039.0,355.83,356.53,355.77,356.48,18039.0
2023-06-27 15:30:00,356.54,356.92,356.29,356.49,19386.0,356.54,356.92,356.29,356.49,19386.0
2023-06-27 15:35:00,356.5,356.92,356.47,356.92,28512.0,356.5,356.92,356.47,356.92,28512.0
2023-06-27 15:40:00,356.88,356.95,355.3,355.38,31173.0,356.88,356.95,355.3,355.38,31173.0
2023-06-27 15:45:00,355.38,356.08,355.1,355.94,43852.0,355.38,356.08,355.1,355.94,43852.0
2023-06-27 15:50:00,356.08,356.08,353.93,354.45,65106.0,356.08,356.08,353.93,354.45,65106.0
2023-06-27 15:55:00,354.46,354.46,353.39,353.83,112424.0,354.46,354.46,353.39,353.83,112424.0
2023-06-28 09:30:00,354.02,354.39,352.47,353.63,22971.0,354.02,354.39,352.47,353.63,22971.0
2023-06-28 09:35:00,353.68,354.51,353.34,353.39,16471.0,353.68,354.51,353.34,353.39,16471.0
2023-06-28 09:40:00,353.48,353.71,352.78,353.58,7069.0,353.48,353.71,352.78,353.58,7069.0
2023-06-28 09:45:00,353.58,354.99,353.31,354.4,5586.0,353.58,354.99,353.31,354.4,5586.0
2023-06-28 09:50:00,354.13,356.76,354.0,356.76,4061.0,354.13,356.76,354.0,356.76,4061.0
2023-06-28 09:55:00,356.93,356.93,355.84,356.34,8667.0,356.93,356.93,355.84,356.34,8667.0
2023-06-28 10:00:00,356.03,356.76,355.24,355.56,7592.0,356.03,356.76,355.24,355.56,7592.0
2023-06-28 10:05:00,355.32,356.9,355.24,355.98,3216.0,355.32,356.9,355.24,355.98,3216.0
2023-06-28 10:10:00,355.63,356.17,355.0,356.15,9532.0,355.63,356.17,355.0,356.15,9532.0
2023-06-28 10:15:00,356.4,356.4,355.8,356.12,4400.0,356.4,356.4,355.8,356.12,4400.0
2023-06-28 10:20:00,356.31,356.36,354.96,354.96,3886.0,356.31,356.36,354.96,354.96,3886.0
2023-06-28 10:25:00,354.62,354.62,354.18,354.18,2355.0,354.62,354.62,354.18,354.18,2355.0
2023-06-28 10:30:00,355.12,355.81,355.12,355.81,1400.0,355.12,355.81,355.12,355.81,1400.0
2023-06-28 10:35:00,356.13,356.48,355.57,355.85,11752.0,356.13,356.48,355.57,355.85,11752.0
2023-06-28 10:40:00,355.91,356.72,355.91,356.29,9409.0,355.91,356.72,355.91,356.29,9409.0
2023-06-28 10:45:00,356.22,356.22,354.91,355.64,12723.0,356.22,356.22,354.91,355.64,12723.0
2023-06-28 10:50:00,355.97,356.48,355.27,355.42,9535.0,355.97,356.48,355.27,355.42,9535.0
2023-06-28 10:55:00,355.27,355.72,355.13,355.61,2808.0,355.27,355.72,355.13,355.61,2808.0
2023-06-28 11:00:00,355.8,355.86,355.5,355.83,5600.0,355.8,355.86,355.5,355.83,5600.0
2023-06-28 11:05:00,355.77,356.05,355.58,355.7,6162.0,355.77,356.05,355.58,355.7,6162.0
2023-06-28 11:10:00,355.85,356.02,354.83,354.83,4299.0,355.85,356.02,354.83,354.83,4299.0
2023-06-28 11:15:00,354.68,355.27,354.17,355.26,2100.0,354.68,355.27,354.17,355.26,2100.0
2023-06-28 11:20:00,355.23,356.09,355.2,356.02,6580.0,355.23,356.09,355.2,356.02,6580.0
2023-06-28 11:25:00,356.14,356.56,355.71,356.22,20196.0,356.14,356.56,355.71,356.22,20196.0
2023-06-28 11:30:00,356.24,356.39,356.23,356.39,470.0,356.24,356.39,356.23,356.39,470.0
2023-06-28 11:35:00,356.25,356.56,356.0,356.0,2901.0,356.25,356.56,356.0,356.0,2901.0
2023-06-28 11:40:00,355.83,355.98,355.66,355.97,1150.0,355.83,355.98,355.66,355.97,1150.0
2023-06-28 11:45:00,355.97,356.13,355.29,355.8,2557.0,355.97,356.13,355.29,355.8,2557.0
2023-06-28 11:50:00,355.43,355.43,355.14,355.15,650.0,355.43,355.43,355.14,355.15,650.0
2023-06-28 11:55:00,354.96,355.46,354.96,355.46,1250.0,354.96,355.46,354.96,355.46,1250.0
2023-06-28 12:00:00,355.54,356.05,355.39,355.71,9956.0,355.54,356.05,355.39,355.71,9956.0
2023-06-28 12:05:00,356.07,356.7,355.85,356.7,10735.0,356.07,356.7,355.85,356.7,10735.0
2023-06-28 12:10:00,356.75,357.48,356.75,357.48,7115.0,356.75,357.48,356.75,357.48,7115.0
2023-06-28 12:15:00,357.7,358.35,357.62,358.34,4890.0,357.7,358.35,357.62,358.34,4890.0
2023-06-28 12:20:00,358.29,358.44,358.21,358.44,7181.0,358.29,358.44,358.21,358.44,7181.0
2023-06-28 12:25:00,358.33,358.33,357.48,357.76,8239.0,358.33,358.33,357.48,357.76,8239.0
2023-06-28 12:30:00,357.85,358.23,357.47,357.53,3300.0,357.85,358.23,357.47,357.53,3300.0
2023-06-28 12:35:00,357.38,357.72,357.28,357.4,3749.0,357.38,357.72,357.28,357.4,3749.0
2023-06-28 12:40:00,357.3,357.32,356.02,356.02,2414.0,357.3,357.32,356.02,356.02,2414.0
2023-06-28 12:45:00,355.98,356.42,355.62,356.12,12702.0,355.98,356.42,355.62,356.12,12702.0
2023-06-28 12:50:00,356.14,356.67,356.07,356.08,14110.0,356.14,356.67,356.07,356.08,14110.0
2023-06-28 12:55:00,356.09,356.82,356.09,356.68,1500.0,356.09,356.82,356.09,356.68,1500.0
2023-06-28 13:00:00,356.73,356.85,356.46,356.73,2725.0,356.73,356.85,356.46,356.73,2725.0
2023-06-28 13:05:00,356.73,356.73,356.45,356.54,2500.0,356.73,356.73,356.45,356.54,2500.0
2023-06-28 13:10:00,356.54,356.95,356.3,356.95,2559.0,356.54,356.95,356.3,356.95,2559.0
2023-06-28 13:15:00,357.31,357.31,357.09,357.16,955.0,357.31,357.31,357.09,357.16,955.0
2023-06-28 13:20:00,357.32,357.86,357.32,357.83,3056.0,357.32,357.86,357.32,357.83,3056.0
2023-06-28 13:25:00,357.92,358.66,357.92,358.63,4997.0,357.92,358.66,357.92,358.63,4997.0
2023-06-28 13:30:00,358.57,358.74,358.06,358.23,6462.0,358.57,358.74,358.06,358.23,6462.0
2023-06-28 13:35:00,358.13,358.21,357.66,357.85,3401.0,358.13,358.21,357.66,357.85,3401.0
2023-06-28 13:40:00,357.72,357.74,357.19,357.39,2256.0,357.72,357.74,357.19,357.39,2256.0
2023-06-28 13:45:00,357.83,358.27,357.83,358.05,3338.0,357.83,358.27,357.83,358.05,3338.0
2023-06-28 13:50:00,358.29,358.47,358.29,358.43,900.0,358.29,358.47,358.29,358.43,900.0
2023-06-28 13:55:00,358.59,358.61,358.4,358.59,2422.0,358.59,358.61,358.4,358.59,2422.0
2023-06-28 14:00:00,358.65,359.36,358.65,359.29,1424.0,358.65,359.36,358.65,359.29,1424.0
2023-06-28 14:05:00,359.24,359.24,358.23,358.24,4095.0,359.24,359.24,358.23,358.24,4095.0
2023-06-28 14:10:00,358.56,358.72,358.54,358.54,1700.0,358.56,358.72,358.54,358.54,1700.0
2023-06-28 14:15:00,358.55,358.92,358.43,358.74,2400.0,358.55,358.92,358.43,358.74,2400.0
2023-06-28 14:20:00,359.06,359.06,358.51,358.77,5699.0,359.06,359.06,358.51,358.77,5699.0
2023-06-28 14:25:00,358.96,359.06,358.87,359.06,1200.0,358.96,359.06,358.87,359.06,1200.0
2023-06-28 14:30:00,358.89,358.89,358.68,358.68,1875.0,358.89,358.89,358.68,358.68,1875.0
2023-06-28 14:35:00,358.72,359.44,358.58,359.35,6688.0,358.72,359.44,358.58,359.35,6688.0
2023-06-28 14:40:00,359.53,360.05,359.35,359.99,7226.0,359.53,360.05,359.35,359.99,7226.0
2023-06-28 14:45:00,359.93,359.93,359.19,359.19,6903.0,359.93,359.93,359.19,359.19,6903.0
2023-06-28 14:50:00,359.29,359.95,359.29,359.79,2905.0,359.29,359.95,359.29,359.79,2905.0
2023-06-28 14:55:00,359.75,360.04,359.42,359.88,6008.0,359.75,360.04,359.42,359.88,6008.0
2023-06-28 15:00:00,360.01,360.32,359.92,360.11,4053.0,360.01,360.32,359.92,360.11,4053.0
2023-06-28 15:05:00,360.0,360.37,359.76,360.27,7321.0,360.0,360.37,359.76,360.27,7321.0
2023-06-28 15:10:00,360.04,360.47,360.0,360.02,13032.0,360.04,360.47,360.0,360.02,13032.0
2023-06-28 15:15:00,360.1,360.2,359.65,359.86,15130.0,360.1,360.2,359.65,359.86,15130.0
2023-06-28 15:20:00,359.93,360.1,359.34,359.79,14052.0,359.93,360.1,359.34,359.79,14052.0
2023-06-28 15:25:00,359.77,360.11,359.54,359.82,11800.0,359.77,360.11,359.54,359.82,11800.0
2023-06-28 15:30:00,360.01,360.18,359.89,359.93,31085.0,360.01,360.18,359.89,359.93,31085.0
2023-06-28 15:35:00,359.93,360.46,359.93,360.29,18475.0,359.93,360.46,359.93,360.29,18475.0
2023-06-28 15:40:00,360.28,360.93,360.25,360.54,25893.0,360.28,360.93,360.25,360.54,25893.0
2023-06-28 15:45:00,360.44,360.63,359.65,359.78,97762.0,360.44,360.63,359.65,359.78,97762.0
2023-06-28 15:50:00,359.67,359.7,357.47,357.56,58701.0,359.67,359.7,357.47,357.56,58701.0
2023-06-28 15:55:00,357.65,359.57,357.64,359.39,79898.0,357.65,359.57,357.64,359.39,79898.0
2023-06-29 09:30:00,359.15,360.88,358.9,360.61,14639.0,359.15,360.88,358.9,360.61,14639.0
2023-06-29 09:35:00,360.19,362.05,359.88,361.54,8826.0,360.19,362.05,359.88,361.54,8826.0
2023-06-29 09:40:00,361.62,362.88,361.62,362.5,10896.0,361.62,362.88,361.62,362.5,10896.0
2023-06-29 09:45:00,362.66,363.0,361.1,361.61,25098.0,362.66,363.0,361.1,361.61,25098.0
2023-06-29 09:50:00,361.84,362.61,361.5,361.72,6502.0,361.84,362.61,361.5,361.72,6502.0
2023-06-29 09:55:00,361.79,362.54,361.44,362.28,8525.0,361.79,362.54,361.44,362.28,8525.0
2023-06-29 10:00:00,362.27,362.66,362.0,362.38,16604.0,362.27,362.66,362.0,362.38,16604.0
2023-06-29 10:05:00,362.5,362.63,361.88,362.38,12956.0,362.5,362.63,361.88,362.38,12956.0
2023-06-29 10:10:00,362.17,362.17,361.24,361.82,8710.0,362.17,362.17,361.24,361.82,8710.0
2023-06-29 10:15:00,362.03,362.48,361.99,362.36,4300.0,362.03,362.48,361.99,362.36,4300.0
2023-06-29 10:20:00,362.53,362.87,361.47,361.51,18793.0,362.53,362.87,361.47,361.51,18793.0
2023-06-29 10:25:00,361.64,361.81,361.24,361.25,1702.0,361.64,361.81,361.24,361.25,1702.0
2023-06-29 10:30:00,361.24,362.67,360.93,362.67,4300.0,361.24,362.67,360.93,362.67,4300.0
2023-06-29 10:35:00,362.74,362.74,361.92,361.92,1100.0,362.74,362.74,361.92,361.92,1100.0
2023-06-29 10:40:00,361.67,361.78,361.21,361.72,2229.0,361.67,361.78,361.21,361.72,2229.0
2023-06-29 10:45:00,362.15,362.15,360.95,361.43,1719.0,362.15,362.15,360.95,361.43,1719.0
2023-06-29 10:50:00,361.46,362.04,361.33,361.47,6012.0,361.46,362.04,361.33,361.47,6012.0
2023-06-29 10:55:00,361.49,361.75,361.3,361.4,5300.0,361.49,361.75,361.3,361.4,5300.0
2023-06-29 11:00:00,361.18,361.41,360.89,361.41,4333.0,361.18,361.41,360.89,361.41,4333.0
2023-06-29 11:05:00,361.32,361.32,360.84,361.0,4506.0,361.32,361.32,360.84,361.0,4506.0
2023-06-29 11:10:00,361.16,361.34,360.96,360.96,3437.0,361.16,361.34,360.96,360.96,3437.0
2023-06-29 11:15:00,361.08,361.35,360.76,360.84,3723.0,361.08,361.35,360.76,360.84,3723.0
2023-06-29 11:20:00,360.82,360.92,360.0,360.0,7039.0,360.82,360.92,360.0,360.0,7039.0
2023-06-29 11:25:00,359.93,360.0,359.6,359.81,1623.0,359.93,360.0,359.6,359.81,1623.0
2023-06-29 11:30:00,359.93,360.25,359.87,360.02,7119.0,359.93,360.25,359.87,360.02,7119.0
2023-06-29 11:35:00,360.06,360.52,360.06,360.06,1984.0,360.06,360.52,360.06,360.06,1984.0
2023-06-29 11:40:00,360.2,360.33,359.92,359.95,2309.0,360.2,360.33,359.92,359.95,2309.0
2023-06-29 11:45:00,359.98,360.24,359.68,360.09,10419.0,359.98,360.24,359.68,360.09,10419.0
2023-06-29 11:50:00,360.31,361.12,360.31,360.97,1400.0,360.31,361.12,360.31,360.97,1400.0
2023-06-29 11:55:00,360.93,360.93,360.56,360.56,600.0,360.93,360.93,360.56,360.56,600.0
2023-06-29 12:00:00,360.7,360.83,360.59,360.83,800.0,360.7,360.83,360.59,360.83,800.0
2023-06-29 12:05:00,360.59,360.92,360.56,360.8,2907.0,360.59,360.92,360.56,360.8,2907.0
2023-06-29 12:10:00,361.0,361.54,360.97,361.22,3900.0,361.0,361.54,360.97,361.22,3900.0
2023-06-29 12:15:00,361.37,361.77,361.21,361.77,1040.0,361.37,361.77,361.21,361.77,1040.0
2023-06-29 12:20:00,361.99,362.34,361.96,362.34,500.0,361.99,362.34,361.96,362.34,500.0
2023-06-29 12:25:00,361.96,362.18,361.96,362.18,1338.0,361.96,362.18,361.96,362.18,1338.0
2023-06-29 12:30:00,362.03,362.21,361.98,362.21,900.0,362.03,362.21,361.98,362.21,900.0
2023-06-29 12:35:00,362.27,362.45,362.09,362.44,3500.0,362.27,362.45,362.09,362.44,3500.0
2023-06-29 12:40:00,362.31,362.33,361.52,361.52,6816.0,362.31,362.33,361.52,361.52,6816.0
2023-06-29 12:45:00,361.49,361.69,360.97,361.14,2900.0,361.49,361.69,360.97,361.14,2900.0
2023-06-29 12:50:00,361.1,361.44,360.98,361.22,2340.0,361.1,361.44,360.98,361.22,2340.0
2023-06-29 12:55:00,361.25,361.7,361.06,361.3,3727.0,361.25,361.7,361.06,361.3,3727.0
2023-06-29 13:00:00,361.17,361.51,360.9,360.9,1100.0,361.17,361.51,360.9,360.9,1100.0
2023-06-29 13:05:00,360.78,360.99,360.25,360.99,5415.0,360.78,360.99,360.25,360.99,5415.0
2023-06-29 13:10:00,361.18,361.18,360.83,360.83,2213.0,361.18,361.18,360.83,360.83,2213.0
2023-06-29 13:15:00,360.94,361.22,360.79,361.22,3898.0,360.94,361.22,360.79,361.22,3898.0
2023-06-29 13:20:00,361.26,361.26,360.61,360.77,3975.0,361.26,361.26,360.61,360.77,3975.0
2023-06-29 13:25:00,360.73,360.73,360.27,360.37,1300.0,360.73,360.73,360.27,360.37,1300.0
2023-06-29 13:30:00,360.3,360.35,360.16,360.25,1400.0,360.3,360.35,360.16,360.25,1400.0
2023-06-29 13:35:00,360.09,360.22,359.82,360.22,4427.0,360.09,360.22,359.82,360.22,4427.0
2023-06-29 13:40:00,360.25,360.41,360.09,360.13,2489.0,360.25,360.41,360.09,360.13,2489.0
2023-06-29 13:45:00,360.13,360.73,359.98,360.28,8920.0,360.13,360.73,359.98,360.28,8920.0
2023-06-29 13:50:00,360.41,360.79,360.36,360.58,5425.0,360.41,360.79,360.36,360.58,5425.0
2023-06-29 13:55:00,360.71,360.92,360.52,360.52,4750.0,360.71,360.92,360.52,360.52,4750.0
2023-06-29 14:00:00,360.5,360.51,359.43,359.86,11372.0,360.5,360.51,359.43,359.86,11372.0
2023-06-29 14:05:00,359.9,359.93,359.0,359.37,4467.0,359.9,359.93,359.0,359.37,4467.0
2023-06-29 14:10:00,359.13,359.68,359.13,359.68,1903.0,359.13,359.68,359.13,359.68,1903.0
2023-06-29 14:15:00,360.15,360.4,360.12,360.39,2442.0,360.15,360.4,360.12,360.39,2442.0
2023-06-29 14:20:00,360.34,360.7,360.33,360.7,1400.0,360.34,360.7,360.33,360.7,1400.0
2023-06-29 14:25:00,360.63,360.63,360.23,360.58,2223.0,360.63,360.63,360.23,360.58,2223.0
2023-06-29 14:30:00,360.54,360.74,360.45,360.51,1293.0,360.54,360.74,360.45,360.51,1293.0
2023-06-29 14:35:00,360.51,360.7,360.26,360.26,2405.0,360.51,360.7,360.26,360.26,2405.0
2023-06-29 14:40:00,360.17,360.52,359.89,360.51,12980.0,360.17,360.52,359.89,360.51,12980.0
2023-06-29 14:45:00,360.46,360.46,359.88,359.96,7568.0,360.46,360.46,359.88,359.96,7568.0
2023-06-29 14:50:00,359.81,360.36,359.81,360.36,3032.0,359.81,360.36,359.81,360.36,3032.0
2023-06-29 14:55:00,360.17,360.45,360.13,360.44,1600.0,360.17,360.45,360.13,360.44,1600.0
2023-06-29 15:00:00,360.48,360.89,360.33,360.59,6075.0,360.48,360.89,360.33,360.59,6075.0
2023-06-29 15:05:00,360.9,361.12,360.35,360.86,6584.0,360.9,361.12,360.35,360.86,6584.0
2023-06-29 15:10:00,360.77,361.75,360.76,361.61,3100.0,360.77,361.75,360.76,361.61,3100.0
2023-06-29 15:15:00,361.84,361.99,361.64,361.99,1800.0,361.84,361.99,361.64,361.99,1800.0
2023-06-29 15:20:00,361.87,362.11,361.72,361.79,1817.0,361.87,362.11,361.72,361.79,1817.0
2023-06-29 15:25:00,361.97,362.08,361.7,361.79,1607.0,361.97,362.08,361.7,361.79,1607.0
2023-06-29 15:30:00,361.79,361.8,361.14,361.28,36668.0,361.79,361.8,361.14,361.28,36668.0
2023-06-29 15:35:00,361.29,362.23,361.28,362.23,12695.0,361.29,362.23,361.28,362.23,12695.0
2023-06-29 15:40:00,362.18,362.31,362.01,362.31,4701.0,362.18,362.31,362.01,362.31,4701.0
2023-06-29 15:45:00,362.28,363.41,362.13,363.41,20103.0,362.28,363.41,362.13,363.41,20103.0
2023-06-29 15:50:00,363.22,363.39,362.81,362.99,36383.0,363.22,363.39,362.81,362.99,36383.0
2023-06-29 15:55:00,362.85,362.85,361.69,362.59,74049.0,362.85,362.85,361.69,362.59,74049.0
2023-06-30 09:30:00,365.36,367.26,365.36,365.63,12894.0,365.36,367.26,365.36,365.63,12894.0
2023-06-30 09:35:00,365.44,366.63,365.1,366.57,5164.0,365.44,366.63,365.1,366.57,5164.0
2023-06-30 09:40:00,366.5,367.13,365.82,365.82,7971.0,366.5,367.13,365.82,365.82,7971.0
2023-06-30 09:45:00,365.5,365.5,364.17,364.85,5395.0,365.5,365.5,364.17,364.85,5395.0
2023-06-30 09:50:00,365.52,366.4,365.51,366.36,6437.0,365.52,366.4,365.51,366.36,6437.0
2023-06-30 09:55:00,366.54,367.56,366.26,367.36,2661.0,366.54,367.56,366.26,367.36,2661.0
2023-06-30 10:00:00,367.58,368.57,367.17,368.56,8224.0,367.58,368.57,367.17,368.56,8224.0
2023-06-30 10:05:00,368.83,369.0,368.53,368.88,6341.0,368.83,369.0,368.53,368.88,6341.0
2023-06-30 10:10:00,368.97,369.28,367.88,367.99,11935.0,368.97,369.28,367.88,367.99,11935.0
2023-06-30 10:15:00,368.02,368.32,367.88,368.25,7679.0,368.02,368.32,367.88,368.25,7679.0
2023-06-30 10:20:00,368.25,368.75,367.92,368.29,15661.0,368.25,368.75,367.92,368.29,15661.0
2023-06-30 10:25:00,368.48,368.8,368.41,368.63,6815.0,368.48,368.8,368.41,368.63,6815.0
2023-06-30 10:30:00,368.75,368.88,367.0,367.29,14338.0,368.75,368.88,367.0,367.29,14338.0
2023-06-30 10:35:00,367.29,367.32,366.06,366.06,4874.0,367.29,367.32,366.06,366.06,4874.0
2023-06-30 10:40:00,366.06,366.06,364.68,364.69,1716.0,366.06,366.06,364.68,364.69,1716.0
2023-06-30 10:45:00,364.86,364.91,364.24,364.47,6882.0,364.86,364.91,364.24,364.47,6882.0
2023-06-30 10:50:00,364.46,364.79,364.09,364.78,2975.0,364.46,364.79,364.09,364.78,2975.0
2023-06-30 10:55:00,364.96,365.61,364.96,365.58,13942.0,364.96,365.61,364.96,365.58,13942.0
2023-06-30 11:00:00,365.6,366.23,365.53,366.01,3079.0,365.6,366.23,365.53,366.01,3079.0
2023-06-30 11:05:00,365.87,366.41,365.86,366.41,2787.0,365.87,366.41,365.86,366.41,2787.0
2023-06-30 11:10:00,366.63,367.08,366.54,367.07,4300.0,366.63,367.08,366.54,367.07,4300.0
2023-06-30 11:15:00,367.08,367.28,366.69,367.13,7153.0,367.08,367.28,366.69,367.13,7153.0
2023-06-30 11:20:00,367.13,367.4,366.51,366.51,3748.0,367.13,367.4,366.51,366.51,3748.0
2023-06-30 11:25:00,366.49,366.61,366.14,366.61,1725.0,366.49,366.61,366.14,366.61,1725.0
2023-06-30 11:30:00,366.67,366.73,366.02,366.45,2700.0,366.67,366.73,366.02,366.45,2700.0
2023-06-30 11:35:00,366.42,367.09,366.41,366.8,2100.0,366.42,367.09,366.41,366.8,2100.0
2023-06-30 11:40:00,366.79,367.12,366.76,367.12,1304.0,366.79,367.12,366.76,367.12,1304.0
2023-06-30 11:45:00,366.9,367.06,366.61,367.0,4080.0,366.9,367.06,366.61,367.0,4080.0
2023-06-30 11:50:00,366.94,366.95,365.69,365.69,3021.0,366.94,366.95,365.69,365.69,3021.0
2023-06-30 11:55:00,365.7,366.44,365.7,366.44,2058.0,365.7,366.44,365.7,366.44,2058.0
2023-06-30 12:00:00,366.48,366.79,365.76,365.77,5737.0,366.48,366.79,365.76,365.77,5737.0
2023-06-30 12:05:00,365.58,365.94,365.53,365.94,1400.0,365.58,365.94,365.53,365.94,1400.0
2023-06-30 12:10:00,366.01,366.52,366.01,366.51,2632.0,366.01,366.52,366.01,366.51,2632.0
2023-06-30 12:15:00,366.47,366.87,366.34,366.87,1500.0,366.47,366.87,366.34,366.87,1500.0
2023-06-30 12:20:00,367.08,367.27,366.8,367.27,2539.0,367.08,367.27,366.8,367.27,2539.0
2023-06-30 12:25:00,367.41,367.41,366.96,367.15,3223.0,367.41,367.41,366.96,367.15,3223.0
2023-06-30 12:30:00,367.25,367.26,366.83,366.83,600.0,367.25,367.26,366.83,366.83,600.0
2023-06-30 12:35:00,366.88,367.3,366.88,367.3,915.0,366.88,367.3,366.88,367.3,915.0
2023-06-30 12:40:00,367.63,367.71,367.26,367.45,1736.0,367.63,367.71,367.26,367.45,1736.0
2023-06-30 12:45:00,367.38,367.62,367.0,367.14,1503.0,367.38,367.62,367.0,367.14,1503.0
2023-06-30 12:50:00,367.17,367.17,366.89,367.03,1636.0,367.17,367.17,366.89,367.03,1636.0
2023-06-30 12:55:00,367.11,367.53,367.11,367.39,1136.0,367.11,367.53,367.11,367.39,1136.0
2023-06-30 13:00:00,367.38,367.41,366.83,367.2,1516.0,367.38,367.41,366.83,367.2,1516.0
2023-06-30 13:05:00,366.83,367.06,366.83,367.06,416.0,366.83,367.06,366.83,367.06,416.0
2023-06-30 13:10:00,367.2,367.53,367.04,367.43,1950.0,367.2,367.53,367.04,367.43,1950.0
2023-06-30 13:15:00,367.44,368.45,367.44,368.45,8050.0,367.44,368.45,367.44,368.45,8050.0
2023-06-30 13:20:00,368.54,368.96,368.37,368.85,6272.0,368.54,368.96,368.37,368.85,6272.0
2023-06-30 13:25:00,368.84,368.84,368.39,368.53,3824.0,368.84,368.84,368.39,368.53,3824.0
2023-06-30 13:30:00,368.61,369.24,368.47,369.2,3780.0,368.61,369.24,368.47,369.2,3780.0
2023-06-30 13:35:00,369.22,369.28,369.01,369.01,2650.0,369.22,369.28,369.01,369.01,2650.0
2023-06-30 13:40:00,369.08,369.19,368.81,368.84,1300.0,369.08,369.19,368.81,368.84,1300.0
2023-06-30 13:45:00,368.84,369.64,368.84,369.64,2328.0,368.84,369.64,368.84,369.64,2328.0
2023-06-30 13:50:00,369.78,369.78,369.29,369.32,2191.0,369.78,369.78,369.29,369.32,2191.0
2023-06-30 13:55:00,369.26,369.29,368.6,368.8,2800.0,369.26,369.29,368.6,368.8,2800.0
2023-06-30 14:00:00,368.58,368.99,367.99,368.21,4818.0,368.58,368.99,367.99,368.21,4818.0
2023-06-30 14:05:00,368.2,368.4,367.96,368.39,1629.0,368.2,368.4,367.96,368.39,1629.0
2023-06-30 14:10:00,368.29,368.31,367.8,367.96,2880.0,368.29,368.31,367.8,367.96,2880.0
2023-06-30 14:15:00,368.08,368.67,367.98,368.32,4900.0,368.08,368.67,367.98,368.32,4900.0
2023-06-30 14:20:00,368.44,368.44,367.67,367.67,5800.0,368.44,368.44,367.67,367.67,5800.0
2023-06-30 14:25:00,367.52,367.96,367.51,367.78,5985.0,367.52,367.96,367.51,367.78,5985.0
2023-06-30 14:30:00,367.88,368.03,367.4,367.82,10107.0,367.88,368.03,367.4,367.82,10107.0
2023-06-30 14:35:00,367.83,367.88,367.4,367.88,3116.0,367.83,367.88,367.4,367.88,3116.0
2023-06-30 14:40:00,367.99,367.99,367.47,367.57,2500.0,367.99,367.99,367.47,367.57,2500.0
2023-06-30 14:45:00,367.47,367.62,366.92,367.21,4700.0,367.47,367.62,366.92,367.21,4700.0
2023-06-30 14:50:00,367.31,367.72,367.14,367.69,4500.0,367.31,367.72,367.14,367.69,4500.0
2023-06-30 14:55:00,367.69,367.83,367.42,367.67,4971.0,367.69,367.83,367.42,367.67,4971.0
2023-06-30 15:00:00,367.81,368.01,367.6,367.66,4860.0,367.81,368.01,367.6,367.66,4860.0
2023-06-30 15:05:00,367.52,367.64,367.2,367.58,3900.0,367.52,367.64,367.2,367.58,3900.0
2023-06-30 15:10:00,367.5,367.59,367.38,367.59,3048.0,367.5,367.59,367.38,367.59,3048.0
2023-06-30 15:15:00,367.54,368.14,367.53,367.98,7022.0,367.54,368.14,367.53,367.98,7022.0
2023-06-30 15:20:00,367.9,368.04,367.59,367.88,7232.0,367.9,368.04,367.59,367.88,7232.0
2023-06-30 15:25:00,367.84,368.16,367.72,368.02,4800.0,367.84,368.16,367.72,368.02,4800.0
2023-06-30 15:30:00,368.09,368.23,367.42,367.9,9852.0,368.09,368.23,367.42,367.9,9852.0
2023-06-30 15:35:00,367.94,368.07,367.38,367.38,4784.0,367.94,368.07,367.38,367.38,4784.0
2023-06-30 15:40:00,367.43,367.71,366.63,366.63,7500.0,367.43,367.71,366.63,366.63,7500.0
2023-06-30 15:45:00,366.7,367.56,366.69,367.11,14238.0,366.7,367.56,366.69,367.11,14238.0
2023-06-30 15:50:00,367.24,367.5,366.75,367.35,31110.0,367.24,367.5,366.75,367.35,31110.0
2023-06-30 15:55:00,367.25,367.81,367.07,367.34,58018.0,367.25,367.81,367.07,367.34,58018.0
2023-07-03 09:30:00,366.24,368.05,364.48,367.14,22907.0,366.24,368.05,364.48,367.14,22907.0
2023-07-03 09:35:00,367.43,368.01,366.29,366.75,4641.0,367.43,368.01,366.29,366.75,4641.0
2023-07-03 09:40:00,367.42,368.42,366.97,368.22,4722.0,367.42,368.42,366.97,368.22,4722.0
2023-07-03 09:45:00,368.81,368.81,366.79,366.8,8863.0,368.81,368.81,366.79,366.8,8863.0
2023-07-03 09:50:00,366.95,367.17,365.47,366.01,6673.0,366.95,367.17,365.47,366.01,6673.0
2023-07-03 09:55:00,365.72,366.5,365.71,365.97,2500.0,365.72,366.5,365.71,365.97,2500.0
2023-07-03 10:00:00,365.97,365.97,365.05,365.28,4825.0,365.97,365.97,365.05,365.28,4825.0
2023-07-03 10:05:00,365.39,366.94,365.25,366.57,6137.0,365.39,366.94,365.25,366.57,6137.0
2023-07-03 10:10:00,366.65,366.92,366.42,366.43,4400.0,366.65,366.92,366.42,366.43,4400.0
2023-07-03 10:15:00,366.38,366.83,366.2,366.32,6911.0,366.38,366.83,366.2,366.32,6911.0
2023-07-03 10:20:00,366.38,367.58,366.09,367.31,8169.0,366.38,367.58,366.09,367.31,8169.0
2023-07-03 10:25:00,367.6,367.95,367.43,367.94,13960.0,367.6,367.95,367.43,367.94,13960.0
2023-07-03 10:30:00,367.99,368.12,366.97,368.04,2470.0,367.99,368.12,366.97,368.04,2470.0
2023-07-03 10:35:00,367.91,368.87,367.47,368.87,4100.0,367.91,368.87,367.47,368.87,4100.0
2023-07-03 10:40:00,368.88,369.43,368.88,369.36,4613.0,368.88,369.43,368.88,369.36,4613.0
2023-07-03 10:45:00,369.08,369.25,368.71,369.15,10125.0,369.08,369.25,368.71,369.15,10125.0
2023-07-03 10:50:00,369.0,369.0,367.9,368.21,6700.0,369.0,369.0,367.9,368.21,6700.0
2023-07-03 10:55:00,368.23,368.86,367.76,368.43,8687.0,368.23,368.86,367.76,368.43,8687.0
2023-07-03 11:00:00,368.75,369.12,368.2,369.0,8312.0,368.75,369.12,368.2,369.0,8312.0
2023-07-03 11:05:00,369.0,369.68,368.88,369.43,3400.0,369.0,369.68,368.88,369.43,3400.0
2023-07-03 11:10:00,369.56,369.71,369.39,369.7,9811.0,369.56,369.71,369.39,369.7,9811.0
2023-07-03 11:15:00,369.64,369.74,368.73,368.93,5543.0,369.64,369.74,368.73,368.93,5543.0
2023-07-03 11:20:00,368.92,368.92,368.49,368.63,2237.0,368.92,368.92,368.49,368.63,2237.0
2023-07-03 11:25:00,368.63,369.83,368.63,369.17,12243.0,368.63,369.83,368.63,369.17,12243.0
2023-07-03 11:30:00,369.05,369.05,368.36,368.62,2653.0,369.05,369.05,368.36,368.62,2653.0
2023-07-03 11:35:00,368.52,368.52,367.41,367.87,6100.0,368.52,368.52,367.41,367.87,6100.0
2023-07-03 11:40:00,367.63,367.64,366.74,366.85,4152.0,367.63,367.64,366.74,366.85,4152.0
2023-07-03 11:45:00,366.77,366.86,366.24,366.69,10943.0,366.77,366.86,366.24,366.69,10943.0
2023-07-03 11:50:00,366.62,366.73,366.34,366.5,2600.0,366.62,366.73,366.34,366.5,2600.0
2023-07-03 11:55:00,366.6,367.56,366.6,367.52,2763.0,366.6,367.56,366.6,367.52,2763.0
2023-07-03 12:00:00,367.87,368.63,367.74,368.47,4800.0,367.87,368.63,367.74,368.47,4800.0
2023-07-03 12:05:00,368.31,368.71,367.83,368.71,4846.0,368.31,368.71,367.83,368.71,4846.0
2023-07-03 12:10:00,368.37,368.37,367.91,368.21,4103.0,368.37,368.37,367.91,368.21,4103.0
2023-07-03 12:15:00,368.17,368.69,367.85,368.08,4627.0,368.17,368.69,367.85,368.08,4627.0
2023-07-03 12:20:00,367.96,368.76,367.93,368.73,3200.0,367.96,368.76,367.93,368.73,3200.0
2023-07-03 12:25:00,368.74,369.08,368.66,369.08,2826.0,368.74,369.08,368.66,369.08,2826.0
2023-07-03 12:30:00,369.14,369.43,368.92,369.31,5808.0,369.14,369.43,368.92,369.31,5808.0
2023-07-03 12:35:00,369.38,369.49,368.93,368.94,4999.0,369.38,369.49,368.93,368.94,4999.0
2023-07-03 12:40:00,368.8,369.23,368.55,369.08,6116.0,368.8,369.23,368.55,369.08,6116.0
2023-07-03 12:45:00,369.01,369.01,368.22,369.01,6750.0,369.01,369.01,368.22,369.01,6750.0
2023-07-03 12:50:00,368.88,369.06,368.42,368.8,7660.0,368.88,369.06,368.42,368.8,7660.0
2023-07-03 12:55:00,368.65,368.74,367.6,367.77,29884.0,368.65,368.74,367.6,367.77,29884.0
2023-07-05 09:30:00,367.0,367.35,362.19,366.6,10325.0,367.0,367.35,362.19,366.6,10325.0
2023-07-05 09:35:00,366.52,367.3,365.44,366.86,12774.0,366.52,367.3,365.44,366.86,12774.0
2023-07-05 09:40:00,366.5,366.81,364.39,364.66,12368.0,366.5,366.81,364.39,364.66,12368.0
2023-07-05 09:45:00,365.09,366.76,365.09,366.28,5056.0,365.09,366.76,365.09,366.28,5056.0
2023-07-05 09:50:00,366.58,368.0,365.89,365.89,6196.0,366.58,368.0,365.89,365.89,6196.0
2023-07-05 09:55:00,365.98,367.34,365.14,367.28,7725.0,365.98,367.34,365.14,367.28,7725.0
2023-07-05 10:00:00,367.58,368.87,367.02,368.46,14060.0,367.58,368.87,367.02,368.46,14060.0
2023-07-05 10:05:00,368.73,369.27,367.93,368.63,12205.0,368.73,369.27,367.93,368.63,12205.0
2023-07-05 10:10:00,368.4,369.31,368.16,368.87,4256.0,368.4,369.31,368.16,368.87,4256.0
2023-07-05 10:15:00,368.68,369.36,368.24,369.28,4701.0,368.68,369.36,368.24,369.28,4701.0
2023-07-05 10:20:00,369.5,370.0,368.46,368.46,10121.0,369.5,370.0,368.46,368.46,10121.0
2023-07-05 10:25:00,368.49,368.78,367.86,368.12,3912.0,368.49,368.78,367.86,368.12,3912.0
2023-07-05 10:30:00,368.4,369.12,367.97,368.83,3460.0,368.4,369.12,367.97,368.83,3460.0
2023-07-05 10:35:00,368.96,369.06,368.02,368.81,3198.0,368.96,369.06,368.02,368.81,3198.0
2023-07-05 10:40:00,369.32,369.61,369.3,369.4,3321.0,369.32,369.61,369.3,369.4,3321.0
2023-07-05 10:45:00,369.37,369.66,369.07,369.41,6931.0,369.37,369.66,369.07,369.41,6931.0
2023-07-05 10:50:00,369.58,370.83,369.58,370.83,5096.0,369.58,370.83,369.58,370.83,5096.0
2023-07-05 10:55:00,370.98,371.96,370.98,371.71,4696.0,370.98,371.96,370.98,371.71,4696.0
2023-07-05 11:00:00,371.84,373.08,371.56,372.76,10516.0,371.84,373.08,371.56,372.76,10516.0
2023-07-05 11:05:00,372.59,373.6,372.49,373.6,8427.0,372.59,373.6,372.49,373.6,8427.0
2023-07-05 11:10:00,373.59,373.8,372.67,373.13,7883.0,373.59,373.8,372.67,373.13,7883.0
2023-07-05 11:15:00,373.13,373.25,372.47,372.48,6239.0,373.13,373.25,372.47,372.48,6239.0
2023-07-05 11:20:00,372.72,373.87,372.72,373.83,4179.0,372.72,373.87,372.72,373.83,4179.0
2023-07-05 11:25:00,373.84,374.76,373.8,374.55,3543.0,373.84,374.76,373.8,374.55,3543.0
2023-07-05 11:30:00,374.83,375.47,374.61,374.61,10819.0,374.83,375.47,374.61,374.61,10819.0
2023-07-05 11:35:00,374.46,375.08,374.21,374.48,15112.0,374.46,375.08,374.21,374.48,15112.0
2023-07-05 11:40:00,374.48,374.54,374.01,374.14,11516.0,374.48,374.54,374.01,374.14,11516.0
2023-07-05 11:45:00,374.15,374.27,373.64,373.66,8667.0,374.15,374.27,373.64,373.66,8667.0
2023-07-05 11:50:00,373.61,374.15,373.28,374.0,9235.0,373.61,374.15,373.28,374.0,9235.0
2023-07-05 11:55:00,373.99,374.05,373.0,373.02,5013.0,373.99,374.05,373.0,373.02,5013.0
2023-07-05 12:00:00,372.91,373.36,372.49,372.94,3550.0,372.91,373.36,372.49,372.94,3550.0
2023-07-05 12:05:00,373.24,373.47,372.92,373.25,4819.0,373.24,373.47,372.92,373.25,4819.0
2023-07-05 12:10:00,373.29,373.44,372.7,373.15,7066.0,373.29,373.44,372.7,373.15,7066.0
2023-07-05 12:15:00,373.15,373.52,372.97,373.49,2675.0,373.15,373.52,372.97,373.49,2675.0
2023-07-05 12:20:00,373.45,374.38,373.38,374.26,11958.0,373.45,374.38,373.38,374.26,11958.0
2023-07-05 12:25:00,374.12,374.35,373.31,373.34,6042.0,374.12,374.35,373.31,373.34,6042.0
2023-07-05 12:30:00,373.19,373.46,372.51,372.55,2600.0,373.19,373.46,372.51,372.55,2600.0
2023-07-05 12:35:00,372.63,372.75,372.15,372.61,5220.0,372.63,372.75,372.15,372.61,5220.0
2023-07-05 12:40:00,372.29,372.34,371.6,371.64,3424.0,372.29,372.34,371.6,371.64,3424.0
2023-07-05 12:45:00,371.46,372.15,371.46,372.15,1918.0,371.46,372.15,371.46,372.15,1918.0
2023-07-05 12:50:00,371.67,372.73,371.66,372.73,5812.0,371.67,372.73,371.66,372.73,5812.0
2023-07-05 12:55:00,372.95,372.95,371.91,372.15,10373.0,372.95,372.95,371.91,372.15,10373.0
2023-07-05 13:00:00,372.33,373.09,372.32,373.08,2310.0,372.33,373.09,372.32,373.08,2310.0
2023-07-05 13:05:00,372.56,372.86,372.07,372.2,1300.0,372.56,372.86,372.07,372.2,1300.0
2023-07-05 13:10:00,372.07,372.46,371.7,372.29,4929.0,372.07,372.46,371.7,372.29,4929.0
2023-07-05 13:15:00,372.21,372.22,371.8,371.94,1800.0,372.21,372.22,371.8,371.94,1800.0
2023-07-05 13:20:00,372.19,372.19,371.89,371.89,809.0,372.19,372.19,371.89,371.89,809.0
2023-07-05 13:25:00,372.07,372.18,371.28,371.37,3941.0,372.07,372.18,371.28,371.37,3941.0
2023-07-05 13:30:00,371.42,371.74,371.27,371.27,3086.0,371.42,371.74,371.27,371.27,3086.0
2023-07-05 13:35:00,371.1,371.17,370.74,371.07,4463.0,371.1,371.17,370.74,371.07,4463.0
2023-07-05 13:40:00,370.77,371.07,370.59,370.86,2000.0,370.77,371.07,370.59,370.86,2000.0
2023-07-05 13:45:00,371.04,371.2,370.85,371.1,2266.0,371.04,371.2,370.85,371.1,2266.0
2023-07-05 13:50:00,371.03,371.2,370.73,370.73,1900.0,371.03,371.2,370.73,370.73,1900.0
2023-07-05 13:55:00,370.58,370.81,370.34,370.55,1100.0,370.58,370.81,370.34,370.55,1100.0
2023-07-05 14:00:00,370.7,370.71,369.7,370.15,2916.0,370.7,370.71,369.7,370.15,2916.0
2023-07-05 14:05:00,369.92,370.04,369.47,369.47,2534.0,369.92,370.04,369.47,369.47,2534.0
2023-07-05 14:10:00,369.39,369.45,369.08,369.15,3071.0,369.39,369.45,369.08,369.15,3071.0
2023-07-05 14:15:00,369.08,369.08,367.7,367.7,3433.0,369.08,369.08,367.7,367.7,3433.0
2023-07-05 14:20:00,367.66,368.31,367.54,368.31,4743.0,367.66,368.31,367.54,368.31,4743.0
2023-07-05 14:25:00,368.15,368.49,368.11,368.49,1626.0,368.15,368.49,368.11,368.49,1626.0
2023-07-05 14:30:00,368.26,368.58,367.96,368.35,1932.0,368.26,368.58,367.96,368.35,1932.0
2023-07-05 14:35:00,368.33,368.35,367.93,368.26,1723.0,368.33,368.35,367.93,368.26,1723.0
2023-07-05 14:40:00,368.45,368.74,368.45,368.49,1535.0,368.45,368.74,368.45,368.49,1535.0
2023-07-05 14:45:00,368.95,368.95,368.57,368.78,716.0,368.95,368.95,368.57,368.78,716.0
2023-07-05 14:50:00,368.84,368.92,368.36,368.68,1800.0,368.84,368.92,368.36,368.68,1800.0
2023-07-05 14:55:00,368.73,368.73,368.12,368.54,2817.0,368.73,368.73,368.12,368.54,2817.0
2023-07-05 15:00:00,368.6,368.71,368.26,368.43,4714.0,368.6,368.71,368.26,368.43,4714.0
2023-07-05 15:05:00,368.45,368.59,368.07,368.07,3810.0,368.45,368.59,368.07,368.07,3810.0
2023-07-05 15:10:00,368.19,368.2,367.69,367.98,1923.0,368.19,368.2,367.69,367.98,1923.0
2023-07-05 15:15:00,367.96,368.24,367.87,368.08,4479.0,367.96,368.24,367.87,368.08,4479.0
2023-07-05 15:20:00,368.19,368.75,367.97,368.72,6334.0,368.19,368.75,367.97,368.72,6334.0
2023-07-05 15:25:00,368.74,369.54,368.74,369.24,3819.0,368.74,369.54,368.74,369.24,3819.0
2023-07-05 15:30:00,369.31,369.49,369.05,369.05,11883.0,369.31,369.49,369.05,369.05,11883.0
2023-07-05 15:35:00,369.06,370.37,369.03,369.62,13687.0,369.06,370.37,369.03,369.62,13687.0
2023-07-05 15:40:00,369.31,369.8,368.6,368.6,8774.0,369.31,369.8,368.6,368.6,8774.0
2023-07-05 15:45:00,368.64,369.34,368.56,369.27,11374.0,368.64,369.34,368.56,369.27,11374.0
2023-07-05 15:50:00,369.19,369.26,367.78,367.79,32005.0,369.19,369.26,367.78,367.79,32005.0
2023-07-05 15:55:00,367.9,368.18,367.62,367.65,66172.0,367.9,368.18,367.62,367.65,66172.0
2023-07-06 09:30:00,362.38,366.27,362.38,365.32,10845.0,362.38,366.27,362.38,365.32,10845.0
2023-07-06 09:35:00,365.6,365.6,363.95,364.58,9145.0,365.6,365.6,363.95,364.58,9145.0
2023-07-06 09:40:00,364.44,364.61,362.95,363.12,19401.0,364.44,364.61,362.95,363.12,19401.0
2023-07-06 09:45:00,363.47,364.17,362.94,363.59,14036.0,363.47,364.17,362.94,363.59,14036.0
2023-07-06 09:50:00,363.1,363.77,362.92,363.5,11819.0,363.1,363.77,362.92,363.5,11819.0
2023-07-06 09:55:00,363.15,364.6,363.15,364.03,4781.0,363.15,364.6,363.15,364.03,4781.0
2023-07-06 10:00:00,363.75,364.0,362.88,363.25,5370.0,363.75,364.0,362.88,363.25,5370.0
2023-07-06 10:05:00,363.16,363.27,362.13,362.81,6962.0,363.16,363.27,362.13,362.81,6962.0
2023-07-06 10:10:00,362.83,363.55,362.5,363.55,6221.0,362.83,363.55,362.5,363.55,6221.0
2023-07-06 10:15:00,363.64,363.64,362.88,363.35,4700.0,363.64,363.64,362.88,363.35,4700.0
2023-07-06 10:20:00,363.31,363.68,362.97,363.25,7151.0,363.31,363.68,362.97,363.25,7151.0
2023-07-06 10:25:00,363.29,363.77,363.19,363.25,3713.0,363.29,363.77,363.19,363.25,3713.0
2023-07-06 10:30:00,363.12,363.12,362.43,363.03,4631.0,363.12,363.12,362.43,363.03,4631.0
2023-07-06 10:35:00,363.08,363.15,362.26,362.99,4807.0,363.08,363.15,362.26,362.99,4807.0
2023-07-06 10:40:00,362.79,363.64,362.52,363.63,5035.0,362.79,363.64,362.52,363.63,5035.0
2023-07-06 10:45:00,363.55,364.56,363.55,364.53,5105.0,363.55,364.56,363.55,364.53,5105.0
2023-07-06 10:50:00,364.76,365.22,364.52,364.95,3168.0,364.76,365.22,364.52,364.95,3168.0
2023-07-06 10:55:00,364.81,365.0,364.34,364.92,3517.0,364.81,365.0,364.34,364.92,3517.0
2023-07-06 11:00:00,365.0,365.12,364.91,364.91,630.0,365.0,365.12,364.91,364.91,630.0
2023-07-06 11:05:00,365.17,365.24,364.3,364.3,3766.0,365.17,365.24,364.3,364.3,3766.0
2023-07-06 11:10:00,364.34,364.38,363.96,364.38,2511.0,364.34,364.38,363.96,364.38,2511.0
2023-07-06 11:15:00,364.36,364.67,364.16,364.25,4901.0,364.36,364.67,364.16,364.25,4901.0
2023-07-06 11:20:00,364.26,365.09,364.25,364.97,6765.0,364.26,365.09,364.25,364.97,6765.0
2023-07-06 11:25:00,365.17,365.3,365.12,365.12,1498.0,365.17,365.3,365.12,365.12,1498.0
2023-07-06 11:30:00,364.96,366.31,364.96,366.31,6105.0,364.96,366.31,364.96,366.31,6105.0
2023-07-06 11:35:00,366.23,366.23,364.92,365.75,5203.0,366.23,366.23,364.92,365.75,5203.0
2023-07-06 11:40:00,365.83,366.51,365.35,365.35,3974.0,365.83,366.51,365.35,365.35,3974.0
2023-07-06 11:45:00,365.47,366.16,365.17,366.16,2550.0,365.47,366.16,365.17,366.16,2550.0
2023-07-06 11:50:00,366.26,366.48,365.66,365.68,2600.0,366.26,366.48,365.66,365.68,2600.0
2023-07-06 11:55:00,365.95,366.11,365.86,365.94,2625.0,365.95,366.11,365.86,365.94,2625.0
2023-07-06 12:00:00,365.96,366.89,365.96,366.78,1673.0,365.96,366.89,365.96,366.78,1673.0
2023-07-06 12:05:00,367.0,367.22,366.3,366.62,4967.0,367.0,367.22,366.3,366.62,4967.0
2023-07-06 12:10:00,367.0,367.07,366.83,366.95,2311.0,367.0,367.07,366.83,366.95,2311.0
2023-07-06 12:15:00,367.11,367.11,366.17,366.19,4298.0,367.11,367.11,366.17,366.19,4298.0
2023-07-06 12:20:00,366.23,366.9,366.2,366.87,1707.0,366.23,366.9,366.2,366.87,1707.0
2023-07-06 12:25:00,366.81,367.03,366.37,366.48,2300.0,366.81,367.03,366.37,366.48,2300.0
2023-07-06 12:30:00,366.46,366.65,366.45,366.49,1500.0,366.46,366.65,366.45,366.49,1500.0
2023-07-06 12:35:00,366.51,366.52,366.05,366.06,2900.0,366.51,366.52,366.05,366.06,2900.0
2023-07-06 12:40:00,366.02,366.8,366.02,366.79,2000.0,366.02,366.8,366.02,366.79,2000.0
2023-07-06 12:45:00,366.8,366.8,366.09,366.69,5009.0,366.8,366.8,366.09,366.69,5009.0
2023-07-06 12:50:00,366.78,367.1,366.78,367.1,900.0,366.78,367.1,366.78,367.1,900.0
2023-07-06 12:55:00,367.13,367.45,367.13,367.45,817.0,367.13,367.45,367.13,367.45,817.0
2023-07-06 13:00:00,367.49,367.71,367.2,367.71,3563.0,367.49,367.71,367.2,367.71,3563.0
2023-07-06 13:05:00,367.85,368.06,367.48,368.06,3970.0,367.85,368.06,367.48,368.06,3970.0
2023-07-06 13:10:00,368.27,368.47,368.22,368.41,2000.0,368.27,368.47,368.22,368.41,2000.0
2023-07-06 13:15:00,368.42,368.42,367.76,367.76,2300.0,368.42,368.42,367.76,367.76,2300.0
2023-07-06 13:20:00,367.82,368.19,367.82,368.12,1364.0,367.82,368.19,367.82,368.12,1364.0
2023-07-06 13:25:00,368.28,368.43,368.11,368.43,1100.0,368.28,368.43,368.11,368.43,1100.0
2023-07-06 13:30:00,368.35,368.44,368.19,368.44,1526.0,368.35,368.44,368.19,368.44,1526.0
2023-07-06 13:35:00,368.71,368.71,368.41,368.6,800.0,368.71,368.71,368.41,368.6,800.0
2023-07-06 13:40:00,368.63,368.99,368.54,368.73,4994.0,368.63,368.99,368.54,368.73,4994.0
2023-07-06 13:45:00,368.51,368.51,368.18,368.43,2090.0,368.51,368.51,368.18,368.43,2090.0
2023-07-06 13:50:00,368.48,368.68,368.48,368.68,800.0,368.48,368.68,368.48,368.68,800.0
2023-07-06 13:55:00,368.94,368.94,368.74,368.78,410.0,368.94,368.94,368.74,368.78,410.0
2023-07-06 14:00:00,368.78,368.89,368.32,368.32,3978.0,368.78,368.89,368.32,368.32,3978.0
2023-07-06 14:05:00,368.41,368.52,368.25,368.3,3400.0,368.41,368.52,368.25,368.3,3400.0
2023-07-06 14:10:00,368.32,368.73,368.32,368.73,3324.0,368.32,368.73,368.32,368.73,3324.0
2023-07-06 14:15:00,368.67,369.44,368.67,369.44,3100.0,368.67,369.44,368.67,369.44,3100.0
2023-07-06 14:20:00,369.41,369.79,369.36,369.55,4028.0,369.41,369.79,369.36,369.55,4028.0
2023-07-06 14:25:00,369.58,370.18,369.58,370.05,2200.0,369.58,370.18,369.58,370.05,2200.0
2023-07-06 14:30:00,370.01,370.15,369.32,369.49,4200.0,370.01,370.15,369.32,369.49,4200.0
2023-07-06 14:35:00,369.47,369.73,369.35,369.73,2133.0,369.47,369.73,369.35,369.73,2133.0
2023-07-06 14:40:00,369.73,370.31,369.73,370.31,4947.0,369.73,370.31,369.73,370.31,4947.0
2023-07-06 14:45:00,370.55,370.68,370.46,370.65,1322.0,370.55,370.68,370.46,370.65,1322.0
2023-07-06 14:50:00,370.68,370.69,370.28,370.44,5300.0,370.68,370.69,370.28,370.44,5300.0
2023-07-06 14:55:00,370.46,370.57,370.36,370.44,8736.0,370.46,370.57,370.36,370.44,8736.0
2023-07-06 15:00:00,370.48,370.57,370.26,370.46,3700.0,370.48,370.57,370.26,370.46,3700.0
2023-07-06 15:05:00,370.47,370.48,370.25,370.43,4269.0,370.47,370.48,370.25,370.43,4269.0
2023-07-06 15:10:00,370.43,370.52,370.09,370.25,10749.0,370.43,370.52,370.09,370.25,10749.0
2023-07-06 15:15:00,370.32,370.87,370.32,370.41,4590.0,370.32,370.87,370.32,370.41,4590.0
2023-07-06 15:20:00,370.43,371.26,370.38,371.18,5030.0,370.43,371.26,370.38,371.18,5030.0
2023-07-06 15:25:00,371.16,371.18,370.88,371.09,4300.0,371.16,371.18,370.88,371.09,4300.0
2023-07-06 15:30:00,371.03,371.36,370.82,371.35,5100.0,371.03,371.36,370.82,371.35,5100.0
2023-07-06 15:35:00,371.38,371.78,371.28,371.67,5371.0,371.38,371.78,371.28,371.67,5371.0
2023-07-06 15:40:00,371.68,371.68,370.72,371.03,13100.0,371.68,371.68,370.72,371.03,13100.0
2023-07-06 15:45:00,371.07,371.58,371.0,371.49,10834.0,371.07,371.58,371.0,371.49,10834.0
2023-07-06 15:50:00,371.52,371.75,370.97,371.13,28179.0,371.52,371.75,370.97,371.13,28179.0
2023-07-06 15:55:00,371.37,372.05,371.24,371.68,51369.0,371.37,372.05,371.24,371.68,51369.0
2023-07-07 09:30:00,369.05,372.0,369.05,372.0,7369.0,369.05,372.0,369.05,372.0,7369.0
2023-07-07 09:35:00,371.99,372.7,371.3,372.0,8925.0,371.99,372.7,371.3,372.0,8925.0
2023-07-07 09:40:00,371.4,372.42,371.17,372.18,5740.0,371.4,372.42,371.17,372.18,5740.0
2023-07-07 09:45:00,372.3,372.55,371.49,372.0,1625.0,372.3,372.55,371.49,372.0,1625.0
2023-07-07 09:50:00,372.12,372.55,371.76,372.41,2748.0,372.12,372.55,371.76,372.41,2748.0
2023-07-07 09:55:00,372.1,372.17,371.81,371.98,1200.0,372.1,372.17,371.81,371.98,1200.0
2023-07-07 10:00:00,372.25,372.27,371.01,371.42,3100.0,372.25,372.27,371.01,371.42,3100.0
2023-07-07 10:05:00,371.36,371.64,371.0,371.49,7255.0,371.36,371.64,371.0,371.49,7255.0
2023-07-07 10:10:00,371.78,371.79,370.73,371.64,6108.0,371.78,371.79,370.73,371.64,6108.0
2023-07-07 10:15:00,371.76,371.76,371.08,371.31,1900.0,371.76,371.76,371.08,371.31,1900.0
2023-07-07 10:20:00,371.69,372.73,371.52,372.68,3843.0,371.69,372.73,371.52,372.68,3843.0
2023-07-07 10:25:00,372.68,373.16,372.21,373.14,3959.0,372.68,373.16,372.21,373.14,3959.0
2023-07-07 10:30:00,373.12,373.9,373.11,373.67,4939.0,373.12,373.9,373.11,373.67,4939.0
2023-07-07 10:35:00,373.91,375.32,373.91,375.32,3741.0,373.91,375.32,373.91,375.32,3741.0
2023-07-07 10:40:00,375.39,375.76,375.02,375.02,2825.0,375.39,375.76,375.02,375.02,2825.0
2023-07-07 10:45:00,374.63,374.63,374.24,374.35,2900.0,374.63,374.63,374.24,374.35,2900.0
2023-07-07 10:50:00,374.28,375.44,374.25,375.27,14133.0,374.28,375.44,374.25,375.27,14133.0
2023-07-07 10:55:00,375.27,375.95,375.1,375.14,8300.0,375.27,375.95,375.1,375.14,8300.0
2023-07-07 11:00:00,375.23,375.5,375.22,375.46,2308.0,375.23,375.5,375.22,375.46,2308.0
2023-07-07 11:05:00,375.52,375.73,375.18,375.22,3000.0,375.52,375.73,375.18,375.22,3000.0
2023-07-07 11:10:00,375.19,375.2,375.06,375.13,1300.0,375.19,375.2,375.06,375.13,1300.0
2023-07-07 11:15:00,375.25,375.5,374.97,375.46,4705.0,375.25,375.5,374.97,375.46,4705.0
2023-07-07 11:20:00,375.6,376.54,375.6,376.5,4252.0,375.6,376.54,375.6,376.5,4252.0
2023-07-07 11:25:00,376.63,376.8,376.2,376.69,6540.0,376.63,376.8,376.2,376.69,6540.0
2023-07-07 11:30:00,376.68,377.08,376.33,377.08,3047.0,376.68,377.08,376.33,377.08,3047.0
2023-07-07 11:35:00,377.25,377.42,376.8,376.8,3939.0,377.25,377.42,376.8,376.8,3939.0
2023-07-07 11:40:00,376.58,376.58,375.63,375.63,5839.0,376.58,376.58,375.63,375.63,5839.0
2023-07-07 11:45:00,375.8,375.8,375.48,375.71,2100.0,375.8,375.8,375.48,375.71,2100.0
2023-07-07 11:50:00,375.87,375.95,375.33,375.33,2210.0,375.87,375.95,375.33,375.33,2210.0
2023-07-07 11:55:00,375.49,375.81,375.48,375.57,4395.0,375.49,375.81,375.48,375.57,4395.0
2023-07-07 12:00:00,375.57,375.81,375.19,375.38,3500.0,375.57,375.81,375.19,375.38,3500.0
2023-07-07 12:05:00,375.43,376.31,375.43,376.31,7709.0,375.43,376.31,375.43,376.31,7709.0
2023-07-07 12:10:00,376.36,376.75,376.14,376.71,3150.0,376.36,376.75,376.14,376.71,3150.0
2023-07-07 12:15:00,376.75,377.06,376.48,376.58,2800.0,376.75,377.06,376.48,376.58,2800.0
2023-07-07 12:20:00,376.66,377.18,376.51,377.18,3481.0,376.66,377.18,376.51,377.18,3481.0
2023-07-07 12:25:00,377.17,377.43,377.0,377.27,3630.0,377.17,377.43,377.0,377.27,3630.0
2023-07-07 12:30:00,377.12,377.61,377.01,377.61,4034.0,377.12,377.61,377.01,377.61,4034.0
2023-07-07 12:35:00,377.69,378.34,377.48,377.49,6038.0,377.69,378.34,377.48,377.49,6038.0
2023-07-07 12:40:00,377.58,377.81,377.58,377.75,2241.0,377.58,377.81,377.58,377.75,2241.0
2023-07-07 12:45:00,377.62,377.69,376.77,376.9,2955.0,377.62,377.69,376.77,376.9,2955.0
2023-07-07 12:50:00,376.94,376.95,376.31,376.35,2600.0,376.94,376.95,376.31,376.35,2600.0
2023-07-07 12:55:00,376.3,376.82,376.04,376.82,2526.0,376.3,376.82,376.04,376.82,2526.0
2023-07-07 13:00:00,376.83,377.02,376.83,376.98,1200.0,376.83,377.02,376.83,376.98,1200.0
2023-07-07 13:05:00,377.0,377.24,376.51,376.86,4354.0,377.0,377.24,376.51,376.86,4354.0
2023-07-07 13:10:00,377.11,377.71,377.01,377.52,2710.0,377.11,377.71,377.01,377.52,2710.0
2023-07-07 13:15:00,377.15,377.54,376.7,376.71,4977.0,377.15,377.54,376.7,376.71,4977.0
2023-07-07 13:20:00,376.67,376.73,376.08,376.08,2529.0,376.67,376.73,376.08,376.08,2529.0
2023-07-07 13:25:00,376.36,377.05,376.27,377.05,1400.0,376.36,377.05,376.27,377.05,1400.0
2023-07-07 13:30:00,377.09,377.09,376.42,376.43,1950.0,377.09,377.09,376.42,376.43,1950.0
2023-07-07 13:35:00,376.32,376.35,375.35,375.67,3810.0,376.32,376.35,375.35,375.67,3810.0
2023-07-07 13:40:00,375.58,376.02,375.57,376.01,2600.0,375.58,376.02,375.57,376.01,2600.0
2023-07-07 13:45:00,375.84,375.85,375.34,375.45,1861.0,375.84,375.85,375.34,375.45,1861.0
2023-07-07 13:50:00,375.49,375.68,375.29,375.49,1900.0,375.49,375.68,375.29,375.49,1900.0
2023-07-07 13:55:00,375.31,375.53,375.09,375.44,4129.0,375.31,375.53,375.09,375.44,4129.0
2023-07-07 14:00:00,375.53,375.53,375.03,375.04,3485.0,375.53,375.53,375.03,375.04,3485.0
2023-07-07 14:05:00,375.04,375.43,374.94,375.3,1604.0,375.04,375.43,374.94,375.3,1604.0
2023-07-07 14:10:00,375.31,375.54,374.95,375.52,1747.0,375.31,375.54,374.95,375.52,1747.0
2023-07-07 14:15:00,375.54,375.58,375.36,375.36,2600.0,375.54,375.58,375.36,375.36,2600.0
2023-07-07 14:20:00,375.35,375.36,375.01,375.23,3122.0,375.35,375.36,375.01,375.23,3122.0
2023-07-07 14:25:00,375.32,375.46,375.31,375.4,1400.0,375.32,375.46,375.31,375.4,1400.0
2023-07-07 14:30:00,375.48,375.5,374.87,374.94,3617.0,375.48,375.5,374.87,374.94,3617.0
2023-07-07 14:35:00,374.98,374.98,374.54,374.91,5300.0,374.98,374.98,374.54,374.91,5300.0
2023-07-07 14:40:00,374.9,374.9,374.51,374.53,1115.0,374.9,374.9,374.51,374.53,1115.0
2023-07-07 14:45:00,374.66,374.91,374.5,374.78,1900.0,374.66,374.91,374.5,374.78,1900.0
2023-07-07 14:50:00,374.64,374.91,374.31,374.43,2904.0,374.64,374.91,374.31,374.43,2904.0
2023-07-07 14:55:00,374.42,374.77,374.16,374.77,2431.0,374.42,374.77,374.16,374.77,2431.0
2023-07-07 15:00:00,374.53,374.68,374.46,374.55,2772.0,374.53,374.68,374.46,374.55,2772.0
2023-07-07 15:05:00,374.57,374.62,374.13,374.34,3365.0,374.57,374.62,374.13,374.34,3365.0
2023-07-07 15:10:00,374.44,374.51,374.17,374.51,3497.0,374.44,374.51,374.17,374.51,3497.0
2023-07-07 15:15:00,374.56,374.56,373.69,373.69,4740.0,374.56,374.56,373.69,373.69,4740.0
2023-07-07 15:20:00,373.77,373.91,373.43,373.43,2800.0,373.77,373.91,373.43,373.43,2800.0
2023-07-07 15:25:00,373.69,373.89,373.65,373.66,1400.0,373.69,373.89,373.65,373.66,1400.0
2023-07-07 15:30:00,373.61,374.03,373.59,373.87,3660.0,373.61,374.03,373.59,373.87,3660.0
2023-07-07 15:35:00,373.93,373.93,373.0,373.06,6950.0,373.93,373.93,373.0,373.06,6950.0
2023-07-07 15:40:00,373.05,373.05,372.16,372.16,3997.0,373.05,373.05,372.16,372.16,3997.0
2023-07-07 15:45:00,372.24,372.24,371.62,371.99,13446.0,372.24,372.24,371.62,371.99,13446.0
2023-07-07 15:50:00,371.99,372.68,371.63,372.02,26322.0,371.99,372.68,371.63,372.02,26322.0
2023-07-07 15:55:00,372.08,372.15,371.64,371.8,29318.0,372.08,372.15,371.64,371.8,29318.0
2023-07-10 09:30:00,373.86,382.03,373.51,382.0,26429.0,373.86,382.03,373.51,382.0,26429.0
2023-07-10 09:35:00,380.8,381.69,373.84,376.07,21336.0,380.8,381.69,373.84,376.07,21336.0
2023-07-10 09:40:00,375.67,378.17,375.02,378.17,7269.0,375.67,378.17,375.02,378.17,7269.0
2023-07-10 09:45:00,377.66,378.17,376.49,378.11,15740.0,377.66,378.17,376.49,378.11,15740.0
2023-07-10 09:50:00,378.03,380.65,377.87,380.33,16841.0,378.03,380.65,377.87,380.33,16841.0
2023-07-10 09:55:00,380.76,380.89,379.72,380.86,14684.0,380.76,380.89,379.72,380.86,14684.0
2023-07-10 10:00:00,380.65,381.45,380.12,380.48,9728.0,380.65,381.45,380.12,380.48,9728.0
2023-07-10 10:05:00,380.63,380.81,379.98,380.14,11631.0,380.63,380.81,379.98,380.14,11631.0
2023-07-10 10:10:00,379.99,380.41,377.42,378.18,9758.0,379.99,380.41,377.42,378.18,9758.0
2023-07-10 10:15:00,378.13,378.97,377.73,378.96,10520.0,378.13,378.97,377.73,378.96,10520.0
2023-07-10 10:20:00,378.76,379.0,377.97,378.06,13213.0,378.76,379.0,377.97,378.06,13213.0
2023-07-10 10:25:00,378.03,378.31,377.22,377.22,5087.0,378.03,378.31,377.22,377.22,5087.0
2023-07-10 10:30:00,377.18,377.59,376.61,376.61,5494.0,377.18,377.59,376.61,376.61,5494.0
2023-07-10 10:35:00,376.0,376.39,375.23,376.36,9978.0,376.0,376.39,375.23,376.36,9978.0
2023-07-10 10:40:00,376.33,376.93,375.75,375.82,5196.0,376.33,376.93,375.75,375.82,5196.0
2023-07-10 10:45:00,376.18,376.93,376.0,376.79,30822.0,376.18,376.93,376.0,376.79,30822.0
2023-07-10 10:50:00,376.76,377.06,375.86,375.88,8449.0,376.76,377.06,375.86,375.88,8449.0
2023-07-10 10:55:00,375.94,376.44,375.84,376.33,6565.0,375.94,376.44,375.84,376.33,6565.0
2023-07-10 11:00:00,376.35,377.57,376.35,377.57,5917.0,376.35,377.57,376.35,377.57,5917.0
2023-07-10 11:05:00,377.49,377.58,376.51,376.68,9508.0,377.49,377.58,376.51,376.68,9508.0
2023-07-10 11:10:00,376.87,377.27,376.57,376.6,5316.0,376.87,377.27,376.57,376.6,5316.0
2023-07-10 11:15:00,376.66,377.39,376.18,376.18,4200.0,376.66,377.39,376.18,376.18,4200.0
2023-07-10 11:20:00,376.08,376.28,375.7,376.28,3399.0,376.08,376.28,375.7,376.28,3399.0
2023-07-10 11:25:00,376.48,377.18,375.9,375.9,5876.0,376.48,377.18,375.9,375.9,5876.0
2023-07-10 11:30:00,376.35,376.45,375.96,376.28,2900.0,376.35,376.45,375.96,376.28,2900.0
2023-07-10 11:35:00,376.14,376.87,376.02,376.18,6781.0,376.14,376.87,376.02,376.18,6781.0
2023-07-10 11:40:00,376.22,376.38,374.81,374.81,3797.0,376.22,376.38,374.81,374.81,3797.0
2023-07-10 11:45:00,374.55,375.12,374.49,374.91,3043.0,374.55,375.12,374.49,374.91,3043.0
2023-07-10 11:50:00,375.19,375.71,375.07,375.71,3209.0,375.19,375.71,375.07,375.71,3209.0
2023-07-10 11:55:00,375.64,376.4,375.64,376.4,4024.0,375.64,376.4,375.64,376.4,4024.0
2023-07-10 12:00:00,376.37,376.37,375.44,375.62,3824.0,376.37,376.37,375.44,375.62,3824.0
2023-07-10 12:05:00,375.61,375.61,375.09,375.09,1990.0,375.61,375.61,375.09,375.09,1990.0
2023-07-10 12:10:00,375.12,375.32,374.61,375.17,2400.0,375.12,375.32,374.61,375.17,2400.0
2023-07-10 12:15:00,375.27,375.54,375.14,375.35,1600.0,375.27,375.54,375.14,375.35,1600.0
2023-07-10 12:20:00,375.7,375.73,375.35,375.48,2500.0,375.7,375.73,375.35,375.48,2500.0
2023-07-10 12:25:00,375.15,375.48,375.01,375.35,2100.0,375.15,375.48,375.01,375.35,2100.0
2023-07-10 12:30:00,375.33,375.48,374.92,375.48,3005.0,375.33,375.48,374.92,375.48,3005.0
2023-07-10 12:35:00,375.5,375.91,375.33,375.84,2200.0,375.5,375.91,375.33,375.84,2200.0
2023-07-10 12:40:00,375.78,375.78,375.4,375.58,2800.0,375.78,375.78,375.4,375.58,2800.0
2023-07-10 12:45:00,375.24,375.97,375.24,375.91,1600.0,375.24,375.97,375.24,375.91,1600.0
2023-07-10 12:50:00,375.99,376.09,375.44,375.44,3898.0,375.99,376.09,375.44,375.44,3898.0
2023-07-10 12:55:00,375.75,376.72,375.45,376.61,13754.0,375.75,376.72,375.45,376.61,13754.0
2023-07-10 13:00:00,376.52,376.53,375.61,375.64,2951.0,376.52,376.53,375.61,375.64,2951.0
2023-07-10 13:05:00,375.65,375.88,375.28,375.88,2778.0,375.65,375.88,375.28,375.88,2778.0
2023-07-10 13:10:00,376.06,376.41,376.0,376.41,2400.0,376.06,376.41,376.0,376.41,2400.0
2023-07-10 13:15:00,376.48,376.95,376.29,376.48,6743.0,376.48,376.95,376.29,376.48,6743.0
2023-07-10 13:20:00,376.77,377.02,376.48,376.77,2765.0,376.77,377.02,376.48,376.77,2765.0
2023-07-10 13:25:00,376.71,376.72,376.21,376.5,2300.0,376.71,376.72,376.21,376.5,2300.0
2023-07-10 13:30:00,376.68,377.58,376.68,377.58,4582.0,376.68,377.58,376.68,377.58,4582.0
2023-07-10 13:35:00,377.34,377.54,376.85,377.21,16249.0,377.34,377.54,376.85,377.21,16249.0
2023-07-10 13:40:00,377.19,377.75,377.19,377.54,8593.0,377.19,377.75,377.19,377.54,8593.0
2023-07-10 13:45:00,377.72,377.81,377.04,377.04,3400.0,377.72,377.81,377.04,377.04,3400.0
2023-07-10 13:50:00,377.21,377.32,376.84,377.32,4189.0,377.21,377.32,376.84,377.32,4189.0
2023-07-10 13:55:00,377.55,377.59,377.23,377.28,1720.0,377.55,377.59,377.23,377.28,1720.0
2023-07-10 14:00:00,377.24,377.29,376.54,376.6,7600.0,377.24,377.29,376.54,376.6,7600.0
2023-07-10 14:05:00,376.74,376.74,376.58,376.59,700.0,376.74,376.74,376.58,376.59,700.0
2023-07-10 14:10:00,376.5,376.93,376.5,376.93,3200.0,376.5,376.93,376.5,376.93,3200.0
2023-07-10 14:15:00,376.71,377.07,376.71,377.07,7644.0,376.71,377.07,376.71,377.07,7644.0
2023-07-10 14:20:00,376.97,377.24,376.94,377.18,3674.0,376.97,377.24,376.94,377.18,3674.0
2023-07-10 14:25:00,377.26,377.26,376.79,376.88,5506.0,377.26,377.26,376.79,376.88,5506.0
2023-07-10 14:30:00,376.62,376.73,376.56,376.67,1775.0,376.62,376.73,376.56,376.67,1775.0
2023-07-10 14:35:00,376.6,376.67,375.3,375.31,7747.0,376.6,376.67,375.3,375.31,7747.0
2023-07-10 14:40:00,375.3,375.63,375.24,375.47,5957.0,375.3,375.63,375.24,375.47,5957.0
2023-07-10 14:45:00,375.47,375.59,375.37,375.39,3899.0,375.47,375.59,375.37,375.39,3899.0
2023-07-10 14:50:00,375.4,375.53,375.23,375.31,4389.0,375.4,375.53,375.23,375.31,4389.0
2023-07-10 14:55:00,375.37,375.49,374.24,374.25,5736.0,375.37,375.49,374.24,374.25,5736.0
2023-07-10 15:00:00,374.17,374.34,373.61,373.77,17707.0,374.17,374.34,373.61,373.77,17707.0
2023-07-10 15:05:00,373.91,373.91,373.15,373.25,4400.0,373.91,373.91,373.15,373.25,4400.0
2023-07-10 15:10:00,373.36,373.36,372.24,372.5,12981.0,373.36,373.36,372.24,372.5,12981.0
2023-07-10 15:15:00,372.49,372.6,372.15,372.24,2975.0,372.49,372.6,372.15,372.24,2975.0
2023-07-10 15:20:00,372.19,372.69,372.19,372.45,5734.0,372.19,372.69,372.19,372.45,5734.0
2023-07-10 15:25:00,372.39,372.56,371.83,372.0,7908.0,372.39,372.56,371.83,372.0,7908.0
2023-07-10 15:30:00,372.0,372.15,371.45,372.0,13700.0,372.0,372.15,371.45,372.0,13700.0
2023-07-10 15:35:00,372.0,372.37,371.64,371.65,10251.0,372.0,372.37,371.64,371.65,10251.0
2023-07-10 15:40:00,371.66,371.67,370.88,370.89,11706.0,371.66,371.67,370.88,370.89,11706.0
2023-07-10 15:45:00,370.96,372.71,370.86,372.71,20087.0,370.96,372.71,370.86,372.71,20087.0
2023-07-10 15:50:00,372.52,373.66,372.52,373.35,29440.0,372.52,373.66,372.52,373.35,29440.0
2023-07-10 15:55:00,373.27,373.29,372.1,372.43,55394.0,373.27,373.29,372.1,372.43,55394.0
2023-07-11 09:30:00,374.25,376.09,372.79,375.88,10094.0,374.25,376.09,372.79,375.88,10094.0
2023-07-11 09:35:00,376.29,376.34,373.94,375.82,4100.0,376.29,376.34,373.94,375.82,4100.0
2023-07-11 09:40:00,375.67,376.69,375.08,375.79,4391.0,375.67,376.69,375.08,375.79,4391.0
2023-07-11 09:45:00,376.41,377.27,376.04,377.06,12586.0,376.41,377.27,376.04,377.06,12586.0
2023-07-11 09:50:00,376.7,377.41,376.5,376.56,6752.0,376.7,377.41,376.5,376.56,6752.0
2023-07-11 09:55:00,376.45,376.45,375.76,375.77,1587.0,376.45,376.45,375.76,375.77,1587.0
2023-07-11 10:00:00,375.96,376.6,375.3,375.3,2095.0,375.96,376.6,375.3,375.3,2095.0
2023-07-11 10:05:00,375.13,376.92,375.13,376.92,3528.0,375.13,376.92,375.13,376.92,3528.0
2023-07-11 10:10:00,377.02,377.82,376.7,377.45,10100.0,377.02,377.82,376.7,377.45,10100.0
2023-07-11 10:15:00,377.59,379.33,377.57,379.2,22943.0,377.59,379.33,377.57,379.2,22943.0
2023-07-11 10:20:00,379.36,380.12,378.87,380.04,4871.0,379.36,380.12,378.87,380.04,4871.0
2023-07-11 10:25:00,380.03,380.5,379.24,379.24,7786.0,380.03,380.5,379.24,379.24,7786.0
2023-07-11 10:30:00,379.11,379.17,378.2,378.2,4668.0,379.11,379.17,378.2,378.2,4668.0
2023-07-11 10:35:00,379.09,379.61,378.92,379.2,4500.0,379.09,379.61,378.92,379.2,4500.0
2023-07-11 10:40:00,379.02,379.7,378.78,379.53,5517.0,379.02,379.7,378.78,379.53,5517.0
2023-07-11 10:45:00,379.5,379.61,379.26,379.52,4878.0,379.5,379.61,379.26,379.52,4878.0
2023-07-11 10:50:00,379.5,379.94,379.16,379.83,12321.0,379.5,379.94,379.16,379.83,12321.0
2023-07-11 10:55:00,379.88,380.25,379.51,379.8,3000.0,379.88,380.25,379.51,379.8,3000.0
2023-07-11 11:00:00,379.93,380.13,378.98,378.98,3791.0,379.93,380.13,378.98,378.98,3791.0
2023-07-11 11:05:00,379.23,379.24,378.66,378.79,2249.0,379.23,379.24,378.66,378.79,2249.0
2023-07-11 11:10:00,378.55,378.95,378.47,378.95,3216.0,378.55,378.95,378.47,378.95,3216.0
2023-07-11 11:15:00,378.84,378.88,378.38,378.88,1525.0,378.84,378.88,378.38,378.88,1525.0
2023-07-11 11:20:00,378.97,380.33,378.96,379.76,6052.0,378.97,380.33,378.96,379.76,6052.0
2023-07-11 11:25:00,379.8,380.18,379.62,379.91,1400.0,379.8,380.18,379.62,379.91,1400.0
2023-07-11 11:30:00,379.63,379.96,379.63,379.96,1042.0,379.63,379.96,379.63,379.96,1042.0
2023-07-11 11:35:00,380.1,380.95,380.1,380.8,2029.0,380.1,380.95,380.1,380.8,2029.0
2023-07-11 11:40:00,381.01,381.04,380.61,381.04,1800.0,381.01,381.04,380.61,381.04,1800.0
2023-07-11 11:45:00,381.0,381.62,380.94,381.54,4222.0,381.0,381.62,380.94,381.54,4222.0
2023-07-11 11:50:00,381.46,382.07,381.46,381.95,4688.0,381.46,382.07,381.46,381.95,4688.0
2023-07-11 11:55:00,381.67,381.89,381.1,381.89,2500.0,381.67,381.89,381.1,381.89,2500.0
2023-07-11 12:00:00,381.83,382.75,381.82,382.56,2774.0,381.83,382.75,381.82,382.56,2774.0
2023-07-11 12:05:00,382.46,382.61,382.2,382.32,4114.0,382.46,382.61,382.2,382.32,4114.0
2023-07-11 12:10:00,382.45,382.58,382.3,382.34,2700.0,382.45,382.58,382.3,382.34,2700.0
2023-07-11 12:15:00,382.24,382.54,382.16,382.36,3771.0,382.24,382.54,382.16,382.36,3771.0
2023-07-11 12:20:00,382.2,382.55,382.18,382.52,2800.0,382.2,382.55,382.18,382.52,2800.0
2023-07-11 12:25:00,382.5,382.96,382.17,382.22,7842.0,382.5,382.96,382.17,382.22,7842.0
2023-07-11 12:30:00,382.13,382.13,381.74,381.84,3242.0,382.13,382.13,381.74,381.84,3242.0
2023-07-11 12:35:00,381.78,381.83,381.34,381.5,2320.0,381.78,381.83,381.34,381.5,2320.0
2023-07-11 12:40:00,381.31,381.32,381.26,381.26,300.0,381.31,381.32,381.26,381.26,300.0
2023-07-11 12:45:00,381.37,381.87,381.27,381.87,3600.0,381.37,381.87,381.27,381.87,3600.0
2023-07-11 12:50:00,381.76,382.06,381.63,381.7,1825.0,381.76,382.06,381.63,381.7,1825.0
2023-07-11 12:55:00,381.68,381.69,381.03,381.29,2500.0,381.68,381.69,381.03,381.29,2500.0
2023-07-11 13:00:00,381.17,381.18,380.56,380.84,5843.0,381.17,381.18,380.56,380.84,5843.0
2023-07-11 13:05:00,380.79,380.92,380.74,380.75,1126.0,380.79,380.92,380.74,380.75,1126.0
2023-07-11 13:10:00,380.78,380.97,380.44,380.97,7739.0,380.78,380.97,380.44,380.97,7739.0
2023-07-11 13:15:00,381.13,381.19,380.91,381.13,1200.0,381.13,381.19,380.91,381.13,1200.0
2023-07-11 13:20:00,381.26,381.27,380.64,380.67,3527.0,381.26,381.27,380.64,380.67,3527.0
2023-07-11 13:25:00,380.82,381.11,380.65,381.11,3110.0,380.82,381.11,380.65,381.11,3110.0
2023-07-11 13:30:00,381.12,381.14,380.32,380.33,2800.0,381.12,381.14,380.32,380.33,2800.0
2023-07-11 13:35:00,380.2,380.4,380.13,380.29,5840.0,380.2,380.4,380.13,380.29,5840.0
2023-07-11 13:40:00,380.29,380.39,380.19,380.26,3173.0,380.29,380.39,380.19,380.26,3173.0
2023-07-11 13:45:00,380.16,380.32,380.01,380.06,5124.0,380.16,380.32,380.01,380.06,5124.0
2023-07-11 13:50:00,380.18,380.18,379.59,379.75,2000.0,380.18,380.18,379.59,379.75,2000.0
2023-07-11 13:55:00,379.73,380.04,379.73,379.87,1200.0,379.73,380.04,379.73,379.87,1200.0
2023-07-11 14:00:00,380.06,380.27,380.04,380.19,1765.0,380.06,380.27,380.04,380.19,1765.0
2023-07-11 14:05:00,380.24,380.38,380.11,380.36,3300.0,380.24,380.38,380.11,380.36,3300.0
2023-07-11 14:10:00,380.55,380.55,379.9,379.99,2505.0,380.55,380.55,379.9,379.99,2505.0
2023-07-11 14:15:00,380.05,380.1,379.85,380.1,2500.0,380.05,380.1,379.85,380.1,2500.0
2023-07-11 14:20:00,379.76,379.94,379.41,379.52,2666.0,379.76,379.94,379.41,379.52,2666.0
2023-07-11 14:25:00,379.6,379.97,379.21,379.84,7202.0,379.6,379.97,379.21,379.84,7202.0
2023-07-11 14:30:00,379.83,379.91,379.61,379.62,1920.0,379.83,379.91,379.61,379.62,1920.0
2023-07-11 14:35:00,379.74,379.74,379.47,379.47,707.0,379.74,379.74,379.47,379.47,707.0
2023-07-11 14:40:00,379.58,379.71,379.53,379.6,4083.0,379.58,379.71,379.53,379.6,4083.0
2023-07-11 14:45:00,379.59,379.99,379.52,379.65,3725.0,379.59,379.99,379.52,379.65,3725.0
2023-07-11 14:50:00,379.32,379.32,378.68,379.09,5999.0,379.32,379.32,378.68,379.09,5999.0
2023-07-11 14:55:00,379.14,379.75,379.06,379.25,9497.0,379.14,379.75,379.06,379.25,9497.0
2023-07-11 15:00:00,379.14,379.63,379.14,379.59,3700.0,379.14,379.63,379.14,379.59,3700.0
2023-07-11 15:05:00,379.52,379.53,379.07,379.31,6813.0,379.52,379.53,379.07,379.31,6813.0
2023-07-11 15:10:00,379.11,379.33,378.93,378.99,5036.0,379.11,379.33,378.93,378.99,5036.0
2023-07-11 15:15:00,379.01,379.21,378.85,379.11,9635.0,379.01,379.21,378.85,379.11,9635.0
2023-07-11 15:20:00,379.0,379.25,378.93,378.93,6721.0,379.0,379.25,378.93,378.93,6721.0
2023-07-11 15:25:00,379.02,379.16,378.82,378.95,3448.0,379.02,379.16,378.82,378.95,3448.0
2023-07-11 15:30:00,378.83,378.83,378.15,378.41,5022.0,378.83,378.83,378.15,378.41,5022.0
2023-07-11 15:35:00,378.33,378.33,377.92,378.02,7446.0,378.33,378.33,377.92,378.02,7446.0
2023-07-11 15:40:00,378.0,378.17,377.76,378.01,17666.0,378.0,378.17,377.76,378.01,17666.0
2023-07-11 15:45:00,378.02,379.18,377.9,379.1,49778.0,378.02,379.18,377.9,379.1,49778.0
2023-07-11 15:50:00,379.27,380.16,378.7,378.78,29502.0,379.27,380.16,378.7,378.78,29502.0
2023-07-11 15:55:00,378.92,380.41,378.92,380.16,51669.0,378.92,380.41,378.92,380.16,51669.0
2023-07-12 09:30:00,382.18,386.96,380.94,386.44,22833.0,382.18,386.96,380.94,386.44,22833.0
2023-07-12 09:35:00,386.89,387.63,385.57,385.58,6575.0,386.89,387.63,385.57,385.58,6575.0
2023-07-12 09:40:00,385.51,386.23,384.39,384.44,17344.0,385.51,386.23,384.39,384.44,17344.0
2023-07-12 09:45:00,384.37,384.37,382.45,382.45,4208.0,384.37,384.37,382.45,382.45,4208.0
2023-07-12 09:50:00,382.94,386.09,382.79,384.41,7594.0,382.94,386.09,382.79,384.41,7594.0
2023-07-12 09:55:00,384.42,385.24,384.39,384.81,5739.0,384.42,385.24,384.39,384.81,5739.0
2023-07-12 10:00:00,384.81,384.81,383.73,384.43,6712.0,384.81,384.81,383.73,384.43,6712.0
2023-07-12 10:05:00,384.29,386.17,384.29,385.93,6416.0,384.29,386.17,384.29,385.93,6416.0
2023-07-12 10:10:00,386.13,386.13,385.0,385.34,2227.0,386.13,386.13,385.0,385.34,2227.0
2023-07-12 10:15:00,385.17,385.57,384.83,384.94,1730.0,385.17,385.57,384.83,384.94,1730.0
2023-07-12 10:20:00,384.92,384.92,383.82,383.95,5065.0,384.92,384.92,383.82,383.95,5065.0
2023-07-12 10:25:00,383.97,384.47,383.63,384.47,3500.0,383.97,384.47,383.63,384.47,3500.0
2023-07-12 10:30:00,384.44,385.39,384.32,385.1,13225.0,384.44,385.39,384.32,385.1,13225.0
2023-07-12 10:35:00,385.26,385.48,384.64,385.03,15885.0,385.26,385.48,384.64,385.03,15885.0
2023-07-12 10:40:00,385.05,385.94,384.84,384.84,5723.0,385.05,385.94,384.84,384.84,5723.0
2023-07-12 10:45:00,384.84,385.1,384.2,384.83,3562.0,384.84,385.1,384.2,384.83,3562.0
2023-07-12 10:50:00,384.77,384.77,384.04,384.45,7311.0,384.77,384.77,384.04,384.45,7311.0
2023-07-12 10:55:00,384.35,384.48,383.76,383.82,2922.0,384.35,384.48,383.76,383.82,2922.0
2023-07-12 11:00:00,383.78,384.15,383.5,383.52,2500.0,383.78,384.15,383.5,383.52,2500.0
2023-07-12 11:05:00,383.25,383.7,383.08,383.58,2799.0,383.25,383.7,383.08,383.58,2799.0
2023-07-12 11:10:00,383.68,383.75,383.5,383.54,2310.0,383.68,383.75,383.5,383.54,2310.0
2023-07-12 11:15:00,383.56,383.71,383.01,383.21,5076.0,383.56,383.71,383.01,383.21,5076.0
2023-07-12 11:20:00,383.19,383.56,382.95,383.56,945.0,383.19,383.56,382.95,383.56,945.0
2023-07-12 11:25:00,383.32,383.69,383.23,383.69,2810.0,383.32,383.69,383.23,383.69,2810.0
2023-07-12 11:30:00,383.96,384.85,383.79,384.74,3072.0,383.96,384.85,383.79,384.74,3072.0
2023-07-12 11:35:00,384.9,385.0,383.58,383.61,3235.0,384.9,385.0,383.58,383.61,3235.0
2023-07-12 11:40:00,382.52,382.87,381.75,382.73,5067.0,382.52,382.87,381.75,382.73,5067.0
2023-07-12 11:45:00,382.57,383.15,382.57,383.15,920.0,382.57,383.15,382.57,383.15,920.0
2023-07-12 11:50:00,383.16,383.35,381.5,382.17,15242.0,383.16,383.35,381.5,382.17,15242.0
2023-07-12 11:55:00,382.0,382.0,381.16,381.29,3164.0,382.0,382.0,381.16,381.29,3164.0
2023-07-12 12:00:00,381.41,381.77,381.07,381.41,2236.0,381.41,381.77,381.07,381.41,2236.0
2023-07-12 12:05:00,381.41,381.42,381.0,381.07,3397.0,381.41,381.42,381.0,381.07,3397.0
2023-07-12 12:10:00,381.31,381.72,381.21,381.72,2048.0,381.31,381.72,381.21,381.72,2048.0
2023-07-12 12:15:00,382.11,382.11,381.03,381.03,1652.0,382.11,382.11,381.03,381.03,1652.0
2023-07-12 12:20:00,381.25,381.57,381.25,381.5,1210.0,381.25,381.57,381.25,381.5,1210.0
2023-07-12 12:25:00,381.8,381.83,381.44,381.44,1915.0,381.8,381.83,381.44,381.44,1915.0
2023-07-12 12:30:00,381.29,381.88,381.29,381.58,1100.0,381.29,381.88,381.29,381.58,1100.0
2023-07-12 12:35:00,381.54,381.98,381.53,381.8,1710.0,381.54,381.98,381.53,381.8,1710.0
2023-07-12 12:40:00,382.13,382.13,381.9,381.97,11499.0,382.13,382.13,381.9,381.97,11499.0
2023-07-12 12:45:00,381.82,382.01,381.67,381.72,2738.0,381.82,382.01,381.67,381.72,2738.0
2023-07-12 12:50:00,381.97,382.21,381.85,382.19,1000.0,381.97,382.21,381.85,382.19,1000.0
2023-07-12 12:55:00,382.19,382.19,381.58,381.69,885.0,382.19,382.19,381.58,381.69,885.0
2023-07-12 13:00:00,381.72,382.06,381.71,381.74,2070.0,381.72,382.06,381.71,381.74,2070.0
2023-07-12 13:05:00,381.43,381.51,381.04,381.4,1614.0,381.43,381.51,381.04,381.4,1614.0
2023-07-12 13:10:00,381.6,381.99,381.43,381.99,2811.0,381.6,381.99,381.43,381.99,2811.0
2023-07-12 13:15:00,382.05,382.71,382.05,382.71,1629.0,382.05,382.71,382.05,382.71,1629.0
2023-07-12 13:20:00,382.59,382.59,382.1,382.39,2681.0,382.59,382.59,382.1,382.39,2681.0
2023-07-12 13:25:00,382.32,382.51,382.3,382.43,467.0,382.32,382.51,382.3,382.43,467.0
2023-07-12 13:30:00,382.76,383.05,382.45,382.91,3259.0,382.76,383.05,382.45,382.91,3259.0
2023-07-12 13:35:00,383.13,383.38,383.03,383.35,1100.0,383.13,383.38,383.03,383.35,1100.0
2023-07-12 13:40:00,383.42,383.82,383.28,383.66,5814.0,383.42,383.82,383.28,383.66,5814.0
2023-07-12 13:45:00,383.59,384.08,383.59,383.98,8952.0,383.59,384.08,383.59,383.98,8952.0
2023-07-12 13:50:00,384.03,384.24,383.75,383.92,6275.0,384.03,384.24,383.75,383.92,6275.0
2023-07-12 13:55:00,383.94,383.94,383.55,383.7,5060.0,383.94,383.94,383.55,383.7,5060.0
2023-07-12 14:00:00,383.61,383.64,383.17,383.63,1988.0,383.61,383.64,383.17,383.63,1988.0
2023-07-12 14:05:00,383.85,383.85,383.46,383.54,1242.0,383.85,383.85,383.46,383.54,1242.0
2023-07-12 14:10:00,383.53,383.6,383.34,383.38,2465.0,383.53,383.6,383.34,383.38,2465.0
2023-07-12 14:15:00,383.58,383.59,383.22,383.23,1664.0,383.58,383.59,383.22,383.23,1664.0
2023-07-12 14:20:00,383.19,383.82,383.17,383.59,5068.0,383.19,383.82,383.17,383.59,5068.0
2023-07-12 14:25:00,383.68,383.85,383.68,383.85,348.0,383.68,383.85,383.68,383.85,348.0
2023-07-12 14:30:00,383.6,384.03,383.59,384.03,1700.0,383.6,384.03,383.59,384.03,1700.0
2023-07-12 14:35:00,383.95,384.04,383.92,384.04,1312.0,383.95,384.04,383.92,384.04,1312.0
2023-07-12 14:40:00,383.8,383.8,383.72,383.73,700.0,383.8,383.8,383.72,383.73,700.0
2023-07-12 14:45:00,383.81,383.99,383.75,383.99,650.0,383.81,383.99,383.75,383.99,650.0
2023-07-12 14:50:00,383.98,384.24,383.86,384.05,3742.0,383.98,384.24,383.86,384.05,3742.0
2023-07-12 14:55:00,383.91,384.19,383.82,383.87,4031.0,383.91,384.19,383.82,383.87,4031.0
2023-07-12 15:00:00,383.51,383.76,383.2,383.54,15886.0,383.51,383.76,383.2,383.54,15886.0
2023-07-12 15:05:00,383.56,383.65,382.52,382.94,6705.0,383.56,383.65,382.52,382.94,6705.0
2023-07-12 15:10:00,382.78,382.78,382.33,382.65,2499.0,382.78,382.78,382.33,382.65,2499.0
2023-07-12 15:15:00,382.74,383.45,382.61,383.08,4400.0,382.74,383.45,382.61,383.08,4400.0
2023-07-12 15:20:00,382.79,382.84,382.07,382.21,2806.0,382.79,382.84,382.07,382.21,2806.0
2023-07-12 15:25:00,381.87,382.04,381.65,381.72,2645.0,381.87,382.04,381.65,381.72,2645.0
2023-07-12 15:30:00,381.68,382.3,381.68,382.17,2828.0,381.68,382.3,381.68,382.17,2828.0
2023-07-12 15:35:00,382.08,382.62,382.07,382.42,3455.0,382.08,382.62,382.07,382.42,3455.0
2023-07-12 15:40:00,382.53,383.1,382.53,382.83,6505.0,382.53,383.1,382.53,382.83,6505.0
2023-07-12 15:45:00,382.82,382.89,382.35,382.35,10748.0,382.82,382.89,382.35,382.35,10748.0
2023-07-12 15:50:00,382.22,382.7,382.02,382.3,33414.0,382.22,382.7,382.02,382.3,33414.0
2023-07-12 15:55:00,382.3,382.73,382.05,382.72,24195.0,382.3,382.73,382.05,382.72,24195.0
2023-07-13 09:30:00,382.69,383.12,381.26,381.47,7371.0,382.69,383.12,381.26,381.47,7371.0
2023-07-13 09:35:00,381.42,381.42,379.97,381.2,3800.0,381.42,381.42,379.97,381.2,3800.0
2023-07-13 09:40:00,380.94,381.49,380.02,380.08,2309.0,380.94,381.49,380.02,380.08,2309.0
2023-07-13 09:45:00,380.35,382.25,380.34,381.94,8405.0,380.35,382.25,380.34,381.94,8405.0
2023-07-13 09:50:00,381.68,382.11,381.34,382.03,5259.0,381.68,382.11,381.34,382.03,5259.0
2023-07-13 09:55:00,382.05,382.87,381.77,382.62,3405.0,382.05,382.87,381.77,382.62,3405.0
2023-07-13 10:00:00,382.55,383.04,382.24,382.88,6118.0,382.55,383.04,382.24,382.88,6118.0
2023-07-13 10:05:00,382.98,383.06,381.98,382.17,4380.0,382.98,383.06,381.98,382.17,4380.0
2023-07-13 10:10:00,381.93,382.1,380.84,381.12,2213.0,381.93,382.1,380.84,381.12,2213.0
2023-07-13 10:15:00,381.19,381.35,379.82,380.31,3852.0,381.19,381.35,379.82,380.31,3852.0
2023-07-13 10:20:00,380.29,381.36,380.1,381.36,8595.0,380.29,381.36,380.1,381.36,8595.0
2023-07-13 10:25:00,381.68,381.85,381.43,381.5,1622.0,381.68,381.85,381.43,381.5,1622.0
2023-07-13 10:30:00,381.58,382.03,381.01,381.78,2445.0,381.58,382.03,381.01,381.78,2445.0
2023-07-13 10:35:00,382.23,382.5,381.67,381.67,2100.0,382.23,382.5,381.67,381.67,2100.0
2023-07-13 10:40:00,381.65,382.27,381.61,381.74,3700.0,381.65,382.27,381.61,381.74,3700.0
2023-07-13 10:45:00,381.75,382.1,381.24,381.25,2111.0,381.75,382.1,381.24,381.25,2111.0
2023-07-13 10:50:00,380.69,381.07,380.49,380.78,1403.0,380.69,381.07,380.49,380.78,1403.0
2023-07-13 10:55:00,380.88,381.34,380.66,381.29,2030.0,380.88,381.34,380.66,381.29,2030.0
2023-07-13 11:00:00,381.63,382.5,381.41,382.46,4784.0,381.63,382.5,381.41,382.46,4784.0
2023-07-13 11:05:00,382.46,382.59,382.34,382.39,1860.0,382.46,382.59,382.34,382.39,1860.0
2023-07-13 11:10:00,382.59,382.59,381.52,381.94,5810.0,382.59,382.59,381.52,381.94,5810.0
2023-07-13 11:15:00,381.73,382.78,381.73,382.78,1215.0,381.73,382.78,381.73,382.78,1215.0
2023-07-13 11:20:00,382.61,383.0,382.31,382.41,1639.0,382.61,383.0,382.31,382.41,1639.0
2023-07-13 11:25:00,382.8,383.06,382.73,382.83,1290.0,382.8,383.06,382.73,382.83,1290.0
2023-07-13 11:30:00,383.22,383.22,382.42,382.42,1523.0,383.22,383.22,382.42,382.42,1523.0
2023-07-13 11:35:00,382.39,383.04,382.37,383.04,2200.0,382.39,383.04,382.37,383.04,2200.0
2023-07-13 11:40:00,383.22,383.93,383.22,383.93,3100.0,383.22,383.93,383.22,383.93,3100.0
2023-07-13 11:45:00,384.06,384.38,384.06,384.19,1600.0,384.06,384.38,384.06,384.19,1600.0
2023-07-13 11:50:00,384.31,384.31,383.8,383.8,1911.0,384.31,384.31,383.8,383.8,1911.0
2023-07-13 11:55:00,383.81,384.19,383.81,384.19,300.0,383.81,384.19,383.81,384.19,300.0
2023-07-13 12:00:00,384.1,384.5,383.72,384.49,6578.0,384.1,384.5,383.72,384.49,6578.0
2023-07-13 12:05:00,384.5,384.51,383.81,383.89,1100.0,384.5,384.51,383.81,383.89,1100.0
2023-07-13 12:10:00,384.06,384.13,383.66,384.12,4208.0,384.06,384.13,383.66,384.12,4208.0
2023-07-13 12:15:00,384.06,384.19,383.81,384.02,1127.0,384.06,384.19,383.81,384.02,1127.0
2023-07-13 12:20:00,384.06,384.25,384.06,384.1,1100.0,384.06,384.25,384.06,384.1,1100.0
2023-07-13 12:25:00,384.3,384.3,383.65,383.84,1083.0,384.3,384.3,383.65,383.84,1083.0
2023-07-13 12:30:00,383.88,384.05,383.72,384.0,1909.0,383.88,384.05,383.72,384.0,1909.0
2023-07-13 12:35:00,384.0,384.0,383.77,383.77,409.0,384.0,384.0,383.77,383.77,409.0
2023-07-13 12:40:00,383.82,384.46,383.69,384.46,5853.0,383.82,384.46,383.69,384.46,5853.0
2023-07-13 12:45:00,384.5,384.56,384.33,384.42,2811.0,384.5,384.56,384.33,384.42,2811.0
2023-07-13 12:50:00,384.63,384.83,384.63,384.83,600.0,384.63,384.83,384.63,384.83,600.0
2023-07-13 12:55:00,384.81,384.81,383.98,384.42,1212.0,384.81,384.81,383.98,384.42,1212.0
2023-07-13 13:00:00,384.5,384.5,384.2,384.39,320.0,384.5,384.5,384.2,384.39,320.0
2023-07-13 13:05:00,384.57,384.57,384.05,384.06,776.0,384.57,384.57,384.05,384.06,776.0
2023-07-13 13:10:00,384.05,384.18,383.99,383.99,700.0,384.05,384.18,383.99,383.99,700.0
2023-07-13 13:15:00,383.82,383.82,383.76,383.76,500.0,383.82,383.82,383.76,383.76,500.0
2023-07-13 13:20:00,383.7,383.76,383.62,383.73,1000.0,383.7,383.76,383.62,383.73,1000.0
2023-07-13 13:25:00,383.72,384.07,383.46,383.57,1201.0,383.72,384.07,383.46,383.57,1201.0
2023-07-13 13:30:00,383.48,384.05,383.48,384.05,1287.0,383.48,384.05,383.48,384.05,1287.0
2023-07-13 13:35:00,384.08,384.08,383.15,383.15,1137.0,384.08,384.08,383.15,383.15,1137.0
2023-07-13 13:40:00,383.3,383.31,383.07,383.07,500.0,383.3,383.31,383.07,383.07,500.0
2023-07-13 13:45:00,383.08,383.08,382.61,382.61,1300.0,383.08,383.08,382.61,382.61,1300.0
2023-07-13 13:50:00,382.46,382.76,382.32,382.73,2232.0,382.46,382.76,382.32,382.73,2232.0
2023-07-13 13:55:00,382.74,382.89,382.74,382.81,2200.0,382.74,382.89,382.74,382.81,2200.0
2023-07-13 14:00:00,382.81,383.13,382.7,383.11,8098.0,382.81,383.13,382.7,383.11,8098.0
2023-07-13 14:05:00,383.1,383.16,382.66,383.15,3507.0,383.1,383.16,382.66,383.15,3507.0
2023-07-13 14:10:00,383.08,383.12,382.59,382.63,2914.0,383.08,383.12,382.59,382.63,2914.0
2023-07-13 14:15:00,382.66,382.66,382.12,382.12,1100.0,382.66,382.66,382.12,382.12,1100.0
2023-07-13 14:20:00,382.16,382.37,381.94,381.94,1100.0,382.16,382.37,381.94,381.94,1100.0
2023-07-13 14:25:00,381.87,381.87,381.54,381.75,900.0,381.87,381.87,381.54,381.75,900.0
2023-07-13 14:30:00,381.67,381.97,381.58,381.87,1593.0,381.67,381.97,381.58,381.87,1593.0
2023-07-13 14:35:00,381.74,381.74,381.5,381.51,1591.0,381.74,381.74,381.5,381.51,1591.0
2023-07-13 14:40:00,381.72,381.82,381.6,381.82,1200.0,381.72,381.82,381.6,381.82,1200.0
2023-07-13 14:45:00,381.82,381.95,381.6,381.86,3901.0,381.82,381.95,381.6,381.86,3901.0
2023-07-13 14:50:00,382.0,382.06,381.63,381.71,2720.0,382.0,382.06,381.63,381.71,2720.0
2023-07-13 14:55:00,381.59,381.86,381.52,381.86,2000.0,381.59,381.86,381.52,381.86,2000.0
2023-07-13 15:00:00,381.93,382.13,381.8,382.13,3100.0,381.93,382.13,381.8,382.13,3100.0
2023-07-13 15:05:00,382.14,382.37,381.98,382.07,2997.0,382.14,382.37,381.98,382.07,2997.0
2023-07-13 15:10:00,382.05,382.95,382.04,382.83,3525.0,382.05,382.95,382.04,382.83,3525.0
2023-07-13 15:15:00,382.85,382.89,382.26,382.41,3409.0,382.85,382.89,382.26,382.41,3409.0
2023-07-13 15:20:00,382.39,382.77,382.26,382.77,2825.0,382.39,382.77,382.26,382.77,2825.0
2023-07-13 15:25:00,383.2,383.38,383.0,383.03,3254.0,383.2,383.38,383.0,383.03,3254.0
2023-07-13 15:30:00,383.02,383.37,383.02,383.15,2231.0,383.02,383.37,383.02,383.15,2231.0
2023-07-13 15:35:00,383.05,383.86,383.04,383.76,5212.0,383.05,383.86,383.04,383.76,5212.0
2023-07-13 15:40:00,383.77,383.85,383.46,383.61,7352.0,383.77,383.85,383.46,383.61,7352.0
2023-07-13 15:45:00,383.66,383.83,383.32,383.65,6029.0,383.66,383.83,383.32,383.65,6029.0
2023-07-13 15:50:00,383.7,383.85,383.01,383.38,25283.0,383.7,383.85,383.01,383.38,25283.0
2023-07-13 15:55:00,383.24,383.72,383.24,383.6,19465.0,383.24,383.72,383.24,383.6,19465.0
2023-07-14 09:30:00,379.01,380.12,376.45,378.24,17890.0,379.01,380.12,376.45,378.24,17890.0
2023-07-14 09:35:00,378.33,378.33,374.89,376.47,7062.0,378.33,378.33,374.89,376.47,7062.0
2023-07-14 09:40:00,376.57,379.55,376.43,378.06,11988.0,376.57,379.55,376.43,378.06,11988.0
2023-07-14 09:45:00,378.35,378.45,377.89,378.03,7118.0,378.35,378.45,377.89,378.03,7118.0
2023-07-14 09:50:00,378.04,378.47,377.7,378.06,17256.0,378.04,378.47,377.7,378.06,17256.0
2023-07-14 09:55:00,378.03,379.27,378.03,379.27,1798.0,378.03,379.27,378.03,379.27,1798.0
2023-07-14 10:00:00,378.62,378.62,377.89,378.25,5191.0,378.62,378.62,377.89,378.25,5191.0
2023-07-14 10:05:00,378.08,378.13,377.74,377.87,11151.0,378.08,378.13,377.74,377.87,11151.0
2023-07-14 10:10:00,377.94,378.88,377.92,378.8,2800.0,377.94,378.88,377.92,378.8,2800.0
2023-07-14 10:15:00,378.79,379.27,378.76,378.8,1500.0,378.79,379.27,378.76,378.8,1500.0
2023-07-14 10:20:00,378.87,380.1,378.86,379.96,1159.0,378.87,380.1,378.86,379.96,1159.0
2023-07-14 10:25:00,379.59,379.63,379.02,379.02,2158.0,379.59,379.63,379.02,379.02,2158.0
2023-07-14 10:30:00,378.61,378.97,378.46,378.83,2600.0,378.61,378.97,378.46,378.83,2600.0
2023-07-14 10:35:00,379.27,380.26,378.94,380.26,3000.0,379.27,380.26,378.94,380.26,3000.0
2023-07-14 10:40:00,380.42,380.84,380.37,380.71,2529.0,380.42,380.84,380.37,380.71,2529.0
2023-07-14 10:45:00,380.56,380.56,379.59,379.63,3684.0,380.56,380.56,379.59,379.63,3684.0
2023-07-14 10:50:00,379.5,379.51,379.04,379.08,1814.0,379.5,379.51,379.04,379.08,1814.0
2023-07-14 10:55:00,379.01,380.13,379.01,380.13,1843.0,379.01,380.13,379.01,380.13,1843.0
2023-07-14 11:00:00,380.26,380.64,379.69,379.69,1702.0,380.26,380.64,379.69,379.69,1702.0
2023-07-14 11:05:00,379.6,379.6,379.03,379.27,2021.0,379.6,379.6,379.03,379.27,2021.0
2023-07-14 11:10:00,379.26,379.52,378.79,378.89,1300.0,379.26,379.52,378.79,378.89,1300.0
2023-07-14 11:15:00,379.01,380.01,379.01,380.0,1300.0,379.01,380.01,379.01,380.0,1300.0
2023-07-14 11:20:00,379.81,379.85,378.76,378.95,1700.0,379.81,379.85,378.76,378.95,1700.0
2023-07-14 11:25:00,379.03,379.38,378.79,379.38,2910.0,379.03,379.38,378.79,379.38,2910.0
2023-07-14 11:30:00,379.45,379.68,379.05,379.68,3691.0,379.45,379.68,379.05,379.68,3691.0
2023-07-14 11:35:00,379.74,380.22,379.42,380.22,400.0,379.74,380.22,379.42,380.22,400.0
2023-07-14 11:40:00,380.14,380.14,379.41,379.42,903.0,380.14,380.14,379.41,379.42,903.0
2023-07-14 11:45:00,379.77,379.8,379.77,379.8,300.0,379.77,379.8,379.77,379.8,300.0
2023-07-14 11:50:00,379.67,379.74,378.84,379.74,6482.0,379.67,379.74,378.84,379.74,6482.0
2023-07-14 11:55:00,379.56,380.16,379.53,380.16,1000.0,379.56,380.16,379.53,380.16,1000.0
2023-07-14 12:00:00,380.31,380.76,380.31,380.52,1600.0,380.31,380.76,380.31,380.52,1600.0
2023-07-14 12:05:00,380.36,380.36,379.54,379.55,1849.0,380.36,380.36,379.54,379.55,1849.0
2023-07-14 12:10:00,379.77,379.99,379.77,379.88,1600.0,379.77,379.99,379.77,379.88,1600.0
2023-07-14 12:15:00,379.66,380.16,379.65,380.15,800.0,379.66,380.16,379.65,380.15,800.0
2023-07-14 12:20:00,380.32,380.64,380.26,380.52,400.0,380.32,380.64,380.26,380.52,400.0
2023-07-14 12:25:00,380.5,381.0,380.5,380.79,1700.0,380.5,381.0,380.5,380.79,1700.0
2023-07-14 12:30:00,380.79,381.2,380.79,381.2,2454.0,380.79,381.2,380.79,381.2,2454.0
2023-07-14 12:35:00,381.7,381.7,381.07,381.07,2884.0,381.7,381.7,381.07,381.07,2884.0
2023-07-14 12:40:00,381.12,381.17,380.78,381.17,1400.0,381.12,381.17,380.78,381.17,1400.0
2023-07-14 12:45:00,381.17,381.25,380.37,380.68,1409.0,381.17,381.25,380.37,380.68,1409.0
2023-07-14 12:50:00,380.96,380.96,380.47,380.47,1100.0,380.96,380.96,380.47,380.47,1100.0
2023-07-14 12:55:00,380.54,380.73,380.54,380.73,300.0,380.54,380.73,380.54,380.73,300.0
2023-07-14 13:00:00,380.86,380.86,380.44,380.44,1400.0,380.86,380.86,380.44,380.44,1400.0
2023-07-14 13:05:00,380.56,380.6,380.32,380.32,810.0,380.56,380.6,380.32,380.32,810.0
2023-07-14 13:10:00,380.35,381.0,380.34,381.0,3553.0,380.35,381.0,380.34,381.0,3553.0
2023-07-14 13:15:00,380.84,381.03,380.08,380.23,4057.0,380.84,381.03,380.08,380.23,4057.0
2023-07-14 13:20:00,380.23,380.23,380.15,380.15,400.0,380.23,380.23,380.15,380.15,400.0
2023-07-14 13:25:00,380.03,380.15,379.66,380.14,1300.0,380.03,380.15,379.66,380.14,1300.0
2023-07-14 13:30:00,380.13,380.14,379.65,379.69,2504.0,380.13,380.14,379.65,379.69,2504.0
2023-07-14 13:35:00,379.6,380.01,379.52,379.92,1100.0,379.6,380.01,379.52,379.92,1100.0
2023-07-14 13:40:00,379.92,379.92,379.42,379.67,1320.0,379.92,379.92,379.42,379.67,1320.0
2023-07-14 13:45:00,379.63,379.83,379.63,379.7,700.0,379.63,379.83,379.63,379.7,700.0
2023-07-14 13:50:00,379.7,379.79,379.42,379.71,1000.0,379.7,379.79,379.42,379.71,1000.0
2023-07-14 13:55:00,379.85,379.94,379.5,379.77,2500.0,379.85,379.94,379.5,379.77,2500.0
2023-07-14 14:00:00,380.16,380.24,379.98,379.99,1100.0,380.16,380.24,379.98,379.99,1100.0
2023-07-14 14:05:00,380.05,380.1,379.67,379.67,3638.0,380.05,380.1,379.67,379.67,3638.0
2023-07-14 14:10:00,379.68,379.68,379.16,379.29,2338.0,379.68,379.68,379.16,379.29,2338.0
2023-07-14 14:15:00,379.27,379.43,378.99,379.09,2001.0,379.27,379.43,378.99,379.09,2001.0
2023-07-14 14:20:00,379.08,379.15,378.53,378.54,900.0,379.08,379.15,378.53,378.54,900.0
2023-07-14 14:25:00,378.96,378.96,378.08,378.48,14700.0,378.96,378.96,378.08,378.48,14700.0
2023-07-14 14:30:00,378.37,379.02,378.36,378.56,6171.0,378.37,379.02,378.36,378.56,6171.0
2023-07-14 14:35:00,378.43,378.49,378.07,378.43,3945.0,378.43,378.49,378.07,378.43,3945.0
2023-07-14 14:40:00,378.48,378.48,377.73,378.05,5119.0,378.48,378.48,377.73,378.05,5119.0
2023-07-14 14:45:00,378.32,378.74,378.18,378.38,1900.0,378.32,378.74,378.18,378.38,1900.0
2023-07-14 14:50:00,378.36,379.48,378.22,379.24,4394.0,378.36,379.48,378.22,379.24,4394.0
2023-07-14 14:55:00,379.24,379.31,378.71,379.03,1800.0,379.24,379.31,378.71,379.03,1800.0
2023-07-14 15:00:00,378.91,378.91,377.98,378.21,11406.0,378.91,378.91,377.98,378.21,11406.0
2023-07-14 15:05:00,378.36,378.89,378.35,378.5,5522.0,378.36,378.89,378.35,378.5,5522.0
2023-07-14 15:10:00,378.61,378.96,378.27,378.43,14938.0,378.61,378.96,378.27,378.43,14938.0
2023-07-14 15:15:00,378.45,378.79,378.12,378.12,7775.0,378.45,378.79,378.12,378.12,7775.0
2023-07-14 15:20:00,378.15,378.17,377.82,377.87,3100.0,378.15,378.17,377.82,377.87,3100.0
2023-07-14 15:25:00,377.95,378.15,377.65,377.65,19056.0,377.95,378.15,377.65,377.65,19056.0
2023-07-14 15:30:00,377.66,377.69,376.93,376.93,41102.0,377.66,377.69,376.93,376.93,41102.0
2023-07-14 15:35:00,377.0,377.34,377.0,377.32,49610.0,377.0,377.34,377.0,377.32,49610.0
2023-07-14 15:40:00,377.27,377.36,375.82,375.99,17819.0,377.27,377.36,375.82,375.99,17819.0
2023-07-14 15:45:00,376.0,376.22,375.76,375.76,9538.0,376.0,376.22,375.76,375.76,9538.0
2023-07-14 15:50:00,375.86,376.64,375.61,375.66,43821.0,375.86,376.64,375.61,375.66,43821.0
2023-07-14 15:55:00,375.63,376.19,374.86,375.72,112171.0,375.63,376.19,374.86,375.72,112171.0
2023-07-17 09:30:00,373.85,374.95,371.93,372.18,13500.0,373.85,374.95,371.93,372.18,13500.0
2023-07-17 09:35:00,372.17,373.14,370.08,371.31,10870.0,372.17,373.14,370.08,371.31,10870.0
2023-07-17 09:40:00,370.87,372.67,370.41,372.67,4738.0,370.87,372.67,370.41,372.67,4738.0
2023-07-17 09:45:00,373.3,374.0,372.13,372.13,10336.0,373.3,374.0,372.13,372.13,10336.0
2023-07-17 09:50:00,372.22,374.28,372.22,373.93,12554.0,372.22,374.28,372.22,373.93,12554.0
2023-07-17 09:55:00,373.93,374.49,373.58,373.91,9013.0,373.93,374.49,373.58,373.91,9013.0
2023-07-17 10:00:00,373.86,374.23,373.17,373.4,12011.0,373.86,374.23,373.17,373.4,12011.0
2023-07-17 10:05:00,373.4,373.4,371.78,372.54,4025.0,373.4,373.4,371.78,372.54,4025.0
2023-07-17 10:10:00,372.49,373.56,372.34,373.1,5616.0,372.49,373.56,372.34,373.1,5616.0
2023-07-17 10:15:00,373.31,373.93,373.08,373.77,2012.0,373.31,373.93,373.08,373.77,2012.0
2023-07-17 10:20:00,373.9,374.2,373.39,373.94,12035.0,373.9,374.2,373.39,373.94,12035.0
2023-07-17 10:25:00,373.94,374.06,373.48,373.69,8844.0,373.94,374.06,373.48,373.69,8844.0
2023-07-17 10:30:00,373.68,374.19,373.45,374.03,8548.0,373.68,374.19,373.45,374.03,8548.0
2023-07-17 10:35:00,374.05,374.05,373.19,373.76,4533.0,374.05,374.05,373.19,373.76,4533.0
2023-07-17 10:40:00,373.84,374.78,373.84,374.68,8200.0,373.84,374.78,373.84,374.68,8200.0
2023-07-17 10:45:00,374.59,374.74,374.39,374.46,5015.0,374.59,374.74,374.39,374.46,5015.0
2023-07-17 10:50:00,374.4,374.4,374.0,374.13,3589.0,374.4,374.4,374.0,374.13,3589.0
2023-07-17 10:55:00,374.13,374.13,373.5,373.82,3597.0,374.13,374.13,373.5,373.82,3597.0
2023-07-17 11:00:00,373.57,373.57,372.62,372.63,2180.0,373.57,373.57,372.62,372.63,2180.0
2023-07-17 11:05:00,372.65,372.65,371.61,371.91,6285.0,372.65,372.65,371.61,371.91,6285.0
2023-07-17 11:10:00,372.0,372.43,371.74,371.96,10181.0,372.0,372.43,371.74,371.96,10181.0
2023-07-17 11:15:00,371.94,372.59,371.9,371.9,3000.0,371.94,372.59,371.9,371.9,3000.0
2023-07-17 11:20:00,372.07,372.07,371.63,371.9,1600.0,372.07,372.07,371.63,371.9,1600.0
2023-07-17 11:25:00,371.84,371.96,371.55,371.74,1900.0,371.84,371.96,371.55,371.74,1900.0
2023-07-17 11:30:00,371.67,372.63,371.67,372.61,2430.0,371.67,372.63,371.67,372.61,2430.0
2023-07-17 11:35:00,372.64,373.14,372.61,372.9,3687.0,372.64,373.14,372.61,372.9,3687.0
2023-07-17 11:40:00,373.16,374.14,372.86,374.05,2399.0,373.16,374.14,372.86,374.05,2399.0
2023-07-17 11:45:00,374.14,374.94,374.01,374.63,4166.0,374.14,374.94,374.01,374.63,4166.0
2023-07-17 11:50:00,374.64,374.64,373.7,373.7,1861.0,374.64,374.64,373.7,373.7,1861.0
2023-07-17 11:55:00,373.94,374.28,373.74,373.96,7900.0,373.94,374.28,373.74,373.96,7900.0
2023-07-17 12:00:00,373.76,374.55,373.76,374.36,7696.0,373.76,374.55,373.76,374.36,7696.0
2023-07-17 12:05:00,374.54,374.54,373.99,373.99,15589.0,374.54,374.54,373.99,373.99,15589.0
2023-07-17 12:10:00,373.66,374.62,373.6,374.62,7252.0,373.66,374.62,373.6,374.62,7252.0
2023-07-17 12:15:00,374.61,374.83,374.06,374.25,2433.0,374.61,374.83,374.06,374.25,2433.0
2023-07-17 12:20:00,374.19,374.2,373.79,373.93,2103.0,374.19,374.2,373.79,373.93,2103.0
2023-07-17 12:25:00,374.12,374.43,373.86,373.87,2714.0,374.12,374.43,373.86,373.87,2714.0
2023-07-17 12:30:00,373.87,373.94,373.25,373.94,1730.0,373.87,373.94,373.25,373.94,1730.0
2023-07-17 12:35:00,374.09,374.86,373.98,374.8,1527.0,374.09,374.86,373.98,374.8,1527.0
2023-07-17 12:40:00,374.63,374.88,374.57,374.77,2000.0,374.63,374.88,374.57,374.77,2000.0
2023-07-17 12:45:00,374.96,375.12,374.25,375.02,6331.0,374.96,375.12,374.25,375.02,6331.0
2023-07-17 12:50:00,375.11,375.11,374.48,374.48,3028.0,375.11,375.11,374.48,374.48,3028.0
2023-07-17 12:55:00,374.37,374.51,374.16,374.25,1200.0,374.37,374.51,374.16,374.25,1200.0
2023-07-17 13:00:00,374.31,374.36,373.94,374.06,1522.0,374.31,374.36,373.94,374.06,1522.0
2023-07-17 13:05:00,374.15,374.29,374.03,374.08,1700.0,374.15,374.29,374.03,374.08,1700.0
2023-07-17 13:10:00,374.23,374.95,374.22,374.82,4723.0,374.23,374.95,374.22,374.82,4723.0
2023-07-17 13:15:00,374.83,374.93,374.53,374.6,8500.0,374.83,374.93,374.53,374.6,8500.0
2023-07-17 13:20:00,374.81,374.81,374.72,374.8,700.0,374.81,374.81,374.72,374.8,700.0
2023-07-17 13:25:00,374.82,375.0,374.82,374.87,11833.0,374.82,375.0,374.82,374.87,11833.0
2023-07-17 13:30:00,374.94,375.74,374.84,375.74,1603.0,374.94,375.74,374.84,375.74,1603.0
2023-07-17 13:35:00,375.76,375.91,374.91,374.95,4631.0,375.76,375.91,374.91,374.95,4631.0
2023-07-17 13:40:00,375.1,375.17,375.02,375.17,1021.0,375.1,375.17,375.02,375.17,1021.0
2023-07-17 13:45:00,375.38,375.61,375.3,375.52,1408.0,375.38,375.61,375.3,375.52,1408.0
2023-07-17 13:50:00,375.58,375.58,374.62,374.75,13427.0,375.58,375.58,374.62,374.75,13427.0
2023-07-17 13:55:00,375.0,375.35,374.88,375.21,2369.0,375.0,375.35,374.88,375.21,2369.0
2023-07-17 14:00:00,375.43,375.92,375.42,375.92,3011.0,375.43,375.92,375.42,375.92,3011.0
2023-07-17 14:05:00,375.84,376.08,375.82,376.08,1500.0,375.84,376.08,375.82,376.08,1500.0
2023-07-17 14:10:00,376.09,376.32,375.69,375.75,6603.0,376.09,376.32,375.69,375.75,6603.0
2023-07-17 14:15:00,375.76,375.76,374.89,374.91,4293.0,375.76,375.76,374.89,374.91,4293.0
2023-07-17 14:20:00,375.0,375.06,374.7,374.83,4220.0,375.0,375.06,374.7,374.83,4220.0
2023-07-17 14:25:00,374.83,374.95,374.25,374.95,4365.0,374.83,374.95,374.25,374.95,4365.0
2023-07-17 14:30:00,374.72,375.51,374.71,375.45,1905.0,374.72,375.51,374.71,375.45,1905.0
2023-07-17 14:35:00,375.37,375.44,374.73,374.84,8077.0,375.37,375.44,374.73,374.84,8077.0
2023-07-17 14:40:00,374.94,375.48,374.92,375.0,11527.0,374.94,375.48,374.92,375.0,11527.0
2023-07-17 14:45:00,375.12,375.23,374.75,374.87,5607.0,375.12,375.23,374.75,374.87,5607.0
2023-07-17 14:50:00,374.89,375.89,374.89,375.89,8255.0,374.89,375.89,374.89,375.89,8255.0
2023-07-17 14:55:00,375.9,376.01,375.73,376.01,6051.0,375.9,376.01,375.73,376.01,6051.0
2023-07-17 15:00:00,376.06,376.26,375.15,375.16,29408.0,376.06,376.26,375.15,375.16,29408.0
2023-07-17 15:05:00,375.12,376.3,375.11,376.3,4054.0,375.12,376.3,375.11,376.3,4054.0
2023-07-17 15:10:00,376.3,376.68,376.02,376.45,5939.0,376.3,376.68,376.02,376.45,5939.0
2023-07-17 15:15:00,376.51,376.55,375.78,376.05,27870.0,376.51,376.55,375.78,376.05,27870.0
2023-07-17 15:20:00,376.02,376.11,375.85,376.02,6626.0,376.02,376.11,375.85,376.02,6626.0
2023-07-17 15:25:00,376.13,376.47,375.88,375.94,8028.0,376.13,376.47,375.88,375.94,8028.0
2023-07-17 15:30:00,375.86,376.15,375.59,375.76,8328.0,375.86,376.15,375.59,375.76,8328.0
2023-07-17 15:35:00,375.75,375.78,375.02,375.16,22380.0,375.75,375.78,375.02,375.16,22380.0
2023-07-17 15:40:00,375.18,375.52,375.11,375.46,20873.0,375.18,375.52,375.11,375.46,20873.0
2023-07-17 15:45:00,375.4,375.82,375.26,375.3,18637.0,375.4,375.82,375.26,375.3,18637.0
2023-07-17 15:50:00,375.06,377.45,375.05,376.17,75087.0,375.06,377.45,375.05,376.17,75087.0
2023-07-17 15:55:00,376.09,376.25,374.0,374.77,162491.0,376.09,376.25,374.0,374.77,162491.0
2023-07-18 09:30:00,374.23,380.89,373.03,380.18,17622.0,374.23,380.89,373.03,380.18,17622.0
2023-07-18 09:35:00,380.3,384.58,379.9,384.04,10203.0,380.3,384.58,379.9,384.04,10203.0
2023-07-18 09:40:00,384.05,385.48,383.12,383.87,7917.0,384.05,385.48,383.12,383.87,7917.0
2023-07-18 09:45:00,383.87,385.91,383.41,385.91,9068.0,383.87,385.91,383.41,385.91,9068.0
2023-07-18 09:50:00,386.25,387.12,385.75,386.63,9072.0,386.25,387.12,385.75,386.63,9072.0
2023-07-18 09:55:00,386.98,386.98,385.92,386.08,6700.0,386.98,386.98,385.92,386.08,6700.0
2023-07-18 10:00:00,385.86,387.09,385.18,386.51,12350.0,385.86,387.09,385.18,386.51,12350.0
2023-07-18 10:05:00,386.51,386.68,385.22,385.61,8458.0,386.51,386.68,385.22,385.61,8458.0
2023-07-18 10:10:00,385.38,385.75,384.62,384.62,19617.0,385.38,385.75,384.62,384.62,19617.0
2023-07-18 10:15:00,384.6,384.63,383.55,384.44,14187.0,384.6,384.63,383.55,384.44,14187.0
2023-07-18 10:20:00,384.72,384.72,383.83,384.43,22394.0,384.72,384.72,383.83,384.43,22394.0
2023-07-18 10:25:00,384.26,384.43,383.56,384.3,6134.0,384.26,384.43,383.56,384.3,6134.0
2023-07-18 10:30:00,384.25,384.47,382.85,382.85,7233.0,384.25,384.47,382.85,382.85,7233.0
2023-07-18 10:35:00,382.69,383.21,382.19,382.69,3400.0,382.69,383.21,382.19,382.69,3400.0
2023-07-18 10:40:00,383.31,384.16,383.15,384.1,4687.0,383.31,384.16,383.15,384.1,4687.0
2023-07-18 10:45:00,384.27,385.15,384.0,385.05,5332.0,384.27,385.15,384.0,385.05,5332.0
2023-07-18 10:50:00,385.0,385.23,384.3,384.95,6274.0,385.0,385.23,384.3,384.95,6274.0
2023-07-18 10:55:00,384.73,384.73,384.04,384.05,2620.0,384.73,384.73,384.04,384.05,2620.0
2023-07-18 11:00:00,384.07,384.53,383.81,384.44,5787.0,384.07,384.53,383.81,384.44,5787.0
2023-07-18 11:05:00,384.43,385.09,384.43,385.0,1909.0,384.43,385.09,384.43,385.0,1909.0
2023-07-18 11:10:00,385.0,385.06,384.57,384.63,1636.0,385.0,385.06,384.57,384.63,1636.0
2023-07-18 11:15:00,384.36,384.62,384.32,384.6,2300.0,384.36,384.62,384.32,384.6,2300.0
2023-07-18 11:20:00,384.69,384.8,384.28,384.39,2567.0,384.69,384.8,384.28,384.39,2567.0
2023-07-18 11:25:00,384.39,384.39,383.6,383.93,3133.0,384.39,384.39,383.6,383.93,3133.0
2023-07-18 11:30:00,383.78,383.92,383.38,383.63,3519.0,383.78,383.92,383.38,383.63,3519.0
2023-07-18 11:35:00,383.88,384.24,383.34,383.99,2840.0,383.88,384.24,383.34,383.99,2840.0
2023-07-18 11:40:00,383.46,383.5,382.83,382.84,1800.0,383.46,383.5,382.83,382.84,1800.0
2023-07-18 11:45:00,382.73,383.24,382.34,382.5,3400.0,382.73,383.24,382.34,382.5,3400.0
2023-07-18 11:50:00,382.38,382.95,382.38,382.95,1600.0,382.38,382.95,382.38,382.95,1600.0
2023-07-18 11:55:00,383.3,383.4,382.9,383.18,1700.0,383.3,383.4,382.9,383.18,1700.0
2023-07-18 12:00:00,383.02,383.06,381.95,382.15,2311.0,383.02,383.06,381.95,382.15,2311.0
2023-07-18 12:05:00,382.18,382.33,381.41,381.99,4320.0,382.18,382.33,381.41,381.99,4320.0
2023-07-18 12:10:00,381.43,381.63,381.16,381.63,921.0,381.43,381.63,381.16,381.63,921.0
2023-07-18 12:15:00,381.75,381.92,381.45,381.79,2100.0,381.75,381.92,381.45,381.79,2100.0
2023-07-18 12:20:00,382.0,382.0,381.47,381.56,3100.0,382.0,382.0,381.47,381.56,3100.0
2023-07-18 12:25:00,381.6,382.0,381.52,381.84,1900.0,381.6,382.0,381.52,381.84,1900.0
2023-07-18 12:30:00,381.55,381.62,381.24,381.59,2100.0,381.55,381.62,381.24,381.59,2100.0
2023-07-18 12:35:00,381.22,381.82,380.96,381.34,4796.0,381.22,381.82,380.96,381.34,4796.0
2023-07-18 12:40:00,381.57,382.0,381.54,381.84,1969.0,381.57,382.0,381.54,381.84,1969.0
2023-07-18 12:45:00,381.95,382.0,381.84,381.84,400.0,381.95,382.0,381.84,381.84,400.0
2023-07-18 12:50:00,382.0,382.51,381.9,381.9,6754.0,382.0,382.51,381.9,381.9,6754.0
2023-07-18 12:55:00,382.19,383.21,382.18,383.0,600.0,382.19,383.21,382.18,383.0,600.0
2023-07-18 13:00:00,382.8,383.07,382.69,382.95,1800.0,382.8,383.07,382.69,382.95,1800.0
2023-07-18 13:05:00,383.09,383.31,382.49,383.31,1677.0,383.09,383.31,382.49,383.31,1677.0
2023-07-18 13:10:00,382.86,382.86,382.58,382.71,1610.0,382.86,382.86,382.58,382.71,1610.0
2023-07-18 13:15:00,383.14,383.4,382.99,383.4,850.0,383.14,383.4,382.99,383.4,850.0
2023-07-18 13:20:00,383.06,383.06,383.06,383.06,100.0,383.06,383.06,383.06,383.06,100.0
2023-07-18 13:25:00,383.61,383.86,383.15,383.15,2450.0,383.61,383.86,383.15,383.15,2450.0
2023-07-18 13:30:00,382.96,382.96,382.77,382.8,1020.0,382.96,382.96,382.77,382.8,1020.0
2023-07-18 13:35:00,383.03,383.17,383.02,383.17,675.0,383.03,383.17,383.02,383.17,675.0
2023-07-18 13:40:00,382.9,383.27,382.72,382.72,1200.0,382.9,383.27,382.72,382.72,1200.0
2023-07-18 13:45:00,382.66,383.21,382.54,383.16,2451.0,382.66,383.21,382.54,383.16,2451.0
2023-07-18 13:50:00,383.28,383.3,383.16,383.3,700.0,383.28,383.3,383.16,383.3,700.0
2023-07-18 13:55:00,383.38,383.96,383.38,383.7,5239.0,383.38,383.96,383.38,383.7,5239.0
2023-07-18 14:00:00,383.62,384.0,383.49,383.93,6166.0,383.62,384.0,383.49,383.93,6166.0
2023-07-18 14:05:00,384.2,384.93,384.06,384.5,10978.0,384.2,384.93,384.06,384.5,10978.0
2023-07-18 14:10:00,384.5,384.71,384.11,384.64,6900.0,384.5,384.71,384.11,384.64,6900.0
2023-07-18 14:15:00,384.59,384.88,384.27,384.54,2670.0,384.59,384.88,384.27,384.54,2670.0
2023-07-18 14:20:00,384.5,384.73,384.29,384.67,6188.0,384.5,384.73,384.29,384.67,6188.0
2023-07-18 14:25:00,384.69,385.19,384.66,385.0,4688.0,384.69,385.19,384.66,385.0,4688.0
2023-07-18 14:30:00,385.05,385.18,384.78,384.84,9105.0,385.05,385.18,384.78,384.84,9105.0
2023-07-18 14:35:00,384.82,384.82,384.4,384.69,4081.0,384.82,384.82,384.4,384.69,4081.0
2023-07-18 14:40:00,384.72,385.0,384.64,384.88,4700.0,384.72,385.0,384.64,384.88,4700.0
2023-07-18 14:45:00,385.0,385.35,384.96,384.99,4771.0,385.0,385.35,384.96,384.99,4771.0
2023-07-18 14:50:00,384.98,385.49,384.85,385.36,6500.0,384.98,385.49,384.85,385.36,6500.0
2023-07-18 14:55:00,385.37,385.49,385.28,385.49,800.0,385.37,385.49,385.28,385.49,800.0
2023-07-18 15:00:00,385.32,386.21,384.98,386.21,4405.0,385.32,386.21,384.98,386.21,4405.0
2023-07-18 15:05:00,386.12,386.61,385.92,386.32,3220.0,386.12,386.61,385.92,386.32,3220.0
2023-07-18 15:10:00,386.54,387.0,386.54,387.0,1050.0,386.54,387.0,386.54,387.0,1050.0
2023-07-18 15:15:00,386.94,387.66,386.94,387.49,6130.0,386.94,387.66,386.94,387.49,6130.0
2023-07-18 15:20:00,387.4,388.14,387.25,388.14,4335.0,387.4,388.14,387.25,388.14,4335.0
2023-07-18 15:25:00,388.31,388.39,387.47,387.6,8941.0,388.31,388.39,387.47,387.6,8941.0
2023-07-18 15:30:00,387.5,387.5,386.82,387.25,6690.0,387.5,387.5,386.82,387.25,6690.0
2023-07-18 15:35:00,387.22,387.57,387.06,387.06,9739.0,387.22,387.57,387.06,387.06,9739.0
2023-07-18 15:40:00,387.18,387.63,387.18,387.35,7179.0,387.18,387.63,387.18,387.35,7179.0
2023-07-18 15:45:00,387.41,387.63,387.33,387.35,16658.0,387.41,387.63,387.33,387.35,16658.0
2023-07-18 15:50:00,387.45,387.64,386.32,386.39,53017.0,387.45,387.64,386.32,386.39,53017.0
2023-07-18 15:55:00,386.43,387.33,386.36,387.14,66933.0,386.43,387.33,386.36,387.14,66933.0
2023-07-19 09:30:00,387.79,390.64,387.07,390.63,14253.0,387.79,390.64,387.07,390.63,14253.0
2023-07-19 09:35:00,391.23,392.68,390.79,390.8,5576.0,391.23,392.68,390.79,390.8,5576.0
2023-07-19 09:40:00,391.1,391.1,389.85,390.0,22194.0,391.1,391.1,389.85,390.0,22194.0
2023-07-19 09:45:00,390.0,391.41,389.63,391.09,6876.0,390.0,391.41,389.63,391.09,6876.0
2023-07-19 09:50:00,391.0,392.01,390.51,391.52,5600.0,391.0,392.01,390.51,391.52,5600.0
2023-07-19 09:55:00,391.57,391.57,390.32,391.0,3489.0,391.57,391.57,390.32,391.0,3489.0
2023-07-19 10:00:00,391.41,392.44,391.41,392.44,5186.0,391.41,392.44,391.41,392.44,5186.0
2023-07-19 10:05:00,392.27,393.17,392.27,392.51,7514.0,392.27,393.17,392.27,392.51,7514.0
2023-07-19 10:10:00,391.94,392.66,391.81,392.66,6563.0,391.94,392.66,391.81,392.66,6563.0
2023-07-19 10:15:00,393.13,393.86,393.13,393.58,4995.0,393.13,393.86,393.13,393.58,4995.0
2023-07-19 10:20:00,393.37,394.14,393.28,393.94,5411.0,393.37,394.14,393.28,393.94,5411.0
2023-07-19 10:25:00,394.12,394.18,392.48,392.77,2732.0,394.12,394.18,392.48,392.77,2732.0
2023-07-19 10:30:00,392.73,393.96,392.73,393.84,6984.0,392.73,393.96,392.73,393.84,6984.0
2023-07-19 10:35:00,393.72,394.16,393.47,394.05,8700.0,393.72,394.16,393.47,394.05,8700.0
2023-07-19 10:40:00,394.18,394.18,392.56,392.56,11806.0,394.18,394.18,392.56,392.56,11806.0
2023-07-19 10:45:00,392.29,392.9,392.16,392.9,2508.0,392.29,392.9,392.16,392.9,2508.0
2023-07-19 10:50:00,392.77,393.11,392.35,392.35,5341.0,392.77,393.11,392.35,392.35,5341.0
2023-07-19 10:55:00,392.06,392.37,391.92,392.11,5116.0,392.06,392.37,391.92,392.11,5116.0
2023-07-19 11:00:00,391.86,392.55,391.85,392.28,9373.0,391.86,392.55,391.85,392.28,9373.0
2023-07-19 11:05:00,392.62,392.88,391.78,391.81,7806.0,392.62,392.88,391.78,391.81,7806.0
2023-07-19 11:10:00,391.71,391.71,390.98,391.44,3900.0,391.71,391.71,390.98,391.44,3900.0
2023-07-19 11:15:00,391.7,392.17,391.53,392.17,1050.0,391.7,392.17,391.53,392.17,1050.0
2023-07-19 11:20:00,391.84,392.0,391.34,392.0,1832.0,391.84,392.0,391.34,392.0,1832.0
2023-07-19 11:25:00,392.0,392.0,391.57,391.82,1500.0,392.0,392.0,391.57,391.82,1500.0
2023-07-19 11:30:00,392.06,393.08,391.94,392.78,6337.0,392.06,393.08,391.94,392.78,6337.0
2023-07-19 11:35:00,392.79,392.83,392.01,392.26,2366.0,392.79,392.83,392.01,392.26,2366.0
2023-07-19 11:40:00,392.05,392.49,392.05,392.23,1107.0,392.05,392.49,392.05,392.23,1107.0
2023-07-19 11:45:00,392.07,392.07,391.66,391.78,1587.0,392.07,392.07,391.66,391.78,1587.0
2023-07-19 11:50:00,391.77,392.0,391.54,392.0,1939.0,391.77,392.0,391.54,392.0,1939.0
2023-07-19 11:55:00,391.83,392.0,391.82,392.0,530.0,391.83,392.0,391.82,392.0,530.0
2023-07-19 12:00:00,392.01,392.01,391.11,391.12,3618.0,392.01,392.01,391.11,391.12,3618.0
2023-07-19 12:05:00,390.9,391.01,389.78,390.89,15890.0,390.9,391.01,389.78,390.89,15890.0
2023-07-19 12:10:00,391.13,391.14,390.82,390.98,722.0,391.13,391.14,390.82,390.98,722.0
2023-07-19 12:15:00,390.89,391.55,390.4,391.55,2200.0,390.89,391.55,390.4,391.55,2200.0
2023-07-19 12:20:00,391.5,391.74,390.92,391.74,1568.0,391.5,391.74,390.92,391.74,1568.0
2023-07-19 12:25:00,391.84,391.84,391.42,391.64,1121.0,391.84,391.84,391.42,391.64,1121.0
2023-07-19 12:30:00,391.64,391.64,390.95,391.31,1400.0,391.64,391.64,390.95,391.31,1400.0
2023-07-19 12:35:00,391.25,391.28,390.37,390.39,2180.0,391.25,391.28,390.37,390.39,2180.0
2023-07-19 12:40:00,390.23,390.71,390.14,390.54,3845.0,390.23,390.71,390.14,390.54,3845.0
2023-07-19 12:45:00,390.5,391.18,390.42,391.18,1715.0,390.5,391.18,390.42,391.18,1715.0
2023-07-19 12:50:00,391.5,391.86,391.5,391.86,913.0,391.5,391.86,391.5,391.86,913.0
2023-07-19 12:55:00,391.78,391.8,391.6,391.72,2150.0,391.78,391.8,391.6,391.72,2150.0
2023-07-19 13:00:00,391.71,391.71,390.63,390.63,7026.0,391.71,391.71,390.63,390.63,7026.0
2023-07-19 13:05:00,390.73,390.73,390.02,390.28,4900.0,390.73,390.73,390.02,390.28,4900.0
2023-07-19 13:10:00,390.41,390.74,390.15,390.65,6990.0,390.41,390.74,390.15,390.65,6990.0
2023-07-19 13:15:00,390.72,390.72,390.21,390.21,3124.0,390.72,390.72,390.21,390.21,3124.0
2023-07-19 13:20:00,390.21,390.21,389.63,389.78,5200.0,390.21,390.21,389.63,389.78,5200.0
2023-07-19 13:25:00,389.85,390.1,389.71,389.9,2788.0,389.85,390.1,389.71,389.9,2788.0
2023-07-19 13:30:00,389.83,390.38,389.66,390.38,4757.0,389.83,390.38,389.66,390.38,4757.0
2023-07-19 13:35:00,390.13,390.15,389.73,389.81,2323.0,390.13,390.15,389.73,389.81,2323.0
2023-07-19 13:40:00,389.8,390.01,389.44,389.86,5810.0,389.8,390.01,389.44,389.86,5810.0
2023-07-19 13:45:00,389.93,389.93,389.48,389.63,2240.0,389.93,389.93,389.48,389.63,2240.0
2023-07-19 13:50:00,389.69,389.97,389.66,389.9,4249.0,389.69,389.97,389.66,389.9,4249.0
2023-07-19 13:55:00,389.86,390.24,389.8,390.24,7200.0,389.86,390.24,389.8,390.24,7200.0
2023-07-19 14:00:00,390.23,390.23,389.93,389.93,1732.0,390.23,390.23,389.93,389.93,1732.0
2023-07-19 14:05:00,389.87,390.14,389.07,389.12,3705.0,389.87,390.14,389.07,389.12,3705.0
2023-07-19 14:10:00,389.12,389.14,388.63,388.63,5030.0,389.12,389.14,388.63,388.63,5030.0
2023-07-19 14:15:00,388.86,389.22,388.62,389.21,6987.0,388.86,389.22,388.62,389.21,6987.0
2023-07-19 14:20:00,389.0,389.03,388.72,388.83,2263.0,389.0,389.03,388.72,388.83,2263.0
2023-07-19 14:25:00,389.08,389.23,389.0,389.21,2845.0,389.08,389.23,389.0,389.21,2845.0
2023-07-19 14:30:00,389.16,389.86,389.16,389.76,6597.0,389.16,389.86,389.16,389.76,6597.0
2023-07-19 14:35:00,389.75,389.75,389.5,389.52,2824.0,389.75,389.75,389.5,389.52,2824.0
2023-07-19 14:40:00,389.43,389.63,389.23,389.23,4580.0,389.43,389.63,389.23,389.23,4580.0
2023-07-19 14:45:00,389.26,389.46,389.1,389.34,6932.0,389.26,389.46,389.1,389.34,6932.0
2023-07-19 14:50:00,389.29,389.41,389.02,389.28,8060.0,389.29,389.41,389.02,389.28,8060.0
2023-07-19 14:55:00,389.22,389.28,389.04,389.11,4708.0,389.22,389.28,389.04,389.11,4708.0
2023-07-19 15:00:00,389.21,389.21,388.79,389.19,5088.0,389.21,389.21,388.79,389.19,5088.0
2023-07-19 15:05:00,389.19,389.76,389.19,389.75,6207.0,389.19,389.76,389.19,389.75,6207.0
2023-07-19 15:10:00,389.71,389.8,389.31,389.79,7092.0,389.71,389.8,389.31,389.79,7092.0
2023-07-19 15:15:00,389.77,390.49,389.77,390.25,11587.0,389.77,390.49,389.77,390.25,11587.0
2023-07-19 15:20:00,390.16,390.34,390.04,390.14,13535.0,390.16,390.34,390.04,390.14,13535.0
2023-07-19 15:25:00,390.28,390.54,389.98,390.13,6773.0,390.28,390.54,389.98,390.13,6773.0
2023-07-19 15:30:00,390.13,390.15,389.09,389.38,10168.0,390.13,390.15,389.09,389.38,10168.0
2023-07-19 15:35:00,389.23,389.76,388.79,389.76,5552.0,389.23,389.76,388.79,389.76,5552.0
2023-07-19 15:40:00,389.74,389.9,389.55,389.89,5857.0,389.74,389.9,389.55,389.89,5857.0
2023-07-19 15:45:00,389.76,389.89,389.2,389.42,9709.0,389.76,389.89,389.2,389.42,9709.0
2023-07-19 15:50:00,389.43,390.16,388.64,388.64,30690.0,389.43,390.16,388.64,388.64,30690.0
2023-07-19 15:55:00,388.72,389.1,388.47,388.58,57598.0,388.72,389.1,388.47,388.58,57598.0
2023-07-20 09:30:00,387.98,391.66,387.98,391.29,13863.0,387.98,391.66,387.98,391.29,13863.0
2023-07-20 09:35:00,391.12,393.09,391.0,391.94,5000.0,391.12,393.09,391.0,391.94,5000.0
2023-07-20 09:40:00,391.59,391.59,389.95,389.95,5661.0,391.59,391.59,389.95,389.95,5661.0
2023-07-20 09:45:00,390.77,391.31,390.4,391.07,3880.0,390.77,391.31,390.4,391.07,3880.0
2023-07-20 09:50:00,391.5,392.17,391.24,391.71,5942.0,391.5,392.17,391.24,391.71,5942.0
2023-07-20 09:55:00,391.56,391.59,390.66,391.4,5113.0,391.56,391.59,390.66,391.4,5113.0
2023-07-20 10:00:00,391.34,392.07,390.74,391.97,4870.0,391.34,392.07,390.74,391.97,4870.0
2023-07-20 10:05:00,392.01,392.99,392.01,392.94,9040.0,392.01,392.99,392.01,392.94,9040.0
2023-07-20 10:10:00,392.84,393.26,392.56,392.65,7618.0,392.84,393.26,392.56,392.65,7618.0
2023-07-20 10:15:00,392.93,394.14,392.35,392.46,5779.0,392.93,394.14,392.35,392.46,5779.0
2023-07-20 10:20:00,393.02,393.66,392.68,393.42,8522.0,393.02,393.66,392.68,393.42,8522.0
2023-07-20 10:25:00,393.75,394.21,393.3,394.21,4631.0,393.75,394.21,393.3,394.21,4631.0
2023-07-20 10:30:00,394.18,394.52,393.24,393.46,4600.0,394.18,394.52,393.24,393.46,4600.0
2023-07-20 10:35:00,393.22,393.9,392.71,392.71,8458.0,393.22,393.9,392.71,392.71,8458.0
2023-07-20 10:40:00,392.93,393.38,392.3,392.69,6599.0,392.93,393.38,392.3,392.69,6599.0
2023-07-20 10:45:00,392.74,392.8,391.99,392.0,6360.0,392.74,392.8,391.99,392.0,6360.0
2023-07-20 10:50:00,392.3,393.14,392.23,393.14,9079.0,392.3,393.14,392.23,393.14,9079.0
2023-07-20 10:55:00,393.15,393.4,392.22,393.29,6878.0,393.15,393.4,392.22,393.29,6878.0
2023-07-20 11:00:00,393.14,393.14,392.1,392.38,4465.0,393.14,393.14,392.1,392.38,4465.0
2023-07-20 11:05:00,392.38,392.62,391.83,392.15,3616.0,392.38,392.62,391.83,392.15,3616.0
2023-07-20 11:10:00,391.93,392.48,391.93,392.3,3250.0,391.93,392.48,391.93,392.3,3250.0
2023-07-20 11:15:00,392.21,393.22,392.2,393.22,5258.0,392.21,393.22,392.2,393.22,5258.0
2023-07-20 11:20:00,393.05,393.44,392.83,393.44,4865.0,393.05,393.44,392.83,393.44,4865.0
2023-07-20 11:25:00,393.51,394.82,393.51,394.62,6147.0,393.51,394.82,393.51,394.62,6147.0
2023-07-20 11:30:00,394.77,395.11,394.64,395.11,6622.0,394.77,395.11,394.64,395.11,6622.0
2023-07-20 11:35:00,395.25,395.67,394.88,395.33,7062.0,395.25,395.67,394.88,395.33,7062.0
2023-07-20 11:40:00,395.38,395.82,395.03,395.8,7760.0,395.38,395.82,395.03,395.8,7760.0
2023-07-20 11:45:00,395.8,395.89,394.79,395.15,12429.0,395.8,395.89,394.79,395.15,12429.0
2023-07-20 11:50:00,395.2,396.32,395.16,396.0,5547.0,395.2,396.32,395.16,396.0,5547.0
2023-07-20 11:55:00,395.98,397.0,395.97,396.93,4200.0,395.98,397.0,395.97,396.93,4200.0
2023-07-20 12:00:00,397.03,397.31,396.79,397.09,7615.0,397.03,397.31,396.79,397.09,7615.0
2023-07-20 12:05:00,397.02,397.39,396.62,397.38,29822.0,397.02,397.39,396.62,397.38,29822.0
2023-07-20 12:10:00,397.47,397.47,396.82,397.26,6325.0,397.47,397.47,396.82,397.26,6325.0
2023-07-20 12:15:00,397.22,397.34,397.07,397.19,4144.0,397.22,397.34,397.07,397.19,4144.0
2023-07-20 12:20:00,397.28,397.4,396.55,396.81,10736.0,397.28,397.4,396.55,396.81,10736.0
2023-07-20 12:25:00,396.88,397.0,396.58,396.58,5761.0,396.88,397.0,396.58,396.58,5761.0
2023-07-20 12:30:00,396.65,396.65,395.28,395.5,4839.0,396.65,396.65,395.28,395.5,4839.0
2023-07-20 12:35:00,395.53,395.58,395.1,395.1,2206.0,395.53,395.58,395.1,395.1,2206.0
2023-07-20 12:40:00,394.94,395.64,394.94,395.05,2500.0,394.94,395.64,394.94,395.05,2500.0
2023-07-20 12:45:00,395.09,396.19,395.09,396.19,5407.0,395.09,396.19,395.09,396.19,5407.0
2023-07-20 12:50:00,396.31,396.59,396.2,396.59,2026.0,396.31,396.59,396.2,396.59,2026.0
2023-07-20 12:55:00,396.74,396.78,396.14,396.48,2126.0,396.74,396.78,396.14,396.48,2126.0
2023-07-20 13:00:00,396.58,396.91,396.54,396.64,3504.0,396.58,396.91,396.54,396.64,3504.0
2023-07-20 13:05:00,396.34,396.57,396.09,396.57,5219.0,396.34,396.57,396.09,396.57,5219.0
2023-07-20 13:10:00,396.67,397.03,396.52,396.82,4800.0,396.67,397.03,396.52,396.82,4800.0
2023-07-20 13:15:00,396.75,396.92,396.53,396.61,2304.0,396.75,396.92,396.53,396.61,2304.0
2023-07-20 13:20:00,396.43,397.0,396.43,396.58,4115.0,396.43,397.0,396.43,396.58,4115.0
2023-07-20 13:25:00,396.79,397.08,396.36,396.55,8366.0,396.79,397.08,396.36,396.55,8366.0
2023-07-20 13:30:00,396.33,396.34,395.89,396.23,7132.0,396.33,396.34,395.89,396.23,7132.0
2023-07-20 13:35:00,396.07,396.35,395.37,395.37,7025.0,396.07,396.35,395.37,395.37,7025.0
2023-07-20 13:40:00,395.66,397.0,395.41,396.83,4331.0,395.66,397.0,395.41,396.83,4331.0
2023-07-20 13:45:00,396.87,396.9,396.55,396.65,4000.0,396.87,396.9,396.55,396.65,4000.0
2023-07-20 13:50:00,396.68,397.0,396.55,396.63,3518.0,396.68,397.0,396.55,396.63,3518.0
2023-07-20 13:55:00,396.66,396.66,396.24,396.41,3100.0,396.66,396.66,396.24,396.41,3100.0
2023-07-20 14:00:00,396.43,396.59,395.62,395.62,2891.0,396.43,396.59,395.62,395.62,2891.0
2023-07-20 14:05:00,395.78,397.09,395.78,396.92,7277.0,395.78,397.09,395.78,396.92,7277.0
2023-07-20 14:10:00,397.14,397.15,396.52,396.79,3419.0,397.14,397.15,396.52,396.79,3419.0
2023-07-20 14:15:00,396.96,396.96,396.32,396.33,3209.0,396.96,396.96,396.32,396.33,3209.0
2023-07-20 14:20:00,396.36,397.34,396.24,396.55,4709.0,396.36,397.34,396.24,396.55,4709.0
2023-07-20 14:25:00,396.43,396.43,395.53,395.86,6900.0,396.43,396.43,395.53,395.86,6900.0
2023-07-20 14:30:00,395.69,395.94,395.41,395.77,4452.0,395.69,395.94,395.41,395.77,4452.0
2023-07-20 14:35:00,395.8,396.17,395.56,396.17,3900.0,395.8,396.17,395.56,396.17,3900.0
2023-07-20 14:40:00,396.1,396.8,396.07,396.37,5881.0,396.1,396.8,396.07,396.37,5881.0
2023-07-20 14:45:00,396.38,396.7,395.88,395.88,11965.0,396.38,396.7,395.88,395.88,11965.0
2023-07-20 14:50:00,396.18,397.45,395.89,397.45,3800.0,396.18,397.45,395.89,397.45,3800.0
2023-07-20 14:55:00,397.31,397.34,397.03,397.31,4300.0,397.31,397.34,397.03,397.31,4300.0
2023-07-20 15:00:00,397.14,397.23,396.0,396.36,5711.0,397.14,397.23,396.0,396.36,5711.0
2023-07-20 15:05:00,396.39,397.78,396.39,397.73,15066.0,396.39,397.78,396.39,397.73,15066.0
2023-07-20 15:10:00,397.75,397.75,396.35,396.57,8269.0,397.75,397.75,396.35,396.57,8269.0
2023-07-20 15:15:00,396.65,396.65,395.26,395.42,9059.0,396.65,396.65,395.26,395.42,9059.0
2023-07-20 15:20:00,395.42,396.01,395.34,395.45,8137.0,395.42,396.01,395.34,395.45,8137.0
2023-07-20 15:25:00,395.33,395.5,394.64,394.89,12069.0,395.33,395.5,394.64,394.89,12069.0
2023-07-20 15:30:00,395.0,395.13,394.25,394.44,11612.0,395.0,395.13,394.25,394.44,11612.0
2023-07-20 15:35:00,394.33,394.68,394.11,394.67,6650.0,394.33,394.68,394.11,394.67,6650.0
2023-07-20 15:40:00,394.7,394.87,394.27,394.29,10145.0,394.7,394.87,394.27,394.29,10145.0
2023-07-20 15:45:00,394.31,395.42,394.19,395.05,17424.0,394.31,395.42,394.19,395.05,17424.0
2023-07-20 15:50:00,395.23,395.78,394.49,395.07,36538.0,395.23,395.78,394.49,395.07,36538.0
2023-07-20 15:55:00,395.12,396.08,395.12,395.66,80020.0,395.12,396.08,395.12,395.66,80020.0
2023-07-21 09:30:00,396.4,401.04,395.66,399.37,52728.0,396.4,401.04,395.66,399.37,52728.0
2023-07-21 09:35:00,399.37,400.95,397.98,398.47,10346.0,399.37,400.95,397.98,398.47,10346.0
2023-07-21 09:40:00,398.31,398.59,396.57,396.68,9917.0,398.31,398.59,396.57,396.68,9917.0
2023-07-21 09:45:00,396.85,396.85,393.56,394.64,6236.0,396.85,396.85,393.56,394.64,6236.0
2023-07-21 09:50:00,394.97,394.97,393.26,394.66,8229.0,394.97,394.97,393.26,394.66,8229.0
2023-07-21 09:55:00,394.66,394.93,393.42,393.77,6711.0,394.66,394.93,393.42,393.77,6711.0
2023-07-21 10:00:00,393.75,394.99,393.43,394.61,7935.0,393.75,394.99,393.43,394.61,7935.0
2023-07-21 10:05:00,394.94,396.0,394.77,395.19,8207.0,394.94,396.0,394.77,395.19,8207.0
2023-07-21 10:10:00,395.94,396.09,394.86,395.82,9318.0,395.94,396.09,394.86,395.82,9318.0
2023-07-21 10:15:00,396.11,397.05,395.82,396.8,7392.0,396.11,397.05,395.82,396.8,7392.0
2023-07-21 10:20:00,397.15,397.33,395.79,395.8,7130.0,397.15,397.33,395.79,395.8,7130.0
2023-07-21 10:25:00,396.17,396.17,394.83,395.3,2300.0,396.17,396.17,394.83,395.3,2300.0
2023-07-21 10:30:00,395.89,395.89,394.86,395.21,8024.0,395.89,395.89,394.86,395.21,8024.0
2023-07-21 10:35:00,395.3,396.78,395.3,396.07,7656.0,395.3,396.78,395.3,396.07,7656.0
2023-07-21 10:40:00,396.1,397.38,396.09,397.07,11901.0,396.1,397.38,396.09,397.07,11901.0
2023-07-21 10:45:00,396.87,397.16,395.21,395.35,9353.0,396.87,397.16,395.21,395.35,9353.0
2023-07-21 10:50:00,395.13,395.9,395.02,395.67,6939.0,395.13,395.9,395.02,395.67,6939.0
2023-07-21 10:55:00,395.61,396.69,395.45,396.46,6607.0,395.61,396.69,395.45,396.46,6607.0
2023-07-21 11:00:00,396.2,396.86,396.03,396.04,5616.0,396.2,396.86,396.03,396.04,5616.0
2023-07-21 11:05:00,396.2,397.29,395.75,397.29,7766.0,396.2,397.29,395.75,397.29,7766.0
2023-07-21 11:10:00,397.37,397.52,396.61,396.61,8114.0,397.37,397.52,396.61,396.61,8114.0
2023-07-21 11:15:00,396.83,398.35,396.77,398.07,8191.0,396.83,398.35,396.77,398.07,8191.0
2023-07-21 11:20:00,398.0,398.13,397.24,397.47,5811.0,398.0,398.13,397.24,397.47,5811.0
2023-07-21 11:25:00,397.47,398.19,397.38,398.18,2642.0,397.47,398.19,397.38,398.18,2642.0
2023-07-21 11:30:00,398.22,398.63,397.46,397.46,7892.0,398.22,398.63,397.46,397.46,7892.0
2023-07-21 11:35:00,397.58,398.64,397.46,398.34,8235.0,397.58,398.64,397.46,398.34,8235.0
2023-07-21 11:40:00,398.86,399.24,398.66,399.24,4914.0,398.86,399.24,398.66,399.24,4914.0
2023-07-21 11:45:00,399.21,399.77,399.08,399.46,5127.0,399.21,399.77,399.08,399.46,5127.0
2023-07-21 11:50:00,399.32,399.52,398.67,398.68,4900.0,399.32,399.52,398.67,398.68,4900.0
2023-07-21 11:55:00,398.84,399.45,398.83,399.45,6878.0,398.84,399.45,398.83,399.45,6878.0
2023-07-21 12:00:00,399.68,399.68,398.26,398.47,5342.0,399.68,399.68,398.26,398.47,5342.0
2023-07-21 12:05:00,398.29,398.37,397.19,397.5,6979.0,398.29,398.37,397.19,397.5,6979.0
2023-07-21 12:10:00,397.35,398.01,397.25,398.0,5126.0,397.35,398.01,397.25,398.0,5126.0
2023-07-21 12:15:00,398.03,398.5,397.95,398.41,9203.0,398.03,398.5,397.95,398.41,9203.0
2023-07-21 12:20:00,398.41,399.0,398.41,398.96,2746.0,398.41,399.0,398.41,398.96,2746.0
2023-07-21 12:25:00,398.88,398.88,397.19,397.19,6107.0,398.88,398.88,397.19,397.19,6107.0
2023-07-21 12:30:00,397.01,397.17,396.8,396.99,3144.0,397.01,397.17,396.8,396.99,3144.0
2023-07-21 12:35:00,397.3,397.34,396.49,396.5,2400.0,397.3,397.34,396.49,396.5,2400.0
2023-07-21 12:40:00,396.54,396.59,396.12,396.59,4089.0,396.54,396.59,396.12,396.59,4089.0
2023-07-21 12:45:00,396.53,397.13,396.14,396.14,2928.0,396.53,397.13,396.14,396.14,2928.0
2023-07-21 12:50:00,396.23,396.59,396.1,396.29,3197.0,396.23,396.59,396.1,396.29,3197.0
2023-07-21 12:55:00,396.09,396.33,395.96,396.13,2800.0,396.09,396.33,395.96,396.13,2800.0
2023-07-21 13:00:00,396.28,396.28,395.47,396.1,5277.0,396.28,396.28,395.47,396.1,5277.0
2023-07-21 13:05:00,396.2,396.93,396.2,396.93,2018.0,396.2,396.93,396.2,396.93,2018.0
2023-07-21 13:10:00,396.84,396.84,395.91,395.91,5787.0,396.84,396.84,395.91,395.91,5787.0
2023-07-21 13:15:00,395.8,396.31,395.77,396.31,3164.0,395.8,396.31,395.77,396.31,3164.0
2023-07-21 13:20:00,396.46,396.59,395.77,395.94,2900.0,396.46,396.59,395.77,395.94,2900.0
2023-07-21 13:25:00,395.81,396.15,395.59,396.09,3517.0,395.81,396.15,395.59,396.09,3517.0
2023-07-21 13:30:00,395.95,396.09,395.72,396.0,2680.0,395.95,396.09,395.72,396.0,2680.0
2023-07-21 13:35:00,395.77,396.37,395.73,396.07,2814.0,395.77,396.37,395.73,396.07,2814.0
2023-07-21 13:40:00,396.06,396.6,396.06,396.34,5722.0,396.06,396.6,396.06,396.34,5722.0
2023-07-21 13:45:00,396.48,396.95,396.33,396.78,6867.0,396.48,396.95,396.33,396.78,6867.0
2023-07-21 13:50:00,397.31,397.62,396.99,397.11,3174.0,397.31,397.62,396.99,397.11,3174.0
2023-07-21 13:55:00,396.87,397.22,396.87,396.89,2691.0,396.87,397.22,396.87,396.89,2691.0
2023-07-21 14:00:00,396.8,396.8,395.96,396.06,2848.0,396.8,396.8,395.96,396.06,2848.0
2023-07-21 14:05:00,396.21,396.62,396.04,396.62,1765.0,396.21,396.62,396.04,396.62,1765.0
2023-07-21 14:10:00,396.63,396.75,396.05,396.18,2130.0,396.63,396.75,396.05,396.18,2130.0
2023-07-21 14:15:00,395.95,396.24,395.89,396.15,2109.0,395.95,396.24,395.89,396.15,2109.0
2023-07-21 14:20:00,396.3,396.69,396.3,396.54,1864.0,396.3,396.69,396.3,396.54,1864.0
2023-07-21 14:25:00,396.13,396.4,395.94,396.29,3711.0,396.13,396.4,395.94,396.29,3711.0
2023-07-21 14:30:00,396.11,396.22,395.76,395.93,6673.0,396.11,396.22,395.76,395.93,6673.0
2023-07-21 14:35:00,395.93,396.51,395.77,395.77,3754.0,395.93,396.51,395.77,395.77,3754.0
2023-07-21 14:40:00,395.75,396.17,395.75,396.06,2209.0,395.75,396.17,395.75,396.06,2209.0
2023-07-21 14:45:00,395.96,396.33,395.96,396.13,2900.0,395.96,396.33,395.96,396.13,2900.0
2023-07-21 14:50:00,395.97,396.5,395.96,396.21,4122.0,395.97,396.5,395.96,396.21,4122.0
2023-07-21 14:55:00,395.85,396.03,395.5,395.94,5422.0,395.85,396.03,395.5,395.94,5422.0
2023-07-21 15:00:00,395.93,396.08,395.73,395.8,2704.0,395.93,396.08,395.73,395.8,2704.0
2023-07-21 15:05:00,395.66,395.87,395.47,395.47,6144.0,395.66,395.87,395.47,395.47,6144.0
2023-07-21 15:10:00,395.34,395.35,394.97,395.24,4954.0,395.34,395.35,394.97,395.24,4954.0
2023-07-21 15:15:00,395.31,395.58,395.17,395.34,5225.0,395.31,395.58,395.17,395.34,5225.0
2023-07-21 15:20:00,395.39,395.64,395.05,395.1,10252.0,395.39,395.64,395.05,395.1,10252.0
2023-07-21 15:25:00,395.1,396.13,395.09,396.13,9208.0,395.1,396.13,395.09,396.13,9208.0
2023-07-21 15:30:00,396.11,396.71,396.06,396.36,12205.0,396.11,396.71,396.06,396.36,12205.0
2023-07-21 15:35:00,396.31,396.37,395.73,396.13,9584.0,396.31,396.37,395.73,396.13,9584.0
2023-07-21 15:40:00,396.2,396.39,395.8,395.8,12439.0,396.2,396.39,395.8,395.8,12439.0
2023-07-21 15:45:00,395.57,396.08,395.42,395.46,13474.0,395.57,396.08,395.42,395.46,13474.0
2023-07-21 15:50:00,395.8,397.79,394.06,397.16,63070.0,395.8,397.79,394.06,397.16,63070.0
2023-07-21 15:55:00,397.12,397.12,394.3,394.5,64248.0,397.12,397.12,394.3,394.5,64248.0
2023-07-24 09:30:00,396.33,398.72,395.0,398.72,9106.0,396.33,398.72,395.0,398.72,9106.0
2023-07-24 09:35:00,398.07,399.0,396.3,396.3,4150.0,398.07,399.0,396.3,396.3,4150.0
2023-07-24 09:40:00,396.56,398.4,396.55,396.55,6272.0,396.56,398.4,396.55,396.55,6272.0
2023-07-24 09:45:00,396.46,397.41,395.5,396.26,7011.0,396.46,397.41,395.5,396.26,7011.0
2023-07-24 09:50:00,396.08,396.11,394.6,395.1,8839.0,396.08,396.11,394.6,395.1,8839.0
2023-07-24 09:55:00,394.8,395.1,393.84,394.72,3916.0,394.8,395.1,393.84,394.72,3916.0
2023-07-24 10:00:00,394.71,395.59,394.7,395.04,6200.0,394.71,395.59,394.7,395.04,6200.0
2023-07-24 10:05:00,394.73,396.1,394.23,395.65,18672.0,394.73,396.1,394.23,395.65,18672.0
2023-07-24 10:10:00,395.51,397.13,395.38,396.83,8701.0,395.51,397.13,395.38,396.83,8701.0
2023-07-24 10:15:00,396.92,397.84,396.58,397.84,3539.0,396.92,397.84,396.58,397.84,3539.0
2023-07-24 10:20:00,397.73,397.73,396.84,396.93,4898.0,397.73,397.73,396.84,396.93,4898.0
2023-07-24 10:25:00,397.11,397.42,396.4,397.32,4500.0,397.11,397.42,396.4,397.32,4500.0
2023-07-24 10:30:00,397.33,397.8,396.87,397.38,4700.0,397.33,397.8,396.87,397.38,4700.0
2023-07-24 10:35:00,397.55,398.48,397.45,398.35,9800.0,397.55,398.48,397.45,398.35,9800.0
2023-07-24 10:40:00,398.47,399.25,398.34,399.0,8002.0,398.47,399.25,398.34,399.0,8002.0
2023-07-24 10:45:00,399.1,400.18,398.89,399.88,3664.0,399.1,400.18,398.89,399.88,3664.0
2023-07-24 10:50:00,399.9,399.9,399.51,399.52,1818.0,399.9,399.9,399.51,399.52,1818.0
2023-07-24 10:55:00,399.47,400.18,399.21,400.18,4883.0,399.47,400.18,399.21,400.18,4883.0
2023-07-24 11:00:00,400.31,400.31,399.83,399.84,6512.0,400.31,400.31,399.83,399.84,6512.0
2023-07-24 11:05:00,399.9,400.11,399.61,399.96,5365.0,399.9,400.11,399.61,399.96,5365.0
2023-07-24 11:10:00,399.91,400.75,399.85,400.53,7623.0,399.91,400.75,399.85,400.53,7623.0
2023-07-24 11:15:00,400.53,400.88,400.15,400.15,3686.0,400.53,400.88,400.15,400.15,3686.0
2023-07-24 11:20:00,400.13,400.51,399.31,399.91,8650.0,400.13,400.51,399.31,399.91,8650.0
2023-07-24 11:25:00,399.91,400.52,399.83,400.25,2223.0,399.91,400.52,399.83,400.25,2223.0
2023-07-24 11:30:00,400.16,400.31,400.04,400.19,3000.0,400.16,400.31,400.04,400.19,3000.0
2023-07-24 11:35:00,400.21,400.88,399.86,400.75,3000.0,400.21,400.88,399.86,400.75,3000.0
2023-07-24 11:40:00,400.58,401.32,400.58,401.09,5009.0,400.58,401.32,400.58,401.09,5009.0
2023-07-24 11:45:00,401.05,401.56,401.05,401.08,10674.0,401.05,401.56,401.05,401.08,10674.0
2023-07-24 11:50:00,400.98,401.49,400.49,401.4,4593.0,400.98,401.49,400.49,401.4,4593.0
2023-07-24 11:55:00,401.44,401.75,400.94,401.16,4681.0,401.44,401.75,400.94,401.16,4681.0
2023-07-24 12:00:00,401.21,401.38,400.94,401.12,17749.0,401.21,401.38,400.94,401.12,17749.0
2023-07-24 12:05:00,401.11,401.63,401.1,401.13,4400.0,401.11,401.63,401.1,401.13,4400.0
2023-07-24 12:10:00,401.11,401.67,400.92,401.67,13098.0,401.11,401.67,400.92,401.67,13098.0
2023-07-24 12:15:00,401.66,402.32,401.65,401.67,4480.0,401.66,402.32,401.65,401.67,4480.0
2023-07-24 12:20:00,401.46,402.08,401.46,401.77,5900.0,401.46,402.08,401.46,401.77,5900.0
2023-07-24 12:25:00,401.88,402.34,401.7,402.27,6000.0,401.88,402.34,401.7,402.27,6000.0
2023-07-24 12:30:00,402.14,402.77,402.14,402.59,10238.0,402.14,402.77,402.14,402.59,10238.0
2023-07-24 12:35:00,402.5,402.87,402.37,402.81,4420.0,402.5,402.87,402.37,402.81,4420.0
2023-07-24 12:40:00,402.81,402.88,402.54,402.65,4200.0,402.81,402.88,402.54,402.65,4200.0
2023-07-24 12:45:00,402.72,402.73,401.13,401.13,4622.0,402.72,402.73,401.13,401.13,4622.0
2023-07-24 12:50:00,401.11,401.66,400.94,401.38,4149.0,401.11,401.66,400.94,401.38,4149.0
2023-07-24 12:55:00,401.28,402.86,401.28,402.75,9426.0,401.28,402.86,401.28,402.75,9426.0
2023-07-24 13:00:00,402.94,402.95,402.1,402.44,7007.0,402.94,402.95,402.1,402.44,7007.0
2023-07-24 13:05:00,402.41,402.43,401.59,401.98,3824.0,402.41,402.43,401.59,401.98,3824.0
2023-07-24 13:10:00,402.05,402.25,401.46,401.62,1400.0,402.05,402.25,401.46,401.62,1400.0
2023-07-24 13:15:00,401.67,402.2,401.49,402.2,4115.0,401.67,402.2,401.49,402.2,4115.0
2023-07-24 13:20:00,402.14,402.14,401.95,402.09,1800.0,402.14,402.14,401.95,402.09,1800.0
2023-07-24 13:25:00,401.93,402.01,401.61,401.75,5906.0,401.93,402.01,401.61,401.75,5906.0
2023-07-24 13:30:00,401.88,401.88,401.59,401.74,2700.0,401.88,401.88,401.59,401.74,2700.0
2023-07-24 13:35:00,401.83,402.4,401.64,401.81,7287.0,401.83,402.4,401.64,401.81,7287.0
2023-07-24 13:40:00,401.88,402.25,401.63,402.22,7600.0,401.88,402.25,401.63,402.22,7600.0
2023-07-24 13:45:00,402.22,402.88,402.22,402.82,11150.0,402.22,402.88,402.22,402.82,11150.0
2023-07-24 13:50:00,402.75,403.26,402.56,403.14,5902.0,402.75,403.26,402.56,403.14,5902.0
2023-07-24 13:55:00,403.18,403.52,403.18,403.48,13008.0,403.18,403.52,403.18,403.48,13008.0
2023-07-24 14:00:00,403.51,403.94,403.27,403.31,10009.0,403.51,403.94,403.27,403.31,10009.0
2023-07-24 14:05:00,403.1,403.26,402.25,402.25,2400.0,403.1,403.26,402.25,402.25,2400.0
2023-07-24 14:10:00,402.24,403.01,402.24,403.0,10553.0,402.24,403.01,402.24,403.0,10553.0
2023-07-24 14:15:00,402.84,402.85,401.88,402.11,3280.0,402.84,402.85,401.88,402.11,3280.0
2023-07-24 14:20:00,401.94,402.21,401.67,402.21,1800.0,401.94,402.21,401.67,402.21,1800.0
2023-07-24 14:25:00,402.29,402.89,402.23,402.89,3800.0,402.29,402.89,402.23,402.89,3800.0
2023-07-24 14:30:00,402.99,403.14,402.11,402.29,8197.0,402.99,403.14,402.11,402.29,8197.0
2023-07-24 14:35:00,402.15,402.49,401.96,402.08,10114.0,402.15,402.49,401.96,402.08,10114.0
2023-07-24 14:40:00,401.83,402.2,401.43,402.2,5356.0,401.83,402.2,401.43,402.2,5356.0
2023-07-24 14:45:00,402.1,402.28,402.02,402.15,3954.0,402.1,402.28,402.02,402.15,3954.0
2023-07-24 14:50:00,402.04,402.23,401.89,402.11,7061.0,402.04,402.23,401.89,402.11,7061.0
2023-07-24 14:55:00,402.11,402.2,401.82,402.2,3508.0,402.11,402.2,401.82,402.2,3508.0
2023-07-24 15:00:00,402.21,402.34,401.85,401.99,7818.0,402.21,402.34,401.85,401.99,7818.0
2023-07-24 15:05:00,401.95,402.0,401.29,401.43,7140.0,401.95,402.0,401.29,401.43,7140.0
2023-07-24 15:10:00,401.43,401.43,400.75,401.05,7761.0,401.43,401.43,400.75,401.05,7761.0
2023-07-24 15:15:00,400.93,401.01,400.72,400.78,3673.0,400.93,401.01,400.72,400.78,3673.0
2023-07-24 15:20:00,400.71,400.85,400.42,400.62,7000.0,400.71,400.85,400.42,400.62,7000.0
2023-07-24 15:25:00,400.66,400.66,399.64,399.64,6699.0,400.66,400.66,399.64,399.64,6699.0
2023-07-24 15:30:00,399.52,399.96,398.93,398.97,6824.0,399.52,399.96,398.93,398.97,6824.0
2023-07-24 15:35:00,399.08,399.37,398.95,399.06,11800.0,399.08,399.37,398.95,399.06,11800.0
2023-07-24 15:40:00,399.06,399.32,398.8,399.3,12484.0,399.06,399.32,398.8,399.3,12484.0
2023-07-24 15:45:00,399.39,399.81,399.15,399.4,10400.0,399.39,399.81,399.15,399.4,10400.0
2023-07-24 15:50:00,399.51,400.26,398.99,399.16,29708.0,399.51,400.26,398.99,399.16,29708.0
2023-07-24 15:55:00,399.25,399.53,399.08,399.33,58235.0,399.25,399.53,399.08,399.33,58235.0
2023-07-25 09:30:00,399.38,401.17,398.24,400.97,9866.0,399.38,401.17,398.24,400.97,9866.0
2023-07-25 09:35:00,400.96,404.88,400.95,404.44,9168.0,400.96,404.88,400.95,404.44,9168.0
2023-07-25 09:40:00,404.47,404.5,402.19,402.69,6867.0,404.47,404.5,402.19,402.69,6867.0
2023-07-25 09:45:00,402.17,402.18,399.31,399.5,3527.0,402.17,402.18,399.31,399.5,3527.0
2023-07-25 09:50:00,399.87,400.7,398.48,400.7,7385.0,399.87,400.7,398.48,400.7,7385.0
2023-07-25 09:55:00,400.64,401.7,400.64,401.42,5321.0,400.64,401.7,400.64,401.42,5321.0
2023-07-25 10:00:00,401.4,401.86,400.34,400.34,4745.0,401.4,401.86,400.34,400.34,4745.0
2023-07-25 10:05:00,400.38,400.48,400.12,400.21,3000.0,400.38,400.48,400.12,400.21,3000.0
2023-07-25 10:10:00,400.21,400.27,399.71,400.27,2599.0,400.21,400.27,399.71,400.27,2599.0
2023-07-25 10:15:00,400.53,400.99,399.95,400.99,1645.0,400.53,400.99,399.95,400.99,1645.0
2023-07-25 10:20:00,401.42,401.42,400.92,401.14,2120.0,401.42,401.42,400.92,401.14,2120.0
2023-07-25 10:25:00,401.04,401.8,400.92,401.8,6600.0,401.04,401.8,400.92,401.8,6600.0
2023-07-25 10:30:00,401.78,402.38,401.23,401.96,15800.0,401.78,402.38,401.23,401.96,15800.0
2023-07-25 10:35:00,402.07,402.2,400.84,400.87,2467.0,402.07,402.2,400.84,400.87,2467.0
2023-07-25 10:40:00,400.84,400.84,400.39,400.69,1000.0,400.84,400.84,400.39,400.69,1000.0
2023-07-25 10:45:00,400.86,400.9,399.82,400.9,5206.0,400.86,400.9,399.82,400.9,5206.0
2023-07-25 10:50:00,400.89,401.31,400.48,400.89,16714.0,400.89,401.31,400.48,400.89,16714.0
2023-07-25 10:55:00,400.97,401.4,400.94,401.24,4100.0,400.97,401.4,400.94,401.24,4100.0
2023-07-25 11:00:00,401.19,401.51,399.92,400.08,3242.0,401.19,401.51,399.92,400.08,3242.0
2023-07-25 11:05:00,399.6,400.05,399.48,399.95,1100.0,399.6,400.05,399.48,399.95,1100.0
2023-07-25 11:10:00,399.96,400.39,399.81,400.22,1819.0,399.96,400.39,399.81,400.22,1819.0
2023-07-25 11:15:00,400.34,400.34,399.38,399.44,2200.0,400.34,400.34,399.38,399.44,2200.0
2023-07-25 11:20:00,399.52,400.2,399.52,400.01,1200.0,399.52,400.2,399.52,400.01,1200.0
2023-07-25 11:25:00,400.09,400.22,399.81,399.81,1762.0,400.09,400.22,399.81,399.81,1762.0
2023-07-25 11:30:00,399.98,400.43,399.59,399.64,3143.0,399.98,400.43,399.59,399.64,3143.0
2023-07-25 11:35:00,399.8,400.47,399.52,400.47,3464.0,399.8,400.47,399.52,400.47,3464.0
2023-07-25 11:40:00,400.42,400.78,400.15,400.76,2327.0,400.42,400.78,400.15,400.76,2327.0
2023-07-25 11:45:00,400.76,400.76,399.72,399.9,1700.0,400.76,400.76,399.72,399.9,1700.0
2023-07-25 11:50:00,399.94,399.94,398.78,398.85,2431.0,399.94,399.94,398.78,398.85,2431.0
2023-07-25 11:55:00,398.89,400.08,398.85,400.03,5190.0,398.89,400.08,398.85,400.03,5190.0
2023-07-25 12:00:00,399.98,400.5,399.97,400.34,4521.0,399.98,400.5,399.97,400.34,4521.0
2023-07-25 12:05:00,400.46,400.56,400.06,400.06,4527.0,400.46,400.56,400.06,400.06,4527.0
2023-07-25 12:10:00,400.32,401.06,400.32,400.88,2258.0,400.32,401.06,400.32,400.88,2258.0
2023-07-25 12:15:00,400.85,401.24,400.4,400.56,6905.0,400.85,401.24,400.4,400.56,6905.0
2023-07-25 12:20:00,400.65,401.15,400.65,401.15,1486.0,400.65,401.15,400.65,401.15,1486.0
2023-07-25 12:25:00,401.09,401.32,400.39,400.58,3446.0,401.09,401.32,400.39,400.58,3446.0
2023-07-25 12:30:00,400.77,400.78,400.35,400.6,614.0,400.77,400.78,400.35,400.6,614.0
2023-07-25 12:35:00,400.35,400.37,400.18,400.3,700.0,400.35,400.37,400.18,400.3,700.0
2023-07-25 12:40:00,400.42,400.76,400.35,400.61,1415.0,400.42,400.76,400.35,400.61,1415.0
2023-07-25 12:45:00,400.5,400.51,399.44,399.52,2942.0,400.5,400.51,399.44,399.52,2942.0
2023-07-25 12:50:00,399.95,400.39,399.95,400.39,600.0,399.95,400.39,399.95,400.39,600.0
2023-07-25 12:55:00,400.21,400.43,400.1,400.32,1919.0,400.21,400.43,400.1,400.32,1919.0
2023-07-25 13:00:00,400.25,400.36,400.0,400.0,1729.0,400.25,400.36,400.0,400.0,1729.0
2023-07-25 13:05:00,399.95,399.95,399.57,399.73,2790.0,399.95,399.95,399.57,399.73,2790.0
2023-07-25 13:10:00,399.71,399.71,399.29,399.68,3023.0,399.71,399.71,399.29,399.68,3023.0
2023-07-25 13:15:00,399.45,399.78,399.25,399.56,5097.0,399.45,399.78,399.25,399.56,5097.0
2023-07-25 13:20:00,399.9,399.93,399.66,399.79,900.0,399.9,399.93,399.66,399.79,900.0
2023-07-25 13:25:00,399.68,399.97,399.52,399.97,5515.0,399.68,399.97,399.52,399.97,5515.0
2023-07-25 13:30:00,400.16,400.25,399.66,399.75,1821.0,400.16,400.25,399.66,399.75,1821.0
2023-07-25 13:35:00,399.54,399.62,398.63,398.63,3047.0,399.54,399.62,398.63,398.63,3047.0
2023-07-25 13:40:00,398.72,399.18,398.66,398.9,1425.0,398.72,399.18,398.66,398.9,1425.0
2023-07-25 13:45:00,398.91,399.45,398.82,399.02,3635.0,398.91,399.45,398.82,399.02,3635.0
2023-07-25 13:50:00,399.02,399.52,399.02,399.52,1775.0,399.02,399.52,399.02,399.52,1775.0
2023-07-25 13:55:00,399.44,399.52,398.9,399.34,3905.0,399.44,399.52,398.9,399.34,3905.0
2023-07-25 14:00:00,399.42,399.43,398.88,398.94,6815.0,399.42,399.43,398.88,398.94,6815.0
2023-07-25 14:05:00,398.86,398.87,398.44,398.44,4500.0,398.86,398.87,398.44,398.44,4500.0
2023-07-25 14:10:00,398.53,398.75,398.28,398.43,11883.0,398.53,398.75,398.28,398.43,11883.0
2023-07-25 14:15:00,398.53,399.31,398.25,399.15,4726.0,398.53,399.31,398.25,399.15,4726.0
2023-07-25 14:20:00,399.13,399.13,397.88,398.0,2000.0,399.13,399.13,397.88,398.0,2000.0
2023-07-25 14:25:00,397.96,398.86,397.96,398.82,2700.0,397.96,398.86,397.96,398.82,2700.0
2023-07-25 14:30:00,398.88,399.46,398.69,399.46,5576.0,398.88,399.46,398.69,399.46,5576.0
2023-07-25 14:35:00,399.46,399.99,399.35,399.87,7302.0,399.46,399.99,399.35,399.87,7302.0
2023-07-25 14:40:00,399.87,399.87,399.3,399.64,2096.0,399.87,399.87,399.3,399.64,2096.0
2023-07-25 14:45:00,399.46,399.46,399.14,399.14,3183.0,399.46,399.46,399.14,399.14,3183.0
2023-07-25 14:50:00,399.25,399.5,399.03,399.5,4360.0,399.25,399.5,399.03,399.5,4360.0
2023-07-25 14:55:00,399.33,399.51,398.58,398.81,10987.0,399.33,399.51,398.58,398.81,10987.0
2023-07-25 15:00:00,398.69,398.83,398.24,398.29,8328.0,398.69,398.83,398.24,398.29,8328.0
2023-07-25 15:05:00,398.22,398.61,397.97,398.5,5680.0,398.22,398.61,397.97,398.5,5680.0
2023-07-25 15:10:00,398.7,399.17,398.62,399.17,4896.0,398.7,399.17,398.62,399.17,4896.0
2023-07-25 15:15:00,399.29,399.66,398.98,399.21,4583.0,399.29,399.66,398.98,399.21,4583.0
2023-07-25 15:20:00,399.19,399.83,398.87,399.5,10708.0,399.19,399.83,398.87,399.5,10708.0
2023-07-25 15:25:00,399.52,399.93,399.4,399.74,5455.0,399.52,399.93,399.4,399.74,5455.0
2023-07-25 15:30:00,399.86,399.91,399.5,399.63,8127.0,399.86,399.91,399.5,399.63,8127.0
2023-07-25 15:35:00,399.5,400.0,399.35,399.7,7759.0,399.5,400.0,399.35,399.7,7759.0
2023-07-25 15:40:00,399.83,399.84,399.24,399.5,6204.0,399.83,399.84,399.24,399.5,6204.0
2023-07-25 15:45:00,399.62,399.7,398.88,399.0,7616.0,399.62,399.7,398.88,399.0,7616.0
2023-07-25 15:50:00,398.89,399.18,398.45,398.45,13538.0,398.89,399.18,398.45,398.45,13538.0
2023-07-25 15:55:00,398.57,399.0,398.51,398.51,52786.0,398.57,399.0,398.51,398.51,52786.0
2023-07-26 09:30:00,399.97,402.53,399.97,401.43,7355.0,399.97,402.53,399.97,401.43,7355.0
2023-07-26 09:35:00,401.98,403.04,400.51,401.71,12054.0,401.98,403.04,400.51,401.71,12054.0
2023-07-26 09:40:00,400.82,401.24,399.11,399.11,8785.0,400.82,401.24,399.11,399.11,8785.0
2023-07-26 09:45:00,398.47,398.47,397.16,397.16,2650.0,398.47,398.47,397.16,397.16,2650.0
2023-07-26 09:50:00,397.34,397.34,395.38,395.38,3600.0,397.34,397.34,395.38,395.38,3600.0
2023-07-26 09:55:00,395.31,396.38,394.42,396.38,6142.0,395.31,396.38,394.42,396.38,6142.0
2023-07-26 10:00:00,396.38,396.99,395.71,396.03,11019.0,396.38,396.99,395.71,396.03,11019.0
2023-07-26 10:05:00,396.0,396.49,395.3,395.74,16271.0,396.0,396.49,395.3,395.74,16271.0
2023-07-26 10:10:00,395.74,396.49,395.62,395.97,8265.0,395.74,396.49,395.62,395.97,8265.0
2023-07-26 10:15:00,396.0,396.03,394.85,395.5,11399.0,396.0,396.03,394.85,395.5,11399.0
2023-07-26 10:20:00,395.31,396.44,394.53,396.44,4300.0,395.31,396.44,394.53,396.44,4300.0
2023-07-26 10:25:00,396.1,396.21,395.45,395.47,9753.0,396.1,396.21,395.45,395.47,9753.0
2023-07-26 10:30:00,395.87,396.08,395.05,395.23,3623.0,395.87,396.08,395.05,395.23,3623.0
2023-07-26 10:35:00,395.42,396.16,395.42,395.5,18400.0,395.42,396.16,395.42,395.5,18400.0
2023-07-26 10:40:00,395.28,395.28,394.35,394.66,18124.0,395.28,395.28,394.35,394.66,18124.0
2023-07-26 10:45:00,394.68,395.25,394.67,395.04,5800.0,394.68,395.25,394.67,395.04,5800.0
2023-07-26 10:50:00,395.04,395.99,395.04,395.73,3437.0,395.04,395.99,395.04,395.73,3437.0
2023-07-26 10:55:00,395.46,395.84,395.1,395.1,3095.0,395.46,395.84,395.1,395.1,3095.0
2023-07-26 11:00:00,394.87,394.95,394.31,394.95,10473.0,394.87,394.95,394.31,394.95,10473.0
2023-07-26 11:05:00,394.71,395.05,394.08,394.44,10447.0,394.71,395.05,394.08,394.44,10447.0
2023-07-26 11:10:00,394.57,395.33,394.57,395.33,3986.0,394.57,395.33,394.57,395.33,3986.0
2023-07-26 11:15:00,395.17,395.17,394.54,394.54,3826.0,395.17,395.17,394.54,394.54,3826.0
2023-07-26 11:20:00,394.62,394.85,394.29,394.69,3346.0,394.62,394.85,394.29,394.69,3346.0
2023-07-26 11:25:00,394.67,394.75,394.0,394.56,5965.0,394.67,394.75,394.0,394.56,5965.0
2023-07-26 11:30:00,394.58,395.36,394.57,395.08,4876.0,394.58,395.36,394.57,395.08,4876.0
2023-07-26 11:35:00,395.18,395.61,395.09,395.09,1700.0,395.18,395.61,395.09,395.09,1700.0
2023-07-26 11:40:00,395.03,395.27,394.36,395.14,23000.0,395.03,395.27,394.36,395.14,23000.0
2023-07-26 11:45:00,395.28,395.61,395.0,395.44,2518.0,395.28,395.61,395.0,395.44,2518.0
2023-07-26 11:50:00,395.33,395.56,395.06,395.06,1300.0,395.33,395.56,395.06,395.06,1300.0
2023-07-26 11:55:00,395.06,395.39,394.67,394.81,8795.0,395.06,395.39,394.67,394.81,8795.0
2023-07-26 12:00:00,394.92,395.61,394.71,394.86,3101.0,394.92,395.61,394.71,394.86,3101.0
2023-07-26 12:05:00,394.8,395.03,394.45,394.45,2082.0,394.8,395.03,394.45,394.45,2082.0
2023-07-26 12:10:00,394.34,394.35,393.73,393.74,1527.0,394.34,394.35,393.73,393.74,1527.0
2023-07-26 12:15:00,393.74,393.89,393.33,393.64,4009.0,393.74,393.89,393.33,393.64,4009.0
2023-07-26 12:20:00,393.66,393.66,393.42,393.54,1300.0,393.66,393.66,393.42,393.54,1300.0
2023-07-26 12:25:00,393.53,394.45,393.53,394.25,7200.0,393.53,394.45,393.53,394.25,7200.0
2023-07-26 12:30:00,394.25,394.26,394.07,394.19,950.0,394.25,394.26,394.07,394.19,950.0
2023-07-26 12:35:00,394.2,394.25,393.36,393.56,3338.0,394.2,394.25,393.36,393.56,3338.0
2023-07-26 12:40:00,393.64,394.11,393.64,393.73,3900.0,393.64,394.11,393.64,393.73,3900.0
2023-07-26 12:45:00,393.88,393.88,393.29,393.29,1500.0,393.88,393.88,393.29,393.29,1500.0
2023-07-26 12:50:00,393.41,393.61,393.31,393.46,3227.0,393.41,393.61,393.31,393.46,3227.0
2023-07-26 12:55:00,393.58,393.58,392.79,393.1,3526.0,393.58,393.58,392.79,393.1,3526.0
2023-07-26 13:00:00,393.28,394.29,393.28,394.29,2600.0,393.28,394.29,393.28,394.29,2600.0
2023-07-26 13:05:00,394.21,394.43,393.93,394.33,5200.0,394.21,394.43,393.93,394.33,5200.0
2023-07-26 13:10:00,394.5,394.5,393.74,393.74,1314.0,394.5,394.5,393.74,393.74,1314.0
2023-07-26 13:15:00,393.88,393.89,393.69,393.69,1300.0,393.88,393.89,393.69,393.69,1300.0
2023-07-26 13:20:00,393.61,393.63,393.3,393.54,1569.0,393.61,393.63,393.3,393.54,1569.0
2023-07-26 13:25:00,393.46,393.46,392.69,392.69,1100.0,393.46,393.46,392.69,392.69,1100.0
2023-07-26 13:30:00,392.68,392.78,392.36,392.57,2217.0,392.68,392.78,392.36,392.57,2217.0
2023-07-26 13:35:00,392.31,392.57,392.24,392.24,1448.0,392.31,392.57,392.24,392.24,1448.0
2023-07-26 13:40:00,392.27,392.37,392.19,392.2,1200.0,392.27,392.37,392.19,392.2,1200.0
2023-07-26 13:45:00,392.34,392.55,392.13,392.19,3049.0,392.34,392.55,392.13,392.19,3049.0
2023-07-26 13:50:00,392.16,392.45,392.16,392.33,19679.0,392.16,392.45,392.16,392.33,19679.0
2023-07-26 13:55:00,392.44,392.66,392.41,392.66,800.0,392.44,392.66,392.41,392.66,800.0
2023-07-26 14:00:00,392.2,392.8,391.58,392.2,4601.0,392.2,392.8,391.58,392.2,4601.0
2023-07-26 14:05:00,392.12,392.39,391.68,392.38,13003.0,392.12,392.39,391.68,392.38,13003.0
2023-07-26 14:10:00,392.38,393.46,392.37,393.1,10476.0,392.38,393.46,392.37,393.1,10476.0
2023-07-26 14:15:00,393.1,393.54,393.07,393.37,3900.0,393.1,393.54,393.07,393.37,3900.0
2023-07-26 14:20:00,393.37,393.37,392.54,392.54,2740.0,393.37,393.37,392.54,392.54,2740.0
2023-07-26 14:25:00,392.51,392.9,392.37,392.73,4307.0,392.51,392.9,392.37,392.73,4307.0
2023-07-26 14:30:00,392.58,393.5,392.58,392.88,4268.0,392.58,393.5,392.58,392.88,4268.0
2023-07-26 14:35:00,392.88,394.43,392.68,394.43,5500.0,392.88,394.43,392.68,394.43,5500.0
2023-07-26 14:40:00,394.43,395.01,393.71,394.21,6113.0,394.43,395.01,393.71,394.21,6113.0
2023-07-26 14:45:00,394.31,394.31,392.94,393.07,6816.0,394.31,394.31,392.94,393.07,6816.0
2023-07-26 14:50:00,392.97,393.82,392.92,393.81,5700.0,392.97,393.82,392.92,393.81,5700.0
2023-07-26 14:55:00,393.8,393.8,392.7,392.81,4831.0,393.8,393.8,392.7,392.81,4831.0
2023-07-26 15:00:00,392.83,393.12,392.32,392.86,5141.0,392.83,393.12,392.32,392.86,5141.0
2023-07-26 15:05:00,393.0,393.41,391.37,391.37,6457.0,393.0,393.41,391.37,391.37,6457.0
2023-07-26 15:10:00,391.34,392.22,391.34,392.22,1600.0,391.34,392.22,391.34,392.22,1600.0
2023-07-26 15:15:00,392.0,392.03,391.2,391.74,4294.0,392.0,392.03,391.2,391.74,4294.0
2023-07-26 15:20:00,391.76,392.71,391.76,392.3,5400.0,391.76,392.71,391.76,392.3,5400.0
2023-07-26 15:25:00,392.34,392.61,392.1,392.25,4812.0,392.34,392.61,392.1,392.25,4812.0
2023-07-26 15:30:00,392.23,392.95,392.01,392.49,10267.0,392.23,392.95,392.01,392.49,10267.0
2023-07-26 15:35:00,392.59,393.26,392.56,393.18,10836.0,392.59,393.26,392.56,393.18,10836.0
2023-07-26 15:40:00,393.33,394.0,393.33,393.6,11154.0,393.33,394.0,393.33,393.6,11154.0
2023-07-26 15:45:00,393.71,394.03,393.32,393.32,11292.0,393.71,394.03,393.32,393.32,11292.0
2023-07-26 15:50:00,393.3,393.78,393.08,393.62,26889.0,393.3,393.78,393.08,393.62,26889.0
2023-07-26 15:55:00,393.69,394.73,393.53,394.67,84449.0,393.69,394.73,393.53,394.67,84449.0
2023-07-27 09:30:00,400.14,406.66,400.14,406.66,14496.0,400.14,406.66,400.14,406.66,14496.0
2023-07-27 09:35:00,406.61,408.11,404.89,406.97,20025.0,406.61,408.11,404.89,406.97,20025.0
2023-07-27 09:40:00,407.7,409.21,406.73,408.0,37795.0,407.7,409.21,406.73,408.0,37795.0
2023-07-27 09:45:00,408.35,408.35,406.23,406.55,23650.0,408.35,408.35,406.23,406.55,23650.0
2023-07-27 09:50:00,407.25,408.23,406.32,406.61,12288.0,407.25,408.23,406.32,406.61,12288.0
2023-07-27 09:55:00,406.38,408.31,405.32,408.18,15442.0,406.38,408.31,405.32,408.18,15442.0
2023-07-27 10:00:00,408.17,408.72,407.53,408.72,14406.0,408.17,408.72,407.53,408.72,14406.0
2023-07-27 10:05:00,408.73,409.62,407.82,409.62,12444.0,408.73,409.62,407.82,409.62,12444.0
2023-07-27 10:10:00,409.14,409.6,408.7,408.77,5800.0,409.14,409.6,408.7,408.77,5800.0
2023-07-27 10:15:00,408.6,409.31,407.62,408.16,16375.0,408.6,409.31,407.62,408.16,16375.0
2023-07-27 10:20:00,408.24,409.21,407.63,408.76,55664.0,408.24,409.21,407.63,408.76,55664.0
2023-07-27 10:25:00,408.77,408.77,406.74,407.86,10400.0,408.77,408.77,406.74,407.86,10400.0
2023-07-27 10:30:00,408.18,408.31,407.14,407.83,4271.0,408.18,408.31,407.14,407.83,4271.0
2023-07-27 10:35:00,408.22,408.91,407.4,407.95,23222.0,408.22,408.91,407.4,407.95,23222.0
2023-07-27 10:40:00,407.61,408.04,406.6,406.84,17575.0,407.61,408.04,406.6,406.84,17575.0
2023-07-27 10:45:00,406.99,408.05,406.88,407.59,12880.0,406.99,408.05,406.88,407.59,12880.0
2023-07-27 10:50:00,407.83,407.83,406.63,406.65,11486.0,407.83,407.83,406.63,406.65,11486.0
2023-07-27 10:55:00,406.82,406.99,405.83,406.24,13592.0,406.82,406.99,405.83,406.24,13592.0
2023-07-27 11:00:00,406.18,406.49,405.86,405.86,5950.0,406.18,406.49,405.86,405.86,5950.0
2023-07-27 11:05:00,405.49,405.79,404.39,404.83,6646.0,405.49,405.79,404.39,404.83,6646.0
2023-07-27 11:10:00,404.84,404.87,403.19,403.34,8816.0,404.84,404.87,403.19,403.34,8816.0
2023-07-27 11:15:00,403.36,405.72,403.24,405.55,6680.0,403.36,405.72,403.24,405.55,6680.0
2023-07-27 11:20:00,405.5,405.75,405.21,405.64,5183.0,405.5,405.75,405.21,405.64,5183.0
2023-07-27 11:25:00,405.64,406.03,405.52,405.56,7511.0,405.64,406.03,405.52,405.56,7511.0
2023-07-27 11:30:00,405.43,405.9,404.78,404.84,2400.0,405.43,405.9,404.78,404.84,2400.0
2023-07-27 11:35:00,404.81,405.28,404.4,405.13,4420.0,404.81,405.28,404.4,405.13,4420.0
2023-07-27 11:40:00,405.32,405.5,404.0,404.0,4038.0,405.32,405.5,404.0,404.0,4038.0
2023-07-27 11:45:00,404.15,405.12,403.77,404.09,24364.0,404.15,405.12,403.77,404.09,24364.0
2023-07-27 11:50:00,404.29,404.63,404.0,404.06,4402.0,404.29,404.63,404.0,404.06,4402.0
2023-07-27 11:55:00,404.02,404.69,403.48,404.69,29070.0,404.02,404.69,403.48,404.69,29070.0
2023-07-27 12:00:00,404.33,404.82,403.99,404.74,2978.0,404.33,404.82,403.99,404.74,2978.0
2023-07-27 12:05:00,404.84,405.12,404.27,404.27,1605.0,404.84,405.12,404.27,404.27,1605.0
2023-07-27 12:10:00,404.42,404.71,403.87,404.71,2200.0,404.42,404.71,403.87,404.71,2200.0
2023-07-27 12:15:00,404.37,404.53,403.86,404.06,5614.0,404.37,404.53,403.86,404.06,5614.0
2023-07-27 12:20:00,403.56,405.07,403.55,404.62,4807.0,403.56,405.07,403.55,404.62,4807.0
2023-07-27 12:25:00,404.8,405.67,404.6,405.42,32417.0,404.8,405.67,404.6,405.42,32417.0
2023-07-27 12:30:00,405.57,406.19,405.28,405.35,6400.0,405.57,406.19,405.28,405.35,6400.0
2023-07-27 12:35:00,405.53,406.0,405.46,405.46,2800.0,405.53,406.0,405.46,405.46,2800.0
2023-07-27 12:40:00,405.54,406.1,405.23,406.09,4600.0,405.54,406.1,405.23,406.09,4600.0
2023-07-27 12:45:00,406.1,406.14,405.47,406.04,4374.0,406.1,406.14,405.47,406.04,4374.0
2023-07-27 12:50:00,405.92,405.92,404.94,404.97,1941.0,405.92,405.92,404.94,404.97,1941.0
2023-07-27 12:55:00,405.1,405.36,405.03,405.15,3539.0,405.1,405.36,405.03,405.15,3539.0
2023-07-27 13:00:00,405.27,405.36,404.88,404.94,7686.0,405.27,405.36,404.88,404.94,7686.0
2023-07-27 13:05:00,404.95,404.95,403.18,403.81,5473.0,404.95,404.95,403.18,403.81,5473.0
2023-07-27 13:10:00,403.71,404.54,403.7,404.15,3096.0,403.71,404.54,403.7,404.15,3096.0
2023-07-27 13:15:00,404.57,404.57,403.25,403.85,11920.0,404.57,404.57,403.25,403.85,11920.0
2023-07-27 13:20:00,403.72,404.53,403.37,404.03,17784.0,403.72,404.53,403.37,404.03,17784.0
2023-07-27 13:25:00,404.02,404.76,403.6,404.01,5350.0,404.02,404.76,403.6,404.01,5350.0
2023-07-27 13:30:00,403.71,404.21,403.61,404.21,7495.0,403.71,404.21,403.61,404.21,7495.0
2023-07-27 13:35:00,403.87,403.93,403.0,403.38,9004.0,403.87,403.93,403.0,403.38,9004.0
2023-07-27 13:40:00,403.58,404.45,403.57,404.14,6607.0,403.58,404.45,403.57,404.14,6607.0
2023-07-27 13:45:00,403.96,404.24,403.58,403.86,33642.0,403.96,404.24,403.58,403.86,33642.0
2023-07-27 13:50:00,403.87,404.25,402.88,403.05,7600.0,403.87,404.25,402.88,403.05,7600.0
2023-07-27 13:55:00,403.04,403.36,402.95,403.32,3549.0,403.04,403.36,402.95,403.32,3549.0
2023-07-27 14:00:00,403.14,403.36,402.46,402.75,7280.0,403.14,403.36,402.46,402.75,7280.0
2023-07-27 14:05:00,402.45,402.65,402.1,402.11,7572.0,402.45,402.65,402.1,402.11,7572.0
2023-07-27 14:10:00,402.03,402.24,400.96,400.97,8719.0,402.03,402.24,400.96,400.97,8719.0
2023-07-27 14:15:00,401.17,401.55,400.85,401.44,10406.0,401.17,401.55,400.85,401.44,10406.0
2023-07-27 14:20:00,401.44,402.0,401.03,401.21,9290.0,401.44,402.0,401.03,401.21,9290.0
2023-07-27 14:25:00,401.21,401.43,400.6,401.08,15172.0,401.21,401.43,400.6,401.08,15172.0
2023-07-27 14:30:00,401.1,401.64,400.95,400.95,8602.0,401.1,401.64,400.95,400.95,8602.0
2023-07-27 14:35:00,401.12,401.12,400.3,400.7,5421.0,401.12,401.12,400.3,400.7,5421.0
2023-07-27 14:40:00,400.99,401.75,400.96,401.3,4800.0,400.99,401.75,400.96,401.3,4800.0
2023-07-27 14:45:00,401.09,401.71,401.09,401.58,5013.0,401.09,401.71,401.09,401.58,5013.0
2023-07-27 14:50:00,401.58,401.7,401.1,401.7,3953.0,401.58,401.7,401.1,401.7,3953.0
2023-07-27 14:55:00,401.47,401.47,400.46,400.73,5869.0,401.47,401.47,400.46,400.73,5869.0
2023-07-27 15:00:00,400.7,400.91,399.96,400.0,6872.0,400.7,400.91,399.96,400.0,6872.0
2023-07-27 15:05:00,399.98,401.21,399.98,401.06,5287.0,399.98,401.21,399.98,401.06,5287.0
2023-07-27 15:10:00,401.06,401.63,400.69,401.55,5644.0,401.06,401.63,400.69,401.55,5644.0
2023-07-27 15:15:00,401.43,401.83,401.25,401.49,5965.0,401.43,401.83,401.25,401.49,5965.0
2023-07-27 15:20:00,401.38,402.21,400.96,402.21,6352.0,401.38,402.21,400.96,402.21,6352.0
2023-07-27 15:25:00,402.37,402.5,401.49,401.49,7870.0,402.37,402.5,401.49,401.49,7870.0
2023-07-27 15:30:00,401.45,401.58,401.18,401.39,9003.0,401.45,401.58,401.18,401.39,9003.0
2023-07-27 15:35:00,401.52,402.35,401.19,401.53,12225.0,401.52,402.35,401.19,401.53,12225.0
2023-07-27 15:40:00,401.55,402.0,401.13,401.13,11192.0,401.55,402.0,401.13,401.13,11192.0
2023-07-27 15:45:00,401.34,401.61,400.7,400.83,15614.0,401.34,401.61,400.7,400.83,15614.0
2023-07-27 15:50:00,400.9,401.45,400.49,401.41,32445.0,400.9,401.45,400.49,401.41,32445.0
2023-07-27 15:55:00,401.48,401.74,400.71,401.14,69982.0,401.48,401.74,400.71,401.14,69982.0
2023-07-28 09:30:00,399.96,403.99,394.05,403.99,56497.0,399.96,403.99,394.05,403.99,56497.0
2023-07-28 09:35:00,402.19,408.09,401.77,408.02,24010.0,402.19,408.09,401.77,408.02,24010.0
2023-07-28 09:40:00,407.22,411.88,405.64,410.43,61860.0,407.22,411.88,405.64,410.43,61860.0
2023-07-28 09:45:00,410.35,410.79,405.83,407.58,32696.0,410.35,410.79,405.83,407.58,32696.0
2023-07-28 09:50:00,407.64,408.4,404.56,404.56,14978.0,407.64,408.4,404.56,404.56,14978.0
2023-07-28 09:55:00,405.0,405.69,403.42,403.42,6000.0,405.0,405.69,403.42,403.42,6000.0
2023-07-28 10:00:00,403.69,404.05,402.28,403.15,16269.0,403.69,404.05,402.28,403.15,16269.0
2023-07-28 10:05:00,403.04,403.24,400.59,402.45,22080.0,403.04,403.24,400.59,402.45,22080.0
2023-07-28 10:10:00,401.92,402.0,399.72,400.32,7288.0,401.92,402.0,399.72,400.32,7288.0
2023-07-28 10:15:00,400.39,400.39,397.32,397.99,5978.0,400.39,400.39,397.32,397.99,5978.0
2023-07-28 10:20:00,397.52,398.64,396.91,398.18,9849.0,397.52,398.64,396.91,398.18,9849.0
2023-07-28 10:25:00,397.77,398.22,395.49,395.64,7735.0,397.77,398.22,395.49,395.64,7735.0
2023-07-28 10:30:00,396.11,396.3,393.93,395.75,14645.0,396.11,396.3,393.93,395.75,14645.0
2023-07-28 10:35:00,396.16,397.16,395.17,395.17,4449.0,396.16,397.16,395.17,395.17,4449.0
2023-07-28 10:40:00,394.83,395.55,394.66,394.91,7118.0,394.83,395.55,394.66,394.91,7118.0
2023-07-28 10:45:00,394.71,396.88,394.52,396.27,5956.0,394.71,396.88,394.52,396.27,5956.0
2023-07-28 10:50:00,396.27,397.07,395.45,395.77,8038.0,396.27,397.07,395.45,395.77,8038.0
2023-07-28 10:55:00,395.75,396.09,395.22,395.87,9516.0,395.75,396.09,395.22,395.87,9516.0
2023-07-28 11:00:00,395.73,396.36,394.43,395.06,9823.0,395.73,396.36,394.43,395.06,9823.0
2023-07-28 11:05:00,395.06,395.19,394.49,395.16,6521.0,395.06,395.19,394.49,395.16,6521.0
2023-07-28 11:10:00,395.16,395.41,394.51,394.96,8057.0,395.16,395.41,394.51,394.96,8057.0
2023-07-28 11:15:00,394.58,395.08,393.23,393.71,6622.0,394.58,395.08,393.23,393.71,6622.0
2023-07-28 11:20:00,393.56,395.0,393.55,394.69,5446.0,393.56,395.0,393.55,394.69,5446.0
2023-07-28 11:25:00,394.57,395.5,394.21,394.26,4328.0,394.57,395.5,394.21,394.26,4328.0
2023-07-28 11:30:00,394.29,394.64,393.91,394.0,7639.0,394.29,394.64,393.91,394.0,7639.0
2023-07-28 11:35:00,394.3,394.3,392.45,392.45,4923.0,394.3,394.3,392.45,392.45,4923.0
2023-07-28 11:40:00,392.52,393.07,392.27,392.83,3837.0,392.52,393.07,392.27,392.83,3837.0
2023-07-28 11:45:00,392.57,393.92,392.49,393.92,5768.0,392.57,393.92,392.49,393.92,5768.0
2023-07-28 11:50:00,394.0,394.06,392.97,392.97,5025.0,394.0,394.06,392.97,392.97,5025.0
2023-07-28 11:55:00,392.93,393.04,392.18,392.36,6427.0,392.93,393.04,392.18,392.36,6427.0
2023-07-28 12:00:00,392.18,392.19,390.0,390.0,7721.0,392.18,392.19,390.0,390.0,7721.0
2023-07-28 12:05:00,389.96,391.27,389.58,390.67,6682.0,389.96,391.27,389.58,390.67,6682.0
2023-07-28 12:10:00,390.71,391.13,390.61,390.84,7733.0,390.71,391.13,390.61,390.84,7733.0
2023-07-28 12:15:00,390.6,390.8,390.03,390.15,3441.0,390.6,390.8,390.03,390.15,3441.0
2023-07-28 12:20:00,390.17,390.93,389.53,390.78,39104.0,390.17,390.93,389.53,390.78,39104.0
2023-07-28 12:25:00,390.61,392.03,390.55,391.21,11278.0,390.61,392.03,390.55,391.21,11278.0
2023-07-28 12:30:00,391.03,391.03,389.79,390.03,12410.0,391.03,391.03,389.79,390.03,12410.0
2023-07-28 12:35:00,389.89,390.92,389.87,390.0,12574.0,389.89,390.92,389.87,390.0,12574.0
2023-07-28 12:40:00,390.13,390.57,389.94,390.02,11707.0,390.13,390.57,389.94,390.02,11707.0
2023-07-28 12:45:00,390.15,390.43,389.75,390.0,22116.0,390.15,390.43,389.75,390.0,22116.0
2023-07-28 12:50:00,389.93,390.09,388.43,388.95,14059.0,389.93,390.09,388.43,388.95,14059.0
2023-07-28 12:55:00,389.2,389.51,388.44,389.51,9751.0,389.2,389.51,388.44,389.51,9751.0
2023-07-28 13:00:00,389.74,389.74,388.98,389.43,5079.0,389.74,389.74,388.98,389.43,5079.0
2023-07-28 13:05:00,389.38,389.54,388.71,388.88,5642.0,389.38,389.54,388.71,388.88,5642.0
2023-07-28 13:10:00,389.09,389.85,388.75,389.85,9836.0,389.09,389.85,388.75,389.85,9836.0
2023-07-28 13:15:00,389.91,390.97,389.52,390.97,8562.0,389.91,390.97,389.52,390.97,8562.0
2023-07-28 13:20:00,391.26,391.32,390.56,390.94,6259.0,391.26,391.32,390.56,390.94,6259.0
2023-07-28 13:25:00,390.78,391.01,390.54,391.0,6645.0,390.78,391.01,390.54,391.0,6645.0
2023-07-28 13:30:00,390.9,391.3,389.65,389.68,7500.0,390.9,391.3,389.65,389.68,7500.0
2023-07-28 13:35:00,389.72,389.72,388.63,389.59,5885.0,389.72,389.72,388.63,389.59,5885.0
2023-07-28 13:40:00,389.71,389.9,389.36,389.63,5831.0,389.71,389.9,389.36,389.63,5831.0
2023-07-28 13:45:00,389.78,390.38,389.78,389.91,3447.0,389.78,390.38,389.78,389.91,3447.0
2023-07-28 13:50:00,390.02,391.31,390.02,390.87,8807.0,390.02,391.31,390.02,390.87,8807.0
2023-07-28 13:55:00,390.87,391.27,390.3,391.27,3750.0,390.87,391.27,390.3,391.27,3750.0
2023-07-28 14:00:00,391.29,392.36,391.15,392.36,6110.0,391.29,392.36,391.15,392.36,6110.0
2023-07-28 14:05:00,392.32,392.32,390.85,390.86,2284.0,392.32,392.32,390.85,390.86,2284.0
2023-07-28 14:10:00,390.86,391.49,390.65,391.04,6495.0,390.86,391.49,390.65,391.04,6495.0
2023-07-28 14:15:00,391.28,392.5,391.15,392.5,6854.0,391.28,392.5,391.15,392.5,6854.0
2023-07-28 14:20:00,392.83,392.83,392.16,392.35,5619.0,392.83,392.83,392.16,392.35,5619.0
2023-07-28 14:25:00,392.37,393.38,392.37,393.38,6189.0,392.37,393.38,392.37,393.38,6189.0
2023-07-28 14:30:00,393.37,393.73,392.98,393.49,6518.0,393.37,393.73,392.98,393.49,6518.0
2023-07-28 14:35:00,393.36,393.81,393.0,393.72,6396.0,393.36,393.81,393.0,393.72,6396.0
2023-07-28 14:40:00,393.71,394.81,393.32,394.81,9519.0,393.71,394.81,393.32,394.81,9519.0
2023-07-28 14:45:00,394.81,395.2,394.8,395.13,8185.0,394.81,395.2,394.8,395.13,8185.0
2023-07-28 14:50:00,395.14,395.29,394.83,395.01,11053.0,395.14,395.29,394.83,395.01,11053.0
2023-07-28 14:55:00,394.94,395.84,394.83,395.63,7899.0,394.94,395.84,394.83,395.63,7899.0
2023-07-28 15:00:00,395.86,395.97,394.8,395.38,11055.0,395.86,395.97,394.8,395.38,11055.0
2023-07-28 15:05:00,395.41,395.66,394.91,395.23,13111.0,395.41,395.66,394.91,395.23,13111.0
2023-07-28 15:10:00,395.11,395.61,395.05,395.13,11062.0,395.11,395.61,395.05,395.13,11062.0
2023-07-28 15:15:00,395.14,395.55,394.74,394.8,11114.0,395.14,395.55,394.74,394.8,11114.0
2023-07-28 15:20:00,394.69,395.35,394.57,394.94,15485.0,394.69,395.35,394.57,394.94,15485.0
2023-07-28 15:25:00,394.97,395.75,394.53,394.84,23517.0,394.97,395.75,394.53,394.84,23517.0
2023-07-28 15:30:00,394.83,395.23,394.41,394.9,10287.0,394.83,395.23,394.41,394.9,10287.0
2023-07-28 15:35:00,394.76,395.34,394.44,395.16,11798.0,394.76,395.34,394.44,395.16,11798.0
2023-07-28 15:40:00,395.24,395.45,394.79,395.28,19474.0,395.24,395.45,394.79,395.28,19474.0
2023-07-28 15:45:00,395.28,395.96,395.19,395.78,32552.0,395.28,395.96,395.19,395.78,32552.0
2023-07-28 15:50:00,395.56,397.87,395.44,397.54,55724.0,395.56,397.87,395.44,397.54,55724.0
2023-07-28 15:55:00,397.54,397.75,396.45,396.8,102472.0,397.54,397.75,396.45,396.8,102472.0
2023-07-31 09:30:00,399.33,401.88,399.05,401.3,18303.0,399.33,401.88,399.05,401.3,18303.0
2023-07-31 09:35:00,401.78,403.74,400.37,400.5,22690.0,401.78,403.74,400.37,400.5,22690.0
2023-07-31 09:40:00,400.46,404.14,400.46,401.92,32122.0,400.46,404.14,400.46,401.92,32122.0
2023-07-31 09:45:00,402.37,402.96,401.65,402.26,36809.0,402.37,402.96,401.65,402.26,36809.0
2023-07-31 09:50:00,402.26,402.98,400.35,402.54,10449.0,402.26,402.98,400.35,402.54,10449.0
2023-07-31 09:55:00,402.81,403.19,400.41,401.71,8540.0,402.81,403.19,400.41,401.71,8540.0
2023-07-31 10:00:00,401.93,402.74,400.77,402.5,18363.0,401.93,402.74,400.77,402.5,18363.0
2023-07-31 10:05:00,402.56,403.31,402.3,403.22,20694.0,402.56,403.31,402.3,403.22,20694.0
2023-07-31 10:10:00,402.46,402.62,402.09,402.2,15112.0,402.46,402.62,402.09,402.2,15112.0
2023-07-31 10:15:00,402.65,403.28,402.63,402.79,13756.0,402.65,403.28,402.63,402.79,13756.0
2023-07-31 10:20:00,402.79,404.72,402.68,404.37,5900.0,402.79,404.72,402.68,404.37,5900.0
2023-07-31 10:25:00,404.43,404.65,403.33,404.64,3305.0,404.43,404.65,403.33,404.64,3305.0
2023-07-31 10:30:00,404.96,405.26,403.95,404.35,9934.0,404.96,405.26,403.95,404.35,9934.0
2023-07-31 10:35:00,404.17,405.0,403.46,403.71,8521.0,404.17,405.0,403.46,403.71,8521.0
2023-07-31 10:40:00,404.23,405.67,404.22,405.35,13104.0,404.23,405.67,404.22,405.35,13104.0
2023-07-31 10:45:00,405.28,405.4,404.0,404.95,3524.0,405.28,405.4,404.0,404.95,3524.0
2023-07-31 10:50:00,404.9,405.37,404.14,404.21,12505.0,404.9,405.37,404.14,404.21,12505.0
2023-07-31 10:55:00,404.18,404.48,403.22,403.22,9964.0,404.18,404.48,403.22,403.22,9964.0
2023-07-31 11:00:00,403.21,404.14,403.03,404.14,4878.0,403.21,404.14,403.03,404.14,4878.0
2023-07-31 11:05:00,404.17,405.24,404.07,405.0,3549.0,404.17,405.24,404.07,405.0,3549.0
2023-07-31 11:10:00,405.09,405.68,404.81,404.83,7101.0,405.09,405.68,404.81,404.83,7101.0
2023-07-31 11:15:00,404.87,405.46,404.74,405.19,4803.0,404.87,405.46,404.74,405.19,4803.0
2023-07-31 11:20:00,405.3,405.45,404.1,404.4,6493.0,405.3,405.45,404.1,404.4,6493.0
2023-07-31 11:25:00,404.31,404.31,403.81,403.85,3500.0,404.31,404.31,403.81,403.85,3500.0
2023-07-31 11:30:00,403.73,403.82,403.32,403.49,9902.0,403.73,403.82,403.32,403.49,9902.0
2023-07-31 11:35:00,403.51,404.48,403.51,404.34,5270.0,403.51,404.48,403.51,404.34,5270.0
2023-07-31 11:40:00,404.38,404.99,404.19,404.81,4209.0,404.38,404.99,404.19,404.81,4209.0
2023-07-31 11:45:00,404.86,404.86,404.47,404.64,5180.0,404.86,404.86,404.47,404.64,5180.0
2023-07-31 11:50:00,404.64,404.8,403.49,403.61,4915.0,404.64,404.8,403.49,403.61,4915.0
2023-07-31 11:55:00,403.59,403.78,403.27,403.27,7185.0,403.59,403.78,403.27,403.27,7185.0
2023-07-31 12:00:00,403.24,403.31,402.79,403.03,4199.0,403.24,403.31,402.79,403.03,4199.0
2023-07-31 12:05:00,403.03,403.2,402.21,402.21,8799.0,403.03,403.2,402.21,402.21,8799.0
2023-07-31 12:10:00,402.09,403.0,402.06,402.8,5468.0,402.09,403.0,402.06,402.8,5468.0
2023-07-31 12:15:00,402.7,402.74,402.02,402.43,2000.0,402.7,402.74,402.02,402.43,2000.0
2023-07-31 12:20:00,402.36,403.0,402.17,402.63,4631.0,402.36,403.0,402.17,402.63,4631.0
2023-07-31 12:25:00,402.5,402.5,401.78,402.04,4365.0,402.5,402.5,401.78,402.04,4365.0
2023-07-31 12:30:00,401.99,402.76,401.99,402.75,9302.0,401.99,402.76,401.99,402.75,9302.0
2023-07-31 12:35:00,402.68,402.68,402.31,402.31,1000.0,402.68,402.68,402.31,402.31,1000.0
2023-07-31 12:40:00,402.27,402.8,402.24,402.8,3195.0,402.27,402.8,402.24,402.8,3195.0
2023-07-31 12:45:00,402.78,402.96,401.89,402.68,2304.0,402.78,402.96,401.89,402.68,2304.0
2023-07-31 12:50:00,402.62,402.75,401.9,401.9,2784.0,402.62,402.75,401.9,401.9,2784.0
2023-07-31 12:55:00,402.22,402.39,402.07,402.24,1700.0,402.22,402.39,402.07,402.24,1700.0
2023-07-31 13:00:00,402.25,402.39,401.43,401.77,2400.0,402.25,402.39,401.43,401.77,2400.0
2023-07-31 13:05:00,401.81,402.48,401.8,402.46,2500.0,401.81,402.48,401.8,402.46,2500.0
2023-07-31 13:10:00,402.61,403.01,402.35,402.5,5400.0,402.61,403.01,402.35,402.5,5400.0
2023-07-31 13:15:00,402.52,402.53,402.09,402.21,2514.0,402.52,402.53,402.09,402.21,2514.0
2023-07-31 13:20:00,402.27,402.76,402.13,402.25,3400.0,402.27,402.76,402.13,402.25,3400.0
2023-07-31 13:25:00,402.12,402.83,401.9,402.61,3000.0,402.12,402.83,401.9,402.61,3000.0
2023-07-31 13:30:00,402.59,402.9,402.45,402.59,3170.0,402.59,402.9,402.45,402.59,3170.0
2023-07-31 13:35:00,402.84,403.04,402.77,402.9,5065.0,402.84,403.04,402.77,402.9,5065.0
2023-07-31 13:40:00,402.96,403.03,402.69,402.72,4843.0,402.96,403.03,402.69,402.72,4843.0
2023-07-31 13:45:00,402.72,402.72,402.04,402.04,1200.0,402.72,402.72,402.04,402.04,1200.0
2023-07-31 13:50:00,402.28,402.46,401.77,401.93,3024.0,402.28,402.46,401.77,401.93,3024.0
2023-07-31 13:55:00,401.67,402.35,401.67,402.35,1900.0,401.67,402.35,401.67,402.35,1900.0
2023-07-31 14:00:00,402.67,403.15,402.39,403.13,15334.0,402.67,403.15,402.39,403.13,15334.0
2023-07-31 14:05:00,403.13,403.24,402.29,402.73,6483.0,403.13,403.24,402.29,402.73,6483.0
2023-07-31 14:10:00,402.64,403.11,402.58,402.69,3500.0,402.64,403.11,402.58,402.69,3500.0
2023-07-31 14:15:00,402.62,402.77,402.39,402.47,4206.0,402.62,402.77,402.39,402.47,4206.0
2023-07-31 14:20:00,402.45,403.04,402.38,403.02,2841.0,402.45,403.04,402.38,403.02,2841.0
2023-07-31 14:25:00,403.02,403.11,402.79,402.98,7371.0,403.02,403.11,402.79,402.98,7371.0
2023-07-31 14:30:00,402.96,403.6,402.84,403.55,8461.0,402.96,403.6,402.84,403.55,8461.0
2023-07-31 14:35:00,403.44,403.56,402.83,402.83,3600.0,403.44,403.56,402.83,402.83,3600.0
2023-07-31 14:40:00,402.56,403.4,402.56,403.07,6400.0,402.56,403.4,402.56,403.07,6400.0
2023-07-31 14:45:00,402.93,403.38,402.77,403.18,4100.0,402.93,403.38,402.77,403.18,4100.0
2023-07-31 14:50:00,403.21,403.93,403.21,403.59,11483.0,403.21,403.93,403.21,403.59,11483.0
2023-07-31 14:55:00,403.59,404.81,403.58,404.79,15261.0,403.59,404.81,403.58,404.79,15261.0
2023-07-31 15:00:00,404.85,404.96,404.45,404.69,6895.0,404.85,404.96,404.45,404.69,6895.0
2023-07-31 15:05:00,404.69,404.69,404.37,404.51,6598.0,404.69,404.69,404.37,404.51,6598.0
2023-07-31 15:10:00,404.65,404.75,403.61,404.25,19294.0,404.65,404.75,403.61,404.25,19294.0
2023-07-31 15:15:00,404.24,404.38,403.68,404.13,4225.0,404.24,404.38,403.68,404.13,4225.0
2023-07-31 15:20:00,404.29,404.35,403.29,403.49,5243.0,404.29,404.35,403.29,403.49,5243.0
2023-07-31 15:25:00,403.35,404.03,403.32,404.01,9843.0,403.35,404.03,403.32,404.01,9843.0
2023-07-31 15:30:00,404.09,404.26,403.18,403.31,23084.0,404.09,404.26,403.18,403.31,23084.0
2023-07-31 15:35:00,403.41,403.51,402.92,403.13,8241.0,403.41,403.51,402.92,403.13,8241.0
2023-07-31 15:40:00,403.14,404.34,403.14,404.34,13924.0,403.14,404.34,403.14,404.34,13924.0
2023-07-31 15:45:00,404.26,404.43,403.79,404.22,21117.0,404.26,404.43,403.79,404.22,21117.0
2023-07-31 15:50:00,404.19,404.82,404.06,404.82,37412.0,404.19,404.82,404.06,404.82,37412.0
2023-07-31 15:55:00,404.87,405.47,404.53,405.13,88343.0,404.87,405.47,404.53,405.13,88343.0
2023-08-01 09:30:00,404.26,404.26,401.33,403.29,14403.0,404.26,404.26,401.33,403.29,14403.0
2023-08-01 09:35:00,402.92,407.05,402.49,407.05,14030.0,402.92,407.05,402.49,407.05,14030.0
2023-08-01 09:40:00,406.36,407.65,405.36,406.13,35962.0,406.36,407.65,405.36,406.13,35962.0
2023-08-01 09:45:00,407.06,408.61,405.74,408.41,17221.0,407.06,408.61,405.74,408.41,17221.0
2023-08-01 09:50:00,408.35,409.96,407.42,409.53,20180.0,408.35,409.96,407.42,409.53,20180.0
2023-08-01 09:55:00,410.0,411.0,409.17,411.0,12513.0,410.0,411.0,409.17,411.0,12513.0
2023-08-01 10:00:00,411.05,413.22,410.58,412.79,20100.0,411.05,413.22,410.58,412.79,20100.0
2023-08-01 10:05:00,412.89,414.33,412.04,413.76,19141.0,412.89,414.33,412.04,413.76,19141.0
2023-08-01 10:10:00,413.59,413.76,411.59,412.09,19324.0,413.59,413.76,411.59,412.09,19324.0
2023-08-01 10:15:00,411.95,411.95,408.51,409.04,15524.0,411.95,411.95,408.51,409.04,15524.0
2023-08-01 10:20:00,409.01,411.23,408.03,410.41,16507.0,409.01,411.23,408.03,410.41,16507.0
2023-08-01 10:25:00,410.72,411.17,409.08,409.37,10800.0,410.72,411.17,409.08,409.37,10800.0
2023-08-01 10:30:00,409.24,410.35,409.16,409.87,12983.0,409.24,410.35,409.16,409.87,12983.0
2023-08-01 10:35:00,409.79,410.3,409.31,410.24,7291.0,409.79,410.3,409.31,410.24,7291.0
2023-08-01 10:40:00,410.24,410.74,409.99,410.56,7602.0,410.24,410.74,409.99,410.56,7602.0
2023-08-01 10:45:00,410.47,410.94,410.02,410.78,6757.0,410.47,410.94,410.02,410.78,6757.0
2023-08-01 10:50:00,410.82,411.11,410.09,410.72,7055.0,410.82,411.11,410.09,410.72,7055.0
2023-08-01 10:55:00,410.46,410.77,410.14,410.32,6256.0,410.46,410.77,410.14,410.32,6256.0
2023-08-01 11:00:00,410.37,410.41,409.36,409.77,7215.0,410.37,410.41,409.36,409.77,7215.0
2023-08-01 11:05:00,409.61,409.68,409.02,409.52,5561.0,409.61,409.68,409.02,409.52,5561.0
2023-08-01 11:10:00,409.94,410.1,409.55,409.55,5508.0,409.94,410.1,409.55,409.55,5508.0
2023-08-01 11:15:00,409.53,411.75,409.44,411.74,6458.0,409.53,411.75,409.44,411.74,6458.0
2023-08-01 11:20:00,411.88,412.0,411.05,411.06,5649.0,411.88,412.0,411.05,411.06,5649.0
2023-08-01 11:25:00,410.93,412.36,410.93,412.02,6822.0,410.93,412.36,410.93,412.02,6822.0
2023-08-01 11:30:00,411.76,411.92,411.3,411.47,2819.0,411.76,411.92,411.3,411.47,2819.0
2023-08-01 11:35:00,411.5,411.5,410.59,410.72,6633.0,411.5,411.5,410.59,410.72,6633.0
2023-08-01 11:40:00,411.03,411.03,410.15,410.19,3300.0,411.03,411.03,410.15,410.19,3300.0
2023-08-01 11:45:00,410.21,410.74,409.82,410.63,5637.0,410.21,410.74,409.82,410.63,5637.0
2023-08-01 11:50:00,410.53,410.56,409.38,410.22,10150.0,410.53,410.56,409.38,410.22,10150.0
2023-08-01 11:55:00,410.22,410.49,409.82,409.82,8113.0,410.22,410.49,409.82,409.82,8113.0
2023-08-01 12:00:00,409.83,410.14,409.69,409.78,6005.0,409.83,410.14,409.69,409.78,6005.0
2023-08-01 12:05:00,409.78,410.12,409.65,410.12,8231.0,409.78,410.12,409.65,410.12,8231.0
2023-08-01 12:10:00,410.2,411.03,410.2,410.43,6718.0,410.2,411.03,410.2,410.43,6718.0
2023-08-01 12:15:00,410.5,410.51,409.81,410.21,2900.0,410.5,410.51,409.81,410.21,2900.0
2023-08-01 12:20:00,410.09,410.44,409.79,409.92,4257.0,410.09,410.44,409.79,409.92,4257.0
2023-08-01 12:25:00,410.03,410.09,409.67,410.02,4300.0,410.03,410.09,409.67,410.02,4300.0
2023-08-01 12:30:00,409.72,410.11,409.46,410.11,3135.0,409.72,410.11,409.46,410.11,3135.0
2023-08-01 12:35:00,410.1,410.13,409.66,409.86,3900.0,410.1,410.13,409.66,409.86,3900.0
2023-08-01 12:40:00,409.87,411.36,409.87,411.01,4470.0,409.87,411.36,409.87,411.01,4470.0
2023-08-01 12:45:00,411.16,411.74,410.9,410.9,8792.0,411.16,411.74,410.9,410.9,8792.0
2023-08-01 12:50:00,410.9,411.57,410.71,411.53,3200.0,410.9,411.57,410.71,411.53,3200.0
2023-08-01 12:55:00,411.56,412.38,411.56,411.95,3410.0,411.56,412.38,411.56,411.95,3410.0
2023-08-01 13:00:00,411.96,412.54,411.65,412.36,5963.0,411.96,412.54,411.65,412.36,5963.0
2023-08-01 13:05:00,412.38,412.38,411.81,412.13,2700.0,412.38,412.38,411.81,412.13,2700.0
2023-08-01 13:10:00,411.96,412.2,411.6,411.61,6434.0,411.96,412.2,411.6,411.61,6434.0
2023-08-01 13:15:00,411.61,412.69,411.52,412.5,4609.0,411.61,412.69,411.52,412.5,4609.0
2023-08-01 13:20:00,412.49,412.86,412.16,412.85,5574.0,412.49,412.86,412.16,412.85,5574.0
2023-08-01 13:25:00,412.87,413.0,412.44,412.88,3600.0,412.87,413.0,412.44,412.88,3600.0
2023-08-01 13:30:00,413.04,413.14,412.7,413.12,5400.0,413.04,413.14,412.7,413.12,5400.0
2023-08-01 13:35:00,413.13,413.14,412.51,412.52,3741.0,413.13,413.14,412.51,412.52,3741.0
2023-08-01 13:40:00,412.35,412.93,412.05,412.93,6351.0,412.35,412.93,412.05,412.93,6351.0
2023-08-01 13:45:00,412.94,413.99,412.93,413.56,7749.0,412.94,413.99,412.93,413.56,7749.0
2023-08-01 13:50:00,413.51,413.51,412.8,412.8,18882.0,413.51,413.51,412.8,412.8,18882.0
2023-08-01 13:55:00,412.94,413.0,412.47,412.64,10900.0,412.94,413.0,412.47,412.64,10900.0
2023-08-01 14:00:00,412.65,413.51,412.21,413.49,8185.0,412.65,413.51,412.21,413.49,8185.0
2023-08-01 14:05:00,413.56,413.89,413.26,413.78,5135.0,413.56,413.89,413.26,413.78,5135.0
2023-08-01 14:10:00,413.93,414.78,413.73,414.78,12700.0,413.93,414.78,413.73,414.78,12700.0
2023-08-01 14:15:00,414.72,414.85,414.42,414.51,6141.0,414.72,414.85,414.42,414.51,6141.0
2023-08-01 14:20:00,414.28,414.34,413.93,413.94,3824.0,414.28,414.34,413.93,413.94,3824.0
2023-08-01 14:25:00,413.85,414.09,413.69,413.98,9900.0,413.85,414.09,413.69,413.98,9900.0
2023-08-01 14:30:00,414.1,414.32,413.72,413.72,8505.0,414.1,414.32,413.72,413.72,8505.0
2023-08-01 14:35:00,413.72,413.9,413.52,413.52,3400.0,413.72,413.9,413.52,413.52,3400.0
2023-08-01 14:40:00,413.52,413.92,413.2,413.71,10250.0,413.52,413.92,413.2,413.71,10250.0
2023-08-01 14:45:00,413.76,413.8,413.37,413.62,5600.0,413.76,413.8,413.37,413.62,5600.0
2023-08-01 14:50:00,413.54,413.54,412.5,412.7,6369.0,413.54,413.54,412.5,412.7,6369.0
2023-08-01 14:55:00,412.75,412.97,412.66,412.97,8825.0,412.75,412.97,412.66,412.97,8825.0
2023-08-01 15:00:00,412.94,413.69,412.94,413.69,7535.0,412.94,413.69,412.94,413.69,7535.0
2023-08-01 15:05:00,413.7,414.1,413.22,413.27,7443.0,413.7,414.1,413.22,413.27,7443.0
2023-08-01 15:10:00,413.23,413.51,413.0,413.13,8281.0,413.23,413.51,413.0,413.13,8281.0
2023-08-01 15:15:00,413.13,413.47,412.94,413.1,4300.0,413.13,413.47,412.94,413.1,4300.0
2023-08-01 15:20:00,413.09,413.44,412.94,413.01,7511.0,413.09,413.44,412.94,413.01,7511.0
2023-08-01 15:25:00,412.94,413.02,412.47,412.68,6900.0,412.94,413.02,412.47,412.68,6900.0
2023-08-01 15:30:00,412.68,413.13,412.43,413.09,21717.0,412.68,413.13,412.43,413.09,21717.0
2023-08-01 15:35:00,413.01,413.07,412.43,412.61,10548.0,413.01,413.07,412.43,412.61,10548.0
2023-08-01 15:40:00,412.63,412.68,412.2,412.47,14540.0,412.63,412.68,412.2,412.47,14540.0
2023-08-01 15:45:00,412.38,413.02,412.37,412.81,22156.0,412.38,413.02,412.37,412.81,22156.0
2023-08-01 15:50:00,412.8,413.18,412.5,413.04,52538.0,412.8,413.18,412.5,413.04,52538.0
2023-08-01 15:55:00,412.98,412.98,410.97,411.23,104061.0,412.98,412.98,410.97,411.23,104061.0
2023-08-02 09:30:00,416.66,423.72,415.89,421.18,64434.0,416.66,423.72,415.89,421.18,64434.0
2023-08-02 09:35:00,421.4,421.89,419.0,419.31,20134.0,421.4,421.89,419.0,419.31,20134.0
2023-08-02 09:40:00,420.1,421.44,419.69,420.87,45224.0,420.1,421.44,419.69,420.87,45224.0
2023-08-02 09:45:00,421.0,421.43,419.27,419.79,23812.0,421.0,421.43,419.27,419.79,23812.0
2023-08-02 09:50:00,419.97,420.22,417.18,417.31,20655.0,419.97,420.22,417.18,417.31,20655.0
2023-08-02 09:55:00,417.77,417.79,415.92,416.0,6939.0,417.77,417.79,415.92,416.0,6939.0
2023-08-02 10:00:00,416.0,418.37,415.49,418.09,26152.0,416.0,418.37,415.49,418.09,26152.0
2023-08-02 10:05:00,418.1,418.63,415.0,415.61,26684.0,418.1,418.63,415.0,415.61,26684.0
2023-08-02 10:10:00,415.87,417.0,415.41,416.76,8514.0,415.87,417.0,415.41,416.76,8514.0
2023-08-02 10:15:00,417.0,417.33,416.69,416.79,8353.0,417.0,417.33,416.69,416.79,8353.0
2023-08-02 10:20:00,416.8,418.64,416.79,418.47,7070.0,416.8,418.64,416.79,418.47,7070.0
2023-08-02 10:25:00,418.48,419.15,418.47,419.04,22556.0,418.48,419.15,418.47,419.04,22556.0
2023-08-02 10:30:00,419.09,419.09,417.76,418.06,9426.0,419.09,419.09,417.76,418.06,9426.0
2023-08-02 10:35:00,417.93,419.17,417.67,418.83,8990.0,417.93,419.17,417.67,418.83,8990.0
2023-08-02 10:40:00,419.04,419.17,416.98,417.12,8837.0,419.04,419.17,416.98,417.12,8837.0
2023-08-02 10:45:00,417.0,417.57,416.71,416.71,9063.0,417.0,417.57,416.71,416.71,9063.0
2023-08-02 10:50:00,416.71,417.72,416.06,417.2,8883.0,416.71,417.72,416.06,417.2,8883.0
2023-08-02 10:55:00,417.25,417.79,416.22,417.79,10950.0,417.25,417.79,416.22,417.79,10950.0
2023-08-02 11:00:00,417.69,418.26,417.33,418.26,23336.0,417.69,418.26,417.33,418.26,23336.0
2023-08-02 11:05:00,418.38,418.53,417.56,418.12,5211.0,418.38,418.53,417.56,418.12,5211.0
2023-08-02 11:10:00,418.09,419.04,418.09,418.23,5258.0,418.09,419.04,418.09,418.23,5258.0
2023-08-02 11:15:00,418.23,418.47,417.97,418.27,2400.0,418.23,418.47,417.97,418.27,2400.0
2023-08-02 11:20:00,418.24,419.09,418.11,419.0,6422.0,418.24,419.09,418.11,419.0,6422.0
2023-08-02 11:25:00,418.97,419.63,418.96,419.63,6411.0,418.97,419.63,418.96,419.63,6411.0
2023-08-02 11:30:00,419.58,420.35,419.57,420.15,4190.0,419.58,420.35,419.57,420.15,4190.0
2023-08-02 11:35:00,420.24,420.68,420.11,420.45,3863.0,420.24,420.68,420.11,420.45,3863.0
2023-08-02 11:40:00,420.06,420.24,419.58,419.92,4069.0,420.06,420.24,419.58,419.92,4069.0
2023-08-02 11:45:00,419.98,420.69,419.98,420.64,3352.0,419.98,420.69,419.98,420.64,3352.0
2023-08-02 11:50:00,420.71,420.94,420.22,420.79,6161.0,420.71,420.94,420.22,420.79,6161.0
2023-08-02 11:55:00,420.77,421.55,420.77,421.11,8120.0,420.77,421.55,420.77,421.11,8120.0
2023-08-02 12:00:00,420.95,421.72,420.95,421.1,5564.0,420.95,421.72,420.95,421.1,5564.0
2023-08-02 12:05:00,421.03,421.03,420.61,420.97,2500.0,421.03,421.03,420.61,420.97,2500.0
2023-08-02 12:10:00,420.7,420.83,420.31,420.59,4709.0,420.7,420.83,420.31,420.59,4709.0
2023-08-02 12:15:00,420.74,421.13,420.6,421.02,4350.0,420.74,421.13,420.6,421.02,4350.0
2023-08-02 12:20:00,421.02,421.3,420.87,421.3,7136.0,421.02,421.3,420.87,421.3,7136.0
2023-08-02 12:25:00,421.3,421.68,420.97,421.2,4636.0,421.3,421.68,420.97,421.2,4636.0
2023-08-02 12:30:00,421.2,421.2,419.99,420.06,4912.0,421.2,421.2,419.99,420.06,4912.0
2023-08-02 12:35:00,419.85,420.48,419.71,420.33,4850.0,419.85,420.48,419.71,420.33,4850.0
2023-08-02 12:40:00,420.49,422.16,420.36,422.13,9400.0,420.49,422.16,420.36,422.13,9400.0
2023-08-02 12:45:00,422.31,422.95,422.29,422.8,5933.0,422.31,422.95,422.29,422.8,5933.0
2023-08-02 12:50:00,422.4,422.4,421.67,422.13,1800.0,422.4,422.4,421.67,422.13,1800.0
2023-08-02 12:55:00,422.27,422.72,422.15,422.15,3908.0,422.27,422.72,422.15,422.15,3908.0
2023-08-02 13:00:00,422.37,422.76,422.13,422.25,3698.0,422.37,422.76,422.13,422.25,3698.0
2023-08-02 13:05:00,422.27,422.36,422.01,422.06,9000.0,422.27,422.36,422.01,422.06,9000.0
2023-08-02 13:10:00,422.27,422.73,421.97,422.04,12032.0,422.27,422.73,421.97,422.04,12032.0
2023-08-02 13:15:00,421.92,422.02,421.72,421.89,2825.0,421.92,422.02,421.72,421.89,2825.0
2023-08-02 13:20:00,421.73,421.97,421.55,421.77,3412.0,421.73,421.97,421.55,421.77,3412.0
2023-08-02 13:25:00,421.72,422.37,421.65,422.32,7840.0,421.72,422.37,421.65,422.32,7840.0
2023-08-02 13:30:00,422.46,422.9,422.19,422.6,6848.0,422.46,422.9,422.19,422.6,6848.0
2023-08-02 13:35:00,422.6,423.0,422.13,422.74,14675.0,422.6,423.0,422.13,422.74,14675.0
2023-08-02 13:40:00,423.0,423.2,422.45,422.51,5800.0,423.0,423.2,422.45,422.51,5800.0
2023-08-02 13:45:00,422.75,423.24,422.35,422.35,4100.0,422.75,423.24,422.35,422.35,4100.0
2023-08-02 13:50:00,422.69,422.69,422.12,422.12,2082.0,422.69,422.69,422.12,422.12,2082.0
2023-08-02 13:55:00,422.05,422.4,421.67,421.75,5733.0,422.05,422.4,421.67,421.75,5733.0
2023-08-02 14:00:00,421.66,421.97,421.49,421.74,6113.0,421.66,421.97,421.49,421.74,6113.0
2023-08-02 14:05:00,421.66,421.75,421.34,421.52,4620.0,421.66,421.75,421.34,421.52,4620.0
2023-08-02 14:10:00,421.57,421.61,420.81,421.6,4879.0,421.57,421.61,420.81,421.6,4879.0
2023-08-02 14:15:00,421.56,421.56,421.03,421.1,2200.0,421.56,421.56,421.03,421.1,2200.0
2023-08-02 14:20:00,420.9,421.03,420.67,420.68,3707.0,420.9,421.03,420.67,420.68,3707.0
2023-08-02 14:25:00,420.81,420.86,420.22,420.72,4318.0,420.81,420.86,420.22,420.72,4318.0
2023-08-02 14:30:00,420.72,421.57,420.6,421.22,5214.0,420.72,421.57,420.6,421.22,5214.0
2023-08-02 14:35:00,421.46,421.88,421.45,421.74,3934.0,421.46,421.88,421.45,421.74,3934.0
2023-08-02 14:40:00,421.77,422.13,421.24,421.24,5263.0,421.77,422.13,421.24,421.24,5263.0
2023-08-02 14:45:00,421.22,421.55,420.95,421.04,3917.0,421.22,421.55,420.95,421.04,3917.0
2023-08-02 14:50:00,421.01,421.41,420.91,420.91,3602.0,421.01,421.41,420.91,420.91,3602.0
2023-08-02 14:55:00,420.93,421.17,420.55,420.74,4295.0,420.93,421.17,420.55,420.74,4295.0
2023-08-02 15:00:00,420.85,421.51,420.85,421.51,6100.0,420.85,421.51,420.85,421.51,6100.0
2023-08-02 15:05:00,421.29,421.29,420.61,420.69,2780.0,421.29,421.29,420.61,420.69,2780.0
2023-08-02 15:10:00,420.7,420.7,420.43,420.43,4519.0,420.7,420.7,420.43,420.43,4519.0
2023-08-02 15:15:00,420.58,420.66,419.82,420.02,9507.0,420.58,420.66,419.82,420.02,9507.0
2023-08-02 15:20:00,419.92,420.19,419.69,420.16,5737.0,419.92,420.19,419.69,420.16,5737.0
2023-08-02 15:25:00,420.13,420.13,419.36,419.92,9029.0,420.13,420.13,419.36,419.92,9029.0
2023-08-02 15:30:00,420.0,420.12,419.12,419.44,9047.0,420.0,420.12,419.12,419.44,9047.0
2023-08-02 15:35:00,419.39,419.54,419.16,419.39,6101.0,419.39,419.54,419.16,419.39,6101.0
2023-08-02 15:40:00,419.42,419.54,418.84,419.54,10965.0,419.42,419.54,418.84,419.54,10965.0
2023-08-02 15:45:00,419.56,419.59,418.99,419.33,17613.0,419.56,419.59,418.99,419.33,17613.0
2023-08-02 15:50:00,419.27,420.34,419.0,419.31,29904.0,419.27,420.34,419.0,419.31,29904.0
2023-08-02 15:55:00,419.47,419.77,418.89,418.9,120600.0,419.47,419.77,418.89,418.9,120600.0
2023-08-03 09:30:00,419.07,420.05,417.87,417.94,7184.0,419.07,420.05,417.87,417.94,7184.0
2023-08-03 09:35:00,417.74,418.8,417.65,418.39,4372.0,417.74,418.8,417.65,418.39,4372.0
2023-08-03 09:40:00,417.68,418.85,416.64,418.28,8594.0,417.68,418.85,416.64,418.28,8594.0
2023-08-03 09:45:00,418.91,418.91,417.56,418.51,3773.0,418.91,418.91,417.56,418.51,3773.0
2023-08-03 09:50:00,417.6,418.04,417.05,417.11,1600.0,417.6,418.04,417.05,417.11,1600.0
2023-08-03 09:55:00,417.1,418.25,417.04,417.85,4575.0,417.1,418.25,417.04,417.85,4575.0
2023-08-03 10:00:00,417.81,418.14,417.09,417.35,5604.0,417.81,418.14,417.09,417.35,5604.0
2023-08-03 10:05:00,417.33,417.4,416.65,417.05,3454.0,417.33,417.4,416.65,417.05,3454.0
2023-08-03 10:10:00,417.23,418.3,417.08,418.06,3900.0,417.23,418.3,417.08,418.06,3900.0
2023-08-03 10:15:00,417.97,418.52,417.78,418.08,3600.0,417.97,418.52,417.78,418.08,3600.0
2023-08-03 10:20:00,418.33,418.57,417.65,418.05,4977.0,418.33,418.57,417.65,418.05,4977.0
2023-08-03 10:25:00,418.05,418.11,417.24,417.33,4700.0,418.05,418.11,417.24,417.33,4700.0
2023-08-03 10:30:00,417.26,418.22,417.15,418.05,5404.0,417.26,418.22,417.15,418.05,5404.0
2023-08-03 10:35:00,418.24,420.26,418.24,420.13,6222.0,418.24,420.26,418.24,420.13,6222.0
2023-08-03 10:40:00,419.96,421.31,419.6,421.28,6606.0,419.96,421.31,419.6,421.28,6606.0
2023-08-03 10:45:00,421.09,421.64,420.67,421.17,5732.0,421.09,421.64,420.67,421.17,5732.0
2023-08-03 10:50:00,420.98,421.43,420.35,420.36,3200.0,420.98,421.43,420.35,420.36,3200.0
2023-08-03 10:55:00,420.3,420.93,420.18,420.65,7513.0,420.3,420.93,420.18,420.65,7513.0
2023-08-03 11:00:00,420.65,421.14,420.3,420.99,7421.0,420.65,421.14,420.3,420.99,7421.0
2023-08-03 11:05:00,421.11,421.17,420.64,421.11,7100.0,421.11,421.17,420.64,421.11,7100.0
2023-08-03 11:10:00,420.92,420.96,420.58,420.62,7624.0,420.92,420.96,420.58,420.62,7624.0
2023-08-03 11:15:00,420.67,421.34,420.51,421.03,12101.0,420.67,421.34,420.51,421.03,12101.0
2023-08-03 11:20:00,421.25,422.45,421.24,422.45,1500.0,421.25,422.45,421.24,422.45,1500.0
2023-08-03 11:25:00,422.55,423.12,422.42,422.42,2307.0,422.55,423.12,422.42,422.42,2307.0
2023-08-03 11:30:00,422.1,422.4,421.85,422.31,2600.0,422.1,422.4,421.85,422.31,2600.0
2023-08-03 11:35:00,422.41,422.42,421.75,421.96,4896.0,422.41,422.42,421.75,421.96,4896.0
2023-08-03 11:40:00,422.19,422.56,421.89,422.32,2115.0,422.19,422.56,421.89,422.32,2115.0
2023-08-03 11:45:00,422.09,423.07,422.09,423.05,5103.0,422.09,423.07,422.09,423.05,5103.0
2023-08-03 11:50:00,423.19,423.87,423.11,423.72,6164.0,423.19,423.87,423.11,423.72,6164.0
2023-08-03 11:55:00,423.8,424.45,423.71,424.16,5406.0,423.8,424.45,423.71,424.16,5406.0
2023-08-03 12:00:00,424.29,424.68,424.15,424.61,7712.0,424.29,424.68,424.15,424.61,7712.0
2023-08-03 12:05:00,424.65,425.31,424.45,425.12,7493.0,424.65,425.31,424.45,425.12,7493.0
2023-08-03 12:10:00,425.47,425.47,424.99,425.03,1110.0,425.47,425.47,424.99,425.03,1110.0
2023-08-03 12:15:00,424.99,424.99,424.71,424.71,936.0,424.99,424.99,424.71,424.71,936.0
2023-08-03 12:20:00,424.67,425.11,424.33,425.11,10344.0,424.67,425.11,424.33,425.11,10344.0
2023-08-03 12:25:00,425.25,425.85,425.08,425.81,6100.0,425.25,425.85,425.08,425.81,6100.0
2023-08-03 12:30:00,425.95,426.33,425.31,425.31,14609.0,425.95,426.33,425.31,425.31,14609.0
2023-08-03 12:35:00,425.54,427.07,425.54,427.07,3982.0,425.54,427.07,425.54,427.07,3982.0
2023-08-03 12:40:00,427.07,428.15,427.07,427.96,7415.0,427.07,428.15,427.07,427.96,7415.0
2023-08-03 12:45:00,428.01,428.29,427.66,427.89,20012.0,428.01,428.29,427.66,427.89,20012.0
2023-08-03 12:50:00,427.75,428.66,427.51,428.6,8306.0,427.75,428.66,427.51,428.6,8306.0
2023-08-03 12:55:00,428.56,429.14,428.4,429.0,5151.0,428.56,429.14,428.4,429.0,5151.0
2023-08-03 13:00:00,428.89,428.89,428.0,428.34,7359.0,428.89,428.89,428.0,428.34,7359.0
2023-08-03 13:05:00,428.16,428.16,427.29,427.29,3800.0,428.16,428.16,427.29,427.29,3800.0
2023-08-03 13:10:00,427.2,427.64,427.2,427.57,4630.0,427.2,427.64,427.2,427.57,4630.0
2023-08-03 13:15:00,427.62,428.66,427.6,428.56,4700.0,427.62,428.66,427.6,428.56,4700.0
2023-08-03 13:20:00,428.67,429.18,428.62,428.72,4705.0,428.67,429.18,428.62,428.72,4705.0
2023-08-03 13:25:00,428.82,429.22,428.61,428.92,8508.0,428.82,429.22,428.61,428.92,8508.0
2023-08-03 13:30:00,428.99,429.03,427.04,427.24,8223.0,428.99,429.03,427.04,427.24,8223.0
2023-08-03 13:35:00,426.83,426.97,425.74,426.34,3793.0,426.83,426.97,425.74,426.34,3793.0
2023-08-03 13:40:00,426.36,426.56,426.14,426.2,1900.0,426.36,426.56,426.14,426.2,1900.0
2023-08-03 13:45:00,426.21,426.21,425.04,425.16,3229.0,426.21,426.21,425.04,425.16,3229.0
2023-08-03 13:50:00,425.13,425.31,424.55,425.31,12188.0,425.13,425.31,424.55,425.31,12188.0
2023-08-03 13:55:00,425.54,425.54,425.05,425.17,2140.0,425.54,425.54,425.05,425.17,2140.0
2023-08-03 14:00:00,425.44,425.44,424.51,424.66,2800.0,425.44,425.44,424.51,424.66,2800.0
2023-08-03 14:05:00,424.55,425.16,424.24,425.16,3900.0,424.55,425.16,424.24,425.16,3900.0
2023-08-03 14:10:00,425.03,425.21,424.59,425.15,3415.0,425.03,425.21,424.59,425.15,3415.0
2023-08-03 14:15:00,425.27,425.35,424.59,424.88,2710.0,425.27,425.35,424.59,424.88,2710.0
2023-08-03 14:20:00,424.85,425.25,424.71,425.25,1715.0,424.85,425.25,424.71,425.25,1715.0
2023-08-03 14:25:00,425.24,425.39,424.72,425.16,2800.0,425.24,425.39,424.72,425.16,2800.0
2023-08-03 14:30:00,425.02,425.16,424.35,424.35,2900.0,425.02,425.16,424.35,424.35,2900.0
2023-08-03 14:35:00,424.35,424.75,424.24,424.75,8265.0,424.35,424.75,424.24,424.75,8265.0
2023-08-03 14:40:00,424.78,425.15,424.62,425.15,4019.0,424.78,425.15,424.62,425.15,4019.0
2023-08-03 14:45:00,425.13,425.34,424.79,425.06,6004.0,425.13,425.34,424.79,425.06,6004.0
2023-08-03 14:50:00,424.97,424.97,424.51,424.72,2800.0,424.97,424.97,424.51,424.72,2800.0
2023-08-03 14:55:00,424.51,424.7,424.48,424.56,3685.0,424.51,424.7,424.48,424.56,3685.0
2023-08-03 15:00:00,424.44,424.52,424.41,424.5,1303.0,424.44,424.52,424.41,424.5,1303.0
2023-08-03 15:05:00,424.5,424.52,424.0,424.52,7770.0,424.5,424.52,424.0,424.52,7770.0
2023-08-03 15:10:00,424.52,424.56,423.5,423.56,12790.0,424.52,424.56,423.5,423.56,12790.0
2023-08-03 15:15:00,423.71,423.71,423.05,423.46,2941.0,423.71,423.71,423.05,423.46,2941.0
2023-08-03 15:20:00,423.35,424.06,423.05,424.06,7555.0,423.35,424.06,423.05,424.06,7555.0
2023-08-03 15:25:00,424.07,424.63,424.04,424.29,6760.0,424.07,424.63,424.04,424.29,6760.0
2023-08-03 15:30:00,424.24,424.24,423.91,424.11,2834.0,424.24,424.24,423.91,424.11,2834.0
2023-08-03 15:35:00,424.12,424.24,423.43,423.59,2729.0,424.12,424.24,423.43,423.59,2729.0
2023-08-03 15:40:00,423.56,424.14,423.56,423.86,6661.0,423.56,424.14,423.56,423.86,6661.0
2023-08-03 15:45:00,423.77,424.01,423.41,423.53,4422.0,423.77,424.01,423.41,423.53,4422.0
2023-08-03 15:50:00,423.29,424.02,423.23,423.37,14304.0,423.29,424.02,423.23,423.37,14304.0
2023-08-03 15:55:00,423.44,423.66,422.64,422.74,41345.0,423.44,423.66,422.64,422.74,41345.0
2023-08-04 09:30:00,423.97,425.08,422.85,423.5,6477.0,423.97,425.08,422.85,423.5,6477.0
2023-08-04 09:35:00,423.24,423.78,422.11,422.99,11906.0,423.24,423.78,422.11,422.99,11906.0
2023-08-04 09:40:00,422.81,424.29,422.79,423.64,6488.0,422.81,424.29,422.79,423.64,6488.0
2023-08-04 09:45:00,423.98,424.35,422.8,422.91,6300.0,423.98,424.35,422.8,422.91,6300.0
2023-08-04 09:50:00,423.27,424.18,423.1,423.37,5698.0,423.27,424.18,423.1,423.37,5698.0
2023-08-04 09:55:00,423.28,423.45,422.25,422.61,5900.0,423.28,423.45,422.25,422.61,5900.0
2023-08-04 10:00:00,422.33,422.54,421.01,421.42,5100.0,422.33,422.54,421.01,421.42,5100.0
2023-08-04 10:05:00,421.28,422.07,421.01,422.0,8067.0,421.28,422.07,421.01,422.0,8067.0
2023-08-04 10:10:00,421.94,421.97,421.38,421.7,3900.0,421.94,421.97,421.38,421.7,3900.0
2023-08-04 10:15:00,421.92,421.95,421.14,421.8,9814.0,421.92,421.95,421.14,421.8,9814.0
2023-08-04 10:20:00,421.59,422.4,421.38,422.19,3375.0,421.59,422.4,421.38,422.19,3375.0
2023-08-04 10:25:00,422.56,423.17,422.27,422.73,3500.0,422.56,423.17,422.27,422.73,3500.0
2023-08-04 10:30:00,423.2,423.66,423.01,423.15,9665.0,423.2,423.66,423.01,423.15,9665.0
2023-08-04 10:35:00,423.33,423.64,422.07,422.31,9230.0,423.33,423.64,422.07,422.31,9230.0
2023-08-04 10:40:00,422.61,423.55,422.37,423.44,5700.0,422.61,423.55,422.37,423.44,5700.0
2023-08-04 10:45:00,423.08,423.2,422.57,422.82,3954.0,423.08,423.2,422.57,422.82,3954.0
2023-08-04 10:50:00,422.68,423.39,422.35,423.39,3200.0,422.68,423.39,422.35,423.39,3200.0
2023-08-04 10:55:00,423.24,423.56,423.17,423.34,6121.0,423.24,423.56,423.17,423.34,6121.0
2023-08-04 11:00:00,423.47,423.49,422.71,422.71,4200.0,423.47,423.49,422.71,422.71,4200.0
2023-08-04 11:05:00,422.56,422.56,422.03,422.47,2600.0,422.56,422.56,422.03,422.47,2600.0
2023-08-04 11:10:00,422.42,422.89,421.95,422.73,3664.0,422.42,422.89,421.95,422.73,3664.0
2023-08-04 11:15:00,422.68,422.83,421.67,421.69,3800.0,422.68,422.83,421.67,421.69,3800.0
2023-08-04 11:20:00,421.81,422.61,421.8,422.24,3901.0,421.81,422.61,421.8,422.24,3901.0
2023-08-04 11:25:00,422.05,422.87,421.89,422.87,6657.0,422.05,422.87,421.89,422.87,6657.0
2023-08-04 11:30:00,423.1,423.36,422.54,423.35,3118.0,423.1,423.36,422.54,423.35,3118.0
2023-08-04 11:35:00,423.37,423.94,423.37,423.44,2900.0,423.37,423.94,423.37,423.44,2900.0
2023-08-04 11:40:00,423.48,423.74,423.38,423.72,2968.0,423.48,423.74,423.38,423.72,2968.0
2023-08-04 11:45:00,423.14,423.27,422.93,423.07,1700.0,423.14,423.27,422.93,423.07,1700.0
2023-08-04 11:50:00,423.19,423.38,422.49,422.69,9921.0,423.19,423.38,422.49,422.69,9921.0
2023-08-04 11:55:00,422.69,423.21,422.39,422.43,1902.0,422.69,423.21,422.39,422.43,1902.0
2023-08-04 12:00:00,422.45,422.5,421.88,421.88,15534.0,422.45,422.5,421.88,421.88,15534.0
2023-08-04 12:05:00,421.79,421.79,420.89,421.26,3440.0,421.79,421.79,420.89,421.26,3440.0
2023-08-04 12:10:00,421.25,421.82,420.9,421.81,2900.0,421.25,421.82,420.9,421.81,2900.0
2023-08-04 12:15:00,421.82,422.57,421.82,422.57,2100.0,421.82,422.57,421.82,422.57,2100.0
2023-08-04 12:20:00,422.46,423.1,422.13,423.1,1961.0,422.46,423.1,422.13,423.1,1961.0
2023-08-04 12:25:00,422.94,423.41,422.84,423.03,3419.0,422.94,423.41,422.84,423.03,3419.0
2023-08-04 12:30:00,423.06,423.28,422.29,422.51,2400.0,423.06,423.28,422.29,422.51,2400.0
2023-08-04 12:35:00,422.61,423.23,422.59,423.23,2500.0,422.61,423.23,422.59,423.23,2500.0
2023-08-04 12:40:00,423.36,423.44,423.04,423.11,3109.0,423.36,423.44,423.04,423.11,3109.0
2023-08-04 12:45:00,423.08,423.2,422.84,422.85,1400.0,423.08,423.2,422.84,422.85,1400.0
2023-08-04 12:50:00,423.02,423.04,422.56,422.79,3060.0,423.02,423.04,422.56,422.79,3060.0
2023-08-04 12:55:00,422.94,422.95,422.73,422.77,900.0,422.94,422.95,422.73,422.77,900.0
2023-08-04 13:00:00,422.77,423.23,422.76,423.0,3200.0,422.77,423.23,422.76,423.0,3200.0
2023-08-04 13:05:00,422.85,422.86,422.45,422.45,2400.0,422.85,422.86,422.45,422.45,2400.0
2023-08-04 13:10:00,422.5,422.69,422.42,422.61,2200.0,422.5,422.69,422.42,422.61,2200.0
2023-08-04 13:15:00,422.66,423.15,422.65,422.79,5700.0,422.66,423.15,422.65,422.79,5700.0
2023-08-04 13:20:00,422.7,422.83,422.34,422.42,3200.0,422.7,422.83,422.34,422.42,3200.0
2023-08-04 13:25:00,422.32,422.32,421.47,421.67,4900.0,422.32,422.32,421.47,421.67,4900.0
2023-08-04 13:30:00,421.68,422.17,421.64,422.03,2649.0,421.68,422.17,421.64,422.03,2649.0
2023-08-04 13:35:00,421.98,421.98,421.5,421.94,2142.0,421.98,421.98,421.5,421.94,2142.0
2023-08-04 13:40:00,422.17,422.61,422.06,422.3,2300.0,422.17,422.61,422.06,422.3,2300.0
2023-08-04 13:45:00,422.33,422.81,422.16,422.78,3757.0,422.33,422.81,422.16,422.78,3757.0
2023-08-04 13:50:00,422.65,422.65,421.77,421.77,2446.0,422.65,422.65,421.77,421.77,2446.0
2023-08-04 13:55:00,421.75,422.48,421.3,422.27,8500.0,421.75,422.48,421.3,422.27,8500.0
2023-08-04 14:00:00,422.43,422.43,421.06,421.06,3727.0,422.43,422.43,421.06,421.06,3727.0
2023-08-04 14:05:00,420.85,421.14,420.43,420.44,3861.0,420.85,421.14,420.43,420.44,3861.0
2023-08-04 14:10:00,420.58,421.0,420.43,420.9,2800.0,420.58,421.0,420.43,420.9,2800.0
2023-08-04 14:15:00,420.91,420.91,419.75,420.02,3751.0,420.91,420.91,419.75,420.02,3751.0
2023-08-04 14:20:00,419.81,419.91,419.33,419.34,4898.0,419.81,419.91,419.33,419.34,4898.0
2023-08-04 14:25:00,419.19,419.69,419.11,419.11,1800.0,419.19,419.69,419.11,419.11,1800.0
2023-08-04 14:30:00,419.31,419.54,418.33,418.52,8428.0,419.31,419.54,418.33,418.52,8428.0
2023-08-04 14:35:00,418.38,419.06,418.21,419.05,10263.0,418.38,419.06,418.21,419.05,10263.0
2023-08-04 14:40:00,419.19,419.19,418.36,418.94,8367.0,419.19,419.19,418.36,418.94,8367.0
2023-08-04 14:45:00,418.89,418.9,418.26,418.32,9714.0,418.89,418.9,418.26,418.32,9714.0
2023-08-04 14:50:00,418.54,419.4,418.36,418.54,4844.0,418.54,419.4,418.36,418.54,4844.0
2023-08-04 14:55:00,418.43,418.45,417.73,417.84,5400.0,418.43,418.45,417.73,417.84,5400.0
2023-08-04 15:00:00,417.91,418.22,417.63,417.64,6778.0,417.91,418.22,417.63,417.64,6778.0
2023-08-04 15:05:00,417.85,418.03,417.69,417.78,4000.0,417.85,418.03,417.69,417.78,4000.0
2023-08-04 15:10:00,417.78,418.75,417.78,418.59,4700.0,417.78,418.75,417.78,418.59,4700.0
2023-08-04 15:15:00,418.59,419.01,418.37,418.74,7218.0,418.59,419.01,418.37,418.74,7218.0
2023-08-04 15:20:00,418.88,418.9,418.11,418.11,5566.0,418.88,418.9,418.11,418.11,5566.0
2023-08-04 15:25:00,418.33,419.03,418.25,419.03,6437.0,418.33,419.03,418.25,419.03,6437.0
2023-08-04 15:30:00,419.09,419.14,418.35,418.35,18702.0,419.09,419.14,418.35,418.35,18702.0
2023-08-04 15:35:00,418.34,418.75,418.22,418.51,5835.0,418.34,418.75,418.22,418.51,5835.0
2023-08-04 15:40:00,418.6,418.6,417.66,417.83,11025.0,418.6,418.6,417.66,417.83,11025.0
2023-08-04 15:45:00,417.74,418.26,417.73,418.05,11672.0,417.74,418.26,417.73,418.05,11672.0
2023-08-04 15:50:00,418.01,419.22,417.73,418.97,30448.0,418.01,419.22,417.73,418.97,30448.0
2023-08-04 15:55:00,418.82,419.31,418.44,418.92,52636.0,418.82,419.31,418.44,418.92,52636.0
2023-08-07 09:30:00,419.63,422.22,419.54,420.54,7519.0,419.63,422.22,419.54,420.54,7519.0
2023-08-07 09:35:00,419.65,420.01,418.31,419.73,2450.0,419.65,420.01,418.31,419.73,2450.0
2023-08-07 09:40:00,419.73,419.73,417.87,417.87,3956.0,419.73,419.73,417.87,417.87,3956.0
2023-08-07 09:45:00,418.21,418.22,417.26,417.61,2524.0,418.21,418.22,417.26,417.61,2524.0
2023-08-07 09:50:00,417.96,419.25,417.96,418.34,1900.0,417.96,419.25,417.96,418.34,1900.0
2023-08-07 09:55:00,419.11,419.11,417.9,418.28,1000.0,419.11,419.11,417.9,418.28,1000.0
2023-08-07 10:00:00,418.28,418.28,416.52,416.99,3916.0,418.28,418.28,416.52,416.99,3916.0
2023-08-07 10:05:00,416.73,417.83,416.11,416.86,5534.0,416.73,417.83,416.11,416.86,5534.0
2023-08-07 10:10:00,416.86,416.9,415.48,416.03,1647.0,416.86,416.9,415.48,416.03,1647.0
2023-08-07 10:15:00,415.7,416.87,415.7,416.87,2828.0,415.7,416.87,415.7,416.87,2828.0
2023-08-07 10:20:00,416.87,417.29,416.5,416.56,6418.0,416.87,417.29,416.5,416.56,6418.0
2023-08-07 10:25:00,416.6,416.89,416.3,416.6,2267.0,416.6,416.89,416.3,416.6,2267.0
2023-08-07 10:30:00,416.69,417.83,416.55,417.79,2377.0,416.69,417.83,416.55,417.79,2377.0
2023-08-07 10:35:00,417.79,417.81,417.1,417.1,3100.0,417.79,417.81,417.1,417.1,3100.0
2023-08-07 10:40:00,417.26,417.78,417.06,417.09,5533.0,417.26,417.78,417.06,417.09,5533.0
2023-08-07 10:45:00,417.09,417.5,417.0,417.28,2750.0,417.09,417.5,417.0,417.28,2750.0
2023-08-07 10:50:00,417.36,417.53,417.08,417.28,2100.0,417.36,417.53,417.08,417.28,2100.0
2023-08-07 10:55:00,417.5,417.7,417.31,417.35,5300.0,417.5,417.7,417.31,417.35,5300.0
2023-08-07 11:00:00,417.35,418.55,417.33,418.35,7400.0,417.35,418.55,417.33,418.35,7400.0
2023-08-07 11:05:00,418.55,418.58,417.5,417.95,2500.0,418.55,418.58,417.5,417.95,2500.0
2023-08-07 11:10:00,418.24,418.74,418.24,418.53,1800.0,418.24,418.74,418.24,418.53,1800.0
2023-08-07 11:15:00,418.49,418.66,417.47,417.47,3403.0,418.49,418.66,417.47,417.47,3403.0
2023-08-07 11:20:00,417.58,418.12,417.58,417.82,2000.0,417.58,418.12,417.58,417.82,2000.0
2023-08-07 11:25:00,417.89,418.87,417.61,418.87,1580.0,417.89,418.87,417.61,418.87,1580.0
2023-08-07 11:30:00,418.73,418.73,417.86,418.48,2409.0,418.73,418.73,417.86,418.48,2409.0
2023-08-07 11:35:00,418.48,418.94,418.4,418.83,3317.0,418.48,418.94,418.4,418.83,3317.0
2023-08-07 11:40:00,418.93,419.08,418.83,418.94,2380.0,418.93,419.08,418.83,418.94,2380.0
2023-08-07 11:45:00,419.25,419.58,419.11,419.11,2600.0,419.25,419.58,419.11,419.11,2600.0
2023-08-07 11:50:00,418.97,419.78,418.91,419.64,1907.0,418.97,419.78,418.91,419.64,1907.0
2023-08-07 11:55:00,419.73,420.03,419.53,419.82,2200.0,419.73,420.03,419.53,419.82,2200.0
2023-08-07 12:00:00,419.74,419.81,418.8,419.26,7594.0,419.74,419.81,418.8,419.26,7594.0
2023-08-07 12:05:00,419.16,420.06,419.15,420.06,1500.0,419.16,420.06,419.15,420.06,1500.0
2023-08-07 12:10:00,420.03,420.52,419.99,420.5,2560.0,420.03,420.52,419.99,420.5,2560.0
2023-08-07 12:15:00,420.33,420.78,420.17,420.72,4150.0,420.33,420.78,420.17,420.72,4150.0
2023-08-07 12:20:00,420.82,421.43,420.82,421.19,6376.0,420.82,421.43,420.82,421.19,6376.0
2023-08-07 12:25:00,420.95,421.79,420.89,421.53,2813.0,420.95,421.79,420.89,421.53,2813.0
2023-08-07 12:30:00,421.7,421.73,421.38,421.38,1300.0,421.7,421.73,421.38,421.38,1300.0
2023-08-07 12:35:00,421.37,421.51,421.03,421.03,3300.0,421.37,421.51,421.03,421.03,3300.0
2023-08-07 12:40:00,421.04,421.96,420.88,421.96,4372.0,421.04,421.96,420.88,421.96,4372.0
2023-08-07 12:45:00,421.94,422.59,421.84,422.59,5138.0,421.94,422.59,421.84,422.59,5138.0
2023-08-07 12:50:00,422.4,422.46,422.11,422.43,2530.0,422.4,422.46,422.11,422.43,2530.0
2023-08-07 12:55:00,422.36,422.73,421.89,422.73,3370.0,422.36,422.73,421.89,422.73,3370.0
2023-08-07 13:00:00,422.55,422.57,422.07,422.07,3216.0,422.55,422.57,422.07,422.07,3216.0
2023-08-07 13:05:00,422.16,422.16,421.92,422.12,2738.0,422.16,422.16,421.92,422.12,2738.0
2023-08-07 13:10:00,422.25,422.81,422.1,422.5,2600.0,422.25,422.81,422.1,422.5,2600.0
2023-08-07 13:15:00,422.48,422.93,422.46,422.79,2709.0,422.48,422.93,422.46,422.79,2709.0
2023-08-07 13:20:00,422.68,422.69,422.15,422.15,5262.0,422.68,422.69,422.15,422.15,5262.0
2023-08-07 13:25:00,422.35,422.54,422.31,422.33,2300.0,422.35,422.54,422.31,422.33,2300.0
2023-08-07 13:30:00,422.37,422.47,422.18,422.24,2943.0,422.37,422.47,422.18,422.24,2943.0
2023-08-07 13:35:00,422.26,422.26,421.76,422.14,7380.0,422.26,422.26,421.76,422.14,7380.0
2023-08-07 13:40:00,422.46,422.93,422.39,422.78,2600.0,422.46,422.93,422.39,422.78,2600.0
2023-08-07 13:45:00,422.81,422.81,422.09,422.62,4700.0,422.81,422.81,422.09,422.62,4700.0
2023-08-07 13:50:00,422.61,422.62,422.32,422.32,1300.0,422.61,422.62,422.32,422.32,1300.0
2023-08-07 13:55:00,422.27,422.58,422.26,422.52,2042.0,422.27,422.58,422.26,422.52,2042.0
2023-08-07 14:00:00,422.64,423.01,422.63,422.68,8000.0,422.64,423.01,422.63,422.68,8000.0
2023-08-07 14:05:00,422.68,423.06,422.55,422.62,6010.0,422.68,423.06,422.55,422.62,6010.0
2023-08-07 14:10:00,422.64,423.0,422.13,422.13,1700.0,422.64,423.0,422.13,422.13,1700.0
2023-08-07 14:15:00,422.21,422.42,421.92,422.15,2300.0,422.21,422.42,421.92,422.15,2300.0
2023-08-07 14:20:00,421.98,422.19,421.67,421.67,1700.0,421.98,422.19,421.67,421.67,1700.0
2023-08-07 14:25:00,421.67,421.67,421.04,421.18,1600.0,421.67,421.67,421.04,421.18,1600.0
2023-08-07 14:30:00,421.12,422.08,421.12,422.04,7818.0,421.12,422.08,421.12,422.04,7818.0
2023-08-07 14:35:00,421.87,421.87,421.3,421.77,1638.0,421.87,421.87,421.3,421.77,1638.0
2023-08-07 14:40:00,421.77,421.77,421.1,421.42,3300.0,421.77,421.77,421.1,421.42,3300.0
2023-08-07 14:45:00,421.42,421.66,421.19,421.55,1900.0,421.42,421.66,421.19,421.55,1900.0
2023-08-07 14:50:00,421.6,421.6,421.41,421.43,1200.0,421.6,421.6,421.41,421.43,1200.0
2023-08-07 14:55:00,421.43,421.51,421.21,421.38,2782.0,421.43,421.51,421.21,421.38,2782.0
2023-08-07 15:00:00,421.5,421.97,421.5,421.78,2400.0,421.5,421.97,421.5,421.78,2400.0
2023-08-07 15:05:00,421.78,421.95,421.71,421.85,2808.0,421.78,421.95,421.71,421.85,2808.0
2023-08-07 15:10:00,421.73,421.96,421.35,421.49,3489.0,421.73,421.96,421.35,421.49,3489.0
2023-08-07 15:15:00,421.36,421.36,420.77,420.93,3337.0,421.36,421.36,420.77,420.93,3337.0
2023-08-07 15:20:00,420.93,421.05,420.49,420.49,4242.0,420.93,421.05,420.49,420.49,4242.0
2023-08-07 15:25:00,420.55,420.55,420.03,420.12,3316.0,420.55,420.55,420.03,420.12,3316.0
2023-08-07 15:30:00,420.1,420.33,420.06,420.21,4821.0,420.1,420.33,420.06,420.21,4821.0
2023-08-07 15:35:00,420.3,420.43,420.0,420.26,5522.0,420.3,420.43,420.0,420.26,5522.0
2023-08-07 15:40:00,420.35,420.74,420.27,420.27,4873.0,420.35,420.74,420.27,420.27,4873.0
2023-08-07 15:45:00,420.23,420.69,420.14,420.36,8604.0,420.23,420.69,420.14,420.36,8604.0
2023-08-07 15:50:00,420.29,420.42,419.93,419.93,12739.0,420.29,420.42,419.93,419.93,12739.0
2023-08-07 15:55:00,419.84,420.26,419.28,419.45,61343.0,419.84,420.26,419.28,419.45,61343.0
2023-08-08 09:30:00,417.82,419.77,417.0,419.0,9294.0,417.82,419.77,417.0,419.0,9294.0
2023-08-08 09:35:00,418.69,420.45,417.9,418.8,7288.0,418.69,420.45,417.9,418.8,7288.0
2023-08-08 09:40:00,417.29,418.64,417.28,418.44,8165.0,417.29,418.64,417.28,418.44,8165.0
2023-08-08 09:45:00,418.5,418.66,417.46,417.47,3936.0,418.5,418.66,417.46,417.47,3936.0
2023-08-08 09:50:00,417.42,418.05,416.47,417.34,7335.0,417.42,418.05,416.47,417.34,7335.0
2023-08-08 09:55:00,417.34,417.34,417.34,417.34,100.0,417.34,417.34,417.34,417.34,100.0
2023-08-08 10:00:00,418.51,419.01,417.67,417.94,8169.0,418.51,419.01,417.67,417.94,8169.0
2023-08-08 10:05:00,418.2,418.85,417.91,418.85,4156.0,418.2,418.85,417.91,418.85,4156.0
2023-08-08 10:10:00,418.44,418.44,417.69,417.92,7206.0,418.44,418.44,417.69,417.92,7206.0
2023-08-08 10:15:00,417.89,418.07,417.48,417.92,9154.0,417.89,418.07,417.48,417.92,9154.0
2023-08-08 10:20:00,417.85,418.78,417.85,418.04,11079.0,417.85,418.78,417.85,418.04,11079.0
2023-08-08 10:25:00,418.04,418.04,417.02,417.02,4361.0,418.04,418.04,417.02,417.02,4361.0
2023-08-08 10:30:00,417.18,417.19,416.36,416.9,4117.0,417.18,417.19,416.36,416.9,4117.0
2023-08-08 10:35:00,417.65,418.07,417.5,418.03,2007.0,417.65,418.07,417.5,418.03,2007.0
2023-08-08 10:40:00,418.15,418.86,418.05,418.18,2900.0,418.15,418.86,418.05,418.18,2900.0
2023-08-08 10:45:00,418.17,418.7,417.76,418.62,3444.0,418.17,418.7,417.76,418.62,3444.0
2023-08-08 10:50:00,418.77,419.59,418.76,419.2,4696.0,418.77,419.59,418.76,419.2,4696.0
2023-08-08 10:55:00,419.35,419.61,419.1,419.21,3118.0,419.35,419.61,419.1,419.21,3118.0
2023-08-08 11:00:00,419.36,420.0,419.11,419.78,3430.0,419.36,420.0,419.11,419.78,3430.0
2023-08-08 11:05:00,419.38,419.46,418.39,418.39,1600.0,419.38,419.46,418.39,418.39,1600.0
2023-08-08 11:10:00,418.34,418.87,418.34,418.46,3800.0,418.34,418.87,418.34,418.46,3800.0
2023-08-08 11:15:00,418.5,418.65,417.95,418.5,5617.0,418.5,418.65,417.95,418.5,5617.0
2023-08-08 11:20:00,418.5,418.52,418.17,418.26,2705.0,418.5,418.52,418.17,418.26,2705.0
2023-08-08 11:25:00,418.17,419.0,417.93,418.72,4100.0,418.17,419.0,417.93,418.72,4100.0
2023-08-08 11:30:00,418.35,418.59,417.9,418.1,2513.0,418.35,418.59,417.9,418.1,2513.0
2023-08-08 11:35:00,418.1,418.98,418.1,418.98,2442.0,418.1,418.98,418.1,418.98,2442.0
2023-08-08 11:40:00,418.89,418.89,418.08,418.35,1900.0,418.89,418.89,418.08,418.35,1900.0
2023-08-08 11:45:00,418.28,418.69,417.8,418.69,2218.0,418.28,418.69,417.8,418.69,2218.0
2023-08-08 11:50:00,418.69,418.76,418.69,418.7,700.0,418.69,418.76,418.69,418.7,700.0
2023-08-08 11:55:00,418.5,418.72,418.32,418.33,2735.0,418.5,418.72,418.32,418.33,2735.0
2023-08-08 12:00:00,418.24,418.36,417.89,417.89,2749.0,418.24,418.36,417.89,417.89,2749.0
2023-08-08 12:05:00,417.98,418.13,417.71,417.71,3400.0,417.98,418.13,417.71,417.71,3400.0
2023-08-08 12:10:00,417.56,417.67,417.36,417.67,1100.0,417.56,417.67,417.36,417.67,1100.0
2023-08-08 12:15:00,417.49,417.94,417.25,417.85,4943.0,417.49,417.94,417.25,417.85,4943.0
2023-08-08 12:20:00,418.03,418.14,417.81,418.12,2948.0,418.03,418.14,417.81,418.12,2948.0
2023-08-08 12:25:00,418.29,419.0,418.29,419.0,2494.0,418.29,419.0,418.29,419.0,2494.0
2023-08-08 12:30:00,418.84,419.73,418.7,419.35,3806.0,418.84,419.73,418.7,419.35,3806.0
2023-08-08 12:35:00,419.45,419.5,418.82,418.83,2539.0,419.45,419.5,418.82,418.83,2539.0
2023-08-08 12:40:00,419.08,419.11,418.97,418.97,900.0,419.08,419.11,418.97,418.97,900.0
2023-08-08 12:45:00,418.71,418.85,418.47,418.62,3869.0,418.71,418.85,418.47,418.62,3869.0
2023-08-08 12:50:00,418.54,418.67,418.22,418.56,1500.0,418.54,418.67,418.22,418.56,1500.0
2023-08-08 12:55:00,418.98,419.73,418.96,419.73,6562.0,418.98,419.73,418.96,419.73,6562.0
2023-08-08 13:00:00,419.73,420.26,419.6,420.26,1980.0,419.73,420.26,419.6,420.26,1980.0
2023-08-08 13:05:00,420.18,420.35,419.75,420.27,7211.0,420.18,420.35,419.75,420.27,7211.0
2023-08-08 13:10:00,420.27,420.3,419.98,420.2,1439.0,420.27,420.3,419.98,420.2,1439.0
2023-08-08 13:15:00,420.04,420.48,419.9,420.01,5134.0,420.04,420.48,419.9,420.01,5134.0
2023-08-08 13:20:00,420.06,420.53,419.89,420.02,2616.0,420.06,420.53,419.89,420.02,2616.0
2023-08-08 13:25:00,419.95,420.36,419.88,420.35,3900.0,419.95,420.36,419.88,420.35,3900.0
2023-08-08 13:30:00,420.32,420.48,419.9,420.3,4226.0,420.32,420.48,419.9,420.3,4226.0
2023-08-08 13:35:00,420.12,420.56,419.6,420.56,4439.0,420.12,420.56,419.6,420.56,4439.0
2023-08-08 13:40:00,420.68,420.84,420.68,420.73,1300.0,420.68,420.84,420.68,420.73,1300.0
2023-08-08 13:45:00,420.4,420.96,420.4,420.64,8205.0,420.4,420.96,420.4,420.64,8205.0
2023-08-08 13:50:00,420.93,421.06,420.79,420.79,1736.0,420.93,421.06,420.79,420.79,1736.0
2023-08-08 13:55:00,421.14,421.55,421.13,421.43,3333.0,421.14,421.55,421.13,421.43,3333.0
2023-08-08 14:00:00,421.58,421.74,421.36,421.55,4915.0,421.58,421.74,421.36,421.55,4915.0
2023-08-08 14:05:00,421.48,421.48,420.95,420.95,3720.0,421.48,421.48,420.95,420.95,3720.0
2023-08-08 14:10:00,420.77,420.85,420.64,420.71,1800.0,420.77,420.85,420.64,420.71,1800.0
2023-08-08 14:15:00,420.69,420.94,420.5,420.92,6817.0,420.69,420.94,420.5,420.92,6817.0
2023-08-08 14:20:00,421.02,421.96,421.02,421.65,9629.0,421.02,421.96,421.02,421.65,9629.0
2023-08-08 14:25:00,421.65,421.68,421.03,421.19,3465.0,421.65,421.68,421.03,421.19,3465.0
2023-08-08 14:30:00,421.19,421.19,420.68,420.84,4653.0,421.19,421.19,420.68,420.84,4653.0
2023-08-08 14:35:00,420.79,420.79,420.18,420.43,4312.0,420.79,420.79,420.18,420.43,4312.0
2023-08-08 14:40:00,420.48,420.54,419.93,420.13,2906.0,420.48,420.54,419.93,420.13,2906.0
2023-08-08 14:45:00,420.26,420.35,419.95,420.0,2500.0,420.26,420.35,419.95,420.0,2500.0
2023-08-08 14:50:00,420.15,420.49,420.1,420.49,2640.0,420.15,420.49,420.1,420.49,2640.0
2023-08-08 14:55:00,420.67,420.73,420.5,420.73,4028.0,420.67,420.73,420.5,420.73,4028.0
2023-08-08 15:00:00,420.47,420.52,419.94,420.52,2114.0,420.47,420.52,419.94,420.52,2114.0
2023-08-08 15:05:00,420.37,420.61,420.18,420.36,2322.0,420.37,420.61,420.18,420.36,2322.0
2023-08-08 15:10:00,420.25,420.28,419.83,419.83,3318.0,420.25,420.28,419.83,419.83,3318.0
2023-08-08 15:15:00,419.66,419.85,419.42,419.75,3150.0,419.66,419.85,419.42,419.75,3150.0
2023-08-08 15:20:00,419.66,420.25,419.29,420.13,6893.0,419.66,420.25,419.29,420.13,6893.0
2023-08-08 15:25:00,420.2,420.4,419.91,419.91,5754.0,420.2,420.4,419.91,419.91,5754.0
2023-08-08 15:30:00,419.92,420.26,419.64,419.81,9627.0,419.92,420.26,419.64,419.81,9627.0
2023-08-08 15:35:00,419.81,420.33,419.72,419.99,10205.0,419.81,420.33,419.72,419.99,10205.0
2023-08-08 15:40:00,419.93,420.72,419.92,420.37,8030.0,419.93,420.72,419.92,420.37,8030.0
2023-08-08 15:45:00,420.29,421.09,420.24,421.05,10146.0,420.29,421.09,420.24,421.05,10146.0
2023-08-08 15:50:00,421.16,421.27,419.91,419.92,14379.0,421.16,421.27,419.91,419.92,14379.0
2023-08-08 15:55:00,419.85,420.18,419.77,419.78,43358.0,419.85,420.18,419.77,419.78,43358.0
2023-08-09 09:30:00,419.71,422.0,419.0,420.98,4263.0,419.71,422.0,419.0,420.98,4263.0
2023-08-09 09:35:00,421.5,421.5,420.16,420.16,700.0,421.5,421.5,420.16,420.16,700.0
2023-08-09 09:40:00,420.09,420.57,419.33,419.8,2850.0,420.09,420.57,419.33,419.8,2850.0
2023-08-09 09:45:00,420.35,421.75,420.35,421.23,2579.0,420.35,421.75,420.35,421.23,2579.0
2023-08-09 09:50:00,421.2,421.2,420.31,420.31,419.0,421.2,421.2,420.31,420.31,419.0
2023-08-09 09:55:00,421.21,421.7,420.01,420.78,3539.0,421.21,421.7,420.01,420.78,3539.0
2023-08-09 10:00:00,420.17,420.83,419.98,419.99,2919.0,420.17,420.83,419.98,419.99,2919.0
2023-08-09 10:05:00,420.01,420.01,418.83,419.23,2200.0,420.01,420.01,418.83,419.23,2200.0
2023-08-09 10:10:00,419.35,419.7,418.63,419.14,1800.0,419.35,419.7,418.63,419.14,1800.0
2023-08-09 10:15:00,419.14,419.14,418.57,418.68,500.0,419.14,419.14,418.57,418.68,500.0
2023-08-09 10:20:00,419.13,419.95,419.13,419.41,4082.0,419.13,419.95,419.13,419.41,4082.0
2023-08-09 10:25:00,419.74,421.0,419.68,421.0,1900.0,419.74,421.0,419.68,421.0,1900.0
2023-08-09 10:30:00,420.75,420.83,420.1,420.45,1200.0,420.75,420.83,420.1,420.45,1200.0
2023-08-09 10:35:00,420.73,422.13,420.73,421.68,1600.0,420.73,422.13,420.73,421.68,1600.0
2023-08-09 10:40:00,422.02,422.91,421.96,421.96,2700.0,422.02,422.91,421.96,421.96,2700.0
2023-08-09 10:45:00,421.97,422.31,421.6,421.72,1625.0,421.97,422.31,421.6,421.72,1625.0
2023-08-09 10:50:00,421.72,421.73,420.93,421.33,2794.0,421.72,421.73,420.93,421.33,2794.0
2023-08-09 10:55:00,421.32,422.02,421.32,421.52,3039.0,421.32,422.02,421.32,421.52,3039.0
2023-08-09 11:00:00,421.72,421.72,421.48,421.48,1039.0,421.72,421.72,421.48,421.48,1039.0
2023-08-09 11:05:00,421.17,421.85,421.17,421.73,1300.0,421.17,421.85,421.17,421.73,1300.0
2023-08-09 11:10:00,421.73,421.78,421.61,421.73,1200.0,421.73,421.78,421.61,421.73,1200.0
2023-08-09 11:15:00,421.59,421.59,420.58,421.04,1575.0,421.59,421.59,420.58,421.04,1575.0
2023-08-09 11:20:00,421.04,421.04,420.35,420.96,600.0,421.04,421.04,420.35,420.96,600.0
2023-08-09 11:25:00,420.96,421.21,420.78,420.92,1900.0,420.96,421.21,420.78,420.92,1900.0
2023-08-09 11:30:00,420.72,421.22,420.67,421.19,1400.0,420.72,421.22,420.67,421.19,1400.0
2023-08-09 11:35:00,420.96,421.04,420.86,420.86,1200.0,420.96,421.04,420.86,420.86,1200.0
2023-08-09 11:40:00,420.82,420.82,420.15,420.15,2000.0,420.82,420.82,420.15,420.15,2000.0
2023-08-09 11:45:00,420.15,420.26,420.02,420.08,1200.0,420.15,420.26,420.02,420.08,1200.0
2023-08-09 11:50:00,420.08,420.08,419.27,419.49,1900.0,420.08,420.08,419.27,419.49,1900.0
2023-08-09 11:55:00,419.49,420.14,419.14,420.06,2719.0,419.49,420.14,419.14,420.06,2719.0
2023-08-09 12:00:00,420.06,420.31,419.78,420.27,2400.0,420.06,420.31,419.78,420.27,2400.0
2023-08-09 12:05:00,420.17,420.92,420.17,420.92,1908.0,420.17,420.92,420.17,420.92,1908.0
2023-08-09 12:10:00,420.77,420.78,420.49,420.49,1300.0,420.77,420.78,420.49,420.49,1300.0
2023-08-09 12:15:00,420.69,420.71,420.47,420.47,1125.0,420.69,420.71,420.47,420.47,1125.0
2023-08-09 12:20:00,420.19,420.46,420.01,420.41,2050.0,420.19,420.46,420.01,420.41,2050.0
2023-08-09 12:25:00,420.68,420.96,420.65,420.65,1000.0,420.68,420.96,420.65,420.65,1000.0
2023-08-09 12:30:00,420.6,421.6,420.59,421.59,2216.0,420.6,421.6,420.59,421.59,2216.0
2023-08-09 12:35:00,421.45,421.45,420.52,420.7,1300.0,421.45,421.45,420.52,420.7,1300.0
2023-08-09 12:40:00,420.64,420.88,420.09,420.1,1712.0,420.64,420.88,420.09,420.1,1712.0
2023-08-09 12:45:00,420.05,420.46,420.04,420.21,2400.0,420.05,420.46,420.04,420.21,2400.0
2023-08-09 12:50:00,420.21,420.44,420.09,420.18,2100.0,420.21,420.44,420.09,420.18,2100.0
2023-08-09 12:55:00,419.82,420.0,419.82,420.0,500.0,419.82,420.0,419.82,420.0,500.0
2023-08-09 13:00:00,419.7,420.34,419.7,420.33,1047.0,419.7,420.34,419.7,420.33,1047.0
2023-08-09 13:05:00,420.22,420.73,420.22,420.52,1200.0,420.22,420.73,420.22,420.52,1200.0
2023-08-09 13:10:00,420.84,420.87,420.7,420.77,1814.0,420.84,420.87,420.7,420.77,1814.0
2023-08-09 13:15:00,420.88,421.19,420.88,421.19,805.0,420.88,421.19,420.88,421.19,805.0
2023-08-09 13:20:00,420.97,421.08,420.59,420.79,1500.0,420.97,421.08,420.59,420.79,1500.0
2023-08-09 13:25:00,420.65,420.74,420.54,420.73,1200.0,420.65,420.74,420.54,420.73,1200.0
2023-08-09 13:30:00,420.79,421.31,420.79,421.05,2303.0,420.79,421.31,420.79,421.05,2303.0
2023-08-09 13:35:00,421.04,421.24,421.04,421.19,1707.0,421.04,421.24,421.04,421.19,1707.0
2023-08-09 13:40:00,421.34,421.43,421.09,421.31,1900.0,421.34,421.43,421.09,421.31,1900.0
2023-08-09 13:45:00,421.4,421.6,421.01,421.01,5460.0,421.4,421.6,421.01,421.01,5460.0
2023-08-09 13:50:00,421.01,421.42,421.01,421.31,1308.0,421.01,421.42,421.01,421.31,1308.0
2023-08-09 13:55:00,421.31,421.6,421.29,421.39,1353.0,421.31,421.6,421.29,421.39,1353.0
2023-08-09 14:00:00,421.4,421.71,421.19,421.56,2682.0,421.4,421.71,421.19,421.56,2682.0
2023-08-09 14:05:00,421.56,421.86,421.56,421.74,2000.0,421.56,421.86,421.56,421.74,2000.0
2023-08-09 14:10:00,421.73,422.4,421.62,422.4,3000.0,421.73,422.4,421.62,422.4,3000.0
2023-08-09 14:15:00,422.6,423.23,422.41,422.77,2600.0,422.6,423.23,422.41,422.77,2600.0
2023-08-09 14:20:00,422.91,423.37,422.84,423.37,8500.0,422.91,423.37,422.84,423.37,8500.0
2023-08-09 14:25:00,423.29,423.62,423.18,423.62,4501.0,423.29,423.62,423.18,423.62,4501.0
2023-08-09 14:30:00,423.5,423.54,423.14,423.32,2300.0,423.5,423.54,423.14,423.32,2300.0
2023-08-09 14:35:00,423.5,423.8,423.48,423.61,2560.0,423.5,423.8,423.48,423.61,2560.0
2023-08-09 14:40:00,423.61,423.62,423.12,423.12,1800.0,423.61,423.62,423.12,423.12,1800.0
2023-08-09 14:45:00,423.22,423.27,422.78,423.27,4563.0,423.22,423.27,422.78,423.27,4563.0
2023-08-09 14:50:00,423.27,423.27,422.55,422.67,1800.0,423.27,423.27,422.55,422.67,1800.0
2023-08-09 14:55:00,422.67,422.9,422.22,422.22,6860.0,422.67,422.9,422.22,422.22,6860.0
2023-08-09 15:00:00,422.34,422.58,422.12,422.43,2900.0,422.34,422.58,422.12,422.43,2900.0
2023-08-09 15:05:00,422.51,422.62,421.66,421.66,3600.0,422.51,422.62,421.66,421.66,3600.0
2023-08-09 15:10:00,421.59,421.93,421.52,421.79,4203.0,421.59,421.93,421.52,421.79,4203.0
2023-08-09 15:15:00,421.51,421.56,421.24,421.32,4022.0,421.51,421.56,421.24,421.32,4022.0
2023-08-09 15:20:00,421.43,421.54,421.36,421.49,7021.0,421.43,421.54,421.36,421.49,7021.0
2023-08-09 15:25:00,421.55,422.11,421.11,421.11,8124.0,421.55,422.11,421.11,421.11,8124.0
2023-08-09 15:30:00,420.91,421.35,420.91,420.96,6198.0,420.91,421.35,420.91,420.96,6198.0
2023-08-09 15:35:00,420.98,421.16,420.64,420.64,4134.0,420.98,421.16,420.64,420.64,4134.0
2023-08-09 15:40:00,420.62,420.64,420.16,420.16,2800.0,420.62,420.64,420.16,420.16,2800.0
2023-08-09 15:45:00,420.35,420.35,419.5,419.97,10277.0,420.35,420.35,419.5,419.97,10277.0
2023-08-09 15:50:00,419.91,420.41,419.67,419.73,13612.0,419.91,420.41,419.67,419.73,13612.0
2023-08-09 15:55:00,419.73,420.82,419.69,419.94,45598.0,419.73,420.82,419.69,419.94,45598.0
2023-08-10 09:30:00,424.97,426.53,424.23,425.78,6995.0,424.97,426.53,424.23,425.78,6995.0
2023-08-10 09:35:00,425.75,426.0,424.99,424.99,3464.0,425.75,426.0,424.99,424.99,3464.0
2023-08-10 09:40:00,424.99,425.91,423.8,425.91,5219.0,424.99,425.91,423.8,425.91,5219.0
2023-08-10 09:45:00,425.89,426.01,424.94,424.94,3269.0,425.89,426.01,424.94,424.94,3269.0
2023-08-10 09:50:00,424.94,425.93,424.74,425.92,4925.0,424.94,425.93,424.74,425.92,4925.0
2023-08-10 09:55:00,425.4,427.92,425.29,427.82,3700.0,425.4,427.92,425.29,427.82,3700.0
2023-08-10 10:00:00,427.77,428.29,427.48,427.94,6392.0,427.77,428.29,427.48,427.94,6392.0
2023-08-10 10:05:00,427.94,429.07,427.94,428.84,2633.0,427.94,429.07,427.94,428.84,2633.0
2023-08-10 10:10:00,429.03,429.87,428.9,429.09,4225.0,429.03,429.87,428.9,429.09,4225.0
2023-08-10 10:15:00,429.09,429.58,428.94,429.58,4543.0,429.09,429.58,428.94,429.58,4543.0
2023-08-10 10:20:00,429.81,429.93,429.12,429.76,3161.0,429.81,429.93,429.12,429.76,3161.0
2023-08-10 10:25:00,429.37,429.67,428.77,428.93,12315.0,429.37,429.67,428.77,428.93,12315.0
2023-08-10 10:30:00,428.61,428.84,428.34,428.81,2594.0,428.61,428.84,428.34,428.81,2594.0
2023-08-10 10:35:00,428.81,428.81,426.85,426.85,1900.0,428.81,428.81,426.85,426.85,1900.0
2023-08-10 10:40:00,426.85,427.02,425.96,426.36,3808.0,426.85,427.02,425.96,426.36,3808.0
2023-08-10 10:45:00,426.12,426.12,424.89,425.63,2800.0,426.12,426.12,424.89,425.63,2800.0
2023-08-10 10:50:00,424.82,425.78,424.79,425.74,3530.0,424.82,425.78,424.79,425.74,3530.0
2023-08-10 10:55:00,425.74,426.52,425.74,426.25,1867.0,425.74,426.52,425.74,426.25,1867.0
2023-08-10 11:00:00,426.18,426.18,424.73,425.39,3747.0,426.18,426.18,424.73,425.39,3747.0
2023-08-10 11:05:00,425.53,426.06,425.47,425.98,1900.0,425.53,426.06,425.47,425.98,1900.0
2023-08-10 11:10:00,425.6,425.99,425.6,425.92,1628.0,425.6,425.99,425.6,425.92,1628.0
2023-08-10 11:15:00,426.05,426.44,425.41,425.48,2984.0,426.05,426.44,425.41,425.48,2984.0
2023-08-10 11:20:00,425.51,425.51,424.64,424.84,2041.0,425.51,425.51,424.64,424.84,2041.0
2023-08-10 11:25:00,425.02,425.38,424.85,424.85,1200.0,425.02,425.38,424.85,424.85,1200.0
2023-08-10 11:30:00,425.56,425.58,425.06,425.49,2375.0,425.56,425.58,425.06,425.49,2375.0
2023-08-10 11:35:00,425.28,426.09,425.23,426.03,1000.0,425.28,426.09,425.23,426.03,1000.0
2023-08-10 11:40:00,426.04,426.05,424.49,424.94,1500.0,426.04,426.05,424.49,424.94,1500.0
2023-08-10 11:45:00,424.51,424.51,423.99,424.3,1004.0,424.51,424.51,423.99,424.3,1004.0
2023-08-10 11:50:00,424.35,425.03,424.3,424.39,14207.0,424.35,425.03,424.3,424.39,14207.0
2023-08-10 11:55:00,425.03,425.71,424.99,425.71,500.0,425.03,425.71,424.99,425.71,500.0
2023-08-10 12:00:00,426.06,426.35,425.6,426.23,13757.0,426.06,426.35,425.6,426.23,13757.0
2023-08-10 12:05:00,426.42,426.63,425.6,425.6,4258.0,426.42,426.63,425.6,425.6,4258.0
2023-08-10 12:10:00,425.6,425.95,425.24,425.94,7872.0,425.6,425.95,425.24,425.94,7872.0
2023-08-10 12:15:00,425.59,426.05,425.34,425.7,2765.0,425.59,426.05,425.34,425.7,2765.0
2023-08-10 12:20:00,425.22,426.09,425.21,426.09,11579.0,425.22,426.09,425.21,426.09,11579.0
2023-08-10 12:25:00,425.75,426.04,425.58,426.04,2500.0,425.75,426.04,425.58,426.04,2500.0
2023-08-10 12:30:00,426.25,426.25,425.79,425.79,1300.0,426.25,426.25,425.79,425.79,1300.0
2023-08-10 12:35:00,426.14,426.97,426.14,426.97,2761.0,426.14,426.97,426.14,426.97,2761.0
2023-08-10 12:40:00,426.76,426.94,426.73,426.94,4877.0,426.76,426.94,426.73,426.94,4877.0
2023-08-10 12:45:00,427.43,427.43,427.15,427.15,800.0,427.43,427.43,427.15,427.15,800.0
2023-08-10 12:50:00,427.1,427.1,426.75,426.75,17055.0,427.1,427.1,426.75,426.75,17055.0
2023-08-10 12:55:00,426.76,426.76,426.2,426.6,26667.0,426.76,426.76,426.2,426.6,26667.0
2023-08-10 13:00:00,426.2,426.7,426.2,426.53,3483.0,426.2,426.7,426.2,426.53,3483.0
2023-08-10 13:05:00,426.76,427.23,426.65,427.05,2545.0,426.76,427.23,426.65,427.05,2545.0
2023-08-10 13:10:00,426.75,427.27,426.75,427.25,1902.0,426.75,427.27,426.75,427.25,1902.0
2023-08-10 13:15:00,426.96,426.96,426.47,426.89,1713.0,426.96,426.96,426.47,426.89,1713.0
2023-08-10 13:20:00,426.89,426.9,426.47,426.49,10091.0,426.89,426.9,426.47,426.49,10091.0
2023-08-10 13:25:00,426.53,426.91,426.46,426.82,4384.0,426.53,426.91,426.46,426.82,4384.0
2023-08-10 13:30:00,426.47,426.98,426.46,426.97,17477.0,426.47,426.98,426.46,426.97,17477.0
2023-08-10 13:35:00,426.49,426.83,426.49,426.78,3488.0,426.49,426.83,426.49,426.78,3488.0
2023-08-10 13:40:00,427.06,427.06,426.65,426.86,3927.0,427.06,427.06,426.65,426.86,3927.0
2023-08-10 13:45:00,426.75,427.3,426.7,426.7,7128.0,426.75,427.3,426.7,426.7,7128.0
2023-08-10 13:50:00,426.7,427.13,426.65,426.87,3645.0,426.7,427.13,426.65,426.87,3645.0
2023-08-10 13:55:00,426.89,427.46,426.65,427.05,38974.0,426.89,427.46,426.65,427.05,38974.0
2023-08-10 14:00:00,426.87,427.49,426.86,427.29,2954.0,426.87,427.49,426.86,427.29,2954.0
2023-08-10 14:05:00,427.29,427.59,427.22,427.59,4468.0,427.29,427.59,427.22,427.59,4468.0
2023-08-10 14:10:00,427.46,427.72,426.58,427.21,15414.0,427.46,427.72,426.58,427.21,15414.0
2023-08-10 14:15:00,427.22,427.29,426.68,426.77,8535.0,427.22,427.29,426.68,426.77,8535.0
2023-08-10 14:20:00,426.68,427.08,426.68,426.79,2300.0,426.68,427.08,426.68,426.79,2300.0
2023-08-10 14:25:00,426.79,427.23,426.79,427.08,5883.0,426.79,427.23,426.79,427.08,5883.0
2023-08-10 14:30:00,427.08,427.49,426.94,427.02,2282.0,427.08,427.49,426.94,427.02,2282.0
2023-08-10 14:35:00,427.04,427.69,426.85,427.54,2591.0,427.04,427.69,426.85,427.54,2591.0
2023-08-10 14:40:00,427.54,427.57,427.16,427.44,3125.0,427.54,427.57,427.16,427.44,3125.0
2023-08-10 14:45:00,427.51,427.68,427.14,427.36,1600.0,427.51,427.68,427.14,427.36,1600.0
2023-08-10 14:50:00,427.53,427.98,427.52,427.75,2100.0,427.53,427.98,427.52,427.75,2100.0
2023-08-10 14:55:00,427.95,428.01,427.79,428.0,2718.0,427.95,428.01,427.79,428.0,2718.0
2023-08-10 15:00:00,428.0,428.0,427.12,427.61,2696.0,428.0,428.0,427.12,427.61,2696.0
2023-08-10 15:05:00,427.61,427.61,427.0,427.26,1918.0,427.61,427.61,427.0,427.26,1918.0
2023-08-10 15:10:00,427.24,427.51,426.87,427.49,4742.0,427.24,427.51,426.87,427.49,4742.0
2023-08-10 15:15:00,427.55,427.55,427.35,427.42,1100.0,427.55,427.55,427.35,427.42,1100.0
2023-08-10 15:20:00,427.42,427.56,427.07,427.18,3403.0,427.42,427.56,427.07,427.18,3403.0
2023-08-10 15:25:00,427.18,427.38,426.98,427.2,3677.0,427.18,427.38,426.98,427.2,3677.0
2023-08-10 15:30:00,427.28,427.32,426.85,427.12,10714.0,427.28,427.32,426.85,427.12,10714.0
2023-08-10 15:35:00,426.99,427.23,426.85,426.99,10403.0,426.99,427.23,426.85,426.99,10403.0
2023-08-10 15:40:00,426.85,427.03,426.19,426.58,31787.0,426.85,427.03,426.19,426.58,31787.0
2023-08-10 15:45:00,426.58,427.52,426.39,427.39,10890.0,426.58,427.52,426.39,427.39,10890.0
2023-08-10 15:50:00,427.46,427.95,426.98,427.68,30428.0,427.46,427.95,426.98,427.68,30428.0
2023-08-10 15:55:00,427.8,429.42,427.68,428.03,101464.0,427.8,429.42,427.68,428.03,101464.0
2023-08-11 09:30:00,425.54,427.61,425.54,427.56,7134.0,425.54,427.61,425.54,427.56,7134.0
2023-08-11 09:35:00,427.56,427.63,424.7,425.26,2672.0,427.56,427.63,424.7,425.26,2672.0
2023-08-11 09:40:00,425.58,426.38,424.8,426.14,12366.0,425.58,426.38,424.8,426.14,12366.0
2023-08-11 09:45:00,426.84,428.0,426.26,427.66,3549.0,426.84,428.0,426.26,427.66,3549.0
2023-08-11 09:50:00,428.16,428.62,427.41,428.11,5260.0,428.16,428.62,427.41,428.11,5260.0
2023-08-11 09:55:00,428.11,428.74,427.87,427.87,1772.0,428.11,428.74,427.87,427.87,1772.0
2023-08-11 10:00:00,428.59,428.88,427.92,427.92,13239.0,428.59,428.88,427.92,427.92,13239.0
2023-08-11 10:05:00,427.92,428.35,426.99,426.99,13350.0,427.92,428.35,426.99,426.99,13350.0
2023-08-11 10:10:00,427.66,427.69,426.94,427.28,5540.0,427.66,427.69,426.94,427.28,5540.0
2023-08-11 10:15:00,427.27,428.03,427.27,427.67,3000.0,427.27,428.03,427.27,427.67,3000.0
2023-08-11 10:20:00,427.55,428.86,427.55,428.5,9811.0,427.55,428.86,427.55,428.5,9811.0
2023-08-11 10:25:00,428.2,428.42,427.96,428.37,1900.0,428.2,428.42,427.96,428.37,1900.0
2023-08-11 10:30:00,428.19,429.57,427.88,428.55,3521.0,428.19,429.57,427.88,428.55,3521.0
2023-08-11 10:35:00,428.93,430.0,428.84,430.0,1744.0,428.93,430.0,428.84,430.0,1744.0
2023-08-11 10:40:00,430.12,430.38,429.01,429.44,3300.0,430.12,430.38,429.01,429.44,3300.0
2023-08-11 10:45:00,429.4,429.79,429.04,429.17,3930.0,429.4,429.79,429.04,429.17,3930.0
2023-08-11 10:50:00,429.29,429.29,427.42,427.47,1320.0,429.29,429.29,427.42,427.47,1320.0
2023-08-11 10:55:00,428.04,428.35,427.69,427.86,2915.0,428.04,428.35,427.69,427.86,2915.0
2023-08-11 11:00:00,428.11,428.22,427.51,427.74,2022.0,428.11,428.22,427.51,427.74,2022.0
2023-08-11 11:05:00,427.75,428.18,427.74,427.91,1820.0,427.75,428.18,427.74,427.91,1820.0
2023-08-11 11:10:00,427.91,427.91,427.4,427.59,600.0,427.91,427.91,427.4,427.59,600.0
2023-08-11 11:15:00,428.04,428.15,427.77,427.94,1000.0,428.04,428.15,427.77,427.94,1000.0
2023-08-11 11:20:00,428.23,428.49,427.89,427.89,1700.0,428.23,428.49,427.89,427.89,1700.0
2023-08-11 11:25:00,427.84,428.12,427.65,427.74,8988.0,427.84,428.12,427.65,427.74,8988.0
2023-08-11 11:30:00,427.65,427.65,426.73,426.88,4754.0,427.65,427.65,426.73,426.88,4754.0
2023-08-11 11:35:00,426.88,427.45,426.88,426.99,2100.0,426.88,427.45,426.88,426.99,2100.0
2023-08-11 11:40:00,426.55,426.55,426.08,426.55,1759.0,426.55,426.55,426.08,426.55,1759.0
2023-08-11 11:45:00,426.76,426.98,426.4,426.49,2900.0,426.76,426.98,426.4,426.49,2900.0
2023-08-11 11:50:00,426.39,426.69,426.34,426.34,1900.0,426.39,426.69,426.34,426.34,1900.0
2023-08-11 11:55:00,426.1,426.88,426.07,426.88,2517.0,426.1,426.88,426.07,426.88,2517.0
2023-08-11 12:00:00,427.02,427.03,426.34,426.8,3351.0,427.02,427.03,426.34,426.8,3351.0
2023-08-11 12:05:00,426.69,427.49,426.69,427.08,2548.0,426.69,427.49,426.69,427.08,2548.0
2023-08-11 12:10:00,427.1,427.88,427.1,427.88,9094.0,427.1,427.88,427.1,427.88,9094.0
2023-08-11 12:15:00,427.9,427.9,427.25,427.65,1868.0,427.9,427.9,427.25,427.65,1868.0
2023-08-11 12:20:00,427.66,427.66,427.25,427.25,2083.0,427.66,427.66,427.25,427.25,2083.0
2023-08-11 12:25:00,427.34,428.1,427.25,427.79,15033.0,427.34,428.1,427.25,427.79,15033.0
2023-08-11 12:30:00,427.79,428.36,427.65,428.36,400.0,427.79,428.36,427.65,428.36,400.0
2023-08-11 12:35:00,428.14,428.14,427.69,427.92,1100.0,428.14,428.14,427.69,427.92,1100.0
2023-08-11 12:40:00,427.92,427.93,427.44,427.45,1200.0,427.92,427.93,427.44,427.45,1200.0
2023-08-11 12:45:00,427.68,427.68,427.4,427.42,9123.0,427.68,427.68,427.4,427.42,9123.0
2023-08-11 12:50:00,427.39,427.56,427.39,427.47,500.0,427.39,427.56,427.39,427.47,500.0
2023-08-11 12:55:00,427.09,427.09,426.56,426.65,1500.0,427.09,427.09,426.56,426.65,1500.0
2023-08-11 13:00:00,427.01,427.46,427.0,427.29,1600.0,427.01,427.46,427.0,427.29,1600.0
2023-08-11 13:05:00,427.13,427.13,426.79,426.79,500.0,427.13,427.13,426.79,426.79,500.0
2023-08-11 13:10:00,426.79,427.26,426.79,427.08,1115.0,426.79,427.26,426.79,427.08,1115.0
2023-08-11 13:15:00,427.01,427.24,427.01,427.13,900.0,427.01,427.24,427.01,427.13,900.0
2023-08-11 13:20:00,427.02,427.58,427.02,427.28,1800.0,427.02,427.58,427.02,427.28,1800.0
2023-08-11 13:25:00,427.59,427.84,427.54,427.72,2600.0,427.59,427.84,427.54,427.72,2600.0
2023-08-11 13:30:00,428.03,428.03,427.6,427.6,1300.0,428.03,428.03,427.6,427.6,1300.0
2023-08-11 13:35:00,427.68,428.09,427.65,427.84,4689.0,427.68,428.09,427.65,427.84,4689.0
2023-08-11 13:40:00,428.11,428.16,427.7,427.78,4175.0,428.11,428.16,427.7,427.78,4175.0
2023-08-11 13:45:00,427.78,427.89,427.31,427.76,6226.0,427.78,427.89,427.31,427.76,6226.0
2023-08-11 13:50:00,427.76,428.17,427.72,428.05,3273.0,427.76,428.17,427.72,428.05,3273.0
2023-08-11 13:55:00,428.06,428.46,427.92,428.33,948.0,428.06,428.46,427.92,428.33,948.0
2023-08-11 14:00:00,428.81,428.94,428.6,428.61,1300.0,428.81,428.94,428.6,428.61,1300.0
2023-08-11 14:05:00,428.61,428.93,428.28,428.29,1000.0,428.61,428.93,428.28,428.29,1000.0
2023-08-11 14:10:00,428.4,428.6,428.04,428.6,1400.0,428.4,428.6,428.04,428.6,1400.0
2023-08-11 14:15:00,428.54,428.64,428.46,428.61,600.0,428.54,428.64,428.46,428.61,600.0
2023-08-11 14:20:00,428.53,429.16,428.49,429.16,1900.0,428.53,429.16,428.49,429.16,1900.0
2023-08-11 14:25:00,428.86,428.91,428.81,428.81,599.0,428.86,428.91,428.81,428.81,599.0
2023-08-11 14:30:00,428.96,429.21,428.65,428.72,2200.0,428.96,429.21,428.65,428.72,2200.0
2023-08-11 14:35:00,428.47,428.94,428.47,428.82,700.0,428.47,428.94,428.47,428.82,700.0
2023-08-11 14:40:00,428.72,428.74,428.57,428.74,800.0,428.72,428.74,428.57,428.74,800.0
2023-08-11 14:45:00,428.63,429.0,428.62,428.76,2133.0,428.63,429.0,428.62,428.76,2133.0
2023-08-11 14:50:00,428.72,428.92,428.62,428.75,1203.0,428.72,428.92,428.62,428.75,1203.0
2023-08-11 14:55:00,428.94,429.03,428.68,428.81,1129.0,428.94,429.03,428.68,428.81,1129.0
2023-08-11 15:00:00,428.82,428.82,428.15,428.32,3749.0,428.82,428.82,428.15,428.32,3749.0
2023-08-11 15:05:00,428.14,428.2,427.65,427.66,1600.0,428.14,428.2,427.65,427.66,1600.0
2023-08-11 15:10:00,427.4,427.96,427.4,427.84,1300.0,427.4,427.96,427.4,427.84,1300.0
2023-08-11 15:15:00,427.84,427.84,427.61,427.75,1500.0,427.84,427.84,427.61,427.75,1500.0
2023-08-11 15:20:00,427.8,428.62,427.4,428.62,4799.0,427.8,428.62,427.4,428.62,4799.0
2023-08-11 15:25:00,428.81,429.14,428.48,428.48,2700.0,428.81,429.14,428.48,428.48,2700.0
2023-08-11 15:30:00,428.67,428.87,428.45,428.72,6431.0,428.67,428.87,428.45,428.72,6431.0
2023-08-11 15:35:00,428.69,428.81,427.83,427.95,4069.0,428.69,428.81,427.83,427.95,4069.0
2023-08-11 15:40:00,427.78,428.25,427.75,427.99,10646.0,427.78,428.25,427.75,427.99,10646.0
2023-08-11 15:45:00,427.98,428.16,427.75,428.05,9368.0,427.98,428.16,427.75,428.05,9368.0
2023-08-11 15:50:00,427.85,428.07,427.4,427.9,33167.0,427.85,428.07,427.4,427.9,33167.0
2023-08-11 15:55:00,427.92,428.18,427.43,428.18,42228.0,427.92,428.18,427.43,428.18,42228.0
2023-08-14 09:30:00,428.93,429.99,427.3,428.75,6945.0,428.93,429.99,427.3,428.75,6945.0
2023-08-14 09:35:00,429.14,429.54,428.31,428.57,6878.0,429.14,429.54,428.31,428.57,6878.0
2023-08-14 09:40:00,428.92,429.3,427.25,427.88,12798.0,428.92,429.3,427.25,427.88,12798.0
2023-08-14 09:45:00,427.95,428.05,424.3,424.57,3397.0,427.95,428.05,424.3,424.57,3397.0
2023-08-14 09:50:00,424.87,427.35,424.8,427.29,8805.0,424.87,427.35,424.8,427.29,8805.0
2023-08-14 09:55:00,427.64,427.64,425.9,426.58,6303.0,427.64,427.64,425.9,426.58,6303.0
2023-08-14 10:00:00,426.57,427.32,425.06,427.31,36213.0,426.57,427.32,425.06,427.31,36213.0
2023-08-14 10:05:00,427.16,427.41,425.39,425.47,4985.0,427.16,427.41,425.39,425.47,4985.0
2023-08-14 10:10:00,425.47,425.78,425.26,425.59,5315.0,425.47,425.78,425.26,425.59,5315.0
2023-08-14 10:15:00,425.62,426.85,425.26,426.33,18839.0,425.62,426.85,425.26,426.33,18839.0
2023-08-14 10:20:00,426.46,426.48,425.6,425.6,8149.0,426.46,426.48,425.6,425.6,8149.0
2023-08-14 10:25:00,425.8,426.02,425.0,425.09,4245.0,425.8,426.02,425.0,425.09,4245.0
2023-08-14 10:30:00,425.12,425.92,424.62,425.92,13774.0,425.12,425.92,424.62,425.92,13774.0
2023-08-14 10:35:00,425.83,426.08,425.56,425.97,3850.0,425.83,426.08,425.56,425.97,3850.0
2023-08-14 10:40:00,425.98,426.53,425.73,425.82,3100.0,425.98,426.53,425.73,425.82,3100.0
2023-08-14 10:45:00,426.08,426.2,425.4,425.47,4601.0,426.08,426.2,425.4,425.47,4601.0
2023-08-14 10:50:00,425.61,426.1,425.4,425.4,14925.0,425.61,426.1,425.4,425.4,14925.0
2023-08-14 10:55:00,425.41,426.63,425.4,426.25,14340.0,425.41,426.63,425.4,426.25,14340.0
2023-08-14 11:00:00,426.05,426.67,425.8,425.99,2023.0,426.05,426.67,425.8,425.99,2023.0
2023-08-14 11:05:00,425.96,426.21,425.75,425.95,11024.0,425.96,426.21,425.75,425.95,11024.0
2023-08-14 11:10:00,426.1,426.14,425.24,425.52,13679.0,426.1,426.14,425.24,425.52,13679.0
2023-08-14 11:15:00,425.63,426.35,425.63,426.04,3488.0,425.63,426.35,425.63,426.04,3488.0
2023-08-14 11:20:00,426.1,426.57,426.1,426.36,1849.0,426.1,426.57,426.1,426.36,1849.0
2023-08-14 11:25:00,426.35,427.21,426.35,426.93,7970.0,426.35,427.21,426.35,426.93,7970.0
2023-08-14 11:30:00,426.68,426.9,426.65,426.69,1166.0,426.68,426.9,426.65,426.69,1166.0
2023-08-14 11:35:00,426.85,427.25,426.22,426.31,3800.0,426.85,427.25,426.22,426.31,3800.0
2023-08-14 11:40:00,426.32,426.5,426.06,426.47,6530.0,426.32,426.5,426.06,426.47,6530.0
2023-08-14 11:45:00,426.5,426.5,426.1,426.1,3067.0,426.5,426.5,426.1,426.1,3067.0
2023-08-14 11:50:00,426.1,426.52,426.1,426.1,6928.0,426.1,426.52,426.1,426.1,6928.0
2023-08-14 11:55:00,426.12,426.71,426.12,426.46,3954.0,426.12,426.71,426.12,426.46,3954.0
2023-08-14 12:00:00,426.46,426.6,426.1,426.45,4423.0,426.46,426.6,426.1,426.45,4423.0
2023-08-14 12:05:00,426.46,426.62,426.1,426.62,3608.0,426.46,426.62,426.1,426.62,3608.0
2023-08-14 12:10:00,426.62,426.87,426.22,426.29,2694.0,426.62,426.87,426.22,426.29,2694.0
2023-08-14 12:15:00,426.17,426.51,426.15,426.41,3809.0,426.17,426.51,426.15,426.41,3809.0
2023-08-14 12:20:00,426.45,426.45,425.75,425.75,34394.0,426.45,426.45,425.75,425.75,34394.0
2023-08-14 12:25:00,425.8,425.8,425.14,425.74,3624.0,425.8,425.8,425.14,425.74,3624.0
2023-08-14 12:30:00,425.7,425.7,425.32,425.39,2300.0,425.7,425.7,425.32,425.39,2300.0
2023-08-14 12:35:00,425.85,426.25,425.36,426.25,1466.0,425.85,426.25,425.36,426.25,1466.0
2023-08-14 12:40:00,426.37,426.81,426.37,426.54,2256.0,426.37,426.81,426.37,426.54,2256.0
2023-08-14 12:45:00,426.64,427.59,426.59,427.59,3793.0,426.64,427.59,426.59,427.59,3793.0
2023-08-14 12:50:00,427.66,427.97,427.24,427.97,2055.0,427.66,427.97,427.24,427.97,2055.0
2023-08-14 12:55:00,427.63,427.89,427.36,427.78,1925.0,427.63,427.89,427.36,427.78,1925.0
2023-08-14 13:00:00,427.7,427.91,427.45,427.53,1700.0,427.7,427.91,427.45,427.53,1700.0
2023-08-14 13:05:00,427.53,427.55,427.1,427.42,2500.0,427.53,427.55,427.1,427.42,2500.0
2023-08-14 13:10:00,427.42,427.42,427.27,427.31,400.0,427.42,427.42,427.27,427.31,400.0
2023-08-14 13:15:00,427.52,427.74,427.22,427.33,2200.0,427.52,427.74,427.22,427.33,2200.0
2023-08-14 13:20:00,427.33,427.47,427.18,427.18,1100.0,427.33,427.47,427.18,427.18,1100.0
2023-08-14 13:25:00,427.17,427.17,426.65,426.98,2768.0,427.17,427.17,426.65,426.98,2768.0
2023-08-14 13:30:00,426.99,427.0,426.67,426.68,1000.0,426.99,427.0,426.67,426.68,1000.0
2023-08-14 13:35:00,426.68,426.68,425.95,426.06,1722.0,426.68,426.68,425.95,426.06,1722.0
2023-08-14 13:40:00,426.16,426.51,426.16,426.22,1728.0,426.16,426.51,426.16,426.22,1728.0
2023-08-14 13:45:00,426.27,426.32,426.1,426.15,900.0,426.27,426.32,426.1,426.15,900.0
2023-08-14 13:50:00,426.29,426.31,425.84,426.21,2691.0,426.29,426.31,425.84,426.21,2691.0
2023-08-14 13:55:00,426.28,426.71,426.04,426.71,5100.0,426.28,426.71,426.04,426.71,5100.0
2023-08-14 14:00:00,426.7,426.7,426.28,426.42,1900.0,426.7,426.7,426.28,426.42,1900.0
2023-08-14 14:05:00,426.33,426.44,426.1,426.1,3749.0,426.33,426.44,426.1,426.1,3749.0
2023-08-14 14:10:00,426.1,426.45,426.1,426.1,3817.0,426.1,426.45,426.1,426.1,3817.0
2023-08-14 14:15:00,426.19,426.43,426.1,426.19,2345.0,426.19,426.43,426.1,426.19,2345.0
2023-08-14 14:20:00,426.2,426.49,426.2,426.2,4311.0,426.2,426.49,426.2,426.2,4311.0
2023-08-14 14:25:00,426.34,426.49,426.34,426.49,800.0,426.34,426.49,426.34,426.49,800.0
2023-08-14 14:30:00,426.45,426.49,426.2,426.33,8406.0,426.45,426.49,426.2,426.33,8406.0
2023-08-14 14:35:00,426.4,426.46,426.01,426.1,13630.0,426.4,426.46,426.01,426.1,13630.0
2023-08-14 14:40:00,426.09,426.28,425.55,425.66,1808.0,426.09,426.28,425.55,425.66,1808.0
2023-08-14 14:45:00,425.7,425.83,425.47,425.62,3100.0,425.7,425.83,425.47,425.62,3100.0
2023-08-14 14:50:00,425.62,426.22,425.62,426.05,4700.0,425.62,426.22,425.62,426.05,4700.0
2023-08-14 14:55:00,426.15,426.55,426.15,426.38,1950.0,426.15,426.55,426.15,426.38,1950.0
2023-08-14 15:00:00,426.38,426.85,426.27,426.66,3265.0,426.38,426.85,426.27,426.66,3265.0
2023-08-14 15:05:00,426.67,426.86,426.43,426.86,1964.0,426.67,426.86,426.43,426.86,1964.0
2023-08-14 15:10:00,426.83,426.83,426.24,426.28,4834.0,426.83,426.83,426.24,426.28,4834.0
2023-08-14 15:15:00,426.29,426.43,426.15,426.4,3349.0,426.29,426.43,426.15,426.4,3349.0
2023-08-14 15:20:00,426.47,426.78,426.36,426.37,2798.0,426.47,426.78,426.36,426.37,2798.0
2023-08-14 15:25:00,426.48,426.56,426.15,426.33,6228.0,426.48,426.56,426.15,426.33,6228.0
2023-08-14 15:30:00,426.33,426.54,426.15,426.52,8203.0,426.33,426.54,426.15,426.52,8203.0
2023-08-14 15:35:00,426.53,426.66,426.36,426.52,2654.0,426.53,426.66,426.36,426.52,2654.0
2023-08-14 15:40:00,426.35,426.67,426.34,426.46,5721.0,426.35,426.67,426.34,426.46,5721.0
2023-08-14 15:45:00,426.5,426.56,426.15,426.21,6472.0,426.5,426.56,426.15,426.21,6472.0
2023-08-14 15:50:00,426.17,427.13,426.15,426.88,26368.0,426.17,427.13,426.15,426.88,26368.0
2023-08-14 15:55:00,427.12,427.4,426.84,427.28,51052.0,427.12,427.4,426.84,427.28,51052.0
2023-08-15 09:30:00,425.66,427.65,424.05,427.36,10438.0,425.66,427.65,424.05,427.36,10438.0
2023-08-15 09:35:00,427.12,427.23,426.01,426.67,13536.0,427.12,427.23,426.01,426.67,13536.0
2023-08-15 09:40:00,426.7,428.85,426.67,428.74,6563.0,426.7,428.85,426.67,428.74,6563.0
2023-08-15 09:45:00,428.51,428.53,427.13,427.13,2792.0,428.51,428.53,427.13,427.13,2792.0
2023-08-15 09:50:00,427.61,429.46,427.6,429.19,4087.0,427.61,429.46,427.6,429.19,4087.0
2023-08-15 09:55:00,429.46,429.46,427.97,428.03,5402.0,429.46,429.46,427.97,428.03,5402.0
2023-08-15 10:00:00,427.71,427.76,427.23,427.3,9830.0,427.71,427.76,427.23,427.3,9830.0
2023-08-15 10:05:00,427.5,428.01,426.2,426.28,33728.0,427.5,428.01,426.2,426.28,33728.0
2023-08-15 10:10:00,426.2,427.38,425.34,426.62,10571.0,426.2,427.38,425.34,426.62,10571.0
2023-08-15 10:15:00,426.5,426.98,426.5,426.67,12197.0,426.5,426.98,426.5,426.67,12197.0
2023-08-15 10:20:00,426.73,427.19,426.6,426.6,7245.0,426.73,427.19,426.6,426.6,7245.0
2023-08-15 10:25:00,426.64,427.08,426.6,427.01,7220.0,426.64,427.08,426.6,427.01,7220.0
2023-08-15 10:30:00,426.91,427.44,426.81,427.15,6516.0,426.91,427.44,426.81,427.15,6516.0
2023-08-15 10:35:00,427.44,428.5,427.09,427.13,14798.0,427.44,428.5,427.09,427.13,14798.0
2023-08-15 10:40:00,427.13,427.3,426.8,426.81,25775.0,427.13,427.3,426.8,426.81,25775.0
2023-08-15 10:45:00,426.81,427.32,426.54,427.21,6345.0,426.81,427.32,426.54,427.21,6345.0
2023-08-15 10:50:00,427.21,428.0,426.9,427.68,4185.0,427.21,428.0,426.9,427.68,4185.0
2023-08-15 10:55:00,428.05,429.11,428.0,428.39,6096.0,428.05,429.11,428.0,428.39,6096.0
2023-08-15 11:00:00,428.34,429.04,428.32,429.04,4122.0,428.34,429.04,428.32,429.04,4122.0
2023-08-15 11:05:00,429.04,429.04,428.47,428.5,3578.0,429.04,429.04,428.47,428.5,3578.0
2023-08-15 11:10:00,428.79,428.84,428.31,428.58,2899.0,428.79,428.84,428.31,428.58,2899.0
2023-08-15 11:15:00,428.58,428.64,428.01,428.64,5341.0,428.58,428.64,428.01,428.64,5341.0
2023-08-15 11:20:00,428.43,428.43,427.69,427.72,2100.0,428.43,428.43,427.69,427.72,2100.0
2023-08-15 11:25:00,427.59,427.88,427.37,427.75,3490.0,427.59,427.88,427.37,427.75,3490.0
2023-08-15 11:30:00,427.76,428.33,427.61,428.22,4060.0,427.76,428.33,427.61,428.22,4060.0
2023-08-15 11:35:00,428.24,428.51,428.15,428.17,4756.0,428.24,428.51,428.15,428.17,4756.0
2023-08-15 11:40:00,428.12,428.12,427.53,427.53,3192.0,428.12,428.12,427.53,427.53,3192.0
2023-08-15 11:45:00,427.63,428.11,427.53,427.91,4954.0,427.63,428.11,427.53,427.91,4954.0
2023-08-15 11:50:00,427.91,427.91,427.16,427.6,5831.0,427.91,427.91,427.16,427.6,5831.0
2023-08-15 11:55:00,427.6,428.01,427.49,427.76,1921.0,427.6,428.01,427.49,427.76,1921.0
2023-08-15 12:00:00,428.0,428.21,427.71,427.72,5386.0,428.0,428.21,427.71,427.72,5386.0
2023-08-15 12:05:00,427.74,427.88,427.02,427.45,2358.0,427.74,427.88,427.02,427.45,2358.0
2023-08-15 12:10:00,427.58,427.69,427.15,427.39,3542.0,427.58,427.69,427.15,427.39,3542.0
2023-08-15 12:15:00,427.04,427.56,427.04,427.17,1013.0,427.04,427.56,427.04,427.17,1013.0
2023-08-15 12:20:00,427.4,427.62,427.15,427.38,6217.0,427.4,427.62,427.15,427.38,6217.0
2023-08-15 12:25:00,427.31,427.36,427.08,427.13,6050.0,427.31,427.36,427.08,427.13,6050.0
2023-08-15 12:30:00,427.02,427.15,426.93,427.0,16474.0,427.02,427.15,426.93,427.0,16474.0
2023-08-15 12:35:00,426.96,427.54,426.87,427.4,6441.0,426.96,427.54,426.87,427.4,6441.0
2023-08-15 12:40:00,427.59,427.84,427.32,427.67,4428.0,427.59,427.84,427.32,427.67,4428.0
2023-08-15 12:45:00,427.67,428.51,427.67,428.35,4000.0,427.67,428.51,427.67,428.35,4000.0
2023-08-15 12:50:00,428.22,428.22,427.64,427.93,1900.0,428.22,428.22,427.64,427.93,1900.0
2023-08-15 12:55:00,427.88,428.43,427.88,427.93,2808.0,427.88,428.43,427.88,427.93,2808.0
2023-08-15 13:00:00,427.87,428.13,427.81,428.07,2100.0,427.87,428.13,427.81,428.07,2100.0
2023-08-15 13:05:00,427.84,427.84,427.47,427.52,1533.0,427.84,427.84,427.47,427.52,1533.0
2023-08-15 13:10:00,427.52,427.98,427.51,427.63,2325.0,427.52,427.98,427.51,427.63,2325.0
2023-08-15 13:15:00,427.5,427.57,427.21,427.56,2888.0,427.5,427.57,427.21,427.56,2888.0
2023-08-15 13:20:00,427.45,427.75,427.3,427.72,8761.0,427.45,427.75,427.3,427.72,8761.0
2023-08-15 13:25:00,427.8,428.62,427.74,428.56,2423.0,427.8,428.62,427.74,428.56,2423.0
2023-08-15 13:30:00,428.65,428.85,428.31,428.31,1901.0,428.65,428.85,428.31,428.31,1901.0
2023-08-15 13:35:00,428.47,428.49,427.71,427.71,2260.0,428.47,428.49,427.71,427.71,2260.0
2023-08-15 13:40:00,427.79,427.97,427.61,427.93,3191.0,427.79,427.97,427.61,427.93,3191.0
2023-08-15 13:45:00,427.8,427.94,427.63,427.79,2839.0,427.8,427.94,427.63,427.79,2839.0
2023-08-15 13:50:00,427.62,427.74,427.44,427.6,1875.0,427.62,427.74,427.44,427.6,1875.0
2023-08-15 13:55:00,427.75,428.0,427.46,427.86,5800.0,427.75,428.0,427.46,427.86,5800.0
2023-08-15 14:00:00,428.01,428.15,427.58,427.59,5052.0,428.01,428.15,427.58,427.59,5052.0
2023-08-15 14:05:00,427.76,427.76,427.3,427.3,2257.0,427.76,427.76,427.3,427.3,2257.0
2023-08-15 14:10:00,427.31,427.61,427.3,427.48,2611.0,427.31,427.61,427.3,427.48,2611.0
2023-08-15 14:15:00,427.48,427.77,427.43,427.71,11213.0,427.48,427.77,427.43,427.71,11213.0
2023-08-15 14:20:00,427.69,427.77,427.34,427.41,8697.0,427.69,427.77,427.34,427.41,8697.0
2023-08-15 14:25:00,427.59,427.69,427.38,427.61,1900.0,427.59,427.69,427.38,427.61,1900.0
2023-08-15 14:30:00,427.69,427.86,427.44,427.77,6000.0,427.69,427.86,427.44,427.77,6000.0
2023-08-15 14:35:00,427.69,428.0,427.65,427.86,4759.0,427.69,428.0,427.65,427.86,4759.0
2023-08-15 14:40:00,427.84,428.46,427.55,428.35,10458.0,427.84,428.46,427.55,428.35,10458.0
2023-08-15 14:45:00,428.38,428.54,428.08,428.19,4492.0,428.38,428.54,428.08,428.19,4492.0
2023-08-15 14:50:00,428.21,428.66,428.21,428.57,2428.0,428.21,428.66,428.21,428.57,2428.0
2023-08-15 14:55:00,428.57,428.57,428.08,428.26,4202.0,428.57,428.57,428.08,428.26,4202.0
2023-08-15 15:00:00,428.16,428.33,427.74,428.19,4750.0,428.16,428.33,427.74,428.19,4750.0
2023-08-15 15:05:00,428.19,428.35,427.99,428.22,14365.0,428.19,428.35,427.99,428.22,14365.0
2023-08-15 15:10:00,428.31,428.45,428.0,428.02,4637.0,428.31,428.45,428.0,428.02,4637.0
2023-08-15 15:15:00,428.02,428.15,427.63,428.0,14418.0,428.02,428.15,427.63,428.0,14418.0
2023-08-15 15:20:00,427.87,428.41,427.86,428.15,5964.0,427.87,428.41,427.86,428.15,5964.0
2023-08-15 15:25:00,428.11,428.11,427.61,427.9,24448.0,428.11,428.11,427.61,427.9,24448.0
2023-08-15 15:30:00,427.9,428.22,427.85,428.1,27173.0,427.9,428.22,427.85,428.1,27173.0
2023-08-15 15:35:00,428.01,428.01,427.02,427.02,3685.0,428.01,428.01,427.02,427.02,3685.0
2023-08-15 15:40:00,427.04,427.52,427.04,427.36,10027.0,427.04,427.52,427.04,427.36,10027.0
2023-08-15 15:45:00,427.31,427.78,427.25,427.59,12849.0,427.31,427.78,427.25,427.59,12849.0
2023-08-15 15:50:00,427.75,428.58,427.61,427.95,31846.0,427.75,428.58,427.61,427.95,31846.0
2023-08-15 15:55:00,428.12,428.55,427.89,428.05,80548.0,428.12,428.55,427.89,428.05,80548.0
2023-08-16 09:30:00,427.89,428.39,425.47,427.65,17839.0,427.89,428.39,425.47,427.65,17839.0
2023-08-16 09:35:00,428.06,430.55,428.05,429.63,9142.0,428.06,430.55,428.05,429.63,9142.0
2023-08-16 09:40:00,430.05,430.96,430.04,430.54,8030.0,430.05,430.96,430.04,430.54,8030.0
2023-08-16 09:45:00,430.35,430.6,428.99,430.15,8448.0,430.35,430.6,428.99,430.15,8448.0
2023-08-16 09:50:00,430.24,431.32,429.99,431.0,13161.0,430.24,431.32,429.99,431.0,13161.0
2023-08-16 09:55:00,430.73,430.79,430.03,430.35,3528.0,430.73,430.79,430.03,430.35,3528.0
2023-08-16 10:00:00,430.7,430.8,430.13,430.41,5331.0,430.7,430.8,430.13,430.41,5331.0
2023-08-16 10:05:00,430.46,430.7,430.22,430.5,4103.0,430.46,430.7,430.22,430.5,4103.0
2023-08-16 10:10:00,430.34,430.85,429.78,430.0,7468.0,430.34,430.85,429.78,430.0,7468.0
2023-08-16 10:15:00,429.88,429.96,429.59,429.59,2360.0,429.88,429.96,429.59,429.59,2360.0
2023-08-16 10:20:00,429.58,430.34,429.37,429.91,10487.0,429.58,430.34,429.37,429.91,10487.0
2023-08-16 10:25:00,429.86,430.0,429.6,429.86,7846.0,429.86,430.0,429.6,429.86,7846.0
2023-08-16 10:30:00,429.61,429.99,429.14,429.99,16449.0,429.61,429.99,429.14,429.99,16449.0
2023-08-16 10:35:00,430.0,430.07,429.3,429.7,5729.0,430.0,430.07,429.3,429.7,5729.0
2023-08-16 10:40:00,429.69,429.86,429.3,429.5,5902.0,429.69,429.86,429.3,429.5,5902.0
2023-08-16 10:45:00,429.35,429.49,429.09,429.41,9384.0,429.35,429.49,429.09,429.41,9384.0
2023-08-16 10:50:00,429.37,429.52,428.86,429.03,3150.0,429.37,429.52,428.86,429.03,3150.0
2023-08-16 10:55:00,428.94,429.72,428.85,429.6,4176.0,428.94,429.72,428.85,429.6,4176.0
2023-08-16 11:00:00,429.7,429.7,429.0,429.0,3300.0,429.7,429.7,429.0,429.0,3300.0
2023-08-16 11:05:00,429.09,429.19,428.5,428.9,24039.0,429.09,429.19,428.5,428.9,24039.0
2023-08-16 11:10:00,428.89,428.89,427.86,428.13,2400.0,428.89,428.89,427.86,428.13,2400.0
2023-08-16 11:15:00,428.24,428.24,428.0,428.05,1236.0,428.24,428.24,428.0,428.05,1236.0
2023-08-16 11:20:00,427.92,428.13,427.0,427.19,10305.0,427.92,428.13,427.0,427.19,10305.0
2023-08-16 11:25:00,427.02,428.19,427.02,428.19,8899.0,427.02,428.19,427.02,428.19,8899.0
2023-08-16 11:30:00,427.87,428.5,427.87,428.17,4105.0,427.87,428.5,427.87,428.17,4105.0
2023-08-16 11:35:00,428.17,428.31,427.8,428.25,11072.0,428.17,428.31,427.8,428.25,11072.0
2023-08-16 11:40:00,428.25,428.91,427.93,428.91,4182.0,428.25,428.91,427.93,428.91,4182.0
2023-08-16 11:45:00,428.83,428.92,427.92,428.24,17506.0,428.83,428.92,427.92,428.24,17506.0
2023-08-16 11:50:00,427.99,428.73,427.6,428.5,5590.0,427.99,428.73,427.6,428.5,5590.0
2023-08-16 11:55:00,428.5,428.73,428.25,428.73,4303.0,428.5,428.73,428.25,428.73,4303.0
2023-08-16 12:00:00,428.74,428.81,428.51,428.51,2072.0,428.74,428.81,428.51,428.51,2072.0
2023-08-16 12:05:00,428.32,428.86,428.28,428.86,1600.0,428.32,428.86,428.28,428.86,1600.0
2023-08-16 12:10:00,428.83,428.86,428.24,428.31,2725.0,428.83,428.86,428.24,428.31,2725.0
2023-08-16 12:15:00,428.25,428.5,428.0,428.34,17316.0,428.25,428.5,428.0,428.34,17316.0
2023-08-16 12:20:00,428.14,428.57,427.77,428.41,3769.0,428.14,428.57,427.77,428.41,3769.0
2023-08-16 12:25:00,428.22,428.63,428.0,428.63,2089.0,428.22,428.63,428.0,428.63,2089.0
2023-08-16 12:30:00,428.58,428.7,428.48,428.68,2200.0,428.58,428.7,428.48,428.68,2200.0
2023-08-16 12:35:00,428.69,428.77,428.35,428.58,3700.0,428.69,428.77,428.35,428.58,3700.0
2023-08-16 12:40:00,428.67,429.13,428.67,429.13,2164.0,428.67,429.13,428.67,429.13,2164.0
2023-08-16 12:45:00,429.21,429.42,428.78,428.87,2700.0,429.21,429.42,428.78,428.87,2700.0
2023-08-16 12:50:00,428.79,428.83,428.0,428.09,4864.0,428.79,428.83,428.0,428.09,4864.0
2023-08-16 12:55:00,428.0,428.5,428.0,428.3,1585.0,428.0,428.5,428.0,428.3,1585.0
2023-08-16 13:00:00,428.17,428.5,428.15,428.25,11726.0,428.17,428.5,428.15,428.25,11726.0
2023-08-16 13:05:00,428.3,428.39,427.88,427.89,13107.0,428.3,428.39,427.88,427.89,13107.0
2023-08-16 13:10:00,427.77,427.81,427.38,427.52,2300.0,427.77,427.81,427.38,427.52,2300.0
2023-08-16 13:15:00,427.37,427.37,427.0,427.24,3453.0,427.37,427.37,427.0,427.24,3453.0
2023-08-16 13:20:00,427.23,427.81,427.16,427.55,2281.0,427.23,427.81,427.16,427.55,2281.0
2023-08-16 13:25:00,427.56,427.86,427.49,427.75,5260.0,427.56,427.86,427.49,427.75,5260.0
2023-08-16 13:30:00,427.66,427.96,427.4,427.78,31241.0,427.66,427.96,427.4,427.78,31241.0
2023-08-16 13:35:00,427.79,428.04,427.78,427.93,10385.0,427.79,428.04,427.78,427.93,10385.0
2023-08-16 13:40:00,427.93,428.89,427.92,428.5,9451.0,427.93,428.89,427.92,428.5,9451.0
2023-08-16 13:45:00,428.3,428.89,428.3,428.86,2600.0,428.3,428.89,428.3,428.86,2600.0
2023-08-16 13:50:00,428.67,429.0,428.5,428.93,2361.0,428.67,429.0,428.5,428.93,2361.0
2023-08-16 13:55:00,429.04,429.37,428.81,429.34,4806.0,429.04,429.37,428.81,429.34,4806.0
2023-08-16 14:00:00,429.2,429.2,427.86,428.22,6574.0,429.2,429.2,427.86,428.22,6574.0
2023-08-16 14:05:00,428.06,428.69,428.05,428.69,10659.0,428.06,428.69,428.05,428.69,10659.0
2023-08-16 14:10:00,428.58,429.07,427.97,428.72,30184.0,428.58,429.07,427.97,428.72,30184.0
2023-08-16 14:15:00,428.67,429.29,428.66,428.81,2950.0,428.67,429.29,428.66,428.81,2950.0
2023-08-16 14:20:00,428.94,429.53,428.94,429.53,2229.0,428.94,429.53,428.94,429.53,2229.0
2023-08-16 14:25:00,429.49,429.94,429.07,429.94,3887.0,429.49,429.94,429.07,429.94,3887.0
2023-08-16 14:30:00,429.77,430.03,429.37,429.63,6015.0,429.77,430.03,429.37,429.63,6015.0
2023-08-16 14:35:00,429.8,430.0,429.63,429.69,3220.0,429.8,430.0,429.63,429.69,3220.0
2023-08-16 14:40:00,429.69,429.73,429.26,429.43,2605.0,429.69,429.73,429.26,429.43,2605.0
2023-08-16 14:45:00,429.81,429.95,429.61,429.65,2800.0,429.81,429.95,429.61,429.65,2800.0
2023-08-16 14:50:00,429.57,429.57,428.58,428.6,4480.0,429.57,429.57,428.58,428.6,4480.0
2023-08-16 14:55:00,428.6,428.77,428.3,428.77,4500.0,428.6,428.77,428.3,428.77,4500.0
2023-08-16 15:00:00,428.43,428.72,428.3,428.66,4321.0,428.43,428.72,428.3,428.66,4321.0
2023-08-16 15:05:00,428.62,428.62,428.02,428.24,15172.0,428.62,428.62,428.02,428.24,15172.0
2023-08-16 15:10:00,428.51,428.69,427.41,428.09,15110.0,428.51,428.69,427.41,428.09,15110.0
2023-08-16 15:15:00,428.09,428.56,428.06,428.49,41661.0,428.09,428.56,428.06,428.49,41661.0
2023-08-16 15:20:00,428.49,429.03,428.49,428.73,4100.0,428.49,429.03,428.49,428.73,4100.0
2023-08-16 15:25:00,428.71,428.97,428.59,428.62,4319.0,428.71,428.97,428.59,428.62,4319.0
2023-08-16 15:30:00,428.61,428.82,428.25,428.82,10000.0,428.61,428.82,428.25,428.82,10000.0
2023-08-16 15:35:00,428.71,428.83,428.25,428.33,8800.0,428.71,428.83,428.25,428.33,8800.0
2023-08-16 15:40:00,428.33,428.73,428.31,428.47,6996.0,428.33,428.73,428.31,428.47,6996.0
2023-08-16 15:45:00,428.41,428.7,428.41,428.52,10423.0,428.41,428.7,428.41,428.52,10423.0
2023-08-16 15:50:00,428.5,428.74,427.59,427.59,51357.0,428.5,428.74,427.59,427.59,51357.0
2023-08-16 15:55:00,427.74,428.35,426.65,426.76,91903.0,427.74,428.35,426.65,426.76,91903.0
2023-08-17 09:30:00,428.31,430.5,428.07,429.62,9039.0,428.31,430.5,428.07,429.62,9039.0
2023-08-17 09:35:00,429.56,430.56,429.03,429.4,9384.0,429.56,430.56,429.03,429.4,9384.0
2023-08-17 09:40:00,429.9,430.08,428.12,428.5,9515.0,429.9,430.08,428.12,428.5,9515.0
2023-08-17 09:45:00,428.57,430.68,428.57,430.16,7362.0,428.57,430.68,428.57,430.16,7362.0
2023-08-17 09:50:00,430.41,430.41,429.07,429.07,6333.0,430.41,430.41,429.07,429.07,6333.0
2023-08-17 09:55:00,429.35,429.66,428.52,428.7,24748.0,429.35,429.66,428.52,428.7,24748.0
2023-08-17 10:00:00,428.56,429.85,428.53,428.69,17241.0,428.56,429.85,428.53,428.69,17241.0
2023-08-17 10:05:00,428.76,429.45,428.65,429.44,10924.0,428.76,429.45,428.65,429.44,10924.0
2023-08-17 10:10:00,429.44,430.07,429.08,429.91,9024.0,429.44,430.07,429.08,429.91,9024.0
2023-08-17 10:15:00,430.0,430.44,429.91,430.06,6300.0,430.0,430.44,429.91,430.06,6300.0
2023-08-17 10:20:00,430.32,430.97,430.24,430.29,9139.0,430.32,430.97,430.24,430.29,9139.0
2023-08-17 10:25:00,430.31,430.79,430.05,430.74,4533.0,430.31,430.79,430.05,430.74,4533.0
2023-08-17 10:30:00,430.73,430.96,430.03,430.03,8873.0,430.73,430.96,430.03,430.03,8873.0
2023-08-17 10:35:00,430.22,430.56,429.74,429.86,6860.0,430.22,430.56,429.74,429.86,6860.0
2023-08-17 10:40:00,429.41,430.54,429.41,430.28,6383.0,429.41,430.54,429.41,430.28,6383.0
2023-08-17 10:45:00,430.43,430.78,430.04,430.5,12886.0,430.43,430.78,430.04,430.5,12886.0
2023-08-17 10:50:00,430.61,430.68,429.98,430.47,7281.0,430.61,430.68,429.98,430.47,7281.0
2023-08-17 10:55:00,430.53,431.37,430.48,431.2,5962.0,430.53,431.37,430.48,431.2,5962.0
2023-08-17 11:00:00,431.29,431.29,430.26,430.52,4460.0,431.29,431.29,430.26,430.52,4460.0
2023-08-17 11:05:00,430.49,430.92,430.32,430.69,6301.0,430.49,430.92,430.32,430.69,6301.0
2023-08-17 11:10:00,430.55,430.73,430.05,430.14,13591.0,430.55,430.73,430.05,430.14,13591.0
2023-08-17 11:15:00,430.02,430.03,429.33,429.38,3100.0,430.02,430.03,429.33,429.38,3100.0
2023-08-17 11:20:00,429.48,429.48,428.41,428.41,3033.0,429.48,429.48,428.41,428.41,3033.0
2023-08-17 11:25:00,428.41,428.49,427.85,428.11,4215.0,428.41,428.49,427.85,428.11,4215.0
2023-08-17 11:30:00,428.37,428.75,428.22,428.73,3782.0,428.37,428.75,428.22,428.73,3782.0
2023-08-17 11:35:00,428.6,428.6,428.15,428.37,2973.0,428.6,428.6,428.15,428.37,2973.0
2023-08-17 11:40:00,428.36,428.97,428.14,428.24,4718.0,428.36,428.97,428.14,428.24,4718.0
2023-08-17 11:45:00,428.14,428.49,428.1,428.1,2459.0,428.14,428.49,428.1,428.1,2459.0
2023-08-17 11:50:00,428.02,428.04,427.28,427.67,12149.0,428.02,428.04,427.28,427.67,12149.0
2023-08-17 11:55:00,427.22,428.02,427.02,428.02,3000.0,427.22,428.02,427.02,428.02,3000.0
2023-08-17 12:00:00,428.06,428.16,427.6,427.84,3219.0,428.06,428.16,427.6,427.84,3219.0
2023-08-17 12:05:00,427.84,428.0,427.6,427.83,3334.0,427.84,428.0,427.6,427.83,3334.0
2023-08-17 12:10:00,427.61,428.59,427.61,428.4,3594.0,427.61,428.59,427.61,428.4,3594.0
2023-08-17 12:15:00,428.38,428.62,428.21,428.57,3220.0,428.38,428.62,428.21,428.57,3220.0
2023-08-17 12:20:00,428.62,429.02,428.62,428.96,7595.0,428.62,429.02,428.62,428.96,7595.0
2023-08-17 12:25:00,428.94,429.67,428.91,429.28,5498.0,428.94,429.67,428.91,429.28,5498.0
2023-08-17 12:30:00,429.33,429.41,428.84,429.23,9042.0,429.33,429.41,428.84,429.23,9042.0
2023-08-17 12:35:00,429.31,429.48,428.89,429.02,4644.0,429.31,429.48,428.89,429.02,4644.0
2023-08-17 12:40:00,428.93,429.29,428.93,429.28,6779.0,428.93,429.29,428.93,429.28,6779.0
2023-08-17 12:45:00,429.28,429.47,429.2,429.24,4850.0,429.28,429.47,429.2,429.24,4850.0
2023-08-17 12:50:00,429.4,429.95,429.24,429.88,10410.0,429.4,429.95,429.24,429.88,10410.0
2023-08-17 12:55:00,430.0,430.26,429.5,429.57,4708.0,430.0,430.26,429.5,429.57,4708.0
2023-08-17 13:00:00,429.64,430.77,429.55,430.27,13056.0,429.64,430.77,429.55,430.27,13056.0
2023-08-17 13:05:00,430.04,430.72,430.04,430.39,2728.0,430.04,430.72,430.04,430.39,2728.0
2023-08-17 13:10:00,430.21,430.54,429.98,430.33,5373.0,430.21,430.54,429.98,430.33,5373.0
2023-08-17 13:15:00,430.38,430.43,430.12,430.12,2167.0,430.38,430.43,430.12,430.12,2167.0
2023-08-17 13:20:00,430.01,430.25,429.57,429.57,6993.0,430.01,430.25,429.57,429.57,6993.0
2023-08-17 13:25:00,429.76,430.32,429.75,430.29,4983.0,429.76,430.32,429.75,430.29,4983.0
2023-08-17 13:30:00,430.34,430.43,429.75,429.75,3293.0,430.34,430.43,429.75,429.75,3293.0
2023-08-17 13:35:00,429.77,430.23,429.77,430.14,4760.0,429.77,430.23,429.77,430.14,4760.0
2023-08-17 13:40:00,430.14,430.29,429.46,429.54,7791.0,430.14,430.29,429.46,429.54,7791.0
2023-08-17 13:45:00,429.54,429.54,429.1,429.32,3267.0,429.54,429.54,429.1,429.32,3267.0
2023-08-17 13:50:00,429.46,429.89,429.46,429.75,2901.0,429.46,429.89,429.46,429.75,2901.0
2023-08-17 13:55:00,429.75,429.99,429.68,429.84,13323.0,429.75,429.99,429.68,429.84,13323.0
2023-08-17 14:00:00,429.79,430.02,429.78,429.8,6216.0,429.79,430.02,429.78,429.8,6216.0
2023-08-17 14:05:00,429.8,429.96,429.7,429.9,6321.0,429.8,429.96,429.7,429.9,6321.0
2023-08-17 14:10:00,429.89,430.09,429.69,429.7,5590.0,429.89,430.09,429.69,429.7,5590.0
2023-08-17 14:15:00,429.7,429.7,429.34,429.51,27991.0,429.7,429.7,429.34,429.51,27991.0
2023-08-17 14:20:00,429.4,429.56,428.76,429.4,13696.0,429.4,429.56,428.76,429.4,13696.0
2023-08-17 14:25:00,429.52,430.12,429.4,430.1,3842.0,429.52,430.12,429.4,430.1,3842.0
2023-08-17 14:30:00,430.02,430.06,429.45,429.45,5442.0,430.02,430.06,429.45,429.45,5442.0
2023-08-17 14:35:00,429.43,429.89,429.4,429.52,4388.0,429.43,429.89,429.4,429.52,4388.0
2023-08-17 14:40:00,429.46,429.63,429.4,429.4,4516.0,429.46,429.63,429.4,429.4,4516.0
2023-08-17 14:45:00,429.4,429.65,429.23,429.47,19430.0,429.4,429.65,429.23,429.47,19430.0
2023-08-17 14:50:00,429.47,429.47,428.66,428.67,3199.0,429.47,429.47,428.66,428.67,3199.0
2023-08-17 14:55:00,428.66,428.88,428.41,428.71,3916.0,428.66,428.88,428.41,428.71,3916.0
2023-08-17 15:00:00,428.66,429.05,427.88,428.03,13685.0,428.66,429.05,427.88,428.03,13685.0
2023-08-17 15:05:00,427.97,427.97,427.18,427.29,12240.0,427.97,427.97,427.18,427.29,12240.0
2023-08-17 15:10:00,427.28,427.28,426.54,426.72,5802.0,427.28,427.28,426.54,426.72,5802.0
2023-08-17 15:15:00,426.81,426.85,426.06,426.45,8169.0,426.81,426.85,426.06,426.45,8169.0
2023-08-17 15:20:00,426.59,426.65,425.04,425.33,6129.0,426.59,426.65,425.04,425.33,6129.0
2023-08-17 15:25:00,425.3,426.48,425.21,426.12,9914.0,425.3,426.48,425.21,426.12,9914.0
2023-08-17 15:30:00,426.19,426.38,425.71,425.87,7749.0,426.19,426.38,425.71,425.87,7749.0
2023-08-17 15:35:00,425.78,426.09,425.39,425.39,11710.0,425.78,426.09,425.39,425.39,11710.0
2023-08-17 15:40:00,425.39,425.54,425.06,425.06,13878.0,425.39,425.54,425.06,425.06,13878.0
2023-08-17 15:45:00,425.1,425.34,424.73,424.73,32975.0,425.1,425.34,424.73,424.73,32975.0
2023-08-17 15:50:00,424.61,425.57,424.5,425.25,50780.0,424.61,425.57,424.5,425.25,50780.0
2023-08-17 15:55:00,425.24,425.71,424.72,424.83,88658.0,425.24,425.71,424.72,424.83,88658.0
2023-08-18 09:30:00,424.46,426.69,424.46,425.67,33549.0,424.46,426.69,424.46,425.67,33549.0
2023-08-18 09:35:00,425.09,425.14,421.35,421.35,6639.0,425.09,425.14,421.35,421.35,6639.0
2023-08-18 09:40:00,421.5,422.43,421.02,421.85,9098.0,421.5,422.43,421.02,421.85,9098.0
2023-08-18 09:45:00,421.73,424.07,421.73,424.06,6773.0,421.73,424.07,421.73,424.06,6773.0
2023-08-18 09:50:00,424.4,425.1,424.26,424.5,7959.0,424.4,425.1,424.26,424.5,7959.0
2023-08-18 09:55:00,424.42,424.66,422.9,422.98,6134.0,424.42,424.66,422.9,422.98,6134.0
2023-08-18 10:00:00,422.97,423.67,422.26,423.23,7124.0,422.97,423.67,422.26,423.23,7124.0
2023-08-18 10:05:00,423.18,423.35,422.65,423.03,5675.0,423.18,423.35,422.65,423.03,5675.0
2023-08-18 10:10:00,423.0,423.06,422.04,422.04,5821.0,423.0,423.06,422.04,422.04,5821.0
2023-08-18 10:15:00,422.49,422.84,422.08,422.72,5777.0,422.49,422.84,422.08,422.72,5777.0
2023-08-18 10:20:00,422.96,423.22,422.44,423.14,4676.0,422.96,423.22,422.44,423.14,4676.0
2023-08-18 10:25:00,423.14,423.32,422.33,423.0,9681.0,423.14,423.32,422.33,423.0,9681.0
2023-08-18 10:30:00,423.16,423.79,422.52,422.71,4800.0,423.16,423.79,422.52,422.71,4800.0
2023-08-18 10:35:00,422.56,423.27,422.51,423.04,9128.0,422.56,423.27,422.51,423.04,9128.0
2023-08-18 10:40:00,423.27,423.51,423.0,423.46,4432.0,423.27,423.51,423.0,423.46,4432.0
2023-08-18 10:45:00,423.25,423.44,422.56,422.56,3128.0,423.25,423.44,422.56,422.56,3128.0
2023-08-18 10:50:00,422.53,422.53,421.25,421.25,5015.0,422.53,422.53,421.25,421.25,5015.0
2023-08-18 10:55:00,421.35,421.38,421.06,421.21,4509.0,421.35,421.38,421.06,421.21,4509.0
2023-08-18 11:00:00,421.21,421.92,421.16,421.89,8650.0,421.21,421.92,421.16,421.89,8650.0
2023-08-18 11:05:00,421.72,421.86,421.3,421.36,4152.0,421.72,421.86,421.3,421.36,4152.0
2023-08-18 11:10:00,421.39,422.66,421.32,422.66,5023.0,421.39,422.66,421.32,422.66,5023.0
2023-08-18 11:15:00,422.69,422.69,421.32,421.54,4107.0,422.69,422.69,421.32,421.54,4107.0
2023-08-18 11:20:00,421.54,422.36,421.38,421.82,6200.0,421.54,422.36,421.38,421.82,6200.0
2023-08-18 11:25:00,421.8,421.84,421.57,421.72,2800.0,421.8,421.84,421.57,421.72,2800.0
2023-08-18 11:30:00,421.71,421.91,421.06,421.06,6431.0,421.71,421.91,421.06,421.06,6431.0
2023-08-18 11:35:00,421.09,421.7,420.51,421.63,8400.0,421.09,421.7,420.51,421.63,8400.0
2023-08-18 11:40:00,421.36,422.06,420.87,422.0,3941.0,421.36,422.06,420.87,422.0,3941.0
2023-08-18 11:45:00,422.24,422.39,422.0,422.27,4296.0,422.24,422.39,422.0,422.27,4296.0
2023-08-18 11:50:00,422.31,422.87,422.3,422.52,4412.0,422.31,422.87,422.3,422.52,4412.0
2023-08-18 11:55:00,422.52,422.52,421.69,422.28,5297.0,422.52,422.52,421.69,422.28,5297.0
2023-08-18 12:00:00,422.19,422.75,422.18,422.72,6354.0,422.19,422.75,422.18,422.72,6354.0
2023-08-18 12:05:00,422.71,422.88,421.93,421.95,6110.0,422.71,422.88,421.93,421.95,6110.0
2023-08-18 12:10:00,421.95,422.38,421.77,422.0,3567.0,421.95,422.38,421.77,422.0,3567.0
2023-08-18 12:15:00,421.91,421.91,421.24,421.35,2573.0,421.91,421.91,421.24,421.35,2573.0
2023-08-18 12:20:00,421.57,421.62,420.89,421.31,3764.0,421.57,421.62,420.89,421.31,3764.0
2023-08-18 12:25:00,421.22,421.22,420.73,420.73,2848.0,421.22,421.22,420.73,420.73,2848.0
2023-08-18 12:30:00,420.84,421.05,420.51,420.63,5106.0,420.84,421.05,420.51,420.63,5106.0
2023-08-18 12:35:00,420.62,420.65,419.94,420.55,6834.0,420.62,420.65,419.94,420.55,6834.0
2023-08-18 12:40:00,420.66,420.72,419.91,420.49,4443.0,420.66,420.72,419.91,420.49,4443.0
2023-08-18 12:45:00,420.37,420.64,420.12,420.44,4184.0,420.37,420.64,420.12,420.44,4184.0
2023-08-18 12:50:00,420.47,421.17,420.47,420.9,3211.0,420.47,421.17,420.47,420.9,3211.0
2023-08-18 12:55:00,420.91,421.06,419.99,420.07,5013.0,420.91,421.06,419.99,420.07,5013.0
2023-08-18 13:00:00,420.05,420.15,419.99,420.15,2443.0,420.05,420.15,419.99,420.15,2443.0
2023-08-18 13:05:00,420.25,420.55,419.91,420.11,2811.0,420.25,420.55,419.91,420.11,2811.0
2023-08-18 13:10:00,419.98,420.34,419.67,420.24,5112.0,419.98,420.34,419.67,420.24,5112.0
2023-08-18 13:15:00,420.04,420.54,419.85,420.38,5000.0,420.04,420.54,419.85,420.38,5000.0
2023-08-18 13:20:00,420.38,420.42,419.91,419.99,6289.0,420.38,420.42,419.91,419.99,6289.0
2023-08-18 13:25:00,419.99,419.99,419.51,419.75,7544.0,419.99,419.99,419.51,419.75,7544.0
2023-08-18 13:30:00,419.72,419.72,419.45,419.6,1600.0,419.72,419.72,419.45,419.6,1600.0
2023-08-18 13:35:00,419.52,419.68,419.0,419.0,3907.0,419.52,419.68,419.0,419.0,3907.0
2023-08-18 13:40:00,418.89,420.31,418.89,420.15,2800.0,418.89,420.31,418.89,420.15,2800.0
2023-08-18 13:45:00,420.13,420.27,419.93,420.24,4322.0,420.13,420.27,419.93,420.24,4322.0
2023-08-18 13:50:00,420.19,420.49,420.0,420.1,3980.0,420.19,420.49,420.0,420.1,3980.0
2023-08-18 13:55:00,420.0,420.1,419.44,419.98,6490.0,420.0,420.1,419.44,419.98,6490.0
2023-08-18 14:00:00,419.99,420.55,419.67,419.67,6502.0,419.99,420.55,419.67,419.67,6502.0
2023-08-18 14:05:00,419.95,420.2,419.74,420.0,2440.0,419.95,420.2,419.74,420.0,2440.0
2023-08-18 14:10:00,420.0,420.38,419.74,420.38,3570.0,420.0,420.38,419.74,420.38,3570.0
2023-08-18 14:15:00,420.45,420.78,420.42,420.64,7059.0,420.45,420.78,420.42,420.64,7059.0
2023-08-18 14:20:00,420.48,420.8,420.31,420.8,2376.0,420.48,420.8,420.31,420.8,2376.0
2023-08-18 14:25:00,420.66,420.76,420.29,420.76,2828.0,420.66,420.76,420.29,420.76,2828.0
2023-08-18 14:30:00,420.8,420.87,420.54,420.69,3546.0,420.8,420.87,420.54,420.69,3546.0
2023-08-18 14:35:00,420.69,421.09,420.69,420.72,3832.0,420.69,421.09,420.69,420.72,3832.0
2023-08-18 14:40:00,420.72,421.14,420.68,420.74,5979.0,420.72,421.14,420.68,420.74,5979.0
2023-08-18 14:45:00,420.68,420.83,420.53,420.54,2078.0,420.68,420.83,420.53,420.54,2078.0
2023-08-18 14:50:00,420.5,420.53,420.05,420.05,4000.0,420.5,420.53,420.05,420.05,4000.0
2023-08-18 14:55:00,420.32,420.52,419.96,419.99,6246.0,420.32,420.52,419.96,419.99,6246.0
2023-08-18 15:00:00,419.78,420.18,419.78,419.92,10394.0,419.78,420.18,419.78,419.92,10394.0
2023-08-18 15:05:00,419.98,420.43,419.98,420.11,8290.0,419.98,420.43,419.98,420.11,8290.0
2023-08-18 15:10:00,420.23,420.26,419.68,420.17,4039.0,420.23,420.26,419.68,420.17,4039.0
2023-08-18 15:15:00,420.09,420.37,419.99,420.13,10973.0,420.09,420.37,419.99,420.13,10973.0
2023-08-18 15:20:00,420.13,420.25,419.71,419.86,10919.0,420.13,420.25,419.71,419.86,10919.0
2023-08-18 15:25:00,419.91,420.71,419.91,420.5,7330.0,419.91,420.71,419.91,420.5,7330.0
2023-08-18 15:30:00,420.55,420.92,420.02,420.02,12874.0,420.55,420.92,420.02,420.02,12874.0
2023-08-18 15:35:00,420.18,420.18,419.54,420.06,4255.0,420.18,420.18,419.54,420.06,4255.0
2023-08-18 15:40:00,420.12,420.53,419.94,420.42,11413.0,420.12,420.53,419.94,420.42,11413.0
2023-08-18 15:45:00,420.49,421.88,420.39,421.59,23223.0,420.49,421.88,420.39,421.59,23223.0
2023-08-18 15:50:00,421.64,422.03,421.05,421.19,37651.0,421.64,422.03,421.05,421.19,37651.0
2023-08-18 15:55:00,421.09,421.16,420.01,420.28,68580.0,421.09,421.16,420.01,420.28,68580.0
2023-08-21 09:30:00,418.14,422.21,418.14,422.21,18676.0,418.14,422.21,418.14,422.21,18676.0
2023-08-21 09:35:00,422.64,424.11,422.54,422.65,13575.0,422.64,424.11,422.54,422.65,13575.0
2023-08-21 09:40:00,422.78,423.95,422.53,423.75,6862.0,422.78,423.95,422.53,423.75,6862.0
2023-08-21 09:45:00,423.3,424.43,422.75,423.9,3616.0,423.3,424.43,422.75,423.9,3616.0
2023-08-21 09:50:00,423.87,424.17,422.62,423.44,5570.0,423.87,424.17,422.62,423.44,5570.0
2023-08-21 09:55:00,423.44,424.13,423.08,424.13,5676.0,423.44,424.13,423.08,424.13,5676.0
2023-08-21 10:00:00,423.94,424.47,423.53,424.28,6864.0,423.94,424.47,423.53,424.28,6864.0
2023-08-21 10:05:00,424.26,424.32,423.73,423.77,7376.0,424.26,424.32,423.73,423.77,7376.0
2023-08-21 10:10:00,423.77,423.77,422.48,422.73,5222.0,423.77,423.77,422.48,422.73,5222.0
2023-08-21 10:15:00,422.95,423.34,422.69,423.33,4309.0,422.95,423.34,422.69,423.33,4309.0
2023-08-21 10:20:00,423.22,423.78,423.22,423.78,7324.0,423.22,423.78,423.22,423.78,7324.0
2023-08-21 10:25:00,423.6,423.6,422.62,422.73,2014.0,423.6,423.6,422.62,422.73,2014.0
2023-08-21 10:30:00,423.01,423.59,422.87,422.88,5183.0,423.01,423.59,422.87,422.88,5183.0
2023-08-21 10:35:00,422.87,423.14,422.17,422.17,5134.0,422.87,423.14,422.17,422.17,5134.0
2023-08-21 10:40:00,422.18,422.38,421.88,422.25,2800.0,422.18,422.38,421.88,422.25,2800.0
2023-08-21 10:45:00,422.09,422.09,421.27,421.88,2100.0,422.09,422.09,421.27,421.88,2100.0
2023-08-21 10:50:00,421.96,421.96,421.29,421.87,4678.0,421.96,421.96,421.29,421.87,4678.0
2023-08-21 10:55:00,421.64,421.97,421.32,421.9,3372.0,421.64,421.97,421.32,421.9,3372.0
2023-08-21 11:00:00,422.12,422.34,421.62,422.32,3400.0,422.12,422.34,421.62,422.32,3400.0
2023-08-21 11:05:00,422.28,422.41,421.96,421.96,4336.0,422.28,422.41,421.96,421.96,4336.0
2023-08-21 11:10:00,421.3,421.55,420.87,420.93,1600.0,421.3,421.55,420.87,420.93,1600.0
2023-08-21 11:15:00,420.95,420.95,419.89,420.17,3608.0,420.95,420.95,419.89,420.17,3608.0
2023-08-21 11:20:00,420.2,420.2,419.71,420.1,4042.0,420.2,420.2,419.71,420.1,4042.0
2023-08-21 11:25:00,420.0,420.06,419.26,419.63,4392.0,420.0,420.06,419.26,419.63,4392.0
2023-08-21 11:30:00,419.68,420.28,419.65,420.03,6115.0,419.68,420.28,419.65,420.03,6115.0
2023-08-21 11:35:00,420.3,420.3,419.19,419.23,6099.0,420.3,420.3,419.19,419.23,6099.0
2023-08-21 11:40:00,419.31,419.42,418.96,419.18,2729.0,419.31,419.42,418.96,419.18,2729.0
2023-08-21 11:45:00,418.98,419.65,418.98,419.06,2240.0,418.98,419.65,418.98,419.06,2240.0
2023-08-21 11:50:00,419.04,419.15,418.31,418.31,3049.0,419.04,419.15,418.31,418.31,3049.0
2023-08-21 11:55:00,418.36,418.96,418.35,418.96,2907.0,418.36,418.96,418.35,418.96,2907.0
2023-08-21 12:00:00,418.79,419.09,418.64,418.92,4200.0,418.79,419.09,418.64,418.92,4200.0
2023-08-21 12:05:00,418.92,419.23,418.65,418.65,4273.0,418.92,419.23,418.65,418.65,4273.0
2023-08-21 12:10:00,418.32,418.73,418.14,418.61,2307.0,418.32,418.73,418.14,418.61,2307.0
2023-08-21 12:15:00,418.73,419.13,418.73,418.74,2320.0,418.73,419.13,418.73,418.74,2320.0
2023-08-21 12:20:00,418.59,419.28,418.57,418.82,4897.0,418.59,419.28,418.57,418.82,4897.0
2023-08-21 12:25:00,418.97,419.04,418.57,418.57,5390.0,418.97,419.04,418.57,418.57,5390.0
2023-08-21 12:30:00,418.92,419.96,418.77,419.22,6039.0,418.92,419.96,418.77,419.22,6039.0
2023-08-21 12:35:00,419.23,419.68,419.14,419.14,5114.0,419.23,419.68,419.14,419.14,5114.0
2023-08-21 12:40:00,419.0,419.14,418.3,418.3,2998.0,419.0,419.14,418.3,418.3,2998.0
2023-08-21 12:45:00,418.35,418.7,417.66,418.1,3796.0,418.35,418.7,417.66,418.1,3796.0
2023-08-21 12:50:00,418.11,418.19,417.19,417.25,3000.0,418.11,418.19,417.19,417.25,3000.0
2023-08-21 12:55:00,417.24,417.6,416.83,417.18,7177.0,417.24,417.6,416.83,417.18,7177.0
2023-08-21 13:00:00,417.24,417.43,416.76,417.42,8065.0,417.24,417.43,416.76,417.42,8065.0
2023-08-21 13:05:00,417.42,417.55,417.39,417.39,4095.0,417.42,417.55,417.39,417.39,4095.0
2023-08-21 13:10:00,417.58,417.66,417.06,417.06,2500.0,417.58,417.66,417.06,417.06,2500.0
2023-08-21 13:15:00,417.26,417.34,417.01,417.22,6798.0,417.26,417.34,417.01,417.22,6798.0
2023-08-21 13:20:00,417.16,417.78,417.15,417.5,6196.0,417.16,417.78,417.15,417.5,6196.0
2023-08-21 13:25:00,417.27,417.69,417.25,417.56,8492.0,417.27,417.69,417.25,417.56,8492.0
2023-08-21 13:30:00,417.64,418.27,417.64,418.01,8337.0,417.64,418.27,417.64,418.01,8337.0
2023-08-21 13:35:00,418.05,418.12,417.77,417.95,5100.0,418.05,418.12,417.77,417.95,5100.0
2023-08-21 13:40:00,417.94,418.49,417.89,418.41,4081.0,417.94,418.49,417.89,418.41,4081.0
2023-08-21 13:45:00,418.41,418.83,418.21,418.73,14919.0,418.41,418.83,418.21,418.73,14919.0
2023-08-21 13:50:00,418.82,419.3,418.81,418.86,7887.0,418.82,419.3,418.81,418.86,7887.0
2023-08-21 13:55:00,419.14,419.21,418.79,418.8,5019.0,419.14,419.21,418.79,418.8,5019.0
2023-08-21 14:00:00,419.03,419.18,418.38,418.39,4425.0,419.03,419.18,418.38,418.39,4425.0
2023-08-21 14:05:00,418.21,419.06,418.21,418.89,3188.0,418.21,419.06,418.21,418.89,3188.0
2023-08-21 14:10:00,418.85,419.29,418.84,419.06,4600.0,418.85,419.29,418.84,419.06,4600.0
2023-08-21 14:15:00,419.08,419.1,418.53,418.53,7507.0,419.08,419.1,418.53,418.53,7507.0
2023-08-21 14:20:00,418.62,418.76,418.43,418.63,2905.0,418.62,418.76,418.43,418.63,2905.0
2023-08-21 14:25:00,418.63,418.63,417.76,418.56,6394.0,418.63,418.63,417.76,418.56,6394.0
2023-08-21 14:30:00,418.45,418.77,418.26,418.7,6430.0,418.45,418.77,418.26,418.7,6430.0
2023-08-21 14:35:00,418.81,419.11,418.7,419.03,9486.0,418.81,419.11,418.7,419.03,9486.0
2023-08-21 14:40:00,419.03,419.61,418.77,419.02,6412.0,419.03,419.61,418.77,419.02,6412.0
2023-08-21 14:45:00,418.97,419.37,418.78,419.37,6511.0,418.97,419.37,418.78,419.37,6511.0
2023-08-21 14:50:00,419.13,419.34,419.12,419.32,3300.0,419.13,419.34,419.12,419.32,3300.0
2023-08-21 14:55:00,419.33,419.77,419.22,419.59,6854.0,419.33,419.77,419.22,419.59,6854.0
2023-08-21 15:00:00,419.82,421.02,419.82,420.81,4646.0,419.82,421.02,419.82,420.81,4646.0
2023-08-21 15:05:00,420.67,420.83,420.5,420.83,3100.0,420.67,420.83,420.5,420.83,3100.0
2023-08-21 15:10:00,420.74,420.78,420.42,420.52,5957.0,420.74,420.78,420.42,420.52,5957.0
2023-08-21 15:15:00,420.69,420.7,420.14,420.14,5818.0,420.69,420.7,420.14,420.14,5818.0
2023-08-21 15:20:00,420.3,420.49,420.02,420.29,4043.0,420.3,420.49,420.02,420.29,4043.0
2023-08-21 15:25:00,420.33,420.65,420.12,420.28,7411.0,420.33,420.65,420.12,420.28,7411.0
2023-08-21 15:30:00,420.24,420.24,419.64,420.12,6500.0,420.24,420.24,419.64,420.12,6500.0
2023-08-21 15:35:00,420.18,420.42,419.96,419.96,6795.0,420.18,420.42,419.96,419.96,6795.0
2023-08-21 15:40:00,420.15,420.6,420.09,420.29,11002.0,420.15,420.6,420.09,420.29,11002.0
2023-08-21 15:45:00,420.18,420.28,419.71,420.15,10296.0,420.18,420.28,419.71,420.15,10296.0
2023-08-21 15:50:00,420.24,420.4,419.68,420.05,20941.0,420.24,420.4,419.68,420.05,20941.0
2023-08-21 15:55:00,420.24,420.24,419.32,420.0,68807.0,420.24,420.24,419.32,420.0,68807.0
2023-08-22 09:30:00,419.79,421.02,419.44,421.02,8437.0,419.79,421.02,419.44,421.02,8437.0
2023-08-22 09:35:00,421.41,423.05,421.08,421.98,8626.0,421.41,423.05,421.08,421.98,8626.0
2023-08-22 09:40:00,421.54,422.09,420.97,421.48,4370.0,421.54,422.09,420.97,421.48,4370.0
2023-08-22 09:45:00,421.2,422.05,420.67,420.98,4568.0,421.2,422.05,420.67,420.98,4568.0
2023-08-22 09:50:00,420.69,420.89,419.57,419.78,4550.0,420.69,420.89,419.57,419.78,4550.0
2023-08-22 09:55:00,420.04,420.59,419.28,419.28,9108.0,420.04,420.59,419.28,419.28,9108.0
2023-08-22 10:00:00,419.36,419.36,418.8,419.18,2601.0,419.36,419.36,418.8,419.18,2601.0
2023-08-22 10:05:00,419.27,419.62,419.11,419.43,5945.0,419.27,419.62,419.11,419.43,5945.0
2023-08-22 10:10:00,419.42,419.44,418.83,419.0,5215.0,419.42,419.44,418.83,419.0,5215.0
2023-08-22 10:15:00,419.28,419.56,418.68,418.92,3724.0,419.28,419.56,418.68,418.92,3724.0
2023-08-22 10:20:00,419.04,419.04,417.54,417.54,7195.0,419.04,419.04,417.54,417.54,7195.0
2023-08-22 10:25:00,417.55,417.96,417.55,417.83,2386.0,417.55,417.96,417.55,417.83,2386.0
2023-08-22 10:30:00,418.06,418.33,416.9,416.91,4712.0,418.06,418.33,416.9,416.91,4712.0
2023-08-22 10:35:00,417.23,417.53,416.96,417.52,7018.0,417.23,417.53,416.96,417.52,7018.0
2023-08-22 10:40:00,417.28,417.28,416.5,416.78,3229.0,417.28,417.28,416.5,416.78,3229.0
2023-08-22 10:45:00,416.79,417.03,416.4,416.66,7979.0,416.79,417.03,416.4,416.66,7979.0
2023-08-22 10:50:00,416.75,417.5,416.75,417.31,3900.0,416.75,417.5,416.75,417.31,3900.0
2023-08-22 10:55:00,417.47,417.61,417.0,417.5,9996.0,417.47,417.61,417.0,417.5,9996.0
2023-08-22 11:00:00,417.53,417.76,416.85,417.25,6440.0,417.53,417.76,416.85,417.25,6440.0
2023-08-22 11:05:00,417.06,417.06,415.92,416.13,6082.0,417.06,417.06,415.92,416.13,6082.0
2023-08-22 11:10:00,416.15,416.49,415.53,415.81,9308.0,416.15,416.49,415.53,415.81,9308.0
2023-08-22 11:15:00,415.71,416.09,415.6,415.66,4449.0,415.71,416.09,415.6,415.66,4449.0
2023-08-22 11:20:00,415.86,416.34,415.71,416.34,6460.0,415.86,416.34,415.71,416.34,6460.0
2023-08-22 11:25:00,416.03,416.03,414.88,414.9,5683.0,416.03,416.03,414.88,414.9,5683.0
2023-08-22 11:30:00,415.5,415.5,414.81,415.35,5527.0,415.5,415.5,414.81,415.35,5527.0
2023-08-22 11:35:00,415.21,415.56,414.93,414.93,3498.0,415.21,415.56,414.93,414.93,3498.0
2023-08-22 11:40:00,415.06,415.06,414.19,414.38,3100.0,415.06,415.06,414.19,414.38,3100.0
2023-08-22 11:45:00,414.36,414.55,414.22,414.41,5279.0,414.36,414.55,414.22,414.41,5279.0
2023-08-22 11:50:00,414.73,414.73,413.6,413.72,8753.0,414.73,414.73,413.6,413.72,8753.0
2023-08-22 11:55:00,413.72,413.87,413.53,413.76,2620.0,413.72,413.87,413.53,413.76,2620.0
2023-08-22 12:00:00,413.72,413.74,413.02,413.02,8038.0,413.72,413.74,413.02,413.02,8038.0
2023-08-22 12:05:00,413.05,413.35,412.68,412.68,3390.0,413.05,413.35,412.68,412.68,3390.0
2023-08-22 12:10:00,412.68,412.71,412.0,412.0,4495.0,412.68,412.71,412.0,412.0,4495.0
2023-08-22 12:15:00,411.93,412.12,411.7,411.89,4022.0,411.93,412.12,411.7,411.89,4022.0
2023-08-22 12:20:00,411.94,412.89,411.89,412.77,4572.0,411.94,412.89,411.89,412.77,4572.0
2023-08-22 12:25:00,412.92,413.23,412.77,412.86,4345.0,412.92,413.23,412.77,412.86,4345.0
2023-08-22 12:30:00,412.91,413.31,412.77,413.11,4984.0,412.91,413.31,412.77,413.11,4984.0
2023-08-22 12:35:00,412.86,413.24,412.82,413.03,2790.0,412.86,413.24,412.82,413.03,2790.0
2023-08-22 12:40:00,413.02,413.51,412.75,412.78,7000.0,413.02,413.51,412.75,412.78,7000.0
2023-08-22 12:45:00,412.65,412.65,412.06,412.06,6826.0,412.65,412.65,412.06,412.06,6826.0
2023-08-22 12:50:00,412.06,412.63,412.01,412.09,4396.0,412.06,412.63,412.01,412.09,4396.0
2023-08-22 12:55:00,412.15,412.58,412.11,412.26,6786.0,412.15,412.58,412.11,412.26,6786.0
2023-08-22 13:00:00,412.06,412.41,412.0,412.22,13752.0,412.06,412.41,412.0,412.22,13752.0
2023-08-22 13:05:00,412.24,413.16,412.24,412.73,5447.0,412.24,413.16,412.24,412.73,5447.0
2023-08-22 13:10:00,412.65,413.29,412.64,412.85,5638.0,412.65,413.29,412.64,412.85,5638.0
2023-08-22 13:15:00,412.73,412.73,412.51,412.51,1903.0,412.73,412.73,412.51,412.51,1903.0
2023-08-22 13:20:00,412.73,413.56,412.72,413.49,2200.0,412.73,413.56,412.72,413.49,2200.0
2023-08-22 13:25:00,413.39,413.73,413.35,413.63,2446.0,413.39,413.73,413.35,413.63,2446.0
2023-08-22 13:30:00,413.63,413.83,413.36,413.52,4116.0,413.63,413.83,413.36,413.52,4116.0
2023-08-22 13:35:00,413.41,413.84,413.36,413.36,2593.0,413.41,413.84,413.36,413.36,2593.0
2023-08-22 13:40:00,413.65,413.75,413.6,413.7,2124.0,413.65,413.75,413.6,413.7,2124.0
2023-08-22 13:45:00,413.71,414.09,413.71,414.04,3182.0,413.71,414.09,413.71,414.04,3182.0
2023-08-22 13:50:00,414.04,414.81,413.97,414.68,4238.0,414.04,414.81,413.97,414.68,4238.0
2023-08-22 13:55:00,414.59,414.69,414.2,414.43,4439.0,414.59,414.69,414.2,414.43,4439.0
2023-08-22 14:00:00,414.4,414.97,414.15,414.65,4760.0,414.4,414.97,414.15,414.65,4760.0
2023-08-22 14:05:00,414.69,414.7,414.18,414.44,3997.0,414.69,414.7,414.18,414.44,3997.0
2023-08-22 14:10:00,414.48,414.71,414.36,414.63,4800.0,414.48,414.71,414.36,414.63,4800.0
2023-08-22 14:15:00,414.63,414.89,414.39,414.44,3936.0,414.63,414.89,414.39,414.44,3936.0
2023-08-22 14:20:00,414.44,414.53,414.06,414.07,3680.0,414.44,414.53,414.06,414.07,3680.0
2023-08-22 14:25:00,414.05,414.83,414.04,414.71,3996.0,414.05,414.83,414.04,414.71,3996.0
2023-08-22 14:30:00,414.75,414.79,414.2,414.49,4851.0,414.75,414.79,414.2,414.49,4851.0
2023-08-22 14:35:00,414.51,415.14,414.51,415.14,3731.0,414.51,415.14,414.51,415.14,3731.0
2023-08-22 14:40:00,415.3,415.34,414.9,414.9,3867.0,415.3,415.34,414.9,414.9,3867.0
2023-08-22 14:45:00,414.78,414.92,414.33,414.33,6021.0,414.78,414.92,414.33,414.33,6021.0
2023-08-22 14:50:00,414.56,414.76,414.56,414.75,1900.0,414.56,414.76,414.56,414.75,1900.0
2023-08-22 14:55:00,414.75,414.75,414.24,414.43,3300.0,414.75,414.75,414.24,414.43,3300.0
2023-08-22 15:00:00,414.46,415.35,414.43,415.31,6737.0,414.46,415.35,414.43,415.31,6737.0
2023-08-22 15:05:00,415.31,415.5,415.1,415.1,5256.0,415.31,415.5,415.1,415.1,5256.0
2023-08-22 15:10:00,415.21,415.33,414.99,415.05,7920.0,415.21,415.33,414.99,415.05,7920.0
2023-08-22 15:15:00,414.99,415.27,414.86,414.96,3861.0,414.99,415.27,414.86,414.96,3861.0
2023-08-22 15:20:00,414.79,414.94,414.55,414.86,3494.0,414.79,414.94,414.55,414.86,3494.0
2023-08-22 15:25:00,414.95,415.08,414.51,414.53,6140.0,414.95,415.08,414.51,414.53,6140.0
2023-08-22 15:30:00,414.5,414.51,413.12,413.12,7500.0,414.5,414.51,413.12,413.12,7500.0
2023-08-22 15:35:00,413.35,413.67,413.28,413.41,8814.0,413.35,413.67,413.28,413.41,8814.0
2023-08-22 15:40:00,413.41,413.69,413.28,413.34,9978.0,413.41,413.69,413.28,413.34,9978.0
2023-08-22 15:45:00,413.4,413.96,412.81,413.95,39463.0,413.4,413.96,412.81,413.95,39463.0
2023-08-22 15:50:00,414.1,414.27,412.34,412.34,45404.0,414.1,414.27,412.34,412.34,45404.0
2023-08-22 15:55:00,412.33,414.03,411.98,413.39,154816.0,412.33,414.03,411.98,413.39,154816.0
2023-08-23 09:30:00,415.95,417.51,412.83,412.83,25171.0,415.95,417.51,412.83,412.83,25171.0
2023-08-23 09:35:00,412.25,416.6,412.24,416.57,10808.0,412.25,416.6,412.24,416.57,10808.0
2023-08-23 09:40:00,416.53,416.78,414.46,414.99,12446.0,416.53,416.78,414.46,414.99,12446.0
2023-08-23 09:45:00,414.05,416.0,414.05,414.66,7039.0,414.05,416.0,414.05,414.66,7039.0
2023-08-23 09:50:00,414.66,415.25,414.26,414.26,8209.0,414.66,415.25,414.26,414.26,8209.0
2023-08-23 09:55:00,414.26,415.64,414.08,415.29,13109.0,414.26,415.64,414.08,415.29,13109.0
2023-08-23 10:00:00,415.53,416.16,415.28,416.16,7501.0,415.53,416.16,415.28,416.16,7501.0
2023-08-23 10:05:00,416.33,416.49,415.19,415.19,9161.0,416.33,416.49,415.19,415.19,9161.0
2023-08-23 10:10:00,415.19,415.41,414.7,415.08,7331.0,415.19,415.41,414.7,415.08,7331.0
2023-08-23 10:15:00,415.27,415.58,414.89,414.89,10788.0,415.27,415.58,414.89,414.89,10788.0
2023-08-23 10:20:00,414.56,415.0,413.13,413.13,12634.0,414.56,415.0,413.13,413.13,12634.0
2023-08-23 10:25:00,413.2,414.52,413.05,414.41,11732.0,413.2,414.52,413.05,414.41,11732.0
2023-08-23 10:30:00,414.26,414.88,413.93,414.77,7153.0,414.26,414.88,413.93,414.77,7153.0
2023-08-23 10:35:00,415.28,415.28,414.22,414.33,4599.0,415.28,415.28,414.22,414.33,4599.0
2023-08-23 10:40:00,414.33,415.2,414.04,414.97,5836.0,414.33,415.2,414.04,414.97,5836.0
2023-08-23 10:45:00,414.97,414.97,413.87,414.39,4285.0,414.97,414.97,413.87,414.39,4285.0
2023-08-23 10:50:00,414.46,414.46,413.62,413.62,3943.0,414.46,414.46,413.62,413.62,3943.0
2023-08-23 10:55:00,413.53,414.06,413.44,414.0,3671.0,413.53,414.06,413.44,414.0,3671.0
2023-08-23 11:00:00,414.04,414.3,413.69,413.76,8330.0,414.04,414.3,413.69,413.76,8330.0
2023-08-23 11:05:00,413.96,413.96,413.26,413.73,3200.0,413.96,413.96,413.26,413.73,3200.0
2023-08-23 11:10:00,414.13,414.45,413.73,414.18,3867.0,414.13,414.45,413.73,414.18,3867.0
2023-08-23 11:15:00,414.32,414.66,414.13,414.45,3849.0,414.32,414.66,414.13,414.45,3849.0
2023-08-23 11:20:00,414.44,414.86,414.24,414.24,4445.0,414.44,414.86,414.24,414.24,4445.0
2023-08-23 11:25:00,414.37,414.37,414.02,414.02,1900.0,414.37,414.37,414.02,414.02,1900.0
2023-08-23 11:30:00,414.04,414.43,413.87,413.96,3225.0,414.04,414.43,413.87,413.96,3225.0
2023-08-23 11:35:00,413.87,414.01,413.11,413.14,4624.0,413.87,414.01,413.11,413.14,4624.0
2023-08-23 11:40:00,413.16,414.09,412.92,413.32,5647.0,413.16,414.09,412.92,413.32,5647.0
2023-08-23 11:45:00,413.56,413.71,413.24,413.64,1883.0,413.56,413.71,413.24,413.64,1883.0
2023-08-23 11:50:00,413.83,413.99,413.13,413.13,5006.0,413.83,413.99,413.13,413.13,5006.0
2023-08-23 11:55:00,413.17,413.17,412.31,412.31,3011.0,413.17,413.17,412.31,412.31,3011.0
2023-08-23 12:00:00,412.43,412.97,412.37,412.97,2111.0,412.43,412.97,412.37,412.97,2111.0
2023-08-23 12:05:00,412.97,412.97,412.43,412.43,2740.0,412.97,412.97,412.43,412.43,2740.0
2023-08-23 12:10:00,412.5,412.71,412.41,412.68,2300.0,412.5,412.71,412.41,412.68,2300.0
2023-08-23 12:15:00,412.52,412.59,411.84,411.84,3701.0,412.52,412.59,411.84,411.84,3701.0
2023-08-23 12:20:00,411.84,412.44,411.74,412.42,4581.0,411.84,412.44,411.74,412.42,4581.0
2023-08-23 12:25:00,412.42,412.59,412.01,412.01,4869.0,412.42,412.59,412.01,412.01,4869.0
2023-08-23 12:30:00,412.12,412.16,411.55,411.56,5244.0,412.12,412.16,411.55,411.56,5244.0
2023-08-23 12:35:00,411.9,412.54,411.89,412.54,2335.0,411.9,412.54,411.89,412.54,2335.0
2023-08-23 12:40:00,412.69,412.7,412.18,412.22,2875.0,412.69,412.7,412.18,412.22,2875.0
2023-08-23 12:45:00,412.47,413.04,412.34,412.89,8700.0,412.47,413.04,412.34,412.89,8700.0
2023-08-23 12:50:00,412.87,413.78,412.87,413.6,2894.0,412.87,413.78,412.87,413.6,2894.0
2023-08-23 12:55:00,413.66,413.94,413.52,413.74,3759.0,413.66,413.94,413.52,413.74,3759.0
2023-08-23 13:00:00,413.69,413.89,413.56,413.86,2500.0,413.69,413.89,413.56,413.86,2500.0
2023-08-23 13:05:00,414.11,414.23,414.01,414.09,2200.0,414.11,414.23,414.01,414.09,2200.0
2023-08-23 13:10:00,414.19,414.33,413.93,414.3,4399.0,414.19,414.33,413.93,414.3,4399.0
2023-08-23 13:15:00,414.54,414.59,414.11,414.24,2800.0,414.54,414.59,414.11,414.24,2800.0
2023-08-23 13:20:00,414.18,415.19,414.17,415.19,4239.0,414.18,415.19,414.17,415.19,4239.0
2023-08-23 13:25:00,415.19,415.31,414.99,415.02,4290.0,415.19,415.31,414.99,415.02,4290.0
2023-08-23 13:30:00,415.04,415.37,414.67,414.87,4741.0,415.04,415.37,414.67,414.87,4741.0
2023-08-23 13:35:00,415.07,415.07,414.63,414.63,6171.0,415.07,415.07,414.63,414.63,6171.0
2023-08-23 13:40:00,414.63,415.3,414.63,415.22,4554.0,414.63,415.3,414.63,415.22,4554.0
2023-08-23 13:45:00,415.18,416.11,415.06,416.11,3141.0,415.18,416.11,415.06,416.11,3141.0
2023-08-23 13:50:00,416.02,416.84,416.02,416.73,3500.0,416.02,416.84,416.02,416.73,3500.0
2023-08-23 13:55:00,416.68,416.7,416.2,416.44,3624.0,416.68,416.7,416.2,416.44,3624.0
2023-08-23 14:00:00,416.44,416.82,416.31,416.79,1900.0,416.44,416.82,416.31,416.79,1900.0
2023-08-23 14:05:00,416.79,416.82,416.41,416.71,3587.0,416.79,416.82,416.41,416.71,3587.0
2023-08-23 14:10:00,416.89,417.1,416.76,416.97,4050.0,416.89,417.1,416.76,416.97,4050.0
2023-08-23 14:15:00,416.97,416.97,416.01,416.02,4790.0,416.97,416.97,416.01,416.02,4790.0
2023-08-23 14:20:00,416.02,416.02,415.42,415.9,1895.0,416.02,416.02,415.42,415.9,1895.0
2023-08-23 14:25:00,415.91,416.53,415.88,416.28,3468.0,415.91,416.53,415.88,416.28,3468.0
2023-08-23 14:30:00,416.28,416.73,416.27,416.61,2668.0,416.28,416.73,416.27,416.61,2668.0
2023-08-23 14:35:00,416.5,416.5,415.72,416.04,2500.0,416.5,416.5,415.72,416.04,2500.0
2023-08-23 14:40:00,416.04,416.22,415.9,415.99,2607.0,416.04,416.22,415.9,415.99,2607.0
2023-08-23 14:45:00,415.99,416.39,415.89,416.04,2770.0,415.99,416.39,415.89,416.04,2770.0
2023-08-23 14:50:00,416.19,416.37,416.18,416.23,2300.0,416.19,416.37,416.18,416.23,2300.0
2023-08-23 14:55:00,416.23,416.23,415.87,415.97,3318.0,416.23,416.23,415.87,415.97,3318.0
2023-08-23 15:00:00,416.02,416.47,415.81,416.47,3703.0,416.02,416.47,415.81,416.47,3703.0
2023-08-23 15:05:00,416.48,416.77,416.35,416.5,3502.0,416.48,416.77,416.35,416.5,3502.0
2023-08-23 15:10:00,416.64,416.86,416.23,416.24,3429.0,416.64,416.86,416.23,416.24,3429.0
2023-08-23 15:15:00,416.24,416.33,416.01,416.01,1859.0,416.24,416.33,416.01,416.01,1859.0
2023-08-23 15:20:00,416.18,416.29,415.52,415.76,4058.0,416.18,416.29,415.52,415.76,4058.0
2023-08-23 15:25:00,415.76,415.76,415.34,415.4,3716.0,415.76,415.76,415.34,415.4,3716.0
2023-08-23 15:30:00,415.4,415.56,414.99,415.12,4179.0,415.4,415.56,414.99,415.12,4179.0
2023-08-23 15:35:00,415.3,415.44,415.02,415.31,9269.0,415.3,415.44,415.02,415.31,9269.0
2023-08-23 15:40:00,415.4,415.55,415.04,415.41,5687.0,415.4,415.55,415.04,415.41,5687.0
2023-08-23 15:45:00,415.4,415.58,414.64,414.64,11514.0,415.4,415.58,414.64,414.64,11514.0
2023-08-23 15:50:00,414.67,415.15,414.37,414.98,21599.0,414.67,415.15,414.37,414.98,21599.0
2023-08-23 15:55:00,414.8,415.34,414.65,415.34,38346.0,414.8,415.34,414.65,415.34,38346.0
2023-08-24 09:30:00,415.31,416.93,415.19,415.51,13401.0,415.31,416.93,415.19,415.51,13401.0
2023-08-24 09:35:00,415.51,416.64,415.51,416.64,3411.0,415.51,416.64,415.51,416.64,3411.0
2023-08-24 09:40:00,416.41,417.4,416.41,417.36,13475.0,416.41,417.4,416.41,417.36,13475.0
2023-08-24 09:45:00,417.28,418.1,417.21,417.61,7903.0,417.28,418.1,417.21,417.61,7903.0
2023-08-24 09:50:00,417.51,418.91,417.34,418.13,6497.0,417.51,418.91,417.34,418.13,6497.0
2023-08-24 09:55:00,418.13,419.4,418.13,419.37,5612.0,418.13,419.4,418.13,419.37,5612.0
2023-08-24 10:00:00,419.67,419.67,418.13,418.5,5484.0,419.67,419.67,418.13,418.5,5484.0
2023-08-24 10:05:00,418.56,418.56,417.01,417.02,5150.0,418.56,418.56,417.01,417.02,5150.0
2023-08-24 10:10:00,417.01,417.01,416.25,416.27,2000.0,417.01,417.01,416.25,416.27,2000.0
2023-08-24 10:15:00,416.11,417.13,415.9,417.0,7709.0,416.11,417.13,415.9,417.0,7709.0
2023-08-24 10:20:00,417.16,417.94,417.12,417.72,4671.0,417.16,417.94,417.12,417.72,4671.0
2023-08-24 10:25:00,417.66,418.06,416.75,416.75,6961.0,417.66,418.06,416.75,416.75,6961.0
2023-08-24 10:30:00,416.75,416.77,416.38,416.39,6201.0,416.75,416.77,416.38,416.39,6201.0
2023-08-24 10:35:00,416.56,417.25,416.43,417.22,8227.0,416.56,417.25,416.43,417.22,8227.0
2023-08-24 10:40:00,417.22,417.66,416.14,416.14,5110.0,417.22,417.66,416.14,416.14,5110.0
2023-08-24 10:45:00,416.04,416.26,415.7,415.7,3200.0,416.04,416.26,415.7,415.7,3200.0
2023-08-24 10:50:00,415.85,416.6,415.85,416.09,6900.0,415.85,416.6,415.85,416.09,6900.0
2023-08-24 10:55:00,416.05,416.07,415.68,415.87,5840.0,416.05,416.07,415.68,415.87,5840.0
2023-08-24 11:00:00,415.87,415.87,414.99,415.1,3022.0,415.87,415.87,414.99,415.1,3022.0
2023-08-24 11:05:00,415.0,415.16,414.81,415.14,9194.0,415.0,415.16,414.81,415.14,9194.0
2023-08-24 11:10:00,414.99,415.13,414.23,414.49,5791.0,414.99,415.13,414.23,414.49,5791.0
2023-08-24 11:15:00,414.4,414.87,413.77,414.66,2600.0,414.4,414.87,413.77,414.66,2600.0
2023-08-24 11:20:00,414.87,415.24,414.73,414.87,5479.0,414.87,415.24,414.73,414.87,5479.0
2023-08-24 11:25:00,415.12,415.28,414.85,415.02,3904.0,415.12,415.28,414.85,415.02,3904.0
2023-08-24 11:30:00,415.19,415.81,415.18,415.81,2922.0,415.19,415.81,415.18,415.81,2922.0
2023-08-24 11:35:00,415.72,415.81,415.21,415.21,4500.0,415.72,415.81,415.21,415.21,4500.0
2023-08-24 11:40:00,415.21,415.74,415.21,415.5,2400.0,415.21,415.74,415.21,415.5,2400.0
2023-08-24 11:45:00,415.5,415.6,415.01,415.19,4232.0,415.5,415.6,415.01,415.19,4232.0
2023-08-24 11:50:00,415.26,415.75,415.25,415.68,1876.0,415.26,415.75,415.25,415.68,1876.0
2023-08-24 11:55:00,415.75,415.8,414.67,415.22,5500.0,415.75,415.8,414.67,415.22,5500.0
2023-08-24 12:00:00,415.28,415.84,415.05,415.84,2464.0,415.28,415.84,415.05,415.84,2464.0
2023-08-24 12:05:00,415.49,415.74,415.26,415.53,2300.0,415.49,415.74,415.26,415.53,2300.0
2023-08-24 12:10:00,415.48,415.66,415.43,415.66,1700.0,415.48,415.66,415.43,415.66,1700.0
2023-08-24 12:15:00,415.52,415.77,414.99,415.03,4000.0,415.52,415.77,414.99,415.03,4000.0
2023-08-24 12:20:00,415.13,415.14,414.85,414.85,600.0,415.13,415.14,414.85,414.85,600.0
2023-08-24 12:25:00,414.54,414.67,414.37,414.41,1399.0,414.54,414.67,414.37,414.41,1399.0
2023-08-24 12:30:00,414.45,415.52,414.45,415.52,3316.0,414.45,415.52,414.45,415.52,3316.0
2023-08-24 12:35:00,415.27,415.52,415.16,415.36,2872.0,415.27,415.52,415.16,415.36,2872.0
2023-08-24 12:40:00,415.37,415.46,415.16,415.38,3200.0,415.37,415.46,415.16,415.38,3200.0
2023-08-24 12:45:00,415.56,415.83,415.26,415.72,4075.0,415.56,415.83,415.26,415.72,4075.0
2023-08-24 12:50:00,415.84,415.84,414.96,414.96,3569.0,415.84,415.84,414.96,414.96,3569.0
2023-08-24 12:55:00,414.96,414.96,413.81,414.12,3600.0,414.96,414.96,413.81,414.12,3600.0
2023-08-24 13:00:00,413.99,414.32,413.67,413.97,2737.0,413.99,414.32,413.67,413.97,2737.0
2023-08-24 13:05:00,413.7,414.28,413.7,414.28,5022.0,413.7,414.28,413.7,414.28,5022.0
2023-08-24 13:10:00,414.27,414.48,413.65,413.65,2800.0,414.27,414.48,413.65,413.65,2800.0
2023-08-24 13:15:00,413.39,413.86,413.39,413.86,1881.0,413.39,413.86,413.39,413.86,1881.0
2023-08-24 13:20:00,413.78,413.96,413.44,413.55,4900.0,413.78,413.96,413.44,413.55,4900.0
2023-08-24 13:25:00,413.5,413.61,413.18,413.3,3680.0,413.5,413.61,413.18,413.3,3680.0
2023-08-24 13:30:00,413.48,413.8,413.47,413.66,2800.0,413.48,413.8,413.47,413.66,2800.0
2023-08-24 13:35:00,413.59,413.84,413.31,413.46,4100.0,413.59,413.84,413.31,413.46,4100.0
2023-08-24 13:40:00,413.5,413.72,413.35,413.47,2856.0,413.5,413.72,413.35,413.47,2856.0
2023-08-24 13:45:00,413.41,413.82,413.41,413.64,2573.0,413.41,413.82,413.41,413.64,2573.0
2023-08-24 13:50:00,413.43,413.63,413.12,413.51,3444.0,413.43,413.63,413.12,413.51,3444.0
2023-08-24 13:55:00,413.58,413.71,412.84,413.02,5083.0,413.58,413.71,412.84,413.02,5083.0
2023-08-24 14:00:00,413.04,413.36,413.04,413.2,4978.0,413.04,413.36,413.04,413.2,4978.0
2023-08-24 14:05:00,413.14,413.2,412.82,413.01,3117.0,413.14,413.2,412.82,413.01,3117.0
2023-08-24 14:10:00,413.01,413.43,413.01,413.27,3900.0,413.01,413.43,413.01,413.27,3900.0
2023-08-24 14:15:00,413.27,413.27,412.98,412.98,1922.0,413.27,413.27,412.98,412.98,1922.0
2023-08-24 14:20:00,413.11,413.46,412.99,413.08,3938.0,413.11,413.46,412.99,413.08,3938.0
2023-08-24 14:25:00,412.86,412.95,412.65,412.9,3867.0,412.86,412.95,412.65,412.9,3867.0
2023-08-24 14:30:00,412.96,413.18,412.71,412.71,3500.0,412.96,413.18,412.71,412.71,3500.0
2023-08-24 14:35:00,412.69,412.69,412.16,412.34,4809.0,412.69,412.69,412.16,412.34,4809.0
2023-08-24 14:40:00,412.33,412.33,412.16,412.18,7092.0,412.33,412.33,412.16,412.18,7092.0
2023-08-24 14:45:00,412.11,412.81,412.11,412.16,7886.0,412.11,412.81,412.11,412.16,7886.0
2023-08-24 14:50:00,412.26,412.53,411.77,412.14,9267.0,412.26,412.53,411.77,412.14,9267.0
2023-08-24 14:55:00,412.11,412.77,412.09,412.6,5650.0,412.11,412.77,412.09,412.6,5650.0
2023-08-24 15:00:00,412.65,413.02,412.64,412.87,6403.0,412.65,413.02,412.64,412.87,6403.0
2023-08-24 15:05:00,412.81,412.94,412.28,412.76,24603.0,412.81,412.94,412.28,412.76,24603.0
2023-08-24 15:10:00,412.76,412.85,412.39,412.7,25466.0,412.76,412.85,412.39,412.7,25466.0
2023-08-24 15:15:00,412.92,413.59,412.82,413.55,15200.0,412.92,413.59,412.82,413.55,15200.0
2023-08-24 15:20:00,413.56,414.23,413.56,414.05,6041.0,413.56,414.23,413.56,414.05,6041.0
2023-08-24 15:25:00,414.18,414.63,414.17,414.61,3561.0,414.18,414.63,414.17,414.61,3561.0
2023-08-24 15:30:00,414.52,414.7,414.11,414.17,7906.0,414.52,414.7,414.11,414.17,7906.0
2023-08-24 15:35:00,414.08,414.11,413.54,413.64,7953.0,414.08,414.11,413.54,413.64,7953.0
2023-08-24 15:40:00,413.56,413.8,413.07,413.22,6985.0,413.56,413.8,413.07,413.22,6985.0
2023-08-24 15:45:00,413.27,413.27,412.05,412.41,38164.0,413.27,413.27,412.05,412.41,38164.0
2023-08-24 15:50:00,412.41,412.7,411.36,412.15,46900.0,412.41,412.7,411.36,412.15,46900.0
2023-08-24 15:55:00,411.72,412.56,411.72,412.05,101036.0,411.72,412.56,411.72,412.05,101036.0
2023-08-25 09:30:00,413.0,416.96,413.0,415.91,8999.0,413.0,416.96,413.0,415.91,8999.0
2023-08-25 09:35:00,415.9,416.57,415.89,415.94,2884.0,415.9,416.57,415.89,415.94,2884.0
2023-08-25 09:40:00,415.95,416.93,415.41,416.59,4837.0,415.95,416.93,415.41,416.59,4837.0
2023-08-25 09:45:00,416.27,417.26,415.69,415.81,4516.0,416.27,417.26,415.69,415.81,4516.0
2023-08-25 09:50:00,415.82,416.18,415.47,415.5,4582.0,415.82,416.18,415.47,415.5,4582.0
2023-08-25 09:55:00,415.41,415.69,415.05,415.69,2439.0,415.41,415.69,415.05,415.69,2439.0
2023-08-25 10:00:00,415.37,415.65,414.85,415.29,18333.0,415.37,415.65,414.85,415.29,18333.0
2023-08-25 10:05:00,415.29,415.29,414.34,414.78,14982.0,415.29,415.29,414.34,414.78,14982.0
2023-08-25 10:10:00,414.97,416.36,414.64,416.36,35368.0,414.97,416.36,414.64,416.36,35368.0
2023-08-25 10:15:00,416.25,417.56,415.72,415.81,5672.0,416.25,417.56,415.72,415.81,5672.0
2023-08-25 10:20:00,415.82,415.98,415.21,415.22,15419.0,415.82,415.98,415.21,415.22,15419.0
2023-08-25 10:25:00,414.96,414.96,413.74,413.97,27509.0,414.96,414.96,413.74,413.97,27509.0
2023-08-25 10:30:00,413.97,414.1,413.09,413.09,3357.0,413.97,414.1,413.09,413.09,3357.0
2023-08-25 10:35:00,413.09,414.74,413.09,414.36,26852.0,413.09,414.74,413.09,414.36,26852.0
2023-08-25 10:40:00,414.53,415.08,414.52,414.87,15231.0,414.53,415.08,414.52,414.87,15231.0
2023-08-25 10:45:00,414.87,414.95,413.48,413.49,34810.0,414.87,414.95,413.48,413.49,34810.0
2023-08-25 10:50:00,413.49,415.34,413.49,414.83,6479.0,413.49,415.34,413.49,414.83,6479.0
2023-08-25 10:55:00,414.73,414.84,414.13,414.35,10053.0,414.73,414.84,414.13,414.35,10053.0
2023-08-25 11:00:00,414.63,414.9,414.41,414.9,5946.0,414.63,414.9,414.41,414.9,5946.0
2023-08-25 11:05:00,414.69,415.95,414.68,415.84,5406.0,414.69,415.95,414.68,415.84,5406.0
2023-08-25 11:10:00,416.09,416.84,415.96,416.63,2700.0,416.09,416.84,415.96,416.63,2700.0
2023-08-25 11:15:00,416.61,416.81,415.89,416.23,4046.0,416.61,416.81,415.89,416.23,4046.0
2023-08-25 11:20:00,416.5,417.0,416.2,417.0,2200.0,416.5,417.0,416.2,417.0,2200.0
2023-08-25 11:25:00,417.2,418.0,417.2,418.0,3834.0,417.2,418.0,417.2,418.0,3834.0
2023-08-25 11:30:00,418.11,418.53,417.94,418.13,2071.0,418.11,418.53,417.94,418.13,2071.0
2023-08-25 11:35:00,418.12,418.57,418.07,418.07,2002.0,418.12,418.57,418.07,418.07,2002.0
2023-08-25 11:40:00,418.12,418.12,417.5,417.5,1000.0,418.12,418.12,417.5,417.5,1000.0
2023-08-25 11:45:00,417.5,417.78,417.35,417.78,1399.0,417.5,417.78,417.35,417.78,1399.0
2023-08-25 11:50:00,417.66,417.9,417.26,417.56,3000.0,417.66,417.9,417.26,417.56,3000.0
2023-08-25 11:55:00,417.61,417.61,417.0,417.35,2721.0,417.61,417.61,417.0,417.35,2721.0
2023-08-25 12:00:00,417.46,417.77,417.46,417.5,1290.0,417.46,417.77,417.46,417.5,1290.0
2023-08-25 12:05:00,417.08,417.43,417.08,417.1,2100.0,417.08,417.43,417.08,417.1,2100.0
2023-08-25 12:10:00,416.95,417.76,416.95,417.38,1500.0,416.95,417.76,416.95,417.38,1500.0
2023-08-25 12:15:00,417.6,417.87,417.26,417.67,3468.0,417.6,417.87,417.26,417.67,3468.0
2023-08-25 12:20:00,417.98,418.24,417.98,418.22,1869.0,417.98,418.24,417.98,418.22,1869.0
2023-08-25 12:25:00,418.21,418.31,417.64,417.65,3100.0,418.21,418.31,417.64,417.65,3100.0
2023-08-25 12:30:00,417.8,417.8,417.38,417.39,2301.0,417.8,417.8,417.38,417.39,2301.0
2023-08-25 12:35:00,417.4,417.45,416.94,417.0,2600.0,417.4,417.45,416.94,417.0,2600.0
2023-08-25 12:40:00,416.98,416.98,416.15,416.27,2118.0,416.98,416.98,416.15,416.27,2118.0
2023-08-25 12:45:00,416.16,416.56,415.98,416.54,1500.0,416.16,416.56,415.98,416.54,1500.0
2023-08-25 12:50:00,416.51,416.51,415.44,415.45,1500.0,416.51,416.51,415.44,415.45,1500.0
2023-08-25 12:55:00,415.62,416.57,415.62,416.39,2423.0,415.62,416.57,415.62,416.39,2423.0
2023-08-25 13:00:00,416.39,416.58,415.94,416.24,1100.0,416.39,416.58,415.94,416.24,1100.0
2023-08-25 13:05:00,416.0,416.58,415.96,416.4,3200.0,416.0,416.58,415.96,416.4,3200.0
2023-08-25 13:10:00,416.0,416.93,415.82,416.67,3300.0,416.0,416.93,415.82,416.67,3300.0
2023-08-25 13:15:00,417.03,417.03,415.76,416.03,1274.0,417.03,417.03,415.76,416.03,1274.0
2023-08-25 13:20:00,415.97,416.27,415.81,415.92,4234.0,415.97,416.27,415.81,415.92,4234.0
2023-08-25 13:25:00,416.0,416.22,415.94,416.03,2251.0,416.0,416.22,415.94,416.03,2251.0
2023-08-25 13:30:00,416.03,416.11,415.86,416.05,5903.0,416.03,416.11,415.86,416.05,5903.0
2023-08-25 13:35:00,416.0,416.21,415.85,415.85,4357.0,416.0,416.21,415.85,415.85,4357.0
2023-08-25 13:40:00,416.0,416.18,415.91,416.18,3004.0,416.0,416.18,415.91,416.18,3004.0
2023-08-25 13:45:00,416.0,416.0,415.63,415.86,6200.0,416.0,416.0,415.63,415.86,6200.0
2023-08-25 13:50:00,415.85,416.44,415.76,416.44,2400.0,415.85,416.44,415.76,416.44,2400.0
2023-08-25 13:55:00,416.17,416.36,416.0,416.36,800.0,416.17,416.36,416.0,416.36,800.0
2023-08-25 14:00:00,416.35,416.49,416.16,416.25,800.0,416.35,416.49,416.16,416.25,800.0
2023-08-25 14:05:00,416.45,416.79,416.43,416.65,2000.0,416.45,416.79,416.43,416.65,2000.0
2023-08-25 14:10:00,416.76,417.1,416.6,416.88,3300.0,416.76,417.1,416.6,416.88,3300.0
2023-08-25 14:15:00,416.85,417.0,416.55,416.95,1700.0,416.85,417.0,416.55,416.95,1700.0
2023-08-25 14:20:00,417.36,417.61,417.35,417.59,1629.0,417.36,417.61,417.35,417.59,1629.0
2023-08-25 14:25:00,417.41,417.74,417.4,417.66,1000.0,417.41,417.74,417.4,417.66,1000.0
2023-08-25 14:30:00,417.39,417.41,417.08,417.36,1916.0,417.39,417.41,417.08,417.36,1916.0
2023-08-25 14:35:00,417.52,418.06,417.52,417.84,2260.0,417.52,418.06,417.52,417.84,2260.0
2023-08-25 14:40:00,417.99,417.99,417.09,417.09,2700.0,417.99,417.99,417.09,417.09,2700.0
2023-08-25 14:45:00,417.21,418.1,417.15,417.88,2120.0,417.21,418.1,417.15,417.88,2120.0
2023-08-25 14:50:00,417.84,417.87,417.53,417.68,2372.0,417.84,417.87,417.53,417.68,2372.0
2023-08-25 14:55:00,417.7,417.77,417.43,417.65,1600.0,417.7,417.77,417.43,417.65,1600.0
2023-08-25 15:00:00,417.88,418.24,417.62,417.64,2600.0,417.88,418.24,417.62,417.64,2600.0
2023-08-25 15:05:00,417.64,418.13,417.61,417.97,4523.0,417.64,418.13,417.61,417.97,4523.0
2023-08-25 15:10:00,418.21,418.21,417.39,417.4,4489.0,418.21,418.21,417.39,417.4,4489.0
2023-08-25 15:15:00,417.62,417.77,417.25,417.25,2300.0,417.62,417.77,417.25,417.25,2300.0
2023-08-25 15:20:00,417.53,417.76,417.34,417.56,3000.0,417.53,417.76,417.34,417.56,3000.0
2023-08-25 15:25:00,417.49,417.65,417.02,417.18,5800.0,417.49,417.65,417.02,417.18,5800.0
2023-08-25 15:30:00,417.05,417.45,416.99,417.4,3700.0,417.05,417.45,416.99,417.4,3700.0
2023-08-25 15:35:00,417.54,417.79,417.44,417.79,6153.0,417.54,417.79,417.44,417.79,6153.0
2023-08-25 15:40:00,417.84,417.84,417.47,417.62,6862.0,417.84,417.84,417.47,417.62,6862.0
2023-08-25 15:45:00,417.87,418.02,417.46,417.52,6739.0,417.87,418.02,417.46,417.52,6739.0
2023-08-25 15:50:00,417.39,417.44,416.85,417.17,8921.0,417.39,417.44,416.85,417.17,8921.0
2023-08-25 15:55:00,417.3,417.58,416.52,416.69,54167.0,417.3,417.58,416.52,416.69,54167.0
2023-08-28 09:30:00,418.15,420.96,417.7,420.05,9999.0,418.15,420.96,417.7,420.05,9999.0
2023-08-28 09:35:00,420.46,423.51,420.46,423.0,6200.0,420.46,423.51,420.46,423.0,6200.0
2023-08-28 09:40:00,422.29,423.39,422.28,422.87,9244.0,422.29,423.39,422.28,422.87,9244.0
2023-08-28 09:45:00,422.93,423.52,422.34,422.54,5695.0,422.93,423.52,422.34,422.54,5695.0
2023-08-28 09:50:00,422.57,423.84,422.54,423.67,4275.0,422.57,423.84,422.54,423.67,4275.0
2023-08-28 09:55:00,423.56,424.31,422.72,423.09,4075.0,423.56,424.31,422.72,423.09,4075.0
2023-08-28 10:00:00,423.17,424.42,423.0,424.42,16068.0,423.17,424.42,423.0,424.42,16068.0
2023-08-28 10:05:00,424.24,424.76,424.1,424.56,8397.0,424.24,424.76,424.1,424.56,8397.0
2023-08-28 10:10:00,424.53,424.79,423.95,424.34,7450.0,424.53,424.79,423.95,424.34,7450.0
2023-08-28 10:15:00,424.31,424.37,423.65,423.83,12442.0,424.31,424.37,423.65,423.83,12442.0
2023-08-28 10:20:00,423.81,423.81,422.78,423.21,2893.0,423.81,423.81,422.78,423.21,2893.0
2023-08-28 10:25:00,423.39,423.64,423.28,423.41,1400.0,423.39,423.64,423.28,423.41,1400.0
2023-08-28 10:30:00,423.38,423.96,423.19,423.96,5000.0,423.38,423.96,423.19,423.96,5000.0
2023-08-28 10:35:00,424.0,424.0,423.13,423.48,26692.0,424.0,424.0,423.13,423.48,26692.0
2023-08-28 10:40:00,423.47,423.66,422.81,422.89,3600.0,423.47,423.66,422.81,422.89,3600.0
2023-08-28 10:45:00,422.9,423.43,422.73,423.43,9890.0,422.9,423.43,422.73,423.43,9890.0
2023-08-28 10:50:00,423.4,423.64,423.04,423.45,6590.0,423.4,423.64,423.04,423.45,6590.0
2023-08-28 10:55:00,423.78,424.32,423.69,424.21,4694.0,423.78,424.32,423.69,424.21,4694.0
2023-08-28 11:00:00,424.14,424.28,423.73,423.94,3640.0,424.14,424.28,423.73,423.94,3640.0
2023-08-28 11:05:00,423.79,424.2,423.71,424.03,2138.0,423.79,424.2,423.71,424.03,2138.0
2023-08-28 11:10:00,423.97,424.1,423.71,423.71,2197.0,423.97,424.1,423.71,423.71,2197.0
2023-08-28 11:15:00,423.7,423.78,423.57,423.78,2524.0,423.7,423.78,423.57,423.78,2524.0
2023-08-28 11:20:00,423.8,424.37,423.8,424.25,4365.0,423.8,424.37,423.8,424.25,4365.0
2023-08-28 11:25:00,424.18,424.5,423.75,424.47,2985.0,424.18,424.5,423.75,424.47,2985.0
2023-08-28 11:30:00,424.54,424.69,424.35,424.54,4222.0,424.54,424.69,424.35,424.54,4222.0
2023-08-28 11:35:00,424.52,425.6,424.5,425.57,3040.0,424.52,425.6,424.5,425.57,3040.0
2023-08-28 11:40:00,425.44,425.58,424.58,424.81,4313.0,425.44,425.58,424.58,424.81,4313.0
2023-08-28 11:45:00,424.79,424.87,424.56,424.74,1300.0,424.79,424.87,424.56,424.74,1300.0
2023-08-28 11:50:00,424.79,425.7,424.78,425.7,5150.0,424.79,425.7,424.78,425.7,5150.0
2023-08-28 11:55:00,425.59,426.35,425.59,426.35,3328.0,425.59,426.35,425.59,426.35,3328.0
2023-08-28 12:00:00,426.34,426.34,425.91,426.13,3606.0,426.34,426.34,425.91,426.13,3606.0
2023-08-28 12:05:00,426.18,426.68,426.0,426.68,1511.0,426.18,426.68,426.0,426.68,1511.0
2023-08-28 12:10:00,426.67,426.67,426.07,426.07,4700.0,426.67,426.67,426.07,426.07,4700.0
2023-08-28 12:15:00,426.4,426.81,426.4,426.79,2900.0,426.4,426.81,426.4,426.79,2900.0
2023-08-28 12:20:00,426.6,427.01,426.39,427.01,2052.0,426.6,427.01,426.39,427.01,2052.0
2023-08-28 12:25:00,427.0,427.58,426.92,426.92,4113.0,427.0,427.58,426.92,426.92,4113.0
2023-08-28 12:30:00,427.08,427.7,427.06,427.52,3160.0,427.08,427.7,427.06,427.52,3160.0
2023-08-28 12:35:00,427.48,427.63,427.04,427.56,2972.0,427.48,427.63,427.04,427.56,2972.0
2023-08-28 12:40:00,427.76,428.3,427.55,428.1,3600.0,427.76,428.3,427.55,428.1,3600.0
2023-08-28 12:45:00,428.03,428.29,428.03,428.14,3000.0,428.03,428.29,428.03,428.14,3000.0
2023-08-28 12:50:00,428.24,428.54,428.24,428.52,2433.0,428.24,428.54,428.24,428.52,2433.0
2023-08-28 12:55:00,428.33,428.5,428.07,428.5,2565.0,428.33,428.5,428.07,428.5,2565.0
2023-08-28 13:00:00,428.56,428.97,428.56,428.84,1707.0,428.56,428.97,428.56,428.84,1707.0
2023-08-28 13:05:00,428.9,429.32,428.84,428.84,3842.0,428.9,429.32,428.84,428.84,3842.0
2023-08-28 13:10:00,428.85,429.04,428.63,429.03,700.0,428.85,429.04,428.63,429.03,700.0
2023-08-28 13:15:00,428.89,428.99,428.56,428.71,2147.0,428.89,428.99,428.56,428.71,2147.0
2023-08-28 13:20:00,428.71,428.75,428.52,428.75,1200.0,428.71,428.75,428.52,428.75,1200.0
2023-08-28 13:25:00,428.88,428.88,428.32,428.71,3757.0,428.88,428.88,428.32,428.71,3757.0
2023-08-28 13:30:00,428.75,429.27,428.75,429.02,3665.0,428.75,429.27,428.75,429.02,3665.0
2023-08-28 13:35:00,428.94,428.97,427.85,427.86,5249.0,428.94,428.97,427.85,427.86,5249.0
2023-08-28 13:40:00,427.85,427.85,427.61,427.62,1900.0,427.85,427.85,427.61,427.62,1900.0
2023-08-28 13:45:00,427.58,427.94,427.51,427.88,3315.0,427.58,427.94,427.51,427.88,3315.0
2023-08-28 13:50:00,427.88,428.15,427.37,427.37,5318.0,427.88,428.15,427.37,427.37,5318.0
2023-08-28 13:55:00,427.17,427.52,427.03,427.36,4422.0,427.17,427.52,427.03,427.36,4422.0
2023-08-28 14:00:00,427.37,427.97,427.36,427.58,6300.0,427.37,427.97,427.36,427.58,6300.0
2023-08-28 14:05:00,427.42,427.99,427.41,427.98,10858.0,427.42,427.99,427.41,427.98,10858.0
2023-08-28 14:10:00,428.06,428.1,427.79,427.88,6057.0,428.06,428.1,427.79,427.88,6057.0
2023-08-28 14:15:00,428.05,428.28,427.94,428.06,3700.0,428.05,428.28,427.94,428.06,3700.0
2023-08-28 14:20:00,428.03,428.42,427.96,428.41,2724.0,428.03,428.42,427.96,428.41,2724.0
2023-08-28 14:25:00,428.38,428.56,428.1,428.17,4100.0,428.38,428.56,428.1,428.17,4100.0
2023-08-28 14:30:00,428.0,428.6,427.89,428.6,5158.0,428.0,428.6,427.89,428.6,5158.0
2023-08-28 14:35:00,428.6,428.78,428.41,428.5,3200.0,428.6,428.78,428.41,428.5,3200.0
2023-08-28 14:40:00,428.5,428.9,428.47,428.87,4231.0,428.5,428.9,428.47,428.87,4231.0
2023-08-28 14:45:00,428.83,428.85,428.6,428.79,2500.0,428.83,428.85,428.6,428.79,2500.0
2023-08-28 14:50:00,428.78,429.25,428.78,429.21,2639.0,428.78,429.25,428.78,429.21,2639.0
2023-08-28 14:55:00,429.44,429.51,429.17,429.49,4678.0,429.44,429.51,429.17,429.49,4678.0
2023-08-28 15:00:00,429.44,429.67,429.14,429.65,3553.0,429.44,429.67,429.14,429.65,3553.0
2023-08-28 15:05:00,429.49,429.59,429.34,429.5,3164.0,429.49,429.59,429.34,429.5,3164.0
2023-08-28 15:10:00,429.48,429.48,428.85,428.85,4800.0,429.48,429.48,428.85,428.85,4800.0
2023-08-28 15:15:00,428.75,429.4,428.59,429.13,3772.0,428.75,429.4,428.59,429.13,3772.0
2023-08-28 15:20:00,429.23,429.23,428.6,429.09,3390.0,429.23,429.23,428.6,429.09,3390.0
2023-08-28 15:25:00,429.02,429.61,429.01,429.43,6245.0,429.02,429.61,429.01,429.43,6245.0
2023-08-28 15:30:00,429.57,430.33,429.53,430.33,11583.0,429.57,430.33,429.53,430.33,11583.0
2023-08-28 15:35:00,430.23,430.29,429.94,430.04,6383.0,430.23,430.29,429.94,430.04,6383.0
2023-08-28 15:40:00,429.98,430.34,429.94,430.34,9035.0,429.98,430.34,429.94,430.34,9035.0
2023-08-28 15:45:00,430.41,431.28,430.41,430.5,16645.0,430.41,431.28,430.41,430.5,16645.0
2023-08-28 15:50:00,430.76,431.12,430.46,430.59,30275.0,430.76,431.12,430.46,430.59,30275.0
2023-08-28 15:55:00,430.65,432.24,430.51,432.04,129740.0,430.65,432.24,430.51,432.04,129740.0
2023-08-29 09:30:00,432.0,433.91,432.0,433.6,7369.0,432.0,433.91,432.0,433.6,7369.0
2023-08-29 09:35:00,433.59,434.94,432.9,434.94,4809.0,433.59,434.94,432.9,434.94,4809.0
2023-08-29 09:40:00,434.92,437.5,434.56,437.5,4997.0,434.92,437.5,434.56,437.5,4997.0
2023-08-29 09:45:00,437.5,438.54,437.24,437.46,15865.0,437.5,438.54,437.24,437.46,15865.0
2023-08-29 09:50:00,437.29,438.71,436.91,438.32,6590.0,437.29,438.71,436.91,438.32,6590.0
2023-08-29 09:55:00,438.42,438.93,437.63,438.12,9406.0,438.42,438.93,437.63,438.12,9406.0
2023-08-29 10:00:00,438.33,439.45,437.87,439.44,12014.0,438.33,439.45,437.87,439.44,12014.0
2023-08-29 10:05:00,439.57,439.98,439.4,439.4,5567.0,439.57,439.98,439.4,439.4,5567.0
2023-08-29 10:10:00,439.4,440.61,439.2,440.51,8463.0,439.4,440.61,439.2,440.51,8463.0
2023-08-29 10:15:00,440.45,441.54,440.45,441.47,9965.0,440.45,441.54,440.45,441.47,9965.0
2023-08-29 10:20:00,441.44,441.66,440.39,440.39,10699.0,441.44,441.66,440.39,440.39,10699.0
2023-08-29 10:25:00,440.68,441.45,440.67,441.36,2800.0,440.68,441.45,440.67,441.36,2800.0
2023-08-29 10:30:00,441.36,442.28,441.09,441.21,5308.0,441.36,442.28,441.09,441.21,5308.0
2023-08-29 10:35:00,441.29,441.69,441.09,441.41,6407.0,441.29,441.69,441.09,441.41,6407.0
2023-08-29 10:40:00,441.53,441.99,441.52,441.91,3752.0,441.53,441.99,441.52,441.91,3752.0
2023-08-29 10:45:00,441.89,443.64,441.53,443.63,7954.0,441.89,443.64,441.53,443.63,7954.0
2023-08-29 10:50:00,443.56,444.02,443.22,443.28,13801.0,443.56,444.02,443.22,443.28,13801.0
2023-08-29 10:55:00,443.28,444.26,442.89,444.26,8469.0,443.28,444.26,442.89,444.26,8469.0
2023-08-29 11:00:00,444.06,444.74,444.06,444.67,10095.0,444.06,444.74,444.06,444.67,10095.0
2023-08-29 11:05:00,444.74,445.49,444.25,444.81,9430.0,444.74,445.49,444.25,444.81,9430.0
2023-08-29 11:10:00,444.79,445.45,444.57,445.16,6503.0,444.79,445.45,444.57,445.16,6503.0
2023-08-29 11:15:00,445.16,445.31,444.66,445.14,12670.0,445.16,445.31,444.66,445.14,12670.0
2023-08-29 11:20:00,445.0,445.27,444.89,445.06,6353.0,445.0,445.27,444.89,445.06,6353.0
2023-08-29 11:25:00,444.9,445.65,444.89,445.62,6488.0,444.9,445.65,444.89,445.62,6488.0
2023-08-29 11:30:00,445.64,445.64,444.89,445.27,9156.0,445.64,445.64,444.89,445.27,9156.0
2023-08-29 11:35:00,445.09,445.88,445.06,445.74,3996.0,445.09,445.88,445.06,445.74,3996.0
2023-08-29 11:40:00,445.74,445.75,444.77,445.0,8638.0,445.74,445.75,444.77,445.0,8638.0
2023-08-29 11:45:00,445.15,445.15,444.46,445.02,9799.0,445.15,445.15,444.46,445.02,9799.0
2023-08-29 11:50:00,445.14,445.53,444.88,445.38,4995.0,445.14,445.53,444.88,445.38,4995.0
2023-08-29 11:55:00,445.46,445.47,444.97,445.13,6106.0,445.46,445.47,444.97,445.13,6106.0
2023-08-29 12:00:00,445.15,445.44,444.89,444.95,5202.0,445.15,445.44,444.89,444.95,5202.0
2023-08-29 12:05:00,445.0,445.39,444.88,445.25,8526.0,445.0,445.39,444.88,445.25,8526.0
2023-08-29 12:10:00,445.25,445.65,445.14,445.63,6709.0,445.25,445.65,445.14,445.63,6709.0
2023-08-29 12:15:00,445.83,446.32,445.77,446.26,3216.0,445.83,446.32,445.77,446.26,3216.0
2023-08-29 12:20:00,446.25,446.91,446.25,446.75,7228.0,446.25,446.91,446.25,446.75,7228.0
2023-08-29 12:25:00,446.64,447.0,446.6,446.73,16116.0,446.64,447.0,446.6,446.73,16116.0
2023-08-29 12:30:00,446.72,447.33,446.53,447.0,8310.0,446.72,447.33,446.53,447.0,8310.0
2023-08-29 12:35:00,446.9,447.34,446.9,447.33,10566.0,446.9,447.34,446.9,447.33,10566.0
2023-08-29 12:40:00,447.33,447.99,447.28,447.91,6697.0,447.33,447.99,447.28,447.91,6697.0
2023-08-29 12:45:00,447.96,448.1,447.62,447.87,7863.0,447.96,448.1,447.62,447.87,7863.0
2023-08-29 12:50:00,447.78,447.78,447.26,447.73,7199.0,447.78,447.78,447.26,447.73,7199.0
2023-08-29 12:55:00,447.85,447.91,447.38,447.46,6554.0,447.85,447.91,447.38,447.46,6554.0
2023-08-29 13:00:00,447.52,448.78,447.52,448.56,7392.0,447.52,448.78,447.52,448.56,7392.0
2023-08-29 13:05:00,448.55,448.55,447.68,447.84,9391.0,448.55,448.55,447.68,447.84,9391.0
2023-08-29 13:10:00,447.8,447.82,447.21,447.37,6763.0,447.8,447.82,447.21,447.37,6763.0
2023-08-29 13:15:00,447.37,447.52,446.69,447.13,8669.0,447.37,447.52,446.69,447.13,8669.0
2023-08-29 13:20:00,447.25,448.16,447.21,448.16,4566.0,447.25,448.16,447.21,448.16,4566.0
2023-08-29 13:25:00,448.22,448.42,447.89,447.98,7485.0,448.22,448.42,447.89,447.98,7485.0
2023-08-29 13:30:00,447.89,447.89,447.22,447.59,8766.0,447.89,447.89,447.22,447.59,8766.0
2023-08-29 13:35:00,447.65,447.91,447.61,447.89,6432.0,447.65,447.91,447.61,447.89,6432.0
2023-08-29 13:40:00,447.85,447.86,446.42,446.48,16959.0,447.85,447.86,446.42,446.48,16959.0
2023-08-29 13:45:00,446.48,446.51,446.15,446.33,5816.0,446.48,446.51,446.15,446.33,5816.0
2023-08-29 13:50:00,446.33,446.9,446.2,446.28,5942.0,446.33,446.9,446.2,446.28,5942.0
2023-08-29 13:55:00,446.35,447.06,446.26,447.06,5547.0,446.35,447.06,446.26,447.06,5547.0
2023-08-29 14:00:00,447.05,447.4,446.83,447.38,5491.0,447.05,447.4,446.83,447.38,5491.0
2023-08-29 14:05:00,447.48,447.49,447.2,447.41,8439.0,447.48,447.49,447.2,447.41,8439.0
2023-08-29 14:10:00,447.41,447.55,447.04,447.04,8969.0,447.41,447.55,447.04,447.04,8969.0
2023-08-29 14:15:00,446.98,447.09,446.58,447.09,6088.0,446.98,447.09,446.58,447.09,6088.0
2023-08-29 14:20:00,447.05,447.41,447.02,447.28,7117.0,447.05,447.41,447.02,447.28,7117.0
2023-08-29 14:25:00,447.37,447.52,447.1,447.4,3299.0,447.37,447.52,447.1,447.4,3299.0
2023-08-29 14:30:00,447.5,448.36,447.46,448.35,6606.0,447.5,448.36,447.46,448.35,6606.0
2023-08-29 14:35:00,448.4,448.78,448.4,448.55,9179.0,448.4,448.78,448.4,448.55,9179.0
2023-08-29 14:40:00,448.61,448.91,448.16,448.16,15454.0,448.61,448.91,448.16,448.16,15454.0
2023-08-29 14:45:00,448.06,448.4,447.47,447.78,10487.0,448.06,448.4,447.47,447.78,10487.0
2023-08-29 14:50:00,447.79,447.9,446.54,447.19,12085.0,447.79,447.9,446.54,447.19,12085.0
2023-08-29 14:55:00,447.19,447.83,447.05,447.63,8735.0,447.19,447.83,447.05,447.63,8735.0
2023-08-29 15:00:00,447.72,448.37,447.38,448.28,10091.0,447.72,448.37,447.38,448.28,10091.0
2023-08-29 15:05:00,448.37,448.47,448.02,448.19,6782.0,448.37,448.47,448.02,448.19,6782.0
2023-08-29 15:10:00,448.19,448.62,448.18,448.58,7613.0,448.19,448.62,448.18,448.58,7613.0
2023-08-29 15:15:00,448.75,449.58,448.72,449.58,12359.0,448.75,449.58,448.72,449.58,12359.0
2023-08-29 15:20:00,449.44,450.0,449.36,449.97,10857.0,449.44,450.0,449.36,449.97,10857.0
2023-08-29 15:25:00,449.82,450.3,449.82,450.3,9720.0,449.82,450.3,449.82,450.3,9720.0
2023-08-29 15:30:00,450.19,450.37,449.9,450.09,15315.0,450.19,450.37,449.9,450.09,15315.0
2023-08-29 15:35:00,450.09,450.24,449.95,450.16,7691.0,450.09,450.24,449.95,450.16,7691.0
2023-08-29 15:40:00,450.25,450.4,450.03,450.39,13820.0,450.25,450.4,450.03,450.39,13820.0
2023-08-29 15:45:00,450.34,451.25,450.31,451.2,25213.0,450.34,451.25,450.31,451.2,25213.0
2023-08-29 15:50:00,451.1,451.33,450.5,451.33,39597.0,451.1,451.33,450.5,451.33,39597.0
2023-08-29 15:55:00,451.38,452.25,451.16,451.16,151257.0,451.38,452.25,451.16,451.16,151257.0
2023-08-30 09:30:00,451.78,451.78,449.18,449.7,12254.0,451.78,451.78,449.18,449.7,12254.0
2023-08-30 09:35:00,449.67,450.25,447.71,449.49,20083.0,449.67,450.25,447.71,449.49,20083.0
2023-08-30 09:40:00,449.55,449.55,446.02,446.03,14886.0,449.55,449.55,446.02,446.03,14886.0
2023-08-30 09:45:00,446.28,448.89,446.28,448.57,13063.0,446.28,448.89,446.28,448.57,13063.0
2023-08-30 09:50:00,448.81,449.09,445.82,445.85,12677.0,448.81,449.09,445.82,445.85,12677.0
2023-08-30 09:55:00,446.25,446.56,445.29,445.96,13856.0,446.25,446.56,445.29,445.96,13856.0
2023-08-30 10:00:00,446.19,446.19,444.24,444.65,17572.0,446.19,446.19,444.24,444.65,17572.0
2023-08-30 10:05:00,444.86,446.05,444.13,444.14,8228.0,444.86,446.05,444.13,444.14,8228.0
2023-08-30 10:10:00,443.75,444.22,443.48,443.84,8217.0,443.75,444.22,443.48,443.84,8217.0
2023-08-30 10:15:00,443.75,444.95,443.75,444.78,17235.0,443.75,444.95,443.75,444.78,17235.0
2023-08-30 10:20:00,444.85,444.85,443.26,443.34,5235.0,444.85,444.85,443.26,443.34,5235.0
2023-08-30 10:25:00,443.45,443.66,441.64,442.31,9769.0,443.45,443.66,441.64,442.31,9769.0
2023-08-30 10:30:00,442.31,442.93,442.07,442.71,15236.0,442.31,442.93,442.07,442.71,15236.0
2023-08-30 10:35:00,442.69,443.53,442.04,443.48,14139.0,442.69,443.53,442.04,443.48,14139.0
2023-08-30 10:40:00,443.53,443.93,442.67,443.92,4849.0,443.53,443.93,442.67,443.92,4849.0
2023-08-30 10:45:00,443.73,444.47,443.73,444.39,8847.0,443.73,444.47,443.73,444.39,8847.0
2023-08-30 10:50:00,444.01,444.48,443.61,443.82,4769.0,444.01,444.48,443.61,443.82,4769.0
2023-08-30 10:55:00,443.8,443.98,443.1,443.25,8700.0,443.8,443.98,443.1,443.25,8700.0
2023-08-30 11:00:00,443.21,443.25,441.98,442.43,7058.0,443.21,443.25,441.98,442.43,7058.0
2023-08-30 11:05:00,442.54,442.65,441.96,441.96,4334.0,442.54,442.65,441.96,441.96,4334.0
2023-08-30 11:10:00,441.7,442.09,441.37,441.51,7587.0,441.7,442.09,441.37,441.51,7587.0
2023-08-30 11:15:00,441.57,441.86,441.28,441.81,5315.0,441.57,441.86,441.28,441.81,5315.0
2023-08-30 11:20:00,441.96,442.72,441.96,442.51,2307.0,441.96,442.72,441.96,442.51,2307.0
2023-08-30 11:25:00,442.91,442.91,441.58,442.23,7566.0,442.91,442.91,441.58,442.23,7566.0
2023-08-30 11:30:00,442.39,442.71,442.23,442.54,3096.0,442.39,442.71,442.23,442.54,3096.0
2023-08-30 11:35:00,442.73,443.3,442.1,442.1,3840.0,442.73,443.3,442.1,442.1,3840.0
2023-08-30 11:40:00,442.08,442.08,439.97,439.97,12529.0,442.08,442.08,439.97,439.97,12529.0
2023-08-30 11:45:00,439.96,441.24,439.91,441.24,5316.0,439.96,441.24,439.91,441.24,5316.0
2023-08-30 11:50:00,441.41,441.54,441.06,441.06,1953.0,441.41,441.54,441.06,441.06,1953.0
2023-08-30 11:55:00,441.15,441.83,441.15,441.64,4788.0,441.15,441.83,441.15,441.64,4788.0
2023-08-30 12:00:00,441.79,442.44,441.58,442.25,4776.0,441.79,442.44,441.58,442.25,4776.0
2023-08-30 12:05:00,442.44,442.56,442.31,442.39,3306.0,442.44,442.56,442.31,442.39,3306.0
2023-08-30 12:10:00,442.49,443.11,442.4,443.11,6777.0,442.49,443.11,442.4,443.11,6777.0
2023-08-30 12:15:00,443.17,443.24,442.59,442.89,6342.0,443.17,443.24,442.59,442.89,6342.0
2023-08-30 12:20:00,442.96,443.08,442.62,442.62,2783.0,442.96,443.08,442.62,442.62,2783.0
2023-08-30 12:25:00,442.62,442.62,441.75,441.77,4438.0,442.62,442.62,441.75,441.77,4438.0
2023-08-30 12:30:00,441.71,441.8,441.24,441.65,5908.0,441.71,441.8,441.24,441.65,5908.0
2023-08-30 12:35:00,441.8,441.98,441.37,441.66,4478.0,441.8,441.98,441.37,441.66,4478.0
2023-08-30 12:40:00,441.77,442.21,441.71,442.2,3250.0,441.77,442.21,441.71,442.2,3250.0
2023-08-30 12:45:00,442.24,442.53,441.74,441.83,4696.0,442.24,442.53,441.74,441.83,4696.0
2023-08-30 12:50:00,441.54,441.58,440.71,440.79,3646.0,441.54,441.58,440.71,440.79,3646.0
2023-08-30 12:55:00,440.71,441.46,440.71,441.34,7484.0,440.71,441.46,440.71,441.34,7484.0
2023-08-30 13:00:00,441.34,442.12,441.22,442.04,3976.0,441.34,442.12,441.22,442.04,3976.0
2023-08-30 13:05:00,442.04,442.17,441.08,441.08,4941.0,442.04,442.17,441.08,441.08,4941.0
2023-08-30 13:10:00,441.07,441.49,440.97,440.98,3872.0,441.07,441.49,440.97,440.98,3872.0
2023-08-30 13:15:00,440.85,441.08,440.56,440.56,3003.0,440.85,441.08,440.56,440.56,3003.0
2023-08-30 13:20:00,440.73,441.29,440.59,441.07,3694.0,440.73,441.29,440.59,441.07,3694.0
2023-08-30 13:25:00,441.07,441.11,440.55,440.55,2568.0,441.07,441.11,440.55,440.55,2568.0
2023-08-30 13:30:00,440.37,440.47,439.63,439.9,6349.0,440.37,440.47,439.63,439.9,6349.0
2023-08-30 13:35:00,439.67,440.15,439.5,440.0,4714.0,439.67,440.15,439.5,440.0,4714.0
2023-08-30 13:40:00,440.07,440.52,440.07,440.48,2345.0,440.07,440.52,440.07,440.48,2345.0
2023-08-30 13:45:00,440.37,440.48,439.77,439.77,6397.0,440.37,440.48,439.77,439.77,6397.0
2023-08-30 13:50:00,439.97,440.05,439.15,439.42,6472.0,439.97,440.05,439.15,439.42,6472.0
2023-08-30 13:55:00,439.21,440.08,439.09,439.91,4374.0,439.21,440.08,439.09,439.91,4374.0
2023-08-30 14:00:00,439.94,440.22,439.55,439.61,4914.0,439.94,440.22,439.55,439.61,4914.0
2023-08-30 14:05:00,439.53,439.69,439.39,439.54,2780.0,439.53,439.69,439.39,439.54,2780.0
2023-08-30 14:10:00,439.54,440.5,439.46,440.5,4461.0,439.54,440.5,439.46,440.5,4461.0
2023-08-30 14:15:00,440.52,440.68,440.22,440.23,4616.0,440.52,440.68,440.22,440.23,4616.0
2023-08-30 14:20:00,440.25,440.38,440.13,440.36,3816.0,440.25,440.38,440.13,440.36,3816.0
2023-08-30 14:25:00,440.23,440.38,439.86,439.87,5058.0,440.23,440.38,439.86,439.87,5058.0
2023-08-30 14:30:00,439.96,440.04,439.78,439.83,4280.0,439.96,440.04,439.78,439.83,4280.0
2023-08-30 14:35:00,439.71,439.71,438.56,438.56,18633.0,439.71,439.71,438.56,438.56,18633.0
2023-08-30 14:40:00,438.49,440.25,438.49,440.07,12928.0,438.49,440.25,438.49,440.07,12928.0
2023-08-30 14:45:00,440.25,440.52,439.97,440.14,3336.0,440.25,440.52,439.97,440.14,3336.0
2023-08-30 14:50:00,440.28,440.89,440.27,440.53,4460.0,440.28,440.89,440.27,440.53,4460.0
2023-08-30 14:55:00,440.49,440.54,439.83,439.93,6440.0,440.49,440.54,439.83,439.93,6440.0
2023-08-30 15:00:00,440.14,440.64,440.08,440.4,4573.0,440.14,440.64,440.08,440.4,4573.0
2023-08-30 15:05:00,440.56,440.86,440.29,440.73,7037.0,440.56,440.86,440.29,440.73,7037.0
2023-08-30 15:10:00,440.64,440.86,440.48,440.66,4900.0,440.64,440.86,440.48,440.66,4900.0
2023-08-30 15:15:00,440.66,440.66,440.31,440.31,6684.0,440.66,440.66,440.31,440.31,6684.0
2023-08-30 15:20:00,440.35,441.03,440.24,440.81,3415.0,440.35,441.03,440.24,440.81,3415.0
2023-08-30 15:25:00,440.77,440.77,440.43,440.64,5124.0,440.77,440.77,440.43,440.64,5124.0
2023-08-30 15:30:00,440.64,440.73,440.4,440.59,6666.0,440.64,440.73,440.4,440.59,6666.0
2023-08-30 15:35:00,440.6,441.31,440.6,440.98,8880.0,440.6,441.31,440.6,440.98,8880.0
2023-08-30 15:40:00,441.04,441.34,441.04,441.19,11247.0,441.04,441.34,441.04,441.19,11247.0
2023-08-30 15:45:00,441.21,441.44,440.54,440.54,16574.0,441.21,441.44,440.54,440.54,16574.0
2023-08-30 15:50:00,440.53,440.86,438.74,439.12,35015.0,440.53,440.86,438.74,439.12,35015.0
2023-08-30 15:55:00,438.93,439.78,438.73,439.42,69722.0,438.93,439.78,438.73,439.42,69722.0
2023-08-31 09:30:00,440.16,440.45,439.48,439.99,4245.0,440.16,440.45,439.48,439.99,4245.0
2023-08-31 09:35:00,439.32,441.98,437.85,441.97,9798.0,439.32,441.98,437.85,441.97,9798.0
2023-08-31 09:40:00,441.06,441.45,439.2,439.2,1700.0,441.06,441.45,439.2,439.2,1700.0
2023-08-31 09:45:00,439.98,439.98,438.26,438.9,2300.0,439.98,439.98,438.26,438.9,2300.0
2023-08-31 09:50:00,439.14,439.14,438.34,438.39,2541.0,439.14,439.14,438.34,438.39,2541.0
2023-08-31 09:55:00,438.45,438.45,437.91,437.95,4000.0,438.45,438.45,437.91,437.95,4000.0
2023-08-31 10:00:00,438.23,438.36,437.57,437.87,2415.0,438.23,438.36,437.57,437.87,2415.0
2023-08-31 10:05:00,437.58,437.71,437.31,437.5,2300.0,437.58,437.71,437.31,437.5,2300.0
2023-08-31 10:10:00,437.38,437.53,437.15,437.18,1545.0,437.38,437.53,437.15,437.18,1545.0
2023-08-31 10:15:00,437.46,438.19,436.56,436.78,6675.0,437.46,438.19,436.56,436.78,6675.0
2023-08-31 10:20:00,436.92,437.09,436.11,436.5,2500.0,436.92,437.09,436.11,436.5,2500.0
2023-08-31 10:25:00,436.64,436.89,436.49,436.51,1153.0,436.64,436.89,436.49,436.51,1153.0
2023-08-31 10:30:00,436.47,437.04,436.36,437.04,6545.0,436.47,437.04,436.36,437.04,6545.0
2023-08-31 10:35:00,436.91,437.02,436.56,436.76,1800.0,436.91,437.02,436.56,436.76,1800.0
2023-08-31 10:40:00,436.77,436.9,436.4,436.55,4124.0,436.77,436.9,436.4,436.55,4124.0
2023-08-31 10:45:00,436.13,436.91,436.13,436.7,2200.0,436.13,436.91,436.13,436.7,2200.0
2023-08-31 10:50:00,436.56,437.84,436.26,437.63,5339.0,436.56,437.84,436.26,437.63,5339.0
2023-08-31 10:55:00,437.43,437.58,437.11,437.28,5743.0,437.43,437.58,437.11,437.28,5743.0
2023-08-31 11:00:00,437.19,437.21,436.92,436.98,1220.0,437.19,437.21,436.92,436.98,1220.0
2023-08-31 11:05:00,436.47,437.22,436.46,437.22,1200.0,436.47,437.22,436.46,437.22,1200.0
2023-08-31 11:10:00,437.04,437.4,436.86,436.96,1700.0,437.04,437.4,436.86,436.96,1700.0
2023-08-31 11:15:00,436.89,437.1,436.35,436.67,1895.0,436.89,437.1,436.35,436.67,1895.0
2023-08-31 11:20:00,436.67,436.68,435.88,436.68,3137.0,436.67,436.68,435.88,436.68,3137.0
2023-08-31 11:25:00,436.55,437.15,436.26,437.15,2060.0,436.55,437.15,436.26,437.15,2060.0
2023-08-31 11:30:00,436.8,437.1,436.59,436.59,2051.0,436.8,437.1,436.59,436.59,2051.0
2023-08-31 11:35:00,436.91,437.4,436.86,437.4,2527.0,436.91,437.4,436.86,437.4,2527.0
2023-08-31 11:40:00,437.53,438.01,437.51,437.71,2445.0,437.53,438.01,437.51,437.71,2445.0
2023-08-31 11:45:00,437.69,438.14,437.57,437.76,2100.0,437.69,438.14,437.57,437.76,2100.0
2023-08-31 11:50:00,437.81,437.81,437.72,437.72,700.0,437.81,437.81,437.72,437.72,700.0
2023-08-31 11:55:00,438.13,438.5,437.97,438.5,814.0,438.13,438.5,437.97,438.5,814.0
2023-08-31 12:00:00,438.61,438.61,437.8,437.95,1400.0,438.61,438.61,437.8,437.95,1400.0
2023-08-31 12:05:00,438.11,438.97,438.11,438.97,900.0,438.11,438.97,438.11,438.97,900.0
2023-08-31 12:10:00,438.97,439.42,438.97,439.09,1772.0,438.97,439.42,438.97,439.09,1772.0
2023-08-31 12:15:00,439.0,439.05,438.41,438.41,1972.0,439.0,439.05,438.41,438.41,1972.0
2023-08-31 12:20:00,438.53,438.74,438.47,438.47,6800.0,438.53,438.74,438.47,438.47,6800.0
2023-08-31 12:25:00,438.53,439.12,438.46,439.1,1655.0,438.53,439.12,438.46,439.1,1655.0
2023-08-31 12:30:00,438.92,438.95,438.52,438.6,3000.0,438.92,438.95,438.52,438.6,3000.0
2023-08-31 12:35:00,438.65,438.94,438.3,438.86,8620.0,438.65,438.94,438.3,438.86,8620.0
2023-08-31 12:40:00,438.81,438.97,438.18,438.19,9681.0,438.81,438.97,438.18,438.19,9681.0
2023-08-31 12:45:00,438.3,438.41,437.88,438.39,2600.0,438.3,438.41,437.88,438.39,2600.0
2023-08-31 12:50:00,438.23,438.74,438.2,438.74,935.0,438.23,438.74,438.2,438.74,935.0
2023-08-31 12:55:00,438.89,439.2,438.58,438.58,2600.0,438.89,439.2,438.58,438.58,2600.0
2023-08-31 13:00:00,438.62,438.8,438.33,438.49,2965.0,438.62,438.8,438.33,438.49,2965.0
2023-08-31 13:05:00,438.31,438.5,438.22,438.47,2900.0,438.31,438.5,438.22,438.47,2900.0
2023-08-31 13:10:00,438.74,439.07,438.57,439.02,3102.0,438.74,439.07,438.57,439.02,3102.0
2023-08-31 13:15:00,439.16,439.25,438.91,438.91,1100.0,439.16,439.25,438.91,438.91,1100.0
2023-08-31 13:20:00,439.0,439.0,439.0,439.0,700.0,439.0,439.0,439.0,439.0,700.0
2023-08-31 13:25:00,439.15,439.4,438.98,439.31,2600.0,439.15,439.4,438.98,439.31,2600.0
2023-08-31 13:30:00,439.08,439.33,439.06,439.24,800.0,439.08,439.33,439.06,439.24,800.0
2023-08-31 13:35:00,439.22,439.22,438.46,438.48,8493.0,439.22,439.22,438.46,438.48,8493.0
2023-08-31 13:40:00,438.66,438.83,438.19,438.19,1694.0,438.66,438.83,438.19,438.19,1694.0
2023-08-31 13:45:00,438.18,438.57,437.97,438.53,6367.0,438.18,438.57,437.97,438.53,6367.0
2023-08-31 13:50:00,438.3,438.3,437.58,437.68,15259.0,438.3,438.3,437.58,437.68,15259.0
2023-08-31 13:55:00,437.69,438.3,437.68,437.83,2550.0,437.69,438.3,437.68,437.83,2550.0
2023-08-31 14:00:00,437.79,438.24,437.62,437.81,3100.0,437.79,438.24,437.62,437.81,3100.0
2023-08-31 14:05:00,437.74,437.74,437.28,437.29,3000.0,437.74,437.74,437.28,437.29,3000.0
2023-08-31 14:10:00,437.19,437.46,436.91,437.04,2881.0,437.19,437.46,436.91,437.04,2881.0
2023-08-31 14:15:00,436.98,437.35,436.96,437.26,1300.0,436.98,437.35,436.96,437.26,1300.0
2023-08-31 14:20:00,437.27,437.27,436.79,437.01,2211.0,437.27,437.27,436.79,437.01,2211.0
2023-08-31 14:25:00,437.15,437.24,436.96,437.05,1825.0,437.15,437.24,436.96,437.05,1825.0
2023-08-31 14:30:00,436.96,437.05,436.6,436.61,3024.0,436.96,437.05,436.6,436.61,3024.0
2023-08-31 14:35:00,436.73,436.92,436.54,436.54,2900.0,436.73,436.92,436.54,436.54,2900.0
2023-08-31 14:40:00,436.72,436.83,436.23,436.23,1600.0,436.72,436.83,436.23,436.23,1600.0
2023-08-31 14:45:00,436.23,436.34,436.0,436.02,2628.0,436.23,436.34,436.0,436.02,2628.0
2023-08-31 14:50:00,436.04,436.05,435.91,435.91,1600.0,436.04,436.05,435.91,435.91,1600.0
2023-08-31 14:55:00,435.92,436.28,435.88,436.24,5689.0,435.92,436.28,435.88,436.24,5689.0
2023-08-31 15:00:00,436.13,436.45,436.04,436.42,3329.0,436.13,436.45,436.04,436.42,3329.0
2023-08-31 15:05:00,436.29,436.44,436.15,436.4,2698.0,436.29,436.44,436.15,436.4,2698.0
2023-08-31 15:10:00,436.23,436.3,436.13,436.26,1208.0,436.23,436.3,436.13,436.26,1208.0
2023-08-31 15:15:00,436.24,436.5,436.09,436.25,2600.0,436.24,436.5,436.09,436.25,2600.0
2023-08-31 15:20:00,436.31,436.49,436.01,436.21,2922.0,436.31,436.49,436.01,436.21,2922.0
2023-08-31 15:25:00,436.14,436.54,436.14,436.48,4534.0,436.14,436.54,436.14,436.48,4534.0
2023-08-31 15:30:00,436.44,436.76,436.44,436.62,4708.0,436.44,436.76,436.44,436.62,4708.0
2023-08-31 15:35:00,436.63,437.0,436.6,437.0,4577.0,436.63,437.0,436.6,437.0,4577.0
2023-08-31 15:40:00,437.1,437.48,437.0,437.48,2500.0,437.1,437.48,437.0,437.48,2500.0
2023-08-31 15:45:00,437.29,437.43,436.83,437.38,10958.0,437.29,437.43,436.83,437.38,10958.0
2023-08-31 15:50:00,437.2,437.69,437.03,437.69,17561.0,437.2,437.69,437.03,437.69,17561.0
2023-08-31 15:55:00,437.42,438.44,437.4,438.07,51131.0,437.42,438.44,437.4,438.07,51131.0
2023-09-01 09:30:00,423.2,429.48,420.0,426.27,61618.0,423.2,429.48,420.0,426.27,61618.0
2023-09-01 09:35:00,427.01,433.01,426.46,432.54,26751.0,427.01,433.01,426.46,432.54,26751.0
2023-09-01 09:40:00,431.54,431.61,429.32,431.18,12572.0,431.54,431.61,429.32,431.18,12572.0
2023-09-01 09:45:00,430.43,433.26,429.36,429.37,20417.0,430.43,433.26,429.36,429.37,20417.0
2023-09-01 09:50:00,429.84,430.2,427.92,427.92,12730.0,429.84,430.2,427.92,427.92,12730.0
2023-09-01 09:55:00,428.26,429.35,428.26,429.16,12036.0,428.26,429.35,428.26,429.16,12036.0
2023-09-01 10:00:00,429.16,430.38,427.44,430.16,25526.0,429.16,430.38,427.44,430.16,25526.0
2023-09-01 10:05:00,430.62,430.62,428.67,428.76,6254.0,430.62,430.62,428.67,428.76,6254.0
2023-09-01 10:10:00,428.46,429.47,428.46,429.4,7582.0,428.46,429.47,428.46,429.4,7582.0
2023-09-01 10:15:00,429.37,429.64,427.73,428.94,9700.0,429.37,429.64,427.73,428.94,9700.0
2023-09-01 10:20:00,428.42,428.87,427.68,427.8,18628.0,428.42,428.87,427.68,427.8,18628.0
2023-09-01 10:25:00,427.54,429.5,427.45,428.51,12085.0,427.54,429.5,427.45,428.51,12085.0
2023-09-01 10:30:00,428.81,429.22,427.8,427.86,7551.0,428.81,429.22,427.8,427.86,7551.0
2023-09-01 10:35:00,427.85,428.29,427.85,428.21,7010.0,427.85,428.29,427.85,428.21,7010.0
2023-09-01 10:40:00,427.95,427.96,426.66,426.86,16229.0,427.95,427.96,426.66,426.86,16229.0
2023-09-01 10:45:00,426.66,427.23,424.81,425.28,16794.0,426.66,427.23,424.81,425.28,16794.0
2023-09-01 10:50:00,425.55,425.55,425.18,425.5,4784.0,425.55,425.55,425.18,425.5,4784.0
2023-09-01 10:55:00,425.04,425.63,424.33,424.33,19256.0,425.04,425.63,424.33,424.33,19256.0
2023-09-01 11:00:00,424.3,424.42,423.71,423.72,9803.0,424.3,424.42,423.71,423.72,9803.0
2023-09-01 11:05:00,423.78,424.0,423.33,423.38,7454.0,423.78,424.0,423.33,423.38,7454.0
2023-09-01 11:10:00,423.43,423.47,422.37,423.24,15643.0,423.43,423.47,422.37,423.24,15643.0
2023-09-01 11:15:00,423.24,424.3,423.23,424.18,14309.0,423.24,424.3,423.23,424.18,14309.0
2023-09-01 11:20:00,424.18,424.51,423.13,423.26,10528.0,424.18,424.51,423.13,423.26,10528.0
2023-09-01 11:25:00,423.26,423.37,422.41,422.5,6997.0,423.26,423.37,422.41,422.5,6997.0
2023-09-01 11:30:00,422.76,423.33,422.54,423.32,8856.0,422.76,423.33,422.54,423.32,8856.0
2023-09-01 11:35:00,423.69,425.0,423.55,425.0,2806.0,423.69,425.0,423.55,425.0,2806.0
2023-09-01 11:40:00,424.98,424.98,424.43,424.62,2500.0,424.98,424.98,424.43,424.62,2500.0
2023-09-01 11:45:00,424.59,424.59,422.94,422.97,12998.0,424.59,424.59,422.94,422.97,12998.0
2023-09-01 11:50:00,422.97,423.95,422.97,423.7,4317.0,422.97,423.95,422.97,423.7,4317.0
2023-09-01 11:55:00,423.53,423.54,423.0,423.24,2316.0,423.53,423.54,423.0,423.24,2316.0
2023-09-01 12:00:00,423.4,423.4,422.71,422.97,7747.0,423.4,423.4,422.71,422.97,7747.0
2023-09-01 12:05:00,422.76,422.89,422.35,422.7,5986.0,422.76,422.89,422.35,422.7,5986.0
2023-09-01 12:10:00,422.89,423.86,422.89,423.6,9376.0,422.89,423.86,422.89,423.6,9376.0
2023-09-01 12:15:00,423.59,425.1,423.58,425.1,9607.0,423.59,425.1,423.58,425.1,9607.0
2023-09-01 12:20:00,425.09,425.99,425.09,425.17,7988.0,425.09,425.99,425.09,425.17,7988.0
2023-09-01 12:25:00,425.24,426.1,425.23,425.53,4432.0,425.24,426.1,425.23,425.53,4432.0
2023-09-01 12:30:00,425.71,427.02,425.58,426.77,3215.0,425.71,427.02,425.58,426.77,3215.0
2023-09-01 12:35:00,426.63,426.63,426.33,426.5,600.0,426.63,426.63,426.33,426.5,600.0
2023-09-01 12:40:00,426.51,426.75,425.96,426.75,2553.0,426.51,426.75,425.96,426.75,2553.0
2023-09-01 12:45:00,426.71,427.01,426.46,426.77,3276.0,426.71,427.01,426.46,426.77,3276.0
2023-09-01 12:50:00,426.78,426.79,426.09,426.32,5878.0,426.78,426.79,426.09,426.32,5878.0
2023-09-01 12:55:00,426.37,426.37,426.16,426.18,2788.0,426.37,426.37,426.16,426.18,2788.0
2023-09-01 13:00:00,426.02,426.15,425.79,426.07,1800.0,426.02,426.15,425.79,426.07,1800.0
2023-09-01 13:05:00,426.24,426.35,425.47,425.47,3037.0,426.24,426.35,425.47,425.47,3037.0
2023-09-01 13:10:00,425.48,425.62,424.92,424.97,4069.0,425.48,425.62,424.92,424.97,4069.0
2023-09-01 13:15:00,424.91,426.01,424.84,425.93,9364.0,424.91,426.01,424.84,425.93,9364.0
2023-09-01 13:20:00,426.12,426.93,426.09,426.09,5317.0,426.12,426.93,426.09,426.09,5317.0
2023-09-01 13:25:00,426.07,426.21,425.28,425.34,2600.0,426.07,426.21,425.28,425.34,2600.0
2023-09-01 13:30:00,425.47,425.47,424.91,425.05,3627.0,425.47,425.47,424.91,425.05,3627.0
2023-09-01 13:35:00,425.26,425.39,425.2,425.2,700.0,425.26,425.39,425.2,425.2,700.0
2023-09-01 13:40:00,425.4,425.46,425.25,425.34,950.0,425.4,425.46,425.25,425.34,950.0
2023-09-01 13:45:00,425.23,425.59,425.03,425.39,5892.0,425.23,425.59,425.03,425.39,5892.0
2023-09-01 13:50:00,425.24,425.73,424.97,425.29,3399.0,425.24,425.73,424.97,425.29,3399.0
2023-09-01 13:55:00,425.08,425.43,424.96,425.0,2575.0,425.08,425.43,424.96,425.0,2575.0
2023-09-01 14:00:00,424.94,425.04,424.77,425.04,4855.0,424.94,425.04,424.77,425.04,4855.0
2023-09-01 14:05:00,425.18,425.32,424.73,425.13,2812.0,425.18,425.32,424.73,425.13,2812.0
2023-09-01 14:10:00,425.27,425.27,424.76,425.03,6408.0,425.27,425.27,424.76,425.03,6408.0
2023-09-01 14:15:00,424.82,424.82,424.06,424.16,7198.0,424.82,424.82,424.06,424.16,7198.0
2023-09-01 14:20:00,424.16,424.57,423.65,423.89,6809.0,424.16,424.57,423.65,423.89,6809.0
2023-09-01 14:25:00,423.78,424.08,423.23,423.29,4300.0,423.78,424.08,423.23,423.29,4300.0
2023-09-01 14:30:00,423.41,423.52,423.09,423.13,2949.0,423.41,423.52,423.09,423.13,2949.0
2023-09-01 14:35:00,423.21,423.21,422.54,422.54,4599.0,423.21,423.21,422.54,422.54,4599.0
2023-09-01 14:40:00,422.59,423.5,422.56,423.4,3018.0,422.59,423.5,422.56,423.4,3018.0
2023-09-01 14:45:00,423.5,424.17,423.26,424.14,6200.0,423.5,424.17,423.26,424.14,6200.0
2023-09-01 14:50:00,423.82,423.82,423.41,423.62,1600.0,423.82,423.82,423.41,423.62,1600.0
2023-09-01 14:55:00,423.74,424.33,423.71,423.79,6260.0,423.74,424.33,423.71,423.79,6260.0
2023-09-01 15:00:00,423.79,423.99,423.29,423.9,5600.0,423.79,423.99,423.29,423.9,5600.0
2023-09-01 15:05:00,423.97,424.29,423.82,424.29,4227.0,423.97,424.29,423.82,424.29,4227.0
2023-09-01 15:10:00,424.17,424.46,423.92,424.18,3816.0,424.17,424.46,423.92,424.18,3816.0
2023-09-01 15:15:00,424.14,424.27,423.92,424.15,3394.0,424.14,424.27,423.92,424.15,3394.0
2023-09-01 15:20:00,424.16,424.21,423.63,423.72,3880.0,424.16,424.21,423.63,423.72,3880.0
2023-09-01 15:25:00,423.67,424.24,423.66,424.22,7171.0,423.67,424.24,423.66,424.22,7171.0
2023-09-01 15:30:00,424.25,424.47,424.15,424.26,4805.0,424.25,424.47,424.15,424.26,4805.0
2023-09-01 15:35:00,424.19,424.29,423.82,424.21,10773.0,424.19,424.29,423.82,424.21,10773.0
2023-09-01 15:40:00,424.24,424.32,423.53,423.53,7021.0,424.24,424.32,423.53,423.53,7021.0
2023-09-01 15:45:00,423.5,423.56,423.02,423.45,11856.0,423.5,423.56,423.02,423.45,11856.0
2023-09-01 15:50:00,423.37,423.48,422.34,422.44,27269.0,423.37,423.48,422.34,422.44,27269.0
2023-09-01 15:55:00,422.43,422.91,422.15,422.32,52843.0,422.43,422.91,422.15,422.32,52843.0
2023-09-05 09:30:00,422.32,422.32,416.35,418.4,44996.0,422.32,422.32,416.35,418.4,44996.0
2023-09-05 09:35:00,419.49,419.63,414.48,415.35,15150.0,419.49,419.63,414.48,415.35,15150.0
2023-09-05 09:40:00,415.44,417.82,414.11,417.33,11985.0,415.44,417.82,414.11,417.33,11985.0
2023-09-05 09:45:00,417.21,417.22,414.44,415.04,9136.0,417.21,417.22,414.44,415.04,9136.0
2023-09-05 09:50:00,414.89,417.68,414.89,417.57,4400.0,414.89,417.68,414.89,417.57,4400.0
2023-09-05 09:55:00,417.65,419.96,417.65,419.69,6498.0,417.65,419.96,417.65,419.69,6498.0
2023-09-05 10:00:00,419.52,420.65,419.39,420.65,9250.0,419.52,420.65,419.39,420.65,9250.0
2023-09-05 10:05:00,420.89,421.33,419.66,420.34,5813.0,420.89,421.33,419.66,420.34,5813.0
2023-09-05 10:10:00,420.45,420.7,419.07,419.32,2874.0,420.45,420.7,419.07,419.32,2874.0
2023-09-05 10:15:00,419.27,420.7,418.98,420.65,7302.0,419.27,420.7,418.98,420.65,7302.0
2023-09-05 10:20:00,420.41,420.66,418.97,418.97,11605.0,420.41,420.66,418.97,418.97,11605.0
2023-09-05 10:25:00,418.8,419.18,417.95,418.32,6563.0,418.8,419.18,417.95,418.32,6563.0
2023-09-05 10:30:00,418.11,418.11,417.21,417.49,11772.0,418.11,418.11,417.21,417.49,11772.0
2023-09-05 10:35:00,417.63,417.77,416.81,417.0,8315.0,417.63,417.77,416.81,417.0,8315.0
2023-09-05 10:40:00,417.21,417.72,416.28,417.65,11836.0,417.21,417.72,416.28,417.65,11836.0
2023-09-05 10:45:00,417.75,418.12,417.28,418.06,9094.0,417.75,418.12,417.28,418.06,9094.0
2023-09-05 10:50:00,417.99,418.25,417.6,417.67,4900.0,417.99,418.25,417.6,417.67,4900.0
2023-09-05 10:55:00,417.77,418.12,417.77,418.01,9169.0,417.77,418.12,417.77,418.01,9169.0
2023-09-05 11:00:00,418.13,419.1,417.87,418.7,10597.0,418.13,419.1,417.87,418.7,10597.0
2023-09-05 11:05:00,418.87,419.74,418.87,419.63,5816.0,418.87,419.74,418.87,419.63,5816.0
2023-09-05 11:10:00,419.78,419.81,417.64,417.64,7523.0,419.78,419.81,417.64,417.64,7523.0
2023-09-05 11:15:00,417.53,417.92,416.84,417.39,7696.0,417.53,417.92,416.84,417.39,7696.0
2023-09-05 11:20:00,417.56,417.56,416.33,416.75,5600.0,417.56,417.56,416.33,416.75,5600.0
2023-09-05 11:25:00,416.75,417.21,416.68,416.81,8505.0,416.75,417.21,416.68,416.81,8505.0
2023-09-05 11:30:00,416.61,416.63,415.15,415.67,17882.0,416.61,416.63,415.15,415.67,17882.0
2023-09-05 11:35:00,415.73,415.79,415.2,415.35,7781.0,415.73,415.79,415.2,415.35,7781.0
2023-09-05 11:40:00,415.35,415.65,414.65,414.65,8202.0,415.35,415.65,414.65,414.65,8202.0
2023-09-05 11:45:00,414.78,415.66,414.5,415.32,8025.0,414.78,415.66,414.5,415.32,8025.0
2023-09-05 11:50:00,415.32,415.98,415.21,415.68,6380.0,415.32,415.98,415.21,415.68,6380.0
2023-09-05 11:55:00,415.47,415.9,415.42,415.8,10512.0,415.47,415.9,415.42,415.8,10512.0
2023-09-05 12:00:00,415.62,415.7,415.12,415.36,12534.0,415.62,415.7,415.12,415.36,12534.0
2023-09-05 12:05:00,415.36,415.53,414.9,415.42,12750.0,415.36,415.53,414.9,415.42,12750.0
2023-09-05 12:10:00,415.42,416.08,415.42,416.05,6659.0,415.42,416.08,415.42,416.05,6659.0
2023-09-05 12:15:00,415.95,416.53,415.73,416.31,7000.0,415.95,416.53,415.73,416.31,7000.0
2023-09-05 12:20:00,416.36,417.03,416.23,416.9,13179.0,416.36,417.03,416.23,416.9,13179.0
2023-09-05 12:25:00,416.9,417.34,416.15,416.33,10598.0,416.9,417.34,416.15,416.33,10598.0
2023-09-05 12:30:00,416.36,416.77,416.35,416.62,3200.0,416.36,416.77,416.35,416.62,3200.0
2023-09-05 12:35:00,416.65,416.69,416.36,416.61,3073.0,416.65,416.69,416.36,416.61,3073.0
2023-09-05 12:40:00,416.61,416.61,415.98,416.14,3886.0,416.61,416.61,415.98,416.14,3886.0
2023-09-05 12:45:00,416.0,416.27,415.93,416.27,8750.0,416.0,416.27,415.93,416.27,8750.0
2023-09-05 12:50:00,416.18,416.18,415.7,415.7,11507.0,416.18,416.18,415.7,415.7,11507.0
2023-09-05 12:55:00,415.59,416.21,415.35,415.64,5700.0,415.59,416.21,415.35,415.64,5700.0
2023-09-05 13:00:00,415.72,415.8,414.96,415.25,10495.0,415.72,415.8,414.96,415.25,10495.0
2023-09-05 13:05:00,415.23,415.42,414.87,415.02,5857.0,415.23,415.42,414.87,415.02,5857.0
2023-09-05 13:10:00,415.01,415.76,414.92,415.3,6648.0,415.01,415.76,414.92,415.3,6648.0
2023-09-05 13:15:00,415.25,415.59,414.96,415.3,4218.0,415.25,415.59,414.96,415.3,4218.0
2023-09-05 13:20:00,414.99,415.8,414.94,415.65,3077.0,414.99,415.8,414.94,415.65,3077.0
2023-09-05 13:25:00,415.68,415.69,415.1,415.17,8399.0,415.68,415.69,415.1,415.17,8399.0
2023-09-05 13:30:00,415.13,415.42,414.87,414.96,14615.0,415.13,415.42,414.87,414.96,14615.0
2023-09-05 13:35:00,414.95,415.09,414.52,414.52,14473.0,414.95,415.09,414.52,414.52,14473.0
2023-09-05 13:40:00,414.52,414.63,413.79,414.15,6764.0,414.52,414.63,413.79,414.15,6764.0
2023-09-05 13:45:00,414.46,415.24,414.36,414.5,11796.0,414.46,415.24,414.36,414.5,11796.0
2023-09-05 13:50:00,414.79,415.25,414.78,415.04,9324.0,414.79,415.25,414.78,415.04,9324.0
2023-09-05 13:55:00,414.99,415.09,414.19,414.37,5008.0,414.99,415.09,414.19,414.37,5008.0
2023-09-05 14:00:00,414.57,414.57,413.84,414.44,4700.0,414.57,414.57,413.84,414.44,4700.0
2023-09-05 14:05:00,414.32,414.48,413.87,414.0,5566.0,414.32,414.48,413.87,414.0,5566.0
2023-09-05 14:10:00,414.15,414.48,413.82,414.15,8672.0,414.15,414.48,413.82,414.15,8672.0
2023-09-05 14:15:00,414.31,414.32,413.81,414.05,6899.0,414.31,414.32,413.81,414.05,6899.0
2023-09-05 14:20:00,414.05,414.18,413.71,413.85,4499.0,414.05,414.18,413.71,413.85,4499.0
2023-09-05 14:25:00,413.75,413.93,413.45,413.54,4822.0,413.75,413.93,413.45,413.54,4822.0
2023-09-05 14:30:00,413.48,413.7,413.25,413.46,7902.0,413.48,413.7,413.25,413.46,7902.0
2023-09-05 14:35:00,413.6,413.63,413.0,413.21,7955.0,413.6,413.63,413.0,413.21,7955.0
2023-09-05 14:40:00,413.26,413.54,412.75,412.84,7633.0,413.26,413.54,412.75,412.84,7633.0
2023-09-05 14:45:00,412.72,413.5,412.64,413.5,12515.0,412.72,413.5,412.64,413.5,12515.0
2023-09-05 14:50:00,413.36,413.4,412.64,412.84,6649.0,413.36,413.4,412.64,412.84,6649.0
2023-09-05 14:55:00,412.85,413.01,412.65,412.88,7389.0,412.85,413.01,412.65,412.88,7389.0
2023-09-05 15:00:00,412.64,412.65,412.11,412.3,4393.0,412.64,412.65,412.11,412.3,4393.0
2023-09-05 15:05:00,412.21,412.21,411.78,412.2,8588.0,412.21,412.21,411.78,412.2,8588.0
2023-09-05 15:10:00,412.07,412.2,411.82,412.07,6990.0,412.07,412.2,411.82,412.07,6990.0
2023-09-05 15:15:00,412.06,412.21,411.83,411.83,11923.0,412.06,412.21,411.83,411.83,11923.0
2023-09-05 15:20:00,411.84,412.11,411.25,411.56,8857.0,411.84,412.11,411.25,411.56,8857.0
2023-09-05 15:25:00,411.56,411.62,410.74,410.75,9398.0,411.56,411.62,410.74,410.75,9398.0
2023-09-05 15:30:00,410.66,410.78,410.16,410.35,20906.0,410.66,410.78,410.16,410.35,20906.0
2023-09-05 15:35:00,410.29,410.29,409.8,409.95,27352.0,410.29,410.29,409.8,409.95,27352.0
2023-09-05 15:40:00,410.02,410.13,409.51,409.51,16600.0,410.02,410.13,409.51,409.51,16600.0
2023-09-05 15:45:00,409.53,409.72,408.91,409.03,22522.0,409.53,409.72,408.91,409.03,22522.0
2023-09-05 15:50:00,408.9,409.62,408.32,409.0,42478.0,408.9,409.62,408.32,409.0,42478.0
2023-09-05 15:55:00,408.87,409.36,408.87,409.09,80834.0,408.87,409.36,408.87,409.09,80834.0
2023-09-06 09:30:00,408.04,413.81,407.57,413.81,21609.0,408.04,413.81,407.57,413.81,21609.0
2023-09-06 09:35:00,414.19,414.95,412.58,414.52,10065.0,414.19,414.95,412.58,414.52,10065.0
2023-09-06 09:40:00,414.42,415.49,413.81,414.62,7236.0,414.42,415.49,413.81,414.62,7236.0
2023-09-06 09:45:00,414.87,418.03,414.87,417.54,11339.0,414.87,418.03,414.87,417.54,11339.0
2023-09-06 09:50:00,417.46,417.83,415.92,415.95,5207.0,417.46,417.83,415.92,415.95,5207.0
2023-09-06 09:55:00,415.84,417.42,415.84,417.14,4845.0,415.84,417.42,415.84,417.14,4845.0
2023-09-06 10:00:00,416.97,418.09,416.26,417.39,9212.0,416.97,418.09,416.26,417.39,9212.0
2023-09-06 10:05:00,417.59,419.73,417.59,419.27,6158.0,417.59,419.73,417.59,419.27,6158.0
2023-09-06 10:10:00,419.27,419.78,418.5,419.13,5900.0,419.27,419.78,418.5,419.13,5900.0
2023-09-06 10:15:00,419.0,420.39,419.0,419.84,9110.0,419.0,420.39,419.0,419.84,9110.0
2023-09-06 10:20:00,420.0,420.35,418.87,418.99,6299.0,420.0,420.35,418.87,418.99,6299.0
2023-09-06 10:25:00,418.99,419.6,418.67,419.01,6689.0,418.99,419.6,418.67,419.01,6689.0
2023-09-06 10:30:00,419.01,419.67,418.9,419.54,3800.0,419.01,419.67,418.9,419.54,3800.0
2023-09-06 10:35:00,419.54,419.54,418.72,419.19,3800.0,419.54,419.54,418.72,419.19,3800.0
2023-09-06 10:40:00,419.19,419.4,418.82,419.25,3200.0,419.19,419.4,418.82,419.25,3200.0
2023-09-06 10:45:00,419.36,420.09,418.97,419.64,6856.0,419.36,420.09,418.97,419.64,6856.0
2023-09-06 10:50:00,419.84,421.82,419.67,421.4,11825.0,419.84,421.82,419.67,421.4,11825.0
2023-09-06 10:55:00,421.4,421.42,419.83,420.3,8086.0,421.4,421.42,419.83,420.3,8086.0
2023-09-06 11:00:00,420.53,420.53,419.4,420.18,5206.0,420.53,420.53,419.4,420.18,5206.0
2023-09-06 11:05:00,420.23,420.65,420.01,420.65,4120.0,420.23,420.65,420.01,420.65,4120.0
2023-09-06 11:10:00,420.48,420.48,418.62,418.62,6593.0,420.48,420.48,418.62,418.62,6593.0
2023-09-06 11:15:00,418.55,419.01,418.02,419.0,4633.0,418.55,419.01,418.02,419.0,4633.0
2023-09-06 11:20:00,419.0,419.97,418.99,419.79,3296.0,419.0,419.97,418.99,419.79,3296.0
2023-09-06 11:25:00,419.66,420.85,419.65,420.5,4221.0,419.66,420.85,419.65,420.5,4221.0
2023-09-06 11:30:00,420.44,420.74,420.1,420.74,2610.0,420.44,420.74,420.1,420.74,2610.0
2023-09-06 11:35:00,420.71,421.48,420.71,421.41,3165.0,420.71,421.48,420.71,421.41,3165.0
2023-09-06 11:40:00,421.49,421.49,420.52,420.74,2852.0,421.49,421.49,420.52,420.74,2852.0
2023-09-06 11:45:00,420.14,420.5,419.59,419.66,5615.0,420.14,420.5,419.59,419.66,5615.0
2023-09-06 11:50:00,419.64,420.56,419.47,420.44,2948.0,419.64,420.56,419.47,420.44,2948.0
2023-09-06 11:55:00,420.61,420.63,420.07,420.41,3234.0,420.61,420.63,420.07,420.41,3234.0
2023-09-06 12:00:00,420.63,421.11,420.6,420.96,2056.0,420.63,421.11,420.6,420.96,2056.0
2023-09-06 12:05:00,421.12,421.5,420.93,421.07,4451.0,421.12,421.5,420.93,421.07,4451.0
2023-09-06 12:10:00,421.1,421.55,421.1,421.29,3200.0,421.1,421.55,421.1,421.29,3200.0
2023-09-06 12:15:00,421.16,422.18,421.15,422.11,6100.0,421.16,422.18,421.15,422.11,6100.0
2023-09-06 12:20:00,422.11,422.86,422.11,422.68,21545.0,422.11,422.86,422.11,422.68,21545.0
2023-09-06 12:25:00,422.68,422.91,421.91,421.96,6428.0,422.68,422.91,421.91,421.96,6428.0
2023-09-06 12:30:00,421.96,423.18,421.95,423.06,6915.0,421.96,423.18,421.95,423.06,6915.0
2023-09-06 12:35:00,423.06,423.31,422.63,423.03,2000.0,423.06,423.31,422.63,423.03,2000.0
2023-09-06 12:40:00,422.64,422.74,422.23,422.52,2700.0,422.64,422.74,422.23,422.52,2700.0
2023-09-06 12:45:00,422.51,422.51,421.47,421.62,4375.0,422.51,422.51,421.47,421.62,4375.0
2023-09-06 12:50:00,421.75,421.76,420.73,420.73,4947.0,421.75,421.76,420.73,420.73,4947.0
2023-09-06 12:55:00,420.56,420.57,419.5,419.5,9243.0,420.56,420.57,419.5,419.5,9243.0
2023-09-06 13:00:00,419.58,419.58,418.14,418.14,14335.0,419.58,419.58,418.14,418.14,14335.0
2023-09-06 13:05:00,417.97,418.14,417.5,417.76,8397.0,417.97,418.14,417.5,417.76,8397.0
2023-09-06 13:10:00,417.92,418.93,417.65,418.73,5880.0,417.92,418.93,417.65,418.73,5880.0
2023-09-06 13:15:00,419.05,419.17,417.88,418.28,5225.0,419.05,419.17,417.88,418.28,5225.0
2023-09-06 13:20:00,418.28,418.74,417.64,418.74,4300.0,418.28,418.74,417.64,418.74,4300.0
2023-09-06 13:25:00,418.65,418.75,418.36,418.44,2110.0,418.65,418.75,418.36,418.44,2110.0
2023-09-06 13:30:00,418.58,419.31,418.57,418.57,5648.0,418.58,419.31,418.57,418.57,5648.0
2023-09-06 13:35:00,418.47,418.47,417.76,417.91,5649.0,418.47,418.47,417.76,417.91,5649.0
2023-09-06 13:40:00,417.76,418.03,417.41,418.03,2750.0,417.76,418.03,417.41,418.03,2750.0
2023-09-06 13:45:00,417.9,418.56,417.77,418.26,5316.0,417.9,418.56,417.77,418.26,5316.0
2023-09-06 13:50:00,418.26,418.38,417.94,418.2,11888.0,418.26,418.38,417.94,418.2,11888.0
2023-09-06 13:55:00,417.99,418.59,417.98,417.98,6135.0,417.99,418.59,417.98,417.98,6135.0
2023-09-06 14:00:00,418.08,418.16,417.5,417.5,10060.0,418.08,418.16,417.5,417.5,10060.0
2023-09-06 14:05:00,417.74,418.77,417.74,418.51,7133.0,417.74,418.77,417.74,418.51,7133.0
2023-09-06 14:10:00,418.65,418.67,417.92,417.98,2279.0,418.65,418.67,417.92,417.98,2279.0
2023-09-06 14:15:00,417.98,418.8,417.61,418.69,2343.0,417.98,418.8,417.61,418.69,2343.0
2023-09-06 14:20:00,418.77,418.84,418.44,418.68,3067.0,418.77,418.84,418.44,418.68,3067.0
2023-09-06 14:25:00,418.6,419.05,418.52,418.94,2531.0,418.6,419.05,418.52,418.94,2531.0
2023-09-06 14:30:00,418.77,419.25,418.77,418.99,7172.0,418.77,419.25,418.77,418.99,7172.0
2023-09-06 14:35:00,418.99,418.99,418.7,418.78,1866.0,418.99,418.99,418.7,418.78,1866.0
2023-09-06 14:40:00,418.98,419.44,418.61,419.43,3751.0,418.98,419.44,418.61,419.43,3751.0
2023-09-06 14:45:00,419.36,419.4,419.09,419.24,7018.0,419.36,419.4,419.09,419.24,7018.0
2023-09-06 14:50:00,419.31,419.78,419.25,419.53,3476.0,419.31,419.78,419.25,419.53,3476.0
2023-09-06 14:55:00,419.69,420.08,419.57,419.99,3074.0,419.69,420.08,419.57,419.99,3074.0
2023-09-06 15:00:00,420.24,420.24,419.33,419.41,3920.0,420.24,420.24,419.33,419.41,3920.0
2023-09-06 15:05:00,419.34,419.41,418.98,418.99,4420.0,419.34,419.41,418.98,418.99,4420.0
2023-09-06 15:10:00,419.05,419.48,418.91,419.48,7507.0,419.05,419.48,418.91,419.48,7507.0
2023-09-06 15:15:00,419.47,420.14,419.35,420.14,8500.0,419.47,420.14,419.35,420.14,8500.0
2023-09-06 15:20:00,420.33,420.33,419.86,420.2,4984.0,420.33,420.33,419.86,420.2,4984.0
2023-09-06 15:25:00,420.31,420.49,419.98,420.19,6632.0,420.31,420.49,419.98,420.19,6632.0
2023-09-06 15:30:00,420.26,420.26,419.71,420.07,13158.0,420.26,420.26,419.71,420.07,13158.0
2023-09-06 15:35:00,420.02,420.1,419.52,419.81,8723.0,420.02,420.1,419.52,419.81,8723.0
2023-09-06 15:40:00,419.77,420.15,419.59,419.96,11964.0,419.77,420.15,419.59,419.96,11964.0
2023-09-06 15:45:00,420.03,420.43,419.54,420.28,14518.0,420.03,420.43,419.54,420.28,14518.0
2023-09-06 15:50:00,420.24,420.24,418.75,419.13,28160.0,420.24,420.24,418.75,419.13,28160.0
2023-09-06 15:55:00,419.02,420.37,418.99,420.04,59090.0,419.02,420.37,418.99,420.04,59090.0
2023-09-07 09:30:00,419.49,421.38,418.09,420.0,14298.0,419.49,421.38,418.09,420.0,14298.0
2023-09-07 09:35:00,419.86,422.27,419.33,421.24,6438.0,419.86,422.27,419.33,421.24,6438.0
2023-09-07 09:40:00,421.19,421.68,420.83,421.14,3013.0,421.19,421.68,420.83,421.14,3013.0
2023-09-07 09:45:00,421.15,421.96,421.05,421.66,2000.0,421.15,421.96,421.05,421.66,2000.0
2023-09-07 09:50:00,421.69,422.08,420.52,421.12,1400.0,421.69,422.08,420.52,421.12,1400.0
2023-09-07 09:55:00,420.93,421.23,420.15,420.15,1206.0,420.93,421.23,420.15,420.15,1206.0
2023-09-07 10:00:00,420.67,421.37,420.63,421.06,2400.0,420.67,421.37,420.63,421.06,2400.0
2023-09-07 10:05:00,421.13,421.33,420.58,420.71,3281.0,421.13,421.33,420.58,420.71,3281.0
2023-09-07 10:10:00,420.59,420.67,420.24,420.46,3602.0,420.59,420.67,420.24,420.46,3602.0
2023-09-07 10:15:00,420.46,420.54,419.64,419.99,5866.0,420.46,420.54,419.64,419.99,5866.0
2023-09-07 10:20:00,420.1,420.29,419.41,419.41,2300.0,420.1,420.29,419.41,419.41,2300.0
2023-09-07 10:25:00,419.93,420.23,419.55,419.99,2100.0,419.93,420.23,419.55,419.99,2100.0
2023-09-07 10:30:00,419.99,419.99,419.08,419.08,4300.0,419.99,419.99,419.08,419.08,4300.0
2023-09-07 10:35:00,419.2,419.9,419.14,419.54,15958.0,419.2,419.9,419.14,419.54,15958.0
2023-09-07 10:40:00,419.5,420.0,419.4,419.75,5474.0,419.5,420.0,419.4,419.75,5474.0
2023-09-07 10:45:00,419.75,420.29,419.7,420.16,4326.0,419.75,420.29,419.7,420.16,4326.0
2023-09-07 10:50:00,420.1,420.48,419.99,419.99,2200.0,420.1,420.48,419.99,419.99,2200.0
2023-09-07 10:55:00,419.86,419.98,419.69,419.7,800.0,419.86,419.98,419.69,419.7,800.0
2023-09-07 11:00:00,419.7,419.98,419.3,419.31,3742.0,419.7,419.98,419.3,419.31,3742.0
2023-09-07 11:05:00,418.53,418.53,417.5,417.51,1237.0,418.53,418.53,417.5,417.51,1237.0
2023-09-07 11:10:00,417.75,417.75,416.66,416.7,1600.0,417.75,417.75,416.66,416.7,1600.0
2023-09-07 11:15:00,416.85,417.02,416.12,416.78,2972.0,416.85,417.02,416.12,416.78,2972.0
2023-09-07 11:20:00,416.72,417.1,416.13,416.14,2091.0,416.72,417.1,416.13,416.14,2091.0
2023-09-07 11:25:00,416.19,416.49,416.1,416.49,1830.0,416.19,416.49,416.1,416.49,1830.0
2023-09-07 11:30:00,416.65,416.87,416.22,416.45,3334.0,416.65,416.87,416.22,416.45,3334.0
2023-09-07 11:35:00,416.44,416.72,416.0,416.03,1728.0,416.44,416.72,416.0,416.03,1728.0
2023-09-07 11:40:00,416.06,416.07,415.89,415.92,2400.0,416.06,416.07,415.89,415.92,2400.0
2023-09-07 11:45:00,415.7,415.7,414.62,414.63,6729.0,415.7,415.7,414.62,414.63,6729.0
2023-09-07 11:50:00,414.81,415.01,414.5,414.87,4338.0,414.81,415.01,414.5,414.87,4338.0
2023-09-07 11:55:00,414.87,415.17,414.87,414.99,1100.0,414.87,415.17,414.87,414.99,1100.0
2023-09-07 12:00:00,414.99,415.44,414.86,415.29,2510.0,414.99,415.44,414.86,415.29,2510.0
2023-09-07 12:05:00,415.25,415.34,414.9,414.91,2600.0,415.25,415.34,414.9,414.91,2600.0
2023-09-07 12:10:00,414.76,414.78,414.5,414.65,1866.0,414.76,414.78,414.5,414.65,1866.0
2023-09-07 12:15:00,414.58,414.89,414.57,414.83,2043.0,414.58,414.89,414.57,414.83,2043.0
2023-09-07 12:20:00,414.63,415.52,414.61,415.39,4398.0,414.63,415.52,414.61,415.39,4398.0
2023-09-07 12:25:00,415.27,415.57,415.27,415.49,3050.0,415.27,415.57,415.27,415.49,3050.0
2023-09-07 12:30:00,415.35,415.35,415.12,415.19,1800.0,415.35,415.35,415.12,415.19,1800.0
2023-09-07 12:35:00,415.19,415.9,415.07,415.86,4125.0,415.19,415.9,415.07,415.86,4125.0
2023-09-07 12:40:00,416.04,416.19,415.49,415.49,900.0,416.04,416.19,415.49,415.49,900.0
2023-09-07 12:45:00,415.69,415.78,415.05,415.18,1100.0,415.69,415.78,415.05,415.18,1100.0
2023-09-07 12:50:00,415.13,415.27,414.46,414.46,3735.0,415.13,415.27,414.46,414.46,3735.0
2023-09-07 12:55:00,414.37,414.77,413.91,413.99,2886.0,414.37,414.77,413.91,413.99,2886.0
2023-09-07 13:00:00,414.08,415.74,414.08,415.35,3405.0,414.08,415.74,414.08,415.35,3405.0
2023-09-07 13:05:00,415.42,416.42,415.21,416.42,9207.0,415.42,416.42,415.21,416.42,9207.0
2023-09-07 13:10:00,416.9,417.55,416.55,417.55,1656.0,416.9,417.55,416.55,417.55,1656.0
2023-09-07 13:15:00,417.43,417.6,417.2,417.33,2900.0,417.43,417.6,417.2,417.33,2900.0
2023-09-07 13:20:00,417.34,417.68,417.15,417.68,6175.0,417.34,417.68,417.15,417.68,6175.0
2023-09-07 13:25:00,417.5,417.88,417.28,417.83,1900.0,417.5,417.88,417.28,417.83,1900.0
2023-09-07 13:30:00,417.83,418.0,417.82,418.0,1500.0,417.83,418.0,417.82,418.0,1500.0
2023-09-07 13:35:00,418.1,418.65,418.1,418.53,2872.0,418.1,418.65,418.1,418.53,2872.0
2023-09-07 13:40:00,418.68,419.83,418.68,419.8,6559.0,418.68,419.83,418.68,419.8,6559.0
2023-09-07 13:45:00,419.64,420.28,419.56,420.16,6734.0,419.64,420.28,419.56,420.16,6734.0
2023-09-07 13:50:00,420.02,420.28,419.47,420.0,5432.0,420.02,420.28,419.47,420.0,5432.0
2023-09-07 13:55:00,420.01,420.01,419.28,419.52,6850.0,420.01,420.01,419.28,419.52,6850.0
2023-09-07 14:00:00,419.58,419.81,419.29,419.81,4708.0,419.58,419.81,419.29,419.81,4708.0
2023-09-07 14:05:00,419.7,419.71,418.53,418.74,2232.0,419.7,419.71,418.53,418.74,2232.0
2023-09-07 14:10:00,418.89,419.0,418.66,419.0,1900.0,418.89,419.0,418.66,419.0,1900.0
2023-09-07 14:15:00,419.0,419.08,418.75,418.91,3368.0,419.0,419.08,418.75,418.91,3368.0
2023-09-07 14:20:00,418.74,418.74,418.25,418.41,3421.0,418.74,418.74,418.25,418.41,3421.0
2023-09-07 14:25:00,418.41,418.41,417.84,417.85,1530.0,418.41,418.41,417.84,417.85,1530.0
2023-09-07 14:30:00,417.88,417.92,417.11,417.28,3208.0,417.88,417.92,417.11,417.28,3208.0
2023-09-07 14:35:00,417.39,417.41,416.99,417.1,2246.0,417.39,417.41,416.99,417.1,2246.0
2023-09-07 14:40:00,417.15,417.7,417.15,417.46,2600.0,417.15,417.7,417.15,417.46,2600.0
2023-09-07 14:45:00,417.46,417.55,417.21,417.48,1700.0,417.46,417.55,417.21,417.48,1700.0
2023-09-07 14:50:00,417.48,417.89,417.46,417.52,2679.0,417.48,417.89,417.46,417.52,2679.0
2023-09-07 14:55:00,417.61,417.86,417.48,417.49,2078.0,417.61,417.86,417.48,417.49,2078.0
2023-09-07 15:00:00,417.52,417.56,417.28,417.41,2552.0,417.52,417.56,417.28,417.41,2552.0
2023-09-07 15:05:00,417.31,417.36,416.88,417.08,3523.0,417.31,417.36,416.88,417.08,3523.0
2023-09-07 15:10:00,416.99,417.22,416.98,417.05,3467.0,416.99,417.22,416.98,417.05,3467.0
2023-09-07 15:15:00,417.04,417.29,417.02,417.09,2507.0,417.04,417.29,417.02,417.09,2507.0
2023-09-07 15:20:00,416.98,417.03,416.56,416.83,6645.0,416.98,417.03,416.56,416.83,6645.0
2023-09-07 15:25:00,416.72,417.28,416.72,416.99,4268.0,416.72,417.28,416.72,416.99,4268.0
2023-09-07 15:30:00,417.06,417.72,417.06,417.44,4336.0,417.06,417.72,417.06,417.44,4336.0
2023-09-07 15:35:00,417.39,417.41,416.67,416.67,8045.0,417.39,417.41,416.67,416.67,8045.0
2023-09-07 15:40:00,416.56,417.32,416.54,417.2,7408.0,416.56,417.32,416.54,417.2,7408.0
2023-09-07 15:45:00,417.25,417.39,416.98,417.02,5942.0,417.25,417.39,416.98,417.02,5942.0
2023-09-07 15:50:00,417.12,417.38,416.2,416.2,19110.0,417.12,417.38,416.2,416.2,19110.0
2023-09-07 15:55:00,416.14,417.32,415.88,417.1,42556.0,416.14,417.32,415.88,417.1,42556.0
2023-09-08 09:30:00,416.47,418.76,416.38,418.19,6203.0,416.47,418.76,416.38,418.19,6203.0
2023-09-08 09:35:00,417.88,419.14,416.99,417.29,1700.0,417.88,419.14,416.99,417.29,1700.0
2023-09-08 09:40:00,417.37,419.36,417.29,418.32,3026.0,417.37,419.36,417.29,418.32,3026.0
2023-09-08 09:45:00,418.25,418.59,417.49,417.49,2207.0,418.25,418.59,417.49,417.49,2207.0
2023-09-08 09:50:00,417.49,417.99,417.31,417.99,1000.0,417.49,417.99,417.31,417.99,1000.0
2023-09-08 09:55:00,418.18,419.1,418.18,418.81,2402.0,418.18,419.1,418.18,418.81,2402.0
2023-09-08 10:00:00,419.22,419.9,418.94,419.57,3088.0,419.22,419.9,418.94,419.57,3088.0
2023-09-08 10:05:00,419.73,420.17,419.73,420.0,2200.0,419.73,420.17,419.73,420.0,2200.0
2023-09-08 10:10:00,420.13,420.3,419.43,420.29,4157.0,420.13,420.3,419.43,420.29,4157.0
2023-09-08 10:15:00,420.55,420.55,420.31,420.44,900.0,420.55,420.55,420.31,420.44,900.0
2023-09-08 10:20:00,420.44,420.5,419.79,419.82,3100.0,420.44,420.5,419.79,419.82,3100.0
2023-09-08 10:25:00,419.83,420.56,419.82,420.39,2000.0,419.83,420.56,419.82,420.39,2000.0
2023-09-08 10:30:00,420.19,420.37,419.86,420.1,3000.0,420.19,420.37,419.86,420.1,3000.0
2023-09-08 10:35:00,420.33,420.43,420.03,420.29,4346.0,420.33,420.43,420.03,420.29,4346.0
2023-09-08 10:40:00,420.39,420.39,419.71,419.99,3222.0,420.39,420.39,419.71,419.99,3222.0
2023-09-08 10:45:00,419.66,420.22,419.31,420.17,1700.0,419.66,420.22,419.31,420.17,1700.0
2023-09-08 10:50:00,420.16,420.16,419.44,419.8,4262.0,420.16,420.16,419.44,419.8,4262.0
2023-09-08 10:55:00,419.6,420.09,419.6,420.08,1689.0,419.6,420.09,419.6,420.08,1689.0
2023-09-08 11:00:00,419.9,421.29,419.79,421.23,2658.0,419.9,421.29,419.79,421.23,2658.0
2023-09-08 11:05:00,421.26,421.46,420.71,421.21,3450.0,421.26,421.46,420.71,421.21,3450.0
2023-09-08 11:10:00,421.12,421.62,421.12,421.55,1000.0,421.12,421.62,421.12,421.55,1000.0
2023-09-08 11:15:00,421.57,421.83,421.57,421.82,1810.0,421.57,421.83,421.57,421.82,1810.0
2023-09-08 11:20:00,421.77,421.84,421.52,421.84,1500.0,421.77,421.84,421.52,421.84,1500.0
2023-09-08 11:25:00,421.95,422.09,421.42,421.72,9370.0,421.95,422.09,421.42,421.72,9370.0
2023-09-08 11:30:00,421.73,421.79,421.33,421.4,2869.0,421.73,421.79,421.33,421.4,2869.0
2023-09-08 11:35:00,421.33,422.3,421.3,422.17,3550.0,421.33,422.3,421.3,422.17,3550.0
2023-09-08 11:40:00,422.19,422.8,422.03,422.8,6615.0,422.19,422.8,422.03,422.8,6615.0
2023-09-08 11:45:00,422.78,423.09,422.6,422.71,15711.0,422.78,423.09,422.6,422.71,15711.0
2023-09-08 11:50:00,422.79,423.04,422.63,422.98,3819.0,422.79,423.04,422.63,422.98,3819.0
2023-09-08 11:55:00,422.8,423.17,422.8,422.93,1800.0,422.8,423.17,422.8,422.93,1800.0
2023-09-08 12:00:00,422.91,422.91,421.91,422.28,4471.0,422.91,422.91,421.91,422.28,4471.0
2023-09-08 12:05:00,422.22,422.32,421.76,421.85,910.0,422.22,422.32,421.76,421.85,910.0
2023-09-08 12:10:00,421.96,422.4,421.96,422.19,700.0,421.96,422.4,421.96,422.19,700.0
2023-09-08 12:15:00,422.48,422.75,422.28,422.46,3600.0,422.48,422.75,422.28,422.46,3600.0
2023-09-08 12:20:00,422.4,422.4,421.78,422.06,1295.0,422.4,422.4,421.78,422.06,1295.0
2023-09-08 12:25:00,422.06,422.06,421.01,421.7,7464.0,422.06,422.06,421.01,421.7,7464.0
2023-09-08 12:30:00,421.7,421.77,421.15,421.38,4413.0,421.7,421.77,421.15,421.38,4413.0
2023-09-08 12:35:00,421.22,421.41,421.17,421.27,1815.0,421.22,421.41,421.17,421.27,1815.0
2023-09-08 12:40:00,421.27,421.3,421.15,421.3,700.0,421.27,421.3,421.15,421.3,700.0
2023-09-08 12:45:00,421.42,421.51,421.17,421.4,3327.0,421.42,421.51,421.17,421.4,3327.0
2023-09-08 12:50:00,421.36,421.58,421.14,421.44,2800.0,421.36,421.58,421.14,421.44,2800.0
2023-09-08 12:55:00,421.56,421.57,421.42,421.42,1300.0,421.56,421.57,421.42,421.42,1300.0
2023-09-08 13:00:00,421.53,421.53,421.13,421.13,1500.0,421.53,421.53,421.13,421.13,1500.0
2023-09-08 13:05:00,420.91,421.45,420.91,421.44,2652.0,420.91,421.45,420.91,421.44,2652.0
2023-09-08 13:10:00,421.51,421.99,421.41,421.99,5744.0,421.51,421.99,421.41,421.99,5744.0
2023-09-08 13:15:00,421.83,422.22,421.73,421.73,6381.0,421.83,422.22,421.73,421.73,6381.0
2023-09-08 13:20:00,421.92,422.12,421.88,421.88,2211.0,421.92,422.12,421.88,421.88,2211.0
2023-09-08 13:25:00,421.56,421.56,421.13,421.14,2986.0,421.56,421.56,421.13,421.14,2986.0
2023-09-08 13:30:00,421.11,421.87,421.11,421.65,2925.0,421.11,421.87,421.11,421.65,2925.0
2023-09-08 13:35:00,421.58,421.65,421.31,421.58,1400.0,421.58,421.65,421.31,421.58,1400.0
2023-09-08 13:40:00,421.62,422.01,421.61,421.68,3186.0,421.62,422.01,421.61,421.68,3186.0
2023-09-08 13:45:00,421.79,422.07,421.78,421.93,2446.0,421.79,422.07,421.78,421.93,2446.0
2023-09-08 13:50:00,421.81,421.83,421.5,421.56,2490.0,421.81,421.83,421.5,421.56,2490.0
2023-09-08 13:55:00,421.72,421.9,421.65,421.73,2921.0,421.72,421.9,421.65,421.73,2921.0
2023-09-08 14:00:00,421.75,422.22,421.73,422.09,1700.0,421.75,422.22,421.73,422.09,1700.0
2023-09-08 14:05:00,422.1,422.22,422.06,422.11,1300.0,422.1,422.22,422.06,422.11,1300.0
2023-09-08 14:10:00,422.08,422.64,422.0,422.28,11816.0,422.08,422.64,422.0,422.28,11816.0
2023-09-08 14:15:00,422.2,422.56,422.05,422.26,2670.0,422.2,422.56,422.05,422.26,2670.0
2023-09-08 14:20:00,422.25,422.84,422.05,422.37,3059.0,422.25,422.84,422.05,422.37,3059.0
2023-09-08 14:25:00,422.35,422.47,422.02,422.38,1753.0,422.35,422.47,422.02,422.38,1753.0
2023-09-08 14:30:00,422.48,422.55,422.06,422.06,2068.0,422.48,422.55,422.06,422.06,2068.0
2023-09-08 14:35:00,422.06,422.12,421.81,421.88,2821.0,422.06,422.12,421.81,421.88,2821.0
2023-09-08 14:40:00,421.88,421.92,421.84,421.92,700.0,421.88,421.92,421.84,421.92,700.0
2023-09-08 14:45:00,421.92,422.01,421.75,421.75,1700.0,421.92,422.01,421.75,421.75,1700.0
2023-09-08 14:50:00,421.59,421.78,421.54,421.78,2195.0,421.59,421.78,421.54,421.78,2195.0
2023-09-08 14:55:00,421.62,421.92,421.61,421.89,1800.0,421.62,421.92,421.61,421.89,1800.0
2023-09-08 15:00:00,421.73,421.82,421.31,421.31,3351.0,421.73,421.82,421.31,421.31,3351.0
2023-09-08 15:05:00,421.41,421.45,420.93,420.95,3075.0,421.41,421.45,420.93,420.95,3075.0
2023-09-08 15:10:00,421.08,421.17,420.9,420.9,2525.0,421.08,421.17,420.9,420.9,2525.0
2023-09-08 15:15:00,420.81,420.96,420.8,420.82,1600.0,420.81,420.96,420.8,420.82,1600.0
2023-09-08 15:20:00,420.87,420.87,420.32,420.41,5978.0,420.87,420.87,420.32,420.41,5978.0
2023-09-08 15:25:00,420.28,420.42,420.02,420.33,6726.0,420.28,420.42,420.02,420.33,6726.0
2023-09-08 15:30:00,420.34,421.19,420.33,421.19,2400.0,420.34,421.19,420.33,421.19,2400.0
2023-09-08 15:35:00,421.29,421.6,421.29,421.6,4240.0,421.29,421.6,421.29,421.6,4240.0
2023-09-08 15:40:00,421.55,421.85,421.36,421.45,5612.0,421.55,421.85,421.36,421.45,5612.0
2023-09-08 15:45:00,421.48,421.52,421.13,421.48,7036.0,421.48,421.52,421.13,421.48,7036.0
2023-09-08 15:50:00,421.52,421.95,421.29,421.48,17550.0,421.52,421.95,421.29,421.48,17550.0
2023-09-08 15:55:00,421.43,422.59,421.32,422.55,34798.0,421.43,422.59,421.32,422.55,34798.0
2023-09-11 09:30:00,424.37,427.64,424.22,426.72,25953.0,424.37,427.64,424.22,426.72,25953.0
2023-09-11 09:35:00,426.71,428.66,425.35,426.1,4442.0,426.71,428.66,425.35,426.1,4442.0
2023-09-11 09:40:00,425.77,425.77,423.82,425.28,16568.0,425.77,425.77,423.82,425.28,16568.0
2023-09-11 09:45:00,424.99,425.73,424.81,424.81,1810.0,424.99,425.73,424.81,424.81,1810.0
2023-09-11 09:50:00,424.44,425.55,424.12,425.15,5461.0,424.44,425.55,424.12,425.15,5461.0
2023-09-11 09:55:00,425.58,425.58,424.58,424.84,1700.0,425.58,425.58,424.58,424.84,1700.0
2023-09-11 10:00:00,425.1,425.32,424.56,424.69,8270.0,425.1,425.32,424.56,424.69,8270.0
2023-09-11 10:05:00,424.8,430.2,424.64,430.19,54028.0,424.8,430.2,424.64,430.19,54028.0
2023-09-11 10:10:00,430.19,433.93,430.0,432.99,49344.0,430.19,433.93,430.0,432.99,49344.0
2023-09-11 10:15:00,432.95,437.35,432.54,437.35,31930.0,432.95,437.35,432.54,437.35,31930.0
2023-09-11 10:20:00,436.69,436.69,433.91,435.58,16231.0,436.69,436.69,433.91,435.58,16231.0
2023-09-11 10:25:00,435.51,435.98,434.51,435.96,17650.0,435.51,435.98,434.51,435.96,17650.0
2023-09-11 10:30:00,435.85,436.71,435.12,435.69,10118.0,435.85,436.71,435.12,435.69,10118.0
2023-09-11 10:35:00,435.45,435.45,432.96,433.11,5751.0,435.45,435.45,432.96,433.11,5751.0
2023-09-11 10:40:00,433.0,433.4,431.4,431.53,9465.0,433.0,433.4,431.4,431.53,9465.0
2023-09-11 10:45:00,431.66,433.22,431.52,431.96,17677.0,431.66,433.22,431.52,431.96,17677.0
2023-09-11 10:50:00,431.96,431.96,430.4,430.97,9300.0,431.96,431.96,430.4,430.97,9300.0
2023-09-11 10:55:00,430.97,432.1,430.67,432.1,12796.0,430.97,432.1,430.67,432.1,12796.0
2023-09-11 11:00:00,431.96,432.76,431.27,431.8,15049.0,431.96,432.76,431.27,431.8,15049.0
2023-09-11 11:05:00,431.95,432.31,430.95,431.26,12448.0,431.95,432.31,430.95,431.26,12448.0
2023-09-11 11:10:00,431.26,431.26,429.88,430.38,11969.0,431.26,431.26,429.88,430.38,11969.0
2023-09-11 11:15:00,430.38,430.38,429.58,429.72,8474.0,430.38,430.38,429.58,429.72,8474.0
2023-09-11 11:20:00,429.6,431.44,429.29,431.43,11461.0,429.6,431.44,429.29,431.43,11461.0
2023-09-11 11:25:00,431.36,431.51,430.49,430.49,5157.0,431.36,431.51,430.49,430.49,5157.0
2023-09-11 11:30:00,430.31,431.41,430.3,431.33,3346.0,430.31,431.41,430.3,431.33,3346.0
2023-09-11 11:35:00,431.21,432.1,431.2,431.73,10083.0,431.21,432.1,431.2,431.73,10083.0
2023-09-11 11:40:00,431.36,432.65,431.35,432.65,9598.0,431.36,432.65,431.35,432.65,9598.0
2023-09-11 11:45:00,432.07,432.65,431.82,432.13,5227.0,432.07,432.65,431.82,432.13,5227.0
2023-09-11 11:50:00,432.14,432.39,431.36,432.39,6400.0,432.14,432.39,431.36,432.39,6400.0
2023-09-11 11:55:00,432.35,432.97,432.22,432.22,6200.0,432.35,432.97,432.22,432.22,6200.0
2023-09-11 12:00:00,432.05,433.61,431.85,433.6,14012.0,432.05,433.61,431.85,433.6,14012.0
2023-09-11 12:05:00,433.58,434.96,433.21,434.96,14563.0,433.58,434.96,433.21,434.96,14563.0
2023-09-11 12:10:00,434.99,436.55,434.5,436.55,21636.0,434.99,436.55,434.5,436.55,21636.0
2023-09-11 12:15:00,436.66,438.75,436.47,436.7,25961.0,436.66,438.75,436.47,436.7,25961.0
2023-09-11 12:20:00,436.74,437.43,436.56,437.29,21449.0,436.74,437.43,436.56,437.29,21449.0
2023-09-11 12:25:00,437.44,438.72,437.25,437.37,21391.0,437.44,438.72,437.25,437.37,21391.0
2023-09-11 12:30:00,437.55,438.36,437.17,437.95,16797.0,437.55,438.36,437.17,437.95,16797.0
2023-09-11 12:35:00,438.08,438.74,437.53,437.71,16754.0,438.08,438.74,437.53,437.71,16754.0
2023-09-11 12:40:00,437.71,438.2,437.7,438.14,9148.0,437.71,438.2,437.7,438.14,9148.0
2023-09-11 12:45:00,438.19,438.59,438.0,438.27,20909.0,438.19,438.59,438.0,438.27,20909.0
2023-09-11 12:50:00,438.27,439.47,438.22,439.46,10245.0,438.27,439.47,438.22,439.46,10245.0
2023-09-11 12:55:00,439.46,439.54,438.89,439.16,11557.0,439.46,439.54,438.89,439.16,11557.0
2023-09-11 13:00:00,438.99,439.14,438.45,438.47,6770.0,438.99,439.14,438.45,438.47,6770.0
2023-09-11 13:05:00,438.44,438.44,437.0,437.71,10923.0,438.44,438.44,437.0,437.71,10923.0
2023-09-11 13:10:00,437.89,437.97,436.47,436.49,6005.0,437.89,437.97,436.47,436.49,6005.0
2023-09-11 13:15:00,436.31,436.32,435.42,435.78,15416.0,436.31,436.32,435.42,435.78,15416.0
2023-09-11 13:20:00,435.78,435.98,435.04,435.98,8796.0,435.78,435.98,435.04,435.98,8796.0
2023-09-11 13:25:00,436.06,436.76,435.96,436.6,7449.0,436.06,436.76,435.96,436.6,7449.0
2023-09-11 13:30:00,436.56,436.72,436.16,436.22,5736.0,436.56,436.72,436.16,436.22,5736.0
2023-09-11 13:35:00,436.23,436.51,435.77,436.36,6404.0,436.23,436.51,435.77,436.36,6404.0
2023-09-11 13:40:00,436.49,436.8,436.25,436.36,7200.0,436.49,436.8,436.25,436.36,7200.0
2023-09-11 13:45:00,436.43,437.55,436.4,437.02,8813.0,436.43,437.55,436.4,437.02,8813.0
2023-09-11 13:50:00,437.02,437.57,436.66,437.22,9001.0,437.02,437.57,436.66,437.22,9001.0
2023-09-11 13:55:00,437.32,437.71,437.16,437.25,12643.0,437.32,437.71,437.16,437.25,12643.0
2023-09-11 14:00:00,437.34,437.34,436.31,436.31,4787.0,437.34,437.34,436.31,436.31,4787.0
2023-09-11 14:05:00,436.48,436.63,435.57,435.85,10003.0,436.48,436.63,435.57,435.85,10003.0
2023-09-11 14:10:00,435.7,436.3,435.6,436.12,5154.0,435.7,436.3,435.6,436.12,5154.0
2023-09-11 14:15:00,436.12,436.2,435.78,435.91,5641.0,436.12,436.2,435.78,435.91,5641.0
2023-09-11 14:20:00,435.89,435.89,434.73,435.21,9229.0,435.89,435.89,434.73,435.21,9229.0
2023-09-11 14:25:00,435.16,435.57,435.15,435.56,5333.0,435.16,435.57,435.15,435.56,5333.0
2023-09-11 14:30:00,435.56,435.75,435.17,435.19,3353.0,435.56,435.75,435.17,435.19,3353.0
2023-09-11 14:35:00,435.19,435.43,435.05,435.34,3689.0,435.19,435.43,435.05,435.34,3689.0
2023-09-11 14:40:00,435.25,436.11,435.24,436.11,4360.0,435.25,436.11,435.24,436.11,4360.0
2023-09-11 14:45:00,436.23,436.61,436.14,436.4,3770.0,436.23,436.61,436.14,436.4,3770.0
2023-09-11 14:50:00,436.27,436.46,436.1,436.16,2132.0,436.27,436.46,436.1,436.16,2132.0
2023-09-11 14:55:00,435.96,436.36,435.92,436.19,5197.0,435.96,436.36,435.92,436.19,5197.0
2023-09-11 15:00:00,436.41,436.56,436.22,436.39,5710.0,436.41,436.56,436.22,436.39,5710.0
2023-09-11 15:05:00,436.36,437.41,436.25,436.65,8650.0,436.36,437.41,436.25,436.65,8650.0
2023-09-11 15:10:00,436.72,436.75,435.67,435.79,6117.0,436.72,436.75,435.67,435.79,6117.0
2023-09-11 15:15:00,435.86,435.87,435.61,435.81,3273.0,435.86,435.87,435.61,435.81,3273.0
2023-09-11 15:20:00,435.96,435.96,435.67,435.74,5603.0,435.96,435.96,435.67,435.74,5603.0
2023-09-11 15:25:00,435.8,435.86,434.13,434.46,32991.0,435.8,435.86,434.13,434.46,32991.0
2023-09-11 15:30:00,434.46,436.4,434.41,436.1,40969.0,434.46,436.4,434.41,436.1,40969.0
2023-09-11 15:35:00,436.09,436.09,434.73,435.07,30033.0,436.09,436.09,434.73,435.07,30033.0
2023-09-11 15:40:00,435.11,435.31,434.79,434.94,8580.0,435.11,435.31,434.79,434.94,8580.0
2023-09-11 15:45:00,434.95,436.07,434.86,435.96,17224.0,434.95,436.07,434.86,435.96,17224.0
2023-09-11 15:50:00,435.91,435.95,435.01,435.01,38864.0,435.91,435.95,435.01,435.01,38864.0
2023-09-11 15:55:00,435.12,436.49,434.93,435.89,108810.0,435.12,436.49,434.93,435.89,108810.0
2023-09-12 09:30:00,434.97,437.05,434.83,436.84,14293.0,434.97,437.05,434.83,436.84,14293.0
2023-09-12 09:35:00,437.31,437.75,436.45,437.49,4475.0,437.31,437.75,436.45,437.49,4475.0
2023-09-12 09:40:00,437.48,437.51,435.09,436.29,6874.0,437.48,437.51,435.09,436.29,6874.0
2023-09-12 09:45:00,436.15,436.95,435.11,436.35,9937.0,436.15,436.95,435.11,436.35,9937.0
2023-09-12 09:50:00,436.67,438.32,436.45,438.25,7461.0,436.67,438.32,436.45,438.25,7461.0
2023-09-12 09:55:00,437.79,437.81,437.41,437.54,4615.0,437.79,437.81,437.41,437.54,4615.0
2023-09-12 10:00:00,437.57,437.93,437.27,437.9,6196.0,437.57,437.93,437.27,437.9,6196.0
2023-09-12 10:05:00,437.31,438.34,436.93,438.23,7683.0,437.31,438.34,436.93,438.23,7683.0
2023-09-12 10:10:00,438.39,439.03,438.34,438.77,7949.0,438.39,439.03,438.34,438.77,7949.0
2023-09-12 10:15:00,438.87,439.48,438.44,438.75,16775.0,438.87,439.48,438.44,438.75,16775.0
2023-09-12 10:20:00,438.75,439.64,438.2,439.4,12897.0,438.75,439.64,438.2,439.4,12897.0
2023-09-12 10:25:00,439.29,439.29,438.2,438.2,7725.0,439.29,439.29,438.2,438.2,7725.0
2023-09-12 10:30:00,438.19,439.08,438.05,439.08,7678.0,438.19,439.08,438.05,439.08,7678.0
2023-09-12 10:35:00,438.95,439.27,438.33,438.41,4421.0,438.95,439.27,438.33,438.41,4421.0
2023-09-12 10:40:00,438.51,439.21,438.43,439.21,3492.0,438.51,439.21,438.43,439.21,3492.0
2023-09-12 10:45:00,439.14,439.33,438.95,439.08,3800.0,439.14,439.33,438.95,439.08,3800.0
2023-09-12 10:50:00,439.08,439.09,438.4,438.61,5441.0,439.08,439.09,438.4,438.61,5441.0
2023-09-12 10:55:00,438.7,439.32,438.62,439.32,5084.0,438.7,439.32,438.62,439.32,5084.0
2023-09-12 11:00:00,439.32,439.79,439.03,439.03,3704.0,439.32,439.79,439.03,439.03,3704.0
2023-09-12 11:05:00,438.98,439.24,438.79,438.8,2557.0,438.98,439.24,438.79,438.8,2557.0
2023-09-12 11:10:00,439.07,439.2,438.94,438.97,2485.0,439.07,439.2,438.94,438.97,2485.0
2023-09-12 11:15:00,439.17,439.3,438.54,438.61,2400.0,439.17,439.3,438.54,438.61,2400.0
2023-09-12 11:20:00,438.34,439.23,438.3,439.05,7601.0,438.34,439.23,438.3,439.05,7601.0
2023-09-12 11:25:00,439.19,439.53,439.13,439.52,3446.0,439.19,439.53,439.13,439.52,3446.0
2023-09-12 11:30:00,439.39,439.43,439.12,439.2,3217.0,439.39,439.43,439.12,439.2,3217.0
2023-09-12 11:35:00,439.21,439.67,439.19,439.47,2785.0,439.21,439.67,439.19,439.47,2785.0
2023-09-12 11:40:00,439.58,439.58,438.99,439.02,4100.0,439.58,439.58,438.99,439.02,4100.0
2023-09-12 11:45:00,439.01,439.01,438.31,438.31,1400.0,439.01,439.01,438.31,438.31,1400.0
2023-09-12 11:50:00,438.04,438.24,437.79,437.79,2851.0,438.04,438.24,437.79,437.79,2851.0
2023-09-12 11:55:00,437.67,438.35,437.67,438.15,2011.0,437.67,438.35,437.67,438.15,2011.0
2023-09-12 12:00:00,438.44,438.46,438.44,438.46,408.0,438.44,438.46,438.44,438.46,408.0
2023-09-12 12:05:00,438.46,438.61,438.23,438.5,3431.0,438.46,438.61,438.23,438.5,3431.0
2023-09-12 12:10:00,438.5,439.01,438.5,438.92,2800.0,438.5,439.01,438.5,438.92,2800.0
2023-09-12 12:15:00,439.0,439.1,438.48,438.49,3853.0,439.0,439.1,438.48,438.49,3853.0
2023-09-12 12:20:00,438.68,438.71,438.34,438.5,1931.0,438.68,438.71,438.34,438.5,1931.0
2023-09-12 12:25:00,438.52,438.52,438.47,438.47,400.0,438.52,438.52,438.47,438.47,400.0
2023-09-12 12:30:00,438.31,438.51,438.28,438.31,1300.0,438.31,438.51,438.28,438.31,1300.0
2023-09-12 12:35:00,438.37,438.49,438.29,438.29,2076.0,438.37,438.49,438.29,438.29,2076.0
2023-09-12 12:40:00,438.29,438.32,438.12,438.3,2899.0,438.29,438.32,438.12,438.3,2899.0
2023-09-12 12:45:00,438.28,438.34,438.12,438.2,3937.0,438.28,438.34,438.12,438.2,3937.0
2023-09-12 12:50:00,438.21,438.8,438.17,438.75,3552.0,438.21,438.8,438.17,438.75,3552.0
2023-09-12 12:55:00,438.83,440.29,438.81,440.16,7714.0,438.83,440.29,438.81,440.16,7714.0
2023-09-12 13:00:00,440.03,440.6,440.0,440.56,2716.0,440.03,440.6,440.0,440.56,2716.0
2023-09-12 13:05:00,440.6,440.6,439.94,439.94,4287.0,440.6,440.6,439.94,439.94,4287.0
2023-09-12 13:10:00,439.94,440.14,439.39,440.05,2911.0,439.94,440.14,439.39,440.05,2911.0
2023-09-12 13:15:00,440.22,440.36,440.16,440.3,1109.0,440.22,440.36,440.16,440.3,1109.0
2023-09-12 13:20:00,440.25,441.06,440.11,441.06,3304.0,440.25,441.06,440.11,441.06,3304.0
2023-09-12 13:25:00,440.97,440.97,440.16,440.17,2000.0,440.97,440.97,440.16,440.17,2000.0
2023-09-12 13:30:00,440.31,440.74,440.3,440.38,2638.0,440.31,440.74,440.3,440.38,2638.0
2023-09-12 13:35:00,440.34,440.44,440.06,440.44,2429.0,440.34,440.44,440.06,440.44,2429.0
2023-09-12 13:40:00,440.3,440.31,439.87,440.08,2902.0,440.3,440.31,439.87,440.08,2902.0
2023-09-12 13:45:00,440.17,440.17,439.7,439.98,2900.0,440.17,440.17,439.7,439.98,2900.0
2023-09-12 13:50:00,440.05,440.41,440.05,440.41,2176.0,440.05,440.41,440.05,440.41,2176.0
2023-09-12 13:55:00,440.32,440.39,439.98,440.0,2500.0,440.32,440.39,439.98,440.0,2500.0
2023-09-12 14:00:00,439.92,440.06,439.72,439.72,4422.0,439.92,440.06,439.72,439.72,4422.0
2023-09-12 14:05:00,439.7,439.91,439.26,439.26,1500.0,439.7,439.91,439.26,439.26,1500.0
2023-09-12 14:10:00,439.34,439.81,439.33,439.74,4399.0,439.34,439.81,439.33,439.74,4399.0
2023-09-12 14:15:00,439.77,440.11,439.62,439.86,6408.0,439.77,440.11,439.62,439.86,6408.0
2023-09-12 14:20:00,439.86,439.88,439.63,439.72,1400.0,439.86,439.88,439.63,439.72,1400.0
2023-09-12 14:25:00,439.69,440.0,439.69,439.98,3222.0,439.69,440.0,439.69,439.98,3222.0
2023-09-12 14:30:00,439.96,440.05,439.64,439.67,7952.0,439.96,440.05,439.64,439.67,7952.0
2023-09-12 14:35:00,439.76,439.89,439.64,439.78,2552.0,439.76,439.89,439.64,439.78,2552.0
2023-09-12 14:40:00,440.0,440.02,439.65,439.81,4375.0,440.0,440.02,439.65,439.81,4375.0
2023-09-12 14:45:00,440.0,440.01,439.63,439.68,2500.0,440.0,440.01,439.63,439.68,2500.0
2023-09-12 14:50:00,439.69,439.69,439.18,439.3,3457.0,439.69,439.69,439.18,439.3,3457.0
2023-09-12 14:55:00,439.16,439.59,439.15,439.3,4323.0,439.16,439.59,439.15,439.3,4323.0
2023-09-12 15:00:00,439.04,439.11,438.84,438.84,2200.0,439.04,439.11,438.84,438.84,2200.0
2023-09-12 15:05:00,438.78,439.07,438.62,439.03,2818.0,438.78,439.07,438.62,439.03,2818.0
2023-09-12 15:10:00,438.91,439.03,438.71,439.0,5048.0,438.91,439.03,438.71,439.0,5048.0
2023-09-12 15:15:00,438.84,438.84,438.27,438.31,3032.0,438.84,438.84,438.27,438.31,3032.0
2023-09-12 15:20:00,438.51,438.59,437.57,437.57,5321.0,438.51,438.59,437.57,437.57,5321.0
2023-09-12 15:25:00,437.77,437.92,437.58,437.69,8780.0,437.77,437.92,437.58,437.69,8780.0
2023-09-12 15:30:00,437.61,437.82,437.25,437.38,13328.0,437.61,437.82,437.25,437.38,13328.0
2023-09-12 15:35:00,437.38,437.66,436.83,437.59,26959.0,437.38,437.66,436.83,437.59,26959.0
2023-09-12 15:40:00,437.57,437.74,437.08,437.18,10389.0,437.57,437.74,437.08,437.18,10389.0
2023-09-12 15:45:00,437.1,437.19,436.33,436.61,12749.0,437.1,437.19,436.33,436.61,12749.0
2023-09-12 15:50:00,436.69,436.78,436.3,436.51,31522.0,436.69,436.78,436.3,436.51,31522.0
2023-09-12 15:55:00,436.59,437.04,436.5,436.65,64282.0,436.59,437.04,436.5,436.65,64282.0
2023-09-13 09:30:00,438.41,439.19,437.47,437.53,16845.0,438.41,439.19,437.47,437.53,16845.0
2023-09-13 09:35:00,437.55,437.55,434.74,434.99,7853.0,437.55,437.55,434.74,434.99,7853.0
2023-09-13 09:40:00,434.79,434.93,431.94,431.94,5894.0,434.79,434.93,431.94,431.94,5894.0
2023-09-13 09:45:00,431.67,431.92,430.22,430.6,19721.0,431.67,431.92,430.22,430.6,19721.0
2023-09-13 09:50:00,430.61,431.27,429.87,430.14,18436.0,430.61,431.27,429.87,430.14,18436.0
2023-09-13 09:55:00,429.97,430.71,429.78,430.62,8268.0,429.97,430.71,429.78,430.62,8268.0
2023-09-13 10:00:00,430.61,431.25,430.41,430.57,9199.0,430.61,431.25,430.41,430.57,9199.0
2023-09-13 10:05:00,429.93,429.98,428.32,429.57,9548.0,429.93,429.98,428.32,429.57,9548.0
2023-09-13 10:10:00,429.57,429.7,428.05,428.38,4481.0,429.57,429.7,428.05,428.38,4481.0
2023-09-13 10:15:00,428.74,429.0,428.13,428.4,8329.0,428.74,429.0,428.13,428.4,8329.0
2023-09-13 10:20:00,428.27,428.45,427.79,427.84,2856.0,428.27,428.45,427.79,427.84,2856.0
2023-09-13 10:25:00,427.67,428.34,427.64,428.19,5447.0,427.67,428.34,427.64,428.19,5447.0
2023-09-13 10:30:00,428.06,429.42,428.06,429.42,5500.0,428.06,429.42,428.06,429.42,5500.0
2023-09-13 10:35:00,429.58,430.9,429.58,430.41,12731.0,429.58,430.9,429.58,430.41,12731.0
2023-09-13 10:40:00,430.85,431.54,430.44,431.54,5262.0,430.85,431.54,430.44,431.54,5262.0
2023-09-13 10:45:00,431.52,431.8,431.15,431.5,5684.0,431.52,431.8,431.15,431.5,5684.0
2023-09-13 10:50:00,431.74,432.26,431.73,432.19,4884.0,431.74,432.26,431.73,432.19,4884.0
2023-09-13 10:55:00,432.17,433.0,432.17,433.0,3606.0,432.17,433.0,432.17,433.0,3606.0
2023-09-13 11:00:00,433.0,434.25,433.0,434.03,5368.0,433.0,434.25,433.0,434.03,5368.0
2023-09-13 11:05:00,434.27,434.91,434.05,434.84,4628.0,434.27,434.91,434.05,434.84,4628.0
2023-09-13 11:10:00,434.98,435.87,434.98,435.68,10287.0,434.98,435.87,434.98,435.68,10287.0
2023-09-13 11:15:00,435.73,436.54,435.58,436.45,7110.0,435.73,436.54,435.58,436.45,7110.0
2023-09-13 11:20:00,436.45,436.45,435.2,435.9,8148.0,436.45,436.45,435.2,435.9,8148.0
2023-09-13 11:25:00,435.92,436.3,435.66,436.24,3404.0,435.92,436.3,435.66,436.24,3404.0
2023-09-13 11:30:00,436.19,436.33,435.86,435.87,3602.0,436.19,436.33,435.86,435.87,3602.0
2023-09-13 11:35:00,435.86,436.58,435.77,436.56,4160.0,435.86,436.58,435.77,436.56,4160.0
2023-09-13 11:40:00,436.24,436.3,435.62,436.3,1638.0,436.24,436.3,435.62,436.3,1638.0
2023-09-13 11:45:00,436.27,436.27,435.89,436.01,3363.0,436.27,436.27,435.89,436.01,3363.0
2023-09-13 11:50:00,436.0,436.09,435.2,435.46,4232.0,436.0,436.09,435.2,435.46,4232.0
2023-09-13 11:55:00,435.51,436.41,435.42,436.39,3642.0,435.51,436.41,435.42,436.39,3642.0
2023-09-13 12:00:00,436.24,436.7,436.17,436.7,3168.0,436.24,436.7,436.17,436.7,3168.0
2023-09-13 12:05:00,436.79,437.22,436.58,436.97,5679.0,436.79,437.22,436.58,436.97,5679.0
2023-09-13 12:10:00,436.86,437.73,436.72,437.73,2155.0,436.86,437.73,436.72,437.73,2155.0
2023-09-13 12:15:00,437.86,438.42,437.67,437.95,4497.0,437.86,438.42,437.67,437.95,4497.0
2023-09-13 12:20:00,438.22,438.26,437.68,438.11,3131.0,438.22,438.26,437.68,438.11,3131.0
2023-09-13 12:25:00,438.11,438.55,437.75,437.97,2995.0,438.11,438.55,437.75,437.97,2995.0
2023-09-13 12:30:00,437.97,438.29,437.84,438.24,3090.0,437.97,438.29,437.84,438.24,3090.0
2023-09-13 12:35:00,438.13,438.13,437.59,437.6,1364.0,438.13,438.13,437.59,437.6,1364.0
2023-09-13 12:40:00,437.63,438.33,437.63,438.2,4700.0,437.63,438.33,437.63,438.2,4700.0
2023-09-13 12:45:00,437.99,438.43,437.99,438.09,3300.0,437.99,438.43,437.99,438.09,3300.0
2023-09-13 12:50:00,438.14,438.45,438.14,438.45,1557.0,438.14,438.45,438.14,438.45,1557.0
2023-09-13 12:55:00,438.52,438.89,438.43,438.76,2956.0,438.52,438.89,438.43,438.76,2956.0
2023-09-13 13:00:00,438.68,438.69,437.49,437.49,5500.0,438.68,438.69,437.49,437.49,5500.0
2023-09-13 13:05:00,437.49,437.51,436.97,437.0,1850.0,437.49,437.51,436.97,437.0,1850.0
2023-09-13 13:10:00,437.0,437.32,436.71,437.13,3711.0,437.0,437.32,436.71,437.13,3711.0
2023-09-13 13:15:00,436.94,437.5,436.94,437.5,1461.0,436.94,437.5,436.94,437.5,1461.0
2023-09-13 13:20:00,437.34,438.11,437.07,438.11,3042.0,437.34,438.11,437.07,438.11,3042.0
2023-09-13 13:25:00,437.91,438.06,437.58,437.78,2587.0,437.91,438.06,437.58,437.78,2587.0
2023-09-13 13:30:00,437.68,437.89,437.37,437.83,2513.0,437.68,437.89,437.37,437.83,2513.0
2023-09-13 13:35:00,438.02,438.02,437.5,437.74,2772.0,438.02,438.02,437.5,437.74,2772.0
2023-09-13 13:40:00,437.74,437.95,437.43,437.48,2798.0,437.74,437.95,437.43,437.48,2798.0
2023-09-13 13:45:00,437.52,437.87,437.29,437.72,1848.0,437.52,437.87,437.29,437.72,1848.0
2023-09-13 13:50:00,438.02,438.04,437.62,437.86,2714.0,438.02,438.04,437.62,437.86,2714.0
2023-09-13 13:55:00,437.8,438.08,437.64,438.0,1600.0,437.8,438.08,437.64,438.0,1600.0
2023-09-13 14:00:00,438.0,438.42,437.54,437.55,4682.0,438.0,438.42,437.54,437.55,4682.0
2023-09-13 14:05:00,437.27,437.77,437.15,437.53,4351.0,437.27,437.77,437.15,437.53,4351.0
2023-09-13 14:10:00,437.6,438.14,437.59,437.8,4391.0,437.6,438.14,437.59,437.8,4391.0
2023-09-13 14:15:00,437.93,437.94,437.48,437.55,3650.0,437.93,437.94,437.48,437.55,3650.0
2023-09-13 14:20:00,437.97,438.38,437.67,438.38,4078.0,437.97,438.38,437.67,438.38,4078.0
2023-09-13 14:25:00,438.17,438.36,438.06,438.17,2461.0,438.17,438.36,438.06,438.17,2461.0
2023-09-13 14:30:00,438.06,438.31,437.86,438.31,3885.0,438.06,438.31,437.86,438.31,3885.0
2023-09-13 14:35:00,438.19,438.5,438.19,438.43,2729.0,438.19,438.5,438.19,438.43,2729.0
2023-09-13 14:40:00,438.44,438.62,438.4,438.54,2789.0,438.44,438.62,438.4,438.54,2789.0
2023-09-13 14:45:00,438.33,438.38,437.64,437.64,2442.0,438.33,438.38,437.64,437.64,2442.0
2023-09-13 14:50:00,437.56,437.58,436.09,436.39,4224.0,437.56,437.58,436.09,436.39,4224.0
2023-09-13 14:55:00,436.37,436.93,435.97,436.93,4503.0,436.37,436.93,435.97,436.93,4503.0
2023-09-13 15:00:00,437.06,437.09,436.34,436.35,3268.0,437.06,437.09,436.34,436.35,3268.0
2023-09-13 15:05:00,436.35,436.46,436.01,436.26,4616.0,436.35,436.46,436.01,436.26,4616.0
2023-09-13 15:10:00,436.38,436.77,436.25,436.25,3112.0,436.38,436.77,436.25,436.25,3112.0
2023-09-13 15:15:00,436.68,437.0,436.53,436.9,4320.0,436.68,437.0,436.53,436.9,4320.0
2023-09-13 15:20:00,436.79,437.0,436.61,436.89,4269.0,436.79,437.0,436.61,436.89,4269.0
2023-09-13 15:25:00,436.98,437.42,436.98,437.42,4249.0,436.98,437.42,436.98,437.42,4249.0
2023-09-13 15:30:00,437.55,438.18,437.48,437.96,5692.0,437.55,438.18,437.48,437.96,5692.0
2023-09-13 15:35:00,438.07,438.38,437.72,438.38,8004.0,438.07,438.38,437.72,438.38,8004.0
2023-09-13 15:40:00,438.47,438.8,438.01,438.78,6245.0,438.47,438.8,438.01,438.78,6245.0
2023-09-13 15:45:00,438.69,439.05,438.4,438.93,11217.0,438.69,439.05,438.4,438.93,11217.0
2023-09-13 15:50:00,438.96,439.35,438.24,438.81,18342.0,438.96,439.35,438.24,438.81,18342.0
2023-09-13 15:55:00,438.83,439.58,438.72,439.49,45757.0,438.83,439.58,438.72,439.49,45757.0
2023-09-14 09:30:00,442.01,442.55,438.47,440.28,28612.0,442.01,442.55,438.47,440.28,28612.0
2023-09-14 09:35:00,440.9,441.54,439.99,440.25,3800.0,440.9,441.54,439.99,440.25,3800.0
2023-09-14 09:40:00,440.46,440.51,438.14,438.56,3548.0,440.46,440.51,438.14,438.56,3548.0
2023-09-14 09:45:00,439.1,439.27,436.77,436.99,11394.0,439.1,439.27,436.77,436.99,11394.0
2023-09-14 09:50:00,437.41,438.51,437.17,437.96,6324.0,437.41,438.51,437.17,437.96,6324.0
2023-09-14 09:55:00,437.41,438.15,437.35,438.15,6009.0,437.41,438.15,437.35,438.15,6009.0
2023-09-14 10:00:00,438.04,438.25,436.93,437.44,3680.0,438.04,438.25,436.93,437.44,3680.0
2023-09-14 10:05:00,437.44,438.54,437.09,438.54,10236.0,437.44,438.54,437.09,438.54,10236.0
2023-09-14 10:10:00,438.3,439.0,438.22,438.77,7875.0,438.3,439.0,438.22,438.77,7875.0
2023-09-14 10:15:00,438.95,439.04,438.37,438.55,1519.0,438.95,439.04,438.37,438.55,1519.0
2023-09-14 10:20:00,438.58,439.33,438.4,439.31,2834.0,438.58,439.33,438.4,439.31,2834.0
2023-09-14 10:25:00,439.22,439.26,438.63,439.06,1800.0,439.22,439.26,438.63,439.06,1800.0
2023-09-14 10:30:00,439.01,439.01,438.51,438.88,2225.0,439.01,439.01,438.51,438.88,2225.0
2023-09-14 10:35:00,439.0,439.48,438.95,439.29,7544.0,439.0,439.48,438.95,439.29,7544.0
2023-09-14 10:40:00,439.64,440.0,438.95,439.93,2190.0,439.64,440.0,438.95,439.93,2190.0
2023-09-14 10:45:00,440.95,441.0,440.13,440.84,4572.0,440.95,441.0,440.13,440.84,4572.0
2023-09-14 10:50:00,440.96,441.69,440.64,441.61,2302.0,440.96,441.69,440.64,441.61,2302.0
2023-09-14 10:55:00,441.95,442.51,441.92,442.01,3779.0,441.95,442.51,441.92,442.01,3779.0
2023-09-14 11:00:00,442.21,442.34,441.78,441.85,2997.0,442.21,442.34,441.78,441.85,2997.0
2023-09-14 11:05:00,442.01,442.59,442.01,442.59,3350.0,442.01,442.59,442.01,442.59,3350.0
2023-09-14 11:10:00,442.82,443.12,442.51,442.86,5000.0,442.82,443.12,442.51,442.86,5000.0
2023-09-14 11:15:00,442.86,443.79,442.86,443.79,1450.0,442.86,443.79,442.86,443.79,1450.0
2023-09-14 11:20:00,443.49,444.09,443.46,443.48,3100.0,443.49,444.09,443.46,443.48,3100.0
2023-09-14 11:25:00,443.7,443.72,442.93,442.94,2723.0,443.7,443.72,442.93,442.94,2723.0
2023-09-14 11:30:00,443.05,443.16,442.45,442.49,3465.0,443.05,443.16,442.45,442.49,3465.0
2023-09-14 11:35:00,442.48,442.68,442.3,442.68,1200.0,442.48,442.68,442.3,442.68,1200.0
2023-09-14 11:40:00,442.81,443.53,442.8,443.04,3700.0,442.81,443.53,442.8,443.04,3700.0
2023-09-14 11:45:00,443.07,443.38,442.95,443.38,1974.0,443.07,443.38,442.95,443.38,1974.0
2023-09-14 11:50:00,443.38,443.55,442.97,443.16,2000.0,443.38,443.55,442.97,443.16,2000.0
2023-09-14 11:55:00,443.23,443.54,443.13,443.41,2001.0,443.23,443.54,443.13,443.41,2001.0
2023-09-14 12:00:00,443.25,443.56,443.2,443.2,2100.0,443.25,443.56,443.2,443.2,2100.0
2023-09-14 12:05:00,443.23,443.57,443.14,443.15,1659.0,443.23,443.57,443.14,443.15,1659.0
2023-09-14 12:10:00,443.29,443.29,442.79,442.8,984.0,443.29,443.29,442.79,442.8,984.0
2023-09-14 12:15:00,442.73,443.03,442.72,443.03,723.0,442.73,443.03,442.72,443.03,723.0
2023-09-14 12:20:00,442.82,442.86,442.49,442.85,1341.0,442.82,442.86,442.49,442.85,1341.0
2023-09-14 12:25:00,442.85,442.85,442.4,442.68,700.0,442.85,442.85,442.4,442.68,700.0
2023-09-14 12:30:00,442.97,443.83,442.97,443.73,1911.0,442.97,443.83,442.97,443.73,1911.0
2023-09-14 12:35:00,443.76,444.86,443.75,444.86,2740.0,443.76,444.86,443.75,444.86,2740.0
2023-09-14 12:40:00,444.78,444.9,443.94,443.94,2800.0,444.78,444.9,443.94,443.94,2800.0
2023-09-14 12:45:00,444.02,444.28,444.0,444.12,1500.0,444.02,444.28,444.0,444.12,1500.0
2023-09-14 12:50:00,444.19,444.31,444.0,444.31,826.0,444.19,444.31,444.0,444.31,826.0
2023-09-14 12:55:00,444.61,444.83,444.2,444.2,2400.0,444.61,444.83,444.2,444.2,2400.0
2023-09-14 13:00:00,444.2,444.22,443.98,444.13,1200.0,444.2,444.22,443.98,444.13,1200.0
2023-09-14 13:05:00,444.13,444.39,444.13,444.16,2000.0,444.13,444.39,444.13,444.16,2000.0
2023-09-14 13:10:00,444.31,444.45,444.06,444.45,1014.0,444.31,444.45,444.06,444.45,1014.0
2023-09-14 13:15:00,444.36,444.6,444.35,444.41,1000.0,444.36,444.6,444.35,444.41,1000.0
2023-09-14 13:20:00,444.38,444.71,444.38,444.64,2409.0,444.38,444.71,444.38,444.64,2409.0
2023-09-14 13:25:00,444.58,445.37,444.56,445.37,3960.0,444.58,445.37,444.56,445.37,3960.0
2023-09-14 13:30:00,445.37,445.37,445.2,445.25,3000.0,445.37,445.37,445.2,445.25,3000.0
2023-09-14 13:35:00,445.23,445.33,444.61,445.12,14045.0,445.23,445.33,444.61,445.12,14045.0
2023-09-14 13:40:00,445.24,445.62,445.12,445.62,2124.0,445.24,445.62,445.12,445.62,2124.0
2023-09-14 13:45:00,445.59,445.73,444.97,444.99,6600.0,445.59,445.73,444.97,444.99,6600.0
2023-09-14 13:50:00,445.06,446.09,444.99,446.0,5016.0,445.06,446.09,444.99,446.0,5016.0
2023-09-14 13:55:00,445.85,446.44,445.85,446.44,2446.0,445.85,446.44,445.85,446.44,2446.0
2023-09-14 14:00:00,446.43,446.48,445.95,445.98,3561.0,446.43,446.48,445.95,445.98,3561.0
2023-09-14 14:05:00,446.06,447.0,446.06,446.92,6196.0,446.06,447.0,446.06,446.92,6196.0
2023-09-14 14:10:00,447.06,447.58,447.06,447.15,8607.0,447.06,447.58,447.06,447.15,8607.0
2023-09-14 14:15:00,447.3,447.65,447.27,447.28,5702.0,447.3,447.65,447.27,447.28,5702.0
2023-09-14 14:20:00,447.42,448.21,447.42,447.98,6329.0,447.42,448.21,447.42,447.98,6329.0
2023-09-14 14:25:00,447.87,448.52,447.82,447.99,5943.0,447.87,448.52,447.82,447.99,5943.0
2023-09-14 14:30:00,447.85,447.89,447.29,447.74,4499.0,447.85,447.89,447.29,447.74,4499.0
2023-09-14 14:35:00,447.67,448.2,447.39,447.99,4478.0,447.67,448.2,447.39,447.99,4478.0
2023-09-14 14:40:00,448.12,448.3,447.86,447.96,2886.0,448.12,448.3,447.86,447.96,2886.0
2023-09-14 14:45:00,447.96,448.18,447.87,448.03,7526.0,447.96,448.18,447.87,448.03,7526.0
2023-09-14 14:50:00,448.1,448.34,447.86,448.34,3634.0,448.1,448.34,447.86,448.34,3634.0
2023-09-14 14:55:00,448.45,448.69,448.25,448.69,3711.0,448.45,448.69,448.25,448.69,3711.0
2023-09-14 15:00:00,448.68,449.08,448.68,449.08,8436.0,448.68,449.08,448.68,449.08,8436.0
2023-09-14 15:05:00,449.09,449.36,448.95,449.07,5532.0,449.09,449.36,448.95,449.07,5532.0
2023-09-14 15:10:00,449.15,449.44,448.89,449.11,4200.0,449.15,449.44,448.89,449.11,4200.0
2023-09-14 15:15:00,449.19,449.35,448.97,449.17,12874.0,449.19,449.35,448.97,449.17,12874.0
2023-09-14 15:20:00,449.19,449.66,448.95,449.11,10166.0,449.19,449.66,448.95,449.11,10166.0
2023-09-14 15:25:00,449.16,449.25,448.34,448.6,16511.0,449.16,449.25,448.34,448.6,16511.0
2023-09-14 15:30:00,448.63,449.03,448.48,448.88,21949.0,448.63,449.03,448.48,448.88,21949.0
2023-09-14 15:35:00,448.88,449.32,448.67,448.93,16467.0,448.88,449.32,448.67,448.93,16467.0
2023-09-14 15:40:00,448.93,449.12,448.82,449.0,17769.0,448.93,449.12,448.82,449.0,17769.0
2023-09-14 15:45:00,448.95,449.56,448.88,449.2,15851.0,448.95,449.56,448.88,449.2,15851.0
2023-09-14 15:50:00,449.23,449.82,448.88,449.67,35505.0,449.23,449.82,448.88,449.67,35505.0
2023-09-14 15:55:00,449.67,450.2,449.45,449.52,73702.0,449.67,450.2,449.45,449.52,73702.0
2023-09-15 09:30:00,449.13,452.25,448.73,450.8,209688.0,449.13,452.25,448.73,450.8,209688.0
2023-09-15 09:35:00,450.02,451.79,449.53,450.38,14800.0,450.02,451.79,449.53,450.38,14800.0
2023-09-15 09:40:00,450.38,452.13,449.75,452.05,21748.0,450.38,452.13,449.75,452.05,21748.0
2023-09-15 09:45:00,452.05,452.05,449.99,450.89,13898.0,452.05,452.05,449.99,450.89,13898.0
2023-09-15 09:50:00,450.72,451.18,450.22,450.43,6579.0,450.72,451.18,450.22,450.43,6579.0
2023-09-15 09:55:00,450.25,450.25,448.89,449.86,6688.0,450.25,450.25,448.89,449.86,6688.0
2023-09-15 10:00:00,449.85,450.36,449.35,450.15,26438.0,449.85,450.36,449.35,450.15,26438.0
2023-09-15 10:05:00,450.09,450.29,449.16,449.69,31883.0,450.09,450.29,449.16,449.69,31883.0
2023-09-15 10:10:00,449.95,450.04,449.56,449.95,9735.0,449.95,450.04,449.56,449.95,9735.0
2023-09-15 10:15:00,449.77,450.25,449.67,449.99,4555.0,449.77,450.25,449.67,449.99,4555.0
2023-09-15 10:20:00,449.96,450.95,449.96,450.95,2243.0,449.96,450.95,449.96,450.95,2243.0
2023-09-15 10:25:00,450.64,450.65,449.82,449.97,4292.0,450.64,450.65,449.82,449.97,4292.0
2023-09-15 10:30:00,449.96,450.97,449.76,450.87,5100.0,449.96,450.97,449.76,450.87,5100.0
2023-09-15 10:35:00,450.7,451.85,450.63,451.78,19217.0,450.7,451.85,450.63,451.78,19217.0
2023-09-15 10:40:00,451.79,452.28,451.48,451.92,15142.0,451.79,452.28,451.48,451.92,15142.0
2023-09-15 10:45:00,452.0,452.14,451.74,451.99,4727.0,452.0,452.14,451.74,451.99,4727.0
2023-09-15 10:50:00,451.9,451.99,450.16,450.72,33875.0,451.9,451.99,450.16,450.72,33875.0
2023-09-15 10:55:00,450.31,450.55,449.67,450.16,3573.0,450.31,450.55,449.67,450.16,3573.0
2023-09-15 11:00:00,450.14,450.22,449.49,450.22,5273.0,450.14,450.22,449.49,450.22,5273.0
2023-09-15 11:05:00,450.22,450.36,449.7,450.02,2844.0,450.22,450.36,449.7,450.02,2844.0
2023-09-15 11:10:00,450.15,450.58,449.85,450.55,3600.0,450.15,450.58,449.85,450.55,3600.0
2023-09-15 11:15:00,450.53,450.53,450.18,450.37,1300.0,450.53,450.53,450.18,450.37,1300.0
2023-09-15 11:20:00,450.44,451.57,450.43,451.35,2574.0,450.44,451.57,450.43,451.35,2574.0
2023-09-15 11:25:00,451.6,452.06,451.45,451.94,2846.0,451.6,452.06,451.45,451.94,2846.0
2023-09-15 11:30:00,451.75,452.26,451.63,451.88,3530.0,451.75,452.26,451.63,451.88,3530.0
2023-09-15 11:35:00,451.87,451.87,451.27,451.65,700.0,451.87,451.87,451.27,451.65,700.0
2023-09-15 11:40:00,451.66,452.22,451.66,451.93,1900.0,451.66,452.22,451.66,451.93,1900.0
2023-09-15 11:45:00,452.03,452.07,451.59,451.95,1100.0,452.03,452.07,451.59,451.95,1100.0
2023-09-15 11:50:00,451.89,452.42,451.61,452.16,3409.0,451.89,452.42,451.61,452.16,3409.0
2023-09-15 11:55:00,451.91,452.16,451.4,451.45,1984.0,451.91,452.16,451.4,451.45,1984.0
2023-09-15 12:00:00,451.62,451.62,450.71,451.03,16600.0,451.62,451.62,450.71,451.03,16600.0
2023-09-15 12:05:00,451.15,451.37,450.43,450.53,2600.0,451.15,451.37,450.43,450.53,2600.0
2023-09-15 12:10:00,450.53,450.53,449.82,450.17,4109.0,450.53,450.53,449.82,450.17,4109.0
2023-09-15 12:15:00,449.99,450.4,449.77,449.83,3800.0,449.99,450.4,449.77,449.83,3800.0
2023-09-15 12:20:00,449.86,450.04,449.72,449.77,9794.0,449.86,450.04,449.72,449.77,9794.0
2023-09-15 12:25:00,449.62,449.73,448.6,449.01,5151.0,449.62,449.73,448.6,449.01,5151.0
2023-09-15 12:30:00,449.25,449.79,449.25,449.6,4321.0,449.25,449.79,449.25,449.6,4321.0
2023-09-15 12:35:00,449.61,449.73,449.07,449.26,2939.0,449.61,449.73,449.07,449.26,2939.0
2023-09-15 12:40:00,449.29,449.29,448.75,448.88,11400.0,449.29,449.29,448.75,448.88,11400.0
2023-09-15 12:45:00,448.54,448.54,447.74,447.97,7227.0,448.54,448.54,447.74,447.97,7227.0
2023-09-15 12:50:00,448.15,448.28,447.99,448.27,2143.0,448.15,448.28,447.99,448.27,2143.0
2023-09-15 12:55:00,448.25,448.26,447.19,447.36,900.0,448.25,448.26,447.19,447.36,900.0
2023-09-15 13:00:00,447.3,447.3,446.22,446.22,2394.0,447.3,447.3,446.22,446.22,2394.0
2023-09-15 13:05:00,445.93,445.93,445.3,445.65,1425.0,445.93,445.93,445.3,445.65,1425.0
2023-09-15 13:10:00,445.8,446.4,445.7,445.7,10726.0,445.8,446.4,445.7,445.7,10726.0
2023-09-15 13:15:00,445.69,446.51,445.69,446.5,2500.0,445.69,446.51,445.69,446.5,2500.0
2023-09-15 13:20:00,446.53,446.95,446.5,446.8,6322.0,446.53,446.95,446.5,446.8,6322.0
2023-09-15 13:25:00,446.99,447.35,446.29,446.45,7489.0,446.99,447.35,446.29,446.45,7489.0
2023-09-15 13:30:00,446.41,447.27,445.99,447.22,3572.0,446.41,447.27,445.99,447.22,3572.0
2023-09-15 13:35:00,447.25,447.8,447.05,447.8,4478.0,447.25,447.8,447.05,447.8,4478.0
2023-09-15 13:40:00,447.85,448.68,447.67,448.49,7505.0,447.85,448.68,447.67,448.49,7505.0
2023-09-15 13:45:00,448.68,449.0,448.36,448.5,3194.0,448.68,449.0,448.36,448.5,3194.0
2023-09-15 13:50:00,448.31,448.49,447.75,447.97,11776.0,448.31,448.49,447.75,447.97,11776.0
2023-09-15 13:55:00,447.96,448.0,447.35,447.45,2774.0,447.96,448.0,447.35,447.45,2774.0
2023-09-15 14:00:00,447.46,448.0,447.35,448.0,7207.0,447.46,448.0,447.35,448.0,7207.0
2023-09-15 14:05:00,448.01,448.28,447.98,448.07,4926.0,448.01,448.28,447.98,448.07,4926.0
2023-09-15 14:10:00,448.0,448.43,447.98,448.33,3578.0,448.0,448.43,447.98,448.33,3578.0
2023-09-15 14:15:00,448.43,448.93,448.43,448.84,3900.0,448.43,448.93,448.43,448.84,3900.0
2023-09-15 14:20:00,449.09,449.49,448.9,449.33,8402.0,449.09,449.49,448.9,449.33,8402.0
2023-09-15 14:25:00,449.31,449.37,448.77,448.77,4100.0,449.31,449.37,448.77,448.77,4100.0
2023-09-15 14:30:00,448.83,448.83,448.46,448.52,1906.0,448.83,448.83,448.46,448.52,1906.0
2023-09-15 14:35:00,448.49,448.6,448.49,448.53,1263.0,448.49,448.6,448.49,448.53,1263.0
2023-09-15 14:40:00,448.49,449.29,448.39,449.08,3740.0,448.49,449.29,448.39,449.08,3740.0
2023-09-15 14:45:00,448.91,448.91,448.07,448.14,2868.0,448.91,448.91,448.07,448.14,2868.0
2023-09-15 14:50:00,448.14,448.31,447.9,448.31,16000.0,448.14,448.31,447.9,448.31,16000.0
2023-09-15 14:55:00,448.37,448.61,448.3,448.42,1300.0,448.37,448.61,448.3,448.42,1300.0
2023-09-15 15:00:00,448.54,448.54,447.87,447.99,3783.0,448.54,448.54,447.87,447.99,3783.0
2023-09-15 15:05:00,447.97,448.0,447.6,447.88,3100.0,447.97,448.0,447.6,447.88,3100.0
2023-09-15 15:10:00,447.75,448.17,447.73,448.12,3302.0,447.75,448.17,447.73,448.12,3302.0
2023-09-15 15:15:00,448.11,448.18,447.97,447.97,3207.0,448.11,448.18,447.97,447.97,3207.0
2023-09-15 15:20:00,447.97,447.97,447.66,447.76,1410.0,447.97,447.97,447.66,447.76,1410.0
2023-09-15 15:25:00,447.76,447.87,447.44,447.66,3937.0,447.76,447.87,447.44,447.66,3937.0
2023-09-15 15:30:00,447.68,447.93,447.28,447.5,4076.0,447.68,447.93,447.28,447.5,4076.0
2023-09-15 15:35:00,447.41,448.1,447.27,448.0,8152.0,447.41,448.1,447.27,448.0,8152.0
2023-09-15 15:40:00,448.14,448.85,448.1,448.69,9673.0,448.14,448.85,448.1,448.69,9673.0
2023-09-15 15:45:00,448.52,449.09,448.45,448.82,12510.0,448.52,449.09,448.45,448.82,12510.0
2023-09-15 15:50:00,448.57,448.78,447.32,447.53,37305.0,448.57,448.78,447.32,447.53,37305.0
2023-09-15 15:55:00,447.69,448.68,447.52,448.07,98139.0,447.69,448.68,447.52,448.07,98139.0
2023-09-18 09:30:00,451.33,453.66,451.33,453.16,15414.0,451.33,453.66,451.33,453.16,15414.0
2023-09-18 09:35:00,452.91,453.21,451.08,452.06,4212.0,452.91,453.21,451.08,452.06,4212.0
2023-09-18 09:40:00,450.88,451.96,450.21,451.39,6434.0,450.88,451.96,450.21,451.39,6434.0
2023-09-18 09:45:00,451.4,452.35,450.25,450.94,19905.0,451.4,452.35,450.25,450.94,19905.0
2023-09-18 09:50:00,450.56,451.53,450.43,451.39,12428.0,450.56,451.53,450.43,451.39,12428.0
2023-09-18 09:55:00,450.94,451.14,450.17,451.1,22899.0,450.94,451.14,450.17,451.1,22899.0
2023-09-18 10:00:00,451.43,451.74,450.88,451.58,19166.0,451.43,451.74,450.88,451.58,19166.0
2023-09-18 10:05:00,451.49,451.85,450.89,451.75,13810.0,451.49,451.85,450.89,451.75,13810.0
2023-09-18 10:10:00,451.95,452.47,451.85,452.37,3600.0,451.95,452.47,451.85,452.37,3600.0
2023-09-18 10:15:00,451.9,453.96,451.73,453.92,5652.0,451.9,453.96,451.73,453.92,5652.0
2023-09-18 10:20:00,453.92,454.85,453.74,454.76,5590.0,453.92,454.85,453.74,454.76,5590.0
2023-09-18 10:25:00,454.86,454.87,453.17,453.17,2479.0,454.86,454.87,453.17,453.17,2479.0
2023-09-18 10:30:00,453.55,453.98,453.0,453.22,3510.0,453.55,453.98,453.0,453.22,3510.0
2023-09-18 10:35:00,453.37,453.68,453.06,453.57,2545.0,453.37,453.68,453.06,453.57,2545.0
2023-09-18 10:40:00,453.3,453.36,452.6,453.12,3100.0,453.3,453.36,452.6,453.12,3100.0
2023-09-18 10:45:00,452.97,453.56,452.48,453.52,4702.0,452.97,453.56,452.48,453.52,4702.0
2023-09-18 10:50:00,453.52,454.05,453.31,453.68,4078.0,453.52,454.05,453.31,453.68,4078.0
2023-09-18 10:55:00,453.75,454.22,453.75,453.95,2700.0,453.75,454.22,453.75,453.95,2700.0
2023-09-18 11:00:00,453.86,454.88,453.77,454.0,4327.0,453.86,454.88,453.77,454.0,4327.0
2023-09-18 11:05:00,453.83,454.61,453.83,454.38,1578.0,453.83,454.61,453.83,454.38,1578.0
2023-09-18 11:10:00,454.2,454.34,453.58,453.73,5358.0,454.2,454.34,453.58,453.73,5358.0
2023-09-18 11:15:00,453.74,454.46,453.73,453.87,1977.0,453.74,454.46,453.73,453.87,1977.0
2023-09-18 11:20:00,454.05,454.32,453.77,454.25,2413.0,454.05,454.32,453.77,454.25,2413.0
2023-09-18 11:25:00,454.4,454.54,453.99,453.99,3962.0,454.4,454.54,453.99,453.99,3962.0
2023-09-18 11:30:00,454.2,454.63,454.11,454.54,3287.0,454.2,454.63,454.11,454.54,3287.0
2023-09-18 11:35:00,454.35,454.71,454.35,454.58,800.0,454.35,454.71,454.35,454.58,800.0
2023-09-18 11:40:00,454.81,455.0,454.67,454.91,2060.0,454.81,455.0,454.67,454.91,2060.0
2023-09-18 11:45:00,455.1,455.49,454.9,455.31,2621.0,455.1,455.49,454.9,455.31,2621.0
2023-09-18 11:50:00,455.53,455.74,455.37,455.61,1700.0,455.53,455.74,455.37,455.61,1700.0
2023-09-18 11:55:00,455.5,455.68,455.07,455.25,3967.0,455.5,455.68,455.07,455.25,3967.0
2023-09-18 12:00:00,455.22,455.31,454.83,455.31,5825.0,455.22,455.31,454.83,455.31,5825.0
2023-09-18 12:05:00,455.4,455.4,454.85,454.99,1200.0,455.4,455.4,454.85,454.99,1200.0
2023-09-18 12:10:00,455.44,455.51,455.02,455.51,2200.0,455.44,455.51,455.02,455.51,2200.0
2023-09-18 12:15:00,455.55,456.16,455.49,456.16,1226.0,455.55,456.16,455.49,456.16,1226.0
2023-09-18 12:20:00,456.22,456.22,455.84,455.97,1360.0,456.22,456.22,455.84,455.97,1360.0
2023-09-18 12:25:00,456.09,456.29,455.96,456.29,2745.0,456.09,456.29,455.96,456.29,2745.0
2023-09-18 12:30:00,456.15,456.59,456.15,456.59,1100.0,456.15,456.59,456.15,456.59,1100.0
2023-09-18 12:35:00,456.52,456.52,456.12,456.12,1100.0,456.52,456.52,456.12,456.12,1100.0
2023-09-18 12:40:00,455.94,455.94,454.95,455.08,8688.0,455.94,455.94,454.95,455.08,8688.0
2023-09-18 12:45:00,454.93,455.0,454.43,454.79,15777.0,454.93,455.0,454.43,454.79,15777.0
2023-09-18 12:50:00,454.72,454.96,454.5,454.65,3600.0,454.72,454.96,454.5,454.65,3600.0
2023-09-18 12:55:00,454.84,454.92,454.63,454.65,3413.0,454.84,454.92,454.63,454.65,3413.0
2023-09-18 13:00:00,454.75,454.8,454.62,454.62,1553.0,454.75,454.8,454.62,454.62,1553.0
2023-09-18 13:05:00,454.63,454.63,454.31,454.57,3208.0,454.63,454.63,454.31,454.57,3208.0
2023-09-18 13:10:00,454.64,454.91,454.57,454.75,11177.0,454.64,454.91,454.57,454.75,11177.0
2023-09-18 13:15:00,454.53,454.53,453.74,453.94,8494.0,454.53,454.53,453.74,453.94,8494.0
2023-09-18 13:20:00,453.94,454.64,453.81,454.63,1400.0,453.94,454.64,453.81,454.63,1400.0
2023-09-18 13:25:00,454.75,454.9,454.66,454.69,2600.0,454.75,454.9,454.66,454.69,2600.0
2023-09-18 13:30:00,454.69,455.48,454.68,455.48,5493.0,454.69,455.48,454.68,455.48,5493.0
2023-09-18 13:35:00,455.33,455.61,455.29,455.55,800.0,455.33,455.61,455.29,455.55,800.0
2023-09-18 13:40:00,455.55,455.68,455.38,455.58,10655.0,455.55,455.68,455.38,455.58,10655.0
2023-09-18 13:45:00,455.36,455.51,454.95,455.09,4318.0,455.36,455.51,454.95,455.09,4318.0
2023-09-18 13:50:00,455.05,455.07,454.91,455.07,10300.0,455.05,455.07,454.91,455.07,10300.0
2023-09-18 13:55:00,455.07,455.61,455.07,455.53,1859.0,455.07,455.61,455.07,455.53,1859.0
2023-09-18 14:00:00,455.58,455.74,455.3,455.41,3743.0,455.58,455.74,455.3,455.41,3743.0
2023-09-18 14:05:00,455.41,455.67,455.37,455.42,3417.0,455.41,455.67,455.37,455.42,3417.0
2023-09-18 14:10:00,455.6,455.6,455.27,455.5,1600.0,455.6,455.6,455.27,455.5,1600.0
2023-09-18 14:15:00,455.64,455.79,455.21,455.23,2300.0,455.64,455.79,455.21,455.23,2300.0
2023-09-18 14:20:00,455.23,455.5,454.89,455.39,3621.0,455.23,455.5,454.89,455.39,3621.0
2023-09-18 14:25:00,455.6,455.72,455.28,455.28,3381.0,455.6,455.72,455.28,455.28,3381.0
2023-09-18 14:30:00,455.23,455.58,455.23,455.58,2410.0,455.23,455.58,455.23,455.58,2410.0
2023-09-18 14:35:00,455.64,455.67,455.34,455.62,2960.0,455.64,455.67,455.34,455.62,2960.0
2023-09-18 14:40:00,455.5,455.62,455.29,455.55,3619.0,455.5,455.62,455.29,455.55,3619.0
2023-09-18 14:45:00,455.48,455.71,455.36,455.37,12250.0,455.48,455.71,455.36,455.37,12250.0
2023-09-18 14:50:00,455.37,455.37,454.56,454.66,13138.0,455.37,455.37,454.56,454.66,13138.0
2023-09-18 14:55:00,454.59,454.92,454.47,454.78,5607.0,454.59,454.92,454.47,454.78,5607.0
2023-09-18 15:00:00,454.85,455.08,454.63,455.08,3794.0,454.85,455.08,454.63,455.08,3794.0
2023-09-18 15:05:00,455.07,455.42,454.99,455.01,4232.0,455.07,455.42,454.99,455.01,4232.0
2023-09-18 15:10:00,455.0,455.31,454.96,455.31,2328.0,455.0,455.31,454.96,455.31,2328.0
2023-09-18 15:15:00,455.41,455.68,455.19,455.68,4098.0,455.41,455.68,455.19,455.68,4098.0
2023-09-18 15:20:00,455.61,455.71,454.8,455.08,8231.0,455.61,455.71,454.8,455.08,8231.0
2023-09-18 15:25:00,455.16,455.65,455.16,455.52,2681.0,455.16,455.65,455.16,455.52,2681.0
2023-09-18 15:30:00,455.52,455.52,455.26,455.41,6277.0,455.52,455.52,455.26,455.41,6277.0
2023-09-18 15:35:00,455.36,456.17,455.27,456.17,7849.0,455.36,456.17,455.27,456.17,7849.0
2023-09-18 15:40:00,456.04,456.55,455.72,456.26,6625.0,456.04,456.55,455.72,456.26,6625.0
2023-09-18 15:45:00,456.28,456.71,456.16,456.31,9867.0,456.28,456.71,456.16,456.31,9867.0
2023-09-18 15:50:00,456.25,456.9,456.0,456.4,20571.0,456.25,456.9,456.0,456.4,20571.0
2023-09-18 15:55:00,456.4,456.67,455.65,455.86,62247.0,456.4,456.67,455.65,455.86,62247.0
2023-09-19 09:30:00,450.44,456.03,450.01,455.75,16552.0,450.44,456.03,450.01,455.75,16552.0
2023-09-19 09:35:00,455.75,456.45,455.08,456.22,18438.0,455.75,456.45,455.08,456.22,18438.0
2023-09-19 09:40:00,456.57,457.5,456.07,457.03,2424.0,456.57,457.5,456.07,457.03,2424.0
2023-09-19 09:45:00,457.09,457.66,456.67,457.24,9043.0,457.09,457.66,456.67,457.24,9043.0
2023-09-19 09:50:00,456.33,456.55,455.61,456.18,10578.0,456.33,456.55,455.61,456.18,10578.0
2023-09-19 09:55:00,456.1,456.1,455.22,455.75,2569.0,456.1,456.1,455.22,455.75,2569.0
2023-09-19 10:00:00,455.94,456.4,454.29,454.29,7414.0,455.94,456.4,454.29,454.29,7414.0
2023-09-19 10:05:00,454.76,454.81,452.42,452.42,12914.0,454.76,454.81,452.42,452.42,12914.0
2023-09-19 10:10:00,452.61,453.1,451.94,452.59,6431.0,452.61,453.1,451.94,452.59,6431.0
2023-09-19 10:15:00,452.34,452.4,451.29,451.33,6348.0,452.34,452.4,451.29,451.33,6348.0
2023-09-19 10:20:00,451.02,451.36,450.54,451.29,15882.0,451.02,451.36,450.54,451.29,15882.0
2023-09-19 10:25:00,451.29,451.61,450.88,451.34,4100.0,451.29,451.61,450.88,451.34,4100.0
2023-09-19 10:30:00,451.22,451.59,451.19,451.25,3600.0,451.22,451.59,451.19,451.25,3600.0
2023-09-19 10:35:00,451.45,451.45,450.69,450.79,6671.0,451.45,451.45,450.69,450.79,6671.0
2023-09-19 10:40:00,450.55,450.79,450.43,450.51,2413.0,450.55,450.79,450.43,450.51,2413.0
2023-09-19 10:45:00,450.22,450.43,450.05,450.17,4357.0,450.22,450.43,450.05,450.17,4357.0
2023-09-19 10:50:00,450.33,450.54,449.33,449.36,29954.0,450.33,450.54,449.33,449.36,29954.0
2023-09-19 10:55:00,449.19,449.19,448.71,448.92,2252.0,449.19,449.19,448.71,448.92,2252.0
2023-09-19 11:00:00,448.8,449.52,448.47,449.21,6613.0,448.8,449.52,448.47,449.21,6613.0
2023-09-19 11:05:00,449.17,449.18,448.75,448.97,2700.0,449.17,449.18,448.75,448.97,2700.0
2023-09-19 11:10:00,449.11,449.18,448.82,449.0,5410.0,449.11,449.18,448.82,449.0,5410.0
2023-09-19 11:15:00,448.79,449.99,448.67,449.74,8092.0,448.79,449.99,448.67,449.74,8092.0
2023-09-19 11:20:00,449.65,449.65,446.74,446.84,20547.0,449.65,449.65,446.74,446.84,20547.0
2023-09-19 11:25:00,446.68,447.31,446.53,446.53,28323.0,446.68,447.31,446.53,446.53,28323.0
2023-09-19 11:30:00,446.54,447.22,446.13,446.45,5160.0,446.54,447.22,446.13,446.45,5160.0
2023-09-19 11:35:00,446.24,446.61,446.24,446.51,3334.0,446.24,446.61,446.24,446.51,3334.0
2023-09-19 11:40:00,446.5,446.71,445.56,446.25,3860.0,446.5,446.71,445.56,446.25,3860.0
2023-09-19 11:45:00,446.21,446.21,445.31,445.55,1418.0,446.21,446.21,445.31,445.55,1418.0
2023-09-19 11:50:00,445.51,445.51,444.8,445.21,3302.0,445.51,445.51,444.8,445.21,3302.0
2023-09-19 11:55:00,444.99,446.39,444.84,446.0,5951.0,444.99,446.39,444.84,446.0,5951.0
2023-09-19 12:00:00,445.93,446.04,445.63,445.76,4001.0,445.93,446.04,445.63,445.76,4001.0
2023-09-19 12:05:00,445.62,445.86,444.99,445.66,6806.0,445.62,445.86,444.99,445.66,6806.0
2023-09-19 12:10:00,445.67,446.97,445.66,446.97,3100.0,445.67,446.97,445.66,446.97,3100.0
2023-09-19 12:15:00,446.89,447.03,446.82,446.83,1550.0,446.89,447.03,446.82,446.83,1550.0
2023-09-19 12:20:00,446.83,447.41,446.68,447.25,3700.0,446.83,447.41,446.68,447.25,3700.0
2023-09-19 12:25:00,447.48,447.52,446.59,446.74,2100.0,447.48,447.52,446.59,446.74,2100.0
2023-09-19 12:30:00,446.68,447.06,446.68,446.95,3816.0,446.68,447.06,446.68,446.95,3816.0
2023-09-19 12:35:00,447.02,447.52,446.9,447.4,12093.0,447.02,447.52,446.9,447.4,12093.0
2023-09-19 12:40:00,447.41,448.08,447.4,447.74,4510.0,447.41,448.08,447.4,447.74,4510.0
2023-09-19 12:45:00,447.93,447.93,447.34,447.75,5111.0,447.93,447.93,447.34,447.75,5111.0
2023-09-19 12:50:00,447.74,447.85,447.37,447.55,8359.0,447.74,447.85,447.37,447.55,8359.0
2023-09-19 12:55:00,447.5,448.09,447.5,448.02,3422.0,447.5,448.09,447.5,448.02,3422.0
2023-09-19 13:00:00,448.0,448.75,447.76,448.75,5603.0,448.0,448.75,447.76,448.75,5603.0
2023-09-19 13:05:00,448.63,448.63,447.9,448.35,12100.0,448.63,448.63,447.9,448.35,12100.0
2023-09-19 13:10:00,448.35,449.01,448.19,448.8,2500.0,448.35,449.01,448.19,448.8,2500.0
2023-09-19 13:15:00,448.64,448.65,448.16,448.32,2459.0,448.64,448.65,448.16,448.32,2459.0
2023-09-19 13:20:00,448.0,448.4,448.0,448.07,1215.0,448.0,448.4,448.0,448.07,1215.0
2023-09-19 13:25:00,447.94,448.0,447.58,447.98,1107.0,447.94,448.0,447.58,447.98,1107.0
2023-09-19 13:30:00,447.84,448.37,447.84,448.34,3500.0,447.84,448.37,447.84,448.34,3500.0
2023-09-19 13:35:00,447.96,448.83,447.96,448.83,2688.0,447.96,448.83,447.96,448.83,2688.0
2023-09-19 13:40:00,448.71,448.83,448.56,448.56,745.0,448.71,448.83,448.56,448.56,745.0
2023-09-19 13:45:00,448.81,449.13,448.8,449.04,7800.0,448.81,449.13,448.8,449.04,7800.0
2023-09-19 13:50:00,449.24,450.28,449.24,449.91,2105.0,449.24,450.28,449.24,449.91,2105.0
2023-09-19 13:55:00,449.64,449.7,448.84,448.9,9368.0,449.64,449.7,448.84,448.9,9368.0
2023-09-19 14:00:00,449.11,449.48,449.07,449.31,3670.0,449.11,449.48,449.07,449.31,3670.0
2023-09-19 14:05:00,449.31,449.37,449.05,449.05,1465.0,449.31,449.37,449.05,449.05,1465.0
2023-09-19 14:10:00,449.17,449.22,449.14,449.21,900.0,449.17,449.22,449.14,449.21,900.0
2023-09-19 14:15:00,448.31,448.86,448.31,448.77,2400.0,448.31,448.86,448.31,448.77,2400.0
2023-09-19 14:20:00,448.82,448.94,448.61,448.61,788.0,448.82,448.94,448.61,448.61,788.0
2023-09-19 14:25:00,448.69,448.79,448.46,448.46,1970.0,448.69,448.79,448.46,448.46,1970.0
2023-09-19 14:30:00,448.34,448.97,448.34,448.97,2811.0,448.34,448.97,448.34,448.97,2811.0
2023-09-19 14:35:00,449.12,450.1,449.11,449.86,4195.0,449.12,450.1,449.11,449.86,4195.0
2023-09-19 14:40:00,449.97,450.01,449.6,449.61,3970.0,449.97,450.01,449.6,449.61,3970.0
2023-09-19 14:45:00,449.69,449.69,449.35,449.4,2762.0,449.69,449.69,449.35,449.4,2762.0
2023-09-19 14:50:00,449.26,449.35,449.13,449.16,1200.0,449.26,449.35,449.13,449.16,1200.0
2023-09-19 14:55:00,449.09,449.1,448.75,448.75,13825.0,449.09,449.1,448.75,448.75,13825.0
2023-09-19 15:00:00,448.35,448.92,448.29,448.5,6496.0,448.35,448.92,448.29,448.5,6496.0
2023-09-19 15:05:00,447.89,448.06,447.89,448.04,1142.0,447.89,448.06,447.89,448.04,1142.0
2023-09-19 15:10:00,448.1,448.1,447.56,447.67,1700.0,448.1,448.1,447.56,447.67,1700.0
2023-09-19 15:15:00,447.68,448.07,447.48,448.06,2302.0,447.68,448.07,447.48,448.06,2302.0
2023-09-19 15:20:00,448.12,448.18,447.88,448.1,3823.0,448.12,448.18,447.88,448.1,3823.0
2023-09-19 15:25:00,448.1,448.65,447.89,448.35,3800.0,448.1,448.65,447.89,448.35,3800.0
2023-09-19 15:30:00,448.21,448.38,448.18,448.34,2329.0,448.21,448.38,448.18,448.34,2329.0
2023-09-19 15:35:00,448.27,448.34,448.01,448.18,4300.0,448.27,448.34,448.01,448.18,4300.0
2023-09-19 15:40:00,448.08,448.82,448.01,448.82,6206.0,448.08,448.82,448.01,448.82,6206.0
2023-09-19 15:45:00,448.93,449.31,448.93,449.29,8584.0,448.93,449.31,448.93,449.29,8584.0
2023-09-19 15:50:00,449.3,449.87,449.26,449.48,31001.0,449.3,449.87,449.26,449.48,31001.0
2023-09-19 15:55:00,449.51,450.13,449.48,449.81,38542.0,449.51,450.13,449.48,449.81,38542.0
2023-09-20 09:30:00,450.12,453.13,449.99,453.13,4727.0,450.12,453.13,449.99,453.13,4727.0
2023-09-20 09:35:00,452.49,452.64,451.83,452.42,15095.0,452.49,452.64,451.83,452.42,15095.0
2023-09-20 09:40:00,452.16,452.24,450.33,450.33,4949.0,452.16,452.24,450.33,450.33,4949.0
2023-09-20 09:45:00,450.21,451.16,450.14,450.39,12725.0,450.21,451.16,450.14,450.39,12725.0
2023-09-20 09:50:00,451.33,451.64,450.74,451.54,19627.0,451.33,451.64,450.74,451.54,19627.0
2023-09-20 09:55:00,451.99,451.99,450.72,450.98,2183.0,451.99,451.99,450.72,450.98,2183.0
2023-09-20 10:00:00,451.28,451.74,451.23,451.32,2202.0,451.28,451.74,451.23,451.32,2202.0
2023-09-20 10:05:00,451.42,451.64,451.14,451.64,2084.0,451.42,451.64,451.14,451.64,2084.0
2023-09-20 10:10:00,451.44,451.52,450.97,451.44,6164.0,451.44,451.52,450.97,451.44,6164.0
2023-09-20 10:15:00,451.75,452.23,451.66,452.0,3400.0,451.75,452.23,451.66,452.0,3400.0
2023-09-20 10:20:00,451.84,452.46,451.5,452.46,1754.0,451.84,452.46,451.5,452.46,1754.0
2023-09-20 10:25:00,452.64,453.14,452.42,453.13,2712.0,452.64,453.14,452.42,453.13,2712.0
2023-09-20 10:30:00,453.59,453.59,452.17,452.18,3640.0,453.59,453.59,452.17,452.18,3640.0
2023-09-20 10:35:00,452.18,452.31,451.46,451.47,1700.0,452.18,452.31,451.46,451.47,1700.0
2023-09-20 10:40:00,451.45,451.99,451.37,451.63,19877.0,451.45,451.99,451.37,451.63,19877.0
2023-09-20 10:45:00,451.56,451.57,450.82,451.14,3320.0,451.56,451.57,450.82,451.14,3320.0
2023-09-20 10:50:00,451.13,451.73,450.99,451.17,3111.0,451.13,451.73,450.99,451.17,3111.0
2023-09-20 10:55:00,451.25,451.79,451.24,451.79,1753.0,451.25,451.79,451.24,451.79,1753.0
2023-09-20 11:00:00,451.7,451.81,450.89,450.91,3709.0,451.7,451.81,450.89,450.91,3709.0
2023-09-20 11:05:00,451.16,451.22,450.51,450.51,2343.0,451.16,451.22,450.51,450.51,2343.0
2023-09-20 11:10:00,450.73,451.06,450.53,450.93,2795.0,450.73,451.06,450.53,450.93,2795.0
2023-09-20 11:15:00,450.84,450.84,450.3,450.31,5300.0,450.84,450.84,450.3,450.31,5300.0
2023-09-20 11:20:00,450.22,450.86,450.22,450.63,5993.0,450.22,450.86,450.22,450.63,5993.0
2023-09-20 11:25:00,450.43,450.69,449.85,450.13,16013.0,450.43,450.69,449.85,450.13,16013.0
2023-09-20 11:30:00,450.13,450.13,449.87,450.12,2707.0,450.13,450.13,449.87,450.12,2707.0
2023-09-20 11:35:00,450.29,450.65,450.29,450.57,2777.0,450.29,450.65,450.29,450.57,2777.0
2023-09-20 11:40:00,450.56,451.0,450.42,450.99,2768.0,450.56,451.0,450.42,450.99,2768.0
2023-09-20 11:45:00,450.99,451.25,450.71,451.1,2104.0,450.99,451.25,450.71,451.1,2104.0
2023-09-20 11:50:00,451.08,451.62,450.99,451.43,2978.0,451.08,451.62,450.99,451.43,2978.0
2023-09-20 11:55:00,451.6,452.7,451.6,452.7,3000.0,451.6,452.7,451.6,452.7,3000.0
2023-09-20 12:00:00,453.0,453.43,452.84,453.3,3877.0,453.0,453.43,452.84,453.3,3877.0
2023-09-20 12:05:00,453.29,453.77,453.13,453.77,4179.0,453.29,453.77,453.13,453.77,4179.0
2023-09-20 12:10:00,454.0,454.49,453.95,454.25,3262.0,454.0,454.49,453.95,454.25,3262.0
2023-09-20 12:15:00,454.3,454.84,454.3,454.54,3530.0,454.3,454.84,454.3,454.54,3530.0
2023-09-20 12:20:00,454.38,454.65,454.33,454.48,3239.0,454.38,454.65,454.33,454.48,3239.0
2023-09-20 12:25:00,454.18,454.34,453.88,454.1,1786.0,454.18,454.34,453.88,454.1,1786.0
2023-09-20 12:30:00,454.04,454.61,453.92,454.29,2200.0,454.04,454.61,453.92,454.29,2200.0
2023-09-20 12:35:00,454.04,454.08,453.29,453.29,800.0,454.04,454.08,453.29,453.29,800.0
2023-09-20 12:40:00,453.53,454.51,453.43,454.43,2422.0,453.53,454.51,453.43,454.43,2422.0
2023-09-20 12:45:00,454.54,454.57,454.19,454.21,3091.0,454.54,454.57,454.19,454.21,3091.0
2023-09-20 12:50:00,454.19,454.61,453.99,454.34,1191.0,454.19,454.61,453.99,454.34,1191.0
2023-09-20 12:55:00,453.99,454.0,453.67,453.67,1000.0,453.99,454.0,453.67,453.67,1000.0
2023-09-20 13:00:00,453.9,453.91,453.64,453.64,1300.0,453.9,453.91,453.64,453.64,1300.0
2023-09-20 13:05:00,453.39,454.67,453.39,454.53,6447.0,453.39,454.67,453.39,454.53,6447.0
2023-09-20 13:10:00,454.63,454.63,453.63,453.92,3337.0,454.63,454.63,453.63,453.92,3337.0
2023-09-20 13:15:00,453.38,454.26,453.38,454.26,4572.0,453.38,454.26,453.38,454.26,4572.0
2023-09-20 13:20:00,454.27,454.27,453.9,453.9,1210.0,454.27,454.27,453.9,453.9,1210.0
2023-09-20 13:25:00,453.78,454.2,453.77,454.07,800.0,453.78,454.2,453.77,454.07,800.0
2023-09-20 13:30:00,453.83,454.06,453.38,453.38,1708.0,453.83,454.06,453.38,453.38,1708.0
2023-09-20 13:35:00,452.81,453.57,452.81,452.83,6789.0,452.81,453.57,452.81,452.83,6789.0
2023-09-20 13:40:00,452.89,452.89,452.42,452.42,560.0,452.89,452.89,452.42,452.42,560.0
2023-09-20 13:45:00,452.49,452.53,452.31,452.31,1396.0,452.49,452.53,452.31,452.31,1396.0
2023-09-20 13:50:00,452.15,453.01,452.15,452.91,4534.0,452.15,453.01,452.15,452.91,4534.0
2023-09-20 13:55:00,452.92,453.37,452.68,453.14,10017.0,452.92,453.37,452.68,453.14,10017.0
2023-09-20 14:00:00,452.46,452.91,450.98,451.48,4540.0,452.46,452.91,450.98,451.48,4540.0
2023-09-20 14:05:00,451.57,451.57,450.8,450.89,2496.0,451.57,451.57,450.8,450.89,2496.0
2023-09-20 14:10:00,450.99,451.44,450.98,451.05,3518.0,450.99,451.44,450.98,451.05,3518.0
2023-09-20 14:15:00,450.69,451.83,450.68,451.69,3292.0,450.69,451.83,450.68,451.69,3292.0
2023-09-20 14:20:00,451.72,451.85,451.24,451.24,400.0,451.72,451.85,451.24,451.24,400.0
2023-09-20 14:25:00,451.96,452.17,451.92,452.16,1900.0,451.96,452.17,451.92,452.16,1900.0
2023-09-20 14:30:00,451.9,452.78,451.8,452.58,2340.0,451.9,452.78,451.8,452.58,2340.0
2023-09-20 14:35:00,452.25,452.55,452.02,452.36,1157.0,452.25,452.55,452.02,452.36,1157.0
2023-09-20 14:40:00,452.25,452.56,451.91,452.56,2100.0,452.25,452.56,451.91,452.56,2100.0
2023-09-20 14:45:00,452.54,452.95,452.08,452.09,3704.0,452.54,452.95,452.08,452.09,3704.0
2023-09-20 14:50:00,451.18,451.58,451.18,451.39,2419.0,451.18,451.58,451.18,451.39,2419.0
2023-09-20 14:55:00,451.21,451.72,451.21,451.54,2873.0,451.21,451.72,451.21,451.54,2873.0
2023-09-20 15:00:00,451.32,451.57,451.02,451.02,12225.0,451.32,451.57,451.02,451.02,12225.0
2023-09-20 15:05:00,451.38,451.96,451.09,451.96,7875.0,451.38,451.96,451.09,451.96,7875.0
2023-09-20 15:10:00,451.96,452.14,451.46,451.56,4000.0,451.96,452.14,451.46,451.56,4000.0
2023-09-20 15:15:00,451.56,451.56,450.09,450.1,1811.0,451.56,451.56,450.09,450.1,1811.0
2023-09-20 15:20:00,450.4,451.16,450.4,451.03,4832.0,450.4,451.16,450.4,451.03,4832.0
2023-09-20 15:25:00,451.25,451.41,450.84,451.37,3838.0,451.25,451.41,450.84,451.37,3838.0
2023-09-20 15:30:00,451.33,451.43,449.13,449.13,9036.0,451.33,451.43,449.13,449.13,9036.0
2023-09-20 15:35:00,449.2,450.09,448.81,449.17,13817.0,449.2,450.09,448.81,449.17,13817.0
2023-09-20 15:40:00,449.29,449.5,449.02,449.2,5756.0,449.29,449.5,449.02,449.2,5756.0
2023-09-20 15:45:00,449.21,449.59,448.69,449.41,10588.0,449.21,449.59,448.69,449.41,10588.0
2023-09-20 15:50:00,449.33,449.78,448.96,449.25,19263.0,449.33,449.78,448.96,449.25,19263.0
2023-09-20 15:55:00,449.21,449.27,448.16,448.16,28639.0,449.21,449.27,448.16,448.16,28639.0
2023-09-21 09:30:00,449.15,450.09,448.59,450.03,5156.0,449.15,450.09,448.59,450.03,5156.0
2023-09-21 09:35:00,449.92,450.71,449.09,449.97,7923.0,449.92,450.71,449.09,449.97,7923.0
2023-09-21 09:40:00,449.55,450.4,449.26,450.2,4986.0,449.55,450.4,449.26,450.2,4986.0
2023-09-21 09:45:00,450.6,451.25,450.41,450.62,11754.0,450.6,451.25,450.41,450.62,11754.0
2023-09-21 09:50:00,450.61,451.44,449.56,450.26,4721.0,450.61,451.44,449.56,450.26,4721.0
2023-09-21 09:55:00,449.94,449.94,446.61,446.61,9494.0,449.94,449.94,446.61,446.61,9494.0
2023-09-21 10:00:00,448.05,448.05,447.52,447.98,5898.0,448.05,448.05,447.52,447.98,5898.0
2023-09-21 10:05:00,448.12,449.33,447.86,449.33,11291.0,448.12,449.33,447.86,449.33,11291.0
2023-09-21 10:10:00,449.75,450.19,449.19,450.17,5898.0,449.75,450.19,449.19,450.17,5898.0
2023-09-21 10:15:00,450.16,451.29,450.16,450.7,4820.0,450.16,451.29,450.16,450.7,4820.0
2023-09-21 10:20:00,450.67,450.67,449.28,450.12,4110.0,450.67,450.67,449.28,450.12,4110.0
2023-09-21 10:25:00,449.82,449.83,448.73,449.11,3353.0,449.82,449.83,448.73,449.11,3353.0
2023-09-21 10:30:00,449.11,449.46,448.68,448.99,8520.0,449.11,449.46,448.68,448.99,8520.0
2023-09-21 10:35:00,448.81,449.67,448.81,449.0,2500.0,448.81,449.67,448.81,449.0,2500.0
2023-09-21 10:40:00,449.0,449.0,447.99,447.99,2761.0,449.0,449.0,447.99,447.99,2761.0
2023-09-21 10:45:00,447.74,449.04,447.63,449.02,4539.0,447.74,449.04,447.63,449.02,4539.0
2023-09-21 10:50:00,448.53,448.61,448.46,448.48,1810.0,448.53,448.61,448.46,448.48,1810.0
2023-09-21 10:55:00,447.43,448.15,447.27,448.15,2840.0,447.43,448.15,447.27,448.15,2840.0
2023-09-21 11:00:00,448.26,448.6,448.12,448.2,4275.0,448.26,448.6,448.12,448.2,4275.0
2023-09-21 11:05:00,448.52,448.9,448.09,448.09,5970.0,448.52,448.9,448.09,448.09,5970.0
2023-09-21 11:10:00,448.13,448.83,448.11,448.83,5747.0,448.13,448.83,448.11,448.83,5747.0
2023-09-21 11:15:00,449.03,449.09,448.31,448.95,4382.0,449.03,449.09,448.31,448.95,4382.0
2023-09-21 11:20:00,448.83,449.93,448.73,449.68,7412.0,448.83,449.93,448.73,449.68,7412.0
2023-09-21 11:25:00,449.75,450.33,449.51,450.15,6153.0,449.75,450.33,449.51,450.15,6153.0
2023-09-21 11:30:00,450.31,451.46,450.31,451.2,4975.0,450.31,451.46,450.31,451.2,4975.0
2023-09-21 11:35:00,451.18,451.18,450.2,450.78,3706.0,451.18,451.18,450.2,450.78,3706.0
2023-09-21 11:40:00,451.0,451.21,450.98,451.21,2405.0,451.0,451.21,450.98,451.21,2405.0
2023-09-21 11:45:00,451.33,451.99,451.31,451.64,3145.0,451.33,451.99,451.31,451.64,3145.0
2023-09-21 11:50:00,451.73,451.9,450.89,450.9,6308.0,451.73,451.9,450.89,450.9,6308.0
2023-09-21 11:55:00,451.02,451.26,450.49,450.8,3699.0,451.02,451.26,450.49,450.8,3699.0
2023-09-21 12:00:00,450.78,450.78,450.06,450.66,2402.0,450.78,450.78,450.06,450.66,2402.0
2023-09-21 12:05:00,450.47,450.97,450.47,450.87,3358.0,450.47,450.97,450.47,450.87,3358.0
2023-09-21 12:10:00,450.87,450.87,450.46,450.72,2132.0,450.87,450.87,450.46,450.72,2132.0
2023-09-21 12:15:00,450.83,451.57,450.43,451.15,7366.0,450.83,451.57,450.43,451.15,7366.0
2023-09-21 12:20:00,451.29,451.29,450.8,450.92,1849.0,451.29,451.29,450.8,450.92,1849.0
2023-09-21 12:25:00,451.05,451.33,450.96,451.12,2986.0,451.05,451.33,450.96,451.12,2986.0
2023-09-21 12:30:00,450.93,451.02,450.38,450.99,3049.0,450.93,451.02,450.38,450.99,3049.0
2023-09-21 12:35:00,450.98,450.98,450.28,450.75,3622.0,450.98,450.98,450.28,450.75,3622.0
2023-09-21 12:40:00,450.57,451.06,450.53,451.06,4093.0,450.57,451.06,450.53,451.06,4093.0
2023-09-21 12:45:00,451.37,451.37,450.97,451.33,2821.0,451.37,451.37,450.97,451.33,2821.0
2023-09-21 12:50:00,450.99,451.43,450.75,450.98,9500.0,450.99,451.43,450.75,450.98,9500.0
2023-09-21 12:55:00,450.7,450.84,450.15,450.15,3425.0,450.7,450.84,450.15,450.15,3425.0
2023-09-21 13:00:00,450.33,450.37,449.88,450.1,6800.0,450.33,450.37,449.88,450.1,6800.0
2023-09-21 13:05:00,450.21,450.61,450.21,450.41,2000.0,450.21,450.61,450.21,450.41,2000.0
2023-09-21 13:10:00,450.23,450.86,450.0,450.81,3742.0,450.23,450.86,450.0,450.81,3742.0
2023-09-21 13:15:00,450.64,450.98,450.44,450.68,5900.0,450.64,450.98,450.44,450.68,5900.0
2023-09-21 13:20:00,450.6,450.9,450.29,450.3,2472.0,450.6,450.9,450.29,450.3,2472.0
2023-09-21 13:25:00,450.32,450.32,449.98,450.15,1100.0,450.32,450.32,449.98,450.15,1100.0
2023-09-21 13:30:00,450.04,450.18,449.64,449.64,2929.0,450.04,450.18,449.64,449.64,2929.0
2023-09-21 13:35:00,449.59,450.6,449.35,450.58,2980.0,449.59,450.6,449.35,450.58,2980.0
2023-09-21 13:40:00,450.43,450.77,450.42,450.45,2791.0,450.43,450.77,450.42,450.45,2791.0
2023-09-21 13:45:00,450.6,450.92,450.6,450.88,3300.0,450.6,450.92,450.6,450.88,3300.0
2023-09-21 13:50:00,450.62,450.94,450.48,450.69,5487.0,450.62,450.94,450.48,450.69,5487.0
2023-09-21 13:55:00,450.59,450.84,450.51,450.69,2433.0,450.59,450.84,450.51,450.69,2433.0
2023-09-21 14:00:00,450.66,450.66,450.18,450.28,2000.0,450.66,450.66,450.18,450.28,2000.0
2023-09-21 14:05:00,450.31,450.46,450.18,450.26,2931.0,450.31,450.46,450.18,450.26,2931.0
2023-09-21 14:10:00,450.32,450.48,450.23,450.37,1300.0,450.32,450.48,450.23,450.37,1300.0
2023-09-21 14:15:00,450.37,450.83,450.22,450.74,3481.0,450.37,450.83,450.22,450.74,3481.0
2023-09-21 14:20:00,450.72,451.12,450.71,450.95,6297.0,450.72,451.12,450.71,450.95,6297.0
2023-09-21 14:25:00,450.77,450.91,450.39,450.63,2897.0,450.77,450.91,450.39,450.63,2897.0
2023-09-21 14:30:00,450.64,451.01,450.48,451.01,2121.0,450.64,451.01,450.48,451.01,2121.0
2023-09-21 14:35:00,450.85,451.13,450.62,451.02,6472.0,450.85,451.13,450.62,451.02,6472.0
2023-09-21 14:40:00,451.02,451.16,450.68,450.79,3220.0,451.02,451.16,450.68,450.79,3220.0
2023-09-21 14:45:00,450.79,450.92,450.66,450.66,1404.0,450.79,450.92,450.66,450.66,1404.0
2023-09-21 14:50:00,450.66,450.91,450.61,450.63,4180.0,450.66,450.91,450.61,450.63,4180.0
2023-09-21 14:55:00,450.84,451.48,450.84,451.34,3642.0,450.84,451.48,450.84,451.34,3642.0
2023-09-21 15:00:00,451.36,451.64,451.13,451.59,3105.0,451.36,451.64,451.13,451.59,3105.0
2023-09-21 15:05:00,451.58,451.81,451.29,451.81,3790.0,451.58,451.81,451.29,451.81,3790.0
2023-09-21 15:10:00,451.81,451.83,451.27,451.77,3705.0,451.81,451.83,451.27,451.77,3705.0
2023-09-21 15:15:00,451.84,451.84,451.18,451.18,4284.0,451.84,451.84,451.18,451.18,4284.0
2023-09-21 15:20:00,451.18,451.48,450.64,451.07,16487.0,451.18,451.48,450.64,451.07,16487.0
2023-09-21 15:25:00,451.09,451.09,450.58,450.61,12061.0,451.09,451.09,450.58,450.61,12061.0
2023-09-21 15:30:00,450.68,450.78,450.21,450.38,16161.0,450.68,450.78,450.21,450.38,16161.0
2023-09-21 15:35:00,450.33,450.64,449.83,449.9,10392.0,450.33,450.64,449.83,449.9,10392.0
2023-09-21 15:40:00,449.84,449.84,447.9,447.9,19594.0,449.84,449.84,447.9,447.9,19594.0
2023-09-21 15:45:00,447.95,447.98,446.89,446.9,21369.0,447.95,447.98,446.89,446.9,21369.0
2023-09-21 15:50:00,446.94,447.27,446.29,447.01,24284.0,446.94,447.27,446.29,447.01,24284.0
2023-09-21 15:55:00,446.88,447.85,446.62,446.74,56834.0,446.88,447.85,446.62,446.74,56834.0
2023-09-22 09:30:00,454.22,456.92,452.24,455.82,20938.0,454.22,456.92,452.24,455.82,20938.0
2023-09-22 09:35:00,455.42,455.92,453.22,453.37,12939.0,455.42,455.92,453.22,453.37,12939.0
2023-09-22 09:40:00,452.61,453.23,451.56,451.65,7384.0,452.61,453.23,451.56,451.65,7384.0
2023-09-22 09:45:00,451.53,452.28,450.01,450.61,6566.0,451.53,452.28,450.01,450.61,6566.0
2023-09-22 09:50:00,450.62,451.47,450.0,451.33,6500.0,450.62,451.47,450.0,451.33,6500.0
2023-09-22 09:55:00,451.31,452.47,451.31,452.11,5131.0,451.31,452.47,451.31,452.11,5131.0
2023-09-22 10:00:00,451.95,451.99,451.15,451.7,3707.0,451.95,451.99,451.15,451.7,3707.0
2023-09-22 10:05:00,451.67,451.68,450.47,450.66,3821.0,451.67,451.68,450.47,450.66,3821.0
2023-09-22 10:10:00,450.66,450.77,449.03,449.03,7032.0,450.66,450.77,449.03,449.03,7032.0
2023-09-22 10:15:00,449.03,449.3,448.63,449.07,5129.0,449.03,449.3,448.63,449.07,5129.0
2023-09-22 10:20:00,449.12,450.24,448.63,450.24,6176.0,449.12,450.24,448.63,450.24,6176.0
2023-09-22 10:25:00,450.24,450.99,449.56,450.86,4113.0,450.24,450.99,449.56,450.86,4113.0
2023-09-22 10:30:00,451.0,451.19,450.32,450.72,3089.0,451.0,451.19,450.32,450.72,3089.0
2023-09-22 10:35:00,450.57,450.57,449.8,449.81,3700.0,450.57,450.57,449.8,449.81,3700.0
2023-09-22 10:40:00,450.1,450.19,449.11,449.16,2757.0,450.1,450.19,449.11,449.16,2757.0
2023-09-22 10:45:00,449.24,449.24,448.6,448.69,7534.0,449.24,449.24,448.6,448.69,7534.0
2023-09-22 10:50:00,448.98,448.98,447.83,448.12,5627.0,448.98,448.98,447.83,448.12,5627.0
2023-09-22 10:55:00,448.3,448.6,447.92,447.94,6224.0,448.3,448.6,447.92,447.94,6224.0
2023-09-22 11:00:00,447.93,448.26,447.65,448.04,3202.0,447.93,448.26,447.65,448.04,3202.0
2023-09-22 11:05:00,447.99,448.0,447.42,447.52,1721.0,447.99,448.0,447.42,447.52,1721.0
2023-09-22 11:10:00,447.25,447.41,446.56,446.76,3854.0,447.25,447.41,446.56,446.76,3854.0
2023-09-22 11:15:00,446.5,446.88,446.06,446.6,4006.0,446.5,446.88,446.06,446.6,4006.0
2023-09-22 11:20:00,446.43,446.43,445.42,445.55,2904.0,446.43,446.43,445.42,445.55,2904.0
2023-09-22 11:25:00,445.61,446.79,445.59,446.79,6967.0,445.61,446.79,445.59,446.79,6967.0
2023-09-22 11:30:00,446.79,446.96,446.52,446.86,3362.0,446.79,446.96,446.52,446.86,3362.0
2023-09-22 11:35:00,447.03,447.86,447.01,447.83,3200.0,447.03,447.86,447.01,447.83,3200.0
2023-09-22 11:40:00,447.58,447.96,447.58,447.6,1100.0,447.58,447.96,447.58,447.6,1100.0
2023-09-22 11:45:00,447.61,447.95,447.56,447.68,3311.0,447.61,447.95,447.56,447.68,3311.0
2023-09-22 11:50:00,447.94,448.44,447.86,447.86,3094.0,447.94,448.44,447.86,447.86,3094.0
2023-09-22 11:55:00,447.81,447.81,447.2,447.25,2209.0,447.81,447.81,447.2,447.25,2209.0
2023-09-22 12:00:00,447.47,447.64,446.84,446.85,3084.0,447.47,447.64,446.84,446.85,3084.0
2023-09-22 12:05:00,446.85,447.11,446.62,447.11,1800.0,446.85,447.11,446.62,447.11,1800.0
2023-09-22 12:10:00,446.99,447.02,446.87,447.02,800.0,446.99,447.02,446.87,447.02,800.0
2023-09-22 12:15:00,447.74,448.25,447.74,448.22,1208.0,447.74,448.25,447.74,448.22,1208.0
2023-09-22 12:20:00,448.07,448.18,447.78,448.18,1500.0,448.07,448.18,447.78,448.18,1500.0
2023-09-22 12:25:00,448.18,448.22,447.66,447.71,5320.0,448.18,448.22,447.66,447.71,5320.0
2023-09-22 12:30:00,447.71,447.83,447.41,447.44,8435.0,447.71,447.83,447.41,447.44,8435.0
2023-09-22 12:35:00,447.43,447.79,447.42,447.51,3031.0,447.43,447.79,447.42,447.51,3031.0
2023-09-22 12:40:00,447.52,447.93,447.51,447.8,7567.0,447.52,447.93,447.51,447.8,7567.0
2023-09-22 12:45:00,447.73,447.82,447.47,447.58,1100.0,447.73,447.82,447.47,447.58,1100.0
2023-09-22 12:50:00,447.59,447.97,447.36,447.92,2600.0,447.59,447.97,447.36,447.92,2600.0
2023-09-22 12:55:00,447.9,448.25,447.64,447.81,3510.0,447.9,448.25,447.64,447.81,3510.0
2023-09-22 13:00:00,447.73,448.93,447.73,448.56,5588.0,447.73,448.93,447.73,448.56,5588.0
2023-09-22 13:05:00,448.13,448.13,448.03,448.03,500.0,448.13,448.13,448.03,448.03,500.0
2023-09-22 13:10:00,448.03,448.03,447.65,447.88,2329.0,448.03,448.03,447.65,447.88,2329.0
2023-09-22 13:15:00,447.6,447.6,447.33,447.33,300.0,447.6,447.6,447.33,447.33,300.0
2023-09-22 13:20:00,447.51,447.51,446.29,446.52,2148.0,447.51,447.51,446.29,446.52,2148.0
2023-09-22 13:25:00,446.76,446.77,446.18,446.25,4319.0,446.76,446.77,446.18,446.25,4319.0
2023-09-22 13:30:00,446.1,446.1,445.95,445.96,1568.0,446.1,446.1,445.95,445.96,1568.0
2023-09-22 13:35:00,445.96,446.45,445.65,445.85,2340.0,445.96,446.45,445.65,445.85,2340.0
2023-09-22 13:40:00,445.84,445.84,445.43,445.56,2857.0,445.84,445.84,445.43,445.56,2857.0
2023-09-22 13:45:00,445.62,446.24,445.62,445.94,4016.0,445.62,446.24,445.62,445.94,4016.0
2023-09-22 13:50:00,445.96,446.18,445.74,445.77,2403.0,445.96,446.18,445.74,445.77,2403.0
2023-09-22 13:55:00,445.89,446.0,445.49,445.89,1947.0,445.89,446.0,445.49,445.89,1947.0
2023-09-22 14:00:00,445.81,445.94,445.35,445.37,4903.0,445.81,445.94,445.35,445.37,4903.0
2023-09-22 14:05:00,445.37,445.41,444.83,445.06,3666.0,445.37,445.41,444.83,445.06,3666.0
2023-09-22 14:10:00,445.08,445.16,444.72,445.16,3124.0,445.08,445.16,444.72,445.16,3124.0
2023-09-22 14:15:00,445.36,445.89,445.18,445.77,3640.0,445.36,445.89,445.18,445.77,3640.0
2023-09-22 14:20:00,445.68,445.89,445.47,445.78,3460.0,445.68,445.89,445.47,445.78,3460.0
2023-09-22 14:25:00,445.99,446.44,445.99,446.44,1801.0,445.99,446.44,445.99,446.44,1801.0
2023-09-22 14:30:00,446.44,446.44,445.76,445.84,2700.0,446.44,446.44,445.76,445.84,2700.0
2023-09-22 14:35:00,446.11,446.26,445.74,445.74,1800.0,446.11,446.26,445.74,445.74,1800.0
2023-09-22 14:40:00,445.68,445.84,445.29,445.29,1600.0,445.68,445.84,445.29,445.29,1600.0
2023-09-22 14:45:00,445.39,445.91,445.39,445.91,1400.0,445.39,445.91,445.39,445.91,1400.0
2023-09-22 14:50:00,445.8,445.87,445.47,445.67,2502.0,445.8,445.87,445.47,445.67,2502.0
2023-09-22 14:55:00,445.66,445.9,445.63,445.9,1360.0,445.66,445.9,445.63,445.9,1360.0
2023-09-22 15:00:00,445.98,446.82,445.98,446.68,1502.0,445.98,446.82,445.98,446.68,1502.0
2023-09-22 15:05:00,446.6,447.59,446.44,447.59,3786.0,446.6,447.59,446.44,447.59,3786.0
2023-09-22 15:10:00,447.71,448.03,447.71,447.84,1500.0,447.71,448.03,447.71,447.84,1500.0
2023-09-22 15:15:00,447.98,448.09,447.41,447.96,5253.0,447.98,448.09,447.41,447.96,5253.0
2023-09-22 15:20:00,447.77,448.33,447.72,448.25,2604.0,447.77,448.33,447.72,448.25,2604.0
2023-09-22 15:25:00,448.25,448.73,448.25,448.27,3707.0,448.25,448.73,448.25,448.27,3707.0
2023-09-22 15:30:00,448.43,448.44,447.6,447.61,6544.0,448.43,448.44,447.6,447.61,6544.0
2023-09-22 15:35:00,447.48,447.58,447.23,447.45,5574.0,447.48,447.58,447.23,447.45,5574.0
2023-09-22 15:40:00,447.27,447.28,446.27,446.42,8750.0,447.27,447.28,446.27,446.42,8750.0
2023-09-22 15:45:00,446.24,446.58,445.58,445.85,9251.0,446.24,446.58,445.58,445.85,9251.0
2023-09-22 15:50:00,445.6,445.82,444.82,445.19,8498.0,445.6,445.82,444.82,445.19,8498.0
2023-09-22 15:55:00,445.33,445.68,444.92,445.2,26369.0,445.33,445.68,444.92,445.2,26369.0
2023-09-25 09:30:00,441.77,444.41,440.01,441.01,8999.0,441.77,444.41,440.01,441.01,8999.0
2023-09-25 09:35:00,442.33,442.33,439.58,441.24,3430.0,442.33,442.33,439.58,441.24,3430.0
2023-09-25 09:40:00,441.18,442.39,440.37,441.96,6179.0,441.18,442.39,440.37,441.96,6179.0
2023-09-25 09:45:00,441.79,442.79,441.53,441.6,4600.0,441.79,442.79,441.53,441.6,4600.0
2023-09-25 09:50:00,441.01,441.38,440.69,440.69,2260.0,441.01,441.38,440.69,440.69,2260.0
2023-09-25 09:55:00,440.26,441.19,440.21,440.8,4252.0,440.26,441.19,440.21,440.8,4252.0
2023-09-25 10:00:00,440.65,440.89,439.58,439.81,4443.0,440.65,440.89,439.58,439.81,4443.0
2023-09-25 10:05:00,439.65,440.37,439.0,439.0,7388.0,439.65,440.37,439.0,439.0,7388.0
2023-09-25 10:10:00,438.68,438.78,436.88,437.86,4200.0,438.68,438.78,436.88,437.86,4200.0
2023-09-25 10:15:00,437.87,438.88,437.7,437.93,5792.0,437.87,438.88,437.7,437.93,5792.0
2023-09-25 10:20:00,437.25,437.67,436.74,437.4,8052.0,437.25,437.67,436.74,437.4,8052.0
2023-09-25 10:25:00,437.23,437.91,436.85,437.65,3668.0,437.23,437.91,436.85,437.65,3668.0
2023-09-25 10:30:00,437.65,439.4,437.0,439.4,3524.0,437.65,439.4,437.0,439.4,3524.0
2023-09-25 10:35:00,439.4,439.46,437.74,438.26,4563.0,439.4,439.46,437.74,438.26,4563.0
2023-09-25 10:40:00,438.24,438.24,436.73,436.75,6400.0,438.24,438.24,436.73,436.75,6400.0
2023-09-25 10:45:00,437.03,438.27,436.5,438.14,5370.0,437.03,438.27,436.5,438.14,5370.0
2023-09-25 10:50:00,438.25,438.25,436.5,436.56,6904.0,438.25,438.25,436.5,436.56,6904.0
2023-09-25 10:55:00,436.56,436.56,435.81,435.97,3217.0,436.56,436.56,435.81,435.97,3217.0
2023-09-25 11:00:00,436.03,436.14,435.58,436.02,7634.0,436.03,436.14,435.58,436.02,7634.0
2023-09-25 11:05:00,436.03,436.7,436.03,436.69,9379.0,436.03,436.7,436.03,436.69,9379.0
2023-09-25 11:10:00,436.69,436.91,436.15,436.47,6910.0,436.69,436.91,436.15,436.47,6910.0
2023-09-25 11:15:00,436.68,438.52,436.48,438.05,11629.0,436.68,438.52,436.48,438.05,11629.0
2023-09-25 11:20:00,438.17,438.62,437.64,438.38,11909.0,438.17,438.62,437.64,438.38,11909.0
2023-09-25 11:25:00,438.0,438.23,437.33,437.54,10120.0,438.0,438.23,437.33,437.54,10120.0
2023-09-25 11:30:00,437.64,439.21,437.64,439.21,7362.0,437.64,439.21,437.64,439.21,7362.0
2023-09-25 11:35:00,438.86,438.86,438.32,438.36,3939.0,438.86,438.86,438.32,438.36,3939.0
2023-09-25 11:40:00,438.37,439.17,438.37,439.17,5041.0,438.37,439.17,438.37,439.17,5041.0
2023-09-25 11:45:00,438.91,438.96,437.86,438.23,6531.0,438.91,438.96,437.86,438.23,6531.0
2023-09-25 11:50:00,438.18,438.58,438.08,438.08,2017.0,438.18,438.58,438.08,438.08,2017.0
2023-09-25 11:55:00,438.36,438.9,437.72,438.29,5057.0,438.36,438.9,437.72,438.29,5057.0
2023-09-25 12:00:00,438.37,438.74,438.01,438.19,2645.0,438.37,438.74,438.01,438.19,2645.0
2023-09-25 12:05:00,438.38,438.57,437.95,438.49,8012.0,438.38,438.57,437.95,438.49,8012.0
2023-09-25 12:10:00,438.34,438.54,437.93,438.35,4928.0,438.34,438.54,437.93,438.35,4928.0
2023-09-25 12:15:00,438.35,438.6,438.02,438.47,13043.0,438.35,438.6,438.02,438.47,13043.0
2023-09-25 12:20:00,438.53,439.53,438.36,439.53,5156.0,438.53,439.53,438.36,439.53,5156.0
2023-09-25 12:25:00,439.47,439.66,439.05,439.05,1930.0,439.47,439.66,439.05,439.05,1930.0
2023-09-25 12:30:00,439.07,439.08,438.46,438.46,6252.0,439.07,439.08,438.46,438.46,6252.0
2023-09-25 12:35:00,438.51,438.51,437.93,438.2,2457.0,438.51,438.51,437.93,438.2,2457.0
2023-09-25 12:40:00,438.08,438.33,437.9,438.01,2100.0,438.08,438.33,437.9,438.01,2100.0
2023-09-25 12:45:00,438.11,438.23,437.75,438.18,10505.0,438.11,438.23,437.75,438.18,10505.0
2023-09-25 12:50:00,438.03,438.38,437.75,438.2,4558.0,438.03,438.38,437.75,438.2,4558.0
2023-09-25 12:55:00,438.22,438.59,437.86,438.36,5001.0,438.22,438.59,437.86,438.36,5001.0
2023-09-25 13:00:00,438.39,438.77,438.38,438.45,1602.0,438.39,438.77,438.38,438.45,1602.0
2023-09-25 13:05:00,438.57,439.8,438.4,439.33,3702.0,438.57,439.8,438.4,439.33,3702.0
2023-09-25 13:10:00,439.34,440.17,439.33,440.17,3088.0,439.34,440.17,439.33,440.17,3088.0
2023-09-25 13:15:00,440.03,440.45,439.66,440.39,3514.0,440.03,440.45,439.66,440.39,3514.0
2023-09-25 13:20:00,440.38,440.55,439.62,439.62,2930.0,440.38,440.55,439.62,439.62,2930.0
2023-09-25 13:25:00,439.35,439.57,438.93,439.18,4840.0,439.35,439.57,438.93,439.18,4840.0
2023-09-25 13:30:00,439.01,439.01,438.32,438.87,3563.0,439.01,439.01,438.32,438.87,3563.0
2023-09-25 13:35:00,438.99,439.07,438.48,438.81,2500.0,438.99,439.07,438.48,438.81,2500.0
2023-09-25 13:40:00,439.0,439.4,439.0,439.27,4974.0,439.0,439.4,439.0,439.27,4974.0
2023-09-25 13:45:00,439.0,439.58,438.98,439.31,3321.0,439.0,439.58,438.98,439.31,3321.0
2023-09-25 13:50:00,439.3,440.3,439.18,440.08,3650.0,439.3,440.3,439.18,440.08,3650.0
2023-09-25 13:55:00,440.34,440.37,439.71,440.19,3400.0,440.34,440.37,439.71,440.19,3400.0
2023-09-25 14:00:00,440.29,440.41,439.93,440.13,5800.0,440.29,440.41,439.93,440.13,5800.0
2023-09-25 14:05:00,440.07,440.35,440.05,440.06,2016.0,440.07,440.35,440.05,440.06,2016.0
2023-09-25 14:10:00,439.9,440.34,439.79,440.28,1900.0,439.9,440.34,439.79,440.28,1900.0
2023-09-25 14:15:00,440.34,440.45,439.86,440.07,3900.0,440.34,440.45,439.86,440.07,3900.0
2023-09-25 14:20:00,440.07,440.07,439.4,439.53,2300.0,440.07,440.07,439.4,439.53,2300.0
2023-09-25 14:25:00,439.81,439.99,439.55,439.91,3881.0,439.81,439.99,439.55,439.91,3881.0
2023-09-25 14:30:00,439.86,439.98,439.59,439.98,4874.0,439.86,439.98,439.59,439.98,4874.0
2023-09-25 14:35:00,439.69,440.12,439.61,439.78,2600.0,439.69,440.12,439.61,439.78,2600.0
2023-09-25 14:40:00,439.78,439.78,439.01,439.05,2400.0,439.78,439.78,439.01,439.05,2400.0
2023-09-25 14:45:00,439.14,439.16,438.59,438.61,1500.0,439.14,439.16,438.59,438.61,1500.0
2023-09-25 14:50:00,438.62,439.38,438.37,439.17,4228.0,438.62,439.38,438.37,439.17,4228.0
2023-09-25 14:55:00,438.93,438.93,438.06,438.51,5604.0,438.93,438.93,438.06,438.51,5604.0
2023-09-25 15:00:00,438.34,438.48,437.59,438.0,3929.0,438.34,438.48,437.59,438.0,3929.0
2023-09-25 15:05:00,438.17,438.19,437.92,437.94,2100.0,438.17,438.19,437.92,437.94,2100.0
2023-09-25 15:10:00,438.11,438.53,437.93,438.53,5391.0,438.11,438.53,437.93,438.53,5391.0
2023-09-25 15:15:00,438.84,439.68,438.82,439.22,2200.0,438.84,439.68,438.82,439.22,2200.0
2023-09-25 15:20:00,439.2,439.96,439.2,439.96,3800.0,439.2,439.96,439.2,439.96,3800.0
2023-09-25 15:25:00,439.96,440.16,439.43,439.75,4898.0,439.96,440.16,439.43,439.75,4898.0
2023-09-25 15:30:00,439.75,439.75,439.26,439.68,6596.0,439.75,439.75,439.26,439.68,6596.0
2023-09-25 15:35:00,439.74,439.75,439.12,439.75,5717.0,439.74,439.75,439.12,439.75,5717.0
2023-09-25 15:40:00,439.57,439.75,439.15,439.15,5580.0,439.57,439.75,439.15,439.15,5580.0
2023-09-25 15:45:00,439.29,440.22,439.29,439.9,15679.0,439.29,440.22,439.29,439.9,15679.0
2023-09-25 15:50:00,440.03,440.31,438.57,439.09,26579.0,440.03,440.31,438.57,439.09,26579.0
2023-09-25 15:55:00,439.06,440.66,438.92,440.03,38756.0,439.06,440.66,438.92,440.03,38756.0
2023-09-26 09:30:00,430.0,431.84,426.01,430.52,46374.0,430.0,431.84,426.01,430.52,46374.0
2023-09-26 09:35:00,430.72,432.96,429.67,432.5,11769.0,430.72,432.96,429.67,432.5,11769.0
2023-09-26 09:40:00,432.29,433.38,432.06,433.02,9587.0,432.29,433.38,432.06,433.02,9587.0
2023-09-26 09:45:00,433.59,434.46,432.94,434.17,6152.0,433.59,434.46,432.94,434.17,6152.0
2023-09-26 09:50:00,434.03,434.03,431.72,432.64,4880.0,434.03,434.03,431.72,432.64,4880.0
2023-09-26 09:55:00,432.82,433.4,431.76,433.05,4238.0,432.82,433.4,431.76,433.05,4238.0
2023-09-26 10:00:00,433.68,434.79,433.68,434.51,3800.0,433.68,434.79,433.68,434.51,3800.0
2023-09-26 10:05:00,434.55,434.77,434.2,434.73,8269.0,434.55,434.77,434.2,434.73,8269.0
2023-09-26 10:10:00,434.72,435.52,434.21,434.79,7562.0,434.72,435.52,434.21,434.79,7562.0
2023-09-26 10:15:00,434.52,434.54,433.83,434.19,4951.0,434.52,434.54,433.83,434.19,4951.0
2023-09-26 10:20:00,434.18,435.89,434.18,435.75,4000.0,434.18,435.89,434.18,435.75,4000.0
2023-09-26 10:25:00,435.76,435.76,434.8,434.93,3261.0,435.76,435.76,434.8,434.93,3261.0
2023-09-26 10:30:00,434.93,435.52,434.8,435.5,3669.0,434.93,435.52,434.8,435.5,3669.0
2023-09-26 10:35:00,435.69,436.07,435.46,436.01,2900.0,435.69,436.07,435.46,436.01,2900.0
2023-09-26 10:40:00,435.99,436.46,435.97,436.33,1215.0,435.99,436.46,435.97,436.33,1215.0
2023-09-26 10:45:00,436.74,436.74,435.89,435.89,3100.0,436.74,436.74,435.89,435.89,3100.0
2023-09-26 10:50:00,435.7,436.2,435.26,435.26,4210.0,435.7,436.2,435.26,435.26,4210.0
2023-09-26 10:55:00,435.46,435.92,435.46,435.82,1600.0,435.46,435.92,435.46,435.82,1600.0
2023-09-26 11:00:00,436.13,437.05,436.13,436.97,1835.0,436.13,437.05,436.13,436.97,1835.0
2023-09-26 11:05:00,437.09,437.09,436.46,436.55,1772.0,437.09,437.09,436.46,436.55,1772.0
2023-09-26 11:10:00,436.91,436.91,436.19,436.36,1303.0,436.91,436.91,436.19,436.36,1303.0
2023-09-26 11:15:00,436.47,437.66,436.47,436.95,3639.0,436.47,437.66,436.47,436.95,3639.0
2023-09-26 11:20:00,436.78,436.78,436.23,436.25,700.0,436.78,436.78,436.23,436.25,700.0
2023-09-26 11:25:00,436.26,436.26,435.39,435.54,2700.0,436.26,436.26,435.39,435.54,2700.0
2023-09-26 11:30:00,435.45,435.55,435.12,435.41,3400.0,435.45,435.55,435.12,435.41,3400.0
2023-09-26 11:35:00,435.23,435.84,434.85,435.13,3144.0,435.23,435.84,434.85,435.13,3144.0
2023-09-26 11:40:00,434.72,434.72,434.19,434.35,2108.0,434.72,434.72,434.19,434.35,2108.0
2023-09-26 11:45:00,434.35,434.44,434.0,434.44,2100.0,434.35,434.44,434.0,434.44,2100.0
2023-09-26 11:50:00,434.43,434.66,434.43,434.66,400.0,434.43,434.66,434.43,434.66,400.0
2023-09-26 11:55:00,434.66,434.9,434.28,434.71,1900.0,434.66,434.9,434.28,434.71,1900.0
2023-09-26 12:00:00,434.77,435.1,434.77,434.85,819.0,434.77,435.1,434.77,434.85,819.0
2023-09-26 12:05:00,434.78,435.18,434.47,435.02,800.0,434.78,435.18,434.47,435.02,800.0
2023-09-26 12:10:00,435.18,435.47,434.96,435.13,1600.0,435.18,435.47,434.96,435.13,1600.0
2023-09-26 12:15:00,434.46,434.62,434.14,434.62,1300.0,434.46,434.62,434.14,434.62,1300.0
2023-09-26 12:20:00,434.22,434.4,434.06,434.4,1000.0,434.22,434.4,434.06,434.4,1000.0
2023-09-26 12:25:00,434.28,434.28,433.52,433.52,1000.0,434.28,434.28,433.52,433.52,1000.0
2023-09-26 12:30:00,433.51,433.79,433.35,433.58,2706.0,433.51,433.79,433.35,433.58,2706.0
2023-09-26 12:35:00,433.44,433.64,433.15,433.52,1500.0,433.44,433.64,433.15,433.52,1500.0
2023-09-26 12:40:00,433.5,433.73,433.41,433.6,1750.0,433.5,433.73,433.41,433.6,1750.0
2023-09-26 12:45:00,433.69,433.84,433.58,433.58,1400.0,433.69,433.84,433.58,433.58,1400.0
2023-09-26 12:50:00,433.72,434.03,433.38,433.41,2800.0,433.72,434.03,433.38,433.41,2800.0
2023-09-26 12:55:00,433.4,433.4,432.78,432.81,5061.0,433.4,433.4,432.78,432.81,5061.0
2023-09-26 13:00:00,432.8,432.94,432.15,432.64,5652.0,432.8,432.94,432.15,432.64,5652.0
2023-09-26 13:05:00,432.56,433.06,432.33,433.02,2000.0,432.56,433.06,432.33,433.02,2000.0
2023-09-26 13:10:00,433.02,433.02,432.93,432.94,500.0,433.02,433.02,432.93,432.94,500.0
2023-09-26 13:15:00,432.94,432.94,432.39,432.4,900.0,432.94,432.94,432.39,432.4,900.0
2023-09-26 13:20:00,432.53,433.26,432.25,433.07,5420.0,432.53,433.26,432.25,433.07,5420.0
2023-09-26 13:25:00,433.07,433.07,432.01,432.25,900.0,433.07,433.07,432.01,432.25,900.0
2023-09-26 13:30:00,432.16,432.34,431.99,432.02,2627.0,432.16,432.34,431.99,432.02,2627.0
2023-09-26 13:35:00,431.92,431.98,431.25,431.31,2300.0,431.92,431.98,431.25,431.31,2300.0
2023-09-26 13:40:00,431.19,431.46,430.39,430.77,3174.0,431.19,431.46,430.39,430.77,3174.0
2023-09-26 13:45:00,430.92,430.93,430.5,430.5,1600.0,430.92,430.93,430.5,430.5,1600.0
2023-09-26 13:50:00,430.5,430.94,430.5,430.67,3407.0,430.5,430.94,430.5,430.67,3407.0
2023-09-26 13:55:00,430.75,431.01,430.63,430.83,2678.0,430.75,431.01,430.63,430.83,2678.0
2023-09-26 14:00:00,430.99,431.01,430.7,430.71,2742.0,430.99,431.01,430.7,430.71,2742.0
2023-09-26 14:05:00,431.0,431.16,430.86,431.0,2182.0,431.0,431.16,430.86,431.0,2182.0
2023-09-26 14:10:00,431.15,431.71,431.05,431.66,1600.0,431.15,431.71,431.05,431.66,1600.0
2023-09-26 14:15:00,431.66,431.66,431.0,431.15,1500.0,431.66,431.66,431.0,431.15,1500.0
2023-09-26 14:20:00,431.16,431.45,430.95,431.39,1406.0,431.16,431.45,430.95,431.39,1406.0
2023-09-26 14:25:00,431.36,431.54,431.26,431.28,1700.0,431.36,431.54,431.26,431.28,1700.0
2023-09-26 14:30:00,431.34,431.54,431.04,431.04,2900.0,431.34,431.54,431.04,431.04,2900.0
2023-09-26 14:35:00,430.94,431.06,430.77,431.06,1709.0,430.94,431.06,430.77,431.06,1709.0
2023-09-26 14:40:00,430.81,431.3,430.76,430.99,1501.0,430.81,431.3,430.76,430.99,1501.0
2023-09-26 14:45:00,431.15,431.34,431.0,431.29,2100.0,431.15,431.34,431.0,431.29,2100.0
2023-09-26 14:50:00,431.14,431.29,430.82,431.0,6526.0,431.14,431.29,430.82,431.0,6526.0
2023-09-26 14:55:00,431.09,431.58,430.75,431.5,10100.0,431.09,431.58,430.75,431.5,10100.0
2023-09-26 15:00:00,431.57,431.67,430.44,430.44,6300.0,431.57,431.67,430.44,430.44,6300.0
2023-09-26 15:05:00,430.42,430.97,430.32,430.78,6050.0,430.42,430.97,430.32,430.78,6050.0
2023-09-26 15:10:00,430.78,431.5,430.58,430.86,5762.0,430.78,431.5,430.58,430.86,5762.0
2023-09-26 15:15:00,430.76,430.85,429.77,429.94,10551.0,430.76,430.85,429.77,429.94,10551.0
2023-09-26 15:20:00,429.93,429.93,428.98,428.98,4057.0,429.93,429.93,428.98,428.98,4057.0
2023-09-26 15:25:00,428.98,429.74,428.88,429.11,7156.0,428.98,429.74,428.88,429.11,7156.0
2023-09-26 15:30:00,429.11,429.48,429.11,429.29,5500.0,429.11,429.48,429.11,429.29,5500.0
2023-09-26 15:35:00,429.36,429.58,429.09,429.29,8728.0,429.36,429.58,429.09,429.29,8728.0
2023-09-26 15:40:00,429.25,429.89,429.1,429.69,6000.0,429.25,429.89,429.1,429.69,6000.0
2023-09-26 15:45:00,429.77,429.88,429.55,429.55,8116.0,429.77,429.88,429.55,429.55,8116.0
2023-09-26 15:50:00,429.53,429.83,428.85,428.97,28269.0,429.53,429.83,428.85,428.97,28269.0
2023-09-26 15:55:00,428.87,429.11,428.59,428.71,66645.0,428.87,429.11,428.59,428.71,66645.0
2023-09-27 09:30:00,428.73,431.77,428.73,429.82,10400.0,428.73,431.77,428.73,429.82,10400.0
2023-09-27 09:35:00,430.19,430.76,428.71,430.73,6696.0,430.19,430.76,428.71,430.73,6696.0
2023-09-27 09:40:00,430.73,430.74,429.53,430.45,11127.0,430.73,430.74,429.53,430.45,11127.0
2023-09-27 09:45:00,430.41,430.45,428.6,428.61,3836.0,430.41,430.45,428.6,428.61,3836.0
2023-09-27 09:50:00,428.62,429.38,428.19,429.16,11426.0,428.62,429.38,428.19,429.16,11426.0
2023-09-27 09:55:00,429.47,431.07,429.46,430.92,4994.0,429.47,431.07,429.46,430.92,4994.0
2023-09-27 10:00:00,430.75,430.75,429.29,430.43,7313.0,430.75,430.75,429.29,430.43,7313.0
2023-09-27 10:05:00,430.76,431.07,430.6,430.85,2484.0,430.76,431.07,430.6,430.85,2484.0
2023-09-27 10:10:00,430.83,431.01,430.12,430.12,4328.0,430.83,431.01,430.12,430.12,4328.0
2023-09-27 10:15:00,430.21,430.38,429.78,429.78,3990.0,430.21,430.38,429.78,429.78,3990.0
2023-09-27 10:20:00,429.88,431.18,429.83,431.18,2250.0,429.88,431.18,429.83,431.18,2250.0
2023-09-27 10:25:00,431.67,431.72,430.76,430.92,4940.0,431.67,431.72,430.76,430.92,4940.0
2023-09-27 10:30:00,430.87,430.87,430.08,430.78,6369.0,430.87,430.87,430.08,430.78,6369.0
2023-09-27 10:35:00,431.13,431.51,430.82,430.92,4765.0,431.13,431.51,430.82,430.92,4765.0
2023-09-27 10:40:00,431.04,431.04,430.37,430.98,13087.0,431.04,431.04,430.37,430.98,13087.0
2023-09-27 10:45:00,431.01,431.52,430.3,431.5,3924.0,431.01,431.52,430.3,431.5,3924.0
2023-09-27 10:50:00,431.21,431.21,429.63,429.64,2600.0,431.21,431.21,429.63,429.64,2600.0
2023-09-27 10:55:00,429.63,429.83,429.12,429.33,3045.0,429.63,429.83,429.12,429.33,3045.0
2023-09-27 11:00:00,429.4,429.51,429.08,429.12,3525.0,429.4,429.51,429.08,429.12,3525.0
2023-09-27 11:05:00,428.7,429.43,428.4,429.24,7040.0,428.7,429.43,428.4,429.24,7040.0
2023-09-27 11:10:00,429.44,430.19,429.43,430.17,2791.0,429.44,430.19,429.43,430.17,2791.0
2023-09-27 11:15:00,430.11,430.11,429.84,429.95,1900.0,430.11,430.11,429.84,429.95,1900.0
2023-09-27 11:20:00,430.06,430.84,429.71,430.63,2200.0,430.06,430.84,429.71,430.63,2200.0
2023-09-27 11:25:00,430.32,430.7,430.21,430.61,2200.0,430.32,430.7,430.21,430.61,2200.0
2023-09-27 11:30:00,430.47,430.47,430.24,430.36,2316.0,430.47,430.47,430.24,430.36,2316.0
2023-09-27 11:35:00,430.17,430.18,429.84,429.92,1994.0,430.17,430.18,429.84,429.92,1994.0
2023-09-27 11:40:00,429.76,429.99,429.27,429.31,3600.0,429.76,429.99,429.27,429.31,3600.0
2023-09-27 11:45:00,429.15,429.28,428.78,429.06,3800.0,429.15,429.28,428.78,429.06,3800.0
2023-09-27 11:50:00,429.06,429.34,429.06,429.22,2041.0,429.06,429.34,429.06,429.22,2041.0
2023-09-27 11:55:00,429.49,429.54,428.99,429.54,3600.0,429.49,429.54,428.99,429.54,3600.0
2023-09-27 12:00:00,429.19,429.2,428.71,428.8,3015.0,429.19,429.2,428.71,428.8,3015.0
2023-09-27 12:05:00,429.03,429.6,429.03,429.6,2100.0,429.03,429.6,429.03,429.6,2100.0
2023-09-27 12:10:00,430.43,430.43,429.85,430.09,1941.0,430.43,430.43,429.85,430.09,1941.0
2023-09-27 12:15:00,429.9,429.9,429.31,429.34,3233.0,429.9,429.9,429.31,429.34,3233.0
2023-09-27 12:20:00,429.17,429.54,429.16,429.36,4930.0,429.17,429.54,429.16,429.36,4930.0
2023-09-27 12:25:00,429.48,429.84,429.48,429.82,1400.0,429.48,429.84,429.48,429.82,1400.0
2023-09-27 12:30:00,429.77,430.58,429.76,430.51,2807.0,429.77,430.58,429.76,430.51,2807.0
2023-09-27 12:35:00,430.65,430.87,430.44,430.46,3174.0,430.65,430.87,430.44,430.46,3174.0
2023-09-27 12:40:00,430.48,430.93,430.35,430.6,4491.0,430.48,430.93,430.35,430.6,4491.0
2023-09-27 12:45:00,430.88,431.56,430.87,431.15,1000.0,430.88,431.56,430.87,431.15,1000.0
2023-09-27 12:50:00,431.51,431.51,430.74,430.74,1704.0,431.51,431.51,430.74,430.74,1704.0
2023-09-27 12:55:00,430.58,430.73,430.35,430.35,1800.0,430.58,430.73,430.35,430.35,1800.0
2023-09-27 13:00:00,430.48,430.66,430.24,430.65,5016.0,430.48,430.66,430.24,430.65,5016.0
2023-09-27 13:05:00,430.61,430.73,430.22,430.73,3965.0,430.61,430.73,430.22,430.73,3965.0
2023-09-27 13:10:00,430.97,430.97,429.85,429.85,3036.0,430.97,430.97,429.85,429.85,3036.0
2023-09-27 13:15:00,429.99,429.99,429.56,429.56,3625.0,429.99,429.99,429.56,429.56,3625.0
2023-09-27 13:20:00,429.56,429.89,429.41,429.86,4452.0,429.56,429.89,429.41,429.86,4452.0
2023-09-27 13:25:00,429.74,429.88,429.58,429.88,1700.0,429.74,429.88,429.58,429.88,1700.0
2023-09-27 13:30:00,429.89,430.36,429.72,430.34,2512.0,429.89,430.36,429.72,430.34,2512.0
2023-09-27 13:35:00,430.18,430.18,429.55,429.55,3900.0,430.18,430.18,429.55,429.55,3900.0
2023-09-27 13:40:00,429.56,429.93,429.12,429.93,3069.0,429.56,429.93,429.12,429.93,3069.0
2023-09-27 13:45:00,430.06,430.06,429.34,429.45,2200.0,430.06,430.06,429.34,429.45,2200.0
2023-09-27 13:50:00,429.33,430.17,429.31,430.08,2214.0,429.33,430.17,429.31,430.08,2214.0
2023-09-27 13:55:00,430.27,430.35,430.12,430.35,1102.0,430.27,430.35,430.12,430.35,1102.0
2023-09-27 14:00:00,430.36,430.62,430.15,430.48,5625.0,430.36,430.62,430.15,430.48,5625.0
2023-09-27 14:05:00,430.61,430.62,430.08,430.08,4800.0,430.61,430.62,430.08,430.08,4800.0
2023-09-27 14:10:00,430.0,430.13,429.59,429.85,4020.0,430.0,430.13,429.59,429.85,4020.0
2023-09-27 14:15:00,429.99,430.57,429.96,429.96,4825.0,429.99,430.57,429.96,429.96,4825.0
2023-09-27 14:20:00,429.89,430.42,429.89,430.02,2900.0,429.89,430.42,429.89,430.02,2900.0
2023-09-27 14:25:00,430.27,432.06,430.27,432.06,2800.0,430.27,432.06,430.27,432.06,2800.0
2023-09-27 14:30:00,431.98,432.88,431.98,432.43,12940.0,431.98,432.88,431.98,432.43,12940.0
2023-09-27 14:35:00,432.57,434.19,432.56,434.19,3223.0,432.57,434.19,432.56,434.19,3223.0
2023-09-27 14:40:00,433.82,434.0,433.58,433.58,2439.0,433.82,434.0,433.58,433.58,2439.0
2023-09-27 14:45:00,433.82,434.38,433.82,434.27,2499.0,433.82,434.38,433.82,434.27,2499.0
2023-09-27 14:50:00,434.1,434.12,433.46,433.46,5866.0,434.1,434.12,433.46,433.46,5866.0
2023-09-27 14:55:00,433.35,433.75,433.13,433.15,1500.0,433.35,433.75,433.13,433.15,1500.0
2023-09-27 15:00:00,433.15,433.98,432.88,433.94,10543.0,433.15,433.98,432.88,433.94,10543.0
2023-09-27 15:05:00,433.95,434.49,433.74,434.49,3444.0,433.95,434.49,433.74,434.49,3444.0
2023-09-27 15:10:00,434.46,435.04,434.26,434.26,5315.0,434.46,435.04,434.26,434.26,5315.0
2023-09-27 15:15:00,434.15,434.15,433.71,434.08,6925.0,434.15,434.15,433.71,434.08,6925.0
2023-09-27 15:20:00,434.2,434.85,434.0,434.81,7401.0,434.2,434.85,434.0,434.81,7401.0
2023-09-27 15:25:00,434.82,435.17,434.68,434.89,7016.0,434.82,435.17,434.68,434.89,7016.0
2023-09-27 15:30:00,434.83,434.83,433.83,434.35,11806.0,434.83,434.83,433.83,434.35,11806.0
2023-09-27 15:35:00,434.3,434.4,433.87,434.29,8601.0,434.3,434.4,433.87,434.29,8601.0
2023-09-27 15:40:00,434.41,434.41,433.17,433.49,9738.0,434.41,434.41,433.17,433.49,9738.0
2023-09-27 15:45:00,433.37,433.84,433.15,433.25,8139.0,433.37,433.84,433.15,433.25,8139.0
2023-09-27 15:50:00,433.26,434.35,432.84,433.84,19393.0,433.26,434.35,432.84,433.84,19393.0
2023-09-27 15:55:00,433.77,433.88,432.98,433.53,27263.0,433.77,433.88,432.98,433.53,27263.0
2023-09-28 09:30:00,433.42,433.91,432.17,433.91,6599.0,433.42,433.91,432.17,433.91,6599.0
2023-09-28 09:35:00,434.54,434.88,433.3,434.66,4597.0,434.54,434.88,433.3,434.66,4597.0
2023-09-28 09:40:00,434.74,435.45,434.23,434.29,2707.0,434.74,435.45,434.23,434.29,2707.0
2023-09-28 09:45:00,434.81,434.82,432.92,433.31,4100.0,434.81,434.82,432.92,433.31,4100.0
2023-09-28 09:50:00,434.01,434.52,433.91,434.52,2300.0,434.01,434.52,433.91,434.52,2300.0
2023-09-28 09:55:00,434.44,435.64,434.43,435.19,6455.0,434.44,435.64,434.43,435.19,6455.0
2023-09-28 10:00:00,435.41,437.17,435.32,437.17,3700.0,435.41,437.17,435.32,437.17,3700.0
2023-09-28 10:05:00,437.05,437.39,436.48,437.34,4898.0,437.05,437.39,436.48,437.34,4898.0
2023-09-28 10:10:00,437.34,439.15,437.34,439.15,2643.0,437.34,439.15,437.34,439.15,2643.0
2023-09-28 10:15:00,439.38,440.27,439.15,440.05,5985.0,439.38,440.27,439.15,440.05,5985.0
2023-09-28 10:20:00,439.99,440.67,438.75,438.93,5704.0,439.99,440.67,438.75,438.93,5704.0
2023-09-28 10:25:00,438.92,438.96,438.59,438.68,1700.0,438.92,438.96,438.59,438.68,1700.0
2023-09-28 10:30:00,438.6,438.8,438.19,438.78,4600.0,438.6,438.8,438.19,438.78,4600.0
2023-09-28 10:35:00,438.64,439.37,438.61,438.79,8771.0,438.64,439.37,438.61,438.79,8771.0
2023-09-28 10:40:00,438.79,440.1,438.46,439.98,11026.0,438.79,440.1,438.46,439.98,11026.0
2023-09-28 10:45:00,439.9,440.54,439.76,440.23,6472.0,439.9,440.54,439.76,440.23,6472.0
2023-09-28 10:50:00,440.72,440.72,440.1,440.33,2200.0,440.72,440.72,440.1,440.33,2200.0
2023-09-28 10:55:00,440.27,440.54,439.94,440.47,2225.0,440.27,440.54,439.94,440.47,2225.0
2023-09-28 11:00:00,440.17,440.54,440.08,440.53,1751.0,440.17,440.54,440.08,440.53,1751.0
2023-09-28 11:05:00,440.53,440.91,440.25,440.89,2000.0,440.53,440.91,440.25,440.89,2000.0
2023-09-28 11:10:00,440.7,440.7,440.0,440.53,2843.0,440.7,440.7,440.0,440.53,2843.0
2023-09-28 11:15:00,440.53,440.53,439.97,439.97,1700.0,440.53,440.53,439.97,439.97,1700.0
2023-09-28 11:20:00,440.18,440.88,440.13,440.88,2400.0,440.18,440.88,440.13,440.88,2400.0
2023-09-28 11:25:00,441.1,441.1,440.78,440.9,5227.0,441.1,441.1,440.78,440.9,5227.0
2023-09-28 11:30:00,440.9,440.9,440.42,440.8,2300.0,440.9,440.9,440.42,440.8,2300.0
2023-09-28 11:35:00,440.99,441.25,440.8,441.01,3058.0,440.99,441.25,440.8,441.01,3058.0
2023-09-28 11:40:00,440.84,441.53,440.84,441.53,2548.0,440.84,441.53,440.84,441.53,2548.0
2023-09-28 11:45:00,441.53,441.61,441.46,441.6,728.0,441.53,441.61,441.46,441.6,728.0
2023-09-28 11:50:00,441.94,442.19,441.91,442.19,1900.0,441.94,442.19,441.91,442.19,1900.0
2023-09-28 11:55:00,442.17,442.32,442.17,442.19,900.0,442.17,442.32,442.17,442.19,900.0
2023-09-28 12:00:00,442.05,442.05,441.65,441.65,1682.0,442.05,442.05,441.65,441.65,1682.0
2023-09-28 12:05:00,441.63,441.78,441.49,441.58,922.0,441.63,441.78,441.49,441.58,922.0
2023-09-28 12:10:00,441.63,442.36,441.49,442.25,1588.0,441.63,442.36,441.49,442.25,1588.0
2023-09-28 12:15:00,442.3,442.74,442.15,442.46,2300.0,442.3,442.74,442.15,442.46,2300.0
2023-09-28 12:20:00,442.31,442.47,442.02,442.26,1800.0,442.31,442.47,442.02,442.26,1800.0
2023-09-28 12:25:00,442.14,442.65,442.06,442.56,2524.0,442.14,442.65,442.06,442.56,2524.0
2023-09-28 12:30:00,442.49,442.7,442.1,442.37,2700.0,442.49,442.7,442.1,442.37,2700.0
2023-09-28 12:35:00,442.52,442.84,442.51,442.74,2100.0,442.52,442.84,442.51,442.74,2100.0
2023-09-28 12:40:00,442.66,442.69,442.36,442.36,1532.0,442.66,442.69,442.36,442.36,1532.0
2023-09-28 12:45:00,442.48,442.74,442.43,442.45,1188.0,442.48,442.74,442.43,442.45,1188.0
2023-09-28 12:50:00,443.02,443.35,442.89,442.89,1400.0,443.02,443.35,442.89,442.89,1400.0
2023-09-28 12:55:00,442.91,442.91,442.55,442.55,2726.0,442.91,442.91,442.55,442.55,2726.0
2023-09-28 13:00:00,442.51,442.75,441.73,442.35,5500.0,442.51,442.75,441.73,442.35,5500.0
2023-09-28 13:05:00,442.47,442.67,442.17,442.46,3700.0,442.47,442.67,442.17,442.46,3700.0
2023-09-28 13:10:00,442.44,442.5,441.96,442.5,2057.0,442.44,442.5,441.96,442.5,2057.0
2023-09-28 13:15:00,442.36,442.5,442.13,442.17,2400.0,442.36,442.5,442.13,442.17,2400.0
2023-09-28 13:20:00,441.9,442.79,441.89,442.6,2450.0,441.9,442.79,441.89,442.6,2450.0
2023-09-28 13:25:00,442.51,442.55,442.33,442.33,1155.0,442.51,442.55,442.33,442.33,1155.0
2023-09-28 13:30:00,442.07,442.12,441.56,441.72,3500.0,442.07,442.12,441.56,441.72,3500.0
2023-09-28 13:35:00,441.69,442.32,441.68,441.85,2100.0,441.69,442.32,441.68,441.85,2100.0
2023-09-28 13:40:00,441.85,442.2,441.63,442.16,1500.0,441.85,442.2,441.63,442.16,1500.0
2023-09-28 13:45:00,442.0,442.43,442.0,442.14,2900.0,442.0,442.43,442.0,442.14,2900.0
2023-09-28 13:50:00,442.53,442.56,441.98,442.01,2804.0,442.53,442.56,441.98,442.01,2804.0
2023-09-28 13:55:00,442.01,442.01,441.36,441.63,2800.0,442.01,442.01,441.36,441.63,2800.0
2023-09-28 14:00:00,441.84,441.94,441.6,441.93,2010.0,441.84,441.94,441.6,441.93,2010.0
2023-09-28 14:05:00,441.96,442.74,441.96,442.66,1400.0,441.96,442.74,441.96,442.66,1400.0
2023-09-28 14:10:00,442.49,442.6,441.99,442.48,2600.0,442.49,442.6,441.99,442.48,2600.0
2023-09-28 14:15:00,442.46,442.68,442.35,442.35,2100.0,442.46,442.68,442.35,442.35,2100.0
2023-09-28 14:20:00,442.25,442.64,442.2,442.22,2600.0,442.25,442.64,442.2,442.22,2600.0
2023-09-28 14:25:00,442.37,442.6,442.32,442.41,1200.0,442.37,442.6,442.32,442.41,1200.0
2023-09-28 14:30:00,442.59,442.63,442.27,442.27,2675.0,442.59,442.63,442.27,442.27,2675.0
2023-09-28 14:35:00,442.24,442.24,441.54,441.78,1000.0,442.24,442.24,441.54,441.78,1000.0
2023-09-28 14:40:00,442.17,442.68,441.91,442.43,2500.0,442.17,442.68,441.91,442.43,2500.0
2023-09-28 14:45:00,442.37,442.4,442.14,442.15,1800.0,442.37,442.4,442.14,442.15,1800.0
2023-09-28 14:50:00,442.15,442.29,441.84,442.19,1500.0,442.15,442.29,441.84,442.19,1500.0
2023-09-28 14:55:00,442.21,443.38,442.15,443.31,4042.0,442.21,443.38,442.15,443.31,4042.0
2023-09-28 15:00:00,443.31,443.96,443.21,443.94,2418.0,443.31,443.96,443.21,443.94,2418.0
2023-09-28 15:05:00,443.97,444.3,443.83,444.24,3693.0,443.97,444.3,443.83,444.24,3693.0
2023-09-28 15:10:00,444.22,444.63,444.12,444.47,6359.0,444.22,444.63,444.12,444.47,6359.0
2023-09-28 15:15:00,444.66,445.22,444.66,444.94,5574.0,444.66,445.22,444.66,444.94,5574.0
2023-09-28 15:20:00,444.74,445.23,444.71,444.97,6300.0,444.74,445.23,444.71,444.97,6300.0
2023-09-28 15:25:00,444.98,445.4,444.55,445.18,9788.0,444.98,445.4,444.55,445.18,9788.0
2023-09-28 15:30:00,445.21,445.21,444.03,444.33,12234.0,445.21,445.21,444.03,444.33,12234.0
2023-09-28 15:35:00,444.28,444.28,443.78,443.78,8107.0,444.28,444.28,443.78,443.78,8107.0
2023-09-28 15:40:00,443.66,444.7,443.66,444.54,13719.0,443.66,444.7,443.66,444.54,13719.0
2023-09-28 15:45:00,444.5,444.65,443.49,443.61,5661.0,444.5,444.65,443.49,443.61,5661.0
2023-09-28 15:50:00,443.66,444.52,443.18,444.52,19763.0,443.66,444.52,443.18,444.52,19763.0
2023-09-28 15:55:00,444.45,444.83,444.16,444.53,47515.0,444.45,444.83,444.16,444.53,47515.0
2023-09-29 09:30:00,446.6,447.42,443.87,445.04,8591.0,446.6,447.42,443.87,445.04,8591.0
2023-09-29 09:35:00,445.49,446.48,443.78,444.21,7983.0,445.49,446.48,443.78,444.21,7983.0
2023-09-29 09:40:00,443.9,445.08,443.17,444.5,3900.0,443.9,445.08,443.17,444.5,3900.0
2023-09-29 09:45:00,444.16,444.44,443.5,444.16,7093.0,444.16,444.44,443.5,444.16,7093.0
2023-09-29 09:50:00,444.03,444.08,443.03,443.54,2600.0,444.03,444.08,443.03,443.54,2600.0
2023-09-29 09:55:00,443.39,443.54,442.3,442.3,2640.0,443.39,443.54,442.3,442.3,2640.0
2023-09-29 10:00:00,442.81,443.56,442.75,443.04,3681.0,442.81,443.56,442.75,443.04,3681.0
2023-09-29 10:05:00,442.69,442.69,441.81,442.27,2936.0,442.69,442.69,441.81,442.27,2936.0
2023-09-29 10:10:00,441.76,442.14,441.75,441.94,2500.0,441.76,442.14,441.75,441.94,2500.0
2023-09-29 10:15:00,442.17,442.17,441.49,441.5,3000.0,442.17,442.17,441.49,441.5,3000.0
2023-09-29 10:20:00,441.53,441.72,439.81,439.85,2925.0,441.53,441.72,439.81,439.85,2925.0
2023-09-29 10:25:00,439.83,440.58,439.7,440.02,3902.0,439.83,440.58,439.7,440.02,3902.0
2023-09-29 10:30:00,440.39,440.62,440.22,440.39,2923.0,440.39,440.62,440.22,440.39,2923.0
2023-09-29 10:35:00,440.19,440.39,439.51,439.87,6000.0,440.19,440.39,439.51,439.87,6000.0
2023-09-29 10:40:00,439.82,440.1,439.49,439.77,8367.0,439.82,440.1,439.49,439.77,8367.0
2023-09-29 10:45:00,439.69,440.34,439.65,440.12,5500.0,439.69,440.34,439.65,440.12,5500.0
2023-09-29 10:50:00,440.62,441.2,440.56,441.14,3400.0,440.62,441.2,440.56,441.14,3400.0
2023-09-29 10:55:00,441.14,441.31,440.23,440.41,2506.0,441.14,441.31,440.23,440.41,2506.0
2023-09-29 11:00:00,440.45,440.48,440.15,440.37,2200.0,440.45,440.48,440.15,440.37,2200.0
2023-09-29 11:05:00,440.13,441.34,439.96,440.84,3200.0,440.13,441.34,439.96,440.84,3200.0
2023-09-29 11:10:00,440.86,441.27,440.86,441.13,1100.0,440.86,441.27,440.86,441.13,1100.0
2023-09-29 11:15:00,440.64,440.68,440.28,440.28,2300.0,440.64,440.68,440.28,440.28,2300.0
2023-09-29 11:20:00,440.47,441.2,440.39,441.09,2900.0,440.47,441.2,440.39,441.09,2900.0
2023-09-29 11:25:00,441.16,441.54,440.5,440.5,2101.0,441.16,441.54,440.5,440.5,2101.0
2023-09-29 11:30:00,440.27,441.25,440.24,440.3,4091.0,440.27,441.25,440.24,440.3,4091.0
2023-09-29 11:35:00,440.44,440.77,439.99,439.99,2008.0,440.44,440.77,439.99,439.99,2008.0
2023-09-29 11:40:00,440.15,440.15,438.6,438.66,7242.0,440.15,440.15,438.6,438.66,7242.0
2023-09-29 11:45:00,438.91,439.43,438.91,438.92,3099.0,438.91,439.43,438.91,438.92,3099.0
2023-09-29 11:50:00,438.79,438.79,438.07,438.09,1700.0,438.79,438.79,438.07,438.09,1700.0
2023-09-29 11:55:00,438.47,439.46,438.35,439.3,4400.0,438.47,439.46,438.35,439.3,4400.0
2023-09-29 12:00:00,439.47,440.26,439.26,440.26,3468.0,439.47,440.26,439.26,440.26,3468.0
2023-09-29 12:05:00,440.42,441.21,440.42,441.07,1100.0,440.42,441.21,440.42,441.07,1100.0
2023-09-29 12:10:00,441.23,442.05,440.64,440.64,5000.0,441.23,442.05,440.64,440.64,5000.0
2023-09-29 12:15:00,440.65,441.91,440.65,441.63,1500.0,440.65,441.91,440.65,441.63,1500.0
2023-09-29 12:20:00,441.59,441.77,441.49,441.5,1400.0,441.59,441.77,441.49,441.5,1400.0
2023-09-29 12:25:00,441.65,441.65,440.75,441.16,10146.0,441.65,441.65,440.75,441.16,10146.0
2023-09-29 12:30:00,440.99,440.99,439.95,440.06,2897.0,440.99,440.99,439.95,440.06,2897.0
2023-09-29 12:35:00,440.19,440.2,439.76,439.89,1300.0,440.19,440.2,439.76,439.89,1300.0
2023-09-29 12:40:00,439.94,440.47,439.62,439.88,3200.0,439.94,440.47,439.62,439.88,3200.0
2023-09-29 12:45:00,439.98,440.12,438.98,438.98,2400.0,439.98,440.12,438.98,438.98,2400.0
2023-09-29 12:50:00,439.01,439.01,438.75,438.78,1913.0,439.01,439.01,438.75,438.78,1913.0
2023-09-29 12:55:00,438.8,438.9,438.55,438.55,2700.0,438.8,438.9,438.55,438.55,2700.0
2023-09-29 13:00:00,438.24,438.52,437.83,438.48,4300.0,438.24,438.52,437.83,438.48,4300.0
2023-09-29 13:05:00,438.35,438.35,437.24,437.4,2400.0,438.35,438.35,437.24,437.4,2400.0
2023-09-29 13:10:00,437.51,437.54,437.07,437.25,3841.0,437.51,437.54,437.07,437.25,3841.0
2023-09-29 13:15:00,437.25,437.57,437.05,437.1,5980.0,437.25,437.57,437.05,437.1,5980.0
2023-09-29 13:20:00,437.4,437.49,437.14,437.48,1641.0,437.4,437.49,437.14,437.48,1641.0
2023-09-29 13:25:00,437.52,438.11,437.52,437.94,4400.0,437.52,438.11,437.52,437.94,4400.0
2023-09-29 13:30:00,437.88,437.92,437.58,437.84,3500.0,437.88,437.92,437.58,437.84,3500.0
2023-09-29 13:35:00,437.98,438.75,437.84,438.36,3510.0,437.98,438.75,437.84,438.36,3510.0
2023-09-29 13:40:00,438.36,438.97,437.93,438.76,4542.0,438.36,438.97,437.93,438.76,4542.0
2023-09-29 13:45:00,438.61,438.65,437.76,438.03,2911.0,438.61,438.65,437.76,438.03,2911.0
2023-09-29 13:50:00,438.07,438.11,437.32,437.67,5600.0,438.07,438.11,437.32,437.67,5600.0
2023-09-29 13:55:00,437.42,438.16,437.41,437.85,5904.0,437.42,438.16,437.41,437.85,5904.0
2023-09-29 14:00:00,438.01,438.44,437.84,438.1,11367.0,438.01,438.44,437.84,438.1,11367.0
2023-09-29 14:05:00,438.15,438.33,437.8,438.26,4935.0,438.15,438.33,437.8,438.26,4935.0
2023-09-29 14:10:00,438.36,438.79,438.11,438.79,4212.0,438.36,438.79,438.11,438.79,4212.0
2023-09-29 14:15:00,438.88,439.11,438.41,439.11,2414.0,438.88,439.11,438.41,439.11,2414.0
2023-09-29 14:20:00,438.94,439.83,438.72,439.82,3600.0,438.94,439.83,438.72,439.82,3600.0
2023-09-29 14:25:00,439.69,439.96,439.01,439.01,3501.0,439.69,439.96,439.01,439.01,3501.0
2023-09-29 14:30:00,439.01,439.01,438.24,438.69,3799.0,439.01,439.01,438.24,438.69,3799.0
2023-09-29 14:35:00,438.85,438.93,438.59,438.76,2868.0,438.85,438.93,438.59,438.76,2868.0
2023-09-29 14:40:00,438.88,440.09,438.88,440.09,1900.0,438.88,440.09,438.88,440.09,1900.0
2023-09-29 14:45:00,440.1,440.1,439.63,439.69,2433.0,440.1,440.1,439.63,439.69,2433.0
2023-09-29 14:50:00,439.93,440.1,439.77,439.84,3216.0,439.93,440.1,439.77,439.84,3216.0
2023-09-29 14:55:00,439.77,440.98,439.77,440.98,3116.0,439.77,440.98,439.77,440.98,3116.0
2023-09-29 15:00:00,440.96,441.24,440.05,440.06,2900.0,440.96,441.24,440.05,440.06,2900.0
2023-09-29 15:05:00,440.44,440.72,440.02,440.02,2016.0,440.44,440.72,440.02,440.02,2016.0
2023-09-29 15:10:00,440.2,440.59,440.02,440.35,2904.0,440.2,440.59,440.02,440.35,2904.0
2023-09-29 15:15:00,440.21,440.73,440.2,440.6,6024.0,440.21,440.73,440.2,440.6,6024.0
2023-09-29 15:20:00,440.49,441.16,440.47,440.69,5653.0,440.49,441.16,440.47,440.69,5653.0
2023-09-29 15:25:00,440.74,441.28,440.55,441.28,13378.0,440.74,441.28,440.55,441.28,13378.0
2023-09-29 15:30:00,441.13,441.27,440.7,440.73,6241.0,441.13,441.27,440.7,440.73,6241.0
2023-09-29 15:35:00,440.73,441.07,440.57,440.74,11520.0,440.73,441.07,440.57,440.74,11520.0
2023-09-29 15:40:00,440.67,440.89,440.46,440.63,13382.0,440.67,440.89,440.46,440.63,13382.0
2023-09-29 15:45:00,440.77,441.22,440.49,440.82,12810.0,440.77,441.22,440.49,440.82,12810.0
2023-09-29 15:50:00,440.65,441.58,439.62,439.77,20709.0,440.65,441.58,439.62,439.77,20709.0
2023-09-29 15:55:00,439.94,440.29,439.15,440.18,64742.0,439.94,440.29,439.15,440.18,64742.0
2023-10-02 09:30:00,440.13,445.56,440.13,444.11,20348.0,440.13,445.56,440.13,444.11,20348.0
2023-10-02 09:35:00,444.29,446.03,443.69,443.83,2968.0,444.29,446.03,443.69,443.83,2968.0
2023-10-02 09:40:00,442.99,443.13,440.72,442.32,6315.0,442.99,443.13,440.72,442.32,6315.0
2023-10-02 09:45:00,442.45,443.29,441.82,442.17,4273.0,442.45,443.29,441.82,442.17,4273.0
2023-10-02 09:50:00,442.16,442.39,440.63,440.98,7953.0,442.16,442.39,440.63,440.98,7953.0
2023-10-02 09:55:00,441.0,441.17,440.22,440.71,6232.0,441.0,441.17,440.22,440.71,6232.0
2023-10-02 10:00:00,440.71,441.69,440.24,441.0,18187.0,440.71,441.69,440.24,441.0,18187.0
2023-10-02 10:05:00,441.06,441.06,440.05,440.31,4070.0,441.06,441.06,440.05,440.31,4070.0
2023-10-02 10:10:00,440.52,440.97,439.61,439.61,5008.0,440.52,440.97,439.61,439.61,5008.0
2023-10-02 10:15:00,439.87,441.21,439.85,440.61,5689.0,439.87,441.21,439.85,440.61,5689.0
2023-10-02 10:20:00,440.47,440.57,439.78,440.1,2165.0,440.47,440.57,439.78,440.1,2165.0
2023-10-02 10:25:00,440.33,440.33,439.18,439.18,5600.0,440.33,440.33,439.18,439.18,5600.0
2023-10-02 10:30:00,439.04,440.6,438.97,440.6,3146.0,439.04,440.6,438.97,440.6,3146.0
2023-10-02 10:35:00,440.69,440.69,439.77,439.77,6109.0,440.69,440.69,439.77,439.77,6109.0
2023-10-02 10:40:00,439.77,440.27,438.86,438.88,9460.0,439.77,440.27,438.86,438.88,9460.0
2023-10-02 10:45:00,439.27,439.5,439.21,439.33,2704.0,439.27,439.5,439.21,439.33,2704.0
2023-10-02 10:50:00,439.55,439.75,438.81,438.81,3500.0,439.55,439.75,438.81,438.81,3500.0
2023-10-02 10:55:00,438.65,438.83,438.2,438.76,2000.0,438.65,438.83,438.2,438.76,2000.0
2023-10-02 11:00:00,439.26,439.97,439.13,439.38,4000.0,439.26,439.97,439.13,439.38,4000.0
2023-10-02 11:05:00,439.38,439.43,438.68,438.68,2835.0,439.38,439.43,438.68,438.68,2835.0
2023-10-02 11:10:00,438.83,439.12,438.22,438.86,2517.0,438.83,439.12,438.22,438.86,2517.0
2023-10-02 11:15:00,439.08,439.76,438.97,439.08,11747.0,439.08,439.76,438.97,439.08,11747.0
2023-10-02 11:20:00,439.13,439.93,438.81,438.81,6312.0,439.13,439.93,438.81,438.81,6312.0
2023-10-02 11:25:00,439.04,439.64,438.77,439.64,2064.0,439.04,439.64,438.77,439.64,2064.0
2023-10-02 11:30:00,440.24,440.32,439.22,439.3,3097.0,440.24,440.32,439.22,439.3,3097.0
2023-10-02 11:35:00,438.98,438.98,437.95,438.27,1517.0,438.98,438.98,437.95,438.27,1517.0
2023-10-02 11:40:00,438.36,438.37,436.88,437.7,3362.0,438.36,438.37,436.88,437.7,3362.0
2023-10-02 11:45:00,437.92,437.92,437.35,437.86,1557.0,437.92,437.92,437.35,437.86,1557.0
2023-10-02 11:50:00,437.86,437.86,436.62,436.62,3993.0,437.86,437.86,436.62,436.62,3993.0
2023-10-02 11:55:00,436.58,436.68,436.04,436.55,1160.0,436.58,436.68,436.04,436.55,1160.0
2023-10-02 12:00:00,436.56,436.66,435.88,436.1,3637.0,436.56,436.66,435.88,436.1,3637.0
2023-10-02 12:05:00,436.1,436.28,435.52,435.66,2225.0,436.1,436.28,435.52,435.66,2225.0
2023-10-02 12:10:00,435.65,435.92,435.11,435.58,7352.0,435.65,435.92,435.11,435.58,7352.0
2023-10-02 12:15:00,435.73,435.73,435.01,435.32,2253.0,435.73,435.73,435.01,435.32,2253.0
2023-10-02 12:20:00,435.32,435.33,435.01,435.15,1420.0,435.32,435.33,435.01,435.15,1420.0
2023-10-02 12:25:00,435.02,435.84,435.0,435.0,6955.0,435.02,435.84,435.0,435.0,6955.0
2023-10-02 12:30:00,435.31,435.77,435.31,435.77,1500.0,435.31,435.77,435.31,435.77,1500.0
2023-10-02 12:35:00,435.77,435.86,435.08,435.68,3294.0,435.77,435.86,435.08,435.68,3294.0
2023-10-02 12:40:00,435.84,436.15,435.73,435.96,500.0,435.84,436.15,435.73,435.96,500.0
2023-10-02 12:45:00,435.81,435.9,435.45,435.66,3597.0,435.81,435.9,435.45,435.66,3597.0
2023-10-02 12:50:00,435.66,435.72,435.26,435.6,1601.0,435.66,435.72,435.26,435.6,1601.0
2023-10-02 12:55:00,435.78,435.79,435.24,435.33,6981.0,435.78,435.79,435.24,435.33,6981.0
2023-10-02 13:00:00,435.82,436.18,435.81,436.14,1533.0,435.82,436.18,435.81,436.14,1533.0
2023-10-02 13:05:00,436.13,437.07,435.84,437.07,2100.0,436.13,437.07,435.84,437.07,2100.0
2023-10-02 13:10:00,436.88,436.88,436.18,436.38,3738.0,436.88,436.88,436.18,436.38,3738.0
2023-10-02 13:15:00,436.8,437.34,436.69,437.04,1875.0,436.8,437.34,436.69,437.04,1875.0
2023-10-02 13:20:00,437.15,437.6,436.62,437.05,5978.0,437.15,437.6,436.62,437.05,5978.0
2023-10-02 13:25:00,437.09,437.34,436.74,436.89,1718.0,437.09,437.34,436.74,436.89,1718.0
2023-10-02 13:30:00,437.0,437.01,436.47,436.47,2618.0,437.0,437.01,436.47,436.47,2618.0
2023-10-02 13:35:00,436.6,436.7,436.22,436.22,4190.0,436.6,436.7,436.22,436.22,4190.0
2023-10-02 13:40:00,436.08,437.32,436.07,436.95,5695.0,436.08,437.32,436.07,436.95,5695.0
2023-10-02 13:45:00,436.88,437.01,436.55,436.55,4355.0,436.88,437.01,436.55,436.55,4355.0
2023-10-02 13:50:00,436.8,437.11,436.8,436.88,1100.0,436.8,437.11,436.8,436.88,1100.0
2023-10-02 13:55:00,436.88,436.94,436.39,436.4,3538.0,436.88,436.94,436.39,436.4,3538.0
2023-10-02 14:00:00,436.48,436.86,436.18,436.86,2381.0,436.48,436.86,436.18,436.86,2381.0
2023-10-02 14:05:00,436.88,437.76,436.88,437.48,2256.0,436.88,437.76,436.88,437.48,2256.0
2023-10-02 14:10:00,437.64,438.88,437.63,438.72,3690.0,437.64,438.88,437.63,438.72,3690.0
2023-10-02 14:15:00,438.3,438.3,437.6,437.6,2973.0,438.3,438.3,437.6,437.6,2973.0
2023-10-02 14:20:00,437.53,437.87,437.44,437.56,3160.0,437.53,437.87,437.44,437.56,3160.0
2023-10-02 14:25:00,437.46,437.46,436.68,436.68,1100.0,437.46,437.46,436.68,436.68,1100.0
2023-10-02 14:30:00,436.62,437.38,436.62,437.22,4021.0,436.62,437.38,436.62,437.22,4021.0
2023-10-02 14:35:00,437.22,437.44,437.14,437.31,4465.0,437.22,437.44,437.14,437.31,4465.0
2023-10-02 14:40:00,437.19,437.35,436.79,436.81,7434.0,437.19,437.35,436.79,436.81,7434.0
2023-10-02 14:45:00,436.88,437.29,436.87,437.12,2228.0,436.88,437.29,436.87,437.12,2228.0
2023-10-02 14:50:00,437.17,437.49,437.06,437.06,1400.0,437.17,437.49,437.06,437.06,1400.0
2023-10-02 14:55:00,437.18,437.18,436.87,436.92,1500.0,437.18,437.18,436.87,436.92,1500.0
2023-10-02 15:00:00,436.8,436.89,436.39,436.39,4270.0,436.8,436.89,436.39,436.39,4270.0
2023-10-02 15:05:00,436.61,437.62,436.39,437.62,4321.0,436.61,437.62,436.39,437.62,4321.0
2023-10-02 15:10:00,437.4,438.09,437.32,437.41,2900.0,437.4,438.09,437.32,437.41,2900.0
2023-10-02 15:15:00,437.25,438.0,437.25,437.91,2600.0,437.25,438.0,437.25,437.91,2600.0
2023-10-02 15:20:00,437.75,437.86,437.21,437.72,5602.0,437.75,437.86,437.21,437.72,5602.0
2023-10-02 15:25:00,437.58,437.95,437.18,437.89,3300.0,437.58,437.95,437.18,437.89,3300.0
2023-10-02 15:30:00,437.89,438.78,437.69,438.68,9507.0,437.89,438.78,437.69,438.68,9507.0
2023-10-02 15:35:00,438.68,438.84,438.01,438.25,8470.0,438.68,438.84,438.01,438.25,8470.0
2023-10-02 15:40:00,438.26,438.29,437.49,437.69,7853.0,438.26,438.29,437.49,437.69,7853.0
2023-10-02 15:45:00,437.78,438.28,437.75,437.81,10491.0,437.78,438.28,437.75,437.81,10491.0
2023-10-02 15:50:00,437.8,438.31,437.16,438.2,18688.0,437.8,438.31,437.16,438.2,18688.0
2023-10-02 15:55:00,438.37,438.83,438.13,438.83,40500.0,438.37,438.83,438.13,438.83,40500.0
2023-10-03 09:30:00,435.26,435.27,435.26,435.27,4725.0,435.26,435.27,435.26,435.27,4725.0
2023-10-03 09:35:00,436.12,436.54,434.53,434.88,7367.0,436.12,436.54,434.53,434.88,7367.0
2023-10-03 09:40:00,434.88,437.5,434.74,436.73,5560.0,434.88,437.5,434.74,436.73,5560.0
2023-10-03 09:45:00,436.99,439.0,436.7,438.86,3974.0,436.99,439.0,436.7,438.86,3974.0
2023-10-03 09:50:00,438.84,439.29,438.11,439.13,2471.0,438.84,439.29,438.11,439.13,2471.0
2023-10-03 09:55:00,439.08,440.02,439.07,439.69,2591.0,439.08,440.02,439.07,439.69,2591.0
2023-10-03 10:00:00,439.3,440.41,438.81,439.87,7554.0,439.3,440.41,438.81,439.87,7554.0
2023-10-03 10:05:00,439.87,439.87,437.76,438.59,4552.0,439.87,439.87,437.76,438.59,4552.0
2023-10-03 10:10:00,438.84,439.23,437.81,437.81,4311.0,438.84,439.23,437.81,437.81,4311.0
2023-10-03 10:15:00,437.72,437.72,435.47,435.74,5319.0,437.72,437.72,435.47,435.74,5319.0
2023-10-03 10:20:00,435.51,435.83,435.07,435.61,1542.0,435.51,435.83,435.07,435.61,1542.0
2023-10-03 10:25:00,435.44,436.2,435.34,435.65,3953.0,435.44,436.2,435.34,435.65,3953.0
2023-10-03 10:30:00,435.94,436.53,435.42,435.81,5312.0,435.94,436.53,435.42,435.81,5312.0
2023-10-03 10:35:00,435.79,436.29,435.34,435.83,3890.0,435.79,436.29,435.34,435.83,3890.0
2023-10-03 10:40:00,435.75,436.2,435.75,435.82,1800.0,435.75,436.2,435.75,435.82,1800.0
2023-10-03 10:45:00,435.63,435.98,435.53,435.98,4503.0,435.63,435.98,435.53,435.98,4503.0
2023-10-03 10:50:00,436.34,436.83,435.75,436.83,4330.0,436.34,436.83,435.75,436.83,4330.0
2023-10-03 10:55:00,436.84,436.84,435.63,435.66,4760.0,436.84,436.84,435.63,435.66,4760.0
2023-10-03 11:00:00,435.46,435.61,434.78,434.92,6616.0,435.46,435.61,434.78,434.92,6616.0
2023-10-03 11:05:00,434.94,435.08,434.18,434.94,3604.0,434.94,435.08,434.18,434.94,3604.0
2023-10-03 11:10:00,435.12,435.69,434.99,435.61,3685.0,435.12,435.69,434.99,435.61,3685.0
2023-10-03 11:15:00,435.79,435.82,434.68,434.74,9576.0,435.79,435.82,434.68,434.74,9576.0
2023-10-03 11:20:00,434.89,435.24,434.75,434.83,4800.0,434.89,435.24,434.75,434.83,4800.0
2023-10-03 11:25:00,434.69,435.0,434.62,434.96,8691.0,434.69,435.0,434.62,434.96,8691.0
2023-10-03 11:30:00,434.86,435.0,432.78,433.14,13157.0,434.86,435.0,432.78,433.14,13157.0
2023-10-03 11:35:00,433.0,433.47,432.44,432.6,3001.0,433.0,433.47,432.44,432.6,3001.0
2023-10-03 11:40:00,432.61,432.69,431.28,431.43,6622.0,432.61,432.69,431.28,431.43,6622.0
2023-10-03 11:45:00,431.56,432.27,431.47,431.47,4309.0,431.56,432.27,431.47,431.47,4309.0
2023-10-03 11:50:00,431.34,431.36,430.78,431.27,3416.0,431.34,431.36,430.78,431.27,3416.0
2023-10-03 11:55:00,431.25,431.37,431.1,431.1,1031.0,431.25,431.37,431.1,431.1,1031.0
2023-10-03 12:00:00,431.3,432.01,431.3,431.84,4100.0,431.3,432.01,431.3,431.84,4100.0
2023-10-03 12:05:00,431.86,431.91,431.68,431.74,1415.0,431.86,431.91,431.68,431.74,1415.0
2023-10-03 12:10:00,431.69,432.02,431.37,432.0,2230.0,431.69,432.02,431.37,432.0,2230.0
2023-10-03 12:15:00,432.01,432.34,431.69,431.73,3394.0,432.01,432.34,431.69,431.73,3394.0
2023-10-03 12:20:00,431.77,431.77,431.11,431.36,3208.0,431.77,431.77,431.11,431.36,3208.0
2023-10-03 12:25:00,431.25,431.68,430.93,431.46,6179.0,431.25,431.68,430.93,431.46,6179.0
2023-10-03 12:30:00,431.8,431.82,431.37,431.37,2504.0,431.8,431.82,431.37,431.37,2504.0
2023-10-03 12:35:00,431.27,432.21,431.15,432.03,4300.0,431.27,432.21,431.15,432.03,4300.0
2023-10-03 12:40:00,432.02,432.4,431.74,431.77,2276.0,432.02,432.4,431.74,431.77,2276.0
2023-10-03 12:45:00,431.69,432.06,431.69,432.03,1500.0,431.69,432.06,431.69,432.03,1500.0
2023-10-03 12:50:00,432.1,432.62,431.94,431.94,3800.0,432.1,432.62,431.94,431.94,3800.0
2023-10-03 12:55:00,431.9,432.67,431.59,432.35,4300.0,431.9,432.67,431.59,432.35,4300.0
2023-10-03 13:00:00,432.64,433.06,432.5,432.5,4500.0,432.64,433.06,432.5,432.5,4500.0
2023-10-03 13:05:00,432.49,432.51,431.37,431.74,18836.0,432.49,432.51,431.37,431.74,18836.0
2023-10-03 13:10:00,431.81,432.2,431.8,431.84,3111.0,431.81,432.2,431.8,431.84,3111.0
2023-10-03 13:15:00,431.84,431.84,431.4,431.4,500.0,431.84,431.84,431.4,431.4,500.0
2023-10-03 13:20:00,431.14,431.14,430.64,430.96,1422.0,431.14,431.14,430.64,430.96,1422.0
2023-10-03 13:25:00,430.62,431.12,430.45,430.99,1900.0,430.62,431.12,430.45,430.99,1900.0
2023-10-03 13:30:00,430.88,430.99,430.64,430.68,1908.0,430.88,430.99,430.64,430.68,1908.0
2023-10-03 13:35:00,430.68,431.32,430.4,431.11,2500.0,430.68,431.32,430.4,431.11,2500.0
2023-10-03 13:40:00,431.08,431.43,431.03,431.16,6316.0,431.08,431.43,431.03,431.16,6316.0
2023-10-03 13:45:00,431.16,431.28,430.55,430.82,5078.0,431.16,431.28,430.55,430.82,5078.0
2023-10-03 13:50:00,431.0,431.32,430.99,431.23,1200.0,431.0,431.32,430.99,431.23,1200.0
2023-10-03 13:55:00,431.23,431.69,430.9,431.4,3499.0,431.23,431.69,430.9,431.4,3499.0
2023-10-03 14:00:00,431.74,432.48,431.74,431.98,5693.0,431.74,432.48,431.74,431.98,5693.0
2023-10-03 14:05:00,432.1,432.14,431.3,431.37,2010.0,432.1,432.14,431.3,431.37,2010.0
2023-10-03 14:10:00,431.56,432.1,431.56,432.1,1778.0,431.56,432.1,431.56,432.1,1778.0
2023-10-03 14:15:00,432.27,432.42,432.05,432.15,5129.0,432.27,432.42,432.05,432.15,5129.0
2023-10-03 14:20:00,432.05,432.27,431.61,431.77,2520.0,432.05,432.27,431.61,431.77,2520.0
2023-10-03 14:25:00,431.83,432.21,431.82,431.85,1700.0,431.83,432.21,431.82,431.85,1700.0
2023-10-03 14:30:00,431.72,432.65,431.72,432.5,4428.0,431.72,432.65,431.72,432.5,4428.0
2023-10-03 14:35:00,432.26,433.25,432.26,433.25,3342.0,432.26,433.25,432.26,433.25,3342.0
2023-10-03 14:40:00,433.2,433.21,432.91,433.1,2367.0,433.2,433.21,432.91,433.1,2367.0
2023-10-03 14:45:00,433.35,433.57,433.09,433.33,2500.0,433.35,433.57,433.09,433.33,2500.0
2023-10-03 14:50:00,433.23,433.53,433.19,433.53,3127.0,433.23,433.53,433.19,433.53,3127.0
2023-10-03 14:55:00,433.53,433.59,433.25,433.35,1700.0,433.53,433.59,433.25,433.35,1700.0
2023-10-03 15:00:00,433.28,433.3,432.96,433.06,2333.0,433.28,433.3,432.96,433.06,2333.0
2023-10-03 15:05:00,432.93,432.93,432.0,432.19,3663.0,432.93,432.93,432.0,432.19,3663.0
2023-10-03 15:10:00,432.09,432.48,432.06,432.06,1800.0,432.09,432.48,432.06,432.06,1800.0
2023-10-03 15:15:00,432.04,432.94,432.04,432.74,4237.0,432.04,432.94,432.04,432.74,4237.0
2023-10-03 15:20:00,432.71,433.06,432.46,433.02,5708.0,432.71,433.06,432.46,433.02,5708.0
2023-10-03 15:25:00,433.19,433.24,432.5,432.55,2554.0,433.19,433.24,432.5,432.55,2554.0
2023-10-03 15:30:00,432.74,432.93,432.33,432.33,4047.0,432.74,432.93,432.33,432.33,4047.0
2023-10-03 15:35:00,432.4,432.96,432.19,432.19,4199.0,432.4,432.96,432.19,432.19,4199.0
2023-10-03 15:40:00,432.16,433.25,432.16,432.9,9954.0,432.16,433.25,432.16,432.9,9954.0
2023-10-03 15:45:00,432.89,433.17,432.39,432.5,8409.0,432.89,433.17,432.39,432.5,8409.0
2023-10-03 15:50:00,432.5,432.67,431.44,431.46,11348.0,432.5,432.67,431.44,431.46,11348.0
2023-10-03 15:55:00,431.57,432.2,431.57,432.0,29130.0,431.57,432.2,431.57,432.0,29130.0
2023-10-04 09:30:00,432.52,435.09,431.84,434.38,7522.0,432.52,435.09,431.84,434.38,7522.0
2023-10-04 09:35:00,434.78,434.78,433.78,433.79,2925.0,434.78,434.78,433.78,433.79,2925.0
2023-10-04 09:40:00,433.81,434.21,432.85,432.86,2952.0,433.81,434.21,432.85,432.86,2952.0
2023-10-04 09:45:00,432.9,432.9,432.25,432.6,1927.0,432.9,432.9,432.25,432.6,1927.0
2023-10-04 09:50:00,432.62,433.26,432.62,433.22,4417.0,432.62,433.26,432.62,433.22,4417.0
2023-10-04 09:55:00,433.19,433.88,433.18,433.88,3196.0,433.19,433.88,433.18,433.88,3196.0
2023-10-04 10:00:00,434.13,434.16,431.85,431.85,6209.0,434.13,434.16,431.85,431.85,6209.0
2023-10-04 10:05:00,431.53,432.09,431.27,431.94,1700.0,431.53,432.09,431.27,431.94,1700.0
2023-10-04 10:10:00,432.24,432.25,431.23,431.94,2420.0,432.24,432.25,431.23,431.94,2420.0
2023-10-04 10:15:00,431.94,432.03,431.69,432.03,1100.0,431.94,432.03,431.69,432.03,1100.0
2023-10-04 10:20:00,432.03,432.32,431.77,432.31,4901.0,432.03,432.32,431.77,432.31,4901.0
2023-10-04 10:25:00,432.31,432.33,431.62,431.73,3869.0,432.31,432.33,431.62,431.73,3869.0
2023-10-04 10:30:00,431.64,432.12,431.29,431.52,2900.0,431.64,432.12,431.29,431.52,2900.0
2023-10-04 10:35:00,431.79,431.89,431.41,431.65,2200.0,431.79,431.89,431.41,431.65,2200.0
2023-10-04 10:40:00,431.37,431.63,430.91,431.0,1773.0,431.37,431.63,430.91,431.0,1773.0
2023-10-04 10:45:00,430.44,430.44,429.58,429.58,1295.0,430.44,430.44,429.58,429.58,1295.0
2023-10-04 10:50:00,429.83,430.44,429.61,430.04,12082.0,429.83,430.44,429.61,430.04,12082.0
2023-10-04 10:55:00,430.06,430.14,429.78,430.07,2332.0,430.06,430.14,429.78,430.07,2332.0
2023-10-04 11:00:00,430.06,430.07,429.11,429.56,4796.0,430.06,430.07,429.11,429.56,4796.0
2023-10-04 11:05:00,429.68,430.14,429.65,429.95,4412.0,429.68,430.14,429.65,429.95,4412.0
2023-10-04 11:10:00,429.95,430.49,429.79,430.48,2117.0,429.95,430.49,429.79,430.48,2117.0
2023-10-04 11:15:00,430.66,431.2,430.66,431.2,6766.0,430.66,431.2,430.66,431.2,6766.0
2023-10-04 11:20:00,431.13,431.37,430.87,431.06,3769.0,431.13,431.37,430.87,431.06,3769.0
2023-10-04 11:25:00,431.06,431.65,430.98,431.65,6629.0,431.06,431.65,430.98,431.65,6629.0
2023-10-04 11:30:00,431.48,431.95,431.47,431.85,6529.0,431.48,431.95,431.47,431.85,6529.0
2023-10-04 11:35:00,431.73,432.38,431.59,432.29,2848.0,431.73,432.38,431.59,432.29,2848.0
2023-10-04 11:40:00,432.02,432.25,431.92,432.15,3956.0,432.02,432.25,431.92,432.15,3956.0
2023-10-04 11:45:00,431.98,433.57,431.93,433.34,3816.0,431.98,433.57,431.93,433.34,3816.0
2023-10-04 11:50:00,433.44,433.92,433.34,433.74,1805.0,433.44,433.92,433.34,433.74,1805.0
2023-10-04 11:55:00,433.75,434.39,433.74,434.22,5123.0,433.75,434.39,433.74,434.22,5123.0
2023-10-04 12:00:00,434.26,434.56,434.04,434.43,1500.0,434.26,434.56,434.04,434.43,1500.0
2023-10-04 12:05:00,434.43,435.0,434.42,434.88,2757.0,434.43,435.0,434.42,434.88,2757.0
2023-10-04 12:10:00,434.8,435.42,434.8,434.98,4907.0,434.8,435.42,434.8,434.98,4907.0
2023-10-04 12:15:00,435.0,435.68,434.99,435.68,2028.0,435.0,435.68,434.99,435.68,2028.0
2023-10-04 12:20:00,435.78,436.13,435.53,436.13,2942.0,435.78,436.13,435.53,436.13,2942.0
2023-10-04 12:25:00,435.98,436.49,435.98,436.49,800.0,435.98,436.49,435.98,436.49,800.0
2023-10-04 12:30:00,436.46,436.66,436.32,436.66,1924.0,436.46,436.66,436.32,436.66,1924.0
2023-10-04 12:35:00,436.67,436.7,436.4,436.58,6670.0,436.67,436.7,436.4,436.58,6670.0
2023-10-04 12:40:00,436.42,436.42,435.53,435.53,6000.0,436.42,436.42,435.53,435.53,6000.0
2023-10-04 12:45:00,435.56,436.08,435.56,436.08,2000.0,435.56,436.08,435.56,436.08,2000.0
2023-10-04 12:50:00,436.17,436.25,435.44,435.44,1900.0,436.17,436.25,435.44,435.44,1900.0
2023-10-04 12:55:00,435.29,435.46,435.12,435.36,800.0,435.29,435.46,435.12,435.36,800.0
2023-10-04 13:00:00,435.35,435.49,435.18,435.26,2114.0,435.35,435.49,435.18,435.26,2114.0
2023-10-04 13:05:00,435.35,435.7,435.33,435.69,2133.0,435.35,435.7,435.33,435.69,2133.0
2023-10-04 13:10:00,435.69,435.69,434.1,434.51,6118.0,435.69,435.69,434.1,434.51,6118.0
2023-10-04 13:15:00,434.51,434.72,433.93,433.93,1700.0,434.51,434.72,433.93,433.93,1700.0
2023-10-04 13:20:00,434.06,434.32,433.42,433.43,1700.0,434.06,434.32,433.42,433.43,1700.0
2023-10-04 13:25:00,432.88,433.1,432.6,432.88,2188.0,432.88,433.1,432.6,432.88,2188.0
2023-10-04 13:30:00,432.73,432.8,432.18,432.22,2800.0,432.73,432.8,432.18,432.22,2800.0
2023-10-04 13:35:00,432.2,432.75,432.14,432.51,6626.0,432.2,432.75,432.14,432.51,6626.0
2023-10-04 13:40:00,432.49,432.75,432.49,432.74,6643.0,432.49,432.75,432.49,432.74,6643.0
2023-10-04 13:45:00,432.73,433.08,432.61,432.84,2102.0,432.73,433.08,432.61,432.84,2102.0
2023-10-04 13:50:00,432.84,433.05,432.79,432.89,1700.0,432.84,433.05,432.79,432.89,1700.0
2023-10-04 13:55:00,432.88,433.3,432.6,432.93,4688.0,432.88,433.3,432.6,432.93,4688.0
2023-10-04 14:00:00,433.01,433.51,432.86,433.38,2600.0,433.01,433.51,432.86,433.38,2600.0
2023-10-04 14:05:00,433.55,433.55,432.95,433.02,4554.0,433.55,433.55,432.95,433.02,4554.0
2023-10-04 14:10:00,433.04,434.0,433.03,434.0,2200.0,433.04,434.0,433.03,434.0,2200.0
2023-10-04 14:15:00,433.99,434.36,433.71,434.04,2161.0,433.99,434.36,433.71,434.04,2161.0
2023-10-04 14:20:00,433.88,434.02,433.25,433.25,5200.0,433.88,434.02,433.25,433.25,5200.0
2023-10-04 14:25:00,433.23,433.83,433.22,433.61,4000.0,433.23,433.83,433.22,433.61,4000.0
2023-10-04 14:30:00,433.72,433.78,433.46,433.55,3009.0,433.72,433.78,433.46,433.55,3009.0
2023-10-04 14:35:00,433.48,433.59,433.12,433.22,3640.0,433.48,433.59,433.12,433.22,3640.0
2023-10-04 14:40:00,433.22,433.7,433.21,433.39,3600.0,433.22,433.7,433.21,433.39,3600.0
2023-10-04 14:45:00,433.39,433.6,433.39,433.42,2200.0,433.39,433.6,433.39,433.42,2200.0
2023-10-04 14:50:00,433.37,433.47,433.04,433.04,3501.0,433.37,433.47,433.04,433.04,3501.0
2023-10-04 14:55:00,433.11,433.84,433.08,433.71,7553.0,433.11,433.84,433.08,433.71,7553.0
2023-10-04 15:00:00,433.63,434.01,433.54,433.55,2200.0,433.63,434.01,433.54,433.55,2200.0
2023-10-04 15:05:00,433.53,433.92,433.5,433.89,7485.0,433.53,433.92,433.5,433.89,7485.0
2023-10-04 15:10:00,433.88,434.71,433.85,434.59,8434.0,433.88,434.71,433.85,434.59,8434.0
2023-10-04 15:15:00,434.7,435.35,434.7,435.3,2904.0,434.7,435.35,434.7,435.3,2904.0
2023-10-04 15:20:00,435.26,435.4,434.43,434.49,9010.0,435.26,435.4,434.43,434.49,9010.0
2023-10-04 15:25:00,434.58,434.71,433.57,433.59,8369.0,434.58,434.71,433.57,433.59,8369.0
2023-10-04 15:30:00,433.87,433.97,433.68,433.71,5746.0,433.87,433.97,433.68,433.71,5746.0
2023-10-04 15:35:00,433.72,434.62,433.72,434.07,10343.0,433.72,434.62,433.72,434.07,10343.0
2023-10-04 15:40:00,434.07,434.09,433.6,433.97,9024.0,434.07,434.09,433.6,433.97,9024.0
2023-10-04 15:45:00,433.82,434.21,433.34,433.74,17098.0,433.82,434.21,433.34,433.74,17098.0
2023-10-04 15:50:00,433.51,433.61,432.79,433.12,19524.0,433.51,433.61,432.79,433.12,19524.0
2023-10-04 15:55:00,433.13,433.28,432.68,432.9,44150.0,433.13,433.28,432.68,432.9,44150.0
2023-10-05 09:30:00,433.29,434.58,432.52,433.63,11091.0,433.29,434.58,432.52,433.63,11091.0
2023-10-05 09:35:00,433.89,433.89,431.5,432.2,3500.0,433.89,433.89,431.5,432.2,3500.0
2023-10-05 09:40:00,432.63,432.63,431.6,432.04,3283.0,432.63,432.63,431.6,432.04,3283.0
2023-10-05 09:45:00,432.31,432.6,431.52,432.19,3600.0,432.31,432.6,431.52,432.19,3600.0
2023-10-05 09:50:00,432.42,433.13,432.05,432.05,1100.0,432.42,433.13,432.05,432.05,1100.0
2023-10-05 09:55:00,432.67,433.28,432.67,433.18,4837.0,432.67,433.28,432.67,433.18,4837.0
2023-10-05 10:00:00,433.18,433.18,431.57,431.89,5575.0,433.18,433.18,431.57,431.89,5575.0
2023-10-05 10:05:00,431.87,432.11,430.82,431.07,5438.0,431.87,432.11,430.82,431.07,5438.0
2023-10-05 10:10:00,431.15,431.37,431.0,431.03,1200.0,431.15,431.37,431.0,431.03,1200.0
2023-10-05 10:15:00,430.85,431.77,430.85,431.63,2431.0,430.85,431.77,430.85,431.63,2431.0
2023-10-05 10:20:00,431.55,431.55,430.78,431.46,4000.0,431.55,431.55,430.78,431.46,4000.0
2023-10-05 10:25:00,431.48,432.18,431.33,431.39,1906.0,431.48,432.18,431.33,431.39,1906.0
2023-10-05 10:30:00,431.45,431.49,431.05,431.05,1600.0,431.45,431.49,431.05,431.05,1600.0
2023-10-05 10:35:00,431.05,431.13,428.34,428.91,19243.0,431.05,431.13,428.34,428.91,19243.0
2023-10-05 10:40:00,428.75,429.91,428.53,429.69,7384.0,428.75,429.91,428.53,429.69,7384.0
2023-10-05 10:45:00,430.11,430.47,429.94,430.34,4646.0,430.11,430.47,429.94,430.34,4646.0
2023-10-05 10:50:00,430.63,431.17,430.2,431.1,16685.0,430.63,431.17,430.2,431.1,16685.0
2023-10-05 10:55:00,431.03,431.65,430.99,431.47,5355.0,431.03,431.65,430.99,431.47,5355.0
2023-10-05 11:00:00,431.37,432.08,431.11,431.19,6505.0,431.37,432.08,431.11,431.19,6505.0
2023-10-05 11:05:00,431.32,431.45,430.92,431.45,3895.0,431.32,431.45,430.92,431.45,3895.0
2023-10-05 11:10:00,431.63,432.54,431.62,431.76,7576.0,431.63,432.54,431.62,431.76,7576.0
2023-10-05 11:15:00,431.53,431.92,431.53,431.53,2149.0,431.53,431.92,431.53,431.53,2149.0
2023-10-05 11:20:00,431.66,432.06,431.4,431.82,900.0,431.66,432.06,431.4,431.82,900.0
2023-10-05 11:25:00,431.81,431.81,430.82,430.83,3730.0,431.81,431.81,430.82,430.83,3730.0
2023-10-05 11:30:00,430.78,430.9,429.85,430.0,3575.0,430.78,430.9,429.85,430.0,3575.0
2023-10-05 11:35:00,430.19,430.52,430.09,430.18,1536.0,430.19,430.52,430.09,430.18,1536.0
2023-10-05 11:40:00,430.06,430.29,430.06,430.12,3058.0,430.06,430.29,430.06,430.12,3058.0
2023-10-05 11:45:00,430.18,430.77,430.12,430.67,1700.0,430.18,430.77,430.12,430.67,1700.0
2023-10-05 11:50:00,430.72,430.98,430.47,430.86,3509.0,430.72,430.98,430.47,430.86,3509.0
2023-10-05 11:55:00,430.81,430.82,430.21,430.37,4222.0,430.81,430.82,430.21,430.37,4222.0
2023-10-05 12:00:00,430.37,431.09,430.17,430.82,2000.0,430.37,431.09,430.17,430.82,2000.0
2023-10-05 12:05:00,431.07,431.07,430.78,430.78,605.0,431.07,431.07,430.78,430.78,605.0
2023-10-05 12:10:00,430.79,431.12,430.72,431.08,900.0,430.79,431.12,430.72,431.08,900.0
2023-10-05 12:15:00,431.05,431.05,430.65,430.67,3524.0,431.05,431.05,430.65,430.67,3524.0
2023-10-05 12:20:00,430.66,430.77,430.09,430.69,4843.0,430.66,430.77,430.09,430.69,4843.0
2023-10-05 12:25:00,430.48,431.21,430.48,431.21,1900.0,430.48,431.21,430.48,431.21,1900.0
2023-10-05 12:30:00,431.25,431.25,430.83,430.83,1100.0,431.25,431.25,430.83,430.83,1100.0
2023-10-05 12:35:00,430.87,431.19,430.87,431.07,4000.0,430.87,431.19,430.87,431.07,4000.0
2023-10-05 12:40:00,431.04,431.1,430.8,430.94,1982.0,431.04,431.1,430.8,430.94,1982.0
2023-10-05 12:45:00,430.95,431.13,430.57,430.65,2800.0,430.95,431.13,430.57,430.65,2800.0
2023-10-05 12:50:00,430.48,431.15,430.48,430.88,1400.0,430.48,431.15,430.48,430.88,1400.0
2023-10-05 12:55:00,430.88,430.92,430.46,430.68,2100.0,430.88,430.92,430.46,430.68,2100.0
2023-10-05 13:00:00,430.68,430.78,430.3,430.31,4528.0,430.68,430.78,430.3,430.31,4528.0
2023-10-05 13:05:00,430.18,430.18,429.88,429.88,2296.0,430.18,430.18,429.88,429.88,2296.0
2023-10-05 13:10:00,429.69,430.71,429.69,430.71,2217.0,429.69,430.71,429.69,430.71,2217.0
2023-10-05 13:15:00,430.65,431.4,430.5,431.31,2618.0,430.65,431.4,430.5,431.31,2618.0
2023-10-05 13:20:00,431.16,431.64,431.12,431.32,3862.0,431.16,431.64,431.12,431.32,3862.0
2023-10-05 13:25:00,431.12,431.62,431.12,431.35,3009.0,431.12,431.62,431.12,431.35,3009.0
2023-10-05 13:30:00,431.61,431.78,431.11,431.78,3800.0,431.61,431.78,431.11,431.78,3800.0
2023-10-05 13:35:00,431.94,432.28,431.8,432.15,2683.0,431.94,432.28,431.8,432.15,2683.0
2023-10-05 13:40:00,432.29,432.29,431.92,431.97,1273.0,432.29,432.29,431.92,431.97,1273.0
2023-10-05 13:45:00,432.35,432.7,432.25,432.5,3801.0,432.35,432.7,432.25,432.5,3801.0
2023-10-05 13:50:00,432.44,432.65,432.41,432.62,1820.0,432.44,432.65,432.41,432.62,1820.0
2023-10-05 13:55:00,432.7,432.77,432.45,432.7,5100.0,432.7,432.77,432.45,432.7,5100.0
2023-10-05 14:00:00,432.79,433.38,432.67,432.79,9830.0,432.79,433.38,432.67,432.79,9830.0
2023-10-05 14:05:00,432.7,432.7,432.24,432.24,2200.0,432.7,432.7,432.24,432.24,2200.0
2023-10-05 14:10:00,432.15,432.53,432.15,432.51,2171.0,432.15,432.53,432.15,432.51,2171.0
2023-10-05 14:15:00,432.54,432.84,432.45,432.61,2963.0,432.54,432.84,432.45,432.61,2963.0
2023-10-05 14:20:00,432.6,432.6,432.16,432.16,1700.0,432.6,432.6,432.16,432.16,1700.0
2023-10-05 14:25:00,432.46,432.54,432.36,432.38,1700.0,432.46,432.54,432.36,432.38,1700.0
2023-10-05 14:30:00,432.39,432.71,432.39,432.57,6490.0,432.39,432.71,432.39,432.57,6490.0
2023-10-05 14:35:00,432.62,433.24,432.58,433.21,5943.0,432.62,433.24,432.58,433.21,5943.0
2023-10-05 14:40:00,433.24,433.6,432.85,432.85,5005.0,433.24,433.6,432.85,432.85,5005.0
2023-10-05 14:45:00,432.85,433.3,432.72,433.3,2447.0,432.85,433.3,432.72,433.3,2447.0
2023-10-05 14:50:00,433.41,433.69,433.41,433.45,1953.0,433.41,433.69,433.41,433.45,1953.0
2023-10-05 14:55:00,433.45,433.49,433.12,433.4,4933.0,433.45,433.49,433.12,433.4,4933.0
2023-10-05 15:00:00,433.43,433.5,433.19,433.19,3500.0,433.43,433.5,433.19,433.19,3500.0
2023-10-05 15:05:00,433.3,433.58,432.74,433.58,8146.0,433.3,433.58,432.74,433.58,8146.0
2023-10-05 15:10:00,433.58,433.59,432.94,433.09,3239.0,433.58,433.59,432.94,433.09,3239.0
2023-10-05 15:15:00,432.92,433.16,432.77,433.01,2700.0,432.92,433.16,432.77,433.01,2700.0
2023-10-05 15:20:00,433.1,433.1,432.84,433.02,2550.0,433.1,433.1,432.84,433.02,2550.0
2023-10-05 15:25:00,433.12,433.42,432.91,433.42,5000.0,433.12,433.42,432.91,433.42,5000.0
2023-10-05 15:30:00,433.42,433.42,433.01,433.05,6625.0,433.42,433.42,433.01,433.05,6625.0
2023-10-05 15:35:00,432.99,433.22,432.78,433.22,6982.0,432.99,433.22,432.78,433.22,6982.0
2023-10-05 15:40:00,433.15,433.25,433.03,433.08,5386.0,433.15,433.25,433.03,433.08,5386.0
2023-10-05 15:45:00,433.03,433.42,432.59,432.63,6220.0,433.03,433.42,432.59,432.63,6220.0
2023-10-05 15:50:00,432.53,433.21,432.52,432.56,5882.0,432.53,433.21,432.52,432.56,5882.0
2023-10-05 15:55:00,432.36,432.36,431.71,432.03,24977.0,432.36,432.36,431.71,432.03,24977.0
2023-10-06 09:30:00,428.69,429.24,426.36,426.5,29654.0,428.69,429.24,426.36,426.5,29654.0
2023-10-06 09:35:00,426.5,427.26,425.43,426.23,10145.0,426.5,427.26,425.43,426.23,10145.0
2023-10-06 09:40:00,426.58,427.14,426.18,426.65,10197.0,426.58,427.14,426.18,426.65,10197.0
2023-10-06 09:45:00,426.44,427.68,426.32,426.32,5911.0,426.44,427.68,426.32,426.32,5911.0
2023-10-06 09:50:00,426.54,427.14,426.06,426.79,4295.0,426.54,427.14,426.06,426.79,4295.0
2023-10-06 09:55:00,427.25,427.51,426.4,427.28,10288.0,427.25,427.51,426.4,427.28,10288.0
2023-10-06 10:00:00,426.97,427.31,426.47,426.47,9111.0,426.97,427.31,426.47,426.47,9111.0
2023-10-06 10:05:00,426.58,426.96,426.03,426.33,3490.0,426.58,426.96,426.03,426.33,3490.0
2023-10-06 10:10:00,426.06,426.47,425.65,426.47,2885.0,426.06,426.47,425.65,426.47,2885.0
2023-10-06 10:15:00,426.47,426.9,426.41,426.44,5633.0,426.47,426.9,426.41,426.44,5633.0
2023-10-06 10:20:00,426.26,427.14,425.66,427.11,8123.0,426.26,427.14,425.66,427.11,8123.0
2023-10-06 10:25:00,427.12,428.18,427.12,427.95,11953.0,427.12,428.18,427.12,427.95,11953.0
2023-10-06 10:30:00,428.19,429.48,428.19,429.39,9936.0,428.19,429.48,428.19,429.39,9936.0
2023-10-06 10:35:00,429.68,430.77,429.68,430.56,15752.0,429.68,430.77,429.68,430.56,15752.0
2023-10-06 10:40:00,430.6,430.6,429.64,429.99,15239.0,430.6,430.6,429.64,429.99,15239.0
2023-10-06 10:45:00,429.99,429.99,429.19,429.46,9283.0,429.99,429.99,429.19,429.46,9283.0
2023-10-06 10:50:00,429.52,429.52,428.53,428.86,8924.0,429.52,429.52,428.53,428.86,8924.0
2023-10-06 10:55:00,428.98,428.98,428.14,428.21,7219.0,428.98,428.98,428.14,428.21,7219.0
2023-10-06 11:00:00,428.21,429.71,427.77,429.71,10366.0,428.21,429.71,427.77,429.71,10366.0
2023-10-06 11:05:00,429.72,430.06,429.71,430.06,800.0,429.72,430.06,429.71,430.06,800.0
2023-10-06 11:10:00,430.88,430.99,429.65,429.65,17214.0,430.88,430.99,429.65,429.65,17214.0
2023-10-06 11:15:00,429.67,429.67,428.95,429.24,2853.0,429.67,429.67,428.95,429.24,2853.0
2023-10-06 11:20:00,429.12,429.42,428.96,428.96,1311.0,429.12,429.42,428.96,428.96,1311.0
2023-10-06 11:25:00,428.97,429.51,428.84,429.28,4436.0,428.97,429.51,428.84,429.28,4436.0
2023-10-06 11:30:00,429.5,430.12,429.07,430.03,21256.0,429.5,430.12,429.07,430.03,21256.0
2023-10-06 11:35:00,429.83,430.15,429.76,429.96,17317.0,429.83,430.15,429.76,429.96,17317.0
2023-10-06 11:40:00,429.95,430.59,429.7,430.17,26557.0,429.95,430.59,429.7,430.17,26557.0
2023-10-06 11:45:00,430.16,430.56,430.04,430.41,13804.0,430.16,430.56,430.04,430.41,13804.0
2023-10-06 11:50:00,430.41,431.01,430.4,431.0,10932.0,430.41,431.01,430.4,431.0,10932.0
2023-10-06 11:55:00,430.91,431.2,430.85,431.06,18766.0,430.91,431.2,430.85,431.06,18766.0
2023-10-06 12:00:00,431.14,431.85,431.0,431.1,13248.0,431.14,431.85,431.0,431.1,13248.0
2023-10-06 12:05:00,431.23,431.66,431.02,431.02,4918.0,431.23,431.66,431.02,431.02,4918.0
2023-10-06 12:10:00,430.91,431.63,430.77,431.46,4407.0,430.91,431.63,430.77,431.46,4407.0
2023-10-06 12:15:00,431.45,431.67,431.22,431.23,10965.0,431.45,431.67,431.22,431.23,10965.0
2023-10-06 12:20:00,431.22,431.22,430.55,430.55,7490.0,431.22,431.22,430.55,430.55,7490.0
2023-10-06 12:25:00,430.55,430.55,429.36,429.36,9675.0,430.55,430.55,429.36,429.36,9675.0
2023-10-06 12:30:00,429.36,429.8,429.15,429.42,5394.0,429.36,429.8,429.15,429.42,5394.0
2023-10-06 12:35:00,429.19,429.68,429.15,429.34,5452.0,429.19,429.68,429.15,429.34,5452.0
2023-10-06 12:40:00,429.49,429.68,429.33,429.46,4018.0,429.49,429.68,429.33,429.46,4018.0
2023-10-06 12:45:00,429.45,429.68,429.34,429.5,2651.0,429.45,429.68,429.34,429.5,2651.0
2023-10-06 12:50:00,429.34,429.66,429.05,429.52,9198.0,429.34,429.66,429.05,429.52,9198.0
2023-10-06 12:55:00,429.61,430.29,429.43,429.71,25403.0,429.61,430.29,429.43,429.71,25403.0
2023-10-06 13:00:00,429.63,429.88,429.49,429.61,6500.0,429.63,429.88,429.49,429.61,6500.0
2023-10-06 13:05:00,429.61,429.84,429.49,429.78,5327.0,429.61,429.84,429.49,429.78,5327.0
2023-10-06 13:10:00,429.72,429.87,429.27,429.87,10139.0,429.72,429.87,429.27,429.87,10139.0
2023-10-06 13:15:00,429.87,429.94,429.58,429.91,13900.0,429.87,429.94,429.58,429.91,13900.0
2023-10-06 13:20:00,429.86,430.28,429.71,429.99,16005.0,429.86,430.28,429.71,429.99,16005.0
2023-10-06 13:25:00,429.99,430.89,429.65,430.58,12535.0,429.99,430.89,429.65,430.58,12535.0
2023-10-06 13:30:00,430.47,430.96,430.24,430.9,7719.0,430.47,430.96,430.24,430.9,7719.0
2023-10-06 13:35:00,431.07,431.21,430.72,431.21,19831.0,431.07,431.21,430.72,431.21,19831.0
2023-10-06 13:40:00,431.29,431.38,431.1,431.1,8188.0,431.29,431.38,431.1,431.1,8188.0
2023-10-06 13:45:00,431.22,432.0,431.1,431.81,17600.0,431.22,432.0,431.1,431.81,17600.0
2023-10-06 13:50:00,431.88,431.99,431.52,431.88,7762.0,431.88,431.99,431.52,431.88,7762.0
2023-10-06 13:55:00,432.13,433.18,432.09,433.05,3645.0,432.13,433.18,432.09,433.05,3645.0
2023-10-06 14:00:00,432.89,433.36,432.76,433.36,1321.0,432.89,433.36,432.76,433.36,1321.0
2023-10-06 14:05:00,433.37,434.02,433.23,434.0,2510.0,433.37,434.02,433.23,434.0,2510.0
2023-10-06 14:10:00,434.01,434.51,433.91,434.51,8957.0,434.01,434.51,433.91,434.51,8957.0
2023-10-06 14:15:00,434.46,434.86,434.16,434.55,2200.0,434.46,434.86,434.16,434.55,2200.0
2023-10-06 14:20:00,434.62,435.51,434.62,435.51,4879.0,434.62,435.51,434.62,435.51,4879.0
2023-10-06 14:25:00,435.4,435.65,435.36,435.65,9331.0,435.4,435.65,435.36,435.65,9331.0
2023-10-06 14:30:00,435.63,435.63,435.18,435.39,10330.0,435.63,435.63,435.18,435.39,10330.0
2023-10-06 14:35:00,435.32,435.34,434.21,434.4,11374.0,435.32,435.34,434.21,434.4,11374.0
2023-10-06 14:40:00,434.4,434.62,434.1,434.47,4090.0,434.4,434.62,434.1,434.47,4090.0
2023-10-06 14:45:00,434.66,434.66,434.37,434.37,896.0,434.66,434.66,434.37,434.37,896.0
2023-10-06 14:50:00,434.4,434.4,433.75,433.75,2688.0,434.4,434.4,433.75,433.75,2688.0
2023-10-06 14:55:00,433.78,433.89,433.54,433.6,2886.0,433.78,433.89,433.54,433.6,2886.0
2023-10-06 15:00:00,433.76,433.94,433.14,433.14,4034.0,433.76,433.94,433.14,433.14,4034.0
2023-10-06 15:05:00,433.16,433.45,433.01,433.41,2949.0,433.16,433.45,433.01,433.41,2949.0
2023-10-06 15:10:00,433.29,433.29,432.72,432.94,1716.0,433.29,433.29,432.72,432.94,1716.0
2023-10-06 15:15:00,432.93,432.97,432.41,432.84,4471.0,432.93,432.97,432.41,432.84,4471.0
2023-10-06 15:20:00,432.78,432.85,432.56,432.79,2902.0,432.78,432.85,432.56,432.79,2902.0
2023-10-06 15:25:00,432.66,433.12,432.15,433.11,11370.0,432.66,433.12,432.15,433.11,11370.0
2023-10-06 15:30:00,433.11,433.25,432.33,432.42,6169.0,433.11,433.25,432.33,432.42,6169.0
2023-10-06 15:35:00,432.42,432.64,432.12,432.29,18069.0,432.42,432.64,432.12,432.29,18069.0
2023-10-06 15:40:00,432.31,432.44,431.68,431.94,16091.0,432.31,432.44,431.68,431.94,16091.0
2023-10-06 15:45:00,431.98,432.24,431.49,431.49,16126.0,431.98,432.24,431.49,431.49,16126.0
2023-10-06 15:50:00,431.54,431.57,431.05,431.25,18938.0,431.54,431.57,431.05,431.25,18938.0
2023-10-06 15:55:00,431.25,431.72,430.8,431.09,44525.0,431.25,431.72,430.8,431.09,44525.0
2023-10-09 09:30:00,429.17,431.05,429.17,431.05,5181.0,429.17,431.05,429.17,431.05,5181.0
2023-10-09 09:35:00,431.05,431.31,430.46,430.61,4200.0,431.05,431.31,430.46,430.61,4200.0
2023-10-09 09:40:00,430.61,432.25,430.61,431.43,19830.0,430.61,432.25,430.61,431.43,19830.0
2023-10-09 09:45:00,431.81,432.39,431.59,432.2,2823.0,431.81,432.39,431.59,432.2,2823.0
2023-10-09 09:50:00,432.44,433.13,432.11,432.88,4640.0,432.44,433.13,432.11,432.88,4640.0
2023-10-09 09:55:00,432.67,432.76,432.17,432.35,2100.0,432.67,432.76,432.17,432.35,2100.0
2023-10-09 10:00:00,432.35,433.72,432.35,433.39,10128.0,432.35,433.72,432.35,433.39,10128.0
2023-10-09 10:05:00,433.39,434.24,433.39,434.07,3767.0,433.39,434.24,433.39,434.07,3767.0
2023-10-09 10:10:00,434.23,434.92,434.22,434.92,2200.0,434.23,434.92,434.22,434.92,2200.0
2023-10-09 10:15:00,434.93,435.45,434.93,435.31,765.0,434.93,435.45,434.93,435.31,765.0
2023-10-09 10:20:00,435.47,435.76,435.47,435.75,900.0,435.47,435.76,435.47,435.75,900.0
2023-10-09 10:25:00,435.6,435.72,435.26,435.62,1947.0,435.6,435.72,435.26,435.62,1947.0
2023-10-09 10:30:00,435.44,435.8,435.18,435.47,1200.0,435.44,435.8,435.18,435.47,1200.0
2023-10-09 10:35:00,435.33,435.49,435.26,435.38,800.0,435.33,435.49,435.26,435.38,800.0
2023-10-09 10:40:00,435.52,436.58,435.52,436.58,1320.0,435.52,436.58,435.52,436.58,1320.0
2023-10-09 10:45:00,436.43,436.43,435.9,435.97,1388.0,436.43,436.43,435.9,435.97,1388.0
2023-10-09 10:50:00,435.66,435.75,435.48,435.48,1435.0,435.66,435.75,435.48,435.48,1435.0
2023-10-09 10:55:00,435.62,436.35,435.62,436.35,700.0,435.62,436.35,435.62,436.35,700.0
2023-10-09 11:00:00,436.35,437.28,436.33,437.28,1700.0,436.35,437.28,436.33,437.28,1700.0
2023-10-09 11:05:00,437.5,437.5,436.99,437.32,3253.0,437.5,437.5,436.99,437.32,3253.0
2023-10-09 11:10:00,437.21,437.45,437.0,437.17,2176.0,437.21,437.45,437.0,437.17,2176.0
2023-10-09 11:15:00,437.3,437.61,436.96,437.59,2701.0,437.3,437.61,436.96,437.59,2701.0
2023-10-09 11:20:00,437.69,438.03,437.66,437.66,1800.0,437.69,438.03,437.66,437.66,1800.0
2023-10-09 11:25:00,437.58,438.38,437.58,438.38,2400.0,437.58,438.38,437.58,438.38,2400.0
2023-10-09 11:30:00,438.5,438.6,438.01,438.47,6042.0,438.5,438.6,438.01,438.47,6042.0
2023-10-09 11:35:00,438.32,438.64,437.91,438.61,2018.0,438.32,438.64,437.91,438.61,2018.0
2023-10-09 11:40:00,438.63,439.01,438.48,439.01,2320.0,438.63,439.01,438.48,439.01,2320.0
2023-10-09 11:45:00,438.76,438.83,438.58,438.81,3200.0,438.76,438.83,438.58,438.81,3200.0
2023-10-09 11:50:00,438.65,439.04,438.65,438.98,1200.0,438.65,439.04,438.65,438.98,1200.0
2023-10-09 11:55:00,438.98,439.2,438.89,438.89,1465.0,438.98,439.2,438.89,438.89,1465.0
2023-10-09 12:00:00,439.23,439.45,438.96,439.45,3314.0,439.23,439.45,438.96,439.45,3314.0
2023-10-09 12:05:00,439.45,439.98,439.45,439.98,1400.0,439.45,439.98,439.45,439.98,1400.0
2023-10-09 12:10:00,439.85,440.01,439.75,440.01,2000.0,439.85,440.01,439.75,440.01,2000.0
2023-10-09 12:15:00,439.99,440.45,439.99,440.0,2900.0,439.99,440.45,439.99,440.0,2900.0
2023-10-09 12:20:00,440.0,440.14,439.94,440.14,3093.0,440.0,440.14,439.94,440.14,3093.0
2023-10-09 12:25:00,440.21,440.22,439.57,439.57,3598.0,440.21,440.22,439.57,439.57,3598.0
2023-10-09 12:30:00,439.57,439.64,438.85,438.85,1708.0,439.57,439.64,438.85,438.85,1708.0
2023-10-09 12:35:00,438.89,438.89,438.53,438.78,800.0,438.89,438.89,438.53,438.78,800.0
2023-10-09 12:40:00,438.47,438.47,437.93,438.13,1200.0,438.47,438.47,437.93,438.13,1200.0
2023-10-09 12:45:00,437.98,438.46,437.98,438.27,1000.0,437.98,438.46,437.98,438.27,1000.0
2023-10-09 12:50:00,438.28,438.28,438.1,438.17,700.0,438.28,438.28,438.1,438.17,700.0
2023-10-09 12:55:00,438.32,438.58,438.17,438.58,1900.0,438.32,438.58,438.17,438.58,1900.0
2023-10-09 13:00:00,438.61,439.1,438.42,439.09,3800.0,438.61,439.1,438.42,439.09,3800.0
2023-10-09 13:05:00,439.06,439.26,438.74,439.19,1400.0,439.06,439.26,438.74,439.19,1400.0
2023-10-09 13:10:00,439.29,439.97,439.29,439.9,2664.0,439.29,439.97,439.29,439.9,2664.0
2023-10-09 13:15:00,439.94,440.36,439.93,440.36,1400.0,439.94,440.36,439.93,440.36,1400.0
2023-10-09 13:20:00,440.31,440.55,440.14,440.51,1200.0,440.31,440.55,440.14,440.51,1200.0
2023-10-09 13:25:00,440.48,441.0,440.47,441.0,1070.0,440.48,441.0,440.47,441.0,1070.0
2023-10-09 13:30:00,441.25,441.98,441.14,441.98,1770.0,441.25,441.98,441.14,441.98,1770.0
2023-10-09 13:35:00,442.03,442.03,441.55,441.79,3600.0,442.03,442.03,441.55,441.79,3600.0
2023-10-09 13:40:00,441.79,441.87,441.31,441.87,4314.0,441.79,441.87,441.31,441.87,4314.0
2023-10-09 13:45:00,441.71,442.4,441.16,441.94,12716.0,441.71,442.4,441.16,441.94,12716.0
2023-10-09 13:50:00,442.02,442.07,441.51,442.04,3559.0,442.02,442.07,441.51,442.04,3559.0
2023-10-09 13:55:00,442.03,442.81,441.78,442.16,2856.0,442.03,442.81,441.78,442.16,2856.0
2023-10-09 14:00:00,442.19,442.71,442.15,442.52,1400.0,442.19,442.71,442.15,442.52,1400.0
2023-10-09 14:05:00,442.74,442.83,442.52,442.57,2400.0,442.74,442.83,442.52,442.57,2400.0
2023-10-09 14:10:00,442.58,442.86,442.41,442.54,2600.0,442.58,442.86,442.41,442.54,2600.0
2023-10-09 14:15:00,442.64,443.09,442.09,442.09,2900.0,442.64,443.09,442.09,442.09,2900.0
2023-10-09 14:20:00,442.18,443.43,442.18,443.41,6354.0,442.18,443.43,442.18,443.41,6354.0
2023-10-09 14:25:00,443.55,444.06,443.17,444.06,1300.0,443.55,444.06,443.17,444.06,1300.0
2023-10-09 14:30:00,444.03,444.19,443.14,443.14,3300.0,444.03,444.19,443.14,443.14,3300.0
2023-10-09 14:35:00,443.09,443.09,442.05,442.46,5741.0,443.09,443.09,442.05,442.46,5741.0
2023-10-09 14:40:00,442.59,442.77,442.54,442.73,1227.0,442.59,442.77,442.54,442.73,1227.0
2023-10-09 14:45:00,442.57,442.92,442.55,442.77,1900.0,442.57,442.92,442.55,442.77,1900.0
2023-10-09 14:50:00,442.91,442.96,442.38,442.62,2530.0,442.91,442.96,442.38,442.62,2530.0
2023-10-09 14:55:00,442.77,442.87,442.32,442.61,4047.0,442.77,442.87,442.32,442.61,4047.0
2023-10-09 15:00:00,442.58,442.87,442.17,442.62,3950.0,442.58,442.87,442.17,442.62,3950.0
2023-10-09 15:05:00,442.66,442.97,442.41,442.41,2900.0,442.66,442.97,442.41,442.41,2900.0
2023-10-09 15:10:00,442.54,442.88,442.27,442.58,2811.0,442.54,442.88,442.27,442.58,2811.0
2023-10-09 15:15:00,442.39,442.46,441.97,441.98,3000.0,442.39,442.46,441.97,441.98,3000.0
2023-10-09 15:20:00,441.97,442.03,441.53,442.03,4034.0,441.97,442.03,441.53,442.03,4034.0
2023-10-09 15:25:00,442.17,442.38,441.98,441.99,3334.0,442.17,442.38,441.98,441.99,3334.0
2023-10-09 15:30:00,442.0,442.15,441.78,441.79,8606.0,442.0,442.15,441.78,441.79,8606.0
2023-10-09 15:35:00,441.79,442.68,441.78,442.42,5591.0,441.79,442.68,441.78,442.42,5591.0
2023-10-09 15:40:00,442.31,442.37,441.48,441.53,5530.0,442.31,442.37,441.48,441.53,5530.0
2023-10-09 15:45:00,441.46,441.98,441.39,441.87,4014.0,441.46,441.98,441.39,441.87,4014.0
2023-10-09 15:50:00,442.05,442.1,441.53,442.06,12851.0,442.05,442.1,441.53,442.06,12851.0
2023-10-09 15:55:00,442.22,442.74,442.13,442.41,28438.0,442.22,442.74,442.13,442.41,28438.0
2023-10-10 09:30:00,441.6,442.36,440.71,440.71,7360.0,441.6,442.36,440.71,440.71,7360.0
2023-10-10 09:35:00,440.56,440.56,439.2,439.2,2932.0,440.56,440.56,439.2,439.2,2932.0
2023-10-10 09:40:00,439.27,440.78,438.94,440.74,3746.0,439.27,440.78,438.94,440.74,3746.0
2023-10-10 09:45:00,440.74,440.96,440.04,440.52,2200.0,440.74,440.96,440.04,440.52,2200.0
2023-10-10 09:50:00,440.85,440.85,438.92,440.12,6300.0,440.85,440.85,438.92,440.12,6300.0
2023-10-10 09:55:00,440.24,440.62,439.38,440.62,2400.0,440.24,440.62,439.38,440.62,2400.0
2023-10-10 10:00:00,440.83,440.97,440.02,440.43,4547.0,440.83,440.97,440.02,440.43,4547.0
2023-10-10 10:05:00,440.33,441.03,439.88,440.05,2818.0,440.33,441.03,439.88,440.05,2818.0
2023-10-10 10:10:00,440.18,440.85,439.93,440.55,3903.0,440.18,440.85,439.93,440.55,3903.0
2023-10-10 10:15:00,440.68,440.76,440.2,440.28,1873.0,440.68,440.76,440.2,440.28,1873.0
2023-10-10 10:20:00,440.29,440.44,439.98,440.21,2200.0,440.29,440.44,439.98,440.21,2200.0
2023-10-10 10:25:00,440.21,440.41,439.99,440.04,1400.0,440.21,440.41,439.99,440.04,1400.0
2023-10-10 10:30:00,439.96,439.96,438.63,439.26,3162.0,439.96,439.96,438.63,439.26,3162.0
2023-10-10 10:35:00,439.26,439.42,438.91,439.05,2508.0,439.26,439.42,438.91,439.05,2508.0
2023-10-10 10:40:00,439.06,439.46,438.8,439.4,3400.0,439.06,439.46,438.8,439.4,3400.0
2023-10-10 10:45:00,439.36,439.96,439.35,439.59,1600.0,439.36,439.96,439.35,439.59,1600.0
2023-10-10 10:50:00,439.9,440.74,439.73,440.74,11273.0,439.9,440.74,439.73,440.74,11273.0
2023-10-10 10:55:00,440.74,442.03,440.73,442.03,5058.0,440.74,442.03,440.73,442.03,5058.0
2023-10-10 11:00:00,441.75,442.08,441.5,442.08,3225.0,441.75,442.08,441.5,442.08,3225.0
2023-10-10 11:05:00,442.27,443.31,441.9,443.2,5401.0,442.27,443.31,441.9,443.2,5401.0
2023-10-10 11:10:00,442.94,444.51,442.94,444.27,3587.0,442.94,444.51,442.94,444.27,3587.0
2023-10-10 11:15:00,444.07,444.83,444.05,444.67,2416.0,444.07,444.83,444.05,444.67,2416.0
2023-10-10 11:20:00,444.75,444.76,443.79,444.0,14461.0,444.75,444.76,443.79,444.0,14461.0
2023-10-10 11:25:00,444.0,444.0,443.36,443.7,2046.0,444.0,444.0,443.36,443.7,2046.0
2023-10-10 11:30:00,443.7,444.01,443.53,443.74,4436.0,443.7,444.01,443.53,443.74,4436.0
2023-10-10 11:35:00,443.97,444.02,443.44,443.62,2200.0,443.97,444.02,443.44,443.62,2200.0
2023-10-10 11:40:00,443.4,443.73,443.31,443.6,2200.0,443.4,443.73,443.31,443.6,2200.0
2023-10-10 11:45:00,443.43,443.58,443.35,443.45,2100.0,443.43,443.58,443.35,443.45,2100.0
2023-10-10 11:50:00,443.69,444.02,443.6,443.81,2513.0,443.69,444.02,443.6,443.81,2513.0
2023-10-10 11:55:00,443.77,444.05,443.69,443.81,2027.0,443.77,444.05,443.69,443.81,2027.0
2023-10-10 12:00:00,443.8,444.33,443.76,444.26,3370.0,443.8,444.33,443.76,444.26,3370.0
2023-10-10 12:05:00,444.67,445.12,444.65,445.12,1989.0,444.67,445.12,444.65,445.12,1989.0
2023-10-10 12:10:00,445.25,445.55,445.24,445.3,831.0,445.25,445.55,445.24,445.3,831.0
2023-10-10 12:15:00,445.27,445.62,444.41,444.46,2883.0,445.27,445.62,444.41,444.46,2883.0
2023-10-10 12:20:00,444.72,444.98,444.39,444.76,2532.0,444.72,444.98,444.39,444.76,2532.0
2023-10-10 12:25:00,445.0,445.26,445.0,445.17,400.0,445.0,445.26,445.0,445.17,400.0
2023-10-10 12:30:00,445.27,445.56,445.11,445.32,2149.0,445.27,445.56,445.11,445.32,2149.0
2023-10-10 12:35:00,445.37,445.37,445.01,445.21,1170.0,445.37,445.37,445.01,445.21,1170.0
2023-10-10 12:40:00,445.25,445.25,444.75,445.09,1617.0,445.25,445.25,444.75,445.09,1617.0
2023-10-10 12:45:00,445.11,445.36,444.25,444.48,8025.0,445.11,445.36,444.25,444.48,8025.0
2023-10-10 12:50:00,444.13,444.13,443.57,443.57,2143.0,444.13,444.13,443.57,443.57,2143.0
2023-10-10 12:55:00,443.65,444.38,443.64,443.98,3618.0,443.65,444.38,443.64,443.98,3618.0
2023-10-10 13:00:00,444.07,444.59,443.65,443.75,8887.0,444.07,444.59,443.65,443.75,8887.0
2023-10-10 13:05:00,443.75,443.93,443.19,443.4,13431.0,443.75,443.93,443.19,443.4,13431.0
2023-10-10 13:10:00,443.33,444.13,443.18,443.39,7779.0,443.33,444.13,443.18,443.39,7779.0
2023-10-10 13:15:00,443.51,444.62,443.06,444.53,2760.0,443.51,444.62,443.06,444.53,2760.0
2023-10-10 13:20:00,444.53,445.0,444.51,444.52,2107.0,444.53,445.0,444.51,444.52,2107.0
2023-10-10 13:25:00,444.75,444.91,444.72,444.88,1184.0,444.75,444.91,444.72,444.88,1184.0
2023-10-10 13:30:00,444.89,445.22,444.59,444.77,2400.0,444.89,445.22,444.59,444.77,2400.0
2023-10-10 13:35:00,444.77,445.18,444.52,444.86,2089.0,444.77,445.18,444.52,444.86,2089.0
2023-10-10 13:40:00,445.04,445.38,444.85,445.05,4900.0,445.04,445.38,444.85,445.05,4900.0
2023-10-10 13:45:00,445.13,445.36,444.84,445.36,3300.0,445.13,445.36,444.84,445.36,3300.0
2023-10-10 13:50:00,445.39,445.67,445.03,445.31,1901.0,445.39,445.67,445.03,445.31,1901.0
2023-10-10 13:55:00,445.36,445.68,445.09,445.09,3357.0,445.36,445.68,445.09,445.09,3357.0
2023-10-10 14:00:00,445.03,445.35,444.97,445.21,2500.0,445.03,445.35,444.97,445.21,2500.0
2023-10-10 14:05:00,445.38,445.62,445.01,445.01,2200.0,445.38,445.62,445.01,445.01,2200.0
2023-10-10 14:10:00,445.05,445.41,444.99,445.05,1100.0,445.05,445.41,444.99,445.05,1100.0
2023-10-10 14:15:00,444.64,445.28,444.39,445.19,2600.0,444.64,445.28,444.39,445.19,2600.0
2023-10-10 14:20:00,445.27,445.27,444.64,444.64,1788.0,445.27,445.27,444.64,444.64,1788.0
2023-10-10 14:25:00,444.51,445.19,444.51,445.03,1800.0,444.51,445.19,444.51,445.03,1800.0
2023-10-10 14:30:00,445.1,445.21,444.89,445.06,3860.0,445.1,445.21,444.89,445.06,3860.0
2023-10-10 14:35:00,445.15,445.3,444.63,444.89,4265.0,445.15,445.3,444.63,444.89,4265.0
2023-10-10 14:40:00,444.72,444.75,444.34,444.74,4618.0,444.72,444.75,444.34,444.74,4618.0
2023-10-10 14:45:00,444.58,444.7,444.0,444.06,2900.0,444.58,444.7,444.0,444.06,2900.0
2023-10-10 14:50:00,443.92,443.92,443.38,443.72,12571.0,443.92,443.92,443.38,443.72,12571.0
2023-10-10 14:55:00,443.55,443.8,443.17,443.18,5700.0,443.55,443.8,443.17,443.18,5700.0
2023-10-10 15:00:00,443.28,443.77,443.11,443.62,3408.0,443.28,443.77,443.11,443.62,3408.0
2023-10-10 15:05:00,443.64,443.96,443.54,443.96,1359.0,443.64,443.96,443.54,443.96,1359.0
2023-10-10 15:10:00,444.13,444.13,443.72,443.93,2583.0,444.13,444.13,443.72,443.93,2583.0
2023-10-10 15:15:00,443.63,444.39,443.63,444.19,4041.0,443.63,444.39,443.63,444.19,4041.0
2023-10-10 15:20:00,444.19,444.19,443.28,443.68,3460.0,444.19,444.19,443.28,443.68,3460.0
2023-10-10 15:25:00,443.68,443.8,443.47,443.56,2600.0,443.68,443.8,443.47,443.56,2600.0
2023-10-10 15:30:00,443.42,443.58,443.25,443.44,4713.0,443.42,443.58,443.25,443.44,4713.0
2023-10-10 15:35:00,443.54,444.0,443.11,444.0,5117.0,443.54,444.0,443.11,444.0,5117.0
2023-10-10 15:40:00,443.99,444.36,443.87,444.24,5805.0,443.99,444.36,443.87,444.24,5805.0
2023-10-10 15:45:00,444.25,444.78,444.22,444.69,5500.0,444.25,444.78,444.22,444.69,5500.0
2023-10-10 15:50:00,444.86,444.96,443.81,444.11,25643.0,444.86,444.96,443.81,444.11,25643.0
2023-10-10 15:55:00,444.21,444.92,444.21,444.74,37503.0,444.21,444.92,444.21,444.74,37503.0
2023-10-11 09:30:00,446.19,448.12,444.82,447.35,5801.0,446.19,448.12,444.82,447.35,5801.0
2023-10-11 09:35:00,447.24,447.24,444.64,445.02,9834.0,447.24,447.24,444.64,445.02,9834.0
2023-10-11 09:40:00,444.95,446.94,444.94,446.89,3442.0,444.95,446.94,444.94,446.89,3442.0
2023-10-11 09:45:00,447.0,447.01,446.23,446.37,2450.0,447.0,447.01,446.23,446.37,2450.0
2023-10-11 09:50:00,446.57,447.35,445.99,446.25,3778.0,446.57,447.35,445.99,446.25,3778.0
2023-10-11 09:55:00,446.44,446.91,446.44,446.88,1400.0,446.44,446.91,446.44,446.88,1400.0
2023-10-11 10:00:00,446.85,447.35,446.34,447.01,3250.0,446.85,447.35,446.34,447.01,3250.0
2023-10-11 10:05:00,447.02,447.58,447.01,447.58,1500.0,447.02,447.58,447.01,447.58,1500.0
2023-10-11 10:10:00,447.18,447.49,447.18,447.39,3372.0,447.18,447.49,447.18,447.39,3372.0
2023-10-11 10:15:00,447.15,447.42,446.46,446.47,3550.0,447.15,447.42,446.46,446.47,3550.0
2023-10-11 10:20:00,446.62,446.83,446.3,446.83,2200.0,446.62,446.83,446.3,446.83,2200.0
2023-10-11 10:25:00,446.75,447.69,446.47,447.69,2895.0,446.75,447.69,446.47,447.69,2895.0
2023-10-11 10:30:00,447.71,448.15,447.58,447.73,2900.0,447.71,448.15,447.58,447.73,2900.0
2023-10-11 10:35:00,447.58,447.75,447.36,447.69,4574.0,447.58,447.75,447.36,447.69,4574.0
2023-10-11 10:40:00,447.66,447.66,447.33,447.39,3262.0,447.66,447.66,447.33,447.39,3262.0
2023-10-11 10:45:00,447.59,447.96,447.51,447.96,1300.0,447.59,447.96,447.51,447.96,1300.0
2023-10-11 10:50:00,448.4,448.53,447.87,448.3,6749.0,448.4,448.53,447.87,448.3,6749.0
2023-10-11 10:55:00,448.18,448.18,447.81,447.98,2321.0,448.18,448.18,447.81,447.98,2321.0
2023-10-11 11:00:00,447.81,448.85,447.77,448.45,2400.0,447.81,448.85,447.77,448.45,2400.0
2023-10-11 11:05:00,448.4,448.4,447.91,447.91,600.0,448.4,448.4,447.91,447.91,600.0
2023-10-11 11:10:00,448.11,448.13,447.5,447.65,5473.0,448.11,448.13,447.5,447.65,5473.0
2023-10-11 11:15:00,447.48,447.62,446.8,447.31,5145.0,447.48,447.62,446.8,447.31,5145.0
2023-10-11 11:20:00,447.07,447.77,447.06,447.62,1173.0,447.07,447.77,447.06,447.62,1173.0
2023-10-11 11:25:00,447.56,447.73,447.32,447.57,3904.0,447.56,447.73,447.32,447.57,3904.0
2023-10-11 11:30:00,447.52,448.18,447.5,448.08,5204.0,447.52,448.18,447.5,448.08,5204.0
2023-10-11 11:35:00,448.15,448.38,448.13,448.36,2300.0,448.15,448.38,448.13,448.36,2300.0
2023-10-11 11:40:00,448.49,448.49,448.05,448.41,3100.0,448.49,448.49,448.05,448.41,3100.0
2023-10-11 11:45:00,448.39,448.75,448.33,448.39,2720.0,448.39,448.75,448.33,448.39,2720.0
2023-10-11 11:50:00,448.33,448.51,448.16,448.32,5330.0,448.33,448.51,448.16,448.32,5330.0
2023-10-11 11:55:00,448.32,448.38,448.14,448.21,5300.0,448.32,448.38,448.14,448.21,5300.0
2023-10-11 12:00:00,448.14,448.49,448.14,448.33,1600.0,448.14,448.49,448.14,448.33,1600.0
2023-10-11 12:05:00,448.21,448.41,447.61,447.68,2227.0,448.21,448.41,447.61,447.68,2227.0
2023-10-11 12:10:00,447.71,447.97,447.64,447.8,1800.0,447.71,447.97,447.64,447.8,1800.0
2023-10-11 12:15:00,447.65,447.88,447.65,447.88,1600.0,447.65,447.88,447.65,447.88,1600.0
2023-10-11 12:20:00,447.8,447.82,447.66,447.67,1004.0,447.8,447.82,447.66,447.67,1004.0
2023-10-11 12:25:00,447.67,447.77,447.24,447.77,2622.0,447.67,447.77,447.24,447.77,2622.0
2023-10-11 12:30:00,447.63,447.85,447.44,447.73,3048.0,447.63,447.85,447.44,447.73,3048.0
2023-10-11 12:35:00,447.73,447.89,447.65,447.89,1000.0,447.73,447.89,447.65,447.89,1000.0
2023-10-11 12:40:00,448.05,448.05,447.66,447.66,909.0,448.05,448.05,447.66,447.66,909.0
2023-10-11 12:45:00,447.62,447.97,447.36,447.64,5009.0,447.62,447.97,447.36,447.64,5009.0
2023-10-11 12:50:00,447.7,447.82,447.51,447.51,800.0,447.7,447.82,447.51,447.51,800.0
2023-10-11 12:55:00,447.68,447.79,447.55,447.77,900.0,447.68,447.79,447.55,447.77,900.0
2023-10-11 13:00:00,447.95,448.11,447.39,447.6,3394.0,447.95,448.11,447.39,447.6,3394.0
2023-10-11 13:05:00,447.71,448.28,447.71,448.28,1300.0,447.71,448.28,447.71,448.28,1300.0
2023-10-11 13:10:00,448.1,448.52,448.1,448.52,1163.0,448.1,448.52,448.1,448.52,1163.0
2023-10-11 13:15:00,448.31,448.31,447.38,447.63,1200.0,448.31,448.31,447.38,447.63,1200.0
2023-10-11 13:20:00,447.46,447.71,447.26,447.68,4629.0,447.46,447.71,447.26,447.68,4629.0
2023-10-11 13:25:00,447.39,447.76,447.29,447.63,3400.0,447.39,447.76,447.29,447.63,3400.0
2023-10-11 13:30:00,447.58,447.89,447.55,447.89,5800.0,447.58,447.89,447.55,447.89,5800.0
2023-10-11 13:35:00,447.66,448.05,447.66,447.96,1600.0,447.66,448.05,447.66,447.96,1600.0
2023-10-11 13:40:00,447.78,447.82,447.66,447.81,700.0,447.78,447.82,447.66,447.81,700.0
2023-10-11 13:45:00,447.78,447.78,447.44,447.48,10033.0,447.78,447.78,447.44,447.48,10033.0
2023-10-11 13:50:00,447.45,447.59,446.78,446.89,6140.0,447.45,447.59,446.78,446.89,6140.0
2023-10-11 13:55:00,446.86,447.21,446.85,447.19,1926.0,446.86,447.21,446.85,447.19,1926.0
2023-10-11 14:00:00,446.98,447.69,446.98,447.64,1500.0,446.98,447.69,446.98,447.64,1500.0
2023-10-11 14:05:00,447.3,447.4,447.16,447.4,1000.0,447.3,447.4,447.16,447.4,1000.0
2023-10-11 14:10:00,447.01,447.26,446.76,447.07,1300.0,447.01,447.26,446.76,447.07,1300.0
2023-10-11 14:15:00,447.11,447.58,447.09,447.55,2863.0,447.11,447.58,447.09,447.55,2863.0
2023-10-11 14:20:00,447.48,448.31,447.47,448.3,2100.0,447.48,448.31,447.47,448.3,2100.0
2023-10-11 14:25:00,448.74,448.97,448.48,448.89,3096.0,448.74,448.97,448.48,448.89,3096.0
2023-10-11 14:30:00,449.04,449.04,448.76,448.78,3115.0,449.04,449.04,448.76,448.78,3115.0
2023-10-11 14:35:00,448.78,448.78,448.35,448.35,1000.0,448.78,448.78,448.35,448.35,1000.0
2023-10-11 14:40:00,448.39,448.46,448.15,448.38,3881.0,448.39,448.46,448.15,448.38,3881.0
2023-10-11 14:45:00,448.39,448.56,448.16,448.53,2352.0,448.39,448.56,448.16,448.53,2352.0
2023-10-11 14:50:00,448.53,448.54,448.12,448.35,2796.0,448.53,448.54,448.12,448.35,2796.0
2023-10-11 14:55:00,448.38,448.49,448.21,448.23,1400.0,448.38,448.49,448.21,448.23,1400.0
2023-10-11 15:00:00,448.24,448.93,448.24,448.57,2275.0,448.24,448.93,448.24,448.57,2275.0
2023-10-11 15:05:00,448.57,448.58,448.41,448.47,1600.0,448.57,448.58,448.41,448.47,1600.0
2023-10-11 15:10:00,448.59,448.69,448.5,448.68,1600.0,448.59,448.69,448.5,448.68,1600.0
2023-10-11 15:15:00,448.81,449.05,448.72,448.78,6238.0,448.81,449.05,448.72,448.78,6238.0
2023-10-11 15:20:00,448.83,448.83,448.62,448.7,2400.0,448.83,448.83,448.62,448.7,2400.0
2023-10-11 15:25:00,448.7,448.97,448.65,448.9,2000.0,448.7,448.97,448.65,448.9,2000.0
2023-10-11 15:30:00,448.87,449.59,448.74,449.44,5798.0,448.87,449.59,448.74,449.44,5798.0
2023-10-11 15:35:00,449.44,449.47,449.1,449.47,8856.0,449.44,449.47,449.1,449.47,8856.0
2023-10-11 15:40:00,449.49,449.68,449.23,449.68,3300.0,449.49,449.68,449.23,449.68,3300.0
2023-10-11 15:45:00,449.62,450.1,449.48,449.75,13154.0,449.62,450.1,449.48,449.75,13154.0
2023-10-11 15:50:00,449.84,450.1,449.6,449.6,8655.0,449.84,450.1,449.6,449.6,8655.0
2023-10-11 15:55:00,449.61,450.08,449.47,449.95,26970.0,449.61,450.08,449.47,449.95,26970.0
2023-10-12 09:30:00,450.87,451.91,450.33,450.34,7158.0,450.87,451.91,450.33,450.34,7158.0
2023-10-12 09:35:00,449.1,449.1,448.52,448.98,800.0,449.1,449.1,448.52,448.98,800.0
2023-10-12 09:40:00,449.65,449.99,447.6,448.0,9198.0,449.65,449.99,447.6,448.0,9198.0
2023-10-12 09:45:00,448.17,448.18,447.45,447.54,3695.0,448.17,448.18,447.45,447.54,3695.0
2023-10-12 09:50:00,447.45,448.27,447.4,448.13,6505.0,447.45,448.27,447.4,448.13,6505.0
2023-10-12 09:55:00,448.13,448.49,447.2,447.26,6787.0,448.13,448.49,447.2,447.26,6787.0
2023-10-12 10:00:00,447.06,447.21,446.15,446.66,3576.0,447.06,447.21,446.15,446.66,3576.0
2023-10-12 10:05:00,446.33,446.36,445.56,446.33,5927.0,446.33,446.36,445.56,446.33,5927.0
2023-10-12 10:10:00,445.93,446.49,445.93,446.47,12360.0,445.93,446.49,445.93,446.47,12360.0
2023-10-12 10:15:00,446.48,446.48,445.41,446.39,2214.0,446.48,446.48,445.41,446.39,2214.0
2023-10-12 10:20:00,446.53,446.53,446.53,446.53,100.0,446.53,446.53,446.53,446.53,100.0
2023-10-12 10:25:00,446.86,447.07,446.45,446.59,3800.0,446.86,447.07,446.45,446.59,3800.0
2023-10-12 10:30:00,446.54,446.63,445.97,445.97,8506.0,446.54,446.63,445.97,445.97,8506.0
2023-10-12 10:35:00,446.07,446.64,445.75,446.64,4134.0,446.07,446.64,445.75,446.64,4134.0
2023-10-12 10:40:00,446.64,446.99,446.38,446.38,2100.0,446.64,446.99,446.38,446.38,2100.0
2023-10-12 10:45:00,445.82,445.96,445.38,445.41,1900.0,445.82,445.96,445.38,445.41,1900.0
2023-10-12 10:50:00,445.59,446.4,445.59,446.26,3650.0,445.59,446.4,445.59,446.26,3650.0
2023-10-12 10:55:00,446.26,446.31,446.03,446.23,700.0,446.26,446.31,446.03,446.23,700.0
2023-10-12 11:00:00,446.6,446.69,446.08,446.33,1000.0,446.6,446.69,446.08,446.33,1000.0
2023-10-12 11:05:00,446.78,447.28,446.39,447.28,2964.0,446.78,447.28,446.39,447.28,2964.0
2023-10-12 11:10:00,447.63,448.07,447.63,447.85,400.0,447.63,448.07,447.63,447.85,400.0
2023-10-12 11:15:00,448.0,448.79,448.0,448.79,1700.0,448.0,448.79,448.0,448.79,1700.0
2023-10-12 11:20:00,448.79,449.36,448.79,449.28,900.0,448.79,449.36,448.79,449.28,900.0
2023-10-12 11:25:00,449.29,449.29,448.41,449.09,1800.0,449.29,449.29,448.41,449.09,1800.0
2023-10-12 11:30:00,448.69,448.69,448.38,448.43,400.0,448.69,448.69,448.38,448.43,400.0
2023-10-12 11:35:00,448.26,448.29,447.79,448.01,2200.0,448.26,448.29,447.79,448.01,2200.0
2023-10-12 11:40:00,448.01,448.01,447.56,447.69,1000.0,448.01,448.01,447.56,447.69,1000.0
2023-10-12 11:45:00,447.69,447.69,447.17,447.34,2000.0,447.69,447.69,447.17,447.34,2000.0
2023-10-12 11:50:00,447.34,447.84,447.34,447.84,1734.0,447.34,447.84,447.34,447.84,1734.0
2023-10-12 11:55:00,447.83,448.22,447.61,448.22,1725.0,447.83,448.22,447.61,448.22,1725.0
2023-10-12 12:00:00,448.25,448.87,448.25,448.39,1900.0,448.25,448.87,448.25,448.39,1900.0
2023-10-12 12:05:00,448.53,448.65,448.52,448.52,764.0,448.53,448.65,448.52,448.52,764.0
2023-10-12 12:10:00,448.96,449.26,448.87,448.95,1800.0,448.96,449.26,448.87,448.95,1800.0
2023-10-12 12:15:00,449.01,449.67,449.01,449.66,1449.0,449.01,449.67,449.01,449.66,1449.0
2023-10-12 12:20:00,450.0,450.56,449.99,450.56,1055.0,450.0,450.56,449.99,450.56,1055.0
2023-10-12 12:25:00,450.63,450.78,450.48,450.74,1350.0,450.63,450.78,450.48,450.74,1350.0
2023-10-12 12:30:00,450.75,450.76,450.59,450.6,945.0,450.75,450.76,450.59,450.6,945.0
2023-10-12 12:35:00,450.55,450.89,450.55,450.89,1400.0,450.55,450.89,450.55,450.89,1400.0
2023-10-12 12:40:00,450.82,451.13,450.82,451.04,1600.0,450.82,451.13,450.82,451.04,1600.0
2023-10-12 12:45:00,451.06,451.07,450.38,450.66,2400.0,451.06,451.07,450.38,450.66,2400.0
2023-10-12 12:50:00,450.72,451.19,450.72,451.19,2590.0,450.72,451.19,450.72,451.19,2590.0
2023-10-12 12:55:00,450.99,450.99,450.63,450.83,700.0,450.99,450.99,450.63,450.83,700.0
2023-10-12 13:00:00,450.84,450.85,449.34,449.88,2300.0,450.84,450.85,449.34,449.88,2300.0
2023-10-12 13:05:00,449.75,449.95,448.93,449.18,1800.0,449.75,449.95,448.93,449.18,1800.0
2023-10-12 13:10:00,449.28,449.35,448.96,449.22,2000.0,449.28,449.35,448.96,449.22,2000.0
2023-10-12 13:15:00,449.0,449.11,448.41,448.94,3204.0,449.0,449.11,448.41,448.94,3204.0
2023-10-12 13:20:00,448.81,448.84,448.39,448.4,1300.0,448.81,448.84,448.39,448.4,1300.0
2023-10-12 13:25:00,448.48,448.76,448.48,448.55,2700.0,448.48,448.76,448.48,448.55,2700.0
2023-10-12 13:30:00,448.34,448.94,448.24,448.24,2535.0,448.34,448.94,448.24,448.24,2535.0
2023-10-12 13:35:00,448.02,448.1,447.55,447.55,2600.0,448.02,448.1,447.55,447.55,2600.0
2023-10-12 13:40:00,447.57,447.76,446.77,446.78,4000.0,447.57,447.76,446.77,446.78,4000.0
2023-10-12 13:45:00,446.93,447.18,446.8,447.09,3910.0,446.93,447.18,446.8,447.09,3910.0
2023-10-12 13:50:00,447.03,447.38,447.02,447.16,1100.0,447.03,447.38,447.02,447.16,1100.0
2023-10-12 13:55:00,447.03,447.24,446.8,446.91,1760.0,447.03,447.24,446.8,446.91,1760.0
2023-10-12 14:00:00,446.92,447.7,446.91,447.38,2000.0,446.92,447.7,446.91,447.38,2000.0
2023-10-12 14:05:00,447.09,447.26,446.8,446.91,2100.0,447.09,447.26,446.8,446.91,2100.0
2023-10-12 14:10:00,446.91,447.2,446.8,447.2,5314.0,446.91,447.2,446.8,447.2,5314.0
2023-10-12 14:15:00,447.38,447.38,446.56,446.56,6361.0,447.38,447.38,446.56,446.56,6361.0
2023-10-12 14:20:00,446.61,447.15,446.37,447.12,4418.0,446.61,447.15,446.37,447.12,4418.0
2023-10-12 14:25:00,446.99,447.9,446.99,447.76,2800.0,446.99,447.9,446.99,447.76,2800.0
2023-10-12 14:30:00,447.75,448.41,447.69,448.41,900.0,447.75,448.41,447.69,448.41,900.0
2023-10-12 14:35:00,448.45,448.53,447.45,447.5,2700.0,448.45,448.53,447.45,447.5,2700.0
2023-10-12 14:40:00,447.45,447.61,447.26,447.42,2998.0,447.45,447.61,447.26,447.42,2998.0
2023-10-12 14:45:00,447.44,447.71,447.44,447.59,3200.0,447.44,447.71,447.44,447.59,3200.0
2023-10-12 14:50:00,447.54,447.83,447.22,447.49,4900.0,447.54,447.83,447.22,447.49,4900.0
2023-10-12 14:55:00,447.48,447.49,447.25,447.38,3271.0,447.48,447.49,447.25,447.38,3271.0
2023-10-12 15:00:00,447.44,448.02,447.44,447.78,2500.0,447.44,448.02,447.44,447.78,2500.0
2023-10-12 15:05:00,447.97,448.12,447.7,448.05,2613.0,447.97,448.12,447.7,448.05,2613.0
2023-10-12 15:10:00,448.13,448.28,447.55,447.91,3319.0,448.13,448.28,447.55,447.91,3319.0
2023-10-12 15:15:00,447.88,448.47,447.49,448.39,4510.0,447.88,448.47,447.49,448.39,4510.0
2023-10-12 15:20:00,448.33,448.38,447.68,447.68,2500.0,448.33,448.38,447.68,447.68,2500.0
2023-10-12 15:25:00,447.66,447.79,447.25,447.47,4400.0,447.66,447.79,447.25,447.47,4400.0
2023-10-12 15:30:00,447.47,447.91,447.31,447.31,4801.0,447.47,447.91,447.31,447.31,4801.0
2023-10-12 15:35:00,447.52,448.05,447.33,447.81,5216.0,447.52,448.05,447.33,447.81,5216.0
2023-10-12 15:40:00,447.81,448.11,447.62,447.78,4290.0,447.81,448.11,447.62,447.78,4290.0
2023-10-12 15:45:00,447.85,448.08,447.53,448.08,6916.0,447.85,448.08,447.53,448.08,6916.0
2023-10-12 15:50:00,448.5,448.86,447.46,447.5,10772.0,448.5,448.86,447.46,447.5,10772.0
2023-10-12 15:55:00,447.73,447.92,447.57,447.81,26114.0,447.73,447.92,447.57,447.81,26114.0
2023-10-13 09:30:00,449.76,451.4,448.94,448.94,9942.0,449.76,451.4,448.94,448.94,9942.0
2023-10-13 09:35:00,449.8,451.9,449.8,451.58,4600.0,449.8,451.9,449.8,451.58,4600.0
2023-10-13 09:40:00,451.64,451.64,450.06,450.62,6883.0,451.64,451.64,450.06,450.62,6883.0
2023-10-13 09:45:00,450.88,451.15,450.1,450.1,3822.0,450.88,451.15,450.1,450.1,3822.0
2023-10-13 09:50:00,449.93,450.18,449.64,450.18,1200.0,449.93,450.18,449.64,450.18,1200.0
2023-10-13 09:55:00,450.35,450.41,449.36,449.36,3228.0,450.35,450.41,449.36,449.36,3228.0
2023-10-13 10:00:00,449.36,449.38,448.86,448.97,934.0,449.36,449.38,448.86,448.97,934.0
2023-10-13 10:05:00,448.97,449.18,448.54,448.83,1400.0,448.97,449.18,448.54,448.83,1400.0
2023-10-13 10:10:00,448.8,449.47,448.78,449.31,1544.0,448.8,449.47,448.78,449.31,1544.0
2023-10-13 10:15:00,449.0,449.19,448.24,448.24,11925.0,449.0,449.19,448.24,448.24,11925.0
2023-10-13 10:20:00,448.53,448.53,448.22,448.47,1700.0,448.53,448.53,448.22,448.47,1700.0
2023-10-13 10:25:00,448.47,448.52,448.07,448.45,7100.0,448.47,448.52,448.07,448.45,7100.0
2023-10-13 10:30:00,448.86,449.4,448.86,449.4,1307.0,448.86,449.4,448.86,449.4,1307.0
2023-10-13 10:35:00,449.75,449.76,449.21,449.22,1042.0,449.75,449.76,449.21,449.22,1042.0
2023-10-13 10:40:00,449.21,449.64,448.96,449.57,1500.0,449.21,449.64,448.96,449.57,1500.0
2023-10-13 10:45:00,449.57,450.0,449.57,449.9,778.0,449.57,450.0,449.57,449.9,778.0
2023-10-13 10:50:00,449.7,449.7,448.4,448.41,1800.0,449.7,449.7,448.4,448.41,1800.0
2023-10-13 10:55:00,448.45,448.66,448.4,448.4,5667.0,448.45,448.66,448.4,448.4,5667.0
2023-10-13 11:00:00,448.4,448.4,447.54,447.54,4971.0,448.4,448.4,447.54,447.54,4971.0
2023-10-13 11:05:00,447.17,447.17,446.01,446.37,2292.0,447.17,447.17,446.01,446.37,2292.0
2023-10-13 11:10:00,446.67,446.7,446.5,446.5,500.0,446.67,446.7,446.5,446.5,500.0
2023-10-13 11:15:00,447.1,448.69,447.1,448.63,3205.0,447.1,448.69,447.1,448.63,3205.0
2023-10-13 11:20:00,448.63,448.87,448.28,448.28,3956.0,448.63,448.87,448.28,448.28,3956.0
2023-10-13 11:25:00,448.39,448.39,447.4,447.57,3300.0,448.39,448.39,447.4,447.57,3300.0
2023-10-13 11:30:00,447.73,448.27,447.4,448.21,11975.0,447.73,448.27,447.4,448.21,11975.0
2023-10-13 11:35:00,448.0,448.21,447.6,447.6,2510.0,448.0,448.21,447.6,447.6,2510.0
2023-10-13 11:40:00,447.76,448.08,447.22,448.08,15265.0,447.76,448.08,447.22,448.08,15265.0
2023-10-13 11:45:00,448.25,448.36,447.28,447.29,1400.0,448.25,448.36,447.28,447.29,1400.0
2023-10-13 11:50:00,446.96,446.96,446.59,446.6,1300.0,446.96,446.96,446.59,446.6,1300.0
2023-10-13 11:55:00,446.4,446.4,445.55,445.57,3832.0,446.4,446.4,445.55,445.57,3832.0
2023-10-13 12:00:00,445.55,446.44,445.33,446.23,10500.0,445.55,446.44,445.33,446.23,10500.0
2023-10-13 12:05:00,446.18,446.2,445.66,446.11,15591.0,446.18,446.2,445.66,446.11,15591.0
2023-10-13 12:10:00,446.26,446.26,445.49,445.68,1960.0,446.26,446.26,445.49,445.68,1960.0
2023-10-13 12:15:00,446.08,446.57,445.97,446.5,1585.0,446.08,446.57,445.97,446.5,1585.0
2023-10-13 12:20:00,446.77,447.41,446.77,447.2,1710.0,446.77,447.41,446.77,447.2,1710.0
2023-10-13 12:25:00,447.2,447.42,447.2,447.34,600.0,447.2,447.42,447.2,447.34,600.0
2023-10-13 12:30:00,447.68,447.92,447.68,447.92,900.0,447.68,447.92,447.68,447.92,900.0
2023-10-13 12:35:00,447.75,447.98,447.39,447.81,1500.0,447.75,447.98,447.39,447.81,1500.0
2023-10-13 12:40:00,447.8,448.36,447.74,448.17,1200.0,447.8,448.36,447.74,448.17,1200.0
2023-10-13 12:45:00,448.02,448.41,448.01,448.01,1408.0,448.02,448.41,448.01,448.01,1408.0
2023-10-13 12:50:00,447.67,447.67,447.06,447.27,1000.0,447.67,447.67,447.06,447.27,1000.0
2023-10-13 12:55:00,447.44,447.78,447.44,447.73,1200.0,447.44,447.78,447.44,447.73,1200.0
2023-10-13 13:00:00,447.72,447.91,447.58,447.73,1200.0,447.72,447.91,447.58,447.73,1200.0
2023-10-13 13:05:00,447.61,447.78,447.21,447.22,1154.0,447.61,447.78,447.21,447.22,1154.0
2023-10-13 13:10:00,447.19,448.26,447.19,447.76,2611.0,447.19,448.26,447.19,447.76,2611.0
2023-10-13 13:15:00,447.84,448.49,447.45,448.41,6900.0,447.84,448.49,447.45,448.41,6900.0
2023-10-13 13:20:00,447.93,448.14,447.87,447.87,11195.0,447.93,448.14,447.87,447.87,11195.0
2023-10-13 13:25:00,447.87,447.94,446.81,446.81,11195.0,447.87,447.94,446.81,446.81,11195.0
2023-10-13 13:30:00,446.88,446.88,446.28,446.75,1839.0,446.88,446.88,446.28,446.75,1839.0
2023-10-13 13:35:00,446.68,447.02,446.17,446.9,3880.0,446.68,447.02,446.17,446.9,3880.0
2023-10-13 13:40:00,446.94,448.1,446.74,447.61,1980.0,446.94,448.1,446.74,447.61,1980.0
2023-10-13 13:45:00,447.52,447.81,447.5,447.81,1803.0,447.52,447.81,447.5,447.81,1803.0
2023-10-13 13:50:00,447.87,448.06,447.62,448.06,1619.0,447.87,448.06,447.62,448.06,1619.0
2023-10-13 13:55:00,447.82,448.18,447.51,447.55,1983.0,447.82,448.18,447.51,447.55,1983.0
2023-10-13 14:00:00,447.51,447.54,446.95,446.96,2400.0,447.51,447.54,446.95,446.96,2400.0
2023-10-13 14:05:00,446.96,447.35,446.5,447.0,4824.0,446.96,447.35,446.5,447.0,4824.0
2023-10-13 14:10:00,446.7,447.18,446.7,446.95,1113.0,446.7,447.18,446.7,446.95,1113.0
2023-10-13 14:15:00,446.95,447.17,446.52,447.0,1500.0,446.95,447.17,446.52,447.0,1500.0
2023-10-13 14:20:00,446.8,446.86,446.8,446.86,1191.0,446.8,446.86,446.8,446.86,1191.0
2023-10-13 14:25:00,446.51,446.84,446.5,446.84,1236.0,446.51,446.84,446.5,446.84,1236.0
2023-10-13 14:30:00,447.14,447.67,447.14,447.67,800.0,447.14,447.67,447.14,447.67,800.0
2023-10-13 14:35:00,447.43,447.65,447.14,447.62,7128.0,447.43,447.65,447.14,447.62,7128.0
2023-10-13 14:40:00,447.66,447.66,447.5,447.63,1500.0,447.66,447.66,447.5,447.63,1500.0
2023-10-13 14:45:00,447.5,447.62,446.95,447.2,9034.0,447.5,447.62,446.95,447.2,9034.0
2023-10-13 14:50:00,447.57,448.19,447.26,448.1,4027.0,447.57,448.19,447.26,448.1,4027.0
2023-10-13 14:55:00,447.92,448.63,447.9,448.63,1860.0,447.92,448.63,447.9,448.63,1860.0
2023-10-13 15:00:00,448.35,448.92,448.34,448.69,800.0,448.35,448.92,448.34,448.69,800.0
2023-10-13 15:05:00,448.58,448.84,448.28,448.84,1578.0,448.58,448.84,448.28,448.84,1578.0
2023-10-13 15:10:00,448.56,449.11,448.56,448.58,600.0,448.56,449.11,448.56,448.58,600.0
2023-10-13 15:15:00,448.69,448.87,448.27,448.54,500.0,448.69,448.87,448.27,448.54,500.0
2023-10-13 15:20:00,448.66,448.66,448.21,448.42,663.0,448.66,448.66,448.21,448.42,663.0
2023-10-13 15:25:00,448.28,448.78,447.88,448.19,4165.0,448.28,448.78,447.88,448.19,4165.0
2023-10-13 15:30:00,448.72,448.77,448.41,448.42,2041.0,448.72,448.77,448.41,448.42,2041.0
2023-10-13 15:35:00,448.57,448.61,448.03,448.49,4100.0,448.57,448.61,448.03,448.49,4100.0
2023-10-13 15:40:00,448.49,448.49,447.86,448.18,3300.0,448.49,448.49,447.86,448.18,3300.0
2023-10-13 15:45:00,448.23,449.05,448.23,449.05,4181.0,448.23,449.05,448.23,449.05,4181.0
2023-10-13 15:50:00,448.76,449.38,448.63,449.37,7754.0,448.76,449.38,448.63,449.37,7754.0
2023-10-13 15:55:00,449.4,449.6,448.84,449.32,22670.0,449.4,449.6,448.84,449.32,22670.0
2023-10-16 09:30:00,454.04,458.3,454.04,456.0,12246.0,454.04,458.3,454.04,456.0,12246.0
2023-10-16 09:35:00,455.99,455.99,454.58,454.68,2627.0,455.99,455.99,454.58,454.68,2627.0
2023-10-16 09:40:00,454.68,455.87,454.47,455.87,11575.0,454.68,455.87,454.47,455.87,11575.0
2023-10-16 09:45:00,455.87,457.16,455.8,457.16,1827.0,455.87,457.16,455.8,457.16,1827.0
2023-10-16 09:50:00,457.43,457.43,456.25,456.49,3000.0,457.43,457.43,456.25,456.49,3000.0
2023-10-16 09:55:00,455.37,455.55,454.28,454.6,9000.0,455.37,455.55,454.28,454.6,9000.0
2023-10-16 10:00:00,454.58,455.26,454.2,454.71,9636.0,454.58,455.26,454.2,454.71,9636.0
2023-10-16 10:05:00,454.7,455.06,454.35,455.0,2300.0,454.7,455.06,454.35,455.0,2300.0
2023-10-16 10:10:00,455.27,455.67,454.99,455.44,3512.0,455.27,455.67,454.99,455.44,3512.0
2023-10-16 10:15:00,455.71,456.36,455.3,455.67,1900.0,455.71,456.36,455.3,455.67,1900.0
2023-10-16 10:20:00,455.74,456.32,455.72,456.09,4600.0,455.74,456.32,455.72,456.09,4600.0
2023-10-16 10:25:00,455.8,456.58,455.62,455.62,5298.0,455.8,456.58,455.62,455.62,5298.0
2023-10-16 10:30:00,455.97,456.48,455.88,456.07,2900.0,455.97,456.48,455.88,456.07,2900.0
2023-10-16 10:35:00,456.14,456.14,455.49,455.84,800.0,456.14,456.14,455.49,455.84,800.0
2023-10-16 10:40:00,456.17,456.28,455.58,456.28,3100.0,456.17,456.28,455.58,456.28,3100.0
2023-10-16 10:45:00,456.12,456.24,455.93,456.24,700.0,456.12,456.24,455.93,456.24,700.0
2023-10-16 10:50:00,456.29,456.66,455.83,456.16,3936.0,456.29,456.66,455.83,456.16,3936.0
2023-10-16 10:55:00,456.15,457.2,455.96,457.12,5137.0,456.15,457.2,455.96,457.12,5137.0
2023-10-16 11:00:00,457.36,457.68,457.04,457.04,1754.0,457.36,457.68,457.04,457.04,1754.0
2023-10-16 11:05:00,457.12,458.19,457.12,457.84,2592.0,457.12,458.19,457.12,457.84,2592.0
2023-10-16 11:10:00,457.7,457.75,457.55,457.55,400.0,457.7,457.75,457.55,457.55,400.0
2023-10-16 11:15:00,457.58,457.58,456.76,456.76,3800.0,457.58,457.58,456.76,456.76,3800.0
2023-10-16 11:20:00,456.75,456.95,456.34,456.85,2800.0,456.75,456.95,456.34,456.85,2800.0
2023-10-16 11:25:00,456.85,456.85,456.5,456.5,400.0,456.85,456.85,456.5,456.5,400.0
2023-10-16 11:30:00,456.57,456.62,456.43,456.52,2289.0,456.57,456.62,456.43,456.52,2289.0
2023-10-16 11:35:00,456.52,456.52,455.55,455.55,884.0,456.52,456.52,455.55,455.55,884.0
2023-10-16 11:40:00,455.9,455.9,455.52,455.64,900.0,455.9,455.9,455.52,455.64,900.0
2023-10-16 11:45:00,455.66,455.66,455.31,455.47,1900.0,455.66,455.66,455.31,455.47,1900.0
2023-10-16 11:50:00,455.49,455.86,455.45,455.45,900.0,455.49,455.86,455.45,455.45,900.0
2023-10-16 11:55:00,455.51,455.57,455.37,455.56,1700.0,455.51,455.57,455.37,455.56,1700.0
2023-10-16 12:00:00,455.56,455.66,454.99,455.02,1700.0,455.56,455.66,454.99,455.02,1700.0
2023-10-16 12:05:00,455.03,455.4,455.02,455.4,1800.0,455.03,455.4,455.02,455.4,1800.0
2023-10-16 12:10:00,455.54,455.8,455.44,455.6,2300.0,455.54,455.8,455.44,455.6,2300.0
2023-10-16 12:15:00,455.52,455.69,455.5,455.58,1300.0,455.52,455.69,455.5,455.58,1300.0
2023-10-16 12:20:00,455.34,455.46,455.0,455.36,2198.0,455.34,455.46,455.0,455.36,2198.0
2023-10-16 12:25:00,455.47,455.47,455.17,455.23,1100.0,455.47,455.47,455.17,455.23,1100.0
2023-10-16 12:30:00,455.27,455.41,455.05,455.05,1400.0,455.27,455.41,455.05,455.05,1400.0
2023-10-16 12:35:00,455.1,455.78,455.1,455.54,3300.0,455.1,455.78,455.1,455.54,3300.0
2023-10-16 12:40:00,455.48,455.79,455.36,455.37,3300.0,455.48,455.79,455.36,455.37,3300.0
2023-10-16 12:45:00,455.37,455.8,455.29,455.59,3038.0,455.37,455.8,455.29,455.59,3038.0
2023-10-16 12:50:00,455.5,455.58,455.1,455.1,2117.0,455.5,455.58,455.1,455.1,2117.0
2023-10-16 12:55:00,455.1,455.41,455.1,455.32,1700.0,455.1,455.41,455.1,455.32,1700.0
2023-10-16 13:00:00,455.43,456.05,455.43,455.5,5300.0,455.43,456.05,455.43,455.5,5300.0
2023-10-16 13:05:00,455.65,456.05,455.64,455.87,1300.0,455.65,456.05,455.64,455.87,1300.0
2023-10-16 13:10:00,455.84,456.6,455.69,456.26,3600.0,455.84,456.6,455.69,456.26,3600.0
2023-10-16 13:15:00,456.14,456.2,455.7,455.7,2200.0,456.14,456.2,455.7,455.7,2200.0
2023-10-16 13:20:00,455.1,455.1,454.46,454.63,8072.0,455.1,455.1,454.46,454.63,8072.0
2023-10-16 13:25:00,454.28,454.86,453.93,454.86,3052.0,454.28,454.86,453.93,454.86,3052.0
2023-10-16 13:30:00,455.38,455.66,455.37,455.54,623.0,455.38,455.66,455.37,455.54,623.0
2023-10-16 13:35:00,455.28,455.84,455.28,455.77,2900.0,455.28,455.84,455.28,455.77,2900.0
2023-10-16 13:40:00,455.74,456.04,455.6,455.99,4000.0,455.74,456.04,455.6,455.99,4000.0
2023-10-16 13:45:00,455.9,456.22,455.9,456.06,2122.0,455.9,456.22,455.9,456.06,2122.0
2023-10-16 13:50:00,456.21,456.47,456.19,456.47,1600.0,456.21,456.47,456.19,456.47,1600.0
2023-10-16 13:55:00,456.35,456.81,456.35,456.66,1446.0,456.35,456.81,456.35,456.66,1446.0
2023-10-16 14:00:00,456.54,456.73,456.25,456.6,3600.0,456.54,456.73,456.25,456.6,3600.0
2023-10-16 14:05:00,456.55,456.64,456.25,456.25,3900.0,456.55,456.64,456.25,456.25,3900.0
2023-10-16 14:10:00,456.42,456.67,456.25,456.25,3138.0,456.42,456.67,456.25,456.25,3138.0
2023-10-16 14:15:00,456.27,456.87,456.25,456.86,2970.0,456.27,456.87,456.25,456.86,2970.0
2023-10-16 14:20:00,456.82,457.03,456.82,456.99,1800.0,456.82,457.03,456.82,456.99,1800.0
2023-10-16 14:25:00,456.9,457.28,456.56,456.62,2600.0,456.9,457.28,456.56,456.62,2600.0
2023-10-16 14:30:00,456.63,457.2,456.63,457.2,1139.0,456.63,457.2,456.63,457.2,1139.0
2023-10-16 14:35:00,457.13,457.4,457.13,457.37,900.0,457.13,457.4,457.13,457.37,900.0
2023-10-16 14:40:00,457.49,457.53,457.31,457.45,900.0,457.49,457.53,457.31,457.45,900.0
2023-10-16 14:45:00,457.45,457.73,457.37,457.37,1800.0,457.45,457.73,457.37,457.37,1800.0
2023-10-16 14:50:00,457.17,457.22,456.96,457.05,2027.0,457.17,457.22,456.96,457.05,2027.0
2023-10-16 14:55:00,457.14,457.29,457.04,457.06,1457.0,457.14,457.29,457.04,457.06,1457.0
2023-10-16 15:00:00,456.73,457.09,456.72,456.96,2774.0,456.73,457.09,456.72,456.96,2774.0
2023-10-16 15:05:00,457.11,457.32,456.99,456.99,2571.0,457.11,457.32,456.99,456.99,2571.0
2023-10-16 15:10:00,456.99,457.15,456.87,456.92,2382.0,456.99,457.15,456.87,456.92,2382.0
2023-10-16 15:15:00,456.93,457.23,456.84,456.91,4171.0,456.93,457.23,456.84,456.91,4171.0
2023-10-16 15:20:00,456.85,457.05,456.77,456.85,2577.0,456.85,457.05,456.77,456.85,2577.0
2023-10-16 15:25:00,456.85,457.22,456.84,457.22,4900.0,456.85,457.22,456.84,457.22,4900.0
2023-10-16 15:30:00,457.21,457.28,456.37,456.42,5737.0,457.21,457.28,456.37,456.42,5737.0
2023-10-16 15:35:00,456.42,456.42,456.25,456.25,5751.0,456.42,456.42,456.25,456.25,5751.0
2023-10-16 15:40:00,456.28,456.34,455.34,455.56,11031.0,456.28,456.34,455.34,455.56,11031.0
2023-10-16 15:45:00,455.45,455.45,454.96,455.08,9312.0,455.45,455.45,454.96,455.08,9312.0
2023-10-16 15:50:00,455.02,455.37,454.75,455.32,14093.0,455.02,455.37,454.75,455.32,14093.0
2023-10-16 15:55:00,455.26,455.26,454.22,454.45,30313.0,455.26,455.26,454.22,454.45,30313.0
2023-10-17 09:30:00,452.94,457.72,452.53,457.72,17311.0,452.94,457.72,452.53,457.72,17311.0
2023-10-17 09:35:00,455.18,456.0,455.17,455.97,814.0,455.18,456.0,455.17,455.97,814.0
2023-10-17 09:40:00,455.91,455.93,453.15,453.72,5603.0,455.91,455.93,453.15,453.72,5603.0
2023-10-17 09:45:00,453.72,454.61,453.32,453.32,6586.0,453.72,454.61,453.32,453.32,6586.0
2023-10-17 09:50:00,453.54,453.54,452.37,453.01,5500.0,453.54,453.54,452.37,453.01,5500.0
2023-10-17 09:55:00,453.21,453.39,451.1,451.27,8182.0,453.21,453.39,451.1,451.27,8182.0
2023-10-17 10:00:00,451.8,451.8,450.28,450.28,13869.0,451.8,451.8,450.28,450.28,13869.0
2023-10-17 10:05:00,450.22,451.08,448.44,448.44,32502.0,450.22,451.08,448.44,448.44,32502.0
2023-10-17 10:10:00,448.4,449.82,447.95,449.4,5295.0,448.4,449.82,447.95,449.4,5295.0
2023-10-17 10:15:00,449.64,450.44,448.76,448.88,7499.0,449.64,450.44,448.76,448.88,7499.0
2023-10-17 10:20:00,448.51,449.79,448.37,448.89,7871.0,448.51,449.79,448.37,448.89,7871.0
2023-10-17 10:25:00,449.06,449.99,449.06,449.46,10581.0,449.06,449.99,449.06,449.46,10581.0
2023-10-17 10:30:00,449.48,449.66,448.84,449.53,10652.0,449.48,449.66,448.84,449.53,10652.0
2023-10-17 10:35:00,449.85,452.18,449.55,452.18,2067.0,449.85,452.18,449.55,452.18,2067.0
2023-10-17 10:40:00,452.19,452.61,451.71,452.2,3103.0,452.19,452.61,451.71,452.2,3103.0
2023-10-17 10:45:00,452.51,452.81,450.38,450.38,2335.0,452.51,452.81,450.38,450.38,2335.0
2023-10-17 10:50:00,450.38,450.59,449.89,450.19,3978.0,450.38,450.59,449.89,450.19,3978.0
2023-10-17 10:55:00,450.28,450.53,449.8,449.81,5958.0,450.28,450.53,449.8,449.81,5958.0
2023-10-17 11:00:00,449.82,450.17,449.37,450.0,7139.0,449.82,450.17,449.37,450.0,7139.0
2023-10-17 11:05:00,450.04,450.42,449.15,449.29,6511.0,450.04,450.42,449.15,449.29,6511.0
2023-10-17 11:10:00,449.34,450.07,449.15,450.02,2400.0,449.34,450.07,449.15,450.02,2400.0
2023-10-17 11:15:00,449.7,450.87,449.65,450.68,11890.0,449.7,450.87,449.65,450.68,11890.0
2023-10-17 11:20:00,450.68,450.88,450.3,450.73,1400.0,450.68,450.88,450.3,450.73,1400.0
2023-10-17 11:25:00,450.47,450.6,450.1,450.24,3448.0,450.47,450.6,450.1,450.24,3448.0
2023-10-17 11:30:00,450.26,451.03,450.22,450.8,4000.0,450.26,451.03,450.22,450.8,4000.0
2023-10-17 11:35:00,450.95,451.62,450.93,451.0,1884.0,450.95,451.62,450.93,451.0,1884.0
2023-10-17 11:40:00,451.01,451.02,450.2,450.78,5968.0,451.01,451.02,450.2,450.78,5968.0
2023-10-17 11:45:00,450.92,451.5,450.92,451.39,1600.0,450.92,451.5,450.92,451.39,1600.0
2023-10-17 11:50:00,451.72,451.72,451.08,451.67,2510.0,451.72,451.72,451.08,451.67,2510.0
2023-10-17 11:55:00,451.63,452.11,451.62,452.11,1356.0,451.63,452.11,451.62,452.11,1356.0
2023-10-17 12:00:00,452.12,452.67,452.12,452.45,2000.0,452.12,452.67,452.12,452.45,2000.0
2023-10-17 12:05:00,452.23,452.43,452.0,452.05,1700.0,452.23,452.43,452.0,452.05,1700.0
2023-10-17 12:10:00,452.02,452.27,451.89,452.13,1300.0,452.02,452.27,451.89,452.13,1300.0
2023-10-17 12:15:00,452.13,452.13,451.62,451.79,2440.0,452.13,452.13,451.62,451.79,2440.0
2023-10-17 12:20:00,451.64,452.07,451.61,451.81,1800.0,451.64,452.07,451.61,451.81,1800.0
2023-10-17 12:25:00,451.68,452.4,451.59,452.11,4144.0,451.68,452.4,451.59,452.11,4144.0
2023-10-17 12:30:00,452.14,452.15,451.94,451.94,700.0,452.14,452.15,451.94,451.94,700.0
2023-10-17 12:35:00,451.88,451.91,451.88,451.89,800.0,451.88,451.91,451.88,451.89,800.0
2023-10-17 12:40:00,451.71,451.71,451.28,451.29,900.0,451.71,451.71,451.28,451.29,900.0
2023-10-17 12:45:00,451.39,451.78,451.27,451.78,2700.0,451.39,451.78,451.27,451.78,2700.0
2023-10-17 12:50:00,451.94,452.56,451.94,452.56,600.0,451.94,452.56,451.94,452.56,600.0
2023-10-17 12:55:00,452.69,452.7,451.72,452.0,2394.0,452.69,452.7,451.72,452.0,2394.0
2023-10-17 13:00:00,452.18,452.92,452.18,452.71,1700.0,452.18,452.92,452.18,452.71,1700.0
2023-10-17 13:05:00,452.59,453.02,452.59,453.02,800.0,452.59,453.02,452.59,453.02,800.0
2023-10-17 13:10:00,453.0,453.0,452.71,452.71,300.0,453.0,453.0,452.71,452.71,300.0
2023-10-17 13:15:00,452.99,452.99,452.73,452.78,1100.0,452.99,452.99,452.73,452.78,1100.0
2023-10-17 13:20:00,452.74,453.07,452.74,452.85,2200.0,452.74,453.07,452.74,452.85,2200.0
2023-10-17 13:25:00,452.59,452.66,452.33,452.39,1400.0,452.59,452.66,452.33,452.39,1400.0
2023-10-17 13:30:00,452.39,452.39,451.57,451.8,2695.0,452.39,452.39,451.57,451.8,2695.0
2023-10-17 13:35:00,452.01,452.07,451.56,451.71,2226.0,452.01,452.07,451.56,451.71,2226.0
2023-10-17 13:40:00,451.94,452.16,451.93,452.03,500.0,451.94,452.16,451.93,452.03,500.0
2023-10-17 13:45:00,451.84,451.84,451.2,451.22,1400.0,451.84,451.84,451.2,451.22,1400.0
2023-10-17 13:50:00,451.12,451.25,450.35,450.46,2843.0,451.12,451.25,450.35,450.46,2843.0
2023-10-17 13:55:00,450.22,450.59,450.12,450.25,6476.0,450.22,450.59,450.12,450.25,6476.0
2023-10-17 14:00:00,449.99,450.15,449.37,449.52,7468.0,449.99,450.15,449.37,449.52,7468.0
2023-10-17 14:05:00,449.38,449.5,448.85,449.41,4234.0,449.38,449.5,448.85,449.41,4234.0
2023-10-17 14:10:00,449.27,449.46,448.79,448.8,5418.0,449.27,449.46,448.79,448.8,5418.0
2023-10-17 14:15:00,448.69,449.25,448.68,448.9,12634.0,448.69,449.25,448.68,448.9,12634.0
2023-10-17 14:20:00,449.0,449.6,448.99,449.48,2800.0,449.0,449.6,448.99,449.48,2800.0
2023-10-17 14:25:00,449.62,450.42,449.5,449.99,3708.0,449.62,450.42,449.5,449.99,3708.0
2023-10-17 14:30:00,450.19,450.74,450.12,450.3,1638.0,450.19,450.74,450.12,450.3,1638.0
2023-10-17 14:35:00,450.36,450.82,450.36,450.81,2800.0,450.36,450.82,450.36,450.81,2800.0
2023-10-17 14:40:00,450.83,451.47,450.8,450.81,2232.0,450.83,451.47,450.8,450.81,2232.0
2023-10-17 14:45:00,450.5,451.08,450.4,450.73,2000.0,450.5,451.08,450.4,450.73,2000.0
2023-10-17 14:50:00,450.65,450.68,449.34,449.34,2397.0,450.65,450.68,449.34,449.34,2397.0
2023-10-17 14:55:00,449.14,449.65,449.11,449.65,3362.0,449.14,449.65,449.11,449.65,3362.0
2023-10-17 15:00:00,449.65,449.66,449.28,449.66,3100.0,449.65,449.66,449.28,449.66,3100.0
2023-10-17 15:05:00,449.63,450.76,449.48,450.58,2457.0,449.63,450.76,449.48,450.58,2457.0
2023-10-17 15:10:00,450.58,451.33,450.58,451.33,2117.0,450.58,451.33,450.58,451.33,2117.0
2023-10-17 15:15:00,451.19,451.21,450.59,450.97,2496.0,451.19,451.21,450.59,450.97,2496.0
2023-10-17 15:20:00,450.97,451.52,450.97,451.39,3415.0,450.97,451.52,450.97,451.39,3415.0
2023-10-17 15:25:00,451.46,452.23,451.45,451.96,6366.0,451.46,452.23,451.45,451.96,6366.0
2023-10-17 15:30:00,452.15,452.5,452.0,452.16,7316.0,452.15,452.5,452.0,452.16,7316.0
2023-10-17 15:35:00,452.09,452.8,451.82,452.72,11692.0,452.09,452.8,451.82,452.72,11692.0
2023-10-17 15:40:00,452.72,452.72,452.04,452.1,6325.0,452.72,452.72,452.04,452.1,6325.0
2023-10-17 15:45:00,452.18,452.41,452.08,452.17,8400.0,452.18,452.41,452.08,452.17,8400.0
2023-10-17 15:50:00,452.07,453.57,452.04,452.6,33283.0,452.07,453.57,452.04,452.6,33283.0
2023-10-17 15:55:00,452.33,453.71,452.31,452.81,54534.0,452.33,453.71,452.31,452.81,54534.0
2023-10-18 09:30:00,453.6,453.62,451.49,452.66,7825.0,453.6,453.62,451.49,452.66,7825.0
2023-10-18 09:35:00,452.12,453.18,450.86,452.74,1900.0,452.12,453.18,450.86,452.74,1900.0
2023-10-18 09:40:00,452.98,453.37,451.79,452.27,3707.0,452.98,453.37,451.79,452.27,3707.0
2023-10-18 09:45:00,453.22,453.63,451.41,451.63,3050.0,453.22,453.63,451.41,451.63,3050.0
2023-10-18 09:50:00,451.45,451.64,450.8,451.07,1800.0,451.45,451.64,450.8,451.07,1800.0
2023-10-18 09:55:00,451.74,452.28,451.32,451.33,1601.0,451.74,452.28,451.32,451.33,1601.0
2023-10-18 10:00:00,451.29,451.62,450.15,451.62,4115.0,451.29,451.62,450.15,451.62,4115.0
2023-10-18 10:05:00,451.6,452.64,451.27,452.26,4100.0,451.6,452.64,451.27,452.26,4100.0
2023-10-18 10:10:00,452.26,453.1,452.11,452.64,1600.0,452.26,453.1,452.11,452.64,1600.0
2023-10-18 10:15:00,453.55,454.71,453.44,454.71,1586.0,453.55,454.71,453.44,454.71,1586.0
2023-10-18 10:20:00,454.78,454.87,453.48,453.56,3400.0,454.78,454.87,453.48,453.56,3400.0
2023-10-18 10:25:00,453.37,453.87,452.17,452.5,9942.0,453.37,453.87,452.17,452.5,9942.0
2023-10-18 10:30:00,451.56,452.38,451.21,451.21,1300.0,451.56,452.38,451.21,451.21,1300.0
2023-10-18 10:35:00,450.8,450.8,450.09,450.09,1300.0,450.8,450.8,450.09,450.09,1300.0
2023-10-18 10:40:00,450.08,450.08,449.41,449.81,1800.0,450.08,450.08,449.41,449.81,1800.0
2023-10-18 10:45:00,449.68,450.14,449.51,449.51,1499.0,449.68,450.14,449.51,449.51,1499.0
2023-10-18 10:50:00,449.61,449.61,448.94,449.09,3287.0,449.61,449.61,448.94,449.09,3287.0
2023-10-18 10:55:00,448.97,449.86,448.75,449.84,1930.0,448.97,449.86,448.75,449.84,1930.0
2023-10-18 11:00:00,449.84,450.42,449.84,449.97,1428.0,449.84,450.42,449.84,449.97,1428.0
2023-10-18 11:05:00,449.77,449.97,449.52,449.74,1600.0,449.77,449.97,449.52,449.74,1600.0
2023-10-18 11:10:00,449.74,450.07,449.66,449.8,2484.0,449.74,450.07,449.66,449.8,2484.0
2023-10-18 11:15:00,450.03,450.33,449.78,450.17,2856.0,450.03,450.33,449.78,450.17,2856.0
2023-10-18 11:20:00,450.0,450.53,449.75,450.48,1917.0,450.0,450.53,449.75,450.48,1917.0
2023-10-18 11:25:00,450.84,451.34,450.8,450.99,900.0,450.84,451.34,450.8,450.99,900.0
2023-10-18 11:30:00,451.16,451.52,450.64,450.64,2000.0,451.16,451.52,450.64,450.64,2000.0
2023-10-18 11:35:00,450.62,450.79,450.23,450.54,1500.0,450.62,450.79,450.23,450.54,1500.0
2023-10-18 11:40:00,450.49,451.15,450.49,450.9,1900.0,450.49,451.15,450.49,450.9,1900.0
2023-10-18 11:45:00,451.31,451.48,451.02,451.39,1000.0,451.31,451.48,451.02,451.39,1000.0
2023-10-18 11:50:00,451.45,451.45,451.17,451.19,805.0,451.45,451.45,451.17,451.19,805.0
2023-10-18 11:55:00,451.2,451.68,451.19,451.36,3125.0,451.2,451.68,451.19,451.36,3125.0
2023-10-18 12:00:00,451.46,451.75,450.68,451.75,2600.0,451.46,451.75,450.68,451.75,2600.0
2023-10-18 12:05:00,451.59,451.59,450.61,451.09,1611.0,451.59,451.59,450.61,451.09,1611.0
2023-10-18 12:10:00,451.25,451.25,449.98,450.54,3281.0,451.25,451.25,449.98,450.54,3281.0
2023-10-18 12:15:00,450.54,450.61,450.15,450.15,1200.0,450.54,450.61,450.15,450.15,1200.0
2023-10-18 12:20:00,449.93,450.47,449.73,449.97,2227.0,449.93,450.47,449.73,449.97,2227.0
2023-10-18 12:25:00,449.97,450.32,449.97,450.19,1610.0,449.97,450.32,449.97,450.19,1610.0
2023-10-18 12:30:00,449.88,450.77,449.82,450.6,2003.0,449.88,450.77,449.82,450.6,2003.0
2023-10-18 12:35:00,450.33,450.68,450.13,450.46,1300.0,450.33,450.68,450.13,450.46,1300.0
2023-10-18 12:40:00,450.61,450.91,450.38,450.91,500.0,450.61,450.91,450.38,450.91,500.0
2023-10-18 12:45:00,450.91,450.91,450.58,450.58,600.0,450.91,450.91,450.58,450.58,600.0
2023-10-18 12:50:00,450.53,450.61,450.47,450.6,600.0,450.53,450.61,450.47,450.6,600.0
2023-10-18 12:55:00,450.72,450.93,450.4,450.72,1800.0,450.72,450.93,450.4,450.72,1800.0
2023-10-18 13:00:00,450.49,452.0,450.22,451.79,3254.0,450.49,452.0,450.22,451.79,3254.0
2023-10-18 13:05:00,451.83,452.72,451.82,452.55,1000.0,451.83,452.72,451.82,452.55,1000.0
2023-10-18 13:10:00,452.33,452.75,452.08,452.38,800.0,452.33,452.75,452.08,452.38,800.0
2023-10-18 13:15:00,452.8,452.8,452.08,452.08,1086.0,452.8,452.8,452.08,452.08,1086.0
2023-10-18 13:20:00,452.44,452.61,451.44,451.64,4965.0,452.44,452.61,451.44,451.64,4965.0
2023-10-18 13:25:00,451.69,452.0,451.28,451.68,2500.0,451.69,452.0,451.28,451.68,2500.0
2023-10-18 13:30:00,451.63,451.63,450.7,450.99,1010.0,451.63,451.63,450.7,450.99,1010.0
2023-10-18 13:35:00,450.98,451.19,450.79,451.14,3871.0,450.98,451.19,450.79,451.14,3871.0
2023-10-18 13:40:00,451.63,451.64,451.63,451.64,700.0,451.63,451.64,451.63,451.64,700.0
2023-10-18 13:45:00,451.25,451.59,451.13,451.43,2100.0,451.25,451.59,451.13,451.43,2100.0
2023-10-18 13:50:00,451.67,451.98,451.67,451.73,1430.0,451.67,451.98,451.67,451.73,1430.0
2023-10-18 13:55:00,451.71,452.49,451.48,451.84,8800.0,451.71,452.49,451.48,451.84,8800.0
2023-10-18 14:00:00,452.0,452.23,451.62,451.93,6200.0,452.0,452.23,451.62,451.93,6200.0
2023-10-18 14:05:00,451.93,452.45,451.29,451.95,3920.0,451.93,452.45,451.29,451.95,3920.0
2023-10-18 14:10:00,451.91,451.97,451.75,451.88,900.0,451.91,451.97,451.75,451.88,900.0
2023-10-18 14:15:00,451.78,451.78,451.02,451.41,1205.0,451.78,451.78,451.02,451.41,1205.0
2023-10-18 14:20:00,451.41,451.41,450.0,450.44,26978.0,451.41,451.41,450.0,450.44,26978.0
2023-10-18 14:25:00,450.43,450.5,449.94,450.28,1810.0,450.43,450.5,449.94,450.28,1810.0
2023-10-18 14:30:00,450.09,450.5,449.97,450.11,2031.0,450.09,450.5,449.97,450.11,2031.0
2023-10-18 14:35:00,450.1,450.1,449.91,449.93,1400.0,450.1,450.1,449.91,449.93,1400.0
2023-10-18 14:40:00,449.97,449.99,449.53,449.67,1900.0,449.97,449.99,449.53,449.67,1900.0
2023-10-18 14:45:00,449.66,450.38,449.57,450.23,6875.0,449.66,450.38,449.57,450.23,6875.0
2023-10-18 14:50:00,450.12,450.28,449.56,449.92,1500.0,450.12,450.28,449.56,449.92,1500.0
2023-10-18 14:55:00,449.65,450.24,449.64,450.12,2079.0,449.65,450.24,449.64,450.12,2079.0
2023-10-18 15:00:00,450.11,450.11,449.77,449.82,1300.0,450.11,450.11,449.77,449.82,1300.0
2023-10-18 15:05:00,449.78,449.96,449.65,449.87,1119.0,449.78,449.96,449.65,449.87,1119.0
2023-10-18 15:10:00,450.0,450.15,449.69,450.09,2500.0,450.0,450.15,449.69,450.09,2500.0
2023-10-18 15:15:00,450.51,450.6,450.15,450.45,1900.0,450.51,450.6,450.15,450.45,1900.0
2023-10-18 15:20:00,450.29,450.37,450.12,450.28,2100.0,450.29,450.37,450.12,450.28,2100.0
2023-10-18 15:25:00,450.23,450.23,449.07,449.48,3200.0,450.23,450.23,449.07,449.48,3200.0
2023-10-18 15:30:00,449.35,449.75,449.04,449.59,5482.0,449.35,449.75,449.04,449.59,5482.0
2023-10-18 15:35:00,449.31,449.92,449.3,449.55,3858.0,449.31,449.92,449.3,449.55,3858.0
2023-10-18 15:40:00,449.62,449.65,449.35,449.51,3188.0,449.62,449.65,449.35,449.51,3188.0
2023-10-18 15:45:00,449.31,449.31,448.43,448.63,4813.0,449.31,449.31,448.43,448.63,4813.0
2023-10-18 15:50:00,448.5,448.95,448.02,448.41,6189.0,448.5,448.95,448.02,448.41,6189.0
2023-10-18 15:55:00,448.52,448.78,448.16,448.19,20937.0,448.52,448.78,448.16,448.19,20937.0
2023-10-19 09:30:00,449.69,449.69,446.88,446.88,6227.0,449.69,449.69,446.88,446.88,6227.0
2023-10-19 09:35:00,447.41,447.41,444.59,445.0,5738.0,447.41,447.41,444.59,445.0,5738.0
2023-10-19 09:40:00,445.0,446.62,445.0,446.5,2900.0,445.0,446.62,445.0,446.5,2900.0
2023-10-19 09:45:00,446.5,446.77,444.42,444.48,7158.0,446.5,446.77,444.42,444.48,7158.0
2023-10-19 09:50:00,444.48,445.73,443.42,445.39,13316.0,444.48,445.73,443.42,445.39,13316.0
2023-10-19 09:55:00,444.99,445.21,444.59,445.0,2808.0,444.99,445.21,444.59,445.0,2808.0
2023-10-19 10:00:00,444.88,445.2,443.38,444.63,4297.0,444.88,445.2,443.38,444.63,4297.0
2023-10-19 10:05:00,444.92,445.41,444.92,445.41,2105.0,444.92,445.41,444.92,445.41,2105.0
2023-10-19 10:10:00,445.42,445.46,443.42,444.73,6419.0,445.42,445.46,443.42,444.73,6419.0
2023-10-19 10:15:00,444.37,445.08,444.37,444.47,3400.0,444.37,445.08,444.37,444.47,3400.0
2023-10-19 10:20:00,443.79,444.02,443.05,443.71,2635.0,443.79,444.02,443.05,443.71,2635.0
2023-10-19 10:25:00,443.71,443.91,442.88,442.88,1400.0,443.71,443.91,442.88,442.88,1400.0
2023-10-19 10:30:00,442.84,442.84,441.95,441.95,1810.0,442.84,442.84,441.95,441.95,1810.0
2023-10-19 10:35:00,441.95,442.9,441.82,442.26,2469.0,441.95,442.9,441.82,442.26,2469.0
2023-10-19 10:40:00,442.0,442.13,441.5,441.98,4858.0,442.0,442.13,441.5,441.98,4858.0
2023-10-19 10:45:00,441.83,442.37,441.6,441.72,4800.0,441.83,442.37,441.6,441.72,4800.0
2023-10-19 10:50:00,441.43,441.84,441.19,441.81,4810.0,441.43,441.84,441.19,441.81,4810.0
2023-10-19 10:55:00,441.77,441.86,440.65,441.38,3167.0,441.77,441.86,440.65,441.38,3167.0
2023-10-19 11:00:00,440.97,441.45,440.96,441.35,1687.0,440.97,441.45,440.96,441.35,1687.0
2023-10-19 11:05:00,441.6,441.66,441.13,441.21,3400.0,441.6,441.66,441.13,441.21,3400.0
2023-10-19 11:10:00,441.21,441.36,440.81,440.88,2500.0,441.21,441.36,440.81,440.88,2500.0
2023-10-19 11:15:00,440.89,441.24,440.63,440.64,6520.0,440.89,441.24,440.63,440.64,6520.0
2023-10-19 11:20:00,440.6,441.87,440.52,441.87,2019.0,440.6,441.87,440.52,441.87,2019.0
2023-10-19 11:25:00,442.23,443.3,442.23,442.95,2618.0,442.23,443.3,442.23,442.95,2618.0
2023-10-19 11:30:00,443.25,443.43,441.99,442.4,3806.0,443.25,443.43,441.99,442.4,3806.0
2023-10-19 11:35:00,442.4,442.57,442.19,442.19,2376.0,442.4,442.57,442.19,442.19,2376.0
2023-10-19 11:40:00,442.39,443.09,441.68,443.09,9100.0,442.39,443.09,441.68,443.09,9100.0
2023-10-19 11:45:00,443.08,443.15,442.45,443.09,2050.0,443.08,443.15,442.45,443.09,2050.0
2023-10-19 11:50:00,443.09,443.09,442.45,442.58,1672.0,443.09,443.09,442.45,442.58,1672.0
2023-10-19 11:55:00,442.75,442.81,442.4,442.41,1500.0,442.75,442.81,442.4,442.41,1500.0
2023-10-19 12:00:00,442.16,444.69,441.79,443.66,4728.0,442.16,444.69,441.79,443.66,4728.0
2023-10-19 12:05:00,443.93,444.12,443.25,443.59,2100.0,443.93,444.12,443.25,443.59,2100.0
2023-10-19 12:10:00,444.18,444.31,443.92,443.96,1100.0,444.18,444.31,443.92,443.96,1100.0
2023-10-19 12:15:00,444.01,445.71,444.01,445.37,2700.0,444.01,445.71,444.01,445.37,2700.0
2023-10-19 12:20:00,445.84,446.75,445.84,446.15,1300.0,445.84,446.75,445.84,446.15,1300.0
2023-10-19 12:25:00,446.12,446.12,444.4,444.42,2800.0,446.12,446.12,444.4,444.42,2800.0
2023-10-19 12:30:00,443.78,444.42,443.51,443.51,1700.0,443.78,444.42,443.51,443.51,1700.0
2023-10-19 12:35:00,442.75,442.76,441.39,441.91,5209.0,442.75,442.76,441.39,441.91,5209.0
2023-10-19 12:40:00,442.02,442.85,441.57,442.25,1646.0,442.02,442.85,441.57,442.25,1646.0
2023-10-19 12:45:00,442.6,443.12,442.14,443.12,2800.0,442.6,443.12,442.14,443.12,2800.0
2023-10-19 12:50:00,443.17,444.24,442.93,444.22,2300.0,443.17,444.24,442.93,444.22,2300.0
2023-10-19 12:55:00,444.43,444.7,443.9,444.33,2619.0,444.43,444.7,443.9,444.33,2619.0
2023-10-19 13:00:00,444.4,445.22,444.29,444.52,3294.0,444.4,445.22,444.29,444.52,3294.0
2023-10-19 13:05:00,444.53,445.32,444.53,444.99,1554.0,444.53,445.32,444.53,444.99,1554.0
2023-10-19 13:10:00,445.39,445.39,444.79,445.06,1000.0,445.39,445.39,444.79,445.06,1000.0
2023-10-19 13:15:00,444.94,444.97,444.24,444.57,3659.0,444.94,444.97,444.24,444.57,3659.0
2023-10-19 13:20:00,444.56,444.57,443.14,443.24,2200.0,444.56,444.57,443.14,443.24,2200.0
2023-10-19 13:25:00,443.19,443.48,442.94,443.48,1800.0,443.19,443.48,442.94,443.48,1800.0
2023-10-19 13:30:00,443.61,444.53,443.21,443.21,2025.0,443.61,444.53,443.21,443.21,2025.0
2023-10-19 13:35:00,443.29,443.3,441.88,441.88,1292.0,443.29,443.3,441.88,441.88,1292.0
2023-10-19 13:40:00,441.88,442.06,441.19,441.3,2640.0,441.88,442.06,441.19,441.3,2640.0
2023-10-19 13:45:00,441.2,441.62,440.91,440.91,3190.0,441.2,441.62,440.91,440.91,3190.0
2023-10-19 13:50:00,440.84,441.36,440.81,441.16,3600.0,440.84,441.36,440.81,441.16,3600.0
2023-10-19 13:55:00,441.46,441.88,440.85,441.07,4273.0,441.46,441.88,440.85,441.07,4273.0
2023-10-19 14:00:00,441.07,441.52,440.84,441.09,2300.0,441.07,441.52,440.84,441.09,2300.0
2023-10-19 14:05:00,440.76,441.02,440.18,441.02,3615.0,440.76,441.02,440.18,441.02,3615.0
2023-10-19 14:10:00,441.02,441.06,440.51,440.51,1655.0,441.02,441.06,440.51,440.51,1655.0
2023-10-19 14:15:00,440.52,441.11,440.45,440.5,2718.0,440.52,441.11,440.45,440.5,2718.0
2023-10-19 14:20:00,440.71,440.71,440.13,440.5,1853.0,440.71,440.71,440.13,440.5,1853.0
2023-10-19 14:25:00,440.16,440.43,440.04,440.26,1700.0,440.16,440.43,440.04,440.26,1700.0
2023-10-19 14:30:00,439.99,439.99,439.0,439.0,800.0,439.99,439.99,439.0,439.0,800.0
2023-10-19 14:35:00,439.04,439.04,438.21,438.64,2199.0,439.04,439.04,438.21,438.64,2199.0
2023-10-19 14:40:00,438.64,438.64,437.74,437.87,3687.0,438.64,438.64,437.74,437.87,3687.0
2023-10-19 14:45:00,437.85,438.0,437.5,437.71,2153.0,437.85,438.0,437.5,437.71,2153.0
2023-10-19 14:50:00,437.76,437.83,437.45,437.78,3200.0,437.76,437.83,437.45,437.78,3200.0
2023-10-19 14:55:00,437.56,437.89,437.11,437.64,3638.0,437.56,437.89,437.11,437.64,3638.0
2023-10-19 15:00:00,437.57,438.18,437.57,437.91,2369.0,437.57,438.18,437.57,437.91,2369.0
2023-10-19 15:05:00,437.89,437.89,437.24,437.24,1817.0,437.89,437.89,437.24,437.24,1817.0
2023-10-19 15:10:00,437.01,437.49,437.01,437.3,2265.0,437.01,437.49,437.01,437.3,2265.0
2023-10-19 15:15:00,437.11,437.64,436.93,437.58,2581.0,437.11,437.64,436.93,437.58,2581.0
2023-10-19 15:20:00,437.54,437.54,436.94,437.08,1900.0,437.54,437.54,436.94,437.08,1900.0
2023-10-19 15:25:00,437.08,437.2,436.78,437.08,2964.0,437.08,437.2,436.78,437.08,2964.0
2023-10-19 15:30:00,437.38,437.75,437.06,437.55,4483.0,437.38,437.75,437.06,437.55,4483.0
2023-10-19 15:35:00,437.55,437.55,437.17,437.39,3579.0,437.55,437.55,437.17,437.39,3579.0
2023-10-19 15:40:00,437.14,437.31,436.57,436.66,9998.0,437.14,437.31,436.57,436.66,9998.0
2023-10-19 15:45:00,436.67,437.39,436.67,437.34,15891.0,436.67,437.39,436.67,437.34,15891.0
2023-10-19 15:50:00,437.45,438.12,436.87,437.05,19048.0,437.45,438.12,436.87,437.05,19048.0
2023-10-19 15:55:00,437.09,437.09,435.82,435.86,43923.0,437.09,437.09,435.82,435.86,43923.0
2023-10-20 09:30:00,436.99,436.99,431.81,436.82,42114.0,436.99,436.99,431.81,436.82,42114.0
2023-10-20 09:35:00,436.24,436.61,434.82,434.82,1759.0,436.24,436.61,434.82,434.82,1759.0
2023-10-20 09:40:00,435.28,437.85,435.1,436.53,7857.0,435.28,437.85,435.1,436.53,7857.0
2023-10-20 09:45:00,436.64,438.03,436.31,438.02,2465.0,436.64,438.03,436.31,438.02,2465.0
2023-10-20 09:50:00,438.22,439.11,437.72,437.72,3358.0,438.22,439.11,437.72,437.72,3358.0
2023-10-20 09:55:00,437.21,437.21,435.85,436.48,1500.0,437.21,437.21,435.85,436.48,1500.0
2023-10-20 10:00:00,436.17,436.51,435.67,435.95,3000.0,436.17,436.51,435.67,435.95,3000.0
2023-10-20 10:05:00,436.63,437.5,436.51,437.49,2000.0,436.63,437.5,436.51,437.49,2000.0
2023-10-20 10:10:00,437.68,437.78,436.52,437.04,5468.0,437.68,437.78,436.52,437.04,5468.0
2023-10-20 10:15:00,437.11,437.11,435.43,435.43,2400.0,437.11,437.11,435.43,435.43,2400.0
2023-10-20 10:20:00,435.43,436.78,435.18,436.34,2837.0,435.43,436.78,435.18,436.34,2837.0
2023-10-20 10:25:00,436.44,436.78,435.99,435.99,3200.0,436.44,436.78,435.99,435.99,3200.0
2023-10-20 10:30:00,435.75,436.17,435.42,435.99,7690.0,435.75,436.17,435.42,435.99,7690.0
2023-10-20 10:35:00,435.74,436.39,435.48,435.93,2531.0,435.74,436.39,435.48,435.93,2531.0
2023-10-20 10:40:00,436.0,436.43,435.83,435.83,1506.0,436.0,436.43,435.83,435.83,1506.0
2023-10-20 10:45:00,435.68,436.77,435.53,436.48,6157.0,435.68,436.77,435.53,436.48,6157.0
2023-10-20 10:50:00,436.48,436.58,435.75,435.76,4665.0,436.48,436.58,435.75,435.76,4665.0
2023-10-20 10:55:00,435.76,435.85,434.92,435.79,4579.0,435.76,435.85,434.92,435.79,4579.0
2023-10-20 11:00:00,435.79,435.97,434.99,435.4,3903.0,435.79,435.97,434.99,435.4,3903.0
2023-10-20 11:05:00,435.12,435.31,434.32,434.53,3107.0,435.12,435.31,434.32,434.53,3107.0
2023-10-20 11:10:00,434.71,434.71,433.69,433.85,2900.0,434.71,434.71,433.69,433.85,2900.0
2023-10-20 11:15:00,433.88,434.5,433.17,433.19,7533.0,433.88,434.5,433.17,433.19,7533.0
2023-10-20 11:20:00,433.24,433.84,433.17,433.55,4865.0,433.24,433.84,433.17,433.55,4865.0
2023-10-20 11:25:00,433.47,434.12,433.46,433.81,4200.0,433.47,434.12,433.46,433.81,4200.0
2023-10-20 11:30:00,433.77,433.98,433.08,433.19,4423.0,433.77,433.98,433.08,433.19,4423.0
2023-10-20 11:35:00,433.2,433.65,432.99,433.09,3557.0,433.2,433.65,432.99,433.09,3557.0
2023-10-20 11:40:00,433.09,433.12,432.69,433.0,5443.0,433.09,433.12,432.69,433.0,5443.0
2023-10-20 11:45:00,432.82,434.29,432.82,434.09,10712.0,432.82,434.29,432.82,434.09,10712.0
2023-10-20 11:50:00,433.92,434.05,432.91,433.58,29361.0,433.92,434.05,432.91,433.58,29361.0
2023-10-20 11:55:00,433.46,434.03,433.18,433.18,5313.0,433.46,434.03,433.18,433.18,5313.0
2023-10-20 12:00:00,433.32,433.43,432.52,432.97,3000.0,433.32,433.43,432.52,432.97,3000.0
2023-10-20 12:05:00,432.91,433.25,432.72,432.95,2070.0,432.91,433.25,432.72,432.95,2070.0
2023-10-20 12:10:00,432.94,433.22,432.53,432.53,2500.0,432.94,433.22,432.53,432.53,2500.0
2023-10-20 12:15:00,432.79,433.3,432.59,433.3,9300.0,432.79,433.3,432.59,433.3,9300.0
2023-10-20 12:20:00,433.1,434.55,433.04,433.3,26020.0,433.1,434.55,433.04,433.3,26020.0
2023-10-20 12:25:00,433.64,434.06,433.48,433.7,3601.0,433.64,434.06,433.48,433.7,3601.0
2023-10-20 12:30:00,433.7,434.25,433.7,434.06,2800.0,433.7,434.25,433.7,434.06,2800.0
2023-10-20 12:35:00,434.31,435.26,433.84,434.34,6190.0,434.31,435.26,433.84,434.34,6190.0
2023-10-20 12:40:00,434.53,434.66,433.91,434.32,3900.0,434.53,434.66,433.91,434.32,3900.0
2023-10-20 12:45:00,434.38,435.31,434.33,435.31,1707.0,434.38,435.31,434.33,435.31,1707.0
2023-10-20 12:50:00,435.18,435.18,434.67,434.69,2100.0,435.18,435.18,434.67,434.69,2100.0
2023-10-20 12:55:00,434.71,434.82,434.24,434.29,2200.0,434.71,434.82,434.24,434.29,2200.0
2023-10-20 13:00:00,433.87,434.04,433.49,433.58,3469.0,433.87,434.04,433.49,433.58,3469.0
2023-10-20 13:05:00,433.69,433.69,432.71,432.97,3900.0,433.69,433.69,432.71,432.97,3900.0
2023-10-20 13:10:00,433.03,433.12,432.53,432.53,2100.0,433.03,433.12,432.53,432.53,2100.0
2023-10-20 13:15:00,432.79,433.34,432.61,433.03,2766.0,432.79,433.34,432.61,433.03,2766.0
2023-10-20 13:20:00,433.86,433.86,433.13,433.56,3000.0,433.86,433.86,433.13,433.56,3000.0
2023-10-20 13:25:00,433.56,433.84,433.28,433.32,2608.0,433.56,433.84,433.28,433.32,2608.0
2023-10-20 13:30:00,433.43,433.48,433.01,433.36,1600.0,433.43,433.48,433.01,433.36,1600.0
2023-10-20 13:35:00,433.35,433.92,433.2,433.71,2457.0,433.35,433.92,433.2,433.71,2457.0
2023-10-20 13:40:00,433.9,434.29,433.75,433.81,5372.0,433.9,434.29,433.75,433.81,5372.0
2023-10-20 13:45:00,433.74,433.74,433.23,433.35,2000.0,433.74,433.74,433.23,433.35,2000.0
2023-10-20 13:50:00,433.35,433.56,432.3,432.56,5189.0,433.35,433.56,432.3,432.56,5189.0
2023-10-20 13:55:00,432.5,432.56,432.2,432.48,4500.0,432.5,432.56,432.2,432.48,4500.0
2023-10-20 14:00:00,432.2,432.59,431.35,431.35,5032.0,432.2,432.59,431.35,431.35,5032.0
2023-10-20 14:05:00,431.41,432.42,431.23,432.26,3755.0,431.41,432.42,431.23,432.26,3755.0
2023-10-20 14:10:00,432.36,432.36,431.46,431.79,2200.0,432.36,432.36,431.46,431.79,2200.0
2023-10-20 14:15:00,431.87,432.35,431.83,432.26,2978.0,431.87,432.35,431.83,432.26,2978.0
2023-10-20 14:20:00,432.17,432.6,431.92,432.01,1600.0,432.17,432.6,431.92,432.01,1600.0
2023-10-20 14:25:00,432.11,432.16,431.63,431.96,3007.0,432.11,432.16,431.63,431.96,3007.0
2023-10-20 14:30:00,431.76,431.76,431.65,431.76,500.0,431.76,431.76,431.65,431.76,500.0
2023-10-20 14:35:00,432.28,432.46,431.47,431.62,3330.0,432.28,432.46,431.47,431.62,3330.0
2023-10-20 14:40:00,431.45,431.65,431.17,431.42,2943.0,431.45,431.65,431.17,431.42,2943.0
2023-10-20 14:45:00,431.43,431.5,430.78,430.91,5461.0,431.43,431.5,430.78,430.91,5461.0
2023-10-20 14:50:00,430.69,430.96,430.49,430.89,4110.0,430.69,430.96,430.49,430.89,4110.0
2023-10-20 14:55:00,430.85,431.1,430.2,430.21,1845.0,430.85,431.1,430.2,430.21,1845.0
2023-10-20 15:00:00,430.38,431.56,430.24,431.03,4722.0,430.38,431.56,430.24,431.03,4722.0
2023-10-20 15:05:00,431.25,431.36,431.0,431.0,2290.0,431.25,431.36,431.0,431.0,2290.0
2023-10-20 15:10:00,430.92,431.37,430.91,431.27,3600.0,430.92,431.37,430.91,431.27,3600.0
2023-10-20 15:15:00,431.14,431.92,431.07,431.74,2341.0,431.14,431.92,431.07,431.74,2341.0
2023-10-20 15:20:00,431.57,431.72,430.55,430.79,3720.0,431.57,431.72,430.55,430.79,3720.0
2023-10-20 15:25:00,430.78,431.57,430.55,431.44,5266.0,430.78,431.57,430.55,431.44,5266.0
2023-10-20 15:30:00,431.41,431.66,430.98,431.03,3551.0,431.41,431.66,430.98,431.03,3551.0
2023-10-20 15:35:00,430.97,431.01,430.06,430.38,9034.0,430.97,431.01,430.06,430.38,9034.0
2023-10-20 15:40:00,430.32,430.32,429.48,429.55,12397.0,430.32,430.32,429.48,429.55,12397.0
2023-10-20 15:45:00,429.39,430.33,429.33,430.14,7882.0,429.39,430.33,429.33,430.14,7882.0
2023-10-20 15:50:00,430.14,430.14,429.11,429.38,14799.0,430.14,430.14,429.11,429.38,14799.0
2023-10-20 15:55:00,429.64,430.26,429.33,429.6,35829.0,429.64,430.26,429.33,429.6,35829.0
2023-10-23 09:30:00,431.11,431.11,427.2,427.2,7101.0,431.11,431.11,427.2,427.2,7101.0
2023-10-23 09:35:00,426.83,427.37,421.48,425.94,9329.0,426.83,427.37,421.48,425.94,9329.0
2023-10-23 09:40:00,425.96,426.76,425.5,425.5,3399.0,425.96,426.76,425.5,425.5,3399.0
2023-10-23 09:45:00,426.0,427.89,426.0,427.89,3934.0,426.0,427.89,426.0,427.89,3934.0
2023-10-23 09:50:00,427.61,429.69,427.19,429.69,6048.0,427.61,429.69,427.19,429.69,6048.0
2023-10-23 09:55:00,429.69,430.17,429.15,429.63,5668.0,429.69,430.17,429.15,429.63,5668.0
2023-10-23 10:00:00,429.63,430.73,429.42,430.73,1900.0,429.63,430.73,429.42,430.73,1900.0
2023-10-23 10:05:00,430.49,432.22,430.29,432.22,7009.0,430.49,432.22,430.29,432.22,7009.0
2023-10-23 10:10:00,432.64,433.46,432.53,433.28,4791.0,432.64,433.46,432.53,433.28,4791.0
2023-10-23 10:15:00,433.29,433.81,432.82,433.78,4316.0,433.29,433.81,432.82,433.78,4316.0
2023-10-23 10:20:00,434.04,434.54,433.45,433.66,6698.0,434.04,434.54,433.45,433.66,6698.0
2023-10-23 10:25:00,433.66,434.16,432.12,432.12,16103.0,433.66,434.16,432.12,432.12,16103.0
2023-10-23 10:30:00,431.8,431.8,430.96,430.97,3213.0,431.8,431.8,430.96,430.97,3213.0
2023-10-23 10:35:00,430.59,431.27,429.97,430.77,3325.0,430.59,431.27,429.97,430.77,3325.0
2023-10-23 10:40:00,430.69,431.86,430.69,431.76,5368.0,430.69,431.86,430.69,431.76,5368.0
2023-10-23 10:45:00,431.98,431.98,431.61,431.61,2100.0,431.98,431.98,431.61,431.61,2100.0
2023-10-23 10:50:00,431.81,432.21,431.81,432.0,3272.0,431.81,432.21,431.81,432.0,3272.0
2023-10-23 10:55:00,432.29,432.88,432.29,432.78,3300.0,432.29,432.88,432.29,432.78,3300.0
2023-10-23 11:00:00,432.98,433.32,432.77,433.09,2751.0,432.98,433.32,432.77,433.09,2751.0
2023-10-23 11:05:00,433.39,433.69,433.01,433.14,2600.0,433.39,433.69,433.01,433.14,2600.0
2023-10-23 11:10:00,433.33,433.42,433.09,433.24,1300.0,433.33,433.42,433.09,433.24,1300.0
2023-10-23 11:15:00,433.65,434.24,433.44,434.17,2900.0,433.65,434.24,433.44,434.17,2900.0
2023-10-23 11:20:00,434.17,434.81,434.17,434.68,1100.0,434.17,434.81,434.17,434.68,1100.0
2023-10-23 11:25:00,434.73,434.74,434.17,434.62,3705.0,434.73,434.74,434.17,434.62,3705.0
2023-10-23 11:30:00,434.64,434.98,434.64,434.97,1920.0,434.64,434.98,434.64,434.97,1920.0
2023-10-23 11:35:00,434.98,435.47,434.96,435.26,2400.0,434.98,435.47,434.96,435.26,2400.0
2023-10-23 11:40:00,435.26,435.5,434.89,435.0,4787.0,435.26,435.5,434.89,435.0,4787.0
2023-10-23 11:45:00,434.91,435.22,434.62,434.86,1800.0,434.91,435.22,434.62,434.86,1800.0
2023-10-23 11:50:00,434.86,435.02,434.53,434.62,3050.0,434.86,435.02,434.53,434.62,3050.0
2023-10-23 11:55:00,434.62,435.08,434.44,435.08,4236.0,434.62,435.08,434.44,435.08,4236.0
2023-10-23 12:00:00,435.0,435.0,433.28,433.69,2698.0,435.0,435.0,433.28,433.69,2698.0
2023-10-23 12:05:00,434.05,434.69,433.93,434.66,2600.0,434.05,434.69,433.93,434.66,2600.0
2023-10-23 12:10:00,434.65,434.65,433.76,433.78,1600.0,434.65,434.65,433.76,433.78,1600.0
2023-10-23 12:15:00,433.92,434.09,432.83,432.83,1730.0,433.92,434.09,432.83,432.83,1730.0
2023-10-23 12:20:00,432.83,433.63,432.54,433.63,2805.0,432.83,433.63,432.54,433.63,2805.0
2023-10-23 12:25:00,433.41,433.58,433.12,433.42,5500.0,433.41,433.58,433.12,433.42,5500.0
2023-10-23 12:30:00,433.38,433.42,432.68,432.75,1900.0,433.38,433.42,432.68,432.75,1900.0
2023-10-23 12:35:00,432.82,432.84,432.31,432.4,2399.0,432.82,432.84,432.31,432.4,2399.0
2023-10-23 12:40:00,432.61,433.03,432.61,432.9,1838.0,432.61,433.03,432.61,432.9,1838.0
2023-10-23 12:45:00,432.9,433.07,432.84,432.97,1062.0,432.9,433.07,432.84,432.97,1062.0
2023-10-23 12:50:00,432.96,433.22,432.79,432.86,2200.0,432.96,433.22,432.79,432.86,2200.0
2023-10-23 12:55:00,432.98,434.27,432.46,434.27,5421.0,432.98,434.27,432.46,434.27,5421.0
2023-10-23 13:00:00,434.05,434.11,433.74,434.11,1500.0,434.05,434.11,433.74,434.11,1500.0
2023-10-23 13:05:00,434.34,434.52,434.11,434.52,2057.0,434.34,434.52,434.11,434.52,2057.0
2023-10-23 13:10:00,434.52,434.54,434.13,434.3,1630.0,434.52,434.54,434.13,434.3,1630.0
2023-10-23 13:15:00,434.39,434.54,434.07,434.15,1900.0,434.39,434.54,434.07,434.15,1900.0
2023-10-23 13:20:00,433.96,434.42,433.79,434.16,2086.0,433.96,434.42,433.79,434.16,2086.0
2023-10-23 13:25:00,434.32,434.32,433.75,434.2,2850.0,434.32,434.32,433.75,434.2,2850.0
2023-10-23 13:30:00,434.2,434.2,433.75,433.93,2000.0,434.2,434.2,433.75,433.93,2000.0
2023-10-23 13:35:00,433.77,433.96,433.63,433.82,1800.0,433.77,433.96,433.63,433.82,1800.0
2023-10-23 13:40:00,433.93,434.09,433.78,433.91,1300.0,433.93,434.09,433.78,433.91,1300.0
2023-10-23 13:45:00,433.89,433.9,433.31,433.67,3311.0,433.89,433.9,433.31,433.67,3311.0
2023-10-23 13:50:00,433.78,433.78,432.55,432.65,2400.0,433.78,433.78,432.55,432.65,2400.0
2023-10-23 13:55:00,432.77,432.77,432.11,432.11,2264.0,432.77,432.77,432.11,432.11,2264.0
2023-10-23 14:00:00,432.31,432.65,431.97,432.49,2600.0,432.31,432.65,431.97,432.49,2600.0
2023-10-23 14:05:00,432.46,433.04,432.45,432.86,1600.0,432.46,433.04,432.45,432.86,1600.0
2023-10-23 14:10:00,432.86,432.86,431.73,431.73,1400.0,432.86,432.86,431.73,431.73,1400.0
2023-10-23 14:15:00,432.1,432.35,431.81,431.81,1281.0,432.1,432.35,431.81,431.81,1281.0
2023-10-23 14:20:00,431.77,432.03,431.44,432.03,1100.0,431.77,432.03,431.44,432.03,1100.0
2023-10-23 14:25:00,431.8,432.11,431.79,431.85,1400.0,431.8,432.11,431.79,431.85,1400.0
2023-10-23 14:30:00,431.86,432.03,431.41,431.45,3525.0,431.86,432.03,431.41,431.45,3525.0
2023-10-23 14:35:00,431.45,432.12,431.45,432.06,2200.0,431.45,432.12,431.45,432.06,2200.0
2023-10-23 14:40:00,432.43,432.62,431.89,431.93,2200.0,432.43,432.62,431.89,431.93,2200.0
2023-10-23 14:45:00,431.84,432.64,431.78,432.3,2637.0,431.84,432.64,431.78,432.3,2637.0
2023-10-23 14:50:00,432.21,432.21,432.0,432.0,1000.0,432.21,432.21,432.0,432.0,1000.0
2023-10-23 14:55:00,432.04,432.21,431.89,432.21,2672.0,432.04,432.21,431.89,432.21,2672.0
2023-10-23 15:00:00,432.06,432.48,432.0,432.08,1705.0,432.06,432.48,432.0,432.08,1705.0
2023-10-23 15:05:00,432.24,432.24,431.48,431.75,1900.0,432.24,432.24,431.48,431.75,1900.0
2023-10-23 15:10:00,431.53,431.83,431.29,431.56,5110.0,431.53,431.83,431.29,431.56,5110.0
2023-10-23 15:15:00,431.54,431.63,431.16,431.28,1987.0,431.54,431.63,431.16,431.28,1987.0
2023-10-23 15:20:00,431.23,431.23,430.38,430.43,3300.0,431.23,431.23,430.38,430.43,3300.0
2023-10-23 15:25:00,430.46,430.91,429.95,430.14,5267.0,430.46,430.91,429.95,430.14,5267.0
2023-10-23 15:30:00,430.14,430.45,430.05,430.4,5283.0,430.14,430.45,430.05,430.4,5283.0
2023-10-23 15:35:00,430.4,430.4,429.99,430.22,4532.0,430.4,430.4,429.99,430.22,4532.0
2023-10-23 15:40:00,430.13,430.69,430.13,430.63,6615.0,430.13,430.69,430.13,430.63,6615.0
2023-10-23 15:45:00,430.55,430.86,430.2,430.5,9669.0,430.55,430.86,430.2,430.5,9669.0
2023-10-23 15:50:00,430.48,430.48,429.55,430.03,20950.0,430.48,430.48,429.55,430.03,20950.0
2023-10-23 15:55:00,430.1,430.45,430.0,430.04,44147.0,430.1,430.45,430.0,430.04,44147.0
2023-10-24 09:30:00,431.9,434.69,431.9,434.65,6694.0,431.9,434.69,431.9,434.65,6694.0
2023-10-24 09:35:00,434.26,435.02,433.01,433.13,2203.0,434.26,435.02,433.01,433.13,2203.0
2023-10-24 09:40:00,432.99,433.01,431.77,432.7,1321.0,432.99,433.01,431.77,432.7,1321.0
2023-10-24 09:45:00,432.48,432.84,431.8,431.8,1700.0,432.48,432.84,431.8,431.8,1700.0
2023-10-24 09:50:00,432.35,432.64,431.34,431.94,3125.0,432.35,432.64,431.34,431.94,3125.0
2023-10-24 09:55:00,431.49,432.81,431.48,432.81,2500.0,431.49,432.81,431.48,432.81,2500.0
2023-10-24 10:00:00,432.56,432.81,431.67,431.89,1900.0,432.56,432.81,431.67,431.89,1900.0
2023-10-24 10:05:00,432.09,432.91,432.09,432.29,3531.0,432.09,432.91,432.09,432.29,3531.0
2023-10-24 10:10:00,432.3,432.61,431.87,432.55,2000.0,432.3,432.61,431.87,432.55,2000.0
2023-10-24 10:15:00,432.79,432.79,431.18,431.19,3600.0,432.79,432.79,431.18,431.19,3600.0
2023-10-24 10:20:00,430.92,431.79,430.75,431.79,3810.0,430.92,431.79,430.75,431.79,3810.0
2023-10-24 10:25:00,431.8,432.29,431.8,432.29,1477.0,431.8,432.29,431.8,432.29,1477.0
2023-10-24 10:30:00,432.54,432.54,431.8,431.8,2700.0,432.54,432.54,431.8,431.8,2700.0
2023-10-24 10:35:00,432.34,433.57,432.34,433.33,6300.0,432.34,433.57,432.34,433.33,6300.0
2023-10-24 10:40:00,433.19,433.19,432.14,432.14,2400.0,433.19,433.19,432.14,432.14,2400.0
2023-10-24 10:45:00,432.05,433.2,431.86,433.0,2600.0,432.05,433.2,431.86,433.0,2600.0
2023-10-24 10:50:00,433.0,433.34,432.87,432.95,1980.0,433.0,433.34,432.87,432.95,1980.0
2023-10-24 10:55:00,432.98,433.9,432.94,433.9,5966.0,432.98,433.9,432.94,433.9,5966.0
2023-10-24 11:00:00,434.09,434.18,433.02,433.88,3800.0,434.09,434.18,433.02,433.88,3800.0
2023-10-24 11:05:00,434.06,434.38,433.7,433.98,3300.0,434.06,434.38,433.7,433.98,3300.0
2023-10-24 11:10:00,433.3,433.62,433.3,433.37,1100.0,433.3,433.62,433.3,433.37,1100.0
2023-10-24 11:15:00,433.24,433.51,432.61,432.61,12683.0,433.24,433.51,432.61,432.61,12683.0
2023-10-24 11:20:00,432.67,432.67,431.62,431.62,5113.0,432.67,432.67,431.62,431.62,5113.0
2023-10-24 11:25:00,431.62,431.81,430.93,431.34,6300.0,431.62,431.81,430.93,431.34,6300.0
2023-10-24 11:30:00,431.06,431.42,430.43,430.84,5301.0,431.06,431.42,430.43,430.84,5301.0
2023-10-24 11:35:00,430.61,431.06,430.4,430.61,3100.0,430.61,431.06,430.4,430.61,3100.0
2023-10-24 11:40:00,430.83,431.33,430.8,430.97,3380.0,430.83,431.33,430.8,430.97,3380.0
2023-10-24 11:45:00,430.85,431.66,430.85,431.23,4193.0,430.85,431.66,430.85,431.23,4193.0
2023-10-24 11:50:00,431.01,431.49,430.86,431.29,4232.0,431.01,431.49,430.86,431.29,4232.0
2023-10-24 11:55:00,431.13,431.7,431.1,431.69,2900.0,431.13,431.7,431.1,431.69,2900.0
2023-10-24 12:00:00,431.65,431.81,431.14,431.21,2880.0,431.65,431.81,431.14,431.21,2880.0
2023-10-24 12:05:00,431.21,431.21,430.43,430.66,2200.0,431.21,431.21,430.43,430.66,2200.0
2023-10-24 12:10:00,430.69,430.69,430.24,430.54,3998.0,430.69,430.69,430.24,430.54,3998.0
2023-10-24 12:15:00,430.16,430.33,429.8,430.33,6000.0,430.16,430.33,429.8,430.33,6000.0
2023-10-24 12:20:00,430.32,430.32,429.79,430.2,3200.0,430.32,430.32,429.79,430.2,3200.0
2023-10-24 12:25:00,429.94,430.51,429.85,430.14,6000.0,429.94,430.51,429.85,430.14,6000.0
2023-10-24 12:30:00,430.14,430.83,430.14,430.51,2400.0,430.14,430.83,430.14,430.51,2400.0
2023-10-24 12:35:00,430.36,431.19,430.36,430.9,2800.0,430.36,431.19,430.36,430.9,2800.0
2023-10-24 12:40:00,431.21,431.21,430.76,431.03,2049.0,431.21,431.21,430.76,431.03,2049.0
2023-10-24 12:45:00,430.8,431.04,430.51,430.92,3400.0,430.8,431.04,430.51,430.92,3400.0
2023-10-24 12:50:00,430.78,431.12,430.5,430.5,6189.0,430.78,431.12,430.5,430.5,6189.0
2023-10-24 12:55:00,430.57,430.57,430.21,430.21,5000.0,430.57,430.57,430.21,430.21,5000.0
2023-10-24 13:00:00,430.09,430.1,429.72,429.78,2696.0,430.09,430.1,429.72,429.78,2696.0
2023-10-24 13:05:00,429.99,430.41,429.84,430.37,3161.0,429.99,430.41,429.84,430.37,3161.0
2023-10-24 13:10:00,430.38,430.38,429.83,430.02,4200.0,430.38,430.38,429.83,430.02,4200.0
2023-10-24 13:15:00,429.87,430.03,429.33,429.91,4299.0,429.87,430.03,429.33,429.91,4299.0
2023-10-24 13:20:00,429.94,430.09,429.39,429.67,2500.0,429.94,430.09,429.39,429.67,2500.0
2023-10-24 13:25:00,429.21,429.83,428.89,429.68,7647.0,429.21,429.83,428.89,429.68,7647.0
2023-10-24 13:30:00,429.69,430.24,429.69,430.07,5600.0,429.69,430.24,429.69,430.07,5600.0
2023-10-24 13:35:00,430.07,430.14,429.18,429.48,3900.0,430.07,430.14,429.18,429.48,3900.0
2023-10-24 13:40:00,429.37,429.58,429.12,429.23,2100.0,429.37,429.58,429.12,429.23,2100.0
2023-10-24 13:45:00,429.21,429.68,429.1,429.49,4606.0,429.21,429.68,429.1,429.49,4606.0
2023-10-24 13:50:00,429.41,429.41,428.75,429.18,1000.0,429.41,429.41,428.75,429.18,1000.0
2023-10-24 13:55:00,429.31,429.36,428.61,428.66,3700.0,429.31,429.36,428.61,428.66,3700.0
2023-10-24 14:00:00,428.86,429.75,428.85,429.26,5105.0,428.86,429.75,428.85,429.26,5105.0
2023-10-24 14:05:00,429.45,429.77,429.35,429.5,2000.0,429.45,429.77,429.35,429.5,2000.0
2023-10-24 14:10:00,429.5,429.75,429.41,429.75,400.0,429.5,429.75,429.41,429.75,400.0
2023-10-24 14:15:00,429.75,429.79,429.37,429.37,1714.0,429.75,429.79,429.37,429.37,1714.0
2023-10-24 14:20:00,429.52,429.77,429.13,429.65,3700.0,429.52,429.77,429.13,429.65,3700.0
2023-10-24 14:25:00,429.31,429.59,429.3,429.38,900.0,429.31,429.59,429.3,429.38,900.0
2023-10-24 14:30:00,429.71,430.24,429.5,430.04,2035.0,429.71,430.24,429.5,430.04,2035.0
2023-10-24 14:35:00,430.3,430.34,430.01,430.27,2030.0,430.3,430.34,430.01,430.27,2030.0
2023-10-24 14:40:00,430.27,430.82,430.27,430.82,1050.0,430.27,430.82,430.27,430.82,1050.0
2023-10-24 14:45:00,430.63,430.71,430.33,430.55,2050.0,430.63,430.71,430.33,430.55,2050.0
2023-10-24 14:50:00,430.54,430.91,430.24,430.91,8300.0,430.54,430.91,430.24,430.91,8300.0
2023-10-24 14:55:00,431.16,431.51,430.96,431.29,5509.0,431.16,431.51,430.96,431.29,5509.0
2023-10-24 15:00:00,431.43,431.82,431.26,431.66,3799.0,431.43,431.82,431.26,431.66,3799.0
2023-10-24 15:05:00,431.75,431.79,431.09,431.74,9142.0,431.75,431.79,431.09,431.74,9142.0
2023-10-24 15:10:00,431.55,432.02,431.55,431.9,1400.0,431.55,432.02,431.55,431.9,1400.0
2023-10-24 15:15:00,432.08,432.53,431.94,432.12,4420.0,432.08,432.53,431.94,432.12,4420.0
2023-10-24 15:20:00,432.18,432.3,431.67,431.68,2000.0,432.18,432.3,431.67,431.68,2000.0
2023-10-24 15:25:00,431.55,431.63,431.51,431.53,1200.0,431.55,431.63,431.51,431.53,1200.0
2023-10-24 15:30:00,431.43,431.76,431.25,431.25,3640.0,431.43,431.76,431.25,431.25,3640.0
2023-10-24 15:35:00,431.34,431.51,431.24,431.28,3348.0,431.34,431.51,431.24,431.28,3348.0
2023-10-24 15:40:00,431.29,431.53,431.07,431.07,3350.0,431.29,431.53,431.07,431.07,3350.0
2023-10-24 15:45:00,431.18,431.43,430.98,431.07,4538.0,431.18,431.43,430.98,431.07,4538.0
2023-10-24 15:50:00,431.32,431.54,430.38,431.12,17218.0,431.32,431.54,430.38,431.12,17218.0
2023-10-24 15:55:00,431.18,431.61,430.91,431.18,43420.0,431.18,431.61,430.91,431.18,43420.0
2023-10-25 09:30:00,426.97,430.57,426.65,429.61,7178.0,426.97,430.57,426.65,429.61,7178.0
2023-10-25 09:35:00,429.61,430.23,428.27,428.27,5525.0,429.61,430.23,428.27,428.27,5525.0
2023-10-25 09:40:00,427.93,427.97,426.11,426.2,3329.0,427.93,427.97,426.11,426.2,3329.0
2023-10-25 09:45:00,425.74,425.97,424.95,425.43,1600.0,425.74,425.97,424.95,425.43,1600.0
2023-10-25 09:50:00,425.12,425.64,423.93,424.99,5239.0,425.12,425.64,423.93,424.99,5239.0
2023-10-25 09:55:00,424.65,425.2,424.01,424.42,4903.0,424.65,425.2,424.01,424.42,4903.0
2023-10-25 10:00:00,424.04,424.38,423.51,423.75,3204.0,424.04,424.38,423.51,423.75,3204.0
2023-10-25 10:05:00,423.76,424.14,423.5,423.59,4650.0,423.76,424.14,423.5,423.59,4650.0
2023-10-25 10:10:00,423.59,423.98,423.35,423.5,8906.0,423.59,423.98,423.35,423.5,8906.0
2023-10-25 10:15:00,423.42,423.84,422.85,423.64,6924.0,423.42,423.84,422.85,423.64,6924.0
2023-10-25 10:20:00,423.75,424.05,422.99,423.92,9142.0,423.75,424.05,422.99,423.92,9142.0
2023-10-25 10:25:00,424.06,424.74,423.46,424.03,6181.0,424.06,424.74,423.46,424.03,6181.0
2023-10-25 10:30:00,423.77,424.8,423.77,424.18,8073.0,423.77,424.8,423.77,424.18,8073.0
2023-10-25 10:35:00,424.06,425.08,423.6,425.08,5401.0,424.06,425.08,423.6,425.08,5401.0
2023-10-25 10:40:00,425.23,425.55,424.57,425.53,3179.0,425.23,425.55,424.57,425.53,3179.0
2023-10-25 10:45:00,425.31,427.46,425.02,426.23,45514.0,425.31,427.46,425.02,426.23,45514.0
2023-10-25 10:50:00,425.92,426.53,425.65,426.07,5401.0,425.92,426.53,425.65,426.07,5401.0
2023-10-25 10:55:00,426.16,426.61,425.71,425.71,2600.0,426.16,426.61,425.71,425.71,2600.0
2023-10-25 11:00:00,425.88,427.33,425.87,427.33,3108.0,425.88,427.33,425.87,427.33,3108.0
2023-10-25 11:05:00,426.99,427.03,425.41,425.58,3622.0,426.99,427.03,425.41,425.58,3622.0
2023-10-25 11:10:00,425.57,426.0,425.05,425.7,3740.0,425.57,426.0,425.05,425.7,3740.0
2023-10-25 11:15:00,425.7,425.99,425.33,425.99,2000.0,425.7,425.99,425.33,425.99,2000.0
2023-10-25 11:20:00,425.55,426.0,424.95,425.1,2881.0,425.55,426.0,424.95,425.1,2881.0
2023-10-25 11:25:00,425.13,426.53,424.97,426.09,4671.0,425.13,426.53,424.97,426.09,4671.0
2023-10-25 11:30:00,426.05,426.25,425.58,425.66,2502.0,426.05,426.25,425.58,425.66,2502.0
2023-10-25 11:35:00,425.76,425.94,425.07,425.07,5690.0,425.76,425.94,425.07,425.07,5690.0
2023-10-25 11:40:00,425.0,425.13,423.6,424.28,9407.0,425.0,425.13,423.6,424.28,9407.0
2023-10-25 11:45:00,424.19,424.71,424.04,424.59,3674.0,424.19,424.71,424.04,424.59,3674.0
2023-10-25 11:50:00,424.52,425.32,424.44,425.31,2038.0,424.52,425.32,424.44,425.31,2038.0
2023-10-25 11:55:00,424.99,425.0,424.54,424.55,1400.0,424.99,425.0,424.54,424.55,1400.0
2023-10-25 12:00:00,424.46,424.53,423.83,424.38,1900.0,424.46,424.53,423.83,424.38,1900.0
2023-10-25 12:05:00,424.38,424.48,423.96,424.25,1600.0,424.38,424.48,423.96,424.25,1600.0
2023-10-25 12:10:00,424.03,424.03,423.33,423.6,2254.0,424.03,424.03,423.33,423.6,2254.0
2023-10-25 12:15:00,423.6,424.28,423.36,424.28,3323.0,423.6,424.28,423.36,424.28,3323.0
2023-10-25 12:20:00,424.38,425.28,424.14,424.6,8600.0,424.38,425.28,424.14,424.6,8600.0
2023-10-25 12:25:00,424.75,424.75,424.09,424.54,1765.0,424.75,424.75,424.09,424.54,1765.0
2023-10-25 12:30:00,424.47,425.21,424.23,424.23,2725.0,424.47,425.21,424.23,424.23,2725.0
2023-10-25 12:35:00,424.3,424.33,423.6,424.09,1400.0,424.3,424.33,423.6,424.09,1400.0
2023-10-25 12:40:00,423.84,424.15,423.73,424.15,3561.0,423.84,424.15,423.73,424.15,3561.0
2023-10-25 12:45:00,424.21,424.21,423.84,424.03,1100.0,424.21,424.21,423.84,424.03,1100.0
2023-10-25 12:50:00,423.82,424.2,423.76,424.03,1125.0,423.82,424.2,423.76,424.03,1125.0
2023-10-25 12:55:00,423.91,424.13,423.58,423.89,4711.0,423.91,424.13,423.58,423.89,4711.0
2023-10-25 13:00:00,424.02,424.06,423.36,423.53,1825.0,424.02,424.06,423.36,423.53,1825.0
2023-10-25 13:05:00,423.62,424.17,423.58,424.02,3308.0,423.62,424.17,423.58,424.02,3308.0
2023-10-25 13:10:00,423.81,424.1,423.57,423.58,2058.0,423.81,424.1,423.57,423.58,2058.0
2023-10-25 13:15:00,423.85,424.13,423.27,424.08,5659.0,423.85,424.13,423.27,424.08,5659.0
2023-10-25 13:20:00,423.9,423.93,422.95,422.95,2115.0,423.9,423.93,422.95,422.95,2115.0
2023-10-25 13:25:00,423.2,423.2,422.53,423.08,5321.0,423.2,423.2,422.53,423.08,5321.0
2023-10-25 13:30:00,422.66,422.77,422.24,422.47,2066.0,422.66,422.77,422.24,422.47,2066.0
2023-10-25 13:35:00,422.57,422.58,422.46,422.52,1035.0,422.57,422.58,422.46,422.52,1035.0
2023-10-25 13:40:00,422.52,422.52,421.97,421.97,3000.0,422.52,422.52,421.97,421.97,3000.0
2023-10-25 13:45:00,421.79,422.16,421.73,421.98,5512.0,421.79,422.16,421.73,421.98,5512.0
2023-10-25 13:50:00,422.05,422.51,421.99,422.39,2306.0,422.05,422.51,421.99,422.39,2306.0
2023-10-25 13:55:00,422.53,422.87,422.51,422.69,1900.0,422.53,422.87,422.51,422.69,1900.0
2023-10-25 14:00:00,422.69,422.8,422.41,422.63,1500.0,422.69,422.8,422.41,422.63,1500.0
2023-10-25 14:05:00,422.53,422.94,422.52,422.71,3700.0,422.53,422.94,422.52,422.71,3700.0
2023-10-25 14:10:00,422.77,422.95,422.16,422.72,3600.0,422.77,422.95,422.16,422.72,3600.0
2023-10-25 14:15:00,422.95,423.15,422.83,423.08,1870.0,422.95,423.15,422.83,423.08,1870.0
2023-10-25 14:20:00,423.0,423.11,422.54,422.87,4230.0,423.0,423.11,422.54,422.87,4230.0
2023-10-25 14:25:00,422.68,423.03,422.23,422.38,3408.0,422.68,423.03,422.23,422.38,3408.0
2023-10-25 14:30:00,422.49,422.49,422.09,422.14,1900.0,422.49,422.49,422.09,422.14,1900.0
2023-10-25 14:35:00,422.19,422.24,421.71,421.71,3522.0,422.19,422.24,421.71,421.71,3522.0
2023-10-25 14:40:00,421.71,421.78,421.47,421.61,2628.0,421.71,421.78,421.47,421.61,2628.0
2023-10-25 14:45:00,421.46,421.66,421.21,421.25,1600.0,421.46,421.66,421.21,421.25,1600.0
2023-10-25 14:50:00,421.01,422.11,420.9,422.11,3938.0,421.01,422.11,420.9,422.11,3938.0
2023-10-25 14:55:00,422.21,422.96,422.17,422.7,10652.0,422.21,422.96,422.17,422.7,10652.0
2023-10-25 15:00:00,422.8,423.27,422.51,422.89,7167.0,422.8,423.27,422.51,422.89,7167.0
2023-10-25 15:05:00,423.01,424.01,422.85,423.73,8106.0,423.01,424.01,422.85,423.73,8106.0
2023-10-25 15:10:00,423.73,423.97,423.6,423.76,2048.0,423.73,423.97,423.6,423.76,2048.0
2023-10-25 15:15:00,423.86,424.21,423.7,423.78,3100.0,423.86,424.21,423.7,423.78,3100.0
2023-10-25 15:20:00,423.67,424.04,423.62,424.0,3143.0,423.67,424.04,423.62,424.0,3143.0
2023-10-25 15:25:00,423.93,424.62,423.93,424.31,5882.0,423.93,424.62,423.93,424.31,5882.0
2023-10-25 15:30:00,424.48,424.98,424.42,424.72,5254.0,424.48,424.98,424.42,424.72,5254.0
2023-10-25 15:35:00,424.87,425.2,424.69,424.75,6658.0,424.87,425.2,424.69,424.75,6658.0
2023-10-25 15:40:00,424.67,424.75,423.78,424.03,6316.0,424.67,424.75,423.78,424.03,6316.0
2023-10-25 15:45:00,423.99,424.81,423.76,424.69,10400.0,423.99,424.81,423.76,424.69,10400.0
2023-10-25 15:50:00,424.8,425.05,423.8,423.89,24311.0,424.8,425.05,423.8,423.89,24311.0
2023-10-25 15:55:00,423.75,424.23,423.22,423.62,58726.0,423.75,424.23,423.22,423.62,58726.0
2023-10-26 09:30:00,405.26,406.0,397.73,402.43,61186.0,405.26,406.0,397.73,402.43,61186.0
2023-10-26 09:35:00,402.95,403.68,398.92,401.57,47508.0,402.95,403.68,398.92,401.57,47508.0
2023-10-26 09:40:00,401.61,405.93,401.6,403.76,31625.0,401.61,405.93,401.6,403.76,31625.0
2023-10-26 09:45:00,404.13,406.45,403.79,405.0,9271.0,404.13,406.45,403.79,405.0,9271.0
2023-10-26 09:50:00,404.88,407.07,404.88,407.07,30471.0,404.88,407.07,404.88,407.07,30471.0
2023-10-26 09:55:00,407.0,407.62,403.4,407.62,21888.0,407.0,407.62,403.4,407.62,21888.0
2023-10-26 10:00:00,406.87,407.23,404.53,407.14,47781.0,406.87,407.23,404.53,407.14,47781.0
2023-10-26 10:05:00,406.89,406.89,405.52,406.82,10031.0,406.89,406.89,405.52,406.82,10031.0
2023-10-26 10:10:00,407.18,410.28,407.01,409.98,7053.0,407.18,410.28,407.01,409.98,7053.0
2023-10-26 10:15:00,410.02,410.02,408.51,409.3,7519.0,410.02,410.02,408.51,409.3,7519.0
2023-10-26 10:20:00,409.27,409.46,408.0,408.0,7028.0,409.27,409.46,408.0,408.0,7028.0
2023-10-26 10:25:00,408.13,408.16,406.47,406.48,12069.0,408.13,408.16,406.47,406.48,12069.0
2023-10-26 10:30:00,406.48,406.67,405.0,405.31,5100.0,406.48,406.67,405.0,405.31,5100.0
2023-10-26 10:35:00,405.14,406.47,404.98,406.25,19854.0,405.14,406.47,404.98,406.25,19854.0
2023-10-26 10:40:00,406.25,406.9,406.19,406.9,3960.0,406.25,406.9,406.19,406.9,3960.0
2023-10-26 10:45:00,406.94,409.8,406.43,408.78,8206.0,406.94,409.8,406.43,408.78,8206.0
2023-10-26 10:50:00,408.99,410.37,408.83,410.13,13310.0,408.99,410.37,408.83,410.13,13310.0
2023-10-26 10:55:00,410.5,411.18,410.11,411.06,6186.0,410.5,411.18,410.11,411.06,6186.0
2023-10-26 11:00:00,411.33,412.82,411.33,412.45,4769.0,411.33,412.82,411.33,412.45,4769.0
2023-10-26 11:05:00,412.27,412.61,411.49,412.44,7391.0,412.27,412.61,411.49,412.44,7391.0
2023-10-26 11:10:00,412.86,413.31,411.22,411.46,6598.0,412.86,413.31,411.22,411.46,6598.0
2023-10-26 11:15:00,411.38,411.48,410.03,411.48,13375.0,411.38,411.48,410.03,411.48,13375.0
2023-10-26 11:20:00,411.95,412.14,411.24,411.36,2651.0,411.95,412.14,411.24,411.36,2651.0
2023-10-26 11:25:00,411.61,411.92,410.86,410.86,8949.0,411.61,411.92,410.86,410.86,8949.0
2023-10-26 11:30:00,410.31,412.71,410.31,412.61,5402.0,410.31,412.71,410.31,412.61,5402.0
2023-10-26 11:35:00,412.56,413.0,411.43,413.0,4334.0,412.56,413.0,411.43,413.0,4334.0
2023-10-26 11:40:00,413.0,413.58,412.43,413.08,5438.0,413.0,413.58,412.43,413.08,5438.0
2023-10-26 11:45:00,412.77,413.15,412.45,412.8,3516.0,412.77,413.15,412.45,412.8,3516.0
2023-10-26 11:50:00,412.8,412.8,411.45,411.46,8178.0,412.8,412.8,411.45,411.46,8178.0
2023-10-26 11:55:00,411.74,412.06,411.2,411.35,9827.0,411.74,412.06,411.2,411.35,9827.0
2023-10-26 12:00:00,411.22,411.77,411.0,411.44,5880.0,411.22,411.77,411.0,411.44,5880.0
2023-10-26 12:05:00,411.39,411.39,410.35,410.96,5699.0,411.39,411.39,410.35,410.96,5699.0
2023-10-26 12:10:00,411.06,411.98,411.06,411.98,9138.0,411.06,411.98,411.06,411.98,9138.0
2023-10-26 12:15:00,411.79,411.79,410.48,410.67,7094.0,411.79,411.79,410.48,410.67,7094.0
2023-10-26 12:20:00,410.61,410.7,409.84,410.06,8289.0,410.61,410.7,409.84,410.06,8289.0
2023-10-26 12:25:00,410.03,410.03,409.07,409.43,7574.0,410.03,410.03,409.07,409.43,7574.0
2023-10-26 12:30:00,409.44,410.09,409.25,409.45,5640.0,409.44,410.09,409.25,409.45,5640.0
2023-10-26 12:35:00,409.5,409.5,408.52,408.87,5318.0,409.5,409.5,408.52,408.87,5318.0
2023-10-26 12:40:00,408.67,409.57,408.19,409.31,13327.0,408.67,409.57,408.19,409.31,13327.0
2023-10-26 12:45:00,409.22,410.58,409.18,410.22,7387.0,409.22,410.58,409.18,410.22,7387.0
2023-10-26 12:50:00,409.97,410.62,409.97,410.45,3157.0,409.97,410.62,409.97,410.45,3157.0
2023-10-26 12:55:00,410.8,411.05,410.5,410.75,5300.0,410.8,411.05,410.5,410.75,5300.0
2023-10-26 13:00:00,410.71,413.06,410.12,413.06,6514.0,410.71,413.06,410.12,413.06,6514.0
2023-10-26 13:05:00,413.18,413.7,412.83,413.17,4793.0,413.18,413.7,412.83,413.17,4793.0
2023-10-26 13:10:00,413.17,413.25,412.62,412.85,4250.0,413.17,413.25,412.62,412.85,4250.0
2023-10-26 13:15:00,412.99,413.33,412.54,413.07,4023.0,412.99,413.33,412.54,413.07,4023.0
2023-10-26 13:20:00,413.13,413.13,411.99,412.19,4800.0,413.13,413.13,411.99,412.19,4800.0
2023-10-26 13:25:00,412.19,412.37,411.58,411.77,6534.0,412.19,412.37,411.58,411.77,6534.0
2023-10-26 13:30:00,411.79,412.36,411.23,412.35,3275.0,411.79,412.36,411.23,412.35,3275.0
2023-10-26 13:35:00,412.13,412.46,411.68,411.68,2768.0,412.13,412.46,411.68,411.68,2768.0
2023-10-26 13:40:00,411.51,412.18,411.51,412.12,3845.0,411.51,412.18,411.51,412.12,3845.0
2023-10-26 13:45:00,412.34,412.65,412.23,412.65,2500.0,412.34,412.65,412.23,412.65,2500.0
2023-10-26 13:50:00,412.48,412.81,412.3,412.37,2403.0,412.48,412.81,412.3,412.37,2403.0
2023-10-26 13:55:00,412.38,413.19,412.06,413.0,8416.0,412.38,413.19,412.06,413.0,8416.0
2023-10-26 14:00:00,413.11,413.2,411.91,412.29,6810.0,413.11,413.2,411.91,412.29,6810.0
2023-10-26 14:05:00,412.26,412.3,411.63,411.91,6740.0,412.26,412.3,411.63,411.91,6740.0
2023-10-26 14:10:00,411.71,411.71,410.59,410.59,4706.0,411.71,411.71,410.59,410.59,4706.0
2023-10-26 14:15:00,410.88,411.2,410.01,411.2,3726.0,410.88,411.2,410.01,411.2,3726.0
2023-10-26 14:20:00,411.06,411.48,410.75,410.75,3657.0,411.06,411.48,410.75,410.75,3657.0
2023-10-26 14:25:00,410.72,412.14,410.48,412.14,13949.0,410.72,412.14,410.48,412.14,13949.0
2023-10-26 14:30:00,411.9,413.34,411.58,412.99,8408.0,411.9,413.34,411.58,412.99,8408.0
2023-10-26 14:35:00,412.74,413.79,412.56,412.97,4400.0,412.74,413.79,412.56,412.97,4400.0
2023-10-26 14:40:00,412.97,415.14,412.77,413.88,6117.0,412.97,415.14,412.77,413.88,6117.0
2023-10-26 14:45:00,413.88,415.34,413.88,415.26,6489.0,413.88,415.34,413.88,415.26,6489.0
2023-10-26 14:50:00,415.37,415.51,414.75,415.06,15781.0,415.37,415.51,414.75,415.06,15781.0
2023-10-26 14:55:00,415.22,415.96,414.93,415.41,15682.0,415.22,415.96,414.93,415.41,15682.0
2023-10-26 15:00:00,415.5,416.6,415.49,415.94,10934.0,415.5,416.6,415.49,415.94,10934.0
2023-10-26 15:05:00,416.0,416.0,414.89,414.95,5181.0,416.0,416.0,414.89,414.95,5181.0
2023-10-26 15:10:00,414.85,415.24,414.33,414.59,7000.0,414.85,415.24,414.33,414.59,7000.0
2023-10-26 15:15:00,414.59,414.6,413.43,413.96,9902.0,414.59,414.6,413.43,413.96,9902.0
2023-10-26 15:20:00,413.99,414.36,413.08,414.16,10178.0,413.99,414.36,413.08,414.16,10178.0
2023-10-26 15:25:00,414.15,414.42,413.19,413.19,9816.0,414.15,414.42,413.19,413.19,9816.0
2023-10-26 15:30:00,413.07,413.49,412.8,412.97,9397.0,413.07,413.49,412.8,412.97,9397.0
2023-10-26 15:35:00,412.79,412.95,411.62,411.95,14581.0,412.79,412.95,411.62,411.95,14581.0
2023-10-26 15:40:00,411.81,411.96,411.37,411.44,12826.0,411.81,411.96,411.37,411.44,12826.0
2023-10-26 15:45:00,411.44,412.01,410.96,412.01,21414.0,411.44,412.01,410.96,412.01,21414.0
2023-10-26 15:50:00,412.0,412.23,411.08,411.19,27852.0,412.0,412.23,411.08,411.19,27852.0
2023-10-26 15:55:00,411.34,411.86,411.06,411.41,65271.0,411.34,411.86,411.06,411.41,65271.0
2023-10-27 09:30:00,373.01,389.82,373.01,389.06,115935.0,373.01,389.82,373.01,389.06,115935.0
2023-10-27 09:35:00,389.06,389.58,381.37,386.66,88644.0,389.06,389.58,381.37,386.66,88644.0
2023-10-27 09:40:00,386.66,390.0,385.3,389.49,67283.0,386.66,390.0,385.3,389.49,67283.0
2023-10-27 09:45:00,388.79,390.14,387.55,388.16,43343.0,388.79,390.14,387.55,388.16,43343.0
2023-10-27 09:50:00,388.22,393.07,387.61,393.07,44412.0,388.22,393.07,387.61,393.07,44412.0
2023-10-27 09:55:00,393.07,395.54,390.03,392.93,73962.0,393.07,395.54,390.03,392.93,73962.0
2023-10-27 10:00:00,392.93,392.93,387.85,390.12,44462.0,392.93,392.93,387.85,390.12,44462.0
2023-10-27 10:05:00,390.01,392.29,389.03,391.86,22943.0,390.01,392.29,389.03,391.86,22943.0
2023-10-27 10:10:00,392.3,392.63,390.63,391.42,18551.0,392.3,392.63,390.63,391.42,18551.0
2023-10-27 10:15:00,391.75,391.75,387.99,388.66,20458.0,391.75,391.75,387.99,388.66,20458.0
2023-10-27 10:20:00,388.5,389.59,386.91,389.08,20252.0,388.5,389.59,386.91,389.08,20252.0
2023-10-27 10:25:00,389.32,390.87,388.62,388.84,13118.0,389.32,390.87,388.62,388.84,13118.0
2023-10-27 10:30:00,388.78,389.64,387.56,387.99,10776.0,388.78,389.64,387.56,387.99,10776.0
2023-10-27 10:35:00,388.21,389.24,385.24,385.24,62131.0,388.21,389.24,385.24,385.24,62131.0
2023-10-27 10:40:00,385.85,386.0,383.67,384.67,18384.0,385.85,386.0,383.67,384.67,18384.0
2023-10-27 10:45:00,384.75,385.69,383.52,384.0,16273.0,384.75,385.69,383.52,384.0,16273.0
2023-10-27 10:50:00,384.42,386.78,384.42,386.4,9180.0,384.42,386.78,384.42,386.4,9180.0
2023-10-27 10:55:00,386.4,386.4,383.77,385.76,15447.0,386.4,386.4,383.77,385.76,15447.0
2023-10-27 11:00:00,386.24,387.08,386.01,386.18,11168.0,386.24,387.08,386.01,386.18,11168.0
2023-10-27 11:05:00,386.14,387.95,386.14,387.21,9382.0,386.14,387.95,386.14,387.21,9382.0
2023-10-27 11:10:00,387.01,387.65,386.33,386.52,14182.0,387.01,387.65,386.33,386.52,14182.0
2023-10-27 11:15:00,386.73,389.2,386.72,389.13,10094.0,386.73,389.2,386.72,389.13,10094.0
2023-10-27 11:20:00,389.13,389.34,388.27,388.96,11500.0,389.13,389.34,388.27,388.96,11500.0
2023-10-27 11:25:00,388.83,389.22,388.12,389.09,6312.0,388.83,389.22,388.12,389.09,6312.0
2023-10-27 11:30:00,389.24,389.26,386.38,386.49,10648.0,389.24,389.26,386.38,386.49,10648.0
2023-10-27 11:35:00,386.95,387.34,386.35,386.75,4656.0,386.95,387.34,386.35,386.75,4656.0
2023-10-27 11:40:00,386.98,387.45,386.75,387.21,5558.0,386.98,387.45,386.75,387.21,5558.0
2023-10-27 11:45:00,387.1,388.84,386.86,388.84,7833.0,387.1,388.84,386.86,388.84,7833.0
2023-10-27 11:50:00,388.86,389.17,388.17,388.48,4773.0,388.86,389.17,388.17,388.48,4773.0
2023-10-27 11:55:00,388.35,388.72,387.94,388.72,8818.0,388.35,388.72,387.94,388.72,8818.0
2023-10-27 12:00:00,388.63,388.64,387.71,388.06,6387.0,388.63,388.64,387.71,388.06,6387.0
2023-10-27 12:05:00,387.96,388.32,385.37,385.38,15033.0,387.96,388.32,385.37,385.38,15033.0
2023-10-27 12:10:00,385.37,385.38,381.89,382.23,15108.0,385.37,385.38,381.89,382.23,15108.0
2023-10-27 12:15:00,381.67,381.76,380.61,380.98,19311.0,381.67,381.76,380.61,380.98,19311.0
2023-10-27 12:20:00,380.98,382.38,380.98,381.08,14164.0,380.98,382.38,380.98,381.08,14164.0
2023-10-27 12:25:00,381.31,381.4,377.48,377.98,19642.0,381.31,381.4,377.48,377.98,19642.0
2023-10-27 12:30:00,378.17,379.54,377.32,379.54,18959.0,378.17,379.54,377.32,379.54,18959.0
2023-10-27 12:35:00,379.63,379.63,378.16,378.4,8062.0,379.63,379.63,378.16,378.4,8062.0
2023-10-27 12:40:00,378.31,379.06,377.5,378.12,8038.0,378.31,379.06,377.5,378.12,8038.0
2023-10-27 12:45:00,378.02,378.02,376.19,376.47,5048.0,378.02,378.02,376.19,376.47,5048.0
2023-10-27 12:50:00,376.47,376.48,375.0,375.14,14087.0,376.47,376.48,375.0,375.14,14087.0
2023-10-27 12:55:00,375.14,376.97,374.57,375.63,28041.0,375.14,376.97,374.57,375.63,28041.0
2023-10-27 13:00:00,375.74,375.86,374.87,374.98,8310.0,375.74,375.86,374.87,374.98,8310.0
2023-10-27 13:05:00,374.99,375.16,373.73,374.2,9904.0,374.99,375.16,373.73,374.2,9904.0
2023-10-27 13:10:00,374.28,375.37,374.28,374.63,11027.0,374.28,375.37,374.28,374.63,11027.0
2023-10-27 13:15:00,374.53,374.81,373.94,374.06,6312.0,374.53,374.81,373.94,374.06,6312.0
2023-10-27 13:20:00,374.06,374.06,372.92,372.92,9564.0,374.06,374.06,372.92,372.92,9564.0
2023-10-27 13:25:00,372.98,374.56,372.6,373.18,12627.0,372.98,374.56,372.6,373.18,12627.0
2023-10-27 13:30:00,372.96,374.13,372.62,374.0,11447.0,372.96,374.13,372.62,374.0,11447.0
2023-10-27 13:35:00,373.94,373.96,372.78,372.84,9503.0,373.94,373.96,372.78,372.84,9503.0
2023-10-27 13:40:00,372.97,374.01,372.77,373.49,5728.0,372.97,374.01,372.77,373.49,5728.0
2023-10-27 13:45:00,373.34,373.69,372.85,373.23,7000.0,373.34,373.69,372.85,373.23,7000.0
2023-10-27 13:50:00,373.33,373.52,372.8,373.26,6804.0,373.33,373.52,372.8,373.26,6804.0
2023-10-27 13:55:00,373.3,374.08,373.09,373.48,13799.0,373.3,374.08,373.09,373.48,13799.0
2023-10-27 14:00:00,373.71,373.71,372.79,373.33,7430.0,373.71,373.71,372.79,373.33,7430.0
2023-10-27 14:05:00,373.58,374.48,372.97,374.46,9114.0,373.58,374.48,372.97,374.46,9114.0
2023-10-27 14:10:00,374.46,375.37,374.09,374.58,4660.0,374.46,375.37,374.09,374.58,4660.0
2023-10-27 14:15:00,374.65,375.79,374.24,374.24,20132.0,374.65,375.79,374.24,374.24,20132.0
2023-10-27 14:20:00,374.32,374.37,372.31,372.99,12110.0,374.32,374.37,372.31,372.99,12110.0
2023-10-27 14:25:00,372.99,372.99,371.41,371.52,11192.0,372.99,372.99,371.41,371.52,11192.0
2023-10-27 14:30:00,371.6,372.59,371.35,371.72,10290.0,371.6,372.59,371.35,371.72,10290.0
2023-10-27 14:35:00,371.79,373.24,371.43,372.5,13468.0,371.79,373.24,371.43,372.5,13468.0
2023-10-27 14:40:00,372.51,372.8,371.5,372.2,15932.0,372.51,372.8,371.5,372.2,15932.0
2023-10-27 14:45:00,372.18,372.52,371.52,371.71,11369.0,372.18,372.52,371.52,371.71,11369.0
2023-10-27 14:50:00,371.71,371.88,371.02,371.15,31626.0,371.71,371.88,371.02,371.15,31626.0
2023-10-27 14:55:00,370.99,370.99,370.4,370.71,30273.0,370.99,370.99,370.4,370.71,30273.0
2023-10-27 15:00:00,370.79,371.39,370.18,370.22,24389.0,370.79,371.39,370.18,370.22,24389.0
2023-10-27 15:05:00,370.22,370.43,370.0,370.27,19360.0,370.22,370.43,370.0,370.27,19360.0
2023-10-27 15:10:00,370.36,370.61,370.13,370.32,15251.0,370.36,370.61,370.13,370.32,15251.0
2023-10-27 15:15:00,370.39,370.39,369.54,369.54,15325.0,370.39,370.39,369.54,369.54,15325.0
2023-10-27 15:20:00,369.54,369.75,369.07,369.54,21768.0,369.54,369.75,369.07,369.54,21768.0
2023-10-27 15:25:00,369.54,371.82,369.52,371.82,22524.0,369.54,371.82,369.52,371.82,22524.0
2023-10-27 15:30:00,371.77,372.03,371.43,371.54,24837.0,371.77,372.03,371.43,371.54,24837.0
2023-10-27 15:35:00,371.53,373.14,371.37,372.81,27101.0,371.53,373.14,371.37,372.81,27101.0
2023-10-27 15:40:00,372.8,373.46,372.06,372.06,37412.0,372.8,373.46,372.06,372.06,37412.0
2023-10-27 15:45:00,372.14,372.49,371.54,371.94,35953.0,372.14,372.49,371.54,371.94,35953.0
2023-10-27 15:50:00,372.0,372.39,370.24,372.16,102842.0,372.0,372.39,370.24,372.16,102842.0
2023-10-27 15:55:00,372.24,372.5,371.8,371.9,159933.0,372.24,372.5,371.8,371.9,159933.0
2023-10-30 09:30:00,370.36,380.67,370.36,379.96,25658.0,370.36,380.67,370.36,379.96,25658.0
2023-10-30 09:35:00,379.96,385.36,379.54,385.36,30950.0,379.96,385.36,379.54,385.36,30950.0
2023-10-30 09:40:00,384.96,388.58,384.32,386.81,23682.0,384.96,388.58,384.32,386.81,23682.0
2023-10-30 09:45:00,386.81,387.25,385.63,386.81,17763.0,386.81,387.25,385.63,386.81,17763.0
2023-10-30 09:50:00,387.07,387.14,384.87,385.68,10443.0,387.07,387.14,384.87,385.68,10443.0
2023-10-30 09:55:00,385.41,387.65,385.41,387.36,12930.0,385.41,387.65,385.41,387.36,12930.0
2023-10-30 10:00:00,387.47,387.47,385.06,385.07,11351.0,387.47,387.47,385.06,385.07,11351.0
2023-10-30 10:05:00,385.05,387.51,384.86,385.26,16920.0,385.05,387.51,384.86,385.26,16920.0
2023-10-30 10:10:00,385.47,385.91,385.01,385.14,26743.0,385.47,385.91,385.01,385.14,26743.0
2023-10-30 10:15:00,385.25,385.97,383.1,383.1,9341.0,385.25,385.97,383.1,383.1,9341.0
2023-10-30 10:20:00,383.3,384.41,383.3,383.94,10531.0,383.3,384.41,383.3,383.94,10531.0
2023-10-30 10:25:00,384.02,384.78,383.55,384.02,11648.0,384.02,384.78,383.55,384.02,11648.0
2023-10-30 10:30:00,383.83,383.9,383.18,383.25,13231.0,383.83,383.9,383.18,383.25,13231.0
2023-10-30 10:35:00,382.99,383.28,382.62,382.99,8100.0,382.99,383.28,382.62,382.99,8100.0
2023-10-30 10:40:00,382.93,383.1,380.59,380.92,19225.0,382.93,383.1,380.59,380.92,19225.0
2023-10-30 10:45:00,380.84,383.25,380.84,382.97,21899.0,380.84,383.25,380.84,382.97,21899.0
2023-10-30 10:50:00,382.96,383.56,382.77,383.36,22101.0,382.96,383.56,382.77,383.36,22101.0
2023-10-30 10:55:00,383.23,383.65,383.16,383.31,9931.0,383.23,383.65,383.16,383.31,9931.0
2023-10-30 11:00:00,383.85,385.21,383.85,384.79,8978.0,383.85,385.21,383.85,384.79,8978.0
2023-10-30 11:05:00,384.87,385.26,384.73,385.2,8393.0,384.87,385.26,384.73,385.2,8393.0
2023-10-30 11:10:00,384.98,385.91,384.68,384.69,10735.0,384.98,385.91,384.68,384.69,10735.0
2023-10-30 11:15:00,384.69,384.78,384.61,384.63,9209.0,384.69,384.78,384.61,384.63,9209.0
2023-10-30 11:20:00,384.62,384.67,382.22,382.22,8317.0,384.62,384.67,382.22,382.22,8317.0
2023-10-30 11:25:00,382.48,383.1,382.34,382.88,20933.0,382.48,383.1,382.34,382.88,20933.0
2023-10-30 11:30:00,383.08,384.13,382.89,384.13,23683.0,383.08,384.13,382.89,384.13,23683.0
2023-10-30 11:35:00,384.16,384.41,384.08,384.22,5194.0,384.16,384.41,384.08,384.22,5194.0
2023-10-30 11:40:00,384.35,384.35,383.36,383.58,6151.0,384.35,384.35,383.36,383.58,6151.0
2023-10-30 11:45:00,383.6,384.52,383.41,384.52,5285.0,383.6,384.52,383.41,384.52,5285.0
2023-10-30 11:50:00,384.89,385.02,384.4,384.4,10037.0,384.89,385.02,384.4,384.4,10037.0
2023-10-30 11:55:00,384.41,385.17,384.41,385.01,25046.0,384.41,385.17,384.41,385.01,25046.0
2023-10-30 12:00:00,385.02,385.27,384.94,385.16,12414.0,385.02,385.27,384.94,385.16,12414.0
2023-10-30 12:05:00,385.03,385.03,384.67,384.7,12625.0,385.03,385.03,384.67,384.7,12625.0
2023-10-30 12:10:00,384.76,385.55,384.7,385.31,6394.0,384.76,385.55,384.7,385.31,6394.0
2023-10-30 12:15:00,385.31,385.49,385.3,385.31,7177.0,385.31,385.49,385.3,385.31,7177.0
2023-10-30 12:20:00,385.31,385.31,383.61,384.49,6567.0,385.31,385.31,383.61,384.49,6567.0
2023-10-30 12:25:00,384.08,384.11,383.57,383.57,4504.0,384.08,384.11,383.57,383.57,4504.0
2023-10-30 12:30:00,383.54,383.82,382.67,382.69,8996.0,383.54,383.82,382.67,382.69,8996.0
2023-10-30 12:35:00,382.72,384.45,382.31,383.8,22503.0,382.72,384.45,382.31,383.8,22503.0
2023-10-30 12:40:00,383.75,384.25,383.32,383.52,5968.0,383.75,384.25,383.32,383.52,5968.0
2023-10-30 12:45:00,383.52,384.65,383.52,384.65,2600.0,383.52,384.65,383.52,384.65,2600.0
2023-10-30 12:50:00,384.69,384.97,384.26,384.32,15530.0,384.69,384.97,384.26,384.32,15530.0
2023-10-30 12:55:00,384.13,384.25,383.43,383.96,18301.0,384.13,384.25,383.43,383.96,18301.0
2023-10-30 13:00:00,384.23,384.68,383.91,384.51,17352.0,384.23,384.68,383.91,384.51,17352.0
2023-10-30 13:05:00,384.51,385.02,384.33,384.98,19606.0,384.51,385.02,384.33,384.98,19606.0
2023-10-30 13:10:00,384.98,385.16,384.58,385.11,11653.0,384.98,385.16,384.58,385.11,11653.0
2023-10-30 13:15:00,385.19,386.48,385.19,386.23,8271.0,385.19,386.48,385.19,386.23,8271.0
2023-10-30 13:20:00,386.1,386.3,386.05,386.1,8967.0,386.1,386.3,386.05,386.1,8967.0
2023-10-30 13:25:00,386.05,387.69,386.05,387.61,9581.0,386.05,387.69,386.05,387.61,9581.0
2023-10-30 13:30:00,387.71,387.81,386.52,386.52,7636.0,387.71,387.81,386.52,386.52,7636.0
2023-10-30 13:35:00,386.37,387.0,385.91,386.77,11795.0,386.37,387.0,385.91,386.77,11795.0
2023-10-30 13:40:00,386.93,389.03,386.92,388.54,9833.0,386.93,389.03,386.92,388.54,9833.0
2023-10-30 13:45:00,388.88,389.21,388.8,388.92,5483.0,388.88,389.21,388.8,388.92,5483.0
2023-10-30 13:50:00,388.91,389.14,388.89,388.93,16020.0,388.91,389.14,388.89,388.93,16020.0
2023-10-30 13:55:00,388.9,389.49,387.96,389.49,8263.0,388.9,389.49,387.96,389.49,8263.0
2023-10-30 14:00:00,389.49,390.51,389.45,390.5,7870.0,389.49,390.51,389.45,390.5,7870.0
2023-10-30 14:05:00,390.49,390.57,389.53,389.53,7360.0,390.49,390.57,389.53,389.53,7360.0
2023-10-30 14:10:00,389.53,390.49,389.32,390.0,17819.0,389.53,390.49,389.32,390.0,17819.0
2023-10-30 14:15:00,390.28,390.4,390.0,390.28,8693.0,390.28,390.4,390.0,390.28,8693.0
2023-10-30 14:20:00,390.19,390.38,390.18,390.19,7312.0,390.19,390.38,390.18,390.19,7312.0
2023-10-30 14:25:00,390.19,390.28,389.75,389.91,19290.0,390.19,390.28,389.75,389.91,19290.0
2023-10-30 14:30:00,389.76,390.15,389.76,389.95,10139.0,389.76,390.15,389.76,389.95,10139.0
2023-10-30 14:35:00,389.96,391.19,389.93,391.05,13007.0,389.96,391.19,389.93,391.05,13007.0
2023-10-30 14:40:00,391.05,392.26,391.05,392.25,10693.0,391.05,392.26,391.05,392.25,10693.0
2023-10-30 14:45:00,392.31,392.82,392.27,392.54,16065.0,392.31,392.82,392.27,392.54,16065.0
2023-10-30 14:50:00,392.51,392.69,391.82,392.06,19817.0,392.51,392.69,391.82,392.06,19817.0
2023-10-30 14:55:00,392.08,393.82,392.08,393.81,19330.0,392.08,393.82,392.08,393.81,19330.0
2023-10-30 15:00:00,393.99,394.6,393.63,394.31,17467.0,393.99,394.6,393.63,394.31,17467.0
2023-10-30 15:05:00,394.28,394.56,392.57,392.67,17607.0,394.28,394.56,392.57,392.67,17607.0
2023-10-30 15:10:00,392.55,393.61,392.27,392.84,10409.0,392.55,393.61,392.27,392.84,10409.0
2023-10-30 15:15:00,392.75,392.99,391.85,392.96,7290.0,392.75,392.99,391.85,392.96,7290.0
2023-10-30 15:20:00,392.97,393.99,392.89,393.99,17530.0,392.97,393.99,392.89,393.99,17530.0
2023-10-30 15:25:00,394.08,394.19,393.01,393.29,9818.0,394.08,394.19,393.01,393.29,9818.0
2023-10-30 15:30:00,393.28,394.05,393.24,393.97,18948.0,393.28,394.05,393.24,393.97,18948.0
2023-10-30 15:35:00,394.15,394.28,393.68,393.69,15454.0,394.15,394.28,393.68,393.69,15454.0
2023-10-30 15:40:00,393.18,393.18,391.52,391.83,27123.0,393.18,393.18,391.52,391.83,27123.0
2023-10-30 15:45:00,391.66,391.76,390.91,390.91,24377.0,391.66,391.76,390.91,390.91,24377.0
2023-10-30 15:50:00,390.94,390.94,389.46,389.95,63171.0,390.94,390.94,389.46,389.95,63171.0
2023-10-30 15:55:00,389.8,389.84,388.85,389.7,117203.0,389.8,389.84,388.85,389.7,117203.0
2023-10-31 09:30:00,391.28,393.99,391.28,392.79,10280.0,391.28,393.99,391.28,392.79,10280.0
2023-10-31 09:35:00,393.4,393.76,392.08,392.09,9068.0,393.4,393.76,392.08,392.09,9068.0
2023-10-31 09:40:00,392.46,393.27,392.24,393.09,1837.0,392.46,393.27,392.24,393.09,1837.0
2023-10-31 09:45:00,392.99,392.99,390.76,390.76,8516.0,392.99,392.99,390.76,390.76,8516.0
2023-10-31 09:50:00,390.69,392.57,390.49,392.47,6495.0,390.69,392.57,390.49,392.47,6495.0
2023-10-31 09:55:00,392.62,393.28,392.62,393.08,5882.0,392.62,393.28,392.62,393.08,5882.0
2023-10-31 10:00:00,392.99,393.2,392.01,393.19,3846.0,392.99,393.2,392.01,393.19,3846.0
2023-10-31 10:05:00,393.37,395.49,393.3,395.33,3922.0,393.37,395.49,393.3,395.33,3922.0
2023-10-31 10:10:00,395.33,396.0,393.93,394.29,16275.0,395.33,396.0,393.93,394.29,16275.0
2023-10-31 10:15:00,394.28,394.83,394.15,394.81,3200.0,394.28,394.83,394.15,394.81,3200.0
2023-10-31 10:20:00,394.65,394.94,393.84,393.84,4981.0,394.65,394.94,393.84,393.84,4981.0
2023-10-31 10:25:00,393.84,394.04,393.21,393.36,2103.0,393.84,394.04,393.21,393.36,2103.0
2023-10-31 10:30:00,393.34,393.34,391.99,391.99,5669.0,393.34,393.34,391.99,391.99,5669.0
2023-10-31 10:35:00,391.96,392.24,391.22,391.81,9601.0,391.96,392.24,391.22,391.81,9601.0
2023-10-31 10:40:00,391.47,393.39,390.34,392.69,32205.0,391.47,393.39,390.34,392.69,32205.0
2023-10-31 10:45:00,392.87,392.87,392.03,392.53,7550.0,392.87,392.87,392.03,392.53,7550.0
2023-10-31 10:50:00,392.22,393.68,392.22,393.68,4000.0,392.22,393.68,392.22,393.68,4000.0
2023-10-31 10:55:00,393.74,394.7,393.53,394.46,7096.0,393.74,394.7,393.53,394.46,7096.0
2023-10-31 11:00:00,394.75,395.19,394.75,395.12,6167.0,394.75,395.19,394.75,395.12,6167.0
2023-10-31 11:05:00,395.12,395.31,394.87,395.31,9350.0,395.12,395.31,394.87,395.31,9350.0
2023-10-31 11:10:00,395.49,396.12,395.47,396.12,7670.0,395.49,396.12,395.47,396.12,7670.0
2023-10-31 11:15:00,396.12,396.13,395.01,395.44,8350.0,396.12,396.13,395.01,395.44,8350.0
2023-10-31 11:20:00,395.2,396.38,395.19,396.38,5200.0,395.2,396.38,395.19,396.38,5200.0
2023-10-31 11:25:00,396.33,396.89,395.47,395.73,11930.0,396.33,396.89,395.47,395.73,11930.0
2023-10-31 11:30:00,395.68,395.9,395.57,395.74,2345.0,395.68,395.9,395.57,395.74,2345.0
2023-10-31 11:35:00,395.81,396.05,395.63,396.0,2236.0,395.81,396.05,395.63,396.0,2236.0
2023-10-31 11:40:00,395.98,395.98,394.99,394.99,3431.0,395.98,395.98,394.99,394.99,3431.0
2023-10-31 11:45:00,395.18,395.19,394.06,394.06,3399.0,395.18,395.19,394.06,394.06,3399.0
2023-10-31 11:50:00,394.24,394.34,393.68,393.81,2924.0,394.24,394.34,393.68,393.81,2924.0
2023-10-31 11:55:00,393.76,394.27,393.7,394.17,5004.0,393.76,394.27,393.7,394.17,5004.0
2023-10-31 12:00:00,394.26,394.75,394.08,394.73,2138.0,394.26,394.75,394.08,394.73,2138.0
2023-10-31 12:05:00,394.5,394.68,394.24,394.52,6550.0,394.5,394.68,394.24,394.52,6550.0
2023-10-31 12:10:00,394.59,395.16,394.5,394.8,6024.0,394.59,395.16,394.5,394.8,6024.0
2023-10-31 12:15:00,394.74,395.15,394.35,394.64,11185.0,394.74,395.15,394.35,394.64,11185.0
2023-10-31 12:20:00,394.58,395.59,394.45,395.59,11855.0,394.58,395.59,394.45,395.59,11855.0
2023-10-31 12:25:00,395.54,396.1,395.42,396.1,3653.0,395.54,396.1,395.42,396.1,3653.0
2023-10-31 12:30:00,396.22,396.74,396.22,396.74,2001.0,396.22,396.74,396.22,396.74,2001.0
2023-10-31 12:35:00,396.68,396.71,395.9,396.69,8799.0,396.68,396.71,395.9,396.69,8799.0
2023-10-31 12:40:00,396.78,397.35,396.61,397.34,7813.0,396.78,397.35,396.61,397.34,7813.0
2023-10-31 12:45:00,397.33,397.49,397.02,397.49,9900.0,397.33,397.49,397.02,397.49,9900.0
2023-10-31 12:50:00,397.63,398.08,397.48,398.08,3373.0,397.63,398.08,397.48,398.08,3373.0
2023-10-31 12:55:00,398.16,398.65,397.81,398.3,16929.0,398.16,398.65,397.81,398.3,16929.0
2023-10-31 13:00:00,398.29,398.47,398.04,398.04,3024.0,398.29,398.47,398.04,398.04,3024.0
2023-10-31 13:05:00,398.06,398.46,398.05,398.3,1300.0,398.06,398.46,398.05,398.3,1300.0
2023-10-31 13:10:00,398.3,398.82,398.09,398.45,10420.0,398.3,398.82,398.09,398.45,10420.0
2023-10-31 13:15:00,398.44,399.04,398.44,399.04,800.0,398.44,399.04,398.44,399.04,800.0
2023-10-31 13:20:00,398.99,399.18,398.82,399.04,7572.0,398.99,399.18,398.82,399.04,7572.0
2023-10-31 13:25:00,399.07,399.09,397.9,398.34,16612.0,399.07,399.09,397.9,398.34,16612.0
2023-10-31 13:30:00,398.22,398.39,398.06,398.32,5423.0,398.22,398.39,398.06,398.32,5423.0
2023-10-31 13:35:00,398.44,399.16,398.11,399.06,11284.0,398.44,399.16,398.11,399.06,11284.0
2023-10-31 13:40:00,399.26,400.16,399.25,400.09,2250.0,399.26,400.16,399.25,400.09,2250.0
2023-10-31 13:45:00,399.77,400.25,399.7,400.02,7421.0,399.77,400.25,399.7,400.02,7421.0
2023-10-31 13:50:00,400.07,400.5,399.7,400.0,16432.0,400.07,400.5,399.7,400.0,16432.0
2023-10-31 13:55:00,399.92,399.92,399.78,399.78,900.0,399.92,399.92,399.78,399.78,900.0
2023-10-31 14:00:00,400.12,400.64,399.81,400.63,5264.0,400.12,400.64,399.81,400.63,5264.0
2023-10-31 14:05:00,400.62,400.75,400.3,400.53,3800.0,400.62,400.75,400.3,400.53,3800.0
2023-10-31 14:10:00,400.61,401.09,400.6,400.65,5015.0,400.61,401.09,400.6,400.65,5015.0
2023-10-31 14:15:00,400.65,400.85,400.63,400.63,5255.0,400.65,400.85,400.63,400.63,5255.0
2023-10-31 14:20:00,400.63,400.63,400.1,400.38,9573.0,400.63,400.63,400.1,400.38,9573.0
2023-10-31 14:25:00,400.38,400.57,399.9,399.92,13928.0,400.38,400.57,399.9,399.92,13928.0
2023-10-31 14:30:00,399.92,401.34,399.62,401.3,10543.0,399.92,401.34,399.62,401.3,10543.0
2023-10-31 14:35:00,401.48,401.69,400.7,401.27,16062.0,401.48,401.69,400.7,401.27,16062.0
2023-10-31 14:40:00,401.32,401.74,401.03,401.53,4407.0,401.32,401.74,401.03,401.53,4407.0
2023-10-31 14:45:00,401.55,401.93,401.42,401.79,7967.0,401.55,401.93,401.42,401.79,7967.0
2023-10-31 14:50:00,401.66,402.44,401.66,402.44,5805.0,401.66,402.44,401.66,402.44,5805.0
2023-10-31 14:55:00,402.58,403.1,402.4,402.97,6004.0,402.58,403.1,402.4,402.97,6004.0
2023-10-31 15:00:00,402.92,403.51,402.85,403.29,8328.0,402.92,403.51,402.85,403.29,8328.0
2023-10-31 15:05:00,403.41,404.59,403.27,404.59,9809.0,403.41,404.59,403.27,404.59,9809.0
2023-10-31 15:10:00,404.98,405.0,403.43,403.78,32674.0,404.98,405.0,403.43,403.78,32674.0
2023-10-31 15:15:00,404.0,404.23,403.52,404.0,9420.0,404.0,404.23,403.52,404.0,9420.0
2023-10-31 15:20:00,403.97,404.4,403.59,403.66,9039.0,403.97,404.4,403.59,403.66,9039.0
2023-10-31 15:25:00,403.6,403.71,402.89,403.18,6056.0,403.6,403.71,402.89,403.18,6056.0
2023-10-31 15:30:00,403.18,403.92,402.98,403.66,18026.0,403.18,403.92,402.98,403.66,18026.0
2023-10-31 15:35:00,403.66,404.72,403.66,404.72,24909.0,403.66,404.72,403.66,404.72,24909.0
2023-10-31 15:40:00,404.65,405.14,404.33,404.99,16647.0,404.65,405.14,404.33,404.99,16647.0
2023-10-31 15:45:00,405.11,405.47,404.76,405.1,23496.0,405.11,405.47,404.76,405.1,23496.0
2023-10-31 15:50:00,405.11,405.21,402.66,402.96,31084.0,405.11,405.21,402.66,402.96,31084.0
2023-10-31 15:55:00,403.01,403.02,402.34,402.63,37054.0,403.01,403.02,402.34,402.63,37054.0
2023-11-01 09:30:00,402.55,403.66,400.92,403.14,8860.0,402.55,403.66,400.92,403.14,8860.0
2023-11-01 09:35:00,403.54,405.16,403.52,404.71,6127.0,403.54,405.16,403.52,404.71,6127.0
2023-11-01 09:40:00,404.43,407.79,404.09,406.68,7418.0,404.43,407.79,404.09,406.68,7418.0
2023-11-01 09:45:00,406.92,409.9,406.63,409.56,8106.0,406.92,409.9,406.63,409.56,8106.0
2023-11-01 09:50:00,409.95,410.1,407.51,407.52,8684.0,409.95,410.1,407.51,407.52,8684.0
2023-11-01 09:55:00,407.42,408.2,407.4,408.09,4050.0,407.42,408.2,407.4,408.09,4050.0
2023-11-01 10:00:00,408.12,409.13,405.43,406.28,13576.0,408.12,409.13,405.43,406.28,13576.0
2023-11-01 10:05:00,406.08,408.02,406.0,407.57,6319.0,406.08,408.02,406.0,407.57,6319.0
2023-11-01 10:10:00,407.67,408.52,407.67,408.38,2123.0,407.67,408.52,407.67,408.38,2123.0
2023-11-01 10:15:00,408.5,409.98,408.5,409.69,5075.0,408.5,409.98,408.5,409.69,5075.0
2023-11-01 10:20:00,409.83,411.19,409.82,411.11,9197.0,409.83,411.19,409.82,411.11,9197.0
2023-11-01 10:25:00,411.21,411.73,409.85,410.26,9229.0,411.21,411.73,409.85,410.26,9229.0
2023-11-01 10:30:00,410.0,410.01,408.82,409.37,5489.0,410.0,410.01,408.82,409.37,5489.0
2023-11-01 10:35:00,409.52,409.92,409.18,409.61,9086.0,409.52,409.92,409.18,409.61,9086.0
2023-11-01 10:40:00,409.7,409.96,409.44,409.44,2701.0,409.7,409.96,409.44,409.44,2701.0
2023-11-01 10:45:00,409.79,409.79,407.29,407.3,3567.0,409.79,409.79,407.29,407.3,3567.0
2023-11-01 10:50:00,407.47,408.3,406.91,408.28,4800.0,407.47,408.3,406.91,408.28,4800.0
2023-11-01 10:55:00,408.17,408.17,406.68,407.09,3200.0,408.17,408.17,406.68,407.09,3200.0
2023-11-01 11:00:00,407.14,407.27,406.42,406.8,4430.0,407.14,407.27,406.42,406.8,4430.0
2023-11-01 11:05:00,406.66,407.39,406.1,407.39,4592.0,406.66,407.39,406.1,407.39,4592.0
2023-11-01 11:10:00,407.42,407.53,407.15,407.35,1900.0,407.42,407.53,407.15,407.35,1900.0
2023-11-01 11:15:00,407.1,407.3,406.33,406.33,3266.0,407.1,407.3,406.33,406.33,3266.0
2023-11-01 11:20:00,406.17,406.17,405.4,406.01,2300.0,406.17,406.17,405.4,406.01,2300.0
2023-11-01 11:25:00,405.74,405.97,404.66,404.9,4585.0,405.74,405.97,404.66,404.9,4585.0
2023-11-01 11:30:00,404.72,405.95,404.5,405.88,2918.0,404.72,405.95,404.5,405.88,2918.0
2023-11-01 11:35:00,405.54,405.85,405.07,405.07,3233.0,405.54,405.85,405.07,405.07,3233.0
2023-11-01 11:40:00,405.12,405.12,404.06,404.26,3133.0,405.12,405.12,404.06,404.26,3133.0
2023-11-01 11:45:00,404.26,404.26,402.84,403.26,2602.0,404.26,404.26,402.84,403.26,2602.0
2023-11-01 11:50:00,402.9,403.19,401.81,402.41,8270.0,402.9,403.19,401.81,402.41,8270.0
2023-11-01 11:55:00,402.01,403.12,401.72,402.68,4400.0,402.01,403.12,401.72,402.68,4400.0
2023-11-01 12:00:00,402.68,403.01,402.45,403.0,3318.0,402.68,403.01,402.45,403.0,3318.0
2023-11-01 12:05:00,403.0,403.97,402.96,403.97,4606.0,403.0,403.97,402.96,403.97,4606.0
2023-11-01 12:10:00,404.05,404.22,403.26,403.26,1654.0,404.05,404.22,403.26,403.26,1654.0
2023-11-01 12:15:00,403.3,403.86,403.07,403.2,5237.0,403.3,403.86,403.07,403.2,5237.0
2023-11-01 12:20:00,403.29,403.73,403.29,403.64,1900.0,403.29,403.73,403.29,403.64,1900.0
2023-11-01 12:25:00,403.39,403.7,402.94,403.4,3952.0,403.39,403.7,402.94,403.4,3952.0
2023-11-01 12:30:00,403.37,404.11,403.37,404.06,1100.0,403.37,404.11,403.37,404.06,1100.0
2023-11-01 12:35:00,404.06,404.17,403.76,403.76,1325.0,404.06,404.17,403.76,403.76,1325.0
2023-11-01 12:40:00,403.9,403.9,403.09,403.25,2237.0,403.9,403.9,403.09,403.25,2237.0
2023-11-01 12:45:00,403.39,404.58,403.39,404.0,4003.0,403.39,404.58,403.39,404.0,4003.0
2023-11-01 12:50:00,404.06,404.06,402.87,403.05,12638.0,404.06,404.06,402.87,403.05,12638.0
2023-11-01 12:55:00,403.14,403.23,402.38,402.78,4234.0,403.14,403.23,402.38,402.78,4234.0
2023-11-01 13:00:00,402.65,403.31,402.32,402.87,1960.0,402.65,403.31,402.32,402.87,1960.0
2023-11-01 13:05:00,403.14,404.27,403.14,404.26,4463.0,403.14,404.27,403.14,404.26,4463.0
2023-11-01 13:10:00,404.36,404.81,404.35,404.73,1600.0,404.36,404.81,404.35,404.73,1600.0
2023-11-01 13:15:00,404.76,405.5,404.76,405.44,2725.0,404.76,405.5,404.76,405.44,2725.0
2023-11-01 13:20:00,405.34,405.38,404.28,404.33,2600.0,405.34,405.38,404.28,404.33,2600.0
2023-11-01 13:25:00,404.52,404.72,404.25,404.68,1100.0,404.52,404.72,404.25,404.68,1100.0
2023-11-01 13:30:00,404.88,404.96,404.59,404.95,1866.0,404.88,404.96,404.59,404.95,1866.0
2023-11-01 13:35:00,404.82,404.94,404.21,404.22,1600.0,404.82,404.94,404.21,404.22,1600.0
2023-11-01 13:40:00,404.29,404.46,403.77,403.78,6008.0,404.29,404.46,403.77,403.78,6008.0
2023-11-01 13:45:00,403.46,403.59,403.43,403.59,1100.0,403.46,403.59,403.43,403.59,1100.0
2023-11-01 13:50:00,403.57,404.18,403.57,404.07,1800.0,403.57,404.18,403.57,404.07,1800.0
2023-11-01 13:55:00,404.24,404.24,403.77,404.24,1434.0,404.24,404.24,403.77,404.24,1434.0
2023-11-01 14:00:00,404.3,405.69,403.58,403.89,5398.0,404.3,405.69,403.58,403.89,5398.0
2023-11-01 14:05:00,403.89,404.53,403.69,403.8,3091.0,403.89,404.53,403.69,403.8,3091.0
2023-11-01 14:10:00,404.03,404.15,403.12,403.13,3100.0,404.03,404.15,403.12,403.13,3100.0
2023-11-01 14:15:00,403.13,403.5,402.65,403.37,3928.0,403.13,403.5,402.65,403.37,3928.0
2023-11-01 14:20:00,403.17,403.41,402.55,402.82,3025.0,403.17,403.41,402.55,402.82,3025.0
2023-11-01 14:25:00,402.94,403.42,402.77,403.27,3488.0,402.94,403.42,402.77,403.27,3488.0
2023-11-01 14:30:00,403.25,404.34,403.0,404.26,9960.0,403.25,404.34,403.0,404.26,9960.0
2023-11-01 14:35:00,404.22,405.62,404.15,404.31,13117.0,404.22,405.62,404.15,404.31,13117.0
2023-11-01 14:40:00,404.31,404.65,403.49,403.93,10347.0,404.31,404.65,403.49,403.93,10347.0
2023-11-01 14:45:00,403.87,404.82,403.8,404.52,10823.0,403.87,404.82,403.8,404.52,10823.0
2023-11-01 14:50:00,404.6,405.86,404.57,405.85,7885.0,404.6,405.86,404.57,405.85,7885.0
2023-11-01 14:55:00,405.83,406.94,405.62,406.72,12040.0,405.83,406.94,405.62,406.72,12040.0
2023-11-01 15:00:00,406.94,408.64,406.7,407.77,13317.0,406.94,408.64,406.7,407.77,13317.0
2023-11-01 15:05:00,407.99,408.58,407.76,408.02,9508.0,407.99,408.58,407.76,408.02,9508.0
2023-11-01 15:10:00,408.37,408.83,408.04,408.05,5892.0,408.37,408.83,408.04,408.05,5892.0
2023-11-01 15:15:00,408.05,408.75,407.96,408.11,9344.0,408.05,408.75,407.96,408.11,9344.0
2023-11-01 15:20:00,407.75,408.31,407.74,408.23,6400.0,407.75,408.31,407.74,408.23,6400.0
2023-11-01 15:25:00,408.28,408.39,407.62,408.29,7707.0,408.28,408.39,407.62,408.29,7707.0
2023-11-01 15:30:00,408.22,408.34,407.64,407.83,18726.0,408.22,408.34,407.64,407.83,18726.0
2023-11-01 15:35:00,407.77,408.07,407.46,407.79,7755.0,407.77,408.07,407.46,407.79,7755.0
2023-11-01 15:40:00,407.8,407.8,407.27,407.51,8601.0,407.8,407.8,407.27,407.51,8601.0
2023-11-01 15:45:00,407.51,407.71,407.12,407.12,6305.0,407.51,407.71,407.12,407.12,6305.0
2023-11-01 15:50:00,407.18,407.18,405.56,406.04,17050.0,407.18,407.18,405.56,406.04,17050.0
2023-11-01 15:55:00,406.11,407.38,406.11,406.27,40974.0,406.11,407.38,406.11,406.27,40974.0
2023-11-02 09:30:00,410.0,414.58,410.0,413.71,9517.0,410.0,414.58,410.0,413.71,9517.0
2023-11-02 09:35:00,414.34,414.46,412.63,413.56,6182.0,414.34,414.46,412.63,413.56,6182.0
2023-11-02 09:40:00,413.37,413.58,409.25,409.25,5953.0,413.37,413.58,409.25,409.25,5953.0
2023-11-02 09:45:00,409.03,411.56,408.9,411.38,6550.0,409.03,411.56,408.9,411.38,6550.0
2023-11-02 09:50:00,411.3,413.7,411.01,413.7,11465.0,411.3,413.7,411.01,413.7,11465.0
2023-11-02 09:55:00,413.53,413.8,411.77,411.98,5240.0,413.53,413.8,411.77,411.98,5240.0
2023-11-02 10:00:00,411.78,412.4,411.47,412.14,4423.0,411.78,412.4,411.47,412.14,4423.0
2023-11-02 10:05:00,412.03,412.25,410.0,410.0,5324.0,412.03,412.25,410.0,410.0,5324.0
2023-11-02 10:10:00,410.27,411.15,410.27,410.84,4100.0,410.27,411.15,410.27,410.84,4100.0
2023-11-02 10:15:00,410.84,410.84,409.64,409.64,2395.0,410.84,410.84,409.64,409.64,2395.0
2023-11-02 10:20:00,409.59,410.05,408.94,409.35,5210.0,409.59,410.05,408.94,409.35,5210.0
2023-11-02 10:25:00,409.18,410.1,409.06,410.03,4234.0,409.18,410.1,409.06,410.03,4234.0
2023-11-02 10:30:00,409.94,410.94,409.93,410.41,7696.0,409.94,410.94,409.93,410.41,7696.0
2023-11-02 10:35:00,410.71,411.09,410.35,411.08,4501.0,410.71,411.09,410.35,411.08,4501.0
2023-11-02 10:40:00,411.22,411.22,410.02,410.21,4054.0,411.22,411.22,410.02,410.21,4054.0
2023-11-02 10:45:00,410.42,410.47,409.8,409.81,5428.0,410.42,410.47,409.8,409.81,5428.0
2023-11-02 10:50:00,409.94,410.21,409.19,409.54,9529.0,409.94,410.21,409.19,409.54,9529.0
2023-11-02 10:55:00,409.52,409.52,408.97,409.1,1800.0,409.52,409.52,408.97,409.1,1800.0
2023-11-02 11:00:00,409.13,410.26,409.13,410.23,5514.0,409.13,410.26,409.13,410.23,5514.0
2023-11-02 11:05:00,410.39,410.48,408.95,409.21,2116.0,410.39,410.48,408.95,409.21,2116.0
2023-11-02 11:10:00,409.21,409.3,408.66,408.66,1700.0,409.21,409.3,408.66,408.66,1700.0
2023-11-02 11:15:00,408.53,408.88,408.2,408.53,2800.0,408.53,408.88,408.2,408.53,2800.0
2023-11-02 11:20:00,408.5,410.04,408.49,409.28,6960.0,408.5,410.04,408.49,409.28,6960.0
2023-11-02 11:25:00,409.37,409.37,408.5,408.75,2701.0,409.37,409.37,408.5,408.75,2701.0
2023-11-02 11:30:00,408.77,409.79,408.77,409.79,2899.0,408.77,409.79,408.77,409.79,2899.0
2023-11-02 11:35:00,409.79,409.79,409.55,409.55,3685.0,409.79,409.79,409.55,409.55,3685.0
2023-11-02 11:40:00,409.36,409.89,409.3,409.44,1500.0,409.36,409.89,409.3,409.44,1500.0
2023-11-02 11:45:00,409.48,409.57,409.01,409.29,1650.0,409.48,409.57,409.01,409.29,1650.0
2023-11-02 11:50:00,409.29,410.02,409.25,409.92,1660.0,409.29,410.02,409.25,409.92,1660.0
2023-11-02 11:55:00,410.12,410.12,409.74,409.87,1700.0,410.12,410.12,409.74,409.87,1700.0
2023-11-02 12:00:00,409.68,409.84,408.9,408.9,3582.0,409.68,409.84,408.9,408.9,3582.0
2023-11-02 12:05:00,409.02,409.06,408.46,408.47,1500.0,409.02,409.06,408.46,408.47,1500.0
2023-11-02 12:10:00,408.34,408.34,407.92,408.1,2916.0,408.34,408.34,407.92,408.1,2916.0
2023-11-02 12:15:00,408.1,408.92,408.1,408.92,3934.0,408.1,408.92,408.1,408.92,3934.0
2023-11-02 12:20:00,408.93,409.17,408.9,409.05,1300.0,408.93,409.17,408.9,409.05,1300.0
2023-11-02 12:25:00,408.89,408.89,408.48,408.72,2395.0,408.89,408.89,408.48,408.72,2395.0
2023-11-02 12:30:00,408.98,409.11,408.72,408.99,1406.0,408.98,409.11,408.72,408.99,1406.0
2023-11-02 12:35:00,408.8,409.18,408.29,409.18,4293.0,408.8,409.18,408.29,409.18,4293.0
2023-11-02 12:40:00,409.29,409.38,408.92,409.01,2400.0,409.29,409.38,408.92,409.01,2400.0
2023-11-02 12:45:00,409.07,409.32,408.97,409.23,2027.0,409.07,409.32,408.97,409.23,2027.0
2023-11-02 12:50:00,409.54,409.67,408.86,409.09,1700.0,409.54,409.67,408.86,409.09,1700.0
2023-11-02 12:55:00,409.19,409.55,408.84,408.84,2665.0,409.19,409.55,408.84,408.84,2665.0
2023-11-02 13:00:00,408.89,410.32,408.65,410.21,9480.0,408.89,410.32,408.65,410.21,9480.0
2023-11-02 13:05:00,410.21,410.55,409.98,410.55,7423.0,410.21,410.55,409.98,410.55,7423.0
2023-11-02 13:10:00,410.9,411.65,410.9,411.48,2480.0,410.9,411.65,410.9,411.48,2480.0
2023-11-02 13:15:00,411.65,412.15,411.65,412.15,1020.0,411.65,412.15,411.65,412.15,1020.0
2023-11-02 13:20:00,412.32,412.32,411.25,411.4,3624.0,412.32,412.32,411.25,411.4,3624.0
2023-11-02 13:25:00,411.45,412.26,411.37,412.26,3300.0,411.45,412.26,411.37,412.26,3300.0
2023-11-02 13:30:00,412.09,412.45,412.09,412.22,1500.0,412.09,412.45,412.09,412.22,1500.0
2023-11-02 13:35:00,412.22,412.77,412.03,412.59,9640.0,412.22,412.77,412.03,412.59,9640.0
2023-11-02 13:40:00,412.79,412.87,411.97,411.98,3000.0,412.79,412.87,411.97,411.98,3000.0
2023-11-02 13:45:00,412.07,412.63,412.07,412.49,2700.0,412.07,412.63,412.07,412.49,2700.0
2023-11-02 13:50:00,412.64,412.94,412.34,412.44,3800.0,412.64,412.94,412.34,412.44,3800.0
2023-11-02 13:55:00,412.59,412.75,412.32,412.75,3026.0,412.59,412.75,412.32,412.75,3026.0
2023-11-02 14:00:00,412.62,412.88,412.41,412.68,3851.0,412.62,412.88,412.41,412.68,3851.0
2023-11-02 14:05:00,412.53,412.53,412.11,412.31,2645.0,412.53,412.53,412.11,412.31,2645.0
2023-11-02 14:10:00,412.12,412.13,411.49,411.49,2438.0,412.12,412.13,411.49,411.49,2438.0
2023-11-02 14:15:00,411.77,412.02,411.46,411.62,1607.0,411.77,412.02,411.46,411.62,1607.0
2023-11-02 14:20:00,411.63,411.76,411.15,411.57,4630.0,411.63,411.76,411.15,411.57,4630.0
2023-11-02 14:25:00,411.75,411.75,410.92,411.27,4800.0,411.75,411.75,410.92,411.27,4800.0
2023-11-02 14:30:00,411.29,411.29,410.34,410.34,2889.0,411.29,411.29,410.34,410.34,2889.0
2023-11-02 14:35:00,410.44,410.6,410.0,410.1,4475.0,410.44,410.6,410.0,410.1,4475.0
2023-11-02 14:40:00,410.1,410.47,409.88,410.47,5005.0,410.1,410.47,409.88,410.47,5005.0
2023-11-02 14:45:00,410.34,410.59,410.16,410.16,1700.0,410.34,410.59,410.16,410.16,1700.0
2023-11-02 14:50:00,410.02,410.73,410.02,410.47,2600.0,410.02,410.73,410.02,410.47,2600.0
2023-11-02 14:55:00,410.79,410.79,410.35,410.51,4374.0,410.79,410.79,410.35,410.51,4374.0
2023-11-02 15:00:00,410.42,410.57,410.06,410.41,4807.0,410.42,410.57,410.06,410.41,4807.0
2023-11-02 15:05:00,410.36,411.0,410.35,410.92,3484.0,410.36,411.0,410.35,410.92,3484.0
2023-11-02 15:10:00,410.89,411.26,410.54,411.11,3953.0,410.89,411.26,410.54,411.11,3953.0
2023-11-02 15:15:00,411.13,411.31,410.75,410.92,3297.0,411.13,411.31,410.75,410.92,3297.0
2023-11-02 15:20:00,410.94,411.16,410.7,410.71,1600.0,410.94,411.16,410.7,410.71,1600.0
2023-11-02 15:25:00,410.68,410.95,410.42,410.95,5104.0,410.68,410.95,410.42,410.95,5104.0
2023-11-02 15:30:00,410.97,411.95,410.92,411.95,4208.0,410.97,411.95,410.92,411.95,4208.0
2023-11-02 15:35:00,412.09,412.63,412.04,412.35,5769.0,412.09,412.63,412.04,412.35,5769.0
2023-11-02 15:40:00,412.28,413.21,412.09,413.21,7341.0,412.28,413.21,412.09,413.21,7341.0
2023-11-02 15:45:00,413.25,413.33,412.82,413.04,5313.0,413.25,413.33,412.82,413.04,5313.0
2023-11-02 15:50:00,412.97,413.37,412.47,412.86,15157.0,412.97,413.37,412.47,412.86,15157.0
2023-11-02 15:55:00,412.71,412.86,412.21,412.83,31760.0,412.71,412.86,412.21,412.83,31760.0
2023-11-03 09:30:00,416.6,418.35,415.1,418.35,4564.0,416.6,418.35,415.1,418.35,4564.0
2023-11-03 09:35:00,418.96,420.43,418.28,419.95,5021.0,418.96,420.43,418.28,419.95,5021.0
2023-11-03 09:40:00,419.58,419.58,418.54,418.61,5500.0,419.58,419.58,418.54,418.61,5500.0
2023-11-03 09:45:00,419.2,421.51,419.2,420.75,5479.0,419.2,421.51,419.2,420.75,5479.0
2023-11-03 09:50:00,420.5,420.58,419.85,419.93,2200.0,420.5,420.58,419.85,419.93,2200.0
2023-11-03 09:55:00,419.54,419.8,419.29,419.29,4223.0,419.54,419.8,419.29,419.29,4223.0
2023-11-03 10:00:00,419.72,420.5,418.69,418.69,3153.0,419.72,420.5,418.69,418.69,3153.0
2023-11-03 10:05:00,418.5,419.79,418.5,419.13,5532.0,418.5,419.79,418.5,419.13,5532.0
2023-11-03 10:10:00,419.67,419.69,418.0,418.0,2653.0,419.67,419.69,418.0,418.0,2653.0
2023-11-03 10:15:00,418.0,419.32,418.0,418.96,1500.0,418.0,419.32,418.0,418.96,1500.0
2023-11-03 10:20:00,419.39,420.55,419.2,420.55,4720.0,419.39,420.55,419.2,420.55,4720.0
2023-11-03 10:25:00,420.4,420.67,419.03,419.28,4377.0,420.4,420.67,419.03,419.28,4377.0
2023-11-03 10:30:00,419.33,420.0,419.12,419.81,2227.0,419.33,420.0,419.12,419.81,2227.0
2023-11-03 10:35:00,419.32,419.32,417.41,417.65,1940.0,419.32,419.32,417.41,417.65,1940.0
2023-11-03 10:40:00,417.82,418.34,417.58,417.58,4135.0,417.82,418.34,417.58,417.58,4135.0
2023-11-03 10:45:00,417.91,418.5,417.79,418.3,2820.0,417.91,418.5,417.79,418.3,2820.0
2023-11-03 10:50:00,418.43,418.85,418.15,418.56,2375.0,418.43,418.85,418.15,418.56,2375.0
2023-11-03 10:55:00,418.4,418.9,417.98,418.62,2012.0,418.4,418.9,417.98,418.62,2012.0
2023-11-03 11:00:00,419.0,419.27,418.53,418.61,2166.0,419.0,419.27,418.53,418.61,2166.0
2023-11-03 11:05:00,418.62,418.88,418.16,418.36,3517.0,418.62,418.88,418.16,418.36,3517.0
2023-11-03 11:10:00,418.28,419.45,418.28,419.14,1300.0,418.28,419.45,418.28,419.14,1300.0
2023-11-03 11:15:00,419.5,420.07,419.5,419.89,2720.0,419.5,420.07,419.5,419.89,2720.0
2023-11-03 11:20:00,420.0,420.22,419.78,420.14,2300.0,420.0,420.22,419.78,420.14,2300.0
2023-11-03 11:25:00,420.23,420.61,419.56,419.76,2028.0,420.23,420.61,419.56,419.76,2028.0
2023-11-03 11:30:00,420.14,421.0,419.94,420.83,5631.0,420.14,421.0,419.94,420.83,5631.0
2023-11-03 11:35:00,420.79,421.16,420.55,421.04,1200.0,420.79,421.16,420.55,421.04,1200.0
2023-11-03 11:40:00,421.06,421.47,420.85,421.1,4555.0,421.06,421.47,420.85,421.1,4555.0
2023-11-03 11:45:00,421.4,422.32,421.39,422.08,1360.0,421.4,422.32,421.39,422.08,1360.0
2023-11-03 11:50:00,422.43,422.45,421.88,421.88,2504.0,422.43,422.45,421.88,421.88,2504.0
2023-11-03 11:55:00,422.02,422.13,421.77,421.91,1179.0,422.02,422.13,421.77,421.91,1179.0
2023-11-03 12:00:00,422.27,422.88,422.26,422.64,670.0,422.27,422.88,422.26,422.64,670.0
2023-11-03 12:05:00,422.91,423.85,422.45,423.85,1100.0,422.91,423.85,422.45,423.85,1100.0
2023-11-03 12:10:00,423.68,424.63,423.68,424.63,600.0,423.68,424.63,423.68,424.63,600.0
2023-11-03 12:15:00,424.66,424.72,423.81,423.82,6142.0,424.66,424.72,423.81,423.82,6142.0
2023-11-03 12:20:00,423.73,424.04,423.56,423.96,1300.0,423.73,424.04,423.56,423.96,1300.0
2023-11-03 12:25:00,423.99,424.15,423.7,424.15,700.0,423.99,424.15,423.7,424.15,700.0
2023-11-03 12:30:00,424.3,424.76,424.3,424.44,3282.0,424.3,424.76,424.3,424.44,3282.0
2023-11-03 12:35:00,424.42,424.62,424.17,424.32,1800.0,424.42,424.62,424.17,424.32,1800.0
2023-11-03 12:40:00,424.5,424.5,423.61,423.69,3000.0,424.5,424.5,423.61,423.69,3000.0
2023-11-03 12:45:00,423.59,424.61,423.59,424.3,3195.0,423.59,424.61,423.59,424.3,3195.0
2023-11-03 12:50:00,424.0,424.18,424.0,424.04,1400.0,424.0,424.18,424.0,424.04,1400.0
2023-11-03 12:55:00,423.85,424.19,423.64,424.19,2500.0,423.85,424.19,423.64,424.19,2500.0
2023-11-03 13:00:00,424.0,424.75,424.0,424.74,2882.0,424.0,424.75,424.0,424.74,2882.0
2023-11-03 13:05:00,424.69,424.87,424.26,424.35,3179.0,424.69,424.87,424.26,424.35,3179.0
2023-11-03 13:10:00,424.16,424.3,423.94,424.06,1700.0,424.16,424.3,423.94,424.06,1700.0
2023-11-03 13:15:00,423.89,424.3,423.79,423.79,652.0,423.89,424.3,423.79,423.79,652.0
2023-11-03 13:20:00,423.93,424.13,423.58,423.58,2400.0,423.93,424.13,423.58,423.58,2400.0
2023-11-03 13:25:00,423.54,423.59,423.16,423.41,2000.0,423.54,423.59,423.16,423.41,2000.0
2023-11-03 13:30:00,423.58,423.62,423.19,423.49,2376.0,423.58,423.62,423.19,423.49,2376.0
2023-11-03 13:35:00,423.54,423.54,422.76,422.92,3354.0,423.54,423.54,422.76,422.92,3354.0
2023-11-03 13:40:00,422.48,422.48,421.83,421.84,2525.0,422.48,422.48,421.83,421.84,2525.0
2023-11-03 13:45:00,421.54,421.8,421.18,421.8,2700.0,421.54,421.8,421.18,421.8,2700.0
2023-11-03 13:50:00,422.0,422.24,421.65,421.66,1100.0,422.0,422.24,421.65,421.66,1100.0
2023-11-03 13:55:00,421.65,422.2,421.51,421.8,4800.0,421.65,422.2,421.51,421.8,4800.0
2023-11-03 14:00:00,421.65,421.65,420.97,420.98,2638.0,421.65,421.65,420.97,420.98,2638.0
2023-11-03 14:05:00,420.97,420.97,420.28,420.5,1600.0,420.97,420.97,420.28,420.5,1600.0
2023-11-03 14:10:00,420.38,420.7,420.1,420.13,2419.0,420.38,420.7,420.1,420.13,2419.0
2023-11-03 14:15:00,420.3,420.45,420.01,420.02,1500.0,420.3,420.45,420.01,420.02,1500.0
2023-11-03 14:20:00,420.18,420.33,419.86,419.92,1900.0,420.18,420.33,419.86,419.92,1900.0
2023-11-03 14:25:00,419.67,420.84,419.67,420.75,7946.0,419.67,420.84,419.67,420.75,7946.0
2023-11-03 14:30:00,420.77,421.26,420.75,421.0,5125.0,420.77,421.26,420.75,421.0,5125.0
2023-11-03 14:35:00,421.08,421.76,421.08,421.66,4494.0,421.08,421.76,421.08,421.66,4494.0
2023-11-03 14:40:00,421.74,422.11,421.74,422.11,1000.0,421.74,422.11,421.74,422.11,1000.0
2023-11-03 14:45:00,422.04,422.3,421.92,422.17,4403.0,422.04,422.3,421.92,422.17,4403.0
2023-11-03 14:50:00,422.15,422.27,421.79,422.07,2218.0,422.15,422.27,421.79,422.07,2218.0
2023-11-03 14:55:00,422.0,422.33,421.55,422.28,3213.0,422.0,422.33,421.55,422.28,3213.0
2023-11-03 15:00:00,422.28,422.74,422.28,422.74,1269.0,422.28,422.74,422.28,422.74,1269.0
2023-11-03 15:05:00,422.87,423.3,422.52,422.55,8233.0,422.87,423.3,422.52,422.55,8233.0
2023-11-03 15:10:00,422.39,422.64,422.13,422.64,3538.0,422.39,422.64,422.13,422.64,3538.0
2023-11-03 15:15:00,422.65,422.71,421.65,421.65,2709.0,422.65,422.71,421.65,421.65,2709.0
2023-11-03 15:20:00,421.69,421.69,420.88,421.16,3986.0,421.69,421.69,420.88,421.16,3986.0
2023-11-03 15:25:00,421.16,421.52,421.02,421.13,4551.0,421.16,421.52,421.02,421.13,4551.0
2023-11-03 15:30:00,421.2,421.62,421.13,421.19,3833.0,421.2,421.62,421.13,421.19,3833.0
2023-11-03 15:35:00,421.15,421.2,420.72,421.19,7885.0,421.15,421.2,420.72,421.19,7885.0
2023-11-03 15:40:00,421.25,421.53,420.57,420.81,16861.0,421.25,421.53,420.57,420.81,16861.0
2023-11-03 15:45:00,420.88,420.91,420.49,420.55,15646.0,420.88,420.91,420.49,420.55,15646.0
2023-11-03 15:50:00,420.56,420.67,419.75,419.94,14952.0,420.56,420.67,419.75,419.94,14952.0
2023-11-03 15:55:00,420.0,420.53,419.86,420.05,37976.0,420.0,420.53,419.86,420.05,37976.0
2023-11-06 09:30:00,421.6,422.93,420.65,421.47,4740.0,421.6,422.93,420.65,421.47,4740.0
2023-11-06 09:35:00,421.21,421.52,417.55,417.97,7324.0,421.21,421.52,417.55,417.97,7324.0
2023-11-06 09:40:00,417.89,418.39,417.37,417.52,5313.0,417.89,418.39,417.37,417.52,5313.0
2023-11-06 09:45:00,417.7,418.21,416.18,416.35,5349.0,417.7,418.21,416.18,416.35,5349.0
2023-11-06 09:50:00,416.88,417.31,416.18,417.08,8371.0,416.88,417.31,416.18,417.08,8371.0
2023-11-06 09:55:00,417.09,417.34,415.51,416.34,22667.0,417.09,417.34,415.51,416.34,22667.0
2023-11-06 10:00:00,416.25,416.59,415.32,415.58,5953.0,416.25,416.59,415.32,415.58,5953.0
2023-11-06 10:05:00,416.0,417.0,415.56,416.68,5482.0,416.0,417.0,415.56,416.68,5482.0
2023-11-06 10:10:00,416.95,418.12,416.74,417.22,4470.0,416.95,418.12,416.74,417.22,4470.0
2023-11-06 10:15:00,417.14,417.14,416.2,416.22,3196.0,417.14,417.14,416.2,416.22,3196.0
2023-11-06 10:20:00,416.15,417.07,415.91,415.92,4174.0,416.15,417.07,415.91,415.92,4174.0
2023-11-06 10:25:00,415.66,416.3,415.26,416.2,5884.0,415.66,416.3,415.26,416.2,5884.0
2023-11-06 10:30:00,415.88,416.33,415.6,415.6,2839.0,415.88,416.33,415.6,415.6,2839.0
2023-11-06 10:35:00,415.53,415.58,414.77,414.78,5431.0,415.53,415.58,414.77,414.78,5431.0
2023-11-06 10:40:00,414.99,415.54,414.5,414.58,3348.0,414.99,415.54,414.5,414.58,3348.0
2023-11-06 10:45:00,414.59,414.86,413.23,413.75,4921.0,414.59,414.86,413.23,413.75,4921.0
2023-11-06 10:50:00,413.54,413.84,413.5,413.56,3400.0,413.54,413.84,413.5,413.56,3400.0
2023-11-06 10:55:00,413.56,414.13,413.19,413.5,8410.0,413.56,414.13,413.19,413.5,8410.0
2023-11-06 11:00:00,413.7,413.7,413.23,413.57,4760.0,413.7,413.7,413.23,413.57,4760.0
2023-11-06 11:05:00,413.35,414.28,413.35,413.87,4755.0,413.35,414.28,413.35,413.87,4755.0
2023-11-06 11:10:00,413.8,413.98,413.29,413.5,3506.0,413.8,413.98,413.29,413.5,3506.0
2023-11-06 11:15:00,413.63,414.33,413.62,413.88,2500.0,413.63,414.33,413.62,413.88,2500.0
2023-11-06 11:20:00,414.13,414.36,413.89,414.11,1833.0,414.13,414.36,413.89,414.11,1833.0
2023-11-06 11:25:00,414.35,414.62,414.29,414.59,3513.0,414.35,414.62,414.29,414.59,3513.0
2023-11-06 11:30:00,414.53,414.92,414.42,414.78,1800.0,414.53,414.92,414.42,414.78,1800.0
2023-11-06 11:35:00,414.71,415.7,414.71,415.67,2300.0,414.71,415.7,414.71,415.67,2300.0
2023-11-06 11:40:00,415.65,416.11,415.65,415.73,1500.0,415.65,416.11,415.65,415.73,1500.0
2023-11-06 11:45:00,415.7,415.7,414.75,414.75,1000.0,415.7,415.7,414.75,414.75,1000.0
2023-11-06 11:50:00,414.54,415.41,414.53,415.41,2766.0,414.54,415.41,414.53,415.41,2766.0
2023-11-06 11:55:00,415.22,415.43,414.91,415.28,2298.0,415.22,415.43,414.91,415.28,2298.0
2023-11-06 12:00:00,415.64,415.64,415.06,415.06,1574.0,415.64,415.64,415.06,415.06,1574.0
2023-11-06 12:05:00,415.0,415.43,414.99,415.43,2147.0,415.0,415.43,414.99,415.43,2147.0
2023-11-06 12:10:00,415.5,416.14,415.45,416.01,3000.0,415.5,416.14,415.45,416.01,3000.0
2023-11-06 12:15:00,415.98,416.15,415.59,415.78,2350.0,415.98,416.15,415.59,415.78,2350.0
2023-11-06 12:20:00,415.66,416.03,415.46,415.91,1932.0,415.66,416.03,415.46,415.91,1932.0
2023-11-06 12:25:00,415.47,415.67,415.47,415.66,542.0,415.47,415.67,415.47,415.66,542.0
2023-11-06 12:30:00,415.82,416.03,415.44,415.44,2000.0,415.82,416.03,415.44,415.44,2000.0
2023-11-06 12:35:00,415.4,415.7,415.32,415.32,4203.0,415.4,415.7,415.32,415.32,4203.0
2023-11-06 12:40:00,415.22,415.62,415.0,415.19,3154.0,415.22,415.62,415.0,415.19,3154.0
2023-11-06 12:45:00,415.22,415.55,415.18,415.47,1300.0,415.22,415.55,415.18,415.47,1300.0
2023-11-06 12:50:00,415.64,416.06,415.64,415.86,1550.0,415.64,416.06,415.64,415.86,1550.0
2023-11-06 12:55:00,415.93,416.38,415.92,416.02,2100.0,415.93,416.38,415.92,416.02,2100.0
2023-11-06 13:00:00,416.04,416.2,415.35,415.36,1700.0,416.04,416.2,415.35,415.36,1700.0
2023-11-06 13:05:00,415.83,415.91,415.54,415.61,1100.0,415.83,415.91,415.54,415.61,1100.0
2023-11-06 13:10:00,415.72,415.91,415.55,415.55,1600.0,415.72,415.91,415.55,415.55,1600.0
2023-11-06 13:15:00,415.54,415.71,414.23,414.51,7722.0,415.54,415.71,414.23,414.51,7722.0
2023-11-06 13:20:00,414.23,414.64,413.99,414.54,3400.0,414.23,414.64,413.99,414.54,3400.0
2023-11-06 13:25:00,414.73,414.73,414.35,414.4,1000.0,414.73,414.73,414.35,414.4,1000.0
2023-11-06 13:30:00,414.56,414.86,414.2,414.2,2137.0,414.56,414.86,414.2,414.2,2137.0
2023-11-06 13:35:00,414.45,415.08,414.29,414.77,4445.0,414.45,415.08,414.29,414.77,4445.0
2023-11-06 13:40:00,414.78,414.78,414.54,414.7,625.0,414.78,414.78,414.54,414.7,625.0
2023-11-06 13:45:00,414.58,414.58,413.98,413.98,2402.0,414.58,414.58,413.98,413.98,2402.0
2023-11-06 13:50:00,414.05,414.4,413.94,414.25,3609.0,414.05,414.4,413.94,414.25,3609.0
2023-11-06 13:55:00,414.34,414.74,414.11,414.47,3238.0,414.34,414.74,414.11,414.47,3238.0
2023-11-06 14:00:00,414.67,415.03,414.62,414.65,1212.0,414.67,415.03,414.62,414.65,1212.0
2023-11-06 14:05:00,414.57,414.68,413.9,414.04,2181.0,414.57,414.68,413.9,414.04,2181.0
2023-11-06 14:10:00,413.77,414.28,413.77,413.89,2400.0,413.77,414.28,413.77,413.89,2400.0
2023-11-06 14:15:00,414.01,414.01,413.47,413.7,3391.0,414.01,414.01,413.47,413.7,3391.0
2023-11-06 14:20:00,413.66,413.66,413.1,413.6,5083.0,413.66,413.66,413.1,413.6,5083.0
2023-11-06 14:25:00,413.66,414.38,413.56,414.38,2000.0,413.66,414.38,413.56,414.38,2000.0
2023-11-06 14:30:00,414.35,415.02,414.34,414.86,3800.0,414.35,415.02,414.34,414.86,3800.0
2023-11-06 14:35:00,414.95,415.19,414.93,414.93,1041.0,414.95,415.19,414.93,414.93,1041.0
2023-11-06 14:40:00,415.13,415.78,415.13,415.65,2332.0,415.13,415.78,415.13,415.65,2332.0
2023-11-06 14:45:00,415.47,415.48,415.03,415.03,1700.0,415.47,415.48,415.03,415.03,1700.0
2023-11-06 14:50:00,415.03,415.12,414.83,415.05,1200.0,415.03,415.12,414.83,415.05,1200.0
2023-11-06 14:55:00,415.18,415.31,414.97,415.02,2200.0,415.18,415.31,414.97,415.02,2200.0
2023-11-06 15:00:00,414.91,414.91,414.54,414.61,1101.0,414.91,414.91,414.54,414.61,1101.0
2023-11-06 15:05:00,414.56,414.66,414.35,414.35,2400.0,414.56,414.66,414.35,414.35,2400.0
2023-11-06 15:10:00,414.58,415.27,414.42,414.98,3139.0,414.58,415.27,414.42,414.98,3139.0
2023-11-06 15:15:00,415.09,415.34,414.85,415.22,2500.0,415.09,415.34,414.85,415.22,2500.0
2023-11-06 15:20:00,414.87,414.99,414.75,414.99,3020.0,414.87,414.99,414.75,414.99,3020.0
2023-11-06 15:25:00,414.78,414.88,414.54,414.54,4496.0,414.78,414.88,414.54,414.54,4496.0
2023-11-06 15:30:00,414.56,415.61,414.51,415.51,4787.0,414.56,415.61,414.51,415.51,4787.0
2023-11-06 15:35:00,415.51,415.55,415.17,415.38,4980.0,415.51,415.55,415.17,415.38,4980.0
2023-11-06 15:40:00,415.3,415.44,415.21,415.43,5227.0,415.3,415.44,415.21,415.43,5227.0
2023-11-06 15:45:00,415.32,415.35,414.86,415.18,10871.0,415.32,415.35,414.86,415.18,10871.0
2023-11-06 15:50:00,415.19,415.33,414.39,415.27,18427.0,415.19,415.33,414.39,415.27,18427.0
2023-11-06 15:55:00,415.27,415.69,415.15,415.69,34581.0,415.27,415.69,415.15,415.69,34581.0
2023-11-07 09:30:00,415.09,416.83,413.72,416.83,5879.0,415.09,416.83,413.72,416.83,5879.0
2023-11-07 09:35:00,416.09,416.09,414.02,414.4,1500.0,416.09,416.09,414.02,414.4,1500.0
2023-11-07 09:40:00,414.38,415.24,413.63,414.88,1900.0,414.38,415.24,413.63,414.88,1900.0
2023-11-07 09:45:00,414.8,416.18,414.75,415.23,7200.0,414.8,416.18,414.75,415.23,7200.0
2023-11-07 09:50:00,414.85,416.47,414.62,415.72,2801.0,414.85,416.47,414.62,415.72,2801.0
2023-11-07 09:55:00,415.46,415.62,415.39,415.54,1878.0,415.46,415.62,415.39,415.54,1878.0
2023-11-07 10:00:00,415.1,416.57,415.1,416.08,4230.0,415.1,416.57,415.1,416.08,4230.0
2023-11-07 10:05:00,416.64,416.86,415.87,415.97,12407.0,416.64,416.86,415.87,415.97,12407.0
2023-11-07 10:10:00,415.82,415.82,414.63,414.63,2514.0,415.82,415.82,414.63,414.63,2514.0
2023-11-07 10:15:00,414.5,414.95,413.92,414.49,4507.0,414.5,414.95,413.92,414.49,4507.0
2023-11-07 10:20:00,414.28,416.04,414.15,414.71,7189.0,414.28,416.04,414.15,414.71,7189.0
2023-11-07 10:25:00,414.58,415.21,414.1,414.75,5997.0,414.58,415.21,414.1,414.75,5997.0
2023-11-07 10:30:00,414.49,415.8,414.47,415.43,7047.0,414.49,415.8,414.47,415.43,7047.0
2023-11-07 10:35:00,415.66,416.26,414.91,414.91,8326.0,415.66,416.26,414.91,414.91,8326.0
2023-11-07 10:40:00,414.89,415.5,414.52,415.5,4242.0,414.89,415.5,414.52,415.5,4242.0
2023-11-07 10:45:00,415.5,415.8,415.08,415.37,2714.0,415.5,415.8,415.08,415.37,2714.0
2023-11-07 10:50:00,415.29,415.63,414.68,414.68,2800.0,415.29,415.63,414.68,414.68,2800.0
2023-11-07 10:55:00,415.16,415.46,414.2,414.54,4378.0,415.16,415.46,414.2,414.54,4378.0
2023-11-07 11:00:00,414.39,414.45,414.06,414.14,1463.0,414.39,414.45,414.06,414.14,1463.0
2023-11-07 11:05:00,414.11,414.84,414.1,414.4,3328.0,414.11,414.84,414.1,414.4,3328.0
2023-11-07 11:10:00,414.73,414.73,414.2,414.2,1200.0,414.73,414.73,414.2,414.2,1200.0
2023-11-07 11:15:00,414.14,414.82,414.08,414.35,3050.0,414.14,414.82,414.08,414.35,3050.0
2023-11-07 11:20:00,414.4,414.89,414.06,414.7,5055.0,414.4,414.89,414.06,414.7,5055.0
2023-11-07 11:25:00,414.81,415.04,414.51,414.9,2200.0,414.81,415.04,414.51,414.9,2200.0
2023-11-07 11:30:00,415.11,415.11,414.73,414.9,4146.0,415.11,415.11,414.73,414.9,4146.0
2023-11-07 11:35:00,414.85,415.01,414.74,414.9,921.0,414.85,415.01,414.74,414.9,921.0
2023-11-07 11:40:00,415.1,415.9,415.06,415.34,4340.0,415.1,415.9,415.06,415.34,4340.0
2023-11-07 11:45:00,415.0,415.0,414.33,414.33,900.0,415.0,415.0,414.33,414.33,900.0
2023-11-07 11:50:00,414.54,414.92,414.54,414.8,2300.0,414.54,414.92,414.54,414.8,2300.0
2023-11-07 11:55:00,415.0,415.21,414.9,415.0,8552.0,415.0,415.21,414.9,415.0,8552.0
2023-11-07 12:00:00,415.0,415.14,414.65,414.84,2742.0,415.0,415.14,414.65,414.84,2742.0
2023-11-07 12:05:00,414.98,415.17,414.98,415.01,1000.0,414.98,415.17,414.98,415.01,1000.0
2023-11-07 12:10:00,415.02,415.22,415.0,415.22,1585.0,415.02,415.22,415.0,415.22,1585.0
2023-11-07 12:15:00,415.43,415.67,415.05,415.21,3500.0,415.43,415.67,415.05,415.21,3500.0
2023-11-07 12:20:00,414.9,415.04,414.76,414.93,2000.0,414.9,415.04,414.76,414.93,2000.0
2023-11-07 12:25:00,415.26,415.37,414.75,414.75,4248.0,415.26,415.37,414.75,414.75,4248.0
2023-11-07 12:30:00,414.74,414.74,414.08,414.69,3162.0,414.74,414.74,414.08,414.69,3162.0
2023-11-07 12:35:00,414.57,414.57,414.4,414.4,300.0,414.57,414.57,414.4,414.4,300.0
2023-11-07 12:40:00,414.42,414.42,414.18,414.34,1800.0,414.42,414.42,414.18,414.34,1800.0
2023-11-07 12:45:00,414.55,414.8,414.3,414.3,2046.0,414.55,414.8,414.3,414.3,2046.0
2023-11-07 12:50:00,414.48,414.6,413.97,414.6,2847.0,414.48,414.6,413.97,414.6,2847.0
2023-11-07 12:55:00,414.39,414.56,414.24,414.55,1745.0,414.39,414.56,414.24,414.55,1745.0
2023-11-07 13:00:00,414.57,414.95,414.36,414.87,600.0,414.57,414.95,414.36,414.87,600.0
2023-11-07 13:05:00,414.86,415.15,414.68,415.05,1200.0,414.86,415.15,414.68,415.05,1200.0
2023-11-07 13:10:00,414.89,415.41,414.84,415.05,3575.0,414.89,415.41,414.84,415.05,3575.0
2023-11-07 13:15:00,414.87,414.88,414.35,414.42,2549.0,414.87,414.88,414.35,414.42,2549.0
2023-11-07 13:20:00,414.77,415.01,414.69,414.9,7525.0,414.77,415.01,414.69,414.9,7525.0
2023-11-07 13:25:00,414.9,415.04,414.58,414.81,2441.0,414.9,415.04,414.58,414.81,2441.0
2023-11-07 13:30:00,414.94,415.5,414.77,415.5,2802.0,414.94,415.5,414.77,415.5,2802.0
2023-11-07 13:35:00,415.22,415.26,414.98,415.07,2263.0,415.22,415.26,414.98,415.07,2263.0
2023-11-07 13:40:00,415.06,415.2,414.83,415.02,900.0,415.06,415.2,414.83,415.02,900.0
2023-11-07 13:45:00,415.11,415.14,414.96,415.02,1100.0,415.11,415.14,414.96,415.02,1100.0
2023-11-07 13:50:00,414.98,415.3,414.66,415.3,2200.0,414.98,415.3,414.66,415.3,2200.0
2023-11-07 13:55:00,415.13,415.36,414.93,415.36,2100.0,415.13,415.36,414.93,415.36,2100.0
2023-11-07 14:00:00,415.29,415.46,415.08,415.13,4965.0,415.29,415.46,415.08,415.13,4965.0
2023-11-07 14:05:00,415.12,415.69,415.04,415.69,5754.0,415.12,415.69,415.04,415.69,5754.0
2023-11-07 14:10:00,415.69,415.77,415.55,415.65,3000.0,415.69,415.77,415.55,415.65,3000.0
2023-11-07 14:15:00,415.65,415.68,414.95,414.96,2300.0,415.65,415.68,414.95,414.96,2300.0
2023-11-07 14:20:00,414.89,414.89,413.73,413.82,8478.0,414.89,414.89,413.73,413.82,8478.0
2023-11-07 14:25:00,413.81,413.96,413.21,413.31,4214.0,413.81,413.96,413.21,413.31,4214.0
2023-11-07 14:30:00,413.33,413.94,413.25,413.94,2703.0,413.33,413.94,413.25,413.94,2703.0
2023-11-07 14:35:00,413.93,413.93,412.96,412.96,2882.0,413.93,413.93,412.96,412.96,2882.0
2023-11-07 14:40:00,412.9,413.05,412.43,412.47,1907.0,412.9,413.05,412.43,412.47,1907.0
2023-11-07 14:45:00,412.48,413.04,412.37,412.75,2653.0,412.48,413.04,412.37,412.75,2653.0
2023-11-07 14:50:00,412.74,412.76,412.4,412.46,2300.0,412.74,412.76,412.4,412.46,2300.0
2023-11-07 14:55:00,412.66,412.81,412.41,412.6,3525.0,412.66,412.81,412.41,412.6,3525.0
2023-11-07 15:00:00,412.89,413.31,412.85,412.99,1939.0,412.89,413.31,412.85,412.99,1939.0
2023-11-07 15:05:00,412.97,413.24,412.97,413.18,1752.0,412.97,413.24,412.97,413.18,1752.0
2023-11-07 15:10:00,413.15,413.53,413.0,413.41,2499.0,413.15,413.53,413.0,413.41,2499.0
2023-11-07 15:15:00,413.32,413.32,412.95,413.15,1779.0,413.32,413.32,412.95,413.15,1779.0
2023-11-07 15:20:00,412.98,413.73,412.97,413.73,6717.0,412.98,413.73,412.97,413.73,6717.0
2023-11-07 15:25:00,413.69,414.23,413.68,414.07,1822.0,413.69,414.23,413.68,414.07,1822.0
2023-11-07 15:30:00,414.26,414.49,414.17,414.29,4638.0,414.26,414.49,414.17,414.29,4638.0
2023-11-07 15:35:00,414.29,414.3,414.0,414.0,6671.0,414.29,414.3,414.0,414.0,6671.0
2023-11-07 15:40:00,413.82,414.07,413.5,413.55,3900.0,413.82,414.07,413.5,413.55,3900.0
2023-11-07 15:45:00,413.81,414.01,413.36,413.49,4047.0,413.81,414.01,413.36,413.49,4047.0
2023-11-07 15:50:00,413.6,413.66,412.68,412.75,16038.0,413.6,413.66,412.68,412.75,16038.0
2023-11-07 15:55:00,412.7,413.02,412.4,412.98,17901.0,412.7,413.02,412.4,412.98,17901.0
2023-11-08 09:30:00,412.64,413.26,411.23,411.52,6700.0,412.64,413.26,411.23,411.52,6700.0
2023-11-08 09:35:00,410.8,411.77,410.35,410.54,4248.0,410.8,411.77,410.35,410.54,4248.0
2023-11-08 09:40:00,411.15,412.2,411.15,411.89,700.0,411.15,412.2,411.15,411.89,700.0
2023-11-08 09:45:00,411.89,412.35,411.66,412.06,764.0,411.89,412.35,411.66,412.06,764.0
2023-11-08 09:50:00,412.14,413.3,412.14,413.09,3698.0,412.14,413.3,412.14,413.09,3698.0
2023-11-08 09:55:00,412.76,413.23,412.76,413.23,500.0,412.76,413.23,412.76,413.23,500.0
2023-11-08 10:00:00,413.19,413.48,412.44,412.44,3266.0,413.19,413.48,412.44,412.44,3266.0
2023-11-08 10:05:00,412.15,412.75,412.15,412.75,1116.0,412.15,412.75,412.15,412.75,1116.0
2023-11-08 10:10:00,413.43,413.6,412.84,413.34,2257.0,413.43,413.6,412.84,413.34,2257.0
2023-11-08 10:15:00,413.31,413.7,413.28,413.63,702.0,413.31,413.7,413.28,413.63,702.0
2023-11-08 10:20:00,413.63,414.48,413.52,414.48,1100.0,413.63,414.48,413.52,414.48,1100.0
2023-11-08 10:25:00,414.57,416.01,414.57,415.94,2677.0,414.57,416.01,414.57,415.94,2677.0
2023-11-08 10:30:00,416.27,416.8,415.88,416.5,4140.0,416.27,416.8,415.88,416.5,4140.0
2023-11-08 10:35:00,416.23,416.81,415.64,415.91,3300.0,416.23,416.81,415.64,415.91,3300.0
2023-11-08 10:40:00,415.73,416.1,415.18,415.36,2500.0,415.73,416.1,415.18,415.36,2500.0
2023-11-08 10:45:00,415.27,415.28,414.88,414.89,600.0,415.27,415.28,414.88,414.89,600.0
2023-11-08 10:50:00,414.87,415.17,414.3,414.3,1933.0,414.87,415.17,414.3,414.3,1933.0
2023-11-08 10:55:00,414.27,414.33,413.87,414.1,2242.0,414.27,414.33,413.87,414.1,2242.0
2023-11-08 11:00:00,414.1,414.35,413.72,414.12,1760.0,414.1,414.35,413.72,414.12,1760.0
2023-11-08 11:05:00,414.02,414.02,413.5,413.59,1300.0,414.02,414.02,413.5,413.59,1300.0
2023-11-08 11:10:00,414.33,414.33,413.74,413.75,304.0,414.33,414.33,413.74,413.75,304.0
2023-11-08 11:15:00,413.45,413.66,413.44,413.61,860.0,413.45,413.66,413.44,413.61,860.0
2023-11-08 11:20:00,413.47,413.79,413.44,413.61,3657.0,413.47,413.79,413.44,413.61,3657.0
2023-11-08 11:25:00,413.7,414.2,413.68,414.2,1899.0,413.7,414.2,413.68,414.2,1899.0
2023-11-08 11:30:00,413.95,414.52,413.77,414.52,1803.0,413.95,414.52,413.77,414.52,1803.0
2023-11-08 11:35:00,414.65,414.97,414.28,414.29,3737.0,414.65,414.97,414.28,414.29,3737.0
2023-11-08 11:40:00,414.49,414.6,413.83,413.93,2900.0,414.49,414.6,413.83,413.93,2900.0
2023-11-08 11:45:00,413.79,413.79,413.31,413.7,1832.0,413.79,413.79,413.31,413.7,1832.0
2023-11-08 11:50:00,413.66,414.0,413.34,414.0,1401.0,413.66,414.0,413.34,414.0,1401.0
2023-11-08 11:55:00,413.79,414.33,413.78,414.29,1209.0,413.79,414.33,413.78,414.29,1209.0
2023-11-08 12:00:00,414.23,414.44,413.51,413.82,4410.0,414.23,414.44,413.51,413.82,4410.0
2023-11-08 12:05:00,413.91,413.94,412.41,412.58,3100.0,413.91,413.94,412.41,412.58,3100.0
2023-11-08 12:10:00,412.72,412.76,412.65,412.76,843.0,412.72,412.76,412.65,412.76,843.0
2023-11-08 12:15:00,413.1,413.35,412.8,412.82,1600.0,413.1,413.35,412.8,412.82,1600.0
2023-11-08 12:20:00,412.99,413.19,411.92,412.42,10607.0,412.99,413.19,411.92,412.42,10607.0
2023-11-08 12:25:00,412.45,412.45,411.82,411.82,2099.0,412.45,412.45,411.82,411.82,2099.0
2023-11-08 12:30:00,411.8,412.05,411.0,411.65,3020.0,411.8,412.05,411.0,411.65,3020.0
2023-11-08 12:35:00,411.42,411.52,411.22,411.51,700.0,411.42,411.52,411.22,411.51,700.0
2023-11-08 12:40:00,411.5,412.05,411.45,412.05,1623.0,411.5,412.05,411.45,412.05,1623.0
2023-11-08 12:45:00,412.14,412.44,411.85,411.93,1000.0,412.14,412.44,411.85,411.93,1000.0
2023-11-08 12:50:00,412.15,412.16,411.71,412.03,2499.0,412.15,412.16,411.71,412.03,2499.0
2023-11-08 12:55:00,411.86,412.17,411.65,412.17,1108.0,411.86,412.17,411.65,412.17,1108.0
2023-11-08 13:00:00,411.56,411.96,411.18,411.85,2398.0,411.56,411.96,411.18,411.85,2398.0
2023-11-08 13:05:00,412.22,412.39,412.07,412.13,1500.0,412.22,412.39,412.07,412.13,1500.0
2023-11-08 13:10:00,412.07,412.72,412.07,412.35,2562.0,412.07,412.72,412.07,412.35,2562.0
2023-11-08 13:15:00,412.24,412.28,412.03,412.06,1715.0,412.24,412.28,412.03,412.06,1715.0
2023-11-08 13:20:00,412.11,412.27,412.02,412.07,3147.0,412.11,412.27,412.02,412.07,3147.0
2023-11-08 13:25:00,412.06,412.26,412.06,412.18,1100.0,412.06,412.26,412.06,412.18,1100.0
2023-11-08 13:30:00,412.34,412.59,412.16,412.59,3412.0,412.34,412.59,412.16,412.59,3412.0
2023-11-08 13:35:00,412.53,413.08,412.39,412.97,3087.0,412.53,413.08,412.39,412.97,3087.0
2023-11-08 13:40:00,412.91,413.2,412.91,413.2,2825.0,412.91,413.2,412.91,413.2,2825.0
2023-11-08 13:45:00,413.13,413.51,412.61,412.82,3205.0,413.13,413.51,412.61,412.82,3205.0
2023-11-08 13:50:00,412.83,412.83,412.72,412.73,400.0,412.83,412.83,412.72,412.73,400.0
2023-11-08 13:55:00,412.73,412.78,412.43,412.6,2324.0,412.73,412.78,412.43,412.6,2324.0
2023-11-08 14:00:00,412.6,412.98,412.29,412.76,3150.0,412.6,412.98,412.29,412.76,3150.0
2023-11-08 14:05:00,412.77,413.12,412.7,412.71,1600.0,412.77,413.12,412.7,412.71,1600.0
2023-11-08 14:10:00,412.76,413.24,412.76,413.06,929.0,412.76,413.24,412.76,413.06,929.0
2023-11-08 14:15:00,413.05,413.35,412.93,413.21,1700.0,413.05,413.35,412.93,413.21,1700.0
2023-11-08 14:20:00,413.2,413.4,412.79,413.22,4298.0,413.2,413.4,412.79,413.22,4298.0
2023-11-08 14:25:00,413.21,413.4,413.15,413.29,1300.0,413.21,413.4,413.15,413.29,1300.0
2023-11-08 14:30:00,413.44,413.7,413.22,413.27,2333.0,413.44,413.7,413.22,413.27,2333.0
2023-11-08 14:35:00,413.29,413.43,413.13,413.38,1001.0,413.29,413.43,413.13,413.38,1001.0
2023-11-08 14:40:00,413.34,413.34,412.97,413.27,1900.0,413.34,413.34,412.97,413.27,1900.0
2023-11-08 14:45:00,413.27,413.49,413.18,413.31,1938.0,413.27,413.49,413.18,413.31,1938.0
2023-11-08 14:50:00,413.2,413.43,413.11,413.42,1167.0,413.2,413.43,413.11,413.42,1167.0
2023-11-08 14:55:00,413.4,413.4,412.81,412.88,2056.0,413.4,413.4,412.81,412.88,2056.0
2023-11-08 15:00:00,412.76,412.76,412.34,412.35,1303.0,412.76,412.76,412.34,412.35,1303.0
2023-11-08 15:05:00,412.41,412.46,412.07,412.22,2480.0,412.41,412.46,412.07,412.22,2480.0
2023-11-08 15:10:00,412.25,412.25,411.81,411.89,2600.0,412.25,412.25,411.81,411.89,2600.0
2023-11-08 15:15:00,412.1,412.42,411.97,412.32,1600.0,412.1,412.42,411.97,412.32,1600.0
2023-11-08 15:20:00,412.26,412.85,412.26,412.84,2534.0,412.26,412.85,412.26,412.84,2534.0
2023-11-08 15:25:00,412.84,413.19,412.8,413.06,2696.0,412.84,413.19,412.8,413.06,2696.0
2023-11-08 15:30:00,412.95,413.03,412.58,412.81,4100.0,412.95,413.03,412.58,412.81,4100.0
2023-11-08 15:35:00,412.8,413.31,412.8,413.31,3987.0,412.8,413.31,412.8,413.31,3987.0
2023-11-08 15:40:00,413.19,413.64,413.17,413.55,2745.0,413.19,413.64,413.17,413.55,2745.0
2023-11-08 15:45:00,413.5,413.81,413.48,413.68,4718.0,413.5,413.81,413.48,413.68,4718.0
2023-11-08 15:50:00,413.69,413.93,412.99,413.17,10690.0,413.69,413.93,412.99,413.17,10690.0
2023-11-08 15:55:00,413.45,413.77,413.31,413.49,13633.0,413.45,413.77,413.31,413.49,13633.0
2023-11-09 09:30:00,415.47,415.7,411.52,411.52,3914.0,415.47,415.7,411.52,411.52,3914.0
2023-11-09 09:35:00,412.71,413.58,411.68,412.69,4230.0,412.71,413.58,411.68,412.69,4230.0
2023-11-09 09:40:00,411.91,412.13,410.46,410.46,2500.0,411.91,412.13,410.46,410.46,2500.0
2023-11-09 09:45:00,410.42,411.08,410.22,411.08,600.0,410.42,411.08,410.22,411.08,600.0
2023-11-09 09:50:00,411.09,412.23,411.08,411.35,3400.0,411.09,412.23,411.08,411.35,3400.0
2023-11-09 09:55:00,411.4,411.59,409.35,410.59,8698.0,411.4,411.59,409.35,410.59,8698.0
2023-11-09 10:00:00,410.07,410.85,409.68,410.4,2427.0,410.07,410.85,409.68,410.4,2427.0
2023-11-09 10:05:00,410.4,411.82,410.27,411.22,4465.0,410.4,411.82,410.27,411.22,4465.0
2023-11-09 10:10:00,411.6,411.87,410.76,410.76,4141.0,411.6,411.87,410.76,410.76,4141.0
2023-11-09 10:15:00,410.94,410.94,409.82,409.83,2527.0,410.94,410.94,409.82,409.83,2527.0
2023-11-09 10:20:00,410.12,411.07,409.83,411.03,4700.0,410.12,411.07,409.83,411.03,4700.0
2023-11-09 10:25:00,411.03,411.58,410.75,410.75,2391.0,411.03,411.58,410.75,410.75,2391.0
2023-11-09 10:30:00,410.97,410.98,409.35,409.75,12180.0,410.97,410.98,409.35,409.75,12180.0
2023-11-09 10:35:00,409.89,410.8,409.88,410.73,1300.0,409.89,410.8,409.88,410.73,1300.0
2023-11-09 10:40:00,410.73,410.89,410.39,410.39,2385.0,410.73,410.89,410.39,410.39,2385.0
2023-11-09 10:45:00,410.01,410.56,410.0,410.53,2280.0,410.01,410.56,410.0,410.53,2280.0
2023-11-09 10:50:00,410.6,411.19,410.25,411.09,3500.0,410.6,411.19,410.25,411.09,3500.0
2023-11-09 10:55:00,411.17,411.17,410.38,410.53,2800.0,411.17,411.17,410.38,410.53,2800.0
2023-11-09 11:00:00,410.66,410.77,410.42,410.77,1127.0,410.66,410.77,410.42,410.77,1127.0
2023-11-09 11:05:00,410.69,410.69,409.93,409.98,3525.0,410.69,410.69,409.93,409.98,3525.0
2023-11-09 11:10:00,409.98,410.19,409.94,410.09,1024.0,409.98,410.19,409.94,410.09,1024.0
2023-11-09 11:15:00,409.98,410.1,409.55,409.84,2300.0,409.98,410.1,409.55,409.84,2300.0
2023-11-09 11:20:00,409.52,409.55,408.93,408.96,1000.0,409.52,409.55,408.93,408.96,1000.0
2023-11-09 11:25:00,408.98,408.98,407.86,408.0,1822.0,408.98,408.98,407.86,408.0,1822.0
2023-11-09 11:30:00,407.9,408.32,407.9,408.26,1725.0,407.9,408.32,407.9,408.26,1725.0
2023-11-09 11:35:00,408.24,408.24,407.7,407.7,882.0,408.24,408.24,407.7,407.7,882.0
2023-11-09 11:40:00,407.93,408.24,407.93,408.05,827.0,407.93,408.24,407.93,408.05,827.0
2023-11-09 11:45:00,408.26,409.26,408.26,409.26,1522.0,408.26,409.26,408.26,409.26,1522.0
2023-11-09 11:50:00,409.45,409.71,408.74,409.5,2090.0,409.45,409.71,408.74,409.5,2090.0
2023-11-09 11:55:00,409.28,409.28,408.85,408.86,1103.0,409.28,409.28,408.85,408.86,1103.0
2023-11-09 12:00:00,408.8,409.2,408.8,408.98,400.0,408.8,409.2,408.8,408.98,400.0
2023-11-09 12:05:00,409.2,409.3,408.96,409.3,1000.0,409.2,409.3,408.96,409.3,1000.0
2023-11-09 12:10:00,409.3,409.3,408.72,408.72,1432.0,409.3,409.3,408.72,408.72,1432.0
2023-11-09 12:15:00,408.73,409.19,408.72,409.16,1000.0,408.73,409.19,408.72,409.16,1000.0
2023-11-09 12:20:00,409.25,409.29,408.76,408.76,836.0,409.25,409.29,408.76,408.76,836.0
2023-11-09 12:25:00,409.1,409.1,408.71,408.71,2319.0,409.1,409.1,408.71,408.71,2319.0
2023-11-09 12:30:00,408.76,408.86,408.73,408.84,700.0,408.76,408.86,408.73,408.84,700.0
2023-11-09 12:35:00,408.78,409.0,408.78,408.83,700.0,408.78,409.0,408.78,408.83,700.0
2023-11-09 12:40:00,408.81,408.82,408.5,408.54,800.0,408.81,408.82,408.5,408.54,800.0
2023-11-09 12:45:00,408.7,408.83,408.49,408.66,1200.0,408.7,408.83,408.49,408.66,1200.0
2023-11-09 12:50:00,408.82,409.3,408.82,409.3,1887.0,408.82,409.3,408.82,409.3,1887.0
2023-11-09 12:55:00,409.26,409.26,408.83,408.83,1200.0,409.26,409.26,408.83,408.83,1200.0
2023-11-09 13:00:00,408.73,408.73,406.16,406.37,2899.0,408.73,408.73,406.16,406.37,2899.0
2023-11-09 13:05:00,406.72,406.77,405.26,405.66,4286.0,406.72,406.77,405.26,405.66,4286.0
2023-11-09 13:10:00,405.78,407.6,405.78,407.53,4800.0,405.78,407.6,405.78,407.53,4800.0
2023-11-09 13:15:00,407.51,407.53,406.36,406.36,1500.0,407.51,407.53,406.36,406.36,1500.0
2023-11-09 13:20:00,406.26,406.96,406.08,406.95,1447.0,406.26,406.96,406.08,406.95,1447.0
2023-11-09 13:25:00,406.93,406.98,406.33,406.33,2400.0,406.93,406.98,406.33,406.33,2400.0
2023-11-09 13:30:00,406.23,406.61,405.66,406.61,2736.0,406.23,406.61,405.66,406.61,2736.0
2023-11-09 13:35:00,406.42,407.64,406.24,407.3,5723.0,406.42,407.64,406.24,407.3,5723.0
2023-11-09 13:40:00,407.48,407.89,407.17,407.38,14529.0,407.48,407.89,407.17,407.38,14529.0
2023-11-09 13:45:00,407.34,407.79,407.3,407.63,4295.0,407.34,407.79,407.3,407.63,4295.0
2023-11-09 13:50:00,407.91,408.21,407.0,407.0,7725.0,407.91,408.21,407.0,407.0,7725.0
2023-11-09 13:55:00,407.0,407.0,406.42,406.43,2944.0,407.0,407.0,406.42,406.43,2944.0
2023-11-09 14:00:00,406.24,406.25,405.36,405.5,3512.0,406.24,406.25,405.36,405.5,3512.0
2023-11-09 14:05:00,405.33,405.5,404.83,405.5,6245.0,405.33,405.5,404.83,405.5,6245.0
2023-11-09 14:10:00,405.25,405.53,405.19,405.41,1400.0,405.25,405.53,405.19,405.41,1400.0
2023-11-09 14:15:00,405.37,405.37,404.31,404.33,1607.0,405.37,405.37,404.31,404.33,1607.0
2023-11-09 14:20:00,404.49,405.09,404.48,405.09,1405.0,404.49,405.09,404.48,405.09,1405.0
2023-11-09 14:25:00,405.05,405.84,404.97,405.62,2727.0,405.05,405.84,404.97,405.62,2727.0
2023-11-09 14:30:00,405.65,406.37,405.64,405.84,3011.0,405.65,406.37,405.64,405.84,3011.0
2023-11-09 14:35:00,405.7,405.7,404.19,404.35,11465.0,405.7,405.7,404.19,404.35,11465.0
2023-11-09 14:40:00,404.45,404.48,404.19,404.2,1424.0,404.45,404.48,404.19,404.2,1424.0
2023-11-09 14:45:00,404.37,404.67,403.95,404.67,3100.0,404.37,404.67,403.95,404.67,3100.0
2023-11-09 14:50:00,404.65,404.65,403.91,403.97,3020.0,404.65,404.65,403.91,403.97,3020.0
2023-11-09 14:55:00,403.93,404.43,403.73,404.14,2477.0,403.93,404.43,403.73,404.14,2477.0
2023-11-09 15:00:00,404.12,404.64,404.11,404.46,2592.0,404.12,404.64,404.11,404.46,2592.0
2023-11-09 15:05:00,404.46,404.98,404.28,404.98,4082.0,404.46,404.98,404.28,404.98,4082.0
2023-11-09 15:10:00,404.96,405.16,404.9,404.99,1484.0,404.96,405.16,404.9,404.99,1484.0
2023-11-09 15:15:00,404.9,404.9,404.39,404.77,2200.0,404.9,404.9,404.39,404.77,2200.0
2023-11-09 15:20:00,404.86,405.12,404.5,404.78,3417.0,404.86,405.12,404.5,404.78,3417.0
2023-11-09 15:25:00,404.6,404.85,404.6,404.72,1607.0,404.6,404.85,404.6,404.72,1607.0
2023-11-09 15:30:00,404.69,404.89,404.18,404.38,6476.0,404.69,404.89,404.18,404.38,6476.0
2023-11-09 15:35:00,404.38,404.38,403.8,404.2,4410.0,404.38,404.38,403.8,404.2,4410.0
2023-11-09 15:40:00,404.2,404.47,403.89,404.42,6884.0,404.2,404.47,403.89,404.42,6884.0
2023-11-09 15:45:00,404.52,404.65,404.06,404.09,8740.0,404.52,404.65,404.06,404.09,8740.0
2023-11-09 15:50:00,404.59,404.76,404.03,404.34,19476.0,404.59,404.76,404.03,404.34,19476.0
2023-11-09 15:55:00,404.27,404.68,404.01,404.3,27235.0,404.27,404.68,404.01,404.3,27235.0
2023-11-10 09:30:00,407.14,407.99,406.26,407.11,7514.0,407.14,407.99,406.26,407.11,7514.0
2023-11-10 09:35:00,407.05,407.05,404.14,405.77,2200.0,407.05,407.05,404.14,405.77,2200.0
2023-11-10 09:40:00,405.77,406.65,405.19,406.65,2300.0,405.77,406.65,405.19,406.65,2300.0
2023-11-10 09:45:00,406.78,407.37,405.89,405.95,2622.0,406.78,407.37,405.89,405.95,2622.0
2023-11-10 09:50:00,406.11,406.16,405.33,405.85,2885.0,406.11,406.16,405.33,405.85,2885.0
2023-11-10 09:55:00,405.8,406.25,405.8,405.94,2808.0,405.8,406.25,405.8,405.94,2808.0
2023-11-10 10:00:00,405.94,405.97,403.36,403.76,3000.0,405.94,405.97,403.36,403.76,3000.0
2023-11-10 10:05:00,403.84,404.9,403.84,404.46,2160.0,403.84,404.9,403.84,404.46,2160.0
2023-11-10 10:10:00,404.1,404.52,403.29,403.29,2400.0,404.1,404.52,403.29,403.29,2400.0
2023-11-10 10:15:00,403.06,403.64,401.97,402.57,5070.0,403.06,403.64,401.97,402.57,5070.0
2023-11-10 10:20:00,402.62,404.97,402.41,404.97,6701.0,402.62,404.97,402.41,404.97,6701.0
2023-11-10 10:25:00,404.99,404.99,403.09,403.5,4061.0,404.99,404.99,403.09,403.5,4061.0
2023-11-10 10:30:00,404.25,404.36,402.77,403.5,4252.0,404.25,404.36,402.77,403.5,4252.0
2023-11-10 10:35:00,403.27,404.25,403.0,403.97,5209.0,403.27,404.25,403.0,403.97,5209.0
2023-11-10 10:40:00,404.05,404.09,403.67,403.89,2225.0,404.05,404.09,403.67,403.89,2225.0
2023-11-10 10:45:00,404.33,404.96,404.12,404.13,3614.0,404.33,404.96,404.12,404.13,3614.0
2023-11-10 10:50:00,404.23,404.47,404.23,404.37,905.0,404.23,404.47,404.23,404.37,905.0
2023-11-10 10:55:00,404.03,404.85,404.0,404.75,2880.0,404.03,404.85,404.0,404.75,2880.0
2023-11-10 11:00:00,404.8,405.14,404.47,404.78,2753.0,404.8,405.14,404.47,404.78,2753.0
2023-11-10 11:05:00,405.34,405.83,405.14,405.15,6875.0,405.34,405.83,405.14,405.15,6875.0
2023-11-10 11:10:00,405.09,406.74,405.09,406.74,4590.0,405.09,406.74,405.09,406.74,4590.0
2023-11-10 11:15:00,407.12,407.39,406.85,407.14,3124.0,407.12,407.39,406.85,407.14,3124.0
2023-11-10 11:20:00,407.16,407.17,406.8,406.83,2017.0,407.16,407.17,406.8,406.83,2017.0
2023-11-10 11:25:00,406.81,407.26,406.8,407.2,2200.0,406.81,407.26,406.8,407.2,2200.0
2023-11-10 11:30:00,407.1,407.1,406.38,406.49,3503.0,407.1,407.1,406.38,406.49,3503.0
2023-11-10 11:35:00,406.09,406.57,405.61,406.36,4601.0,406.09,406.57,405.61,406.36,4601.0
2023-11-10 11:40:00,406.52,406.58,405.74,406.58,3168.0,406.52,406.58,405.74,406.58,3168.0
2023-11-10 11:45:00,406.68,406.76,406.29,406.6,2100.0,406.68,406.76,406.29,406.6,2100.0
2023-11-10 11:50:00,406.58,407.22,406.58,407.19,2900.0,406.58,407.22,406.58,407.19,2900.0
2023-11-10 11:55:00,407.09,407.22,406.69,407.22,2300.0,407.09,407.22,406.69,407.22,2300.0
2023-11-10 12:00:00,406.89,407.83,406.86,407.12,4009.0,406.89,407.83,406.86,407.12,4009.0
2023-11-10 12:05:00,407.31,407.74,407.2,407.48,1600.0,407.31,407.74,407.2,407.48,1600.0
2023-11-10 12:10:00,407.38,407.72,406.98,407.16,3403.0,407.38,407.72,406.98,407.16,3403.0
2023-11-10 12:15:00,407.11,407.26,406.65,406.81,2821.0,407.11,407.26,406.65,406.81,2821.0
2023-11-10 12:20:00,406.87,407.07,406.69,406.93,2101.0,406.87,407.07,406.69,406.93,2101.0
2023-11-10 12:25:00,406.79,406.79,405.9,406.06,1500.0,406.79,406.79,405.9,406.06,1500.0
2023-11-10 12:30:00,406.31,406.98,406.12,406.66,3674.0,406.31,406.98,406.12,406.66,3674.0
2023-11-10 12:35:00,406.84,407.79,406.8,407.62,7720.0,406.84,407.79,406.8,407.62,7720.0
2023-11-10 12:40:00,407.52,407.54,406.87,407.26,3980.0,407.52,407.54,406.87,407.26,3980.0
2023-11-10 12:45:00,407.1,407.36,407.09,407.14,1662.0,407.1,407.36,407.09,407.14,1662.0
2023-11-10 12:50:00,407.36,408.31,407.3,408.31,2336.0,407.36,408.31,407.3,408.31,2336.0
2023-11-10 12:55:00,408.18,408.3,406.8,406.9,3026.0,408.18,408.3,406.8,406.9,3026.0
2023-11-10 13:00:00,406.85,407.04,406.49,407.02,3600.0,406.85,407.04,406.49,407.02,3600.0
2023-11-10 13:05:00,406.88,406.97,406.61,406.7,1875.0,406.88,406.97,406.61,406.7,1875.0
2023-11-10 13:10:00,406.74,406.74,405.92,406.16,2748.0,406.74,406.74,405.92,406.16,2748.0
2023-11-10 13:15:00,406.1,406.71,405.97,406.6,2450.0,406.1,406.71,405.97,406.6,2450.0
2023-11-10 13:20:00,406.85,407.15,406.71,407.15,1900.0,406.85,407.15,406.71,407.15,1900.0
2023-11-10 13:25:00,407.32,407.76,407.32,407.61,1100.0,407.32,407.76,407.32,407.61,1100.0
2023-11-10 13:30:00,407.39,407.76,407.22,407.35,2907.0,407.39,407.76,407.22,407.35,2907.0
2023-11-10 13:35:00,407.41,407.76,407.24,407.59,2526.0,407.41,407.76,407.24,407.59,2526.0
2023-11-10 13:40:00,407.57,407.89,407.5,407.79,3604.0,407.57,407.89,407.5,407.79,3604.0
2023-11-10 13:45:00,407.94,408.04,407.52,407.63,3506.0,407.94,408.04,407.52,407.63,3506.0
2023-11-10 13:50:00,407.69,407.69,407.45,407.6,2300.0,407.69,407.69,407.45,407.6,2300.0
2023-11-10 13:55:00,407.78,408.66,407.7,408.66,1300.0,407.78,408.66,407.7,408.66,1300.0
2023-11-10 14:00:00,408.62,408.78,408.25,408.37,4100.0,408.62,408.78,408.25,408.37,4100.0
2023-11-10 14:05:00,408.21,408.45,407.87,408.44,4684.0,408.21,408.45,407.87,408.44,4684.0
2023-11-10 14:10:00,408.34,408.69,408.16,408.55,3584.0,408.34,408.69,408.16,408.55,3584.0
2023-11-10 14:15:00,408.82,408.97,408.17,408.47,4125.0,408.82,408.97,408.17,408.47,4125.0
2023-11-10 14:20:00,408.47,408.6,408.12,408.13,4434.0,408.47,408.6,408.12,408.13,4434.0
2023-11-10 14:25:00,408.19,408.29,408.01,408.03,2027.0,408.19,408.29,408.01,408.03,2027.0
2023-11-10 14:30:00,408.13,408.5,408.1,408.11,2700.0,408.13,408.5,408.1,408.11,2700.0
2023-11-10 14:35:00,408.11,408.52,407.81,408.25,7294.0,408.11,408.52,407.81,408.25,7294.0
2023-11-10 14:40:00,408.2,408.29,407.84,407.92,2455.0,408.2,408.29,407.84,407.92,2455.0
2023-11-10 14:45:00,407.8,408.08,407.62,407.78,3434.0,407.8,408.08,407.62,407.78,3434.0
2023-11-10 14:50:00,407.84,408.1,407.76,408.09,3000.0,407.84,408.1,407.76,408.09,3000.0
2023-11-10 14:55:00,407.98,407.98,407.7,407.82,2800.0,407.98,407.98,407.7,407.82,2800.0
2023-11-10 15:00:00,407.86,407.88,407.55,407.66,3353.0,407.86,407.88,407.55,407.66,3353.0
2023-11-10 15:05:00,407.66,407.74,407.57,407.66,2756.0,407.66,407.74,407.57,407.66,2756.0
2023-11-10 15:10:00,407.73,407.73,407.36,407.56,3045.0,407.73,407.73,407.36,407.56,3045.0
2023-11-10 15:15:00,407.55,408.3,407.39,408.3,4005.0,407.55,408.3,407.39,408.3,4005.0
2023-11-10 15:20:00,408.25,408.29,407.91,408.15,4674.0,408.25,408.29,407.91,408.15,4674.0
2023-11-10 15:25:00,408.16,408.54,407.92,408.54,4228.0,408.16,408.54,407.92,408.54,4228.0
2023-11-10 15:30:00,408.54,408.66,408.13,408.33,5852.0,408.54,408.66,408.13,408.33,5852.0
2023-11-10 15:35:00,408.33,408.86,408.32,408.62,9961.0,408.33,408.86,408.32,408.62,9961.0
2023-11-10 15:40:00,408.71,409.37,408.45,409.36,9678.0,408.71,409.37,408.45,409.36,9678.0
2023-11-10 15:45:00,409.3,409.38,408.61,409.04,8527.0,409.3,409.38,408.61,409.04,8527.0
2023-11-10 15:50:00,409.05,409.5,408.45,409.22,22794.0,409.05,409.5,408.45,409.22,22794.0
2023-11-10 15:55:00,409.21,409.86,408.75,409.78,55605.0,409.21,409.86,408.75,409.78,55605.0
2023-11-13 09:30:00,407.82,407.82,404.5,404.51,3579.0,407.82,407.82,404.5,404.51,3579.0
2023-11-13 09:35:00,404.96,405.56,404.31,405.42,4949.0,404.96,405.56,404.31,405.42,4949.0
2023-11-13 09:40:00,405.31,406.87,405.31,406.1,6707.0,405.31,406.87,405.31,406.1,6707.0
2023-11-13 09:45:00,405.97,407.37,405.83,406.7,4189.0,405.97,407.37,405.83,406.7,4189.0
2023-11-13 09:50:00,406.57,407.07,406.18,406.19,3501.0,406.57,407.07,406.18,406.19,3501.0
2023-11-13 09:55:00,406.35,406.51,405.42,405.42,3602.0,406.35,406.51,405.42,405.42,3602.0
2023-11-13 10:00:00,404.99,406.48,404.83,406.3,5529.0,404.99,406.48,404.83,406.3,5529.0
2023-11-13 10:05:00,407.0,407.28,406.6,407.28,2000.0,407.0,407.28,406.6,407.28,2000.0
2023-11-13 10:10:00,407.32,408.86,407.18,408.86,3100.0,407.32,408.86,407.18,408.86,3100.0
2023-11-13 10:15:00,408.65,409.33,408.45,409.1,3086.0,408.65,409.33,408.45,409.1,3086.0
2023-11-13 10:20:00,409.18,409.18,408.6,408.72,2157.0,409.18,409.18,408.6,408.72,2157.0
2023-11-13 10:25:00,409.15,409.34,408.62,409.01,2600.0,409.15,409.34,408.62,409.01,2600.0
2023-11-13 10:30:00,409.24,409.48,408.95,409.22,2500.0,409.24,409.48,408.95,409.22,2500.0
2023-11-13 10:35:00,409.11,409.22,408.61,408.79,3426.0,409.11,409.22,408.61,408.79,3426.0
2023-11-13 10:40:00,408.8,408.8,408.35,408.47,2300.0,408.8,408.8,408.35,408.47,2300.0
2023-11-13 10:45:00,408.94,408.94,408.39,408.65,3200.0,408.94,408.94,408.39,408.65,3200.0
2023-11-13 10:50:00,408.44,408.86,408.31,408.31,5216.0,408.44,408.86,408.31,408.31,5216.0
2023-11-13 10:55:00,408.29,408.47,407.27,407.27,2632.0,408.29,408.47,407.27,407.27,2632.0
2023-11-13 11:00:00,407.09,407.47,407.06,407.16,1604.0,407.09,407.47,407.06,407.16,1604.0
2023-11-13 11:05:00,407.23,408.21,407.2,407.7,4698.0,407.23,408.21,407.2,407.7,4698.0
2023-11-13 11:10:00,407.53,407.53,407.15,407.47,800.0,407.53,407.53,407.15,407.47,800.0
2023-11-13 11:15:00,407.64,407.77,406.82,407.07,3324.0,407.64,407.77,406.82,407.07,3324.0
2023-11-13 11:20:00,407.06,407.4,407.06,407.4,300.0,407.06,407.4,407.06,407.4,300.0
2023-11-13 11:25:00,407.45,407.87,407.34,407.87,1800.0,407.45,407.87,407.34,407.87,1800.0
2023-11-13 11:30:00,407.64,408.1,407.62,407.84,1744.0,407.64,408.1,407.62,407.84,1744.0
2023-11-13 11:35:00,407.6,407.84,407.17,407.41,1663.0,407.6,407.84,407.17,407.41,1663.0
2023-11-13 11:40:00,407.55,407.91,407.47,407.65,1700.0,407.55,407.91,407.47,407.65,1700.0
2023-11-13 11:45:00,407.61,408.55,407.61,408.43,1801.0,407.61,408.55,407.61,408.43,1801.0
2023-11-13 11:50:00,408.53,409.18,408.53,409.01,1516.0,408.53,409.18,408.53,409.01,1516.0
2023-11-13 11:55:00,409.15,409.15,408.82,408.9,1899.0,409.15,409.15,408.82,408.9,1899.0
2023-11-13 12:00:00,408.95,409.12,408.91,409.09,1300.0,408.95,409.12,408.91,409.09,1300.0
2023-11-13 12:05:00,409.08,409.35,408.84,408.88,2793.0,409.08,409.35,408.84,408.88,2793.0
2023-11-13 12:10:00,408.39,408.39,407.71,407.96,3322.0,408.39,408.39,407.71,407.96,3322.0
2023-11-13 12:15:00,408.26,408.34,407.88,407.94,1200.0,408.26,408.34,407.88,407.94,1200.0
2023-11-13 12:20:00,407.9,408.61,407.9,408.61,1800.0,407.9,408.61,407.9,408.61,1800.0
2023-11-13 12:25:00,408.62,408.62,408.16,408.18,1541.0,408.62,408.62,408.16,408.18,1541.0
2023-11-13 12:30:00,408.18,408.41,407.88,407.96,2589.0,408.18,408.41,407.88,407.96,2589.0
2023-11-13 12:35:00,407.74,408.24,407.71,408.16,1999.0,407.74,408.24,407.71,408.16,1999.0
2023-11-13 12:40:00,408.0,408.16,407.26,407.26,1600.0,408.0,408.16,407.26,407.26,1600.0
2023-11-13 12:45:00,406.99,406.99,406.77,406.78,600.0,406.99,406.99,406.77,406.78,600.0
2023-11-13 12:50:00,407.02,407.14,406.76,407.09,2252.0,407.02,407.14,406.76,407.09,2252.0
2023-11-13 12:55:00,407.14,407.36,407.07,407.07,800.0,407.14,407.36,407.07,407.07,800.0
2023-11-13 13:00:00,407.05,407.37,407.05,407.15,1133.0,407.05,407.37,407.05,407.15,1133.0
2023-11-13 13:05:00,407.12,407.26,407.08,407.15,1500.0,407.12,407.26,407.08,407.15,1500.0
2023-11-13 13:10:00,407.11,407.11,406.28,406.28,2918.0,407.11,407.11,406.28,406.28,2918.0
2023-11-13 13:15:00,406.21,406.63,406.02,406.6,2778.0,406.21,406.63,406.02,406.6,2778.0
2023-11-13 13:20:00,406.33,406.74,406.07,406.52,2400.0,406.33,406.74,406.07,406.52,2400.0
2023-11-13 13:25:00,406.46,406.92,405.86,405.93,1425.0,406.46,406.92,405.86,405.93,1425.0
2023-11-13 13:30:00,405.88,405.88,405.47,405.47,600.0,405.88,405.88,405.47,405.47,600.0
2023-11-13 13:35:00,405.36,405.62,405.23,405.48,2400.0,405.36,405.62,405.23,405.48,2400.0
2023-11-13 13:40:00,405.3,405.76,405.18,405.18,4001.0,405.3,405.76,405.18,405.18,4001.0
2023-11-13 13:45:00,405.21,405.45,405.18,405.19,2600.0,405.21,405.45,405.18,405.19,2600.0
2023-11-13 13:50:00,405.06,405.33,404.64,404.96,7393.0,405.06,405.33,404.64,404.96,7393.0
2023-11-13 13:55:00,404.41,404.92,403.89,404.32,5700.0,404.41,404.92,403.89,404.32,5700.0
2023-11-13 14:00:00,404.63,404.87,404.11,404.77,2200.0,404.63,404.87,404.11,404.77,2200.0
2023-11-13 14:05:00,404.47,404.47,404.23,404.29,600.0,404.47,404.47,404.23,404.29,600.0
2023-11-13 14:10:00,404.39,404.69,404.21,404.58,1600.0,404.39,404.69,404.21,404.58,1600.0
2023-11-13 14:15:00,404.56,404.68,403.85,404.26,2223.0,404.56,404.68,403.85,404.26,2223.0
2023-11-13 14:20:00,404.41,404.86,404.21,404.86,1418.0,404.41,404.86,404.21,404.86,1418.0
2023-11-13 14:25:00,404.87,405.23,404.72,405.11,2317.0,404.87,405.23,404.72,405.11,2317.0
2023-11-13 14:30:00,405.07,405.23,404.82,404.83,2400.0,405.07,405.23,404.82,404.83,2400.0
2023-11-13 14:35:00,404.98,405.37,404.97,405.37,1000.0,404.98,405.37,404.97,405.37,1000.0
2023-11-13 14:40:00,405.41,405.94,405.23,405.5,2400.0,405.41,405.94,405.23,405.5,2400.0
2023-11-13 14:45:00,405.54,406.07,405.54,405.85,1000.0,405.54,406.07,405.54,405.85,1000.0
2023-11-13 14:50:00,405.86,405.86,405.37,405.54,3800.0,405.86,405.86,405.37,405.54,3800.0
2023-11-13 14:55:00,405.73,405.9,405.73,405.85,1700.0,405.73,405.9,405.73,405.85,1700.0
2023-11-13 15:00:00,405.85,406.0,405.64,405.85,1000.0,405.85,406.0,405.64,405.85,1000.0
2023-11-13 15:05:00,405.69,406.44,405.68,406.39,1501.0,405.69,406.44,405.68,406.39,1501.0
2023-11-13 15:10:00,406.35,407.0,406.35,407.0,2050.0,406.35,407.0,406.35,407.0,2050.0
2023-11-13 15:15:00,406.83,406.87,406.69,406.69,1342.0,406.83,406.87,406.69,406.69,1342.0
2023-11-13 15:20:00,406.77,406.77,406.52,406.71,900.0,406.77,406.77,406.52,406.71,900.0
2023-11-13 15:25:00,406.68,406.8,406.31,406.31,1965.0,406.68,406.8,406.31,406.31,1965.0
2023-11-13 15:30:00,406.31,406.88,406.29,406.81,1808.0,406.31,406.88,406.29,406.81,1808.0
2023-11-13 15:35:00,406.92,406.92,406.5,406.5,2300.0,406.92,406.92,406.5,406.5,2300.0
2023-11-13 15:40:00,406.54,406.59,406.25,406.52,4959.0,406.54,406.59,406.25,406.52,4959.0
2023-11-13 15:45:00,406.5,406.9,406.19,406.19,3980.0,406.5,406.9,406.19,406.19,3980.0
2023-11-13 15:50:00,406.34,406.55,405.64,406.55,11277.0,406.34,406.55,405.64,406.55,11277.0
2023-11-13 15:55:00,406.54,406.54,405.95,406.33,25300.0,406.54,406.54,405.95,406.33,25300.0
2023-11-14 09:30:00,416.93,418.16,414.68,417.51,8517.0,416.93,418.16,414.68,417.51,8517.0
2023-11-14 09:35:00,416.87,417.68,416.7,417.06,2835.0,416.87,417.68,416.7,417.06,2835.0
2023-11-14 09:40:00,416.72,417.97,415.88,417.05,5107.0,416.72,417.97,415.88,417.05,5107.0
2023-11-14 09:45:00,418.75,419.03,417.92,418.44,3925.0,418.75,419.03,417.92,418.44,3925.0
2023-11-14 09:50:00,419.15,419.15,417.48,418.09,7613.0,419.15,419.15,417.48,418.09,7613.0
2023-11-14 09:55:00,418.3,419.13,418.26,418.79,4100.0,418.3,419.13,418.26,418.79,4100.0
2023-11-14 10:00:00,418.89,419.68,418.85,419.68,5845.0,418.89,419.68,418.85,419.68,5845.0
2023-11-14 10:05:00,419.9,420.7,419.32,420.55,6158.0,419.9,420.7,419.32,420.55,6158.0
2023-11-14 10:10:00,420.33,420.9,419.57,419.78,4403.0,420.33,420.9,419.57,419.78,4403.0
2023-11-14 10:15:00,419.84,420.58,419.84,420.4,3600.0,419.84,420.58,419.84,420.4,3600.0
2023-11-14 10:20:00,420.22,420.71,419.5,419.5,6237.0,420.22,420.71,419.5,419.5,6237.0
2023-11-14 10:25:00,419.49,420.09,418.73,420.09,4600.0,419.49,420.09,418.73,420.09,4600.0
2023-11-14 10:30:00,419.84,419.84,418.33,418.93,1413.0,419.84,419.84,418.33,418.93,1413.0
2023-11-14 10:35:00,418.69,419.1,418.66,418.89,1200.0,418.69,419.1,418.66,418.89,1200.0
2023-11-14 10:40:00,419.01,419.2,418.63,418.96,2105.0,419.01,419.2,418.63,418.96,2105.0
2023-11-14 10:45:00,418.94,419.8,418.94,419.62,7766.0,418.94,419.8,418.94,419.62,7766.0
2023-11-14 10:50:00,419.58,419.93,419.51,419.52,800.0,419.58,419.93,419.51,419.52,800.0
2023-11-14 10:55:00,419.34,419.53,419.0,419.05,2168.0,419.34,419.53,419.0,419.05,2168.0
2023-11-14 11:00:00,419.41,420.06,419.41,419.99,5360.0,419.41,420.06,419.41,419.99,5360.0
2023-11-14 11:05:00,420.21,420.21,419.32,419.52,4005.0,420.21,420.21,419.32,419.52,4005.0
2023-11-14 11:10:00,419.7,420.54,419.57,420.1,4514.0,419.7,420.54,419.57,420.1,4514.0
2023-11-14 11:15:00,420.05,420.52,419.26,419.36,5111.0,420.05,420.52,419.26,419.36,5111.0
2023-11-14 11:20:00,419.8,419.81,419.5,419.55,1406.0,419.8,419.81,419.5,419.55,1406.0
2023-11-14 11:25:00,419.37,419.6,419.01,419.6,1509.0,419.37,419.6,419.01,419.6,1509.0
2023-11-14 11:30:00,419.44,419.79,419.44,419.79,1004.0,419.44,419.79,419.44,419.79,1004.0
2023-11-14 11:35:00,419.74,419.74,419.39,419.49,900.0,419.74,419.74,419.39,419.49,900.0
2023-11-14 11:40:00,419.51,420.18,419.51,419.63,3200.0,419.51,420.18,419.51,419.63,3200.0
2023-11-14 11:45:00,419.87,420.34,419.87,419.88,1895.0,419.87,420.34,419.87,419.88,1895.0
2023-11-14 11:50:00,420.01,420.38,419.94,420.38,3000.0,420.01,420.38,419.94,420.38,3000.0
2023-11-14 11:55:00,420.38,420.38,419.86,420.0,3696.0,420.38,420.38,419.86,420.0,3696.0
2023-11-14 12:00:00,419.82,420.18,419.68,419.84,2000.0,419.82,420.18,419.68,419.84,2000.0
2023-11-14 12:05:00,419.75,419.79,418.89,418.89,2038.0,419.75,419.79,418.89,418.89,2038.0
2023-11-14 12:10:00,419.19,419.19,418.34,418.34,2250.0,419.19,419.19,418.34,418.34,2250.0
2023-11-14 12:15:00,418.23,418.52,418.2,418.32,900.0,418.23,418.52,418.2,418.32,900.0
2023-11-14 12:20:00,418.15,418.15,417.47,418.03,2008.0,418.15,418.15,417.47,418.03,2008.0
2023-11-14 12:25:00,417.9,417.9,417.58,417.67,1214.0,417.9,417.9,417.58,417.67,1214.0
2023-11-14 12:30:00,417.59,418.2,417.58,418.04,2605.0,417.59,418.2,417.58,418.04,2605.0
2023-11-14 12:35:00,418.11,418.38,417.94,418.38,700.0,418.11,418.38,417.94,418.38,700.0
2023-11-14 12:40:00,418.18,418.47,417.99,418.37,1700.0,418.18,418.47,417.99,418.37,1700.0
2023-11-14 12:45:00,418.66,418.66,418.47,418.59,800.0,418.66,418.66,418.47,418.59,800.0
2023-11-14 12:50:00,418.5,418.66,418.21,418.66,2000.0,418.5,418.66,418.21,418.66,2000.0
2023-11-14 12:55:00,418.77,418.93,418.57,418.72,4425.0,418.77,418.93,418.57,418.72,4425.0
2023-11-14 13:00:00,418.54,418.8,418.54,418.8,920.0,418.54,418.8,418.54,418.8,920.0
2023-11-14 13:05:00,418.92,419.29,418.86,419.05,1105.0,418.92,419.29,418.86,419.05,1105.0
2023-11-14 13:10:00,419.03,419.03,418.88,419.01,1857.0,419.03,419.03,418.88,419.01,1857.0
2023-11-14 13:15:00,418.79,418.92,418.57,418.77,1600.0,418.79,418.92,418.57,418.77,1600.0
2023-11-14 13:20:00,418.59,418.64,418.34,418.35,1962.0,418.59,418.64,418.34,418.35,1962.0
2023-11-14 13:25:00,418.44,419.04,418.37,418.88,1963.0,418.44,419.04,418.37,418.88,1963.0
2023-11-14 13:30:00,418.91,419.54,418.86,419.22,3235.0,418.91,419.54,418.86,419.22,3235.0
2023-11-14 13:35:00,418.94,419.15,418.65,419.15,1400.0,418.94,419.15,418.65,419.15,1400.0
2023-11-14 13:40:00,419.15,419.15,418.29,418.4,1500.0,419.15,419.15,418.29,418.4,1500.0
2023-11-14 13:45:00,418.37,419.08,418.22,419.08,1997.0,418.37,419.08,418.22,419.08,1997.0
2023-11-14 13:50:00,419.05,419.05,418.53,418.53,1965.0,419.05,419.05,418.53,418.53,1965.0
2023-11-14 13:55:00,418.59,418.59,418.3,418.34,2100.0,418.59,418.59,418.3,418.34,2100.0
2023-11-14 14:00:00,418.21,418.36,418.19,418.31,1000.0,418.21,418.36,418.19,418.31,1000.0
2023-11-14 14:05:00,418.18,418.28,417.9,418.04,2200.0,418.18,418.28,417.9,418.04,2200.0
2023-11-14 14:10:00,418.0,418.5,417.71,418.5,9171.0,418.0,418.5,417.71,418.5,9171.0
2023-11-14 14:15:00,418.54,418.54,417.71,417.71,1730.0,418.54,418.54,417.71,417.71,1730.0
2023-11-14 14:20:00,417.54,417.54,417.37,417.42,700.0,417.54,417.54,417.37,417.42,700.0
2023-11-14 14:25:00,417.39,417.69,417.23,417.47,2000.0,417.39,417.69,417.23,417.47,2000.0
2023-11-14 14:30:00,417.53,418.0,417.01,417.01,6495.0,417.53,418.0,417.01,417.01,6495.0
2023-11-14 14:35:00,416.91,417.12,415.53,415.78,15520.0,416.91,417.12,415.53,415.78,15520.0
2023-11-14 14:40:00,415.61,416.02,414.88,414.88,15313.0,415.61,416.02,414.88,414.88,15313.0
2023-11-14 14:45:00,415.1,415.5,414.87,415.06,10235.0,415.1,415.5,414.87,415.06,10235.0
2023-11-14 14:50:00,415.15,415.56,414.79,414.79,7600.0,415.15,415.56,414.79,414.79,7600.0
2023-11-14 14:55:00,414.86,415.22,413.86,413.88,16320.0,414.86,415.22,413.86,413.88,16320.0
2023-11-14 15:00:00,413.88,414.24,412.89,412.89,12885.0,413.88,414.24,412.89,412.89,12885.0
2023-11-14 15:05:00,412.91,413.56,412.04,412.04,10525.0,412.91,413.56,412.04,412.04,10525.0
2023-11-14 15:10:00,411.91,412.44,411.83,412.27,13577.0,411.91,412.44,411.83,412.27,13577.0
2023-11-14 15:15:00,412.13,413.15,412.13,413.11,10086.0,412.13,413.15,412.13,413.11,10086.0
2023-11-14 15:20:00,413.08,413.54,413.04,413.12,7535.0,413.08,413.54,413.04,413.12,7535.0
2023-11-14 15:25:00,413.11,414.0,412.76,413.98,6500.0,413.11,414.0,412.76,413.98,6500.0
2023-11-14 15:30:00,413.99,415.88,413.99,415.53,5088.0,413.99,415.88,413.99,415.53,5088.0
2023-11-14 15:35:00,415.63,415.7,415.22,415.55,5949.0,415.63,415.7,415.22,415.55,5949.0
2023-11-14 15:40:00,415.62,415.86,415.43,415.48,8425.0,415.62,415.86,415.43,415.48,8425.0
2023-11-14 15:45:00,415.47,415.57,414.93,415.07,7128.0,415.47,415.57,414.93,415.07,7128.0
2023-11-14 15:50:00,415.07,415.07,414.12,414.66,11431.0,415.07,415.07,414.12,414.66,11431.0
2023-11-14 15:55:00,414.89,414.89,414.42,414.76,21234.0,414.89,414.89,414.42,414.76,21234.0
2023-11-15 09:30:00,415.55,417.11,414.83,415.94,12587.0,415.55,417.11,414.83,415.94,12587.0
2023-11-15 09:35:00,416.54,417.34,416.04,416.41,750.0,416.54,417.34,416.04,416.41,750.0
2023-11-15 09:40:00,416.44,417.28,416.29,416.3,1239.0,416.44,417.28,416.29,416.3,1239.0
2023-11-15 09:45:00,416.04,416.04,415.04,415.64,4223.0,416.04,416.04,415.04,415.64,4223.0
2023-11-15 09:50:00,415.04,416.18,414.8,416.18,3069.0,415.04,416.18,414.8,416.18,3069.0
2023-11-15 09:55:00,416.25,416.95,416.21,416.21,2630.0,416.25,416.95,416.21,416.21,2630.0
2023-11-15 10:00:00,416.3,416.51,415.77,415.99,2170.0,416.3,416.51,415.77,415.99,2170.0
2023-11-15 10:05:00,415.61,416.5,415.61,416.38,1100.0,415.61,416.5,415.61,416.38,1100.0
2023-11-15 10:10:00,416.44,417.39,416.09,416.22,2000.0,416.44,417.39,416.09,416.22,2000.0
2023-11-15 10:15:00,416.26,416.72,416.1,416.63,1400.0,416.26,416.72,416.1,416.63,1400.0
2023-11-15 10:20:00,416.44,416.45,416.03,416.18,1037.0,416.44,416.45,416.03,416.18,1037.0
2023-11-15 10:25:00,416.07,416.11,414.58,414.94,2284.0,416.07,416.11,414.58,414.94,2284.0
2023-11-15 10:30:00,414.8,415.03,414.35,415.03,7732.0,414.8,415.03,414.35,415.03,7732.0
2023-11-15 10:35:00,415.06,415.7,414.25,414.84,2950.0,415.06,415.7,414.25,414.84,2950.0
2023-11-15 10:40:00,414.74,414.74,414.03,414.04,1052.0,414.74,414.74,414.03,414.04,1052.0
2023-11-15 10:45:00,414.38,414.84,414.13,414.74,2577.0,414.38,414.84,414.13,414.74,2577.0
2023-11-15 10:50:00,414.74,414.82,414.33,414.67,1353.0,414.74,414.82,414.33,414.67,1353.0
2023-11-15 10:55:00,414.8,414.98,414.42,414.6,1054.0,414.8,414.98,414.42,414.6,1054.0
2023-11-15 11:00:00,415.02,416.0,415.02,415.77,1194.0,415.02,416.0,415.02,415.77,1194.0
2023-11-15 11:05:00,415.99,416.0,415.46,415.87,1000.0,415.99,416.0,415.46,415.87,1000.0
2023-11-15 11:10:00,415.88,415.88,415.27,415.38,1400.0,415.88,415.88,415.27,415.38,1400.0
2023-11-15 11:15:00,415.31,415.34,415.29,415.3,480.0,415.31,415.34,415.29,415.3,480.0
2023-11-15 11:20:00,415.29,415.66,414.92,414.92,2100.0,415.29,415.66,414.92,414.92,2100.0
2023-11-15 11:25:00,415.33,415.48,415.32,415.48,200.0,415.33,415.48,415.32,415.48,200.0
2023-11-15 11:30:00,415.2,415.47,414.78,415.38,2281.0,415.2,415.47,414.78,415.38,2281.0
2023-11-15 11:35:00,415.05,415.06,414.24,414.37,1159.0,415.05,415.06,414.24,414.37,1159.0
2023-11-15 11:40:00,414.06,414.15,413.53,413.67,2151.0,414.06,414.15,413.53,413.67,2151.0
2023-11-15 11:45:00,413.5,414.04,413.5,414.0,900.0,413.5,414.04,413.5,414.0,900.0
2023-11-15 11:50:00,414.03,414.35,413.69,413.86,1700.0,414.03,414.35,413.69,413.86,1700.0
2023-11-15 11:55:00,413.59,413.78,413.28,413.28,1200.0,413.59,413.78,413.28,413.28,1200.0
2023-11-15 12:00:00,413.56,414.31,413.56,414.31,1422.0,413.56,414.31,413.56,414.31,1422.0
2023-11-15 12:05:00,414.7,415.02,414.7,415.0,300.0,414.7,415.02,414.7,415.0,300.0
2023-11-15 12:10:00,414.97,415.25,414.73,415.25,1320.0,414.97,415.25,414.73,415.25,1320.0
2023-11-15 12:15:00,415.01,415.01,414.85,415.0,417.0,415.01,415.01,414.85,415.0,417.0
2023-11-15 12:20:00,414.85,415.77,414.52,415.77,3005.0,414.85,415.77,414.52,415.77,3005.0
2023-11-15 12:25:00,415.96,416.32,415.81,416.31,824.0,415.96,416.32,415.81,416.31,824.0
2023-11-15 12:30:00,416.11,416.22,415.93,416.22,800.0,416.11,416.22,415.93,416.22,800.0
2023-11-15 12:35:00,416.37,416.71,416.25,416.64,1400.0,416.37,416.71,416.25,416.64,1400.0
2023-11-15 12:40:00,416.65,416.83,416.08,416.08,400.0,416.65,416.83,416.08,416.08,400.0
2023-11-15 12:45:00,416.22,416.76,416.21,416.76,906.0,416.22,416.76,416.21,416.76,906.0
2023-11-15 12:50:00,416.79,416.81,416.62,416.81,300.0,416.79,416.81,416.62,416.81,300.0
2023-11-15 12:55:00,416.72,416.73,416.41,416.58,1200.0,416.72,416.73,416.41,416.58,1200.0
2023-11-15 13:00:00,416.82,417.16,416.8,416.88,1500.0,416.82,417.16,416.8,416.88,1500.0
2023-11-15 13:05:00,416.62,416.62,415.73,415.73,800.0,416.62,416.62,415.73,415.73,800.0
2023-11-15 13:10:00,415.96,416.22,415.67,415.75,1614.0,415.96,416.22,415.67,415.75,1614.0
2023-11-15 13:15:00,416.15,416.15,415.96,415.97,300.0,416.15,416.15,415.96,415.97,300.0
2023-11-15 13:20:00,416.2,416.2,415.95,415.95,300.0,416.2,416.2,415.95,415.95,300.0
2023-11-15 13:25:00,416.2,416.55,416.14,416.55,900.0,416.2,416.55,416.14,416.55,900.0
2023-11-15 13:30:00,416.79,417.37,416.77,417.36,500.0,416.79,417.37,416.77,417.36,500.0
2023-11-15 13:35:00,417.09,417.28,416.86,417.28,1590.0,417.09,417.28,416.86,417.28,1590.0
2023-11-15 13:40:00,417.3,417.69,417.18,417.52,2100.0,417.3,417.69,417.18,417.52,2100.0
2023-11-15 13:45:00,417.64,417.67,417.0,417.4,2034.0,417.64,417.67,417.0,417.4,2034.0
2023-11-15 13:50:00,417.38,417.38,416.74,417.19,1200.0,417.38,417.38,416.74,417.19,1200.0
2023-11-15 13:55:00,417.35,417.55,417.35,417.55,700.0,417.35,417.55,417.35,417.55,700.0
2023-11-15 14:00:00,417.43,418.18,417.39,417.98,1957.0,417.43,418.18,417.39,417.98,1957.0
2023-11-15 14:05:00,417.98,418.17,417.78,417.8,1100.0,417.98,418.17,417.78,417.8,1100.0
2023-11-15 14:10:00,418.03,418.13,417.75,417.95,1100.0,418.03,418.13,417.75,417.95,1100.0
2023-11-15 14:15:00,417.84,417.84,417.02,417.02,1900.0,417.84,417.84,417.02,417.02,1900.0
2023-11-15 14:20:00,416.96,417.53,416.77,417.53,900.0,416.96,417.53,416.77,417.53,900.0
2023-11-15 14:25:00,417.52,418.14,417.51,418.09,700.0,417.52,418.14,417.51,418.09,700.0
2023-11-15 14:30:00,418.25,418.48,418.19,418.19,1000.0,418.25,418.48,418.19,418.19,1000.0
2023-11-15 14:35:00,418.33,418.68,418.32,418.68,600.0,418.33,418.68,418.32,418.68,600.0
2023-11-15 14:40:00,418.6,418.89,418.43,418.62,1800.0,418.6,418.89,418.43,418.62,1800.0
2023-11-15 14:45:00,418.52,418.52,418.26,418.26,700.0,418.52,418.52,418.26,418.26,700.0
2023-11-15 14:50:00,418.29,418.33,417.96,418.33,1400.0,418.29,418.33,417.96,418.33,1400.0
2023-11-15 14:55:00,418.39,418.66,418.11,418.66,1212.0,418.39,418.66,418.11,418.66,1212.0
2023-11-15 15:00:00,418.41,418.73,418.34,418.43,1200.0,418.41,418.73,418.34,418.43,1200.0
2023-11-15 15:05:00,418.35,418.57,418.26,418.32,1431.0,418.35,418.57,418.26,418.32,1431.0
2023-11-15 15:10:00,418.3,418.48,418.12,418.48,1761.0,418.3,418.48,418.12,418.48,1761.0
2023-11-15 15:15:00,418.49,418.52,418.29,418.37,1100.0,418.49,418.52,418.29,418.37,1100.0
2023-11-15 15:20:00,418.31,418.33,417.99,417.99,2200.0,418.31,418.33,417.99,417.99,2200.0
2023-11-15 15:25:00,418.09,418.16,417.88,418.16,2853.0,418.09,418.16,417.88,418.16,2853.0
2023-11-15 15:30:00,418.13,419.06,418.13,418.86,3699.0,418.13,419.06,418.13,418.86,3699.0
2023-11-15 15:35:00,418.79,418.87,418.34,418.36,2464.0,418.79,418.87,418.34,418.36,2464.0
2023-11-15 15:40:00,418.59,418.59,417.98,418.15,7131.0,418.59,418.59,417.98,418.15,7131.0
2023-11-15 15:45:00,418.08,418.39,417.68,417.69,4360.0,418.08,418.39,417.68,417.69,4360.0
2023-11-15 15:50:00,417.48,417.9,416.57,416.83,10719.0,417.48,417.9,416.57,416.83,10719.0
2023-11-15 15:55:00,416.94,418.03,416.94,417.6,25430.0,416.94,418.03,416.94,417.6,25430.0
2023-11-16 09:30:00,420.33,420.42,418.92,419.38,10797.0,420.33,420.42,418.92,419.38,10797.0
2023-11-16 09:35:00,419.32,421.16,419.32,420.81,5372.0,419.32,421.16,419.32,420.81,5372.0
2023-11-16 09:40:00,420.74,420.74,418.17,418.5,1800.0,420.74,420.74,418.17,418.5,1800.0
2023-11-16 09:45:00,418.62,419.22,417.81,418.27,4160.0,418.62,419.22,417.81,418.27,4160.0
2023-11-16 09:50:00,418.99,418.99,417.2,417.2,2600.0,418.99,418.99,417.2,417.2,2600.0
2023-11-16 09:55:00,417.15,417.15,416.63,416.68,1100.0,417.15,417.15,416.63,416.68,1100.0
2023-11-16 10:00:00,416.62,416.62,415.06,415.06,900.0,416.62,416.62,415.06,415.06,900.0
2023-11-16 10:05:00,415.31,415.64,414.21,414.38,2633.0,415.31,415.64,414.21,414.38,2633.0
2023-11-16 10:10:00,414.48,414.5,414.38,414.38,600.0,414.48,414.5,414.38,414.38,600.0
2023-11-16 10:15:00,414.33,414.88,413.84,414.11,4863.0,414.33,414.88,413.84,414.11,4863.0
2023-11-16 10:20:00,413.81,414.76,413.67,414.76,2025.0,413.81,414.76,413.67,414.76,2025.0
2023-11-16 10:25:00,414.76,415.06,414.3,414.58,5271.0,414.76,415.06,414.3,414.58,5271.0
2023-11-16 10:30:00,414.46,414.86,413.65,413.65,2275.0,414.46,414.86,413.65,413.65,2275.0
2023-11-16 10:35:00,413.23,413.33,412.99,413.23,900.0,413.23,413.33,412.99,413.23,900.0
2023-11-16 10:40:00,413.01,413.78,412.83,413.7,3416.0,413.01,413.78,412.83,413.7,3416.0
2023-11-16 10:45:00,413.66,414.01,413.03,413.17,4597.0,413.66,414.01,413.03,413.17,4597.0
2023-11-16 10:50:00,412.88,412.88,411.93,412.0,7220.0,412.88,412.88,411.93,412.0,7220.0
2023-11-16 10:55:00,412.02,412.08,411.44,411.56,4061.0,412.02,412.08,411.44,411.56,4061.0
2023-11-16 11:00:00,411.65,411.72,411.64,411.72,700.0,411.65,411.72,411.64,411.72,700.0
2023-11-16 11:05:00,411.89,411.89,410.63,410.65,4163.0,411.89,411.89,410.63,410.65,4163.0
2023-11-16 11:10:00,410.53,411.09,410.12,411.09,5081.0,410.53,411.09,410.12,411.09,5081.0
2023-11-16 11:15:00,410.92,410.92,409.87,410.0,3345.0,410.92,410.92,409.87,410.0,3345.0
2023-11-16 11:20:00,409.81,411.18,409.81,410.64,9716.0,409.81,411.18,409.81,410.64,9716.0
2023-11-16 11:25:00,410.62,410.8,410.32,410.4,5213.0,410.62,410.8,410.32,410.4,5213.0
2023-11-16 11:30:00,410.44,410.71,410.16,410.55,3734.0,410.44,410.71,410.16,410.55,3734.0
2023-11-16 11:35:00,410.41,410.42,409.66,409.99,2700.0,410.41,410.42,409.66,409.99,2700.0
2023-11-16 11:40:00,410.17,410.38,409.6,409.69,2738.0,410.17,410.38,409.6,409.69,2738.0
2023-11-16 11:45:00,409.94,410.08,409.68,409.69,2100.0,409.94,410.08,409.68,409.69,2100.0
2023-11-16 11:50:00,409.65,410.1,409.64,409.76,1800.0,409.65,410.1,409.64,409.76,1800.0
2023-11-16 11:55:00,409.76,410.0,408.97,408.97,3800.0,409.76,410.0,408.97,408.97,3800.0
2023-11-16 12:00:00,409.08,409.4,408.78,408.97,4500.0,409.08,409.4,408.78,408.97,4500.0
2023-11-16 12:05:00,409.24,410.56,409.05,410.27,12400.0,409.24,410.56,409.05,410.27,12400.0
2023-11-16 12:10:00,410.24,410.81,410.24,410.47,6400.0,410.24,410.81,410.24,410.47,6400.0
2023-11-16 12:15:00,410.25,410.27,409.73,409.99,3586.0,410.25,410.27,409.73,409.99,3586.0
2023-11-16 12:20:00,410.0,410.26,409.98,410.0,2391.0,410.0,410.26,409.98,410.0,2391.0
2023-11-16 12:25:00,410.0,410.3,409.95,410.0,2485.0,410.0,410.3,409.95,410.0,2485.0
2023-11-16 12:30:00,410.0,410.34,409.89,410.2,1157.0,410.0,410.34,409.89,410.2,1157.0
2023-11-16 12:35:00,410.42,410.6,409.94,410.6,5300.0,410.42,410.6,409.94,410.6,5300.0
2023-11-16 12:40:00,410.38,410.76,410.32,410.47,900.0,410.38,410.76,410.32,410.47,900.0
2023-11-16 12:45:00,410.47,410.6,410.02,410.55,7477.0,410.47,410.6,410.02,410.55,7477.0
2023-11-16 12:50:00,410.53,410.63,409.96,410.1,2719.0,410.53,410.63,409.96,410.1,2719.0
2023-11-16 12:55:00,409.92,410.4,409.92,410.22,1893.0,409.92,410.4,409.92,410.22,1893.0
2023-11-16 13:00:00,410.16,410.53,409.96,410.19,7402.0,410.16,410.53,409.96,410.19,7402.0
2023-11-16 13:05:00,409.98,410.11,409.64,409.64,1800.0,409.98,410.11,409.64,409.64,1800.0
2023-11-16 13:10:00,409.81,410.16,409.79,410.11,1600.0,409.81,410.16,409.79,410.11,1600.0
2023-11-16 13:15:00,410.1,410.41,409.96,409.96,1654.0,410.1,410.41,409.96,409.96,1654.0
2023-11-16 13:20:00,409.79,410.15,409.78,410.0,800.0,409.79,410.15,409.78,410.0,800.0
2023-11-16 13:25:00,410.02,410.24,410.02,410.19,700.0,410.02,410.24,410.02,410.19,700.0
2023-11-16 13:30:00,410.18,410.18,409.27,409.28,2635.0,410.18,410.18,409.27,409.28,2635.0
2023-11-16 13:35:00,409.49,409.78,409.33,409.78,4721.0,409.49,409.78,409.33,409.78,4721.0
2023-11-16 13:40:00,409.91,409.91,409.45,409.45,7801.0,409.91,409.91,409.45,409.45,7801.0
2023-11-16 13:45:00,409.62,409.95,409.5,409.77,2400.0,409.62,409.95,409.5,409.77,2400.0
2023-11-16 13:50:00,409.72,410.23,409.71,410.23,1800.0,409.72,410.23,409.71,410.23,1800.0
2023-11-16 13:55:00,410.22,411.35,410.22,411.35,4760.0,410.22,411.35,410.22,411.35,4760.0
2023-11-16 14:00:00,410.87,411.27,410.37,410.68,2469.0,410.87,411.27,410.37,410.68,2469.0
2023-11-16 14:05:00,410.53,410.88,410.02,410.22,2509.0,410.53,410.88,410.02,410.22,2509.0
2023-11-16 14:10:00,410.28,410.29,409.88,409.89,2132.0,410.28,410.29,409.88,409.89,2132.0
2023-11-16 14:15:00,410.05,410.42,409.88,410.37,4452.0,410.05,410.42,409.88,410.37,4452.0
2023-11-16 14:20:00,410.35,410.62,410.03,410.56,7535.0,410.35,410.62,410.03,410.56,7535.0
2023-11-16 14:25:00,410.55,410.7,409.72,410.0,5133.0,410.55,410.7,409.72,410.0,5133.0
2023-11-16 14:30:00,410.0,410.31,410.0,410.25,2142.0,410.0,410.31,410.0,410.25,2142.0
2023-11-16 14:35:00,410.14,410.49,410.12,410.37,1300.0,410.14,410.49,410.12,410.37,1300.0
2023-11-16 14:40:00,410.36,411.04,410.35,410.89,5542.0,410.36,411.04,410.35,410.89,5542.0
2023-11-16 14:45:00,411.13,411.31,410.96,411.17,900.0,411.13,411.31,410.96,411.17,900.0
2023-11-16 14:50:00,411.02,411.16,410.59,410.64,3355.0,411.02,411.16,410.59,410.64,3355.0
2023-11-16 14:55:00,410.64,411.33,410.54,411.08,4306.0,410.64,411.33,410.54,411.08,4306.0
2023-11-16 15:00:00,411.07,411.49,411.07,411.3,1525.0,411.07,411.49,411.07,411.3,1525.0
2023-11-16 15:05:00,411.08,411.34,411.03,411.3,2402.0,411.08,411.34,411.03,411.3,2402.0
2023-11-16 15:10:00,411.31,411.52,411.2,411.47,3519.0,411.31,411.52,411.2,411.47,3519.0
2023-11-16 15:15:00,411.57,411.99,411.4,411.82,6369.0,411.57,411.99,411.4,411.82,6369.0
2023-11-16 15:20:00,411.83,412.0,411.51,411.79,5783.0,411.83,412.0,411.51,411.79,5783.0
2023-11-16 15:25:00,411.78,411.94,411.5,411.87,3641.0,411.78,411.94,411.5,411.87,3641.0
2023-11-16 15:30:00,411.88,412.0,411.57,411.82,7075.0,411.88,412.0,411.57,411.82,7075.0
2023-11-16 15:35:00,411.75,412.89,411.63,412.78,11513.0,411.75,412.89,411.63,412.78,11513.0
2023-11-16 15:40:00,412.67,413.1,412.28,412.48,7020.0,412.67,413.1,412.28,412.48,7020.0
2023-11-16 15:45:00,412.5,412.89,412.32,412.57,11568.0,412.5,412.89,412.32,412.57,11568.0
2023-11-16 15:50:00,412.66,412.81,411.94,412.61,20982.0,412.66,412.81,411.94,412.61,20982.0
2023-11-16 15:55:00,412.53,413.1,412.38,412.84,49171.0,412.53,413.1,412.38,412.84,49171.0
2023-11-17 09:30:00,413.9,416.78,413.9,416.78,37226.0,413.9,416.78,413.9,416.78,37226.0
2023-11-17 09:35:00,416.78,417.21,416.0,416.81,3772.0,416.78,417.21,416.0,416.81,3772.0
2023-11-17 09:40:00,416.44,416.9,415.94,416.67,1600.0,416.44,416.9,415.94,416.67,1600.0
2023-11-17 09:45:00,416.85,417.3,415.56,415.56,1800.0,416.85,417.3,415.56,415.56,1800.0
2023-11-17 09:50:00,415.5,415.51,413.92,414.05,2792.0,415.5,415.51,413.92,414.05,2792.0
2023-11-17 09:55:00,414.06,415.82,414.06,415.82,8604.0,414.06,415.82,414.06,415.82,8604.0
2023-11-17 10:00:00,415.94,416.27,415.22,415.41,6002.0,415.94,416.27,415.22,415.41,6002.0
2023-11-17 10:05:00,415.63,415.76,414.56,414.71,3800.0,415.63,415.76,414.56,414.71,3800.0
2023-11-17 10:10:00,414.67,414.67,413.26,413.73,2800.0,414.67,414.67,413.26,413.73,2800.0
2023-11-17 10:15:00,413.66,414.51,413.66,414.19,1800.0,413.66,414.51,413.66,414.19,1800.0
2023-11-17 10:20:00,414.14,414.65,414.02,414.54,1500.0,414.14,414.65,414.02,414.54,1500.0
2023-11-17 10:25:00,414.46,414.58,413.57,413.74,5400.0,414.46,414.58,413.57,413.74,5400.0
2023-11-17 10:30:00,413.65,413.91,412.99,413.0,3821.0,413.65,413.91,412.99,413.0,3821.0
2023-11-17 10:35:00,413.02,413.28,413.01,413.12,1500.0,413.02,413.28,413.01,413.12,1500.0
2023-11-17 10:40:00,412.95,413.22,412.49,412.54,5224.0,412.95,413.22,412.49,412.54,5224.0
2023-11-17 10:45:00,412.79,412.95,412.39,412.39,2100.0,412.79,412.95,412.39,412.39,2100.0
2023-11-17 10:50:00,412.44,413.08,412.35,412.35,3302.0,412.44,413.08,412.35,412.35,3302.0
2023-11-17 10:55:00,412.5,412.71,412.44,412.71,1000.0,412.5,412.71,412.44,412.71,1000.0
2023-11-17 11:00:00,412.73,413.01,411.68,411.8,3100.0,412.73,413.01,411.68,411.8,3100.0
2023-11-17 11:05:00,411.66,411.71,411.23,411.53,2107.0,411.66,411.71,411.23,411.53,2107.0
2023-11-17 11:10:00,411.46,411.73,411.38,411.58,690.0,411.46,411.73,411.38,411.58,690.0
2023-11-17 11:15:00,411.5,411.5,410.92,410.98,1100.0,411.5,411.5,410.92,410.98,1100.0
2023-11-17 11:20:00,411.03,411.21,410.75,411.03,2372.0,411.03,411.21,410.75,411.03,2372.0
2023-11-17 11:25:00,410.84,410.84,409.85,410.25,4300.0,410.84,410.84,409.85,410.25,4300.0
2023-11-17 11:30:00,410.04,410.18,409.56,409.56,1455.0,410.04,410.18,409.56,409.56,1455.0
2023-11-17 11:35:00,409.97,410.98,409.76,410.84,3409.0,409.97,410.98,409.76,410.84,3409.0
2023-11-17 11:40:00,410.67,411.57,410.66,411.52,5500.0,410.67,411.57,410.66,411.52,5500.0
2023-11-17 11:45:00,411.4,411.4,410.83,411.36,2923.0,411.4,411.4,410.83,411.36,2923.0
2023-11-17 11:50:00,411.36,411.78,411.27,411.57,800.0,411.36,411.78,411.27,411.57,800.0
2023-11-17 11:55:00,411.59,411.72,411.48,411.51,1000.0,411.59,411.72,411.48,411.51,1000.0
2023-11-17 12:00:00,411.51,412.18,411.51,411.81,2000.0,411.51,412.18,411.51,411.81,2000.0
2023-11-17 12:05:00,411.81,412.3,411.81,411.84,1612.0,411.81,412.3,411.81,411.84,1612.0
2023-11-17 12:10:00,411.85,412.58,411.85,412.58,1500.0,411.85,412.58,411.85,412.58,1500.0
2023-11-17 12:15:00,412.74,413.05,412.73,413.05,1900.0,412.74,413.05,412.73,413.05,1900.0
2023-11-17 12:20:00,413.32,413.38,412.67,412.68,3123.0,413.32,413.38,412.67,412.68,3123.0
2023-11-17 12:25:00,412.78,412.94,412.62,412.62,1862.0,412.78,412.94,412.62,412.62,1862.0
2023-11-17 12:30:00,412.67,412.67,412.42,412.43,664.0,412.67,412.67,412.42,412.43,664.0
2023-11-17 12:35:00,412.38,412.39,412.17,412.17,900.0,412.38,412.39,412.17,412.17,900.0
2023-11-17 12:40:00,412.26,412.55,412.17,412.38,4100.0,412.26,412.55,412.17,412.38,4100.0
2023-11-17 12:45:00,412.17,412.18,411.8,411.93,1900.0,412.17,412.18,411.8,411.93,1900.0
2023-11-17 12:50:00,412.06,412.27,411.88,412.11,1700.0,412.06,412.27,411.88,412.11,1700.0
2023-11-17 12:55:00,412.25,412.44,411.96,412.12,2830.0,412.25,412.44,411.96,412.12,2830.0
2023-11-17 13:00:00,412.18,412.6,412.12,412.17,4200.0,412.18,412.6,412.12,412.17,4200.0
2023-11-17 13:05:00,412.08,412.38,411.92,412.15,1218.0,412.08,412.38,411.92,412.15,1218.0
2023-11-17 13:10:00,412.15,412.15,411.5,411.55,1939.0,412.15,412.15,411.5,411.55,1939.0
2023-11-17 13:15:00,411.64,411.83,411.44,411.44,3715.0,411.64,411.83,411.44,411.44,3715.0
2023-11-17 13:20:00,411.43,411.56,410.84,410.84,2372.0,411.43,411.56,410.84,410.84,2372.0
2023-11-17 13:25:00,411.04,411.04,410.42,410.42,1128.0,411.04,411.04,410.42,410.42,1128.0
2023-11-17 13:30:00,410.64,410.84,410.52,410.64,2537.0,410.64,410.84,410.52,410.64,2537.0
2023-11-17 13:35:00,410.6,410.6,410.3,410.3,1606.0,410.6,410.6,410.3,410.3,1606.0
2023-11-17 13:40:00,410.28,410.57,410.23,410.23,1200.0,410.28,410.57,410.23,410.23,1200.0
2023-11-17 13:45:00,410.47,410.97,410.33,410.75,6201.0,410.47,410.97,410.33,410.75,6201.0
2023-11-17 13:50:00,410.83,411.05,410.7,410.97,2800.0,410.83,411.05,410.7,410.97,2800.0
2023-11-17 13:55:00,410.98,411.75,410.98,411.51,5050.0,410.98,411.75,410.98,411.51,5050.0
2023-11-17 14:00:00,411.49,411.81,411.39,411.8,1289.0,411.49,411.81,411.39,411.8,1289.0
2023-11-17 14:05:00,411.8,412.52,411.67,412.52,2300.0,411.8,412.52,411.67,412.52,2300.0
2023-11-17 14:10:00,412.25,412.25,411.32,411.4,2225.0,412.25,412.25,411.32,411.4,2225.0
2023-11-17 14:15:00,411.21,411.21,410.7,410.7,1600.0,411.21,411.21,410.7,410.7,1600.0
2023-11-17 14:20:00,410.94,410.97,410.73,410.73,1661.0,410.94,410.97,410.73,410.73,1661.0
2023-11-17 14:25:00,410.89,411.19,410.81,410.95,2815.0,410.89,411.19,410.81,410.95,2815.0
2023-11-17 14:30:00,410.69,410.74,410.52,410.52,1741.0,410.69,410.74,410.52,410.52,1741.0
2023-11-17 14:35:00,410.41,411.14,410.41,410.53,4003.0,410.41,411.14,410.41,410.53,4003.0
2023-11-17 14:40:00,410.6,410.6,409.93,409.93,2492.0,410.6,410.6,409.93,409.93,2492.0
2023-11-17 14:45:00,409.97,410.13,409.64,409.76,3040.0,409.97,410.13,409.64,409.76,3040.0
2023-11-17 14:50:00,409.95,410.1,409.83,409.83,1100.0,409.95,410.1,409.83,409.83,1100.0
2023-11-17 14:55:00,409.87,410.01,409.59,409.94,6300.0,409.87,410.01,409.59,409.94,6300.0
2023-11-17 15:00:00,410.04,410.15,409.43,409.44,3466.0,410.04,410.15,409.43,409.44,3466.0
2023-11-17 15:05:00,409.54,409.61,408.77,409.0,4500.0,409.54,409.61,408.77,409.0,4500.0
2023-11-17 15:10:00,408.8,408.99,408.36,408.99,4534.0,408.8,408.99,408.36,408.99,4534.0
2023-11-17 15:15:00,408.88,409.52,408.8,409.12,4466.0,408.88,409.52,408.8,409.12,4466.0
2023-11-17 15:20:00,409.1,409.3,408.76,408.89,5603.0,409.1,409.3,408.76,408.89,5603.0
2023-11-17 15:25:00,408.94,409.69,408.94,409.58,5343.0,408.94,409.69,408.94,409.58,5343.0
2023-11-17 15:30:00,409.63,409.86,408.89,409.54,9589.0,409.63,409.86,408.89,409.54,9589.0
2023-11-17 15:35:00,409.72,409.8,408.59,408.6,9853.0,409.72,409.8,408.59,408.6,9853.0
2023-11-17 15:40:00,408.59,408.69,408.05,408.19,19160.0,408.59,408.69,408.05,408.19,19160.0
2023-11-17 15:45:00,407.96,408.46,407.12,407.36,18462.0,407.96,408.46,407.12,407.36,18462.0
2023-11-17 15:50:00,407.52,408.11,406.98,407.09,38603.0,407.52,408.11,406.98,407.09,38603.0
2023-11-17 15:55:00,407.22,407.84,406.37,407.56,84510.0,407.22,407.84,406.37,407.56,84510.0
2023-11-20 09:30:00,407.72,407.72,403.59,403.59,13354.0,407.72,407.72,403.59,403.59,13354.0
2023-11-20 09:35:00,405.06,405.53,404.53,404.78,22010.0,405.06,405.53,404.53,404.78,22010.0
2023-11-20 09:40:00,405.23,405.57,403.58,404.65,6319.0,405.23,405.57,403.58,404.65,6319.0
2023-11-20 09:45:00,404.89,404.89,403.86,404.1,2928.0,404.89,404.89,403.86,404.1,2928.0
2023-11-20 09:50:00,404.29,404.47,403.0,403.54,5502.0,404.29,404.47,403.0,403.54,5502.0
2023-11-20 09:55:00,403.56,405.15,403.35,405.09,8653.0,403.56,405.15,403.35,405.09,8653.0
2023-11-20 10:00:00,405.08,405.08,403.42,404.73,13217.0,405.08,405.08,403.42,404.73,13217.0
2023-11-20 10:05:00,404.93,405.83,404.17,404.27,16468.0,404.93,405.83,404.17,404.27,16468.0
2023-11-20 10:10:00,404.56,407.45,404.15,407.1,16661.0,404.56,407.45,404.15,407.1,16661.0
2023-11-20 10:15:00,407.11,407.98,407.06,407.8,9222.0,407.11,407.98,407.06,407.8,9222.0
2023-11-20 10:20:00,407.83,408.17,407.14,407.14,5097.0,407.83,408.17,407.14,407.14,5097.0
2023-11-20 10:25:00,407.41,407.62,407.03,407.27,2349.0,407.41,407.62,407.03,407.27,2349.0
2023-11-20 10:30:00,407.13,407.13,406.03,406.35,7650.0,407.13,407.13,406.03,406.35,7650.0
2023-11-20 10:35:00,406.26,407.0,406.2,406.99,7473.0,406.26,407.0,406.2,406.99,7473.0
2023-11-20 10:40:00,406.66,406.66,406.33,406.44,1300.0,406.66,406.66,406.33,406.44,1300.0
2023-11-20 10:45:00,406.66,407.28,406.66,407.25,3112.0,406.66,407.28,406.66,407.25,3112.0
2023-11-20 10:50:00,407.24,407.68,407.17,407.68,1500.0,407.24,407.68,407.17,407.68,1500.0
2023-11-20 10:55:00,407.68,407.88,407.53,407.71,3995.0,407.68,407.88,407.53,407.71,3995.0
2023-11-20 11:00:00,407.85,408.2,407.53,407.72,11773.0,407.85,408.2,407.53,407.72,11773.0
2023-11-20 11:05:00,407.73,407.88,406.94,407.28,18488.0,407.73,407.88,406.94,407.28,18488.0
2023-11-20 11:10:00,407.41,407.46,406.8,406.81,3900.0,407.41,407.46,406.8,406.81,3900.0
2023-11-20 11:15:00,406.83,406.83,406.2,406.4,4095.0,406.83,406.83,406.2,406.4,4095.0
2023-11-20 11:20:00,406.2,406.65,406.16,406.54,19904.0,406.2,406.65,406.16,406.54,19904.0
2023-11-20 11:25:00,406.5,406.55,405.97,406.12,31805.0,406.5,406.55,405.97,406.12,31805.0
2023-11-20 11:30:00,406.06,406.45,405.99,406.2,18797.0,406.06,406.45,405.99,406.2,18797.0
2023-11-20 11:35:00,406.21,406.22,405.63,406.06,9678.0,406.21,406.22,405.63,406.06,9678.0
2023-11-20 11:40:00,406.24,406.64,405.99,406.64,6100.0,406.24,406.64,405.99,406.64,6100.0
2023-11-20 11:45:00,406.64,407.8,406.41,406.68,21589.0,406.64,407.8,406.41,406.68,21589.0
2023-11-20 11:50:00,406.79,406.8,405.93,405.94,4357.0,406.79,406.8,405.93,405.94,4357.0
2023-11-20 11:55:00,405.92,405.94,404.75,404.75,5366.0,405.92,405.94,404.75,404.75,5366.0
2023-11-20 12:00:00,404.75,404.98,403.95,404.85,18844.0,404.75,404.98,403.95,404.85,18844.0
2023-11-20 12:05:00,404.85,404.89,403.92,404.12,5136.0,404.85,404.89,403.92,404.12,5136.0
2023-11-20 12:10:00,404.5,405.24,404.5,404.72,2956.0,404.5,405.24,404.5,404.72,2956.0
2023-11-20 12:15:00,404.67,406.05,404.5,405.88,43367.0,404.67,406.05,404.5,405.88,43367.0
2023-11-20 12:20:00,405.67,405.77,405.05,405.06,3753.0,405.67,405.77,405.05,405.06,3753.0
2023-11-20 12:25:00,405.24,405.48,404.94,405.33,4172.0,405.24,405.48,404.94,405.33,4172.0
2023-11-20 12:30:00,405.19,405.57,404.9,405.29,2800.0,405.19,405.57,404.9,405.29,2800.0
2023-11-20 12:35:00,405.4,405.43,404.93,405.43,8993.0,405.4,405.43,404.93,405.43,8993.0
2023-11-20 12:40:00,405.2,405.51,404.9,405.51,9529.0,405.2,405.51,404.9,405.51,9529.0
2023-11-20 12:45:00,405.44,406.02,405.44,405.65,3984.0,405.44,406.02,405.44,405.65,3984.0
2023-11-20 12:50:00,405.69,406.17,405.69,406.05,1300.0,405.69,406.17,405.69,406.05,1300.0
2023-11-20 12:55:00,406.25,406.28,405.72,406.28,6040.0,406.25,406.28,405.72,406.28,6040.0
2023-11-20 13:00:00,406.05,407.02,405.85,406.89,8013.0,406.05,407.02,405.85,406.89,8013.0
2023-11-20 13:05:00,406.85,407.07,406.78,407.0,3143.0,406.85,407.07,406.78,407.0,3143.0
2023-11-20 13:10:00,407.89,409.53,407.89,409.53,3725.0,407.89,409.53,407.89,409.53,3725.0
2023-11-20 13:15:00,409.66,410.23,409.44,409.67,10270.0,409.66,410.23,409.44,409.67,10270.0
2023-11-20 13:20:00,409.69,410.03,409.56,410.02,4830.0,409.69,410.03,409.56,410.02,4830.0
2023-11-20 13:25:00,410.05,410.05,409.7,409.74,3450.0,410.05,410.05,409.7,409.74,3450.0
2023-11-20 13:30:00,409.72,410.39,409.71,410.32,4037.0,409.72,410.39,409.71,410.32,4037.0
2023-11-20 13:35:00,410.13,410.61,410.08,410.54,2206.0,410.13,410.61,410.08,410.54,2206.0
2023-11-20 13:40:00,410.7,411.32,410.65,411.11,2780.0,410.7,411.32,410.65,411.11,2780.0
2023-11-20 13:45:00,410.97,411.25,410.57,410.62,2533.0,410.97,411.25,410.57,410.62,2533.0
2023-11-20 13:50:00,410.65,410.7,410.4,410.49,2337.0,410.65,410.7,410.4,410.49,2337.0
2023-11-20 13:55:00,410.73,410.8,410.65,410.66,646.0,410.73,410.8,410.65,410.66,646.0
2023-11-20 14:00:00,410.54,410.55,410.31,410.33,800.0,410.54,410.55,410.31,410.33,800.0
2023-11-20 14:05:00,410.06,410.35,410.06,410.35,930.0,410.06,410.35,410.06,410.35,930.0
2023-11-20 14:10:00,410.16,410.17,409.75,409.89,3750.0,410.16,410.17,409.75,409.89,3750.0
2023-11-20 14:15:00,409.97,410.01,409.66,409.67,2300.0,409.97,410.01,409.66,409.67,2300.0
2023-11-20 14:20:00,409.49,410.01,409.49,409.8,2200.0,409.49,410.01,409.49,409.8,2200.0
2023-11-20 14:25:00,409.98,410.09,409.5,409.5,12324.0,409.98,410.09,409.5,409.5,12324.0
2023-11-20 14:30:00,409.61,411.31,409.58,411.31,10867.0,409.61,411.31,409.58,411.31,10867.0
2023-11-20 14:35:00,411.31,411.49,411.14,411.49,1408.0,411.31,411.49,411.14,411.49,1408.0
2023-11-20 14:40:00,411.46,411.82,411.29,411.77,2049.0,411.46,411.82,411.29,411.77,2049.0
2023-11-20 14:45:00,411.77,411.82,411.39,411.66,1970.0,411.77,411.82,411.39,411.66,1970.0
2023-11-20 14:50:00,411.68,411.74,411.26,411.73,1844.0,411.68,411.74,411.26,411.73,1844.0
2023-11-20 14:55:00,411.83,412.27,411.83,412.27,1100.0,411.83,412.27,411.83,412.27,1100.0
2023-11-20 15:00:00,412.28,412.37,411.81,412.37,1602.0,412.28,412.37,411.81,412.37,1602.0
2023-11-20 15:05:00,412.52,412.68,412.21,412.66,2479.0,412.52,412.68,412.21,412.66,2479.0
2023-11-20 15:10:00,412.61,413.03,412.61,413.03,611.0,412.61,413.03,412.61,413.03,611.0
2023-11-20 15:15:00,412.97,413.06,412.79,412.96,2776.0,412.97,413.06,412.79,412.96,2776.0
2023-11-20 15:20:00,413.0,413.13,412.7,412.71,2176.0,413.0,413.13,412.7,412.71,2176.0
2023-11-20 15:25:00,412.88,413.19,412.76,413.18,1300.0,412.88,413.19,412.76,413.18,1300.0
2023-11-20 15:30:00,413.17,413.17,412.83,413.03,2235.0,413.17,413.17,412.83,413.03,2235.0
2023-11-20 15:35:00,412.97,413.74,412.74,413.73,4227.0,412.97,413.74,412.74,413.73,4227.0
2023-11-20 15:40:00,413.64,413.75,413.31,413.32,3732.0,413.64,413.75,413.31,413.32,3732.0
2023-11-20 15:45:00,413.19,413.34,413.06,413.26,3401.0,413.19,413.34,413.06,413.26,3401.0
2023-11-20 15:50:00,413.2,413.2,412.33,412.58,8603.0,413.2,413.2,412.33,412.58,8603.0
2023-11-20 15:55:00,412.41,413.07,412.33,413.07,27081.0,412.41,413.07,412.33,413.07,27081.0
2023-11-21 09:30:00,411.05,411.05,401.69,403.41,19714.0,411.05,411.05,401.69,403.41,19714.0
2023-11-21 09:35:00,403.94,405.56,403.33,404.05,11348.0,403.94,405.56,403.33,404.05,11348.0
2023-11-21 09:40:00,404.24,404.34,402.28,402.86,6230.0,404.24,404.34,402.28,402.86,6230.0
2023-11-21 09:45:00,402.84,402.87,401.33,402.63,4143.0,402.84,402.87,401.33,402.63,4143.0
2023-11-21 09:50:00,402.99,404.93,402.99,403.45,8018.0,402.99,404.93,402.99,403.45,8018.0
2023-11-21 09:55:00,403.44,403.79,402.37,402.72,2695.0,403.44,403.79,402.37,402.72,2695.0
2023-11-21 10:00:00,403.05,403.93,402.6,403.76,5367.0,403.05,403.93,402.6,403.76,5367.0
2023-11-21 10:05:00,404.23,404.23,402.12,402.81,32682.0,404.23,404.23,402.12,402.81,32682.0
2023-11-21 10:10:00,402.65,403.75,401.74,402.13,13958.0,402.65,403.75,401.74,402.13,13958.0
2023-11-21 10:15:00,402.05,402.34,401.19,401.39,5772.0,402.05,402.34,401.19,401.39,5772.0
2023-11-21 10:20:00,401.35,401.53,400.63,400.63,6850.0,401.35,401.53,400.63,400.63,6850.0
2023-11-21 10:25:00,400.74,400.88,399.75,400.0,8681.0,400.74,400.88,399.75,400.0,8681.0
2023-11-21 10:30:00,399.87,400.21,399.13,399.42,8901.0,399.87,400.21,399.13,399.42,8901.0
2023-11-21 10:35:00,399.42,399.42,397.97,398.8,12393.0,399.42,399.42,397.97,398.8,12393.0
2023-11-21 10:40:00,398.97,399.06,397.02,397.02,7220.0,398.97,399.06,397.02,397.02,7220.0
2023-11-21 10:45:00,397.19,398.67,396.87,397.47,16153.0,397.19,398.67,396.87,397.47,16153.0
2023-11-21 10:50:00,397.44,397.74,397.09,397.6,7854.0,397.44,397.74,397.09,397.6,7854.0
2023-11-21 10:55:00,397.44,397.83,396.05,396.14,7404.0,397.44,397.83,396.05,396.14,7404.0
2023-11-21 11:00:00,396.35,396.75,396.08,396.46,7671.0,396.35,396.75,396.08,396.46,7671.0
2023-11-21 11:05:00,396.25,396.28,395.33,395.88,14302.0,396.25,396.28,395.33,395.88,14302.0
2023-11-21 11:10:00,395.88,396.47,395.38,396.35,9456.0,395.88,396.47,395.38,396.35,9456.0
2023-11-21 11:15:00,396.34,397.42,395.8,396.5,20143.0,396.34,397.42,395.8,396.5,20143.0
2023-11-21 11:20:00,396.9,397.32,396.58,397.06,6376.0,396.9,397.32,396.58,397.06,6376.0
2023-11-21 11:25:00,397.29,398.56,397.27,398.32,16758.0,397.29,398.56,397.27,398.32,16758.0
2023-11-21 11:30:00,398.26,398.34,397.65,397.86,15252.0,398.26,398.34,397.65,397.86,15252.0
2023-11-21 11:35:00,398.13,398.13,397.14,397.29,5709.0,398.13,398.13,397.14,397.29,5709.0
2023-11-21 11:40:00,397.35,398.22,397.34,398.22,3900.0,397.35,398.22,397.34,398.22,3900.0
2023-11-21 11:45:00,398.24,399.59,398.08,399.59,9070.0,398.24,399.59,398.08,399.59,9070.0
2023-11-21 11:50:00,399.66,399.87,399.05,399.59,11622.0,399.66,399.87,399.05,399.59,11622.0
2023-11-21 11:55:00,399.36,399.81,399.18,399.63,7977.0,399.36,399.81,399.18,399.63,7977.0
2023-11-21 12:00:00,399.62,400.94,399.35,400.67,4647.0,399.62,400.94,399.35,400.67,4647.0
2023-11-21 12:05:00,400.98,401.66,400.98,401.61,4496.0,400.98,401.66,400.98,401.61,4496.0
2023-11-21 12:10:00,401.61,401.84,401.41,401.42,2600.0,401.61,401.84,401.41,401.42,2600.0
2023-11-21 12:15:00,401.62,401.7,401.31,401.6,1300.0,401.62,401.7,401.31,401.6,1300.0
2023-11-21 12:20:00,401.63,401.63,401.3,401.33,1000.0,401.63,401.63,401.3,401.33,1000.0
2023-11-21 12:25:00,401.48,401.75,400.96,401.02,5243.0,401.48,401.75,400.96,401.02,5243.0
2023-11-21 12:30:00,401.28,401.48,401.14,401.39,3841.0,401.28,401.48,401.14,401.39,3841.0
2023-11-21 12:35:00,401.39,402.2,401.38,402.06,1940.0,401.39,402.2,401.38,402.06,1940.0
2023-11-21 12:40:00,402.09,402.17,401.28,401.42,6713.0,402.09,402.17,401.28,401.42,6713.0
2023-11-21 12:45:00,401.45,401.72,401.41,401.66,3793.0,401.45,401.72,401.41,401.66,3793.0
2023-11-21 12:50:00,401.6,401.86,401.31,401.4,2010.0,401.6,401.86,401.31,401.4,2010.0
2023-11-21 12:55:00,401.35,401.78,401.35,401.72,1407.0,401.35,401.78,401.35,401.72,1407.0
2023-11-21 13:00:00,401.78,402.12,401.53,402.06,2800.0,401.78,402.12,401.53,402.06,2800.0
2023-11-21 13:05:00,402.12,402.63,401.99,402.63,1200.0,402.12,402.63,401.99,402.63,1200.0
2023-11-21 13:10:00,402.5,402.51,402.13,402.25,1500.0,402.5,402.51,402.13,402.25,1500.0
2023-11-21 13:15:00,402.11,402.96,402.08,402.87,5037.0,402.11,402.96,402.08,402.87,5037.0
2023-11-21 13:20:00,402.87,402.87,402.44,402.54,1525.0,402.87,402.87,402.44,402.54,1525.0
2023-11-21 13:25:00,402.53,402.6,402.36,402.42,1100.0,402.53,402.6,402.36,402.42,1100.0
2023-11-21 13:30:00,402.42,402.48,401.74,402.0,7933.0,402.42,402.48,401.74,402.0,7933.0
2023-11-21 13:35:00,401.84,401.84,401.64,401.73,1090.0,401.84,401.84,401.64,401.73,1090.0
2023-11-21 13:40:00,401.89,402.15,401.89,402.15,897.0,401.89,402.15,401.89,402.15,897.0
2023-11-21 13:45:00,402.63,402.97,402.49,402.97,907.0,402.63,402.97,402.49,402.97,907.0
2023-11-21 13:50:00,402.98,403.08,402.57,402.71,2300.0,402.98,403.08,402.57,402.71,2300.0
2023-11-21 13:55:00,403.04,403.1,402.85,403.1,1680.0,403.04,403.1,402.85,403.1,1680.0
2023-11-21 14:00:00,402.99,403.0,402.52,402.74,3808.0,402.99,403.0,402.52,402.74,3808.0
2023-11-21 14:05:00,402.59,402.69,402.58,402.65,1200.0,402.59,402.69,402.58,402.65,1200.0
2023-11-21 14:10:00,402.65,402.66,401.87,402.13,2925.0,402.65,402.66,401.87,402.13,2925.0
2023-11-21 14:15:00,402.15,402.39,401.9,401.9,3066.0,402.15,402.39,401.9,401.9,3066.0
2023-11-21 14:20:00,402.02,402.24,402.02,402.23,1600.0,402.02,402.24,402.02,402.23,1600.0
2023-11-21 14:25:00,402.24,402.51,402.13,402.13,2500.0,402.24,402.51,402.13,402.13,2500.0
2023-11-21 14:30:00,402.24,402.31,402.18,402.31,600.0,402.24,402.31,402.18,402.31,600.0
2023-11-21 14:35:00,402.38,402.39,401.67,401.7,1700.0,402.38,402.39,401.67,401.7,1700.0
2023-11-21 14:40:00,401.69,401.9,401.31,401.54,3363.0,401.69,401.9,401.31,401.54,3363.0
2023-11-21 14:45:00,401.73,401.93,401.26,401.46,3934.0,401.73,401.93,401.26,401.46,3934.0
2023-11-21 14:50:00,401.45,401.45,400.26,400.63,5689.0,401.45,401.45,400.26,400.63,5689.0
2023-11-21 14:55:00,400.62,401.23,400.62,401.23,1800.0,400.62,401.23,400.62,401.23,1800.0
2023-11-21 15:00:00,401.22,401.75,401.18,401.19,2336.0,401.22,401.75,401.18,401.19,2336.0
2023-11-21 15:05:00,401.32,401.58,401.04,401.58,2000.0,401.32,401.58,401.04,401.58,2000.0
2023-11-21 15:10:00,401.66,401.91,401.66,401.73,2103.0,401.66,401.91,401.66,401.73,2103.0
2023-11-21 15:15:00,401.72,402.01,401.38,401.5,3506.0,401.72,402.01,401.38,401.5,3506.0
2023-11-21 15:20:00,401.51,401.86,401.38,401.85,2477.0,401.51,401.86,401.38,401.85,2477.0
2023-11-21 15:25:00,401.91,402.25,401.77,402.17,5568.0,401.91,402.25,401.77,402.17,5568.0
2023-11-21 15:30:00,402.43,402.45,401.95,402.18,3335.0,402.43,402.45,401.95,402.18,3335.0
2023-11-21 15:35:00,402.33,402.41,401.96,402.41,7369.0,402.33,402.41,401.96,402.41,7369.0
2023-11-21 15:40:00,402.24,402.44,401.9,402.25,6169.0,402.24,402.44,401.9,402.25,6169.0
2023-11-21 15:45:00,402.26,402.49,402.01,402.14,11518.0,402.26,402.49,402.01,402.14,11518.0
2023-11-21 15:50:00,402.01,402.73,401.15,402.6,19072.0,402.01,402.73,401.15,402.6,19072.0
2023-11-21 15:55:00,402.22,402.57,402.06,402.52,27094.0,402.22,402.57,402.06,402.52,27094.0
2023-11-22 09:30:00,404.44,405.37,403.39,405.36,6254.0,404.44,405.37,403.39,405.36,6254.0
2023-11-22 09:35:00,404.08,405.25,403.05,404.51,2970.0,404.08,405.25,403.05,404.51,2970.0
2023-11-22 09:40:00,404.81,406.65,404.81,406.0,1410.0,404.81,406.65,404.81,406.0,1410.0
2023-11-22 09:45:00,405.81,406.32,405.11,405.95,2400.0,405.81,406.32,405.11,405.95,2400.0
2023-11-22 09:50:00,405.92,406.22,404.87,404.93,3210.0,405.92,406.22,404.87,404.93,3210.0
2023-11-22 09:55:00,404.81,406.75,404.41,406.53,3604.0,404.81,406.75,404.41,406.53,3604.0
2023-11-22 10:00:00,405.99,407.2,405.41,407.2,2460.0,405.99,407.2,405.41,407.2,2460.0
2023-11-22 10:05:00,407.33,407.33,406.22,406.84,3630.0,407.33,407.33,406.22,406.84,3630.0
2023-11-22 10:10:00,406.89,406.89,406.12,406.59,4158.0,406.89,406.89,406.12,406.59,4158.0
2023-11-22 10:15:00,406.86,407.03,405.81,406.34,3988.0,406.86,407.03,405.81,406.34,3988.0
2023-11-22 10:20:00,406.86,408.64,406.85,408.64,962.0,406.86,408.64,406.85,408.64,962.0
2023-11-22 10:25:00,408.9,409.44,408.54,409.44,2200.0,408.9,409.44,408.54,409.44,2200.0
2023-11-22 10:30:00,409.44,409.67,409.2,409.57,2834.0,409.44,409.67,409.2,409.57,2834.0
2023-11-22 10:35:00,409.8,410.0,409.51,409.6,3480.0,409.8,410.0,409.51,409.6,3480.0
2023-11-22 10:40:00,409.6,409.6,409.08,409.3,2700.0,409.6,409.6,409.08,409.3,2700.0
2023-11-22 10:45:00,409.42,409.42,408.68,408.72,3134.0,409.42,409.42,408.68,408.72,3134.0
2023-11-22 10:50:00,408.78,408.78,407.73,407.73,1300.0,408.78,408.78,407.73,407.73,1300.0
2023-11-22 10:55:00,407.79,407.94,407.43,407.69,1600.0,407.79,407.94,407.43,407.69,1600.0
2023-11-22 11:00:00,407.65,407.7,406.68,407.02,16571.0,407.65,407.7,406.68,407.02,16571.0
2023-11-22 11:05:00,407.03,407.05,405.68,406.43,18641.0,407.03,407.05,405.68,406.43,18641.0
2023-11-22 11:10:00,406.26,406.45,405.89,405.9,7160.0,406.26,406.45,405.89,405.9,7160.0
2023-11-22 11:15:00,405.49,405.79,405.11,405.18,2900.0,405.49,405.79,405.11,405.18,2900.0
2023-11-22 11:20:00,405.17,405.46,404.42,404.56,4589.0,405.17,405.46,404.42,404.56,4589.0
2023-11-22 11:25:00,404.5,404.82,404.47,404.61,1673.0,404.5,404.82,404.47,404.61,1673.0
2023-11-22 11:30:00,404.69,405.01,404.56,405.01,3276.0,404.69,405.01,404.56,405.01,3276.0
2023-11-22 11:35:00,404.81,405.0,404.25,404.25,1400.0,404.81,405.0,404.25,404.25,1400.0
2023-11-22 11:40:00,404.48,404.69,404.36,404.69,2900.0,404.48,404.69,404.36,404.69,2900.0
2023-11-22 11:45:00,404.79,405.24,404.66,404.94,3666.0,404.79,405.24,404.66,404.94,3666.0
2023-11-22 11:50:00,405.07,405.25,404.99,405.05,1045.0,405.07,405.25,404.99,405.05,1045.0
2023-11-22 11:55:00,405.04,405.36,404.95,405.36,2606.0,405.04,405.36,404.95,405.36,2606.0
2023-11-22 12:00:00,405.23,405.47,405.05,405.47,2912.0,405.23,405.47,405.05,405.47,2912.0
2023-11-22 12:05:00,405.49,406.15,405.4,405.41,6256.0,405.49,406.15,405.4,405.41,6256.0
2023-11-22 12:10:00,405.72,405.94,404.99,405.0,2524.0,405.72,405.94,404.99,405.0,2524.0
2023-11-22 12:15:00,404.99,405.12,404.48,405.12,3261.0,404.99,405.12,404.48,405.12,3261.0
2023-11-22 12:20:00,405.19,405.32,405.11,405.13,1417.0,405.19,405.32,405.11,405.13,1417.0
2023-11-22 12:25:00,405.02,405.21,404.84,405.1,2800.0,405.02,405.21,404.84,405.1,2800.0
2023-11-22 12:30:00,405.1,405.1,404.62,405.0,2312.0,405.1,405.1,404.62,405.0,2312.0
2023-11-22 12:35:00,404.7,404.73,404.65,404.65,300.0,404.7,404.73,404.65,404.65,300.0
2023-11-22 12:40:00,404.6,404.93,404.27,404.27,1518.0,404.6,404.93,404.27,404.27,1518.0
2023-11-22 12:45:00,404.27,404.27,404.27,404.27,148.0,404.27,404.27,404.27,404.27,148.0
2023-11-22 12:50:00,404.29,404.61,404.28,404.61,700.0,404.29,404.61,404.28,404.61,700.0
2023-11-22 12:55:00,404.6,404.6,404.6,404.6,100.0,404.6,404.6,404.6,404.6,100.0
2023-11-22 13:00:00,404.7,404.78,404.55,404.6,1800.0,404.7,404.78,404.55,404.6,1800.0
2023-11-22 13:05:00,404.62,404.78,404.26,404.28,1500.0,404.62,404.78,404.26,404.28,1500.0
2023-11-22 13:10:00,404.25,404.83,404.11,404.36,7690.0,404.25,404.83,404.11,404.36,7690.0
2023-11-22 13:15:00,404.24,404.48,404.18,404.48,1712.0,404.24,404.48,404.18,404.48,1712.0
2023-11-22 13:20:00,404.51,404.99,404.51,404.86,1301.0,404.51,404.99,404.51,404.86,1301.0
2023-11-22 13:25:00,404.79,404.91,404.61,404.91,400.0,404.79,404.91,404.61,404.91,400.0
2023-11-22 13:30:00,404.92,405.32,404.92,405.29,900.0,404.92,405.32,404.92,405.29,900.0
2023-11-22 13:35:00,405.28,405.45,405.02,405.14,1800.0,405.28,405.45,405.02,405.14,1800.0
2023-11-22 13:40:00,405.07,405.08,404.93,404.97,915.0,405.07,405.08,404.93,404.97,915.0
2023-11-22 13:45:00,404.97,405.49,404.97,405.49,1149.0,404.97,405.49,404.97,405.49,1149.0
2023-11-22 13:50:00,405.39,405.39,404.99,404.99,2558.0,405.39,405.39,404.99,404.99,2558.0
2023-11-22 13:55:00,404.94,405.04,404.66,404.66,3176.0,404.94,405.04,404.66,404.66,3176.0
2023-11-22 14:00:00,404.79,405.27,404.79,405.23,1000.0,404.79,405.27,404.79,405.23,1000.0
2023-11-22 14:05:00,405.25,405.35,404.96,404.97,1740.0,405.25,405.35,404.96,404.97,1740.0
2023-11-22 14:10:00,405.01,405.01,404.77,404.78,1473.0,405.01,405.01,404.77,404.78,1473.0
2023-11-22 14:15:00,404.82,404.97,404.77,404.96,2560.0,404.82,404.97,404.77,404.96,2560.0
2023-11-22 14:20:00,404.87,404.88,404.52,404.58,3124.0,404.87,404.88,404.52,404.58,3124.0
2023-11-22 14:25:00,404.59,404.74,404.33,404.52,1530.0,404.59,404.74,404.33,404.52,1530.0
2023-11-22 14:30:00,404.52,404.92,404.52,404.72,4096.0,404.52,404.92,404.52,404.72,4096.0
2023-11-22 14:35:00,404.77,404.77,403.57,403.62,5281.0,404.77,404.77,403.57,403.62,5281.0
2023-11-22 14:40:00,403.63,404.14,403.6,404.02,4204.0,403.63,404.14,403.6,404.02,4204.0
2023-11-22 14:45:00,404.21,404.24,404.09,404.17,796.0,404.21,404.24,404.09,404.17,796.0
2023-11-22 14:50:00,404.22,404.83,404.22,404.64,2609.0,404.22,404.83,404.22,404.64,2609.0
2023-11-22 14:55:00,404.76,404.85,404.59,404.6,2042.0,404.76,404.85,404.59,404.6,2042.0
2023-11-22 15:00:00,404.61,405.09,404.45,405.09,4394.0,404.61,405.09,404.45,405.09,4394.0
2023-11-22 15:05:00,405.03,405.3,404.93,405.3,2086.0,405.03,405.3,404.93,405.3,2086.0
2023-11-22 15:10:00,405.28,405.29,404.69,404.72,2524.0,405.28,405.29,404.69,404.72,2524.0
2023-11-22 15:15:00,404.8,405.06,404.68,405.05,2800.0,404.8,405.06,404.68,405.05,2800.0
2023-11-22 15:20:00,405.22,405.3,404.97,405.28,2900.0,405.22,405.3,404.97,405.28,2900.0
2023-11-22 15:25:00,405.31,405.58,405.31,405.58,1700.0,405.31,405.58,405.31,405.58,1700.0
2023-11-22 15:30:00,405.57,405.72,405.37,405.63,4206.0,405.57,405.72,405.37,405.63,4206.0
2023-11-22 15:35:00,405.54,405.88,405.43,405.88,3600.0,405.54,405.88,405.43,405.88,3600.0
2023-11-22 15:40:00,405.88,405.88,405.46,405.82,5924.0,405.88,405.88,405.46,405.82,5924.0
2023-11-22 15:45:00,405.82,405.82,405.25,405.33,7807.0,405.82,405.82,405.25,405.33,7807.0
2023-11-22 15:50:00,405.35,405.42,404.92,405.1,11943.0,405.35,405.42,404.92,405.1,11943.0
2023-11-22 15:55:00,405.22,405.54,404.68,405.28,35929.0,405.22,405.54,404.68,405.28,35929.0
2023-11-24 09:30:00,406.24,406.98,406.24,406.91,3246.0,406.24,406.98,406.24,406.91,3246.0
2023-11-24 09:35:00,406.91,406.91,405.69,406.43,2080.0,406.91,406.91,405.69,406.43,2080.0
2023-11-24 09:40:00,406.21,406.98,406.21,406.96,900.0,406.21,406.98,406.21,406.96,900.0
2023-11-24 09:45:00,406.59,406.95,406.14,406.21,2803.0,406.59,406.95,406.14,406.21,2803.0
2023-11-24 09:50:00,406.44,406.97,406.38,406.38,2686.0,406.44,406.97,406.38,406.38,2686.0
2023-11-24 09:55:00,406.49,406.77,406.06,406.11,3401.0,406.49,406.77,406.06,406.11,3401.0
2023-11-24 10:00:00,406.23,406.38,405.81,406.37,2405.0,406.23,406.38,405.81,406.37,2405.0
2023-11-24 10:05:00,406.37,406.74,406.06,406.26,3624.0,406.37,406.74,406.06,406.26,3624.0
2023-11-24 10:10:00,406.34,406.34,405.59,405.59,1802.0,406.34,406.34,405.59,405.59,1802.0
2023-11-24 10:15:00,405.64,405.81,405.51,405.72,1654.0,405.64,405.81,405.51,405.72,1654.0
2023-11-24 10:20:00,405.66,406.37,405.61,406.37,1759.0,405.66,406.37,405.61,406.37,1759.0
2023-11-24 10:25:00,406.38,407.16,406.37,406.98,2222.0,406.38,407.16,406.37,406.98,2222.0
2023-11-24 10:30:00,407.25,407.25,407.03,407.03,1100.0,407.25,407.25,407.03,407.03,1100.0
2023-11-24 10:35:00,407.18,407.46,406.6,406.6,2438.0,407.18,407.46,406.6,406.6,2438.0
2023-11-24 10:40:00,406.82,406.95,406.42,406.43,2034.0,406.82,406.95,406.42,406.43,2034.0
2023-11-24 10:45:00,406.66,406.8,406.39,406.42,2305.0,406.66,406.8,406.39,406.42,2305.0
2023-11-24 10:50:00,406.03,406.52,406.03,406.5,1200.0,406.03,406.52,406.03,406.5,1200.0
2023-11-24 10:55:00,406.42,406.73,406.1,406.51,1200.0,406.42,406.73,406.1,406.51,1200.0
2023-11-24 11:00:00,406.53,406.53,406.29,406.3,1831.0,406.53,406.53,406.29,406.3,1831.0
2023-11-24 11:05:00,406.23,406.39,406.1,406.38,500.0,406.23,406.39,406.1,406.38,500.0
2023-11-24 11:10:00,406.55,406.88,406.5,406.88,3733.0,406.55,406.88,406.5,406.88,3733.0
2023-11-24 11:15:00,407.08,407.08,406.6,406.72,1341.0,407.08,407.08,406.6,406.72,1341.0
2023-11-24 11:20:00,406.95,406.95,406.47,406.56,1362.0,406.95,406.95,406.47,406.56,1362.0
2023-11-24 11:25:00,406.68,406.75,406.18,406.75,1500.0,406.68,406.75,406.18,406.75,1500.0
2023-11-24 11:30:00,406.78,406.94,406.37,406.37,1700.0,406.78,406.94,406.37,406.37,1700.0
2023-11-24 11:35:00,406.19,406.42,405.93,406.09,1670.0,406.19,406.42,405.93,406.09,1670.0
2023-11-24 11:40:00,406.04,406.36,405.96,405.99,1712.0,406.04,406.36,405.96,405.99,1712.0
2023-11-24 11:45:00,405.89,405.89,405.49,405.49,5122.0,405.89,405.89,405.49,405.49,5122.0
2023-11-24 11:50:00,405.43,405.74,405.22,405.74,2000.0,405.43,405.74,405.22,405.74,2000.0
2023-11-24 11:55:00,405.75,406.07,405.75,405.78,830.0,405.75,406.07,405.75,405.78,830.0
2023-11-24 12:00:00,405.74,405.81,405.74,405.81,200.0,405.74,405.81,405.74,405.81,200.0
2023-11-24 12:05:00,405.74,406.07,405.73,406.06,2003.0,405.74,406.07,405.73,406.06,2003.0
2023-11-24 12:10:00,406.05,406.55,406.05,406.35,1833.0,406.05,406.55,406.05,406.35,1833.0
2023-11-24 12:15:00,406.39,406.59,406.3,406.38,1915.0,406.39,406.59,406.3,406.38,1915.0
2023-11-24 12:20:00,406.43,406.43,406.16,406.25,1000.0,406.43,406.43,406.16,406.25,1000.0
2023-11-24 12:25:00,406.36,406.57,406.11,406.11,5779.0,406.36,406.57,406.11,406.11,5779.0
2023-11-24 12:30:00,406.1,406.27,406.1,406.23,800.0,406.1,406.27,406.1,406.23,800.0
2023-11-24 12:35:00,406.22,406.22,405.74,405.86,3788.0,406.22,406.22,405.74,405.86,3788.0
2023-11-24 12:40:00,405.86,406.34,405.83,406.0,3079.0,405.86,406.34,405.83,406.0,3079.0
2023-11-24 12:45:00,406.0,406.75,405.96,406.31,4786.0,406.0,406.75,405.96,406.31,4786.0
2023-11-24 12:50:00,405.9,406.37,405.7,406.23,4123.0,405.9,406.37,405.7,406.23,4123.0
2023-11-24 12:55:00,406.08,406.21,405.47,406.03,13506.0,406.08,406.21,405.47,406.03,13506.0
2023-11-27 09:30:00,404.01,405.03,401.59,401.59,8884.0,404.01,405.03,401.59,401.59,8884.0
2023-11-27 09:35:00,402.15,402.39,401.64,401.82,1922.0,402.15,402.39,401.64,401.82,1922.0
2023-11-27 09:40:00,402.52,402.78,401.71,401.71,5118.0,402.52,402.78,401.71,401.71,5118.0
2023-11-27 09:45:00,401.96,402.05,400.95,400.97,3625.0,401.96,402.05,400.95,400.97,3625.0
2023-11-27 09:50:00,400.86,400.93,400.0,400.0,8788.0,400.86,400.93,400.0,400.0,8788.0
2023-11-27 09:55:00,400.16,400.54,399.42,399.98,11916.0,400.16,400.54,399.42,399.98,11916.0
2023-11-27 10:00:00,399.88,401.17,399.87,401.04,5100.0,399.88,401.17,399.87,401.04,5100.0
2023-11-27 10:05:00,400.88,401.44,400.83,401.06,4203.0,400.88,401.44,400.83,401.06,4203.0
2023-11-27 10:10:00,401.35,402.02,401.07,402.02,2542.0,401.35,402.02,401.07,402.02,2542.0
2023-11-27 10:15:00,402.02,402.28,401.71,401.85,4758.0,402.02,402.28,401.71,401.85,4758.0
2023-11-27 10:20:00,402.24,402.25,401.95,401.95,1000.0,402.24,402.25,401.95,401.95,1000.0
2023-11-27 10:25:00,401.96,402.73,401.95,402.62,2411.0,401.96,402.73,401.95,402.62,2411.0
2023-11-27 10:30:00,402.62,402.8,401.88,402.1,11573.0,402.62,402.8,401.88,402.1,11573.0
2023-11-27 10:35:00,402.12,402.72,401.83,402.39,5592.0,402.12,402.72,401.83,402.39,5592.0
2023-11-27 10:40:00,402.49,402.92,402.27,402.66,4393.0,402.49,402.92,402.27,402.66,4393.0
2023-11-27 10:45:00,402.57,402.57,401.78,401.88,6346.0,402.57,402.57,401.78,401.88,6346.0
2023-11-27 10:50:00,402.1,402.28,401.28,401.44,16502.0,402.1,402.28,401.28,401.44,16502.0
2023-11-27 10:55:00,401.6,401.92,401.52,401.66,1986.0,401.6,401.92,401.52,401.66,1986.0
2023-11-27 11:00:00,401.42,401.59,401.01,401.42,5242.0,401.42,401.59,401.01,401.42,5242.0
2023-11-27 11:05:00,401.43,401.78,400.95,401.78,4737.0,401.43,401.78,400.95,401.78,4737.0
2023-11-27 11:10:00,401.38,401.6,401.14,401.14,1100.0,401.38,401.6,401.14,401.14,1100.0
2023-11-27 11:15:00,401.19,401.56,401.16,401.33,7837.0,401.19,401.56,401.16,401.33,7837.0
2023-11-27 11:20:00,401.53,401.76,401.5,401.5,2025.0,401.53,401.76,401.5,401.5,2025.0
2023-11-27 11:25:00,401.39,401.45,400.8,401.21,5319.0,401.39,401.45,400.8,401.21,5319.0
2023-11-27 11:30:00,401.16,401.16,400.78,400.78,800.0,401.16,401.16,400.78,400.78,800.0
2023-11-27 11:35:00,400.68,401.03,400.63,400.86,1800.0,400.68,401.03,400.63,400.86,1800.0
2023-11-27 11:40:00,400.88,400.91,400.48,400.57,11961.0,400.88,400.91,400.48,400.57,11961.0
2023-11-27 11:45:00,400.44,400.44,399.47,399.47,13140.0,400.44,400.44,399.47,399.47,13140.0
2023-11-27 11:50:00,399.65,400.42,399.65,400.37,3508.0,399.65,400.42,399.65,400.37,3508.0
2023-11-27 11:55:00,400.42,400.9,400.11,400.19,3067.0,400.42,400.9,400.11,400.19,3067.0
2023-11-27 12:00:00,399.91,399.91,399.56,399.75,1837.0,399.91,399.91,399.56,399.75,1837.0
2023-11-27 12:05:00,399.71,400.03,399.49,399.86,1554.0,399.71,400.03,399.49,399.86,1554.0
2023-11-27 12:10:00,399.9,400.18,399.67,400.04,1519.0,399.9,400.18,399.67,400.04,1519.0
2023-11-27 12:15:00,399.98,400.11,399.67,399.98,1287.0,399.98,400.11,399.67,399.98,1287.0
2023-11-27 12:20:00,399.94,400.09,399.73,399.74,1214.0,399.94,400.09,399.73,399.74,1214.0
2023-11-27 12:25:00,399.6,400.13,399.55,400.13,1474.0,399.6,400.13,399.55,400.13,1474.0
2023-11-27 12:30:00,400.11,400.51,400.07,400.14,1308.0,400.11,400.51,400.07,400.14,1308.0
2023-11-27 12:35:00,400.15,400.26,399.8,399.8,3677.0,400.15,400.26,399.8,399.8,3677.0
2023-11-27 12:40:00,399.94,399.95,399.61,399.69,900.0,399.94,399.95,399.61,399.69,900.0
2023-11-27 12:45:00,399.51,399.52,399.51,399.52,300.0,399.51,399.52,399.51,399.52,300.0
2023-11-27 12:50:00,399.68,399.83,399.58,399.62,1000.0,399.68,399.83,399.58,399.62,1000.0
2023-11-27 12:55:00,399.62,399.74,399.57,399.63,1072.0,399.62,399.74,399.57,399.63,1072.0
2023-11-27 13:00:00,399.63,399.63,399.2,399.29,4541.0,399.63,399.63,399.2,399.29,4541.0
2023-11-27 13:05:00,399.19,399.49,399.12,399.38,4857.0,399.19,399.49,399.12,399.38,4857.0
2023-11-27 13:10:00,399.26,399.39,399.13,399.13,1900.0,399.26,399.39,399.13,399.13,1900.0
2023-11-27 13:15:00,399.2,399.58,399.2,399.28,5941.0,399.2,399.58,399.2,399.28,5941.0
2023-11-27 13:20:00,399.16,399.16,398.52,398.52,2269.0,399.16,399.16,398.52,398.52,2269.0
2023-11-27 13:25:00,398.52,399.02,398.52,398.74,5874.0,398.52,399.02,398.52,398.74,5874.0
2023-11-27 13:30:00,398.68,398.75,398.5,398.55,2126.0,398.68,398.75,398.5,398.55,2126.0
2023-11-27 13:35:00,398.57,398.64,398.39,398.6,4164.0,398.57,398.64,398.39,398.6,4164.0
2023-11-27 13:40:00,398.61,398.92,398.58,398.58,3093.0,398.61,398.92,398.58,398.58,3093.0
2023-11-27 13:45:00,398.51,398.58,397.99,397.99,8068.0,398.51,398.58,397.99,397.99,8068.0
2023-11-27 13:50:00,397.99,398.46,397.8,397.8,6029.0,397.99,398.46,397.8,397.8,6029.0
2023-11-27 13:55:00,398.02,398.27,397.97,397.97,1607.0,398.02,398.27,397.97,397.97,1607.0
2023-11-27 14:00:00,398.07,398.56,398.03,398.42,2727.0,398.07,398.56,398.03,398.42,2727.0
2023-11-27 14:05:00,398.21,398.21,397.63,397.89,900.0,398.21,398.21,397.63,397.89,900.0
2023-11-27 14:10:00,397.91,397.97,397.54,397.77,3004.0,397.91,397.97,397.54,397.77,3004.0
2023-11-27 14:15:00,397.79,398.1,397.69,397.95,4989.0,397.79,398.1,397.69,397.95,4989.0
2023-11-27 14:20:00,397.99,398.23,397.83,398.05,11793.0,397.99,398.23,397.83,398.05,11793.0
2023-11-27 14:25:00,398.11,398.36,397.7,397.71,5236.0,398.11,398.36,397.7,397.71,5236.0
2023-11-27 14:30:00,397.87,397.94,397.2,397.21,3204.0,397.87,397.94,397.2,397.21,3204.0
2023-11-27 14:35:00,397.23,397.37,397.16,397.21,2552.0,397.23,397.37,397.16,397.21,2552.0
2023-11-27 14:40:00,397.14,397.2,396.17,396.4,5228.0,397.14,397.2,396.17,396.4,5228.0
2023-11-27 14:45:00,396.36,396.61,396.21,396.22,3683.0,396.36,396.61,396.21,396.22,3683.0
2023-11-27 14:50:00,396.22,396.46,396.21,396.46,1855.0,396.22,396.46,396.21,396.46,1855.0
2023-11-27 14:55:00,396.33,396.87,396.33,396.75,3128.0,396.33,396.87,396.33,396.75,3128.0
2023-11-27 15:00:00,396.93,397.56,396.92,397.48,10412.0,396.93,397.56,396.92,397.48,10412.0
2023-11-27 15:05:00,397.58,398.13,397.58,398.09,7445.0,397.58,398.13,397.58,398.09,7445.0
2023-11-27 15:10:00,398.09,398.24,397.71,397.92,8959.0,398.09,398.24,397.71,397.92,8959.0
2023-11-27 15:15:00,397.96,398.06,397.87,397.87,2516.0,397.96,398.06,397.87,397.87,2516.0
2023-11-27 15:20:00,398.0,398.31,397.98,398.16,4918.0,398.0,398.31,397.98,398.16,4918.0
2023-11-27 15:25:00,398.16,398.4,397.72,398.06,7739.0,398.16,398.4,397.72,398.06,7739.0
2023-11-27 15:30:00,398.15,398.27,398.03,398.06,3553.0,398.15,398.27,398.03,398.06,3553.0
2023-11-27 15:35:00,398.15,399.0,398.14,398.63,10306.0,398.15,399.0,398.14,398.63,10306.0
2023-11-27 15:40:00,398.77,399.05,398.77,398.91,4795.0,398.77,399.05,398.77,398.91,4795.0
2023-11-27 15:45:00,398.91,398.93,398.3,398.36,22928.0,398.91,398.93,398.3,398.36,22928.0
2023-11-27 15:50:00,398.53,398.72,397.04,397.42,41092.0,398.53,398.72,397.04,397.42,41092.0
2023-11-27 15:55:00,397.36,397.43,396.54,396.76,76363.0,397.36,397.43,396.54,396.76,76363.0
2023-11-28 09:30:00,394.74,395.33,393.05,394.9,18564.0,394.74,395.33,393.05,394.9,18564.0
2023-11-28 09:35:00,394.93,395.11,393.05,393.68,7966.0,394.93,395.11,393.05,393.68,7966.0
2023-11-28 09:40:00,393.73,394.49,392.96,393.4,3009.0,393.73,394.49,392.96,393.4,3009.0
2023-11-28 09:45:00,393.33,393.36,392.95,393.13,3529.0,393.33,393.36,392.95,393.13,3529.0
2023-11-28 09:50:00,393.1,393.61,392.97,393.4,4841.0,393.1,393.61,392.97,393.4,4841.0
2023-11-28 09:55:00,393.4,394.18,393.18,393.56,5221.0,393.4,394.18,393.18,393.56,5221.0
2023-11-28 10:00:00,393.55,394.75,393.55,394.29,4905.0,393.55,394.75,393.55,394.29,4905.0
2023-11-28 10:05:00,394.24,395.12,394.14,395.12,3922.0,394.24,395.12,394.14,395.12,3922.0
2023-11-28 10:10:00,395.12,395.36,394.72,394.73,7653.0,395.12,395.36,394.72,394.73,7653.0
2023-11-28 10:15:00,394.9,395.23,394.51,394.92,12643.0,394.9,395.23,394.51,394.92,12643.0
2023-11-28 10:20:00,394.99,395.44,394.35,395.44,15690.0,394.99,395.44,394.35,395.44,15690.0
2023-11-28 10:25:00,395.52,395.56,394.72,394.73,3650.0,395.52,395.56,394.72,394.73,3650.0
2023-11-28 10:30:00,394.83,395.24,394.63,395.01,3051.0,394.83,395.24,394.63,395.01,3051.0
2023-11-28 10:35:00,395.07,395.86,394.74,395.46,5092.0,395.07,395.86,394.74,395.46,5092.0
2023-11-28 10:40:00,395.62,396.81,395.62,396.75,2300.0,395.62,396.81,395.62,396.75,2300.0
2023-11-28 10:45:00,396.74,396.75,396.07,396.07,4692.0,396.74,396.75,396.07,396.07,4692.0
2023-11-28 10:50:00,396.0,396.57,395.94,396.12,7756.0,396.0,396.57,395.94,396.12,7756.0
2023-11-28 10:55:00,396.02,396.33,395.89,396.33,2125.0,396.02,396.33,395.89,396.33,2125.0
2023-11-28 11:00:00,396.56,396.68,395.44,395.62,10322.0,396.56,396.68,395.44,395.62,10322.0
2023-11-28 11:05:00,395.62,396.66,395.46,396.16,28764.0,395.62,396.66,395.46,396.16,28764.0
2023-11-28 11:10:00,396.18,396.93,396.15,396.79,20227.0,396.18,396.93,396.15,396.79,20227.0
2023-11-28 11:15:00,396.81,398.5,396.8,398.5,5733.0,396.81,398.5,396.8,398.5,5733.0
2023-11-28 11:20:00,398.13,398.46,397.88,398.46,5779.0,398.13,398.46,397.88,398.46,5779.0
2023-11-28 11:25:00,398.3,398.46,397.87,398.22,7813.0,398.3,398.46,397.87,398.22,7813.0
2023-11-28 11:30:00,398.25,398.68,398.25,398.67,2992.0,398.25,398.68,398.25,398.67,2992.0
2023-11-28 11:35:00,398.52,398.92,398.26,398.85,4551.0,398.52,398.92,398.26,398.85,4551.0
2023-11-28 11:40:00,398.63,398.94,398.48,398.75,900.0,398.63,398.94,398.48,398.75,900.0
2023-11-28 11:45:00,398.77,399.82,398.76,399.82,4655.0,398.77,399.82,398.76,399.82,4655.0
2023-11-28 11:50:00,399.97,400.54,399.77,400.37,4376.0,399.97,400.54,399.77,400.37,4376.0
2023-11-28 11:55:00,400.32,401.07,400.01,401.07,3329.0,400.32,401.07,400.01,401.07,3329.0
2023-11-28 12:00:00,400.9,400.9,400.5,400.64,1300.0,400.9,400.9,400.5,400.64,1300.0
2023-11-28 12:05:00,400.64,400.85,400.12,400.72,5348.0,400.64,400.85,400.12,400.72,5348.0
2023-11-28 12:10:00,400.87,401.0,400.72,400.85,1225.0,400.87,401.0,400.72,400.85,1225.0
2023-11-28 12:15:00,400.72,400.77,400.02,400.12,4555.0,400.72,400.77,400.02,400.12,4555.0
2023-11-28 12:20:00,399.91,400.45,399.54,400.44,2119.0,399.91,400.45,399.54,400.44,2119.0
2023-11-28 12:25:00,400.56,400.85,400.41,400.81,2189.0,400.56,400.85,400.41,400.81,2189.0
2023-11-28 12:30:00,400.75,401.47,400.52,401.46,2611.0,400.75,401.47,400.52,401.46,2611.0
2023-11-28 12:35:00,401.59,402.29,401.59,402.22,3216.0,401.59,402.29,401.59,402.22,3216.0
2023-11-28 12:40:00,402.74,403.66,402.71,403.66,5685.0,402.74,403.66,402.71,403.66,5685.0
2023-11-28 12:45:00,403.71,403.71,403.27,403.55,3696.0,403.71,403.71,403.27,403.55,3696.0
2023-11-28 12:50:00,403.41,403.72,402.79,403.23,5365.0,403.41,403.72,402.79,403.23,5365.0
2023-11-28 12:55:00,403.04,403.04,402.61,402.62,1600.0,403.04,403.04,402.61,402.62,1600.0
2023-11-28 13:00:00,402.53,402.56,401.65,402.29,3016.0,402.53,402.56,401.65,402.29,3016.0
2023-11-28 13:05:00,402.31,403.24,402.31,403.24,2275.0,402.31,403.24,402.31,403.24,2275.0
2023-11-28 13:10:00,403.3,403.44,403.09,403.25,2481.0,403.3,403.44,403.09,403.25,2481.0
2023-11-28 13:15:00,403.11,403.47,402.99,403.47,2030.0,403.11,403.47,402.99,403.47,2030.0
2023-11-28 13:20:00,403.45,403.5,403.27,403.5,3039.0,403.45,403.5,403.27,403.5,3039.0
2023-11-28 13:25:00,403.44,403.87,403.44,403.71,2008.0,403.44,403.87,403.44,403.71,2008.0
2023-11-28 13:30:00,403.74,404.21,403.69,403.88,2196.0,403.74,404.21,403.69,403.88,2196.0
2023-11-28 13:35:00,403.98,404.7,403.98,404.26,2063.0,403.98,404.7,403.98,404.26,2063.0
2023-11-28 13:40:00,404.29,404.48,403.91,403.96,6458.0,404.29,404.48,403.91,403.96,6458.0
2023-11-28 13:45:00,403.77,403.94,403.65,403.73,1851.0,403.77,403.94,403.65,403.73,1851.0
2023-11-28 13:50:00,403.55,403.7,402.52,402.72,3549.0,403.55,403.7,402.52,402.72,3549.0
2023-11-28 13:55:00,402.49,402.74,402.39,402.64,1976.0,402.49,402.74,402.39,402.64,1976.0
2023-11-28 14:00:00,402.66,402.8,402.32,402.68,6739.0,402.66,402.8,402.32,402.68,6739.0
2023-11-28 14:05:00,402.74,403.06,402.7,402.87,3445.0,402.74,403.06,402.7,402.87,3445.0
2023-11-28 14:10:00,402.88,403.37,402.86,403.05,2511.0,402.88,403.37,402.86,403.05,2511.0
2023-11-28 14:15:00,402.88,403.19,402.57,402.79,4187.0,402.88,403.19,402.57,402.79,4187.0
2023-11-28 14:20:00,402.88,403.2,402.36,402.36,3338.0,402.88,403.2,402.36,402.36,3338.0
2023-11-28 14:25:00,402.47,403.0,402.47,402.88,825.0,402.47,403.0,402.47,402.88,825.0
2023-11-28 14:30:00,402.97,403.09,402.83,403.09,2423.0,402.97,403.09,402.83,403.09,2423.0
2023-11-28 14:35:00,403.13,403.27,402.93,403.07,3339.0,403.13,403.27,402.93,403.07,3339.0
2023-11-28 14:40:00,402.96,403.09,402.7,402.78,2425.0,402.96,403.09,402.7,402.78,2425.0
2023-11-28 14:45:00,402.87,403.31,402.86,403.21,2547.0,402.87,403.31,402.86,403.21,2547.0
2023-11-28 14:50:00,402.97,403.25,402.97,403.15,1656.0,402.97,403.25,402.97,403.15,1656.0
2023-11-28 14:55:00,403.16,403.41,403.05,403.12,2962.0,403.16,403.41,403.05,403.12,2962.0
2023-11-28 15:00:00,403.05,403.05,402.71,402.76,1000.0,403.05,403.05,402.71,402.76,1000.0
2023-11-28 15:05:00,402.92,402.92,402.26,402.29,2425.0,402.92,402.92,402.26,402.29,2425.0
2023-11-28 15:10:00,402.29,402.52,402.11,402.35,3750.0,402.29,402.52,402.11,402.35,3750.0
2023-11-28 15:15:00,402.25,402.44,402.17,402.31,1798.0,402.25,402.44,402.17,402.31,1798.0
2023-11-28 15:20:00,402.29,402.44,401.98,402.22,2428.0,402.29,402.44,401.98,402.22,2428.0
2023-11-28 15:25:00,402.11,402.11,401.78,402.03,1712.0,402.11,402.11,401.78,402.03,1712.0
2023-11-28 15:30:00,402.11,402.16,401.73,402.0,2349.0,402.11,402.16,401.73,402.0,2349.0
2023-11-28 15:35:00,402.0,402.08,401.67,402.06,3122.0,402.0,402.08,401.67,402.06,3122.0
2023-11-28 15:40:00,401.93,402.01,401.51,401.67,3541.0,401.93,402.01,401.51,401.67,3541.0
2023-11-28 15:45:00,401.68,402.17,401.57,402.05,9905.0,401.68,402.17,401.57,402.05,9905.0
2023-11-28 15:50:00,402.19,402.45,401.53,401.98,21320.0,402.19,402.45,401.53,401.98,21320.0
2023-11-28 15:55:00,401.99,402.19,400.94,401.33,38240.0,401.99,402.19,400.94,401.33,38240.0
2023-11-29 09:30:00,403.83,403.83,402.56,403.08,4105.0,403.83,403.83,402.56,403.08,4105.0
2023-11-29 09:35:00,403.03,403.13,402.04,402.74,3125.0,403.03,403.13,402.04,402.74,3125.0
2023-11-29 09:40:00,402.69,403.33,401.45,401.6,5215.0,402.69,403.33,401.45,401.6,5215.0
2023-11-29 09:45:00,401.78,403.84,401.7,403.84,5715.0,401.78,403.84,401.7,403.84,5715.0
2023-11-29 09:50:00,403.83,404.12,403.53,403.69,5246.0,403.83,404.12,403.53,403.69,5246.0
2023-11-29 09:55:00,404.03,404.24,403.23,403.23,3552.0,404.03,404.24,403.23,403.23,3552.0
2023-11-29 10:00:00,403.5,403.76,402.99,403.08,4619.0,403.5,403.76,402.99,403.08,4619.0
2023-11-29 10:05:00,403.08,403.08,401.84,401.84,2026.0,403.08,403.08,401.84,401.84,2026.0
2023-11-29 10:10:00,401.48,401.48,399.74,399.74,4052.0,401.48,401.48,399.74,399.74,4052.0
2023-11-29 10:15:00,399.5,399.93,398.5,399.55,6238.0,399.5,399.93,398.5,399.55,6238.0
2023-11-29 10:20:00,399.57,399.7,399.2,399.21,1900.0,399.57,399.7,399.2,399.21,1900.0
2023-11-29 10:25:00,399.21,399.51,398.55,398.88,4397.0,399.21,399.51,398.55,398.88,4397.0
2023-11-29 10:30:00,398.97,399.31,398.57,398.91,2242.0,398.97,399.31,398.57,398.91,2242.0
2023-11-29 10:35:00,398.57,398.87,397.73,398.08,2264.0,398.57,398.87,397.73,398.08,2264.0
2023-11-29 10:40:00,397.73,397.73,396.81,396.81,2256.0,397.73,397.73,396.81,396.81,2256.0
2023-11-29 10:45:00,396.47,396.6,395.97,396.0,2760.0,396.47,396.6,395.97,396.0,2760.0
2023-11-29 10:50:00,396.03,397.25,396.02,397.25,3712.0,396.03,397.25,396.02,397.25,3712.0
2023-11-29 10:55:00,397.3,397.88,396.93,397.68,3572.0,397.3,397.88,396.93,397.68,3572.0
2023-11-29 11:00:00,397.58,397.72,397.26,397.6,2159.0,397.58,397.72,397.26,397.6,2159.0
2023-11-29 11:05:00,397.47,397.96,397.47,397.62,1800.0,397.47,397.96,397.47,397.62,1800.0
2023-11-29 11:10:00,397.63,398.19,397.49,397.87,11121.0,397.63,398.19,397.49,397.87,11121.0
2023-11-29 11:15:00,397.87,398.47,397.6,397.69,3500.0,397.87,398.47,397.6,397.69,3500.0
2023-11-29 11:20:00,397.73,398.93,397.72,398.71,1576.0,397.73,398.93,397.72,398.71,1576.0
2023-11-29 11:25:00,398.71,399.15,398.47,398.47,4665.0,398.71,399.15,398.47,398.47,4665.0
2023-11-29 11:30:00,398.61,399.08,398.55,398.83,1838.0,398.61,399.08,398.55,398.83,1838.0
2023-11-29 11:35:00,398.88,399.27,398.61,399.12,3372.0,398.88,399.27,398.61,399.12,3372.0
2023-11-29 11:40:00,399.06,399.5,398.9,398.97,2700.0,399.06,399.5,398.9,398.97,2700.0
2023-11-29 11:45:00,398.97,398.97,398.1,398.11,3520.0,398.97,398.97,398.1,398.11,3520.0
2023-11-29 11:50:00,398.09,398.18,397.78,397.78,1000.0,398.09,398.18,397.78,397.78,1000.0
2023-11-29 11:55:00,397.85,397.85,397.51,397.63,600.0,397.85,397.85,397.51,397.63,600.0
2023-11-29 12:00:00,397.74,397.74,396.95,397.37,2217.0,397.74,397.74,396.95,397.37,2217.0
2023-11-29 12:05:00,397.24,397.48,397.09,397.48,700.0,397.24,397.48,397.09,397.48,700.0
2023-11-29 12:10:00,397.84,398.5,397.69,398.06,1200.0,397.84,398.5,397.69,398.06,1200.0
2023-11-29 12:15:00,398.15,398.36,398.15,398.3,1000.0,398.15,398.36,398.15,398.3,1000.0
2023-11-29 12:20:00,398.3,398.33,398.09,398.09,500.0,398.3,398.33,398.09,398.09,500.0
2023-11-29 12:25:00,398.31,398.51,398.17,398.3,1500.0,398.31,398.51,398.17,398.3,1500.0
2023-11-29 12:30:00,398.28,398.51,398.27,398.32,800.0,398.28,398.51,398.27,398.32,800.0
2023-11-29 12:35:00,398.32,398.62,398.19,398.42,2055.0,398.32,398.62,398.19,398.42,2055.0
2023-11-29 12:40:00,398.5,398.67,398.45,398.55,843.0,398.5,398.67,398.45,398.55,843.0
2023-11-29 12:45:00,398.58,399.28,398.57,398.97,2422.0,398.58,399.28,398.57,398.97,2422.0
2023-11-29 12:50:00,398.87,399.4,398.64,399.11,1739.0,398.87,399.4,398.64,399.11,1739.0
2023-11-29 12:55:00,398.96,399.48,398.96,399.44,2193.0,398.96,399.48,398.96,399.44,2193.0
2023-11-29 13:00:00,399.37,399.64,399.37,399.61,400.0,399.37,399.64,399.37,399.61,400.0
2023-11-29 13:05:00,399.6,399.85,399.59,399.59,685.0,399.6,399.85,399.59,399.59,685.0
2023-11-29 13:10:00,399.61,400.04,399.56,399.88,2100.0,399.61,400.04,399.56,399.88,2100.0
2023-11-29 13:15:00,399.87,400.08,399.68,399.88,1117.0,399.87,400.08,399.68,399.88,1117.0
2023-11-29 13:20:00,399.74,399.85,399.74,399.81,300.0,399.74,399.85,399.74,399.81,300.0
2023-11-29 13:25:00,399.5,399.95,399.5,399.77,1100.0,399.5,399.95,399.5,399.77,1100.0
2023-11-29 13:30:00,400.09,400.24,399.53,399.56,1437.0,400.09,400.24,399.53,399.56,1437.0
2023-11-29 13:35:00,399.66,400.02,399.65,400.02,811.0,399.66,400.02,399.65,400.02,811.0
2023-11-29 13:40:00,400.07,400.2,399.81,399.81,1400.0,400.07,400.2,399.81,399.81,1400.0
2023-11-29 13:45:00,400.14,400.24,400.12,400.13,600.0,400.14,400.24,400.12,400.13,600.0
2023-11-29 13:50:00,400.4,400.5,400.1,400.22,1335.0,400.4,400.5,400.1,400.22,1335.0
2023-11-29 13:55:00,400.24,400.24,399.89,399.89,624.0,400.24,400.24,399.89,399.89,624.0
2023-11-29 14:00:00,399.85,399.88,399.65,399.65,3881.0,399.85,399.88,399.65,399.65,3881.0
2023-11-29 14:05:00,399.71,400.07,399.46,399.86,3222.0,399.71,400.07,399.46,399.86,3222.0
2023-11-29 14:10:00,399.79,400.28,399.78,400.1,1455.0,399.79,400.28,399.78,400.1,1455.0
2023-11-29 14:15:00,400.07,400.47,399.97,400.33,2200.0,400.07,400.47,399.97,400.33,2200.0
2023-11-29 14:20:00,399.86,400.0,399.84,399.9,744.0,399.86,400.0,399.84,399.9,744.0
2023-11-29 14:25:00,400.1,400.18,399.93,400.08,1569.0,400.1,400.18,399.93,400.08,1569.0
2023-11-29 14:30:00,400.13,400.14,399.55,399.58,1225.0,400.13,400.14,399.55,399.58,1225.0
2023-11-29 14:35:00,399.53,399.53,398.97,399.41,4863.0,399.53,399.53,398.97,399.41,4863.0
2023-11-29 14:40:00,399.4,399.41,398.79,399.19,4711.0,399.4,399.41,398.79,399.19,4711.0
2023-11-29 14:45:00,399.15,399.29,399.01,399.12,1850.0,399.15,399.29,399.01,399.12,1850.0
2023-11-29 14:50:00,398.95,398.95,398.41,398.47,4488.0,398.95,398.95,398.41,398.47,4488.0
2023-11-29 14:55:00,398.47,399.31,398.46,399.13,2000.0,398.47,399.31,398.46,399.13,2000.0
2023-11-29 15:00:00,399.38,399.43,399.11,399.14,2150.0,399.38,399.43,399.11,399.14,2150.0
2023-11-29 15:05:00,399.32,399.32,399.07,399.21,1401.0,399.32,399.32,399.07,399.21,1401.0
2023-11-29 15:10:00,399.2,399.3,399.04,399.18,1800.0,399.2,399.3,399.04,399.18,1800.0
2023-11-29 15:15:00,399.08,399.19,398.63,398.94,2985.0,399.08,399.19,398.63,398.94,2985.0
2023-11-29 15:20:00,398.75,398.95,398.73,398.74,1903.0,398.75,398.95,398.73,398.74,1903.0
2023-11-29 15:25:00,398.88,398.97,398.85,398.97,1523.0,398.88,398.97,398.85,398.97,1523.0
2023-11-29 15:30:00,398.94,399.52,398.93,399.37,3807.0,398.94,399.52,398.93,399.37,3807.0
2023-11-29 15:35:00,399.36,399.62,399.36,399.53,2696.0,399.36,399.62,399.36,399.53,2696.0
2023-11-29 15:40:00,399.51,400.22,399.41,400.19,2755.0,399.51,400.22,399.41,400.19,2755.0
2023-11-29 15:45:00,400.09,400.09,399.4,399.44,5537.0,400.09,400.09,399.4,399.44,5537.0
2023-11-29 15:50:00,399.59,399.85,399.19,399.19,5719.0,399.59,399.85,399.19,399.19,5719.0
2023-11-29 15:55:00,399.11,399.39,398.82,398.89,19322.0,399.11,399.39,398.82,398.89,19322.0
2023-11-30 09:30:00,399.24,399.24,397.6,399.0,6315.0,399.24,399.24,397.6,399.0,6315.0
2023-11-30 09:35:00,398.21,398.46,394.64,394.75,3800.0,398.21,398.46,394.64,394.75,3800.0
2023-11-30 09:40:00,394.43,396.6,394.17,396.48,4129.0,394.43,396.6,394.17,396.48,4129.0
2023-11-30 09:45:00,396.36,396.85,396.02,396.46,5402.0,396.36,396.85,396.02,396.46,5402.0
2023-11-30 09:50:00,396.62,397.82,396.6,397.27,4900.0,396.62,397.82,396.6,397.27,4900.0
2023-11-30 09:55:00,397.28,397.88,397.25,397.68,13419.0,397.28,397.88,397.25,397.68,13419.0
2023-11-30 10:00:00,397.81,397.82,395.99,396.19,2637.0,397.81,397.82,395.99,396.19,2637.0
2023-11-30 10:05:00,396.6,397.62,396.38,397.22,1600.0,396.6,397.62,396.38,397.22,1600.0
2023-11-30 10:10:00,397.08,398.74,397.08,398.48,3556.0,397.08,398.74,397.08,398.48,3556.0
2023-11-30 10:15:00,398.16,398.64,397.83,398.23,2567.0,398.16,398.64,397.83,398.23,2567.0
2023-11-30 10:20:00,397.84,398.19,397.83,397.89,1307.0,397.84,398.19,397.83,397.89,1307.0
2023-11-30 10:25:00,398.01,398.23,397.7,398.22,2000.0,398.01,398.23,397.7,398.22,2000.0
2023-11-30 10:30:00,398.26,398.53,397.79,397.79,2700.0,398.26,398.53,397.79,397.79,2700.0
2023-11-30 10:35:00,398.01,398.02,397.32,397.49,5650.0,398.01,398.02,397.32,397.49,5650.0
2023-11-30 10:40:00,397.66,398.13,397.48,397.94,2900.0,397.66,398.13,397.48,397.94,2900.0
2023-11-30 10:45:00,397.99,397.99,397.44,397.85,1600.0,397.99,397.99,397.44,397.85,1600.0
2023-11-30 10:50:00,397.86,398.4,397.71,398.32,2504.0,397.86,398.4,397.71,398.32,2504.0
2023-11-30 10:55:00,398.28,399.08,398.28,398.64,4222.0,398.28,399.08,398.28,398.64,4222.0
2023-11-30 11:00:00,398.69,399.86,398.5,399.72,2502.0,398.69,399.86,398.5,399.72,2502.0
2023-11-30 11:05:00,399.85,400.49,399.59,399.59,6276.0,399.85,400.49,399.59,399.59,6276.0
2023-11-30 11:10:00,399.61,399.62,399.11,399.5,2600.0,399.61,399.62,399.11,399.5,2600.0
2023-11-30 11:15:00,399.47,399.47,399.01,399.02,1694.0,399.47,399.47,399.01,399.02,1694.0
2023-11-30 11:20:00,399.02,399.43,397.87,399.35,17427.0,399.02,399.43,397.87,399.35,17427.0
2023-11-30 11:25:00,399.38,399.59,398.72,398.9,1800.0,399.38,399.59,398.72,398.9,1800.0
2023-11-30 11:30:00,398.9,399.48,398.9,399.4,1809.0,398.9,399.48,398.9,399.4,1809.0
2023-11-30 11:35:00,399.41,399.67,399.05,399.06,4276.0,399.41,399.67,399.05,399.06,4276.0
2023-11-30 11:40:00,399.08,399.58,399.08,399.48,1995.0,399.08,399.58,399.08,399.48,1995.0
2023-11-30 11:45:00,399.47,399.5,399.02,399.46,2090.0,399.47,399.5,399.02,399.46,2090.0
2023-11-30 11:50:00,399.55,399.55,399.3,399.37,1200.0,399.55,399.55,399.3,399.37,1200.0
2023-11-30 11:55:00,399.38,399.41,398.82,399.05,2107.0,399.38,399.41,398.82,399.05,2107.0
2023-11-30 12:00:00,398.81,398.98,398.72,398.98,800.0,398.81,398.98,398.72,398.98,800.0
2023-11-30 12:05:00,399.13,399.34,398.88,398.93,2646.0,399.13,399.34,398.88,398.93,2646.0
2023-11-30 12:10:00,399.01,399.03,398.71,398.75,1192.0,399.01,399.03,398.71,398.75,1192.0
2023-11-30 12:15:00,398.66,398.73,398.48,398.5,600.0,398.66,398.73,398.48,398.5,600.0
2023-11-30 12:20:00,398.55,398.55,398.25,398.38,570.0,398.55,398.55,398.25,398.38,570.0
2023-11-30 12:25:00,398.43,398.8,398.43,398.69,1000.0,398.43,398.8,398.43,398.69,1000.0
2023-11-30 12:30:00,398.86,398.87,398.75,398.75,1084.0,398.86,398.87,398.75,398.75,1084.0
2023-11-30 12:35:00,398.8,398.98,398.78,398.96,1050.0,398.8,398.98,398.78,398.96,1050.0
2023-11-30 12:40:00,398.95,399.68,398.95,399.68,1800.0,398.95,399.68,398.95,399.68,1800.0
2023-11-30 12:45:00,399.94,399.94,399.43,399.43,1200.0,399.94,399.94,399.43,399.43,1200.0
2023-11-30 12:50:00,399.37,399.61,399.03,399.52,1433.0,399.37,399.61,399.03,399.52,1433.0
2023-11-30 12:55:00,399.5,399.5,399.05,399.05,818.0,399.5,399.5,399.05,399.05,818.0
2023-11-30 13:00:00,399.03,399.05,398.8,399.05,25030.0,399.03,399.05,398.8,399.05,25030.0
2023-11-30 13:05:00,399.08,399.08,398.72,398.91,1004.0,399.08,399.08,398.72,398.91,1004.0
2023-11-30 13:10:00,398.95,399.23,398.95,399.03,1500.0,398.95,399.23,398.95,399.03,1500.0
2023-11-30 13:15:00,398.93,399.04,398.92,398.92,519.0,398.93,399.04,398.92,398.92,519.0
2023-11-30 13:20:00,399.02,399.02,398.87,398.9,500.0,399.02,399.02,398.87,398.9,500.0
2023-11-30 13:25:00,399.01,399.13,398.53,398.53,1468.0,399.01,399.13,398.53,398.53,1468.0
2023-11-30 13:30:00,398.68,398.81,398.67,398.81,342.0,398.68,398.81,398.67,398.81,342.0
2023-11-30 13:35:00,399.24,399.45,399.23,399.45,600.0,399.24,399.45,399.23,399.45,600.0
2023-11-30 13:40:00,399.51,399.83,399.51,399.63,1111.0,399.51,399.83,399.51,399.63,1111.0
2023-11-30 13:45:00,399.86,399.86,399.75,399.85,868.0,399.86,399.86,399.75,399.85,868.0
2023-11-30 13:50:00,399.72,399.75,399.09,399.2,5721.0,399.72,399.75,399.09,399.2,5721.0
2023-11-30 13:55:00,399.27,399.44,399.26,399.26,3401.0,399.27,399.44,399.26,399.26,3401.0
2023-11-30 14:00:00,399.38,399.53,399.37,399.5,1191.0,399.38,399.53,399.37,399.5,1191.0
2023-11-30 14:05:00,399.26,399.34,399.05,399.05,1189.0,399.26,399.34,399.05,399.05,1189.0
2023-11-30 14:10:00,399.19,399.3,399.0,399.11,3450.0,399.19,399.3,399.0,399.11,3450.0
2023-11-30 14:15:00,399.15,399.2,398.96,399.18,1430.0,399.15,399.2,398.96,399.18,1430.0
2023-11-30 14:20:00,399.12,399.19,398.97,399.12,1927.0,399.12,399.19,398.97,399.12,1927.0
2023-11-30 14:25:00,399.04,399.09,398.66,398.67,1934.0,399.04,399.09,398.66,398.67,1934.0
2023-11-30 14:30:00,398.69,398.69,398.31,398.31,600.0,398.69,398.69,398.31,398.31,600.0
2023-11-30 14:35:00,398.25,398.26,397.97,398.08,2018.0,398.25,398.26,397.97,398.08,2018.0
2023-11-30 14:40:00,398.06,398.29,398.06,398.27,1450.0,398.06,398.29,398.06,398.27,1450.0
2023-11-30 14:45:00,398.25,398.42,398.19,398.32,1110.0,398.25,398.42,398.19,398.32,1110.0
2023-11-30 14:50:00,398.2,398.38,398.08,398.22,2424.0,398.2,398.38,398.08,398.22,2424.0
2023-11-30 14:55:00,398.22,398.57,398.14,398.57,3738.0,398.22,398.57,398.14,398.57,3738.0
2023-11-30 15:00:00,398.6,398.69,398.6,398.66,800.0,398.6,398.69,398.6,398.66,800.0
2023-11-30 15:05:00,398.56,398.56,398.11,398.17,1798.0,398.56,398.56,398.11,398.17,1798.0
2023-11-30 15:10:00,398.19,398.2,397.93,397.93,2145.0,398.19,398.2,397.93,397.93,2145.0
2023-11-30 15:15:00,397.88,397.99,397.82,397.88,5334.0,397.88,397.99,397.82,397.88,5334.0
2023-11-30 15:20:00,397.88,398.1,397.61,398.1,5005.0,397.88,398.1,397.61,398.1,5005.0
2023-11-30 15:25:00,398.13,398.14,397.98,398.06,700.0,398.13,398.14,397.98,398.06,700.0
2023-11-30 15:30:00,397.88,398.78,397.88,398.72,3996.0,397.88,398.78,397.88,398.72,3996.0
2023-11-30 15:35:00,398.8,398.87,398.56,398.77,5640.0,398.8,398.87,398.56,398.77,5640.0
2023-11-30 15:40:00,398.7,399.23,398.68,399.04,10343.0,398.7,399.23,398.68,399.04,10343.0
2023-11-30 15:45:00,399.19,399.37,398.59,399.06,12028.0,399.19,399.37,398.59,399.06,12028.0
2023-11-30 15:50:00,399.31,400.77,398.59,399.65,29722.0,399.31,400.77,398.59,399.65,29722.0
2023-11-30 15:55:00,399.52,400.16,399.34,400.05,45949.0,399.52,400.16,399.34,400.05,45949.0
2023-12-01 09:30:00,400.13,400.99,397.83,399.42,13414.0,400.13,400.99,397.83,399.42,13414.0
2023-12-01 09:35:00,399.46,399.48,398.61,398.62,750.0,399.46,399.48,398.61,398.62,750.0
2023-12-01 09:40:00,398.7,398.85,398.38,398.59,3685.0,398.7,398.85,398.38,398.59,3685.0
2023-12-01 09:45:00,398.46,398.97,398.41,398.5,1100.0,398.46,398.97,398.41,398.5,1100.0
2023-12-01 09:50:00,399.03,399.62,398.82,399.62,3256.0,399.03,399.62,398.82,399.62,3256.0
2023-12-01 09:55:00,399.6,400.55,399.51,400.52,5002.0,399.6,400.55,399.51,400.52,5002.0
2023-12-01 10:00:00,400.96,401.83,400.96,401.58,9000.0,400.96,401.83,400.96,401.58,9000.0
2023-12-01 10:05:00,401.38,401.42,400.9,401.29,4027.0,401.38,401.42,400.9,401.29,4027.0
2023-12-01 10:10:00,401.32,401.58,400.6,400.65,11859.0,401.32,401.58,400.6,400.65,11859.0
2023-12-01 10:15:00,400.56,400.83,400.56,400.74,2117.0,400.56,400.83,400.56,400.74,2117.0
2023-12-01 10:20:00,401.03,401.09,400.84,400.9,1800.0,401.03,401.09,400.84,400.9,1800.0
2023-12-01 10:25:00,400.9,400.9,400.47,400.78,2986.0,400.9,400.9,400.47,400.78,2986.0
2023-12-01 10:30:00,400.79,400.8,400.36,400.43,3706.0,400.79,400.8,400.36,400.43,3706.0
2023-12-01 10:35:00,400.43,400.62,399.87,399.87,4810.0,400.43,400.62,399.87,399.87,4810.0
2023-12-01 10:40:00,399.77,399.85,397.99,398.3,7213.0,399.77,399.85,397.99,398.3,7213.0
2023-12-01 10:45:00,398.16,398.41,397.86,398.39,5074.0,398.16,398.41,397.86,398.39,5074.0
2023-12-01 10:50:00,398.27,398.53,398.06,398.49,5124.0,398.27,398.53,398.06,398.49,5124.0
2023-12-01 10:55:00,398.48,398.48,398.13,398.28,3417.0,398.48,398.48,398.13,398.28,3417.0
2023-12-01 11:00:00,398.18,398.4,397.37,397.91,6417.0,398.18,398.4,397.37,397.91,6417.0
2023-12-01 11:05:00,397.94,398.54,397.71,398.41,4119.0,397.94,398.54,397.71,398.41,4119.0
2023-12-01 11:10:00,398.41,399.37,398.4,399.09,6055.0,398.41,399.37,398.4,399.09,6055.0
2023-12-01 11:15:00,399.25,399.82,398.91,398.98,4729.0,399.25,399.82,398.91,398.98,4729.0
2023-12-01 11:20:00,398.86,398.86,397.75,397.94,7136.0,398.86,398.86,397.75,397.94,7136.0
2023-12-01 11:25:00,397.92,398.2,397.49,397.79,4773.0,397.92,398.2,397.49,397.79,4773.0
2023-12-01 11:30:00,397.77,397.77,397.07,397.12,4235.0,397.77,397.77,397.07,397.12,4235.0
2023-12-01 11:35:00,397.22,397.29,396.16,396.44,17350.0,397.22,397.29,396.16,396.44,17350.0
2023-12-01 11:40:00,396.48,397.85,396.48,397.84,10621.0,396.48,397.85,396.48,397.84,10621.0
2023-12-01 11:45:00,398.18,398.18,396.69,397.15,6157.0,398.18,398.18,396.69,397.15,6157.0
2023-12-01 11:50:00,397.15,398.28,396.98,398.23,8672.0,397.15,398.28,396.98,398.23,8672.0
2023-12-01 11:55:00,398.23,398.34,397.93,398.1,2325.0,398.23,398.34,397.93,398.1,2325.0
2023-12-01 12:00:00,398.08,398.79,398.08,398.74,6700.0,398.08,398.79,398.08,398.74,6700.0
2023-12-01 12:05:00,398.75,399.27,398.64,398.77,3059.0,398.75,399.27,398.64,398.77,3059.0
2023-12-01 12:10:00,398.77,399.67,398.75,399.48,5895.0,398.77,399.67,398.75,399.48,5895.0
2023-12-01 12:15:00,399.48,399.5,398.86,399.03,2852.0,399.48,399.5,398.86,399.03,2852.0
2023-12-01 12:20:00,399.04,399.53,398.74,399.4,4600.0,399.04,399.53,398.74,399.4,4600.0
2023-12-01 12:25:00,399.5,399.75,399.46,399.75,2616.0,399.5,399.75,399.46,399.75,2616.0
2023-12-01 12:30:00,399.62,399.88,399.28,399.29,1614.0,399.62,399.88,399.28,399.29,1614.0
2023-12-01 12:35:00,399.3,399.59,399.07,399.09,7440.0,399.3,399.59,399.07,399.09,7440.0
2023-12-01 12:40:00,399.08,400.0,399.08,399.82,2706.0,399.08,400.0,399.08,399.82,2706.0
2023-12-01 12:45:00,399.79,400.45,399.65,400.33,4130.0,399.79,400.45,399.65,400.33,4130.0
2023-12-01 12:50:00,400.31,400.37,400.19,400.19,700.0,400.31,400.37,400.19,400.19,700.0
2023-12-01 12:55:00,400.21,400.46,400.21,400.33,900.0,400.21,400.46,400.21,400.33,900.0
2023-12-01 13:00:00,400.27,401.46,400.26,401.46,3997.0,400.27,401.46,400.26,401.46,3997.0
2023-12-01 13:05:00,401.31,402.37,401.29,402.26,3000.0,401.31,402.37,401.29,402.26,3000.0
2023-12-01 13:10:00,402.35,402.35,401.96,402.16,1400.0,402.35,402.35,401.96,402.16,1400.0
2023-12-01 13:15:00,401.96,402.03,401.87,401.99,1000.0,401.96,402.03,401.87,401.99,1000.0
2023-12-01 13:20:00,401.73,402.14,401.65,402.14,1703.0,401.73,402.14,401.65,402.14,1703.0
2023-12-01 13:25:00,402.07,402.07,401.32,401.44,700.0,402.07,402.07,401.32,401.44,700.0
2023-12-01 13:30:00,401.31,401.57,401.3,401.57,2097.0,401.31,401.57,401.3,401.57,2097.0
2023-12-01 13:35:00,401.61,401.65,400.84,400.84,1761.0,401.61,401.65,400.84,400.84,1761.0
2023-12-01 13:40:00,400.59,400.66,400.3,400.65,3409.0,400.59,400.66,400.3,400.65,3409.0
2023-12-01 13:45:00,400.46,400.54,400.01,400.01,1700.0,400.46,400.54,400.01,400.01,1700.0
2023-12-01 13:50:00,399.81,400.02,399.37,399.38,1700.0,399.81,400.02,399.37,399.38,1700.0
2023-12-01 13:55:00,399.2,399.66,398.69,398.69,2475.0,399.2,399.66,398.69,398.69,2475.0
2023-12-01 14:00:00,398.71,399.52,398.7,399.11,5112.0,398.71,399.52,398.7,399.11,5112.0
2023-12-01 14:05:00,399.12,401.1,399.07,400.58,4860.0,399.12,401.1,399.07,400.58,4860.0
2023-12-01 14:10:00,400.46,400.66,400.37,400.5,2363.0,400.46,400.66,400.37,400.5,2363.0
2023-12-01 14:15:00,400.52,400.84,400.26,400.29,4699.0,400.52,400.84,400.26,400.29,4699.0
2023-12-01 14:20:00,400.24,400.44,399.93,400.31,1930.0,400.24,400.44,399.93,400.31,1930.0
2023-12-01 14:25:00,400.16,400.16,399.52,399.87,1711.0,400.16,400.16,399.52,399.87,1711.0
2023-12-01 14:30:00,399.82,400.06,399.78,399.78,918.0,399.82,400.06,399.78,399.78,918.0
2023-12-01 14:35:00,399.69,400.56,399.69,400.56,3155.0,399.69,400.56,399.69,400.56,3155.0
2023-12-01 14:40:00,400.61,401.33,400.03,400.18,2720.0,400.61,401.33,400.03,400.18,2720.0
2023-12-01 14:45:00,400.25,400.25,399.8,399.87,1615.0,400.25,400.25,399.8,399.87,1615.0
2023-12-01 14:50:00,399.87,400.37,399.68,399.69,4307.0,399.87,400.37,399.68,399.69,4307.0
2023-12-01 14:55:00,400.08,400.43,399.75,400.43,5511.0,400.08,400.43,399.75,400.43,5511.0
2023-12-01 15:00:00,400.9,401.03,400.73,400.73,940.0,400.9,401.03,400.73,400.73,940.0
2023-12-01 15:05:00,400.95,401.11,400.66,401.11,1665.0,400.95,401.11,400.66,401.11,1665.0
2023-12-01 15:10:00,401.14,401.87,401.14,401.87,3338.0,401.14,401.87,401.14,401.87,3338.0
2023-12-01 15:15:00,401.67,401.67,401.54,401.55,800.0,401.67,401.67,401.54,401.55,800.0
2023-12-01 15:20:00,401.83,402.63,401.7,402.63,3225.0,401.83,402.63,401.7,402.63,3225.0
2023-12-01 15:25:00,402.61,403.3,402.6,402.66,2687.0,402.61,403.3,402.6,402.66,2687.0
2023-12-01 15:30:00,402.87,403.12,402.81,403.12,1584.0,402.87,403.12,402.81,403.12,1584.0
2023-12-01 15:35:00,403.27,403.27,402.64,402.75,5919.0,403.27,403.27,402.64,402.75,5919.0
2023-12-01 15:40:00,402.8,402.92,402.05,402.28,12699.0,402.8,402.92,402.05,402.28,12699.0
2023-12-01 15:45:00,402.16,402.76,401.84,402.7,16253.0,402.16,402.76,401.84,402.7,16253.0
2023-12-01 15:50:00,402.84,402.93,401.78,401.78,13518.0,402.84,402.93,401.78,401.78,13518.0
2023-12-01 15:55:00,401.78,402.19,401.51,401.89,29896.0,401.78,402.19,401.51,401.89,29896.0
2023-12-04 09:30:00,400.65,401.64,400.65,400.74,12813.0,400.65,401.64,400.65,400.74,12813.0
2023-12-04 09:35:00,401.25,401.83,400.0,400.0,3573.0,401.25,401.83,400.0,400.0,3573.0
2023-12-04 09:40:00,400.06,401.32,399.87,401.32,2738.0,400.06,401.32,399.87,401.32,2738.0
2023-12-04 09:45:00,402.0,403.67,401.91,403.67,3235.0,402.0,403.67,401.91,403.67,3235.0
2023-12-04 09:50:00,403.83,405.0,402.84,404.19,5675.0,403.83,405.0,402.84,404.19,5675.0
2023-12-04 09:55:00,404.17,404.75,403.58,404.03,4100.0,404.17,404.75,403.58,404.03,4100.0
2023-12-04 10:00:00,403.73,404.7,403.73,404.41,5458.0,403.73,404.7,403.73,404.41,5458.0
2023-12-04 10:05:00,404.53,404.85,403.93,404.25,6425.0,404.53,404.85,403.93,404.25,6425.0
2023-12-04 10:10:00,405.0,405.67,404.88,405.58,4976.0,405.0,405.67,404.88,405.58,4976.0
2023-12-04 10:15:00,405.38,407.11,405.14,406.5,4279.0,405.38,407.11,405.14,406.5,4279.0
2023-12-04 10:20:00,406.33,406.37,404.99,405.17,3439.0,406.33,406.37,404.99,405.17,3439.0
2023-12-04 10:25:00,405.21,405.55,404.73,405.55,5317.0,405.21,405.55,404.73,405.55,5317.0
2023-12-04 10:30:00,405.54,405.67,405.07,405.67,1500.0,405.54,405.67,405.07,405.67,1500.0
2023-12-04 10:35:00,406.17,407.27,406.06,407.12,2950.0,406.17,407.27,406.06,407.12,2950.0
2023-12-04 10:40:00,407.1,407.4,407.01,407.28,2300.0,407.1,407.4,407.01,407.28,2300.0
2023-12-04 10:45:00,407.45,407.77,407.08,407.46,3020.0,407.45,407.77,407.08,407.46,3020.0
2023-12-04 10:50:00,407.19,407.26,405.97,406.29,2656.0,407.19,407.26,405.97,406.29,2656.0
2023-12-04 10:55:00,406.28,406.28,405.08,405.31,3400.0,406.28,406.28,405.08,405.31,3400.0
2023-12-04 11:00:00,405.14,405.16,404.28,404.3,6800.0,405.14,405.16,404.28,404.3,6800.0
2023-12-04 11:05:00,404.2,404.25,403.84,403.88,2000.0,404.2,404.25,403.84,403.88,2000.0
2023-12-04 11:10:00,404.08,404.14,403.85,403.99,1800.0,404.08,404.14,403.85,403.99,1800.0
2023-12-04 11:15:00,403.9,404.32,403.32,403.5,4415.0,403.9,404.32,403.32,403.5,4415.0
2023-12-04 11:20:00,403.22,403.22,402.21,402.21,8997.0,403.22,403.22,402.21,402.21,8997.0
2023-12-04 11:25:00,401.9,402.47,401.83,402.46,5820.0,401.9,402.47,401.83,402.46,5820.0
2023-12-04 11:30:00,402.26,402.44,401.8,401.8,800.0,402.26,402.44,401.8,401.8,800.0
2023-12-04 11:35:00,401.56,401.78,401.36,401.61,2330.0,401.56,401.78,401.36,401.61,2330.0
2023-12-04 11:40:00,401.6,401.6,401.4,401.4,700.0,401.6,401.6,401.4,401.4,700.0
2023-12-04 11:45:00,401.28,402.03,401.28,401.56,2600.0,401.28,402.03,401.28,401.56,2600.0
2023-12-04 11:50:00,401.48,402.6,401.47,401.79,4427.0,401.48,402.6,401.47,401.79,4427.0
2023-12-04 11:55:00,401.91,402.62,401.68,402.59,3737.0,401.91,402.62,401.68,402.59,3737.0
2023-12-04 12:00:00,402.83,403.03,402.66,402.89,1302.0,402.83,403.03,402.66,402.89,1302.0
2023-12-04 12:05:00,402.75,402.75,402.28,402.44,1600.0,402.75,402.75,402.28,402.44,1600.0
2023-12-04 12:10:00,402.43,402.43,401.91,401.91,1600.0,402.43,402.43,401.91,401.91,1600.0
2023-12-04 12:15:00,401.94,402.05,401.62,401.62,3700.0,401.94,402.05,401.62,401.62,3700.0
2023-12-04 12:20:00,401.5,401.81,401.5,401.67,3700.0,401.5,401.81,401.5,401.67,3700.0
2023-12-04 12:25:00,401.57,402.02,401.51,401.67,5807.0,401.57,402.02,401.51,401.67,5807.0
2023-12-04 12:30:00,401.68,402.15,401.68,402.0,912.0,401.68,402.15,401.68,402.0,912.0
2023-12-04 12:35:00,402.0,402.0,401.55,401.56,700.0,402.0,402.0,401.55,401.56,700.0
2023-12-04 12:40:00,401.25,401.25,400.94,401.17,1300.0,401.25,401.25,400.94,401.17,1300.0
2023-12-04 12:45:00,401.42,401.44,401.42,401.44,3300.0,401.42,401.44,401.42,401.44,3300.0
2023-12-04 12:50:00,401.44,401.86,401.38,401.85,3528.0,401.44,401.86,401.38,401.85,3528.0
2023-12-04 12:55:00,401.86,402.1,401.86,401.96,2327.0,401.86,402.1,401.86,401.96,2327.0
2023-12-04 13:00:00,401.8,401.91,401.27,401.28,3964.0,401.8,401.91,401.27,401.28,3964.0
2023-12-04 13:05:00,401.3,401.36,401.29,401.31,586.0,401.3,401.36,401.29,401.31,586.0
2023-12-04 13:10:00,401.33,401.46,401.21,401.3,2253.0,401.33,401.46,401.21,401.3,2253.0
2023-12-04 13:15:00,401.33,401.33,401.09,401.29,1544.0,401.33,401.33,401.09,401.29,1544.0
2023-12-04 13:20:00,401.34,401.34,400.85,400.85,827.0,401.34,401.34,400.85,400.85,827.0
2023-12-04 13:25:00,400.75,400.76,400.01,400.02,800.0,400.75,400.76,400.01,400.02,800.0
2023-12-04 13:30:00,400.01,400.01,398.93,398.93,1100.0,400.01,400.01,398.93,398.93,1100.0
2023-12-04 13:35:00,399.09,399.35,398.64,398.64,2503.0,399.09,399.35,398.64,398.64,2503.0
2023-12-04 13:40:00,398.91,398.95,398.57,398.86,800.0,398.91,398.95,398.57,398.86,800.0
2023-12-04 13:45:00,398.91,399.62,398.91,399.52,2035.0,398.91,399.62,398.91,399.52,2035.0
2023-12-04 13:50:00,399.2,399.58,399.16,399.34,1173.0,399.2,399.58,399.16,399.34,1173.0
2023-12-04 13:55:00,399.21,399.61,399.21,399.37,1524.0,399.21,399.61,399.21,399.37,1524.0
2023-12-04 14:00:00,399.3,399.61,398.98,398.98,3992.0,399.3,399.61,398.98,398.98,3992.0
2023-12-04 14:05:00,398.88,399.03,398.83,398.91,400.0,398.88,399.03,398.83,398.91,400.0
2023-12-04 14:10:00,399.22,399.47,399.05,399.05,1412.0,399.22,399.47,399.05,399.05,1412.0
2023-12-04 14:15:00,399.05,399.05,398.49,398.56,2400.0,399.05,399.05,398.49,398.56,2400.0
2023-12-04 14:20:00,398.66,398.72,398.41,398.56,2363.0,398.66,398.72,398.41,398.56,2363.0
2023-12-04 14:25:00,398.43,398.43,397.48,397.49,1147.0,398.43,398.43,397.48,397.49,1147.0
2023-12-04 14:30:00,397.67,397.95,397.27,397.71,2927.0,397.67,397.95,397.27,397.71,2927.0
2023-12-04 14:35:00,397.65,397.66,397.2,397.2,1000.0,397.65,397.66,397.2,397.2,1000.0
2023-12-04 14:40:00,397.33,397.49,397.2,397.49,2361.0,397.33,397.49,397.2,397.49,2361.0
2023-12-04 14:45:00,397.47,397.72,397.47,397.63,1324.0,397.47,397.72,397.47,397.63,1324.0
2023-12-04 14:50:00,397.56,397.81,397.44,397.44,2124.0,397.56,397.81,397.44,397.44,2124.0
2023-12-04 14:55:00,397.42,397.77,397.1,397.56,3509.0,397.42,397.77,397.1,397.56,3509.0
2023-12-04 15:00:00,397.65,398.15,397.64,397.74,4310.0,397.65,398.15,397.64,397.74,4310.0
2023-12-04 15:05:00,397.64,398.58,397.64,398.46,3597.0,397.64,398.58,397.64,398.46,3597.0
2023-12-04 15:10:00,398.31,399.36,398.3,399.36,4070.0,398.31,399.36,398.3,399.36,4070.0
2023-12-04 15:15:00,399.36,399.36,399.02,399.02,2668.0,399.36,399.36,399.02,399.02,2668.0
2023-12-04 15:20:00,399.12,399.27,398.79,398.95,2186.0,399.12,399.27,398.79,398.95,2186.0
2023-12-04 15:25:00,398.86,398.86,398.71,398.71,3101.0,398.86,398.86,398.71,398.71,3101.0
2023-12-04 15:30:00,398.81,398.81,398.35,398.4,2089.0,398.81,398.81,398.35,398.4,2089.0
2023-12-04 15:35:00,398.3,398.31,398.08,398.12,2927.0,398.3,398.31,398.08,398.12,2927.0
2023-12-04 15:40:00,398.09,398.48,397.99,398.37,4287.0,398.09,398.48,397.99,398.37,4287.0
2023-12-04 15:45:00,398.3,398.96,398.3,398.85,6811.0,398.3,398.96,398.3,398.85,6811.0
2023-12-04 15:50:00,398.68,399.05,398.3,398.66,24943.0,398.68,399.05,398.3,398.66,24943.0
2023-12-04 15:55:00,398.77,399.31,398.76,399.05,23981.0,398.77,399.31,398.76,399.05,23981.0
2023-12-05 09:30:00,397.4,397.4,392.54,393.8,7063.0,397.4,397.4,392.54,393.8,7063.0
2023-12-05 09:35:00,392.57,393.85,391.35,393.25,8134.0,392.57,393.85,391.35,393.25,8134.0
2023-12-05 09:40:00,392.69,393.8,392.21,392.64,9857.0,392.69,393.8,392.21,392.64,9857.0
2023-12-05 09:45:00,392.8,394.06,392.24,392.59,5933.0,392.8,394.06,392.24,392.59,5933.0
2023-12-05 09:50:00,393.44,393.51,391.76,393.07,7390.0,393.44,393.51,391.76,393.07,7390.0
2023-12-05 09:55:00,392.94,392.95,392.2,392.42,5550.0,392.94,392.95,392.2,392.42,5550.0
2023-12-05 10:00:00,392.44,395.28,392.44,394.29,8893.0,392.44,395.28,392.44,394.29,8893.0
2023-12-05 10:05:00,393.99,394.4,393.55,393.55,7288.0,393.99,394.4,393.55,393.55,7288.0
2023-12-05 10:10:00,393.04,393.16,392.36,392.93,4378.0,393.04,393.16,392.36,392.93,4378.0
2023-12-05 10:15:00,392.69,392.69,390.99,390.99,4969.0,392.69,392.69,390.99,390.99,4969.0
2023-12-05 10:20:00,391.09,391.55,390.6,391.39,5478.0,391.09,391.55,390.6,391.39,5478.0
2023-12-05 10:25:00,391.39,391.39,390.22,391.36,8588.0,391.39,391.39,390.22,391.36,8588.0
2023-12-05 10:30:00,391.66,391.66,390.78,390.87,2217.0,391.66,391.66,390.78,390.87,2217.0
2023-12-05 10:35:00,391.06,391.06,390.08,390.65,4040.0,391.06,391.06,390.08,390.65,4040.0
2023-12-05 10:40:00,390.42,391.47,390.14,391.4,4117.0,390.42,391.47,390.14,391.4,4117.0
2023-12-05 10:45:00,391.33,391.54,390.7,390.86,3990.0,391.33,391.54,390.7,390.86,3990.0
2023-12-05 10:50:00,390.88,391.37,390.5,391.17,2457.0,390.88,391.37,390.5,391.17,2457.0
2023-12-05 10:55:00,391.49,392.02,391.49,391.98,900.0,391.49,392.02,391.49,391.98,900.0
2023-12-05 11:00:00,392.0,392.36,391.83,392.18,3597.0,392.0,392.36,391.83,392.18,3597.0
2023-12-05 11:05:00,392.34,392.51,392.23,392.38,3994.0,392.34,392.51,392.23,392.38,3994.0
2023-12-05 11:10:00,392.38,392.46,391.87,391.89,2217.0,392.38,392.46,391.87,391.89,2217.0
2023-12-05 11:15:00,391.88,391.88,390.74,390.74,3831.0,391.88,391.88,390.74,390.74,3831.0
2023-12-05 11:20:00,390.47,390.62,390.04,390.4,2400.0,390.47,390.62,390.04,390.4,2400.0
2023-12-05 11:25:00,389.81,390.75,389.8,390.66,4800.0,389.81,390.75,389.8,390.66,4800.0
2023-12-05 11:30:00,390.66,390.88,390.41,390.51,3046.0,390.66,390.88,390.41,390.51,3046.0
2023-12-05 11:35:00,390.73,391.15,390.68,391.13,3030.0,390.73,391.15,390.68,391.13,3030.0
2023-12-05 11:40:00,390.99,391.86,390.99,391.82,4538.0,390.99,391.86,390.99,391.82,4538.0
2023-12-05 11:45:00,392.04,392.04,391.59,391.83,1194.0,392.04,392.04,391.59,391.83,1194.0
2023-12-05 11:50:00,391.83,391.89,390.46,390.46,2609.0,391.83,391.89,390.46,390.46,2609.0
2023-12-05 11:55:00,390.65,391.27,390.48,391.27,2298.0,390.65,391.27,390.48,391.27,2298.0
2023-12-05 12:00:00,391.1,391.63,391.05,391.63,3062.0,391.1,391.63,391.05,391.63,3062.0
2023-12-05 12:05:00,391.44,392.22,391.33,391.93,6000.0,391.44,392.22,391.33,391.93,6000.0
2023-12-05 12:10:00,392.05,393.0,389.14,389.14,36534.0,392.05,393.0,389.14,389.14,36534.0
2023-12-05 12:15:00,389.13,389.41,367.03,367.82,234373.0,389.13,389.41,367.03,367.82,234373.0
2023-12-05 12:20:00,368.36,379.53,359.02,369.62,200917.0,368.36,379.53,359.02,369.62,200917.0
2023-12-05 12:25:00,369.34,370.41,363.94,363.99,102975.0,369.34,370.41,363.94,363.99,102975.0
2023-12-05 12:30:00,364.54,370.3,363.9,367.16,72515.0,364.54,370.3,363.9,367.16,72515.0
2023-12-05 12:35:00,367.29,370.11,365.0,367.21,81122.0,367.29,370.11,365.0,367.21,81122.0
2023-12-05 12:40:00,367.38,367.75,364.62,366.8,75150.0,367.38,367.75,364.62,366.8,75150.0
2023-12-05 12:45:00,366.69,367.7,365.03,367.58,52856.0,366.69,367.7,365.03,367.58,52856.0
2023-12-05 12:50:00,367.45,367.45,363.46,363.81,40437.0,367.45,367.45,363.46,363.81,40437.0
2023-12-05 12:55:00,363.73,364.94,360.03,362.26,49466.0,363.73,364.94,360.03,362.26,49466.0
2023-12-05 13:00:00,362.25,363.53,360.79,363.08,29950.0,362.25,363.53,360.79,363.08,29950.0
2023-12-05 13:05:00,362.91,363.65,361.1,362.8,46118.0,362.91,363.65,361.1,362.8,46118.0
2023-12-05 13:10:00,362.99,364.0,362.19,363.79,24589.0,362.99,364.0,362.19,363.79,24589.0
2023-12-05 13:15:00,363.87,366.95,363.87,365.05,23331.0,363.87,366.95,363.87,365.05,23331.0
2023-12-05 13:20:00,365.15,366.51,364.85,366.5,13601.0,365.15,366.51,364.85,366.5,13601.0
2023-12-05 13:25:00,367.27,368.81,366.7,368.52,31263.0,367.27,368.81,366.7,368.52,31263.0
2023-12-05 13:30:00,368.81,369.15,366.85,369.15,24006.0,368.81,369.15,366.85,369.15,24006.0
2023-12-05 13:35:00,369.25,371.97,369.15,371.21,34677.0,369.25,371.97,369.15,371.21,34677.0
2023-12-05 13:40:00,371.07,371.28,367.01,367.12,65193.0,371.07,371.28,367.01,367.12,65193.0
2023-12-05 13:45:00,367.13,367.75,365.47,366.11,13128.0,367.13,367.75,365.47,366.11,13128.0
2023-12-05 13:50:00,365.89,367.85,365.87,367.85,9282.0,365.89,367.85,365.87,367.85,9282.0
2023-12-05 13:55:00,367.68,367.79,365.72,366.66,11486.0,367.68,367.79,365.72,366.66,11486.0
2023-12-05 14:00:00,366.66,367.82,366.41,367.64,13690.0,366.66,367.82,366.41,367.64,13690.0
2023-12-05 14:05:00,367.6,368.58,367.35,367.87,13986.0,367.6,368.58,367.35,367.87,13986.0
2023-12-05 14:10:00,367.81,368.2,366.79,368.08,7467.0,367.81,368.2,366.79,368.08,7467.0
2023-12-05 14:15:00,368.06,369.9,368.06,368.29,11392.0,368.06,369.9,368.06,368.29,11392.0
2023-12-05 14:20:00,368.29,369.35,368.07,368.67,7425.0,368.29,369.35,368.07,368.67,7425.0
2023-12-05 14:25:00,368.58,368.58,367.86,368.16,4131.0,368.58,368.58,367.86,368.16,4131.0
2023-12-05 14:30:00,368.17,368.17,365.31,366.0,14547.0,368.17,368.17,365.31,366.0,14547.0
2023-12-05 14:35:00,365.85,366.06,362.94,363.88,22088.0,365.85,366.06,362.94,363.88,22088.0
2023-12-05 14:40:00,363.57,364.4,362.92,364.4,13046.0,363.57,364.4,362.92,364.4,13046.0
2023-12-05 14:45:00,364.41,365.11,364.0,364.29,6444.0,364.41,365.11,364.0,364.29,6444.0
2023-12-05 14:50:00,364.16,364.16,363.27,363.56,10515.0,364.16,364.16,363.27,363.56,10515.0
2023-12-05 14:55:00,363.67,364.77,363.67,364.22,11057.0,363.67,364.77,363.67,364.22,11057.0
2023-12-05 15:00:00,364.16,364.36,363.58,363.75,8358.0,364.16,364.36,363.58,363.75,8358.0
2023-12-05 15:05:00,363.88,364.47,363.32,363.89,16450.0,363.88,364.47,363.32,363.89,16450.0
2023-12-05 15:10:00,364.13,365.24,364.12,365.23,10483.0,364.13,365.24,364.12,365.23,10483.0
2023-12-05 15:15:00,365.23,365.23,363.51,364.32,7360.0,365.23,365.23,363.51,364.32,7360.0
2023-12-05 15:20:00,364.21,364.34,363.32,363.32,9296.0,364.21,364.34,363.32,363.32,9296.0
2023-12-05 15:25:00,363.18,363.43,363.0,363.36,12853.0,363.18,363.43,363.0,363.36,12853.0
2023-12-05 15:30:00,363.43,363.94,363.0,363.0,12615.0,363.43,363.94,363.0,363.0,12615.0
2023-12-05 15:35:00,363.14,363.33,362.19,362.38,28177.0,363.14,363.33,362.19,362.38,28177.0
2023-12-05 15:40:00,362.4,363.7,362.11,363.38,28891.0,362.4,363.7,362.11,363.38,28891.0
2023-12-05 15:45:00,363.38,364.18,363.27,364.06,28688.0,363.38,364.18,363.27,364.06,28688.0
2023-12-05 15:50:00,363.95,364.14,363.02,363.92,52024.0,363.95,364.14,363.02,363.92,52024.0
2023-12-05 15:55:00,363.75,364.42,363.7,364.4,94557.0,363.75,364.42,363.7,364.4,94557.0
2023-12-06 09:30:00,365.49,371.67,364.41,371.51,42138.0,365.49,371.67,364.41,371.51,42138.0
2023-12-06 09:35:00,371.09,372.0,369.19,369.38,21776.0,371.09,372.0,369.19,369.38,21776.0
2023-12-06 09:40:00,369.59,370.87,367.4,367.69,15356.0,369.59,370.87,367.4,367.69,15356.0
2023-12-06 09:45:00,367.23,367.23,365.9,366.16,8474.0,367.23,367.23,365.9,366.16,8474.0
2023-12-06 09:50:00,366.52,366.52,365.32,365.88,6671.0,366.52,366.52,365.32,365.88,6671.0
2023-12-06 09:55:00,365.73,367.75,365.54,367.67,5455.0,365.73,367.75,365.54,367.67,5455.0
2023-12-06 10:00:00,367.75,370.05,367.46,369.68,6744.0,367.75,370.05,367.46,369.68,6744.0
2023-12-06 10:05:00,369.98,370.77,369.97,370.33,4855.0,369.98,370.77,369.97,370.33,4855.0
2023-12-06 10:10:00,370.19,370.19,369.28,369.5,9142.0,370.19,370.19,369.28,369.5,9142.0
2023-12-06 10:15:00,369.5,369.52,368.11,368.27,16915.0,369.5,369.52,368.11,368.27,16915.0
2023-12-06 10:20:00,368.05,368.11,366.68,367.13,17877.0,368.05,368.11,366.68,367.13,17877.0
2023-12-06 10:25:00,366.94,367.27,366.73,366.99,13719.0,366.94,367.27,366.73,366.99,13719.0
2023-12-06 10:30:00,367.04,368.07,367.04,367.51,14778.0,367.04,368.07,367.04,367.51,14778.0
2023-12-06 10:35:00,367.66,367.81,366.58,367.81,15740.0,367.66,367.81,366.58,367.81,15740.0
2023-12-06 10:40:00,367.75,367.91,367.26,367.34,11971.0,367.75,367.91,367.26,367.34,11971.0
2023-12-06 10:45:00,367.34,367.8,366.9,367.57,6476.0,367.34,367.8,366.9,367.57,6476.0
2023-12-06 10:50:00,367.78,368.73,367.78,368.49,12481.0,367.78,368.73,367.78,368.49,12481.0
2023-12-06 10:55:00,368.74,368.86,368.05,368.86,3856.0,368.74,368.86,368.05,368.86,3856.0
2023-12-06 11:00:00,368.87,369.21,368.53,368.53,2709.0,368.87,369.21,368.53,368.53,2709.0
2023-12-06 11:05:00,368.73,369.5,368.72,369.45,2709.0,368.73,369.5,368.72,369.45,2709.0
2023-12-06 11:10:00,369.59,369.75,368.71,368.91,8820.0,369.59,369.75,368.71,368.91,8820.0
2023-12-06 11:15:00,369.01,369.01,368.39,368.4,3304.0,369.01,369.01,368.39,368.4,3304.0
2023-12-06 11:20:00,368.49,368.98,368.03,368.49,4064.0,368.49,368.98,368.03,368.49,4064.0
2023-12-06 11:25:00,368.45,368.68,367.71,367.71,5619.0,368.45,368.68,367.71,367.71,5619.0
2023-12-06 11:30:00,367.72,367.72,365.94,366.94,13061.0,367.72,367.72,365.94,366.94,13061.0
2023-12-06 11:35:00,367.05,367.76,366.95,366.96,5683.0,367.05,367.76,366.95,366.96,5683.0
2023-12-06 11:40:00,366.85,367.41,366.57,367.18,5196.0,366.85,367.41,366.57,367.18,5196.0
2023-12-06 11:45:00,367.17,367.43,366.9,367.23,4987.0,367.17,367.43,366.9,367.23,4987.0
2023-12-06 11:50:00,367.26,367.61,367.25,367.51,1806.0,367.26,367.61,367.25,367.51,1806.0
2023-12-06 11:55:00,367.45,368.0,367.45,368.0,1300.0,367.45,368.0,367.45,368.0,1300.0
2023-12-06 12:00:00,367.84,368.45,367.78,367.94,3351.0,367.84,368.45,367.78,367.94,3351.0
2023-12-06 12:05:00,368.09,368.09,368.08,368.08,400.0,368.09,368.09,368.08,368.08,400.0
2023-12-06 12:10:00,368.12,368.12,367.23,367.23,6154.0,368.12,368.12,367.23,367.23,6154.0
2023-12-06 12:15:00,367.22,367.26,366.5,366.68,4906.0,367.22,367.26,366.5,366.68,4906.0
2023-12-06 12:20:00,366.55,366.84,366.29,366.37,6374.0,366.55,366.84,366.29,366.37,6374.0
2023-12-06 12:25:00,366.46,366.68,366.25,366.44,3709.0,366.46,366.68,366.25,366.44,3709.0
2023-12-06 12:30:00,366.5,366.83,366.5,366.76,1884.0,366.5,366.83,366.5,366.76,1884.0
2023-12-06 12:35:00,366.77,366.97,366.26,366.58,4618.0,366.77,366.97,366.26,366.58,4618.0
2023-12-06 12:40:00,366.64,366.68,366.51,366.52,800.0,366.64,366.68,366.51,366.52,800.0
2023-12-06 12:45:00,366.51,366.7,366.33,366.7,1400.0,366.51,366.7,366.33,366.7,1400.0
2023-12-06 12:50:00,366.71,367.55,366.59,367.55,2869.0,366.71,367.55,366.59,367.55,2869.0
2023-12-06 12:55:00,367.64,367.64,367.03,367.52,5148.0,367.64,367.64,367.03,367.52,5148.0
2023-12-06 13:00:00,367.51,367.87,367.01,367.01,4699.0,367.51,367.87,367.01,367.01,4699.0
2023-12-06 13:05:00,367.5,367.5,366.66,366.74,4663.0,367.5,367.5,366.66,366.74,4663.0
2023-12-06 13:10:00,367.05,367.23,366.9,367.23,1330.0,367.05,367.23,366.9,367.23,1330.0
2023-12-06 13:15:00,367.26,367.35,367.14,367.14,1795.0,367.26,367.35,367.14,367.14,1795.0
2023-12-06 13:20:00,367.34,367.37,367.02,367.32,2366.0,367.34,367.37,367.02,367.32,2366.0
2023-12-06 13:25:00,367.17,367.92,367.17,367.51,3211.0,367.17,367.92,367.17,367.51,3211.0
2023-12-06 13:30:00,367.51,367.52,366.86,366.93,5184.0,367.51,367.52,366.86,366.93,5184.0
2023-12-06 13:35:00,366.93,367.07,366.46,366.5,7933.0,366.93,367.07,366.46,366.5,7933.0
2023-12-06 13:40:00,366.59,366.6,366.0,366.49,8910.0,366.59,366.6,366.0,366.49,8910.0
2023-12-06 13:45:00,366.54,366.88,366.41,366.88,2623.0,366.54,366.88,366.41,366.88,2623.0
2023-12-06 13:50:00,366.92,367.42,366.86,367.32,5448.0,366.92,367.42,366.86,367.32,5448.0
2023-12-06 13:55:00,367.32,367.32,367.19,367.25,2820.0,367.32,367.32,367.19,367.25,2820.0
2023-12-06 14:00:00,367.29,367.34,366.94,366.94,6272.0,367.29,367.34,366.94,366.94,6272.0
2023-12-06 14:05:00,366.94,367.11,366.92,367.11,1209.0,366.94,367.11,366.92,367.11,1209.0
2023-12-06 14:10:00,367.09,367.23,366.85,367.07,7325.0,367.09,367.23,366.85,367.07,7325.0
2023-12-06 14:15:00,366.93,367.22,366.79,367.05,3166.0,366.93,367.22,366.79,367.05,3166.0
2023-12-06 14:20:00,367.03,367.03,366.57,366.73,10986.0,367.03,367.03,366.57,366.73,10986.0
2023-12-06 14:25:00,366.73,366.83,366.32,366.5,7903.0,366.73,366.83,366.32,366.5,7903.0
2023-12-06 14:30:00,366.37,366.47,365.96,366.3,10416.0,366.37,366.47,365.96,366.3,10416.0
2023-12-06 14:35:00,366.32,366.32,365.61,366.08,7219.0,366.32,366.32,365.61,366.08,7219.0
2023-12-06 14:40:00,366.06,366.07,365.02,365.24,7420.0,366.06,366.07,365.02,365.24,7420.0
2023-12-06 14:45:00,365.11,365.22,364.67,364.93,4910.0,365.11,365.22,364.67,364.93,4910.0
2023-12-06 14:50:00,365.0,365.39,365.0,365.33,5472.0,365.0,365.39,365.0,365.33,5472.0
2023-12-06 14:55:00,365.24,365.24,364.68,364.69,5156.0,365.24,365.24,364.68,364.69,5156.0
2023-12-06 15:00:00,364.68,364.96,364.56,364.89,2839.0,364.68,364.96,364.56,364.89,2839.0
2023-12-06 15:05:00,364.81,364.94,364.62,364.78,2715.0,364.81,364.94,364.62,364.78,2715.0
2023-12-06 15:10:00,364.74,364.83,363.94,364.3,7863.0,364.74,364.83,363.94,364.3,7863.0
2023-12-06 15:15:00,364.23,364.73,364.21,364.47,8061.0,364.23,364.73,364.21,364.47,8061.0
2023-12-06 15:20:00,364.48,364.49,363.72,364.38,9209.0,364.48,364.49,363.72,364.38,9209.0
2023-12-06 15:25:00,364.05,364.13,362.78,363.0,7724.0,364.05,364.13,362.78,363.0,7724.0
2023-12-06 15:30:00,362.91,362.91,361.94,361.94,7473.0,362.91,362.91,361.94,361.94,7473.0
2023-12-06 15:35:00,361.95,361.95,361.4,361.53,10111.0,361.95,361.95,361.4,361.53,10111.0
2023-12-06 15:40:00,361.45,361.49,360.45,360.62,15458.0,361.45,361.49,360.45,360.62,15458.0
2023-12-06 15:45:00,360.61,361.16,360.27,360.55,13602.0,360.61,361.16,360.27,360.55,13602.0
2023-12-06 15:50:00,360.64,360.78,360.01,360.03,35174.0,360.64,360.78,360.01,360.03,35174.0
2023-12-06 15:55:00,360.18,362.24,360.17,361.99,33392.0,360.18,362.24,360.17,361.99,33392.0
2023-12-07 09:30:00,361.78,362.23,359.43,359.43,9665.0,361.78,362.23,359.43,359.43,9665.0
2023-12-07 09:35:00,360.32,360.74,358.48,359.8,6021.0,360.32,360.74,358.48,359.8,6021.0
2023-12-07 09:40:00,359.62,359.7,358.75,359.17,4557.0,359.62,359.7,358.75,359.17,4557.0
2023-12-07 09:45:00,359.83,359.89,359.08,359.65,1967.0,359.83,359.89,359.08,359.65,1967.0
2023-12-07 09:50:00,359.76,361.22,359.75,361.14,5107.0,359.76,361.22,359.75,361.14,5107.0
2023-12-07 09:55:00,361.14,361.85,360.62,361.85,2515.0,361.14,361.85,360.62,361.85,2515.0
2023-12-07 10:00:00,362.18,362.48,361.7,362.17,9712.0,362.18,362.48,361.7,362.17,9712.0
2023-12-07 10:05:00,362.61,363.37,362.6,362.75,5010.0,362.61,363.37,362.6,362.75,5010.0
2023-12-07 10:10:00,362.75,363.9,362.7,363.69,14641.0,362.75,363.9,362.7,363.69,14641.0
2023-12-07 10:15:00,363.91,364.67,363.74,364.6,13063.0,363.91,364.67,363.74,364.6,13063.0
2023-12-07 10:20:00,364.74,366.04,364.54,365.86,5346.0,364.74,366.04,364.54,365.86,5346.0
2023-12-07 10:25:00,365.87,367.62,365.87,367.62,20753.0,365.87,367.62,365.87,367.62,20753.0
2023-12-07 10:30:00,367.5,368.46,367.5,368.11,8804.0,367.5,368.46,367.5,368.11,8804.0
2023-12-07 10:35:00,367.72,368.89,367.72,368.26,13281.0,367.72,368.89,367.72,368.26,13281.0
2023-12-07 10:40:00,367.99,368.37,367.43,368.3,4337.0,367.99,368.37,367.43,368.3,4337.0
2023-12-07 10:45:00,368.08,368.3,367.79,367.96,5400.0,368.08,368.3,367.79,367.96,5400.0
2023-12-07 10:50:00,368.15,368.3,367.98,368.19,2526.0,368.15,368.3,367.98,368.19,2526.0
2023-12-07 10:55:00,368.48,368.51,367.91,368.28,3789.0,368.48,368.51,367.91,368.28,3789.0
2023-12-07 11:00:00,368.41,369.11,368.41,368.8,2090.0,368.41,369.11,368.41,368.8,2090.0
2023-12-07 11:05:00,368.92,369.24,368.69,369.23,1400.0,368.92,369.24,368.69,369.23,1400.0
2023-12-07 11:10:00,369.42,369.42,368.49,368.51,2949.0,369.42,369.42,368.49,368.51,2949.0
2023-12-07 11:15:00,368.36,368.49,367.26,367.38,3538.0,368.36,368.49,367.26,367.38,3538.0
2023-12-07 11:20:00,367.43,367.63,367.09,367.5,7711.0,367.43,367.63,367.09,367.5,7711.0
2023-12-07 11:25:00,367.74,368.3,367.26,368.24,1498.0,367.74,368.3,367.26,368.24,1498.0
2023-12-07 11:30:00,368.3,369.65,368.2,369.65,5080.0,368.3,369.65,368.2,369.65,5080.0
2023-12-07 11:35:00,369.96,370.0,369.3,369.86,3168.0,369.96,370.0,369.3,369.86,3168.0
2023-12-07 11:40:00,369.99,370.12,369.14,369.47,4322.0,369.99,370.12,369.14,369.47,4322.0
2023-12-07 11:45:00,369.49,370.52,369.49,369.76,3660.0,369.49,370.52,369.49,369.76,3660.0
2023-12-07 11:50:00,370.11,370.5,369.96,370.43,2937.0,370.11,370.5,369.96,370.43,2937.0
2023-12-07 11:55:00,370.11,370.25,369.76,369.89,5066.0,370.11,370.25,369.76,369.89,5066.0
2023-12-07 12:00:00,369.92,370.1,369.73,370.1,2600.0,369.92,370.1,369.73,370.1,2600.0
2023-12-07 12:05:00,369.86,370.02,369.73,369.9,3100.0,369.86,370.02,369.73,369.9,3100.0
2023-12-07 12:10:00,369.85,369.85,368.8,368.8,4069.0,369.85,369.85,368.8,368.8,4069.0
2023-12-07 12:15:00,368.75,369.95,368.75,369.94,2503.0,368.75,369.95,368.75,369.94,2503.0
2023-12-07 12:20:00,370.14,370.47,369.91,370.08,4880.0,370.14,370.47,369.91,370.08,4880.0
2023-12-07 12:25:00,370.22,371.04,370.21,370.98,5562.0,370.22,371.04,370.21,370.98,5562.0
2023-12-07 12:30:00,370.99,371.41,370.98,371.41,2834.0,370.99,371.41,370.98,371.41,2834.0
2023-12-07 12:35:00,371.27,371.27,370.71,371.08,4201.0,371.27,371.27,370.71,371.08,4201.0
2023-12-07 12:40:00,371.29,371.45,370.88,371.22,2493.0,371.29,371.45,370.88,371.22,2493.0
2023-12-07 12:45:00,371.39,371.58,371.08,371.42,2173.0,371.39,371.58,371.08,371.42,2173.0
2023-12-07 12:50:00,371.42,371.5,371.18,371.49,4604.0,371.42,371.5,371.18,371.49,4604.0
2023-12-07 12:55:00,371.46,372.0,371.41,371.54,4879.0,371.46,372.0,371.41,371.54,4879.0
2023-12-07 13:00:00,371.57,371.58,371.24,371.25,1925.0,371.57,371.58,371.24,371.25,1925.0
2023-12-07 13:05:00,371.32,371.68,370.38,371.17,8758.0,371.32,371.68,370.38,371.17,8758.0
2023-12-07 13:10:00,371.18,371.22,370.95,370.98,2000.0,371.18,371.22,370.95,370.98,2000.0
2023-12-07 13:15:00,370.83,371.07,370.83,371.02,1350.0,370.83,371.07,370.83,371.02,1350.0
2023-12-07 13:20:00,370.92,371.58,370.71,371.54,3667.0,370.92,371.58,370.71,371.54,3667.0
2023-12-07 13:25:00,371.53,371.76,371.22,371.57,3795.0,371.53,371.76,371.22,371.57,3795.0
2023-12-07 13:30:00,371.7,371.8,371.27,371.58,4508.0,371.7,371.8,371.27,371.58,4508.0
2023-12-07 13:35:00,371.52,371.73,371.35,371.66,1650.0,371.52,371.73,371.35,371.66,1650.0
2023-12-07 13:40:00,371.55,371.65,371.03,371.29,35554.0,371.55,371.65,371.03,371.29,35554.0
2023-12-07 13:45:00,371.46,371.48,371.1,371.27,1100.0,371.46,371.48,371.1,371.27,1100.0
2023-12-07 13:50:00,370.98,371.38,370.98,371.38,1504.0,370.98,371.38,370.98,371.38,1504.0
2023-12-07 13:55:00,371.25,371.4,371.15,371.36,4603.0,371.25,371.4,371.15,371.36,4603.0
2023-12-07 14:00:00,371.5,371.56,370.5,370.5,8722.0,371.5,371.56,370.5,370.5,8722.0
2023-12-07 14:05:00,370.49,370.7,370.04,370.05,5413.0,370.49,370.7,370.04,370.05,5413.0
2023-12-07 14:10:00,370.06,370.25,369.2,369.21,3550.0,370.06,370.25,369.2,369.21,3550.0
2023-12-07 14:15:00,369.19,369.52,369.15,369.15,2382.0,369.19,369.52,369.15,369.15,2382.0
2023-12-07 14:20:00,368.98,369.37,368.83,369.08,37093.0,368.98,369.37,368.83,369.08,37093.0
2023-12-07 14:25:00,369.02,369.02,368.14,368.43,5796.0,369.02,369.02,368.14,368.43,5796.0
2023-12-07 14:30:00,368.43,368.85,368.42,368.8,2073.0,368.43,368.85,368.42,368.8,2073.0
2023-12-07 14:35:00,368.8,368.81,368.4,368.48,4384.0,368.8,368.81,368.4,368.48,4384.0
2023-12-07 14:40:00,368.49,368.85,368.48,368.55,3265.0,368.49,368.85,368.48,368.55,3265.0
2023-12-07 14:45:00,368.56,368.58,368.55,368.58,800.0,368.56,368.58,368.55,368.58,800.0
2023-12-07 14:50:00,368.59,368.86,368.58,368.86,2882.0,368.59,368.86,368.58,368.86,2882.0
2023-12-07 14:55:00,368.59,368.66,367.99,368.03,10543.0,368.59,368.66,367.99,368.03,10543.0
2023-12-07 15:00:00,368.27,368.92,368.11,368.92,6523.0,368.27,368.92,368.11,368.92,6523.0
2023-12-07 15:05:00,369.09,369.09,368.58,368.91,8478.0,369.09,369.09,368.58,368.91,8478.0
2023-12-07 15:10:00,368.95,369.36,368.95,369.22,3450.0,368.95,369.36,368.95,369.22,3450.0
2023-12-07 15:15:00,369.12,369.28,368.76,368.8,4399.0,369.12,369.28,368.76,368.8,4399.0
2023-12-07 15:20:00,368.75,368.93,368.56,368.67,2063.0,368.75,368.93,368.56,368.67,2063.0
2023-12-07 15:25:00,368.63,368.67,367.95,367.96,4356.0,368.63,368.67,367.95,367.96,4356.0
2023-12-07 15:30:00,368.0,368.12,367.17,367.18,7148.0,368.0,368.12,367.17,367.18,7148.0
2023-12-07 15:35:00,367.19,367.4,367.06,367.12,5998.0,367.19,367.4,367.06,367.12,5998.0
2023-12-07 15:40:00,367.13,367.67,367.08,367.4,8248.0,367.13,367.67,367.08,367.4,8248.0
2023-12-07 15:45:00,367.4,367.74,367.27,367.6,8559.0,367.4,367.74,367.27,367.6,8559.0
2023-12-07 15:50:00,367.79,367.92,367.48,367.86,17412.0,367.79,367.92,367.48,367.86,17412.0
2023-12-07 15:55:00,367.87,369.1,367.75,368.84,94861.0,367.87,369.1,367.75,368.84,94861.0
2023-12-08 09:30:00,364.05,367.05,364.05,367.05,6366.0,364.05,367.05,364.05,367.05,6366.0
2023-12-08 09:35:00,367.05,367.05,364.0,364.0,4412.0,367.05,367.05,364.0,364.0,4412.0
2023-12-08 09:40:00,364.18,365.72,364.07,365.68,2736.0,364.18,365.72,364.07,365.68,2736.0
2023-12-08 09:45:00,365.91,366.57,364.86,366.44,1985.0,365.91,366.57,364.86,366.44,1985.0
2023-12-08 09:50:00,366.92,368.07,366.4,366.71,3914.0,366.92,368.07,366.4,366.71,3914.0
2023-12-08 09:55:00,366.67,368.52,366.27,367.79,24139.0,366.67,368.52,366.27,367.79,24139.0
2023-12-08 10:00:00,368.37,369.78,368.37,369.78,9070.0,368.37,369.78,368.37,369.78,9070.0
2023-12-08 10:05:00,369.59,369.78,368.82,369.7,4275.0,369.59,369.78,368.82,369.7,4275.0
2023-12-08 10:10:00,369.69,370.12,369.56,370.12,2957.0,369.69,370.12,369.56,370.12,2957.0
2023-12-08 10:15:00,369.51,370.36,369.51,369.92,2210.0,369.51,370.36,369.51,369.92,2210.0
2023-12-08 10:20:00,370.0,370.84,369.79,370.84,3202.0,370.0,370.84,369.79,370.84,3202.0
2023-12-08 10:25:00,370.84,370.84,370.25,370.31,1684.0,370.84,370.84,370.25,370.31,1684.0
2023-12-08 10:30:00,370.3,370.51,369.03,369.08,8806.0,370.3,370.51,369.03,369.08,8806.0
2023-12-08 10:35:00,369.08,369.34,367.8,367.94,3668.0,369.08,369.34,367.8,367.94,3668.0
2023-12-08 10:40:00,367.86,368.47,367.66,368.12,2500.0,367.86,368.47,367.66,368.12,2500.0
2023-12-08 10:45:00,368.12,368.12,367.01,367.01,1400.0,368.12,368.12,367.01,367.01,1400.0
2023-12-08 10:50:00,366.7,367.81,366.62,367.5,3241.0,366.7,367.81,366.62,367.5,3241.0
2023-12-08 10:55:00,367.38,367.71,367.06,367.21,1307.0,367.38,367.71,367.06,367.21,1307.0
2023-12-08 11:00:00,367.4,367.4,366.95,367.2,4211.0,367.4,367.4,366.95,367.2,4211.0
2023-12-08 11:05:00,367.01,367.01,365.63,365.9,4500.0,367.01,367.01,365.63,365.9,4500.0
2023-12-08 11:10:00,365.87,365.87,365.16,365.17,2300.0,365.87,365.87,365.16,365.17,2300.0
2023-12-08 11:15:00,365.17,365.17,363.71,364.07,5805.0,365.17,365.17,363.71,364.07,5805.0
2023-12-08 11:20:00,364.0,364.99,364.0,364.78,2604.0,364.0,364.99,364.0,364.78,2604.0
2023-12-08 11:25:00,364.78,365.59,364.72,365.44,2470.0,364.78,365.59,364.72,365.44,2470.0
2023-12-08 11:30:00,365.59,365.98,365.55,365.62,1902.0,365.59,365.98,365.55,365.62,1902.0
2023-12-08 11:35:00,365.56,365.81,364.68,365.27,3779.0,365.56,365.81,364.68,365.27,3779.0
2023-12-08 11:40:00,365.02,365.24,364.8,365.17,900.0,365.02,365.24,364.8,365.17,900.0
2023-12-08 11:45:00,365.25,365.86,365.11,365.86,1194.0,365.25,365.86,365.11,365.86,1194.0
2023-12-08 11:50:00,365.86,366.12,365.7,366.08,1878.0,365.86,366.12,365.7,366.08,1878.0
2023-12-08 11:55:00,366.11,366.21,365.33,365.33,3723.0,366.11,366.21,365.33,365.33,3723.0
2023-12-08 12:00:00,365.31,365.44,363.59,363.6,16966.0,365.31,365.44,363.59,363.6,16966.0
2023-12-08 12:05:00,363.47,365.0,363.47,365.0,5962.0,363.47,365.0,363.47,365.0,5962.0
2023-12-08 12:10:00,364.77,364.89,364.53,364.75,1511.0,364.77,364.89,364.53,364.75,1511.0
2023-12-08 12:15:00,364.66,365.19,364.52,365.16,2840.0,364.66,365.19,364.52,365.16,2840.0
2023-12-08 12:20:00,365.16,365.99,364.92,365.99,9180.0,365.16,365.99,364.92,365.99,9180.0
2023-12-08 12:25:00,365.68,365.68,365.07,365.53,1939.0,365.68,365.68,365.07,365.53,1939.0
2023-12-08 12:30:00,365.41,365.71,365.34,365.34,1123.0,365.41,365.71,365.34,365.34,1123.0
2023-12-08 12:35:00,365.09,365.24,364.9,365.16,1300.0,365.09,365.24,364.9,365.16,1300.0
2023-12-08 12:40:00,365.06,365.35,364.74,365.35,3007.0,365.06,365.35,364.74,365.35,3007.0
2023-12-08 12:45:00,365.35,365.35,365.25,365.27,500.0,365.35,365.35,365.25,365.27,500.0
2023-12-08 12:50:00,365.31,365.54,365.13,365.41,2106.0,365.31,365.54,365.13,365.41,2106.0
2023-12-08 12:55:00,365.41,365.63,365.25,365.52,1419.0,365.41,365.63,365.25,365.52,1419.0
2023-12-08 13:00:00,365.22,365.54,365.22,365.31,506.0,365.22,365.54,365.22,365.31,506.0
2023-12-08 13:05:00,365.16,365.16,364.82,364.9,1260.0,365.16,365.16,364.82,364.9,1260.0
2023-12-08 13:10:00,365.18,365.19,364.96,364.96,700.0,365.18,365.19,364.96,364.96,700.0
2023-12-08 13:15:00,364.84,365.39,364.84,365.24,2269.0,364.84,365.39,364.84,365.24,2269.0
2023-12-08 13:20:00,365.22,365.42,364.87,364.95,2400.0,365.22,365.42,364.87,364.95,2400.0
2023-12-08 13:25:00,364.97,365.04,364.75,364.8,1900.0,364.97,365.04,364.75,364.8,1900.0
2023-12-08 13:30:00,364.8,364.87,364.11,364.87,4037.0,364.8,364.87,364.11,364.87,4037.0
2023-12-08 13:35:00,365.0,365.0,363.98,364.23,3013.0,365.0,365.0,363.98,364.23,3013.0
2023-12-08 13:40:00,364.1,364.12,363.77,363.96,1747.0,364.1,364.12,363.77,363.96,1747.0
2023-12-08 13:45:00,363.96,364.59,363.96,364.56,4200.0,363.96,364.59,363.96,364.56,4200.0
2023-12-08 13:50:00,364.56,364.56,364.14,364.15,3129.0,364.56,364.56,364.14,364.15,3129.0
2023-12-08 13:55:00,363.9,364.27,363.9,364.06,1750.0,363.9,364.27,363.9,364.06,1750.0
2023-12-08 14:00:00,364.19,364.31,363.89,363.97,2175.0,364.19,364.31,363.89,363.97,2175.0
2023-12-08 14:05:00,363.85,363.85,363.59,363.74,3656.0,363.85,363.85,363.59,363.74,3656.0
2023-12-08 14:10:00,363.89,364.34,363.68,364.23,32321.0,363.89,364.34,363.68,364.23,32321.0
2023-12-08 14:15:00,364.33,364.45,364.16,364.44,2899.0,364.33,364.45,364.16,364.44,2899.0
2023-12-08 14:20:00,364.3,365.07,364.04,365.06,5858.0,364.3,365.07,364.04,365.06,5858.0
2023-12-08 14:25:00,364.83,365.25,364.64,365.25,2761.0,364.83,365.25,364.64,365.25,2761.0
2023-12-08 14:30:00,365.2,365.3,364.88,364.94,2800.0,365.2,365.3,364.88,364.94,2800.0
2023-12-08 14:35:00,364.92,365.59,364.91,365.59,8098.0,364.92,365.59,364.91,365.59,8098.0
2023-12-08 14:40:00,365.58,365.87,365.38,365.77,6180.0,365.58,365.87,365.38,365.77,6180.0
2023-12-08 14:45:00,365.36,365.6,365.36,365.39,1581.0,365.36,365.6,365.36,365.39,1581.0
2023-12-08 14:50:00,365.31,365.4,364.76,364.76,4616.0,365.31,365.4,364.76,364.76,4616.0
2023-12-08 14:55:00,365.16,365.32,365.13,365.2,2663.0,365.16,365.32,365.13,365.2,2663.0
2023-12-08 15:00:00,365.01,365.87,364.86,365.87,3838.0,365.01,365.87,364.86,365.87,3838.0
2023-12-08 15:05:00,366.12,366.12,365.32,365.63,2071.0,366.12,366.12,365.32,365.63,2071.0
2023-12-08 15:10:00,365.68,365.98,365.68,365.95,3103.0,365.68,365.98,365.68,365.95,3103.0
2023-12-08 15:15:00,365.85,366.09,365.75,365.87,2404.0,365.85,366.09,365.75,365.87,2404.0
2023-12-08 15:20:00,365.85,366.05,365.79,366.0,1962.0,365.85,366.05,365.79,366.0,1962.0
2023-12-08 15:25:00,366.13,366.65,365.97,366.65,2985.0,366.13,366.65,365.97,366.65,2985.0
2023-12-08 15:30:00,366.65,366.89,366.5,366.86,5212.0,366.65,366.89,366.5,366.86,5212.0
2023-12-08 15:35:00,366.96,367.23,366.91,367.17,4798.0,366.96,367.23,366.91,367.17,4798.0
2023-12-08 15:40:00,367.17,367.34,366.98,367.18,5616.0,367.17,367.34,366.98,367.18,5616.0
2023-12-08 15:45:00,367.23,367.89,367.0,367.02,12628.0,367.23,367.89,367.0,367.02,12628.0
2023-12-08 15:50:00,367.15,367.52,366.85,367.08,18269.0,367.15,367.52,366.85,367.08,18269.0
2023-12-08 15:55:00,367.19,367.65,367.18,367.41,26960.0,367.19,367.65,367.18,367.41,26960.0
2023-12-11 09:30:00,372.23,376.75,370.91,374.42,35593.0,372.23,376.75,370.91,374.42,35593.0
2023-12-11 09:35:00,375.0,379.99,375.0,379.39,28482.0,375.0,379.99,375.0,379.39,28482.0
2023-12-11 09:40:00,379.77,379.77,375.63,376.15,12678.0,379.77,379.77,375.63,376.15,12678.0
2023-12-11 09:45:00,376.7,377.27,372.75,372.75,6297.0,376.7,377.27,372.75,372.75,6297.0
2023-12-11 09:50:00,372.76,373.4,372.0,372.05,9097.0,372.76,373.4,372.0,372.05,9097.0
2023-12-11 09:55:00,373.04,374.18,372.75,373.08,4731.0,373.04,374.18,372.75,373.08,4731.0
2023-12-11 10:00:00,374.16,374.99,373.15,373.38,7646.0,374.16,374.99,373.15,373.38,7646.0
2023-12-11 10:05:00,373.17,375.3,373.12,375.3,5465.0,373.17,375.3,373.12,375.3,5465.0
2023-12-11 10:10:00,375.32,377.65,375.31,377.55,6023.0,375.32,377.65,375.31,377.55,6023.0
2023-12-11 10:15:00,377.47,377.58,376.78,377.28,4033.0,377.47,377.58,376.78,377.28,4033.0
2023-12-11 10:20:00,377.28,377.74,377.0,377.73,6049.0,377.28,377.74,377.0,377.73,6049.0
2023-12-11 10:25:00,377.55,378.24,377.0,377.94,4058.0,377.55,378.24,377.0,377.94,4058.0
2023-12-11 10:30:00,378.14,378.6,377.75,378.44,6162.0,378.14,378.6,377.75,378.44,6162.0
2023-12-11 10:35:00,378.53,378.71,377.73,378.34,5387.0,378.53,378.71,377.73,378.34,5387.0
2023-12-11 10:40:00,378.45,378.69,377.36,377.78,12817.0,378.45,378.69,377.36,377.78,12817.0
2023-12-11 10:45:00,377.84,378.08,377.22,378.04,7109.0,377.84,378.08,377.22,378.04,7109.0
2023-12-11 10:50:00,377.93,378.04,377.52,377.69,5809.0,377.93,378.04,377.52,377.69,5809.0
2023-12-11 10:55:00,377.69,378.19,377.64,377.64,7134.0,377.69,378.19,377.64,377.64,7134.0
2023-12-11 11:00:00,377.5,378.14,377.18,377.88,5296.0,377.5,378.14,377.18,377.88,5296.0
2023-12-11 11:05:00,377.9,378.18,377.04,378.13,5703.0,377.9,378.18,377.04,378.13,5703.0
2023-12-11 11:10:00,378.04,378.88,378.04,378.44,8389.0,378.04,378.88,378.04,378.44,8389.0
2023-12-11 11:15:00,378.29,378.29,377.64,377.98,5712.0,378.29,378.29,377.64,377.98,5712.0
2023-12-11 11:20:00,377.96,377.96,377.1,377.28,3712.0,377.96,377.96,377.1,377.28,3712.0
2023-12-11 11:25:00,377.28,378.0,377.27,377.3,6398.0,377.28,378.0,377.27,377.3,6398.0
2023-12-11 11:30:00,377.28,377.45,376.07,377.09,5171.0,377.28,377.45,376.07,377.09,5171.0
2023-12-11 11:35:00,377.08,378.09,377.08,377.78,5518.0,377.08,378.09,377.08,377.78,5518.0
2023-12-11 11:40:00,377.88,378.17,377.76,377.81,4692.0,377.88,378.17,377.76,377.81,4692.0
2023-12-11 11:45:00,377.98,378.44,377.9,378.37,2867.0,377.98,378.44,377.9,378.37,2867.0
2023-12-11 11:50:00,378.25,378.47,378.12,378.3,4569.0,378.25,378.47,378.12,378.3,4569.0
2023-12-11 11:55:00,378.2,378.87,378.1,378.83,3750.0,378.2,378.87,378.1,378.83,3750.0
2023-12-11 12:00:00,378.7,379.0,378.39,379.0,12676.0,378.7,379.0,378.39,379.0,12676.0
2023-12-11 12:05:00,379.06,379.25,378.89,379.11,2251.0,379.06,379.25,378.89,379.11,2251.0
2023-12-11 12:10:00,379.33,379.35,378.84,378.84,6002.0,379.33,379.35,378.84,378.84,6002.0
2023-12-11 12:15:00,378.83,378.83,378.05,378.15,3408.0,378.83,378.83,378.05,378.15,3408.0
2023-12-11 12:20:00,378.04,378.41,377.81,378.41,1900.0,378.04,378.41,377.81,378.41,1900.0
2023-12-11 12:25:00,378.5,378.7,378.28,378.67,3866.0,378.5,378.7,378.28,378.67,3866.0
2023-12-11 12:30:00,378.53,378.61,377.84,377.84,5253.0,378.53,378.61,377.84,377.84,5253.0
2023-12-11 12:35:00,378.16,378.22,377.91,378.22,400.0,378.16,378.22,377.91,378.22,400.0
2023-12-11 12:40:00,378.29,378.58,377.72,377.72,4279.0,378.29,378.58,377.72,377.72,4279.0
2023-12-11 12:45:00,377.98,378.89,377.97,378.79,2901.0,377.98,378.89,377.97,378.79,2901.0
2023-12-11 12:50:00,378.79,379.2,378.79,378.99,4357.0,378.79,379.2,378.79,378.99,4357.0
2023-12-11 12:55:00,378.98,378.98,378.72,378.8,3000.0,378.98,378.98,378.72,378.8,3000.0
2023-12-11 13:00:00,378.79,378.84,378.02,378.25,4542.0,378.79,378.84,378.02,378.25,4542.0
2023-12-11 13:05:00,378.39,378.67,378.34,378.62,1414.0,378.39,378.67,378.34,378.62,1414.0
2023-12-11 13:10:00,378.65,378.72,378.46,378.72,1787.0,378.65,378.72,378.46,378.72,1787.0
2023-12-11 13:15:00,378.59,378.85,378.58,378.85,3367.0,378.59,378.85,378.58,378.85,3367.0
2023-12-11 13:20:00,378.85,378.89,378.58,378.69,2371.0,378.85,378.89,378.58,378.69,2371.0
2023-12-11 13:25:00,378.69,379.0,378.52,378.55,4816.0,378.69,379.0,378.52,378.55,4816.0
2023-12-11 13:30:00,378.69,378.77,378.47,378.62,3161.0,378.69,378.77,378.47,378.62,3161.0
2023-12-11 13:35:00,378.66,378.9,378.57,378.9,3125.0,378.66,378.9,378.57,378.9,3125.0
2023-12-11 13:40:00,378.81,378.86,378.11,378.11,3200.0,378.81,378.86,378.11,378.11,3200.0
2023-12-11 13:45:00,378.18,378.5,378.18,378.5,2124.0,378.18,378.5,378.18,378.5,2124.0
2023-12-11 13:50:00,378.5,378.6,378.27,378.6,3125.0,378.5,378.6,378.27,378.6,3125.0
2023-12-11 13:55:00,378.5,378.63,378.16,378.22,2928.0,378.5,378.63,378.16,378.22,2928.0
2023-12-11 14:00:00,378.22,378.31,377.66,377.66,1812.0,378.22,378.31,377.66,377.66,1812.0
2023-12-11 14:05:00,377.76,377.76,377.08,377.18,1900.0,377.76,377.76,377.08,377.18,1900.0
2023-12-11 14:10:00,377.19,377.48,376.89,377.01,6688.0,377.19,377.48,376.89,377.01,6688.0
2023-12-11 14:15:00,377.04,377.07,376.9,376.9,1135.0,377.04,377.07,376.9,376.9,1135.0
2023-12-11 14:20:00,376.96,377.5,376.76,377.44,4800.0,376.96,377.5,376.76,377.44,4800.0
2023-12-11 14:25:00,377.45,377.45,376.62,376.64,3403.0,377.45,377.45,376.62,376.64,3403.0
2023-12-11 14:30:00,376.71,376.92,376.45,376.45,3758.0,376.71,376.92,376.45,376.45,3758.0
2023-12-11 14:35:00,376.56,376.56,376.23,376.3,2900.0,376.56,376.56,376.23,376.3,2900.0
2023-12-11 14:40:00,376.19,376.49,376.19,376.23,1801.0,376.19,376.49,376.19,376.23,1801.0
2023-12-11 14:45:00,376.33,376.33,375.97,376.13,3500.0,376.33,376.33,375.97,376.13,3500.0
2023-12-11 14:50:00,376.13,376.14,375.77,376.05,2601.0,376.13,376.14,375.77,376.05,2601.0
2023-12-11 14:55:00,376.03,376.03,375.43,375.43,3840.0,376.03,376.03,375.43,375.43,3840.0
2023-12-11 15:00:00,375.43,375.64,375.18,375.63,4877.0,375.43,375.64,375.18,375.63,4877.0
2023-12-11 15:05:00,375.75,376.09,374.84,374.85,7151.0,375.75,376.09,374.84,374.85,7151.0
2023-12-11 15:10:00,374.87,375.15,374.84,374.84,3519.0,374.87,375.15,374.84,374.84,3519.0
2023-12-11 15:15:00,374.8,375.12,374.69,374.81,4912.0,374.8,375.12,374.69,374.81,4912.0
2023-12-11 15:20:00,374.71,375.12,374.46,375.12,7321.0,374.71,375.12,374.46,375.12,7321.0
2023-12-11 15:25:00,375.02,375.49,374.86,374.92,4875.0,375.02,375.49,374.86,374.92,4875.0
2023-12-11 15:30:00,374.92,375.02,374.61,374.88,7857.0,374.92,375.02,374.61,374.88,7857.0
2023-12-11 15:35:00,374.87,375.63,374.79,375.63,6526.0,374.87,375.63,374.79,375.63,6526.0
2023-12-11 15:40:00,375.53,375.82,375.07,375.07,8481.0,375.53,375.82,375.07,375.07,8481.0
2023-12-11 15:45:00,375.04,375.34,375.02,375.03,9166.0,375.04,375.34,375.02,375.03,9166.0
2023-12-11 15:50:00,375.04,375.53,374.98,375.1,19927.0,375.04,375.53,374.98,375.1,19927.0
2023-12-11 15:55:00,375.03,375.11,374.56,374.63,44821.0,375.03,375.11,374.56,374.63,44821.0
2023-12-12 09:30:00,375.71,378.29,372.26,373.46,15983.0,375.71,378.29,372.26,373.46,15983.0
2023-12-12 09:35:00,372.75,373.36,370.34,371.31,4860.0,372.75,373.36,370.34,371.31,4860.0
2023-12-12 09:40:00,371.6,372.73,370.0,370.0,6190.0,371.6,372.73,370.0,370.0,6190.0
2023-12-12 09:45:00,370.07,371.23,369.82,370.66,5600.0,370.07,371.23,369.82,370.66,5600.0
2023-12-12 09:50:00,370.5,371.67,369.96,370.86,3386.0,370.5,371.67,369.96,370.86,3386.0
2023-12-12 09:55:00,370.59,372.1,370.46,372.1,4006.0,370.59,372.1,370.46,372.1,4006.0
2023-12-12 10:00:00,371.71,372.1,371.52,371.88,3203.0,371.71,372.1,371.52,371.88,3203.0
2023-12-12 10:05:00,372.06,372.11,371.85,371.95,2009.0,372.06,372.11,371.85,371.95,2009.0
2023-12-12 10:10:00,372.0,372.01,371.22,371.74,3104.0,372.0,372.01,371.22,371.74,3104.0
2023-12-12 10:15:00,371.55,372.13,371.28,372.02,4758.0,371.55,372.13,371.28,372.02,4758.0
2023-12-12 10:20:00,371.86,372.17,371.73,372.12,3688.0,371.86,372.17,371.73,372.12,3688.0
2023-12-12 10:25:00,371.89,372.79,371.89,372.56,4044.0,371.89,372.79,371.89,372.56,4044.0
2023-12-12 10:30:00,372.54,372.85,371.95,372.23,3434.0,372.54,372.85,371.95,372.23,3434.0
2023-12-12 10:35:00,372.17,372.47,371.78,372.31,1400.0,372.17,372.47,371.78,372.31,1400.0
2023-12-12 10:40:00,372.6,373.14,372.26,372.77,2979.0,372.6,373.14,372.26,372.77,2979.0
2023-12-12 10:45:00,372.67,373.29,372.66,373.11,1839.0,372.67,373.29,372.66,373.11,1839.0
2023-12-12 10:50:00,373.04,373.49,372.93,373.23,2619.0,373.04,373.49,372.93,373.23,2619.0
2023-12-12 10:55:00,373.37,373.37,372.82,372.91,2379.0,373.37,373.37,372.82,372.91,2379.0
2023-12-12 11:00:00,373.09,373.24,372.65,372.75,3038.0,373.09,373.24,372.65,372.75,3038.0
2023-12-12 11:05:00,372.71,372.71,372.09,372.15,2757.0,372.71,372.71,372.09,372.15,2757.0
2023-12-12 11:10:00,372.13,372.14,371.54,371.64,1113.0,372.13,372.14,371.54,371.64,1113.0
2023-12-12 11:15:00,371.53,372.05,371.43,371.74,2360.0,371.53,372.05,371.43,371.74,2360.0
2023-12-12 11:20:00,371.6,371.82,371.48,371.63,1386.0,371.6,371.82,371.48,371.63,1386.0
2023-12-12 11:25:00,371.58,371.58,370.78,370.82,1800.0,371.58,371.58,370.78,370.82,1800.0
2023-12-12 11:30:00,370.65,370.66,370.38,370.5,2100.0,370.65,370.66,370.38,370.5,2100.0
2023-12-12 11:35:00,370.24,370.62,370.23,370.36,1075.0,370.24,370.62,370.23,370.36,1075.0
2023-12-12 11:40:00,370.45,370.57,370.27,370.57,1600.0,370.45,370.57,370.27,370.57,1600.0
2023-12-12 11:45:00,370.69,370.75,370.59,370.74,1933.0,370.69,370.75,370.59,370.74,1933.0
2023-12-12 11:50:00,370.74,370.78,370.25,370.42,2781.0,370.74,370.78,370.25,370.42,2781.0
2023-12-12 11:55:00,370.12,370.2,369.34,369.85,21149.0,370.12,370.2,369.34,369.85,21149.0
2023-12-12 12:00:00,369.84,369.84,368.27,368.28,1300.0,369.84,369.84,368.27,368.28,1300.0
2023-12-12 12:05:00,368.21,368.38,367.68,368.34,3714.0,368.21,368.38,367.68,368.34,3714.0
2023-12-12 12:10:00,368.26,368.36,367.5,368.04,3788.0,368.26,368.36,367.5,368.04,3788.0
2023-12-12 12:15:00,367.93,368.32,367.73,367.89,3510.0,367.93,368.32,367.73,367.89,3510.0
2023-12-12 12:20:00,367.73,367.95,367.54,367.54,1850.0,367.73,367.95,367.54,367.54,1850.0
2023-12-12 12:25:00,367.84,368.74,367.58,368.74,4164.0,367.84,368.74,367.58,368.74,4164.0
2023-12-12 12:30:00,368.74,369.12,368.37,368.79,3652.0,368.74,369.12,368.37,368.79,3652.0
2023-12-12 12:35:00,368.9,368.95,368.34,368.54,3200.0,368.9,368.95,368.34,368.54,3200.0
2023-12-12 12:40:00,368.53,368.67,368.3,368.51,4371.0,368.53,368.67,368.3,368.51,4371.0
2023-12-12 12:45:00,368.51,368.51,368.3,368.39,600.0,368.51,368.51,368.3,368.39,600.0
2023-12-12 12:50:00,368.51,368.77,368.16,368.35,3785.0,368.51,368.77,368.16,368.35,3785.0
2023-12-12 12:55:00,368.22,368.37,367.55,367.73,2458.0,368.22,368.37,367.55,367.73,2458.0
2023-12-12 13:00:00,367.57,368.63,367.53,368.5,3914.0,367.57,368.63,367.53,368.5,3914.0
2023-12-12 13:05:00,368.5,368.51,367.72,367.92,3530.0,368.5,368.51,367.72,367.92,3530.0
2023-12-12 13:10:00,367.88,368.0,367.7,367.8,2028.0,367.88,368.0,367.7,367.8,2028.0
2023-12-12 13:15:00,367.8,368.58,367.79,368.36,5789.0,367.8,368.58,367.79,368.36,5789.0
2023-12-12 13:20:00,368.01,368.16,367.91,367.91,1231.0,368.01,368.16,367.91,367.91,1231.0
2023-12-12 13:25:00,367.8,368.11,367.65,367.65,3830.0,367.8,368.11,367.65,367.65,3830.0
2023-12-12 13:30:00,367.78,367.79,367.05,367.08,5076.0,367.78,367.79,367.05,367.08,5076.0
2023-12-12 13:35:00,367.2,367.2,366.62,366.96,7522.0,367.2,367.2,366.62,366.96,7522.0
2023-12-12 13:40:00,366.95,367.02,366.7,366.75,3173.0,366.95,367.02,366.7,366.75,3173.0
2023-12-12 13:45:00,366.89,367.54,366.78,367.45,5926.0,366.89,367.54,366.78,367.45,5926.0
2023-12-12 13:50:00,367.62,368.08,367.35,367.75,4878.0,367.62,368.08,367.35,367.75,4878.0
2023-12-12 13:55:00,367.89,368.28,367.75,368.16,1606.0,367.89,368.28,367.75,368.16,1606.0
2023-12-12 14:00:00,368.16,368.16,367.43,367.56,3392.0,368.16,368.16,367.43,367.56,3392.0
2023-12-12 14:05:00,367.56,367.73,367.26,367.59,11393.0,367.56,367.73,367.26,367.59,11393.0
2023-12-12 14:10:00,367.36,368.09,367.36,367.46,4943.0,367.36,368.09,367.36,367.46,4943.0
2023-12-12 14:15:00,367.46,367.83,367.34,367.72,3842.0,367.46,367.83,367.34,367.72,3842.0
2023-12-12 14:20:00,367.56,367.92,367.55,367.69,2623.0,367.56,367.92,367.55,367.69,2623.0
2023-12-12 14:25:00,367.68,367.68,367.37,367.5,1296.0,367.68,367.68,367.37,367.5,1296.0
2023-12-12 14:30:00,367.44,367.5,366.93,366.93,3768.0,367.44,367.5,366.93,366.93,3768.0
2023-12-12 14:35:00,366.97,367.46,366.77,367.41,3622.0,366.97,367.46,366.77,367.41,3622.0
2023-12-12 14:40:00,367.36,367.36,366.95,367.16,5390.0,367.36,367.36,366.95,367.16,5390.0
2023-12-12 14:45:00,367.17,367.35,367.13,367.29,2725.0,367.17,367.35,367.13,367.29,2725.0
2023-12-12 14:50:00,367.38,367.38,367.02,367.17,3696.0,367.38,367.38,367.02,367.17,3696.0
2023-12-12 14:55:00,367.27,367.45,367.12,367.31,4164.0,367.27,367.45,367.12,367.31,4164.0
2023-12-12 15:00:00,367.2,367.32,366.67,367.0,8720.0,367.2,367.32,366.67,367.0,8720.0
2023-12-12 15:05:00,367.03,367.19,366.64,366.81,3191.0,367.03,367.19,366.64,366.81,3191.0
2023-12-12 15:10:00,366.82,367.36,366.82,367.36,6397.0,366.82,367.36,366.82,367.36,6397.0
2023-12-12 15:15:00,367.43,367.68,367.2,367.27,6132.0,367.43,367.68,367.2,367.27,6132.0
2023-12-12 15:20:00,367.24,367.47,367.19,367.4,3496.0,367.24,367.47,367.19,367.4,3496.0
2023-12-12 15:25:00,367.31,367.85,367.31,367.62,8649.0,367.31,367.85,367.31,367.62,8649.0
2023-12-12 15:30:00,367.63,367.64,367.17,367.54,7010.0,367.63,367.64,367.17,367.54,7010.0
2023-12-12 15:35:00,367.63,367.83,367.56,367.76,5951.0,367.63,367.83,367.56,367.76,5951.0
2023-12-12 15:40:00,367.75,367.86,367.54,367.61,7712.0,367.75,367.86,367.54,367.61,7712.0
2023-12-12 15:45:00,367.52,367.83,367.26,367.39,11381.0,367.52,367.83,367.26,367.39,11381.0
2023-12-12 15:50:00,367.29,367.92,366.82,366.94,18230.0,367.29,367.92,366.82,366.94,18230.0
2023-12-12 15:55:00,366.94,367.42,366.77,367.06,40301.0,366.94,367.42,366.77,367.06,40301.0
2023-12-13 09:30:00,367.1,368.7,365.74,365.91,8608.0,367.1,368.7,365.74,365.91,8608.0
2023-12-13 09:35:00,365.51,365.51,364.49,364.91,2603.0,365.51,365.51,364.49,364.91,2603.0
2023-12-13 09:40:00,365.31,365.31,364.4,365.16,2400.0,365.31,365.31,364.4,365.16,2400.0
2023-12-13 09:45:00,365.03,367.38,365.02,366.33,2429.0,365.03,367.38,365.02,366.33,2429.0
2023-12-13 09:50:00,366.11,366.17,365.0,365.22,2210.0,366.11,366.17,365.0,365.22,2210.0
2023-12-13 09:55:00,365.23,365.66,365.16,365.25,2522.0,365.23,365.66,365.16,365.25,2522.0
2023-12-13 10:00:00,365.19,366.46,365.0,365.71,2301.0,365.19,366.46,365.0,365.71,2301.0
2023-12-13 10:05:00,365.57,366.95,365.37,366.94,2041.0,365.57,366.95,365.37,366.94,2041.0
2023-12-13 10:10:00,367.02,368.49,367.01,368.16,2995.0,367.02,368.49,367.01,368.16,2995.0
2023-12-13 10:15:00,368.48,368.54,368.07,368.32,2515.0,368.48,368.54,368.07,368.32,2515.0
2023-12-13 10:20:00,368.21,368.36,367.93,368.19,3858.0,368.21,368.36,367.93,368.19,3858.0
2023-12-13 10:25:00,368.34,368.42,366.76,367.4,7851.0,368.34,368.42,366.76,367.4,7851.0
2023-12-13 10:30:00,368.03,368.21,367.94,368.21,600.0,368.03,368.21,367.94,368.21,600.0
2023-12-13 10:35:00,368.0,368.41,367.96,368.37,1100.0,368.0,368.41,367.96,368.37,1100.0
2023-12-13 10:40:00,368.37,368.52,368.19,368.52,2400.0,368.37,368.52,368.19,368.52,2400.0
2023-12-13 10:45:00,368.31,368.87,368.16,368.54,1952.0,368.31,368.87,368.16,368.54,1952.0
2023-12-13 10:50:00,368.93,369.09,368.84,369.04,1500.0,368.93,369.09,368.84,369.04,1500.0
2023-12-13 10:55:00,369.15,369.2,368.96,369.2,1016.0,369.15,369.2,368.96,369.2,1016.0
2023-12-13 11:00:00,369.21,369.66,369.01,369.49,2054.0,369.21,369.66,369.01,369.49,2054.0
2023-12-13 11:05:00,369.49,370.12,369.48,370.12,3231.0,369.49,370.12,369.48,370.12,3231.0
2023-12-13 11:10:00,370.33,370.72,370.32,370.72,1000.0,370.33,370.72,370.32,370.72,1000.0
2023-12-13 11:15:00,370.41,370.5,369.67,369.88,2200.0,370.41,370.5,369.67,369.88,2200.0
2023-12-13 11:20:00,369.74,370.46,369.73,370.05,1200.0,369.74,370.46,369.73,370.05,1200.0
2023-12-13 11:25:00,369.93,370.45,369.69,370.28,5003.0,369.93,370.45,369.69,370.28,5003.0
2023-12-13 11:30:00,370.26,370.99,370.05,370.99,2208.0,370.26,370.99,370.05,370.99,2208.0
2023-12-13 11:35:00,370.89,370.89,370.26,370.26,3234.0,370.89,370.89,370.26,370.26,3234.0
2023-12-13 11:40:00,370.28,370.62,370.13,370.62,424.0,370.28,370.62,370.13,370.62,424.0
2023-12-13 11:45:00,370.78,370.78,370.26,370.26,3523.0,370.78,370.78,370.26,370.26,3523.0
2023-12-13 11:50:00,370.17,370.33,370.0,370.08,1713.0,370.17,370.33,370.0,370.08,1713.0
2023-12-13 11:55:00,370.08,370.19,369.81,370.05,3400.0,370.08,370.19,369.81,370.05,3400.0
2023-12-13 12:00:00,370.05,370.19,369.92,369.96,1374.0,370.05,370.19,369.92,369.96,1374.0
2023-12-13 12:05:00,370.01,370.79,370.01,370.59,4325.0,370.01,370.79,370.01,370.59,4325.0
2023-12-13 12:10:00,370.66,370.66,370.35,370.42,2956.0,370.66,370.66,370.35,370.42,2956.0
2023-12-13 12:15:00,370.42,370.53,370.22,370.39,2156.0,370.42,370.53,370.22,370.39,2156.0
2023-12-13 12:20:00,370.39,370.6,370.01,370.09,4242.0,370.39,370.6,370.01,370.09,4242.0
2023-12-13 12:25:00,369.67,370.0,369.67,369.94,1209.0,369.67,370.0,369.67,369.94,1209.0
2023-12-13 12:30:00,369.91,369.91,369.17,369.18,1000.0,369.91,369.91,369.17,369.18,1000.0
2023-12-13 12:35:00,369.05,369.63,368.76,369.28,1964.0,369.05,369.63,368.76,369.28,1964.0
2023-12-13 12:40:00,369.27,370.14,369.26,370.14,5532.0,369.27,370.14,369.26,370.14,5532.0
2023-12-13 12:45:00,369.9,369.9,369.09,369.36,1700.0,369.9,369.9,369.09,369.36,1700.0
2023-12-13 12:50:00,369.36,370.18,369.26,370.18,3383.0,369.36,370.18,369.26,370.18,3383.0
2023-12-13 12:55:00,370.18,370.65,370.1,370.48,3341.0,370.18,370.65,370.1,370.48,3341.0
2023-12-13 13:00:00,370.45,370.6,369.68,370.16,4761.0,370.45,370.6,369.68,370.16,4761.0
2023-12-13 13:05:00,370.03,370.75,370.03,370.75,4867.0,370.03,370.75,370.03,370.75,4867.0
2023-12-13 13:10:00,370.57,370.96,370.45,370.46,6549.0,370.57,370.96,370.45,370.46,6549.0
2023-12-13 13:15:00,370.6,370.66,370.15,370.5,3316.0,370.6,370.66,370.15,370.5,3316.0
2023-12-13 13:20:00,370.57,370.65,369.96,369.96,1987.0,370.57,370.65,369.96,369.96,1987.0
2023-12-13 13:25:00,369.94,370.31,369.53,370.31,17368.0,369.94,370.31,369.53,370.31,17368.0
2023-12-13 13:30:00,370.19,370.24,369.71,369.85,1807.0,370.19,370.24,369.71,369.85,1807.0
2023-12-13 13:35:00,369.94,370.13,369.94,370.1,858.0,369.94,370.13,369.94,370.1,858.0
2023-12-13 13:40:00,370.16,370.43,370.0,370.25,5294.0,370.16,370.43,370.0,370.25,5294.0
2023-12-13 13:45:00,370.06,370.34,369.92,369.92,4581.0,370.06,370.34,369.92,369.92,4581.0
2023-12-13 13:50:00,369.94,370.49,369.62,370.4,8854.0,369.94,370.49,369.62,370.4,8854.0
2023-12-13 13:55:00,370.4,370.9,370.35,370.87,9898.0,370.4,370.9,370.35,370.87,9898.0
2023-12-13 14:00:00,370.93,373.14,370.93,373.07,5904.0,370.93,373.14,370.93,373.07,5904.0
2023-12-13 14:05:00,373.29,373.8,373.02,373.32,13058.0,373.29,373.8,373.02,373.32,13058.0
2023-12-13 14:10:00,373.67,373.99,372.28,372.29,6599.0,373.67,373.99,372.28,372.29,6599.0
2023-12-13 14:15:00,372.28,373.59,372.27,373.59,3595.0,372.28,373.59,372.27,373.59,3595.0
2023-12-13 14:20:00,373.63,374.42,373.63,374.31,2650.0,373.63,374.42,373.63,374.31,2650.0
2023-12-13 14:25:00,374.08,374.93,373.94,374.85,4404.0,374.08,374.93,373.94,374.85,4404.0
2023-12-13 14:30:00,374.87,375.42,374.57,375.4,6022.0,374.87,375.42,374.57,375.4,6022.0
2023-12-13 14:35:00,375.41,376.26,375.4,376.15,5976.0,375.41,376.26,375.4,376.15,5976.0
2023-12-13 14:40:00,376.2,377.26,376.2,377.06,14576.0,376.2,377.26,376.2,377.06,14576.0
2023-12-13 14:45:00,377.09,377.59,376.77,377.59,6349.0,377.09,377.59,376.77,377.59,6349.0
2023-12-13 14:50:00,377.36,377.65,376.93,377.44,7982.0,377.36,377.65,376.93,377.44,7982.0
2023-12-13 14:55:00,377.5,378.69,377.37,378.19,14074.0,377.5,378.69,377.37,378.19,14074.0
2023-12-13 15:00:00,378.13,380.37,378.13,379.8,20129.0,378.13,380.37,378.13,379.8,20129.0
2023-12-13 15:05:00,379.99,380.46,379.39,379.75,10271.0,379.99,380.46,379.39,379.75,10271.0
2023-12-13 15:10:00,379.75,379.8,379.29,379.63,11611.0,379.75,379.8,379.29,379.63,11611.0
2023-12-13 15:15:00,379.55,379.99,378.56,378.78,11942.0,379.55,379.99,378.56,378.78,11942.0
2023-12-13 15:20:00,378.57,379.6,378.39,378.59,13629.0,378.57,379.6,378.39,378.59,13629.0
2023-12-13 15:25:00,378.6,378.6,377.29,378.3,20134.0,378.6,378.6,377.29,378.3,20134.0
2023-12-13 15:30:00,378.25,379.08,378.07,379.03,5221.0,378.25,379.08,378.07,379.03,5221.0
2023-12-13 15:35:00,379.2,380.62,379.2,380.44,8641.0,379.2,380.62,379.2,380.44,8641.0
2023-12-13 15:40:00,380.44,381.16,380.38,380.67,9981.0,380.44,381.16,380.38,380.67,9981.0
2023-12-13 15:45:00,380.77,380.77,379.25,379.95,20503.0,380.77,380.77,379.25,379.95,20503.0
2023-12-13 15:50:00,379.91,380.21,378.51,379.0,23135.0,379.91,380.21,378.51,379.0,23135.0
2023-12-13 15:55:00,378.96,379.66,378.33,379.36,63899.0,378.96,379.66,378.33,379.36,63899.0
2023-12-14 09:30:00,385.08,390.31,383.43,389.33,40066.0,385.08,390.31,383.43,389.33,40066.0
2023-12-14 09:35:00,389.34,392.02,388.97,392.01,9372.0,389.34,392.02,388.97,392.01,9372.0
2023-12-14 09:40:00,392.0,393.37,391.14,393.0,14132.0,392.0,393.37,391.14,393.0,14132.0
2023-12-14 09:45:00,393.39,395.02,392.22,392.77,18538.0,393.39,395.02,392.22,392.77,18538.0
2023-12-14 09:50:00,393.0,393.31,391.58,391.58,13426.0,393.0,393.31,391.58,391.58,13426.0
2023-12-14 09:55:00,392.21,392.32,390.74,390.85,4720.0,392.21,392.32,390.74,390.85,4720.0
2023-12-14 10:00:00,390.79,392.37,390.58,390.59,7604.0,390.79,392.37,390.58,390.59,7604.0
2023-12-14 10:05:00,390.58,391.28,390.1,390.1,7103.0,390.58,391.28,390.1,390.1,7103.0
2023-12-14 10:10:00,390.01,390.01,388.34,388.34,5573.0,390.01,390.01,388.34,388.34,5573.0
2023-12-14 10:15:00,388.32,389.2,387.57,388.68,5001.0,388.32,389.2,387.57,388.68,5001.0
2023-12-14 10:20:00,388.69,389.3,388.47,388.77,4226.0,388.69,389.3,388.47,388.77,4226.0
2023-12-14 10:25:00,388.76,389.47,388.35,389.25,6508.0,388.76,389.47,388.35,389.25,6508.0
2023-12-14 10:30:00,388.98,389.07,388.46,388.69,7053.0,388.98,389.07,388.46,388.69,7053.0
2023-12-14 10:35:00,388.87,388.87,387.98,388.5,5615.0,388.87,388.87,387.98,388.5,5615.0
2023-12-14 10:40:00,389.05,389.64,388.6,388.6,4423.0,389.05,389.64,388.6,388.6,4423.0
2023-12-14 10:45:00,388.79,389.0,388.46,388.58,3649.0,388.79,389.0,388.46,388.58,3649.0
2023-12-14 10:50:00,388.42,389.53,388.32,389.29,5500.0,388.42,389.53,388.32,389.29,5500.0
2023-12-14 10:55:00,389.34,390.02,389.06,390.02,4252.0,389.34,390.02,389.06,390.02,4252.0
2023-12-14 11:00:00,390.02,390.12,388.42,388.61,9166.0,390.02,390.12,388.42,388.61,9166.0
2023-12-14 11:05:00,388.58,389.36,388.57,389.28,3157.0,388.58,389.36,388.57,389.28,3157.0
2023-12-14 11:10:00,389.28,389.85,387.87,387.88,11377.0,389.28,389.85,387.87,387.88,11377.0
2023-12-14 11:15:00,387.59,388.27,387.32,388.18,2303.0,387.59,388.27,387.32,388.18,2303.0
2023-12-14 11:20:00,387.92,387.98,387.53,387.54,1910.0,387.92,387.98,387.53,387.54,1910.0
2023-12-14 11:25:00,387.66,388.01,387.54,387.87,2294.0,387.66,388.01,387.54,387.87,2294.0
2023-12-14 11:30:00,387.99,388.38,387.86,388.19,3377.0,387.99,388.38,387.86,388.19,3377.0
2023-12-14 11:35:00,388.22,388.22,387.38,387.65,6489.0,388.22,388.22,387.38,387.65,6489.0
2023-12-14 11:40:00,387.39,387.87,387.39,387.86,2468.0,387.39,387.87,387.39,387.86,2468.0
2023-12-14 11:45:00,387.7,388.0,387.43,387.67,11848.0,387.7,388.0,387.43,387.67,11848.0
2023-12-14 11:50:00,387.69,388.15,387.64,388.15,3225.0,387.69,388.15,387.64,388.15,3225.0
2023-12-14 11:55:00,388.38,388.91,388.38,388.67,3308.0,388.38,388.91,388.38,388.67,3308.0
2023-12-14 12:00:00,388.51,389.25,388.51,388.85,8300.0,388.51,389.25,388.51,388.85,8300.0
2023-12-14 12:05:00,388.66,388.88,388.36,388.37,3101.0,388.66,388.88,388.36,388.37,3101.0
2023-12-14 12:10:00,388.53,388.77,388.5,388.77,2100.0,388.53,388.77,388.5,388.77,2100.0
2023-12-14 12:15:00,388.67,389.18,388.52,388.52,2508.0,388.67,389.18,388.52,388.52,2508.0
2023-12-14 12:20:00,388.53,388.93,388.37,388.37,3488.0,388.53,388.93,388.37,388.37,3488.0
2023-12-14 12:25:00,388.44,388.59,388.05,388.39,2700.0,388.44,388.59,388.05,388.39,2700.0
2023-12-14 12:30:00,388.22,388.38,387.96,388.31,2604.0,388.22,388.38,387.96,388.31,2604.0
2023-12-14 12:35:00,388.27,388.63,388.22,388.22,3029.0,388.27,388.63,388.22,388.22,3029.0
2023-12-14 12:40:00,388.27,388.36,388.16,388.16,800.0,388.27,388.36,388.16,388.16,800.0
2023-12-14 12:45:00,388.21,388.21,387.59,387.64,3156.0,388.21,388.21,387.59,387.64,3156.0
2023-12-14 12:50:00,387.72,387.97,386.65,386.65,3265.0,387.72,387.97,386.65,386.65,3265.0
2023-12-14 12:55:00,386.45,386.5,385.51,385.51,6579.0,386.45,386.5,385.51,385.51,6579.0
2023-12-14 13:00:00,385.47,385.47,384.55,384.84,2894.0,385.47,385.47,384.55,384.84,2894.0
2023-12-14 13:05:00,384.76,384.76,384.28,384.29,3393.0,384.76,384.76,384.28,384.29,3393.0
2023-12-14 13:10:00,384.3,384.83,384.07,384.4,4855.0,384.3,384.83,384.07,384.4,4855.0
2023-12-14 13:15:00,384.41,384.99,384.4,384.99,1540.0,384.41,384.99,384.4,384.99,1540.0
2023-12-14 13:20:00,384.95,385.47,384.94,385.07,3800.0,384.95,385.47,384.94,385.07,3800.0
2023-12-14 13:25:00,384.95,384.95,384.31,384.45,2930.0,384.95,384.95,384.31,384.45,2930.0
2023-12-14 13:30:00,384.44,384.45,384.17,384.3,4067.0,384.44,384.45,384.17,384.3,4067.0
2023-12-14 13:35:00,384.3,384.62,384.29,384.44,4875.0,384.3,384.62,384.29,384.44,4875.0
2023-12-14 13:40:00,384.46,384.46,383.4,383.4,2158.0,384.46,384.46,383.4,383.4,2158.0
2023-12-14 13:45:00,383.48,383.69,383.19,383.33,1859.0,383.48,383.69,383.19,383.33,1859.0
2023-12-14 13:50:00,383.13,383.24,381.83,381.89,3864.0,383.13,383.24,381.83,381.89,3864.0
2023-12-14 13:55:00,382.28,382.92,382.1,382.72,4223.0,382.28,382.92,382.1,382.72,4223.0
2023-12-14 14:00:00,382.82,382.82,381.95,381.95,3240.0,382.82,382.82,381.95,381.95,3240.0
2023-12-14 14:05:00,382.05,382.28,382.04,382.07,1692.0,382.05,382.28,382.04,382.07,1692.0
2023-12-14 14:10:00,381.95,381.95,381.04,381.35,3447.0,381.95,381.95,381.04,381.35,3447.0
2023-12-14 14:15:00,381.28,381.59,380.82,381.59,2919.0,381.28,381.59,380.82,381.59,2919.0
2023-12-14 14:20:00,381.78,381.78,381.26,381.37,3552.0,381.78,381.78,381.26,381.37,3552.0
2023-12-14 14:25:00,381.47,381.67,381.35,381.61,3004.0,381.47,381.67,381.35,381.61,3004.0
2023-12-14 14:30:00,381.73,382.57,381.2,382.57,6533.0,381.73,382.57,381.2,382.57,6533.0
2023-12-14 14:35:00,382.63,383.0,382.55,382.96,2280.0,382.63,383.0,382.55,382.96,2280.0
2023-12-14 14:40:00,382.74,382.99,382.63,382.95,2935.0,382.74,382.99,382.63,382.95,2935.0
2023-12-14 14:45:00,382.94,383.0,382.71,382.71,1350.0,382.94,383.0,382.71,382.71,1350.0
2023-12-14 14:50:00,382.63,382.98,382.48,382.59,3306.0,382.63,382.98,382.48,382.59,3306.0
2023-12-14 14:55:00,382.61,382.63,382.29,382.53,1803.0,382.61,382.63,382.29,382.53,1803.0
2023-12-14 15:00:00,382.83,382.94,382.64,382.74,2400.0,382.83,382.94,382.64,382.74,2400.0
2023-12-14 15:05:00,382.67,382.85,382.29,382.73,9751.0,382.67,382.85,382.29,382.73,9751.0
2023-12-14 15:10:00,382.96,382.99,382.55,382.75,3107.0,382.96,382.99,382.55,382.75,3107.0
2023-12-14 15:15:00,382.59,383.47,382.55,383.47,2939.0,382.59,383.47,382.55,383.47,2939.0
2023-12-14 15:20:00,383.36,383.36,382.74,382.78,3507.0,383.36,383.36,382.74,382.78,3507.0
2023-12-14 15:25:00,382.78,382.8,382.51,382.51,2200.0,382.78,382.8,382.51,382.51,2200.0
2023-12-14 15:30:00,382.45,383.22,382.44,382.99,2324.0,382.45,383.22,382.44,382.99,2324.0
2023-12-14 15:35:00,383.04,383.56,382.91,383.55,5362.0,383.04,383.56,382.91,383.55,5362.0
2023-12-14 15:40:00,383.48,383.56,382.71,382.8,6694.0,383.48,383.56,382.71,382.8,6694.0
2023-12-14 15:45:00,382.83,383.28,382.76,383.18,5997.0,382.83,383.28,382.76,383.18,5997.0
2023-12-14 15:50:00,383.2,383.8,382.83,383.09,15951.0,383.2,383.8,382.83,383.09,15951.0
2023-12-14 15:55:00,383.16,384.07,383.0,384.06,33963.0,383.16,384.07,383.0,384.06,33963.0
2023-12-15 09:30:00,386.14,387.32,384.24,384.98,210321.0,386.14,387.32,384.24,384.98,210321.0
2023-12-15 09:35:00,384.13,384.13,381.47,382.33,6041.0,384.13,384.13,381.47,382.33,6041.0
2023-12-15 09:40:00,383.28,383.28,380.48,380.48,3720.0,383.28,383.28,380.48,380.48,3720.0
2023-12-15 09:45:00,380.74,382.08,380.25,381.31,6483.0,380.74,382.08,380.25,381.31,6483.0
2023-12-15 09:50:00,380.93,381.64,380.02,380.85,4962.0,380.93,381.64,380.02,380.85,4962.0
2023-12-15 09:55:00,380.75,380.76,379.59,379.59,2846.0,380.75,380.76,379.59,379.59,2846.0
2023-12-15 10:00:00,380.26,380.26,379.51,379.96,2224.0,380.26,380.26,379.51,379.96,2224.0
2023-12-15 10:05:00,380.18,380.18,378.92,378.93,9520.0,380.18,380.18,378.92,378.93,9520.0
2023-12-15 10:10:00,378.66,379.02,378.28,378.51,6366.0,378.66,379.02,378.28,378.51,6366.0
2023-12-15 10:15:00,378.36,378.36,377.06,377.58,3185.0,378.36,378.36,377.06,377.58,3185.0
2023-12-15 10:20:00,377.49,378.73,377.48,378.2,3814.0,377.49,378.73,377.48,378.2,3814.0
2023-12-15 10:25:00,377.98,379.28,377.98,379.14,3988.0,377.98,379.28,377.98,379.14,3988.0
2023-12-15 10:30:00,379.09,379.09,378.17,378.28,3607.0,379.09,379.09,378.17,378.28,3607.0
2023-12-15 10:35:00,378.2,378.41,377.87,378.12,1402.0,378.2,378.41,377.87,378.12,1402.0
2023-12-15 10:40:00,378.34,378.38,377.49,377.49,2585.0,378.34,378.38,377.49,377.49,2585.0
2023-12-15 10:45:00,377.39,377.96,377.32,377.54,4507.0,377.39,377.96,377.32,377.54,4507.0
2023-12-15 10:50:00,377.77,378.06,377.58,377.66,5168.0,377.77,378.06,377.58,377.66,5168.0
2023-12-15 10:55:00,377.75,377.75,377.09,377.54,4930.0,377.75,377.75,377.09,377.54,4930.0
2023-12-15 11:00:00,377.33,378.12,377.3,377.62,5064.0,377.33,378.12,377.3,377.62,5064.0
2023-12-15 11:05:00,377.74,377.74,376.17,376.28,4700.0,377.74,377.74,376.17,376.28,4700.0
2023-12-15 11:10:00,376.37,376.44,375.79,376.25,4700.0,376.37,376.44,375.79,376.25,4700.0
2023-12-15 11:15:00,376.16,376.22,375.73,376.03,5530.0,376.16,376.22,375.73,376.03,5530.0
2023-12-15 11:20:00,375.93,375.99,375.6,375.94,3933.0,375.93,375.99,375.6,375.94,3933.0
2023-12-15 11:25:00,375.95,377.23,375.95,376.95,3423.0,375.95,377.23,375.95,376.95,3423.0
2023-12-15 11:30:00,377.19,378.47,377.19,378.47,2939.0,377.19,378.47,377.19,378.47,2939.0
2023-12-15 11:35:00,378.63,379.03,378.51,378.83,3007.0,378.63,379.03,378.51,378.83,3007.0
2023-12-15 11:40:00,378.47,378.9,378.01,378.02,9060.0,378.47,378.9,378.01,378.02,9060.0
2023-12-15 11:45:00,377.85,377.87,377.42,377.43,2727.0,377.85,377.87,377.42,377.43,2727.0
2023-12-15 11:50:00,377.56,377.57,376.98,377.29,6300.0,377.56,377.57,376.98,377.29,6300.0
2023-12-15 11:55:00,377.07,377.29,376.69,377.04,2800.0,377.07,377.29,376.69,377.04,2800.0
2023-12-15 12:00:00,377.15,377.2,376.15,376.49,2413.0,377.15,377.2,376.15,376.49,2413.0
2023-12-15 12:05:00,376.22,376.52,376.02,376.02,6405.0,376.22,376.52,376.02,376.02,6405.0
2023-12-15 12:10:00,376.35,376.74,376.16,376.38,3210.0,376.35,376.74,376.16,376.38,3210.0
2023-12-15 12:15:00,376.53,376.53,376.4,376.51,702.0,376.53,376.53,376.4,376.51,702.0
2023-12-15 12:20:00,376.58,376.71,376.36,376.66,2000.0,376.58,376.71,376.36,376.66,2000.0
2023-12-15 12:25:00,376.62,377.61,376.61,377.42,3810.0,376.62,377.61,376.61,377.42,3810.0
2023-12-15 12:30:00,376.89,376.92,376.6,376.84,800.0,376.89,376.92,376.6,376.84,800.0
2023-12-15 12:35:00,376.65,376.65,376.02,376.53,3001.0,376.65,376.65,376.02,376.53,3001.0
2023-12-15 12:40:00,376.46,376.46,376.45,376.46,100.0,376.46,376.46,376.45,376.46,100.0
2023-12-15 12:45:00,376.34,376.79,376.28,376.63,3847.0,376.34,376.79,376.28,376.63,3847.0
2023-12-15 12:50:00,376.5,376.59,376.44,376.52,1872.0,376.5,376.59,376.44,376.52,1872.0
2023-12-15 12:55:00,376.57,377.0,376.57,376.75,2900.0,376.57,377.0,376.57,376.75,2900.0
2023-12-15 13:00:00,376.81,377.16,376.77,376.87,3822.0,376.81,377.16,376.77,376.87,3822.0
2023-12-15 13:05:00,376.86,377.03,376.58,376.68,6624.0,376.86,377.03,376.58,376.68,6624.0
2023-12-15 13:10:00,376.75,377.46,376.75,377.44,5929.0,376.75,377.46,376.75,377.44,5929.0
2023-12-15 13:15:00,377.66,377.71,377.23,377.28,2232.0,377.66,377.71,377.23,377.28,2232.0
2023-12-15 13:20:00,377.28,377.75,377.28,377.49,2100.0,377.28,377.75,377.28,377.49,2100.0
2023-12-15 13:25:00,377.47,377.96,377.47,377.77,2114.0,377.47,377.96,377.47,377.77,2114.0
2023-12-15 13:30:00,377.92,378.08,377.68,377.68,2600.0,377.92,378.08,377.68,377.68,2600.0
2023-12-15 13:35:00,377.75,377.85,377.65,377.82,1900.0,377.75,377.85,377.65,377.82,1900.0
2023-12-15 13:40:00,377.75,377.75,377.13,377.38,5350.0,377.75,377.75,377.13,377.38,5350.0
2023-12-15 13:45:00,377.24,378.2,377.22,378.2,3509.0,377.24,378.2,377.22,378.2,3509.0
2023-12-15 13:50:00,378.17,378.17,377.81,377.87,4430.0,378.17,378.17,377.81,377.87,4430.0
2023-12-15 13:55:00,377.98,377.98,377.32,377.53,3033.0,377.98,377.98,377.32,377.53,3033.0
2023-12-15 14:00:00,377.45,378.6,377.45,378.6,4136.0,377.45,378.6,377.45,378.6,4136.0
2023-12-15 14:05:00,378.4,378.55,377.87,377.93,9012.0,378.4,378.55,377.87,377.93,9012.0
2023-12-15 14:10:00,377.9,378.22,377.8,378.22,2800.0,377.9,378.22,377.8,378.22,2800.0
2023-12-15 14:15:00,378.48,378.7,378.48,378.49,1500.0,378.48,378.7,378.48,378.49,1500.0
2023-12-15 14:20:00,378.77,378.77,377.96,377.97,1812.0,378.77,378.77,377.96,377.97,1812.0
2023-12-15 14:25:00,377.98,378.26,377.97,378.08,2730.0,377.98,378.26,377.97,378.08,2730.0
2023-12-15 14:30:00,378.17,378.38,378.17,378.35,1988.0,378.17,378.38,378.17,378.35,1988.0
2023-12-15 14:35:00,378.33,378.34,377.97,378.09,2500.0,378.33,378.34,377.97,378.09,2500.0
2023-12-15 14:40:00,378.09,378.77,378.08,378.26,11587.0,378.09,378.77,378.08,378.26,11587.0
2023-12-15 14:45:00,378.38,378.38,377.72,377.73,700.0,378.38,378.38,377.72,377.73,700.0
2023-12-15 14:50:00,377.62,378.42,377.62,378.42,3029.0,377.62,378.42,377.62,378.42,3029.0
2023-12-15 14:55:00,378.36,378.36,377.73,377.96,7264.0,378.36,378.36,377.73,377.96,7264.0
2023-12-15 15:00:00,378.09,378.95,378.01,378.85,2061.0,378.09,378.95,378.01,378.85,2061.0
2023-12-15 15:05:00,378.85,378.9,378.52,378.53,4100.0,378.85,378.9,378.52,378.53,4100.0
2023-12-15 15:10:00,378.66,378.75,378.47,378.59,2200.0,378.66,378.75,378.47,378.59,2200.0
2023-12-15 15:15:00,378.52,378.88,378.52,378.65,6401.0,378.52,378.88,378.52,378.65,6401.0
2023-12-15 15:20:00,378.61,378.61,378.36,378.41,3408.0,378.61,378.61,378.36,378.41,3408.0
2023-12-15 15:25:00,378.51,378.85,378.25,378.38,5437.0,378.51,378.85,378.25,378.38,5437.0
2023-12-15 15:30:00,378.38,378.44,377.82,377.9,8029.0,378.38,378.44,377.82,377.9,8029.0
2023-12-15 15:35:00,377.82,377.91,377.53,377.55,14817.0,377.82,377.91,377.53,377.55,14817.0
2023-12-15 15:40:00,377.46,377.95,377.29,377.79,8200.0,377.46,377.95,377.29,377.79,8200.0
2023-12-15 15:45:00,377.8,378.28,377.66,378.05,6084.0,377.8,378.28,377.66,378.05,6084.0
2023-12-15 15:50:00,377.91,380.23,377.91,380.04,57506.0,377.91,380.23,377.91,380.04,57506.0
2023-12-15 15:55:00,380.11,380.47,379.56,379.84,54332.0,380.11,380.47,379.56,379.84,54332.0
2023-12-18 09:30:00,381.58,383.93,379.47,380.06,14593.0,381.58,383.93,379.47,380.06,14593.0
2023-12-18 09:35:00,380.1,381.1,380.08,380.81,1725.0,380.1,381.1,380.08,380.81,1725.0
2023-12-18 09:40:00,380.81,383.17,380.81,382.38,4200.0,380.81,383.17,380.81,382.38,4200.0
2023-12-18 09:45:00,382.53,383.48,382.52,383.22,3934.0,382.53,383.48,382.52,383.22,3934.0
2023-12-18 09:50:00,383.22,384.77,383.21,383.34,7064.0,383.22,384.77,383.21,383.34,7064.0
2023-12-18 09:55:00,383.19,383.28,382.91,383.15,2158.0,383.19,383.28,382.91,383.15,2158.0
2023-12-18 10:00:00,383.03,383.31,382.49,382.59,4340.0,383.03,383.31,382.49,382.59,4340.0
2023-12-18 10:05:00,382.04,382.72,381.47,381.65,2859.0,382.04,382.72,381.47,381.65,2859.0
2023-12-18 10:10:00,382.0,382.07,381.02,381.21,1500.0,382.0,382.07,381.02,381.21,1500.0
2023-12-18 10:15:00,381.17,381.37,380.58,380.87,6493.0,381.17,381.37,380.58,380.87,6493.0
2023-12-18 10:20:00,380.77,380.77,380.22,380.23,6122.0,380.77,380.77,380.22,380.23,6122.0
2023-12-18 10:25:00,380.44,381.03,380.42,381.03,2100.0,380.44,381.03,380.42,381.03,2100.0
2023-12-18 10:30:00,381.03,382.3,380.85,382.16,3376.0,381.03,382.3,380.85,382.16,3376.0
2023-12-18 10:35:00,382.41,382.59,381.67,381.94,6221.0,382.41,382.59,381.67,381.94,6221.0
2023-12-18 10:40:00,381.93,382.46,381.32,382.46,4095.0,381.93,382.46,381.32,382.46,4095.0
2023-12-18 10:45:00,382.42,382.43,381.56,381.81,8956.0,382.42,382.43,381.56,381.81,8956.0
2023-12-18 10:50:00,381.8,381.8,380.9,381.22,1705.0,381.8,381.8,380.9,381.22,1705.0
2023-12-18 10:55:00,381.22,381.3,380.82,381.21,1931.0,381.22,381.3,380.82,381.21,1931.0
2023-12-18 11:00:00,381.23,381.89,381.23,381.73,1401.0,381.23,381.89,381.23,381.73,1401.0
2023-12-18 11:05:00,381.67,382.11,381.43,381.64,4382.0,381.67,382.11,381.43,381.64,4382.0
2023-12-18 11:10:00,382.03,382.08,381.82,381.92,1300.0,382.03,382.08,381.82,381.92,1300.0
2023-12-18 11:15:00,381.73,382.1,381.7,381.84,3766.0,381.73,382.1,381.7,381.84,3766.0
2023-12-18 11:20:00,381.81,382.35,381.81,382.19,2208.0,381.81,382.35,381.81,382.19,2208.0
2023-12-18 11:25:00,382.19,382.65,382.18,382.61,2798.0,382.19,382.65,382.18,382.61,2798.0
2023-12-18 11:30:00,382.47,382.59,381.99,382.36,3247.0,382.47,382.59,381.99,382.36,3247.0
2023-12-18 11:35:00,382.22,382.89,382.04,382.67,2317.0,382.22,382.89,382.04,382.67,2317.0
2023-12-18 11:40:00,382.56,383.4,382.56,382.84,5426.0,382.56,383.4,382.56,382.84,5426.0
2023-12-18 11:45:00,382.73,382.99,382.5,382.86,2704.0,382.73,382.99,382.5,382.86,2704.0
2023-12-18 11:50:00,383.09,383.22,382.85,382.85,1900.0,383.09,383.22,382.85,382.85,1900.0
2023-12-18 11:55:00,382.92,383.26,382.59,383.26,2708.0,382.92,383.26,382.59,383.26,2708.0
2023-12-18 12:00:00,383.45,383.8,383.45,383.8,1300.0,383.45,383.8,383.45,383.8,1300.0
2023-12-18 12:05:00,383.74,384.15,383.71,383.98,3117.0,383.74,384.15,383.71,383.98,3117.0
2023-12-18 12:10:00,384.01,384.25,383.97,384.22,3000.0,384.01,384.25,383.97,384.22,3000.0
2023-12-18 12:15:00,384.12,384.32,383.63,383.9,4640.0,384.12,384.32,383.63,383.9,4640.0
2023-12-18 12:20:00,383.58,383.6,383.09,383.11,2873.0,383.58,383.6,383.09,383.11,2873.0
2023-12-18 12:25:00,383.29,383.29,383.02,383.12,1594.0,383.29,383.29,383.02,383.12,1594.0
2023-12-18 12:30:00,383.2,383.2,382.65,382.65,2600.0,383.2,383.2,382.65,382.65,2600.0
2023-12-18 12:35:00,382.73,383.15,382.62,383.05,2018.0,382.73,383.15,382.62,383.05,2018.0
2023-12-18 12:40:00,383.02,383.05,382.54,382.54,1700.0,383.02,383.05,382.54,382.54,1700.0
2023-12-18 12:45:00,382.71,382.77,382.39,382.58,1700.0,382.71,382.77,382.39,382.58,1700.0
2023-12-18 12:50:00,382.58,382.58,382.11,382.32,1700.0,382.58,382.58,382.11,382.32,1700.0
2023-12-18 12:55:00,382.42,382.68,382.2,382.62,1600.0,382.42,382.68,382.2,382.62,1600.0
2023-12-18 13:00:00,382.56,382.56,381.74,381.84,1909.0,382.56,382.56,381.74,381.84,1909.0
2023-12-18 13:05:00,381.57,382.21,381.57,382.21,900.0,381.57,382.21,381.57,382.21,900.0
2023-12-18 13:10:00,382.25,382.25,381.88,381.92,1127.0,382.25,382.25,381.88,381.92,1127.0
2023-12-18 13:15:00,381.91,382.27,381.89,382.27,900.0,381.91,382.27,381.89,382.27,900.0
2023-12-18 13:20:00,382.27,382.48,382.25,382.48,1325.0,382.27,382.48,382.25,382.48,1325.0
2023-12-18 13:25:00,382.54,382.61,382.41,382.56,1200.0,382.54,382.61,382.41,382.56,1200.0
2023-12-18 13:30:00,382.51,382.7,382.51,382.69,400.0,382.51,382.7,382.51,382.69,400.0
2023-12-18 13:35:00,382.69,382.69,382.28,382.62,4234.0,382.69,382.69,382.28,382.62,4234.0
2023-12-18 13:40:00,382.64,382.85,382.62,382.62,800.0,382.64,382.85,382.62,382.62,800.0
2023-12-18 13:45:00,382.62,382.98,382.59,382.91,1412.0,382.62,382.98,382.59,382.91,1412.0
2023-12-18 13:50:00,383.08,383.4,383.08,383.4,1096.0,383.08,383.4,383.08,383.4,1096.0
2023-12-18 13:55:00,383.22,383.3,383.19,383.23,1100.0,383.22,383.3,383.19,383.23,1100.0
2023-12-18 14:00:00,383.17,383.39,382.65,382.72,2882.0,383.17,383.39,382.65,382.72,2882.0
2023-12-18 14:05:00,382.88,382.88,382.63,382.63,1800.0,382.88,382.88,382.63,382.63,1800.0
2023-12-18 14:10:00,382.6,382.8,382.46,382.7,1200.0,382.6,382.8,382.46,382.7,1200.0
2023-12-18 14:15:00,382.64,382.7,382.62,382.67,500.0,382.64,382.7,382.62,382.67,500.0
2023-12-18 14:20:00,382.8,383.13,382.63,382.84,3907.0,382.8,383.13,382.63,382.84,3907.0
2023-12-18 14:25:00,382.92,382.99,382.62,382.87,2700.0,382.92,382.99,382.62,382.87,2700.0
2023-12-18 14:30:00,382.87,383.31,382.84,383.17,2804.0,382.87,383.31,382.84,383.17,2804.0
2023-12-18 14:35:00,383.31,383.8,383.31,383.72,2000.0,383.31,383.8,383.31,383.72,2000.0
2023-12-18 14:40:00,383.72,383.99,383.44,383.85,2767.0,383.72,383.99,383.44,383.85,2767.0
2023-12-18 14:45:00,383.85,384.19,383.75,383.87,2872.0,383.85,384.19,383.75,383.87,2872.0
2023-12-18 14:50:00,383.92,383.99,383.59,383.59,2775.0,383.92,383.99,383.59,383.59,2775.0
2023-12-18 14:55:00,383.67,383.67,383.16,383.16,1200.0,383.67,383.67,383.16,383.16,1200.0
2023-12-18 15:00:00,382.89,383.3,382.84,383.3,2648.0,382.89,383.3,382.84,383.3,2648.0
2023-12-18 15:05:00,383.25,383.39,382.68,382.72,12862.0,383.25,383.39,382.68,382.72,12862.0
2023-12-18 15:10:00,382.85,382.98,382.53,382.58,1637.0,382.85,382.98,382.53,382.58,1637.0
2023-12-18 15:15:00,382.57,382.79,382.37,382.55,1900.0,382.57,382.79,382.37,382.55,1900.0
2023-12-18 15:20:00,382.78,382.98,382.69,382.83,9603.0,382.78,382.98,382.69,382.83,9603.0
2023-12-18 15:25:00,382.83,383.12,382.75,383.12,4090.0,382.83,383.12,382.75,383.12,4090.0
2023-12-18 15:30:00,382.98,383.19,382.95,383.19,3494.0,382.98,383.19,382.95,383.19,3494.0
2023-12-18 15:35:00,383.06,383.28,382.91,383.27,3105.0,383.06,383.28,382.91,383.27,3105.0
2023-12-18 15:40:00,383.25,384.13,383.24,383.84,5652.0,383.25,384.13,383.24,383.84,5652.0
2023-12-18 15:45:00,383.93,384.23,383.69,384.2,6158.0,383.93,384.23,383.69,384.2,6158.0
2023-12-18 15:50:00,384.09,384.28,383.77,383.98,16658.0,384.09,384.28,383.77,383.98,16658.0
2023-12-18 15:55:00,383.98,384.36,383.79,383.79,23818.0,383.98,384.36,383.79,383.79,23818.0
2023-12-19 09:30:00,384.5,385.91,383.18,385.89,16157.0,384.5,385.91,383.18,385.89,16157.0
2023-12-19 09:35:00,385.24,385.25,383.53,383.53,3336.0,385.24,385.25,383.53,383.53,3336.0
2023-12-19 09:40:00,384.11,384.39,383.59,384.05,1440.0,384.11,384.39,383.59,384.05,1440.0
2023-12-19 09:45:00,383.83,384.57,383.66,384.48,1514.0,383.83,384.57,383.66,384.48,1514.0
2023-12-19 09:50:00,384.61,385.23,384.6,384.94,3083.0,384.61,385.23,384.6,384.94,3083.0
2023-12-19 09:55:00,384.84,385.95,384.83,385.71,2221.0,384.84,385.95,384.83,385.71,2221.0
2023-12-19 10:00:00,386.2,386.57,385.99,386.23,5050.0,386.2,386.57,385.99,386.23,5050.0
2023-12-19 10:05:00,386.23,386.33,385.06,385.43,3366.0,386.23,386.33,385.06,385.43,3366.0
2023-12-19 10:10:00,385.45,385.51,384.96,385.51,600.0,385.45,385.51,384.96,385.51,600.0
2023-12-19 10:15:00,385.57,385.79,384.95,385.01,1774.0,385.57,385.79,384.95,385.01,1774.0
2023-12-19 10:20:00,384.96,385.12,384.91,385.12,599.0,384.96,385.12,384.91,385.12,599.0
2023-12-19 10:25:00,385.21,385.44,384.8,384.8,4637.0,385.21,385.44,384.8,384.8,4637.0
2023-12-19 10:30:00,384.61,384.77,383.67,384.0,1950.0,384.61,384.77,383.67,384.0,1950.0
2023-12-19 10:35:00,383.67,384.17,382.69,383.92,8559.0,383.67,384.17,382.69,383.92,8559.0
2023-12-19 10:40:00,383.94,383.94,382.66,382.66,3750.0,383.94,383.94,382.66,382.66,3750.0
2023-12-19 10:45:00,382.79,384.22,382.79,384.04,2185.0,382.79,384.22,382.79,384.04,2185.0
2023-12-19 10:50:00,384.16,384.52,383.94,383.94,900.0,384.16,384.52,383.94,383.94,900.0
2023-12-19 10:55:00,384.48,384.74,384.06,384.06,2861.0,384.48,384.74,384.06,384.06,2861.0
2023-12-19 11:00:00,384.61,384.67,384.2,384.46,2205.0,384.61,384.67,384.2,384.46,2205.0
2023-12-19 11:05:00,384.46,384.71,384.18,384.41,1600.0,384.46,384.71,384.18,384.41,1600.0
2023-12-19 11:10:00,384.6,384.76,384.38,384.65,2666.0,384.6,384.76,384.38,384.65,2666.0
2023-12-19 11:15:00,384.64,384.76,384.43,384.76,1475.0,384.64,384.76,384.43,384.76,1475.0
2023-12-19 11:20:00,384.91,385.14,384.88,384.99,1713.0,384.91,385.14,384.88,384.99,1713.0
2023-12-19 11:25:00,384.98,384.98,384.37,384.61,3563.0,384.98,384.98,384.37,384.61,3563.0
2023-12-19 11:30:00,384.16,384.37,384.16,384.19,400.0,384.16,384.37,384.16,384.19,400.0
2023-12-19 11:35:00,384.21,384.77,384.2,384.49,2554.0,384.21,384.77,384.2,384.49,2554.0
2023-12-19 11:40:00,384.49,384.56,384.41,384.56,900.0,384.49,384.56,384.41,384.56,900.0
2023-12-19 11:45:00,384.54,384.61,384.35,384.42,1918.0,384.54,384.61,384.35,384.42,1918.0
2023-12-19 11:50:00,384.68,384.9,384.59,384.9,2554.0,384.68,384.9,384.59,384.9,2554.0
2023-12-19 11:55:00,384.75,384.96,384.49,384.59,1900.0,384.75,384.96,384.49,384.59,1900.0
2023-12-19 12:00:00,384.42,384.76,384.28,384.72,800.0,384.42,384.76,384.28,384.72,800.0
2023-12-19 12:05:00,384.59,385.0,384.58,384.59,900.0,384.59,385.0,384.58,384.59,900.0
2023-12-19 12:10:00,384.86,384.86,384.27,384.27,1600.0,384.86,384.86,384.27,384.27,1600.0
2023-12-19 12:15:00,384.25,384.8,383.95,384.8,1014.0,384.25,384.8,383.95,384.8,1014.0
2023-12-19 12:20:00,384.55,385.0,384.16,384.83,2700.0,384.55,385.0,384.16,384.83,2700.0
2023-12-19 12:25:00,384.71,384.99,384.48,384.98,2395.0,384.71,384.99,384.48,384.98,2395.0
2023-12-19 12:30:00,385.21,385.55,385.21,385.48,2671.0,385.21,385.55,385.21,385.48,2671.0
2023-12-19 12:35:00,385.48,385.48,384.65,384.85,2592.0,385.48,385.48,384.65,384.85,2592.0
2023-12-19 12:40:00,384.59,384.65,384.36,384.4,900.0,384.59,384.65,384.36,384.4,900.0
2023-12-19 12:45:00,384.59,384.59,383.77,383.77,1451.0,384.59,384.59,383.77,383.77,1451.0
2023-12-19 12:50:00,383.84,384.33,383.75,384.33,2422.0,383.84,384.33,383.75,384.33,2422.0
2023-12-19 12:55:00,384.31,384.35,384.31,384.34,800.0,384.31,384.35,384.31,384.34,800.0
2023-12-19 13:00:00,384.34,384.51,384.22,384.37,1027.0,384.34,384.51,384.22,384.37,1027.0
2023-12-19 13:05:00,384.51,384.63,384.45,384.53,900.0,384.51,384.63,384.45,384.53,900.0
2023-12-19 13:10:00,384.41,384.41,383.84,383.9,2388.0,384.41,384.41,383.84,383.9,2388.0
2023-12-19 13:15:00,383.84,383.9,383.52,383.52,1317.0,383.84,383.9,383.52,383.52,1317.0
2023-12-19 13:20:00,383.42,383.6,383.41,383.6,1564.0,383.42,383.6,383.41,383.6,1564.0
2023-12-19 13:25:00,383.56,383.9,383.5,383.82,1795.0,383.56,383.9,383.5,383.82,1795.0
2023-12-19 13:30:00,384.0,384.27,383.98,384.14,1233.0,384.0,384.27,383.98,384.14,1233.0
2023-12-19 13:35:00,384.23,384.24,383.92,384.24,1502.0,384.23,384.24,383.92,384.24,1502.0
2023-12-19 13:40:00,384.18,384.18,383.82,383.82,2556.0,384.18,384.18,383.82,383.82,2556.0
2023-12-19 13:45:00,383.81,383.82,383.24,383.24,1735.0,383.81,383.82,383.24,383.24,1735.0
2023-12-19 13:50:00,383.0,383.24,382.93,382.93,1595.0,383.0,383.24,382.93,382.93,1595.0
2023-12-19 13:55:00,383.22,383.35,383.21,383.27,1047.0,383.22,383.35,383.21,383.27,1047.0
2023-12-19 14:00:00,383.23,383.23,383.22,383.23,100.0,383.23,383.23,383.22,383.23,100.0
2023-12-19 14:05:00,383.15,383.7,383.05,383.61,3250.0,383.15,383.7,383.05,383.61,3250.0
2023-12-19 14:10:00,383.6,383.6,383.3,383.5,1425.0,383.6,383.6,383.3,383.5,1425.0
2023-12-19 14:15:00,383.46,383.9,383.45,383.74,500.0,383.46,383.9,383.45,383.74,500.0
2023-12-19 14:20:00,384.02,384.02,383.6,383.75,1048.0,384.02,384.02,383.6,383.75,1048.0
2023-12-19 14:25:00,383.72,384.03,383.72,383.95,2000.0,383.72,384.03,383.72,383.95,2000.0
2023-12-19 14:30:00,383.92,383.96,383.55,383.61,4195.0,383.92,383.96,383.55,383.61,4195.0
2023-12-19 14:35:00,383.67,383.98,383.66,383.7,900.0,383.67,383.98,383.66,383.7,900.0
2023-12-19 14:40:00,384.0,384.85,383.85,384.78,2216.0,384.0,384.85,383.85,384.78,2216.0
2023-12-19 14:45:00,384.72,386.0,384.64,385.97,4813.0,384.72,386.0,384.64,385.97,4813.0
2023-12-19 14:50:00,386.1,386.32,385.62,385.74,5753.0,386.1,386.32,385.62,385.74,5753.0
2023-12-19 14:55:00,385.89,386.09,385.81,386.01,1800.0,385.89,386.09,385.81,386.01,1800.0
2023-12-19 15:00:00,386.0,386.07,385.75,385.97,2504.0,386.0,386.07,385.75,385.97,2504.0
2023-12-19 15:05:00,386.02,386.29,385.62,386.13,3201.0,386.02,386.29,385.62,386.13,3201.0
2023-12-19 15:10:00,386.35,386.82,386.01,386.8,3133.0,386.35,386.82,386.01,386.8,3133.0
2023-12-19 15:15:00,386.98,387.04,386.53,387.04,2911.0,386.98,387.04,386.53,387.04,2911.0
2023-12-19 15:20:00,387.04,387.23,386.87,387.11,1700.0,387.04,387.23,386.87,387.11,1700.0
2023-12-19 15:25:00,387.08,387.25,386.74,386.96,3863.0,387.08,387.25,386.74,386.96,3863.0
2023-12-19 15:30:00,386.81,387.16,386.6,387.05,5677.0,386.81,387.16,386.6,387.05,5677.0
2023-12-19 15:35:00,387.12,387.12,386.24,386.56,2700.0,387.12,387.12,386.24,386.56,2700.0
2023-12-19 15:40:00,386.6,387.19,386.6,387.06,5389.0,386.6,387.19,386.6,387.06,5389.0
2023-12-19 15:45:00,386.91,386.91,386.64,386.77,3344.0,386.91,386.91,386.64,386.77,3344.0
2023-12-19 15:50:00,386.79,386.93,385.91,385.91,9423.0,386.79,386.93,385.91,385.91,9423.0
2023-12-19 15:55:00,386.13,386.78,386.13,386.39,13574.0,386.13,386.78,386.13,386.39,13574.0
2023-12-20 09:30:00,386.91,386.91,383.25,384.33,11245.0,386.91,386.91,383.25,384.33,11245.0
2023-12-20 09:35:00,383.98,384.92,383.29,384.69,2242.0,383.98,384.92,383.29,384.69,2242.0
2023-12-20 09:40:00,384.84,384.84,383.07,384.79,2600.0,384.84,384.84,383.07,384.79,2600.0
2023-12-20 09:45:00,383.79,386.26,383.79,386.26,1989.0,383.79,386.26,383.79,386.26,1989.0
2023-12-20 09:50:00,386.31,386.67,386.12,386.2,2300.0,386.31,386.67,386.12,386.2,2300.0
2023-12-20 09:55:00,386.17,387.0,386.17,386.97,1149.0,386.17,387.0,386.17,386.97,1149.0
2023-12-20 10:00:00,386.69,386.84,386.41,386.72,2800.0,386.69,386.84,386.41,386.72,2800.0
2023-12-20 10:05:00,386.72,386.85,386.37,386.54,3500.0,386.72,386.85,386.37,386.54,3500.0
2023-12-20 10:10:00,386.24,386.38,385.84,385.84,1700.0,386.24,386.38,385.84,385.84,1700.0
2023-12-20 10:15:00,385.59,386.17,385.56,385.69,2200.0,385.59,386.17,385.56,385.69,2200.0
2023-12-20 10:20:00,385.8,385.8,385.33,385.59,2600.0,385.8,385.8,385.33,385.59,2600.0
2023-12-20 10:25:00,385.46,386.37,385.46,386.24,2400.0,385.46,386.37,385.46,386.24,2400.0
2023-12-20 10:30:00,386.48,387.26,386.48,387.26,5200.0,386.48,387.26,386.48,387.26,5200.0
2023-12-20 10:35:00,386.99,387.08,386.85,387.06,1480.0,386.99,387.08,386.85,387.06,1480.0
2023-12-20 10:40:00,387.05,387.51,386.82,387.49,2290.0,387.05,387.51,386.82,387.49,2290.0
2023-12-20 10:45:00,387.71,388.06,387.7,387.99,2200.0,387.71,388.06,387.7,387.99,2200.0
2023-12-20 10:50:00,388.06,388.3,387.91,388.04,2100.0,388.06,388.3,387.91,388.04,2100.0
2023-12-20 10:55:00,388.05,388.31,388.04,388.08,1060.0,388.05,388.31,388.04,388.08,1060.0
2023-12-20 11:00:00,388.13,389.24,388.13,389.24,1600.0,388.13,389.24,388.13,389.24,1600.0
2023-12-20 11:05:00,388.99,389.12,387.99,388.39,6646.0,388.99,389.12,387.99,388.39,6646.0
2023-12-20 11:10:00,389.1,389.5,388.93,389.38,3025.0,389.1,389.5,388.93,389.38,3025.0
2023-12-20 11:15:00,389.24,389.37,388.95,389.37,2400.0,389.24,389.37,388.95,389.37,2400.0
2023-12-20 11:20:00,389.61,389.63,389.51,389.63,500.0,389.61,389.63,389.51,389.63,500.0
2023-12-20 11:25:00,389.85,390.23,389.76,389.77,2800.0,389.85,390.23,389.76,389.77,2800.0
2023-12-20 11:30:00,389.77,389.79,389.4,389.51,2400.0,389.77,389.79,389.4,389.51,2400.0
2023-12-20 11:35:00,389.36,389.6,389.29,389.51,1200.0,389.36,389.6,389.29,389.51,1200.0
2023-12-20 11:40:00,389.48,389.48,389.35,389.36,1077.0,389.48,389.48,389.35,389.36,1077.0
2023-12-20 11:45:00,389.62,390.11,389.61,389.66,1500.0,389.62,390.11,389.61,389.66,1500.0
2023-12-20 11:50:00,389.83,390.13,389.83,389.98,900.0,389.83,390.13,389.83,389.98,900.0
2023-12-20 11:55:00,389.97,390.01,389.63,390.01,1444.0,389.97,390.01,389.63,390.01,1444.0
2023-12-20 12:00:00,390.01,390.34,389.7,390.22,4601.0,390.01,390.34,389.7,390.22,4601.0
2023-12-20 12:05:00,389.83,390.19,389.76,389.76,452.0,389.83,390.19,389.76,389.76,452.0
2023-12-20 12:10:00,390.16,390.66,390.16,390.58,3545.0,390.16,390.66,390.16,390.58,3545.0
2023-12-20 12:15:00,391.1,391.1,390.77,390.89,1100.0,391.1,391.1,390.77,390.89,1100.0
2023-12-20 12:20:00,390.73,391.09,390.61,390.61,3485.0,390.73,391.09,390.61,390.61,3485.0
2023-12-20 12:25:00,390.54,390.54,390.1,390.13,800.0,390.54,390.54,390.1,390.13,800.0
2023-12-20 12:30:00,390.04,390.04,389.57,389.69,2550.0,390.04,390.04,389.57,389.69,2550.0
2023-12-20 12:35:00,389.96,389.96,389.34,389.53,1572.0,389.96,389.96,389.34,389.53,1572.0
2023-12-20 12:40:00,389.47,389.96,389.47,389.96,400.0,389.47,389.96,389.47,389.96,400.0
2023-12-20 12:45:00,389.81,389.81,389.55,389.55,1300.0,389.81,389.81,389.55,389.55,1300.0
2023-12-20 12:50:00,389.9,390.04,389.83,390.04,725.0,389.9,390.04,389.83,390.04,725.0
2023-12-20 12:55:00,390.31,390.44,390.1,390.43,1046.0,390.31,390.44,390.1,390.43,1046.0
2023-12-20 13:00:00,390.28,390.43,389.73,390.13,1613.0,390.28,390.43,389.73,390.13,1613.0
2023-12-20 13:05:00,390.22,390.53,390.22,390.53,400.0,390.22,390.53,390.22,390.53,400.0
2023-12-20 13:10:00,390.58,390.91,390.45,390.63,1900.0,390.58,390.91,390.45,390.63,1900.0
2023-12-20 13:15:00,390.91,391.28,390.91,390.97,550.0,390.91,391.28,390.91,390.97,550.0
2023-12-20 13:20:00,390.75,390.75,390.22,390.22,1320.0,390.75,390.75,390.22,390.22,1320.0
2023-12-20 13:25:00,390.37,390.37,390.04,390.07,3646.0,390.37,390.37,390.04,390.07,3646.0
2023-12-20 13:30:00,390.06,390.44,390.06,390.27,600.0,390.06,390.44,390.06,390.27,600.0
2023-12-20 13:35:00,390.17,390.17,389.78,390.03,2100.0,390.17,390.17,389.78,390.03,2100.0
2023-12-20 13:40:00,389.9,389.9,389.43,389.48,1567.0,389.9,389.9,389.43,389.48,1567.0
2023-12-20 13:45:00,389.6,389.6,389.33,389.33,300.0,389.6,389.6,389.33,389.33,300.0
2023-12-20 13:50:00,389.42,390.06,389.27,389.94,1709.0,389.42,390.06,389.27,389.94,1709.0
2023-12-20 13:55:00,389.8,389.8,389.34,389.38,1225.0,389.8,389.8,389.34,389.38,1225.0
2023-12-20 14:00:00,389.33,389.5,389.28,389.49,700.0,389.33,389.5,389.28,389.49,700.0
2023-12-20 14:05:00,389.54,389.54,388.78,388.84,1300.0,389.54,389.54,388.78,388.84,1300.0
2023-12-20 14:10:00,389.06,389.39,388.77,389.24,962.0,389.06,389.39,388.77,389.24,962.0
2023-12-20 14:15:00,389.4,389.4,388.9,388.9,702.0,389.4,389.4,388.9,388.9,702.0
2023-12-20 14:20:00,388.94,389.24,388.9,389.24,2961.0,388.94,389.24,388.9,389.24,2961.0
2023-12-20 14:25:00,389.23,389.38,388.8,389.17,5484.0,389.23,389.38,388.8,389.17,5484.0
2023-12-20 14:30:00,389.16,389.17,388.49,388.65,3301.0,389.16,389.17,388.49,388.65,3301.0
2023-12-20 14:35:00,388.65,388.99,388.03,388.03,5355.0,388.65,388.99,388.03,388.03,5355.0
2023-12-20 14:40:00,388.07,388.44,387.69,387.8,1525.0,388.07,388.44,387.69,387.8,1525.0
2023-12-20 14:45:00,387.8,387.8,386.17,386.17,2869.0,387.8,387.8,386.17,386.17,2869.0
2023-12-20 14:50:00,386.42,386.42,384.06,384.89,4550.0,386.42,386.42,384.06,384.89,4550.0
2023-12-20 14:55:00,384.94,384.95,384.13,384.15,3020.0,384.94,384.95,384.13,384.15,3020.0
2023-12-20 15:00:00,383.57,384.11,382.94,383.12,4928.0,383.57,384.11,382.94,383.12,4928.0
2023-12-20 15:05:00,382.98,383.38,382.24,382.53,4339.0,382.98,383.38,382.24,382.53,4339.0
2023-12-20 15:10:00,382.54,383.41,382.53,383.11,4340.0,382.54,383.41,382.53,383.11,4340.0
2023-12-20 15:15:00,383.39,384.42,383.39,384.13,4294.0,383.39,384.42,383.39,384.13,4294.0
2023-12-20 15:20:00,384.23,384.45,383.24,383.24,4019.0,384.23,384.45,383.24,383.24,4019.0
2023-12-20 15:25:00,383.24,383.29,382.66,382.67,3725.0,383.24,383.29,382.66,382.67,3725.0
2023-12-20 15:30:00,382.66,383.27,382.28,382.46,3653.0,382.66,383.27,382.28,382.46,3653.0
2023-12-20 15:35:00,382.5,382.77,382.28,382.28,3101.0,382.5,382.77,382.28,382.28,3101.0
2023-12-20 15:40:00,382.46,383.04,382.35,382.47,8867.0,382.46,383.04,382.35,382.47,8867.0
2023-12-20 15:45:00,382.51,382.76,382.0,382.39,8805.0,382.51,382.76,382.0,382.39,8805.0
2023-12-20 15:50:00,382.47,383.15,382.44,382.93,11523.0,382.47,383.15,382.44,382.93,11523.0
2023-12-20 15:55:00,382.65,382.65,381.0,381.12,29754.0,382.65,382.65,381.0,381.12,29754.0
2023-12-21 09:30:00,383.72,384.31,383.0,383.86,4729.0,383.72,384.31,383.0,383.86,4729.0
2023-12-21 09:35:00,383.63,383.8,382.58,383.31,2600.0,383.63,383.8,382.58,383.31,2600.0
2023-12-21 09:40:00,382.9,382.9,382.53,382.63,491.0,382.9,382.9,382.53,382.63,491.0
2023-12-21 09:45:00,382.65,383.49,382.17,383.49,1130.0,382.65,383.49,382.17,383.49,1130.0
2023-12-21 09:50:00,383.37,383.37,382.84,383.12,719.0,383.37,383.37,382.84,383.12,719.0
2023-12-21 09:55:00,383.4,383.86,383.25,383.25,1723.0,383.4,383.86,383.25,383.25,1723.0
2023-12-21 10:00:00,383.3,383.51,382.53,382.53,800.0,383.3,383.51,382.53,382.53,800.0
2023-12-21 10:05:00,382.49,382.97,382.15,382.7,1707.0,382.49,382.97,382.15,382.7,1707.0
2023-12-21 10:10:00,382.93,383.29,382.87,383.02,1504.0,382.93,383.29,382.87,383.02,1504.0
2023-12-21 10:15:00,382.96,383.64,382.96,383.64,1354.0,382.96,383.64,382.96,383.64,1354.0
2023-12-21 10:20:00,383.35,384.6,383.35,384.22,2227.0,383.35,384.6,383.35,384.22,2227.0
2023-12-21 10:25:00,384.09,384.09,382.58,382.58,2800.0,384.09,384.09,382.58,382.58,2800.0
2023-12-21 10:30:00,382.58,383.4,382.58,383.27,2107.0,382.58,383.4,382.58,383.27,2107.0
2023-12-21 10:35:00,383.5,383.57,382.96,383.06,1807.0,383.5,383.57,382.96,383.06,1807.0
2023-12-21 10:40:00,382.83,382.97,382.61,382.9,3139.0,382.83,382.97,382.61,382.9,3139.0
2023-12-21 10:45:00,382.9,383.75,382.89,383.49,2479.0,382.9,383.75,382.89,383.49,2479.0
2023-12-21 10:50:00,383.24,384.46,383.17,384.46,9474.0,383.24,384.46,383.17,384.46,9474.0
2023-12-21 10:55:00,384.5,385.19,384.49,384.89,3515.0,384.5,385.19,384.49,384.89,3515.0
2023-12-21 11:00:00,384.89,385.6,384.76,385.06,4118.0,384.89,385.6,384.76,385.06,4118.0
2023-12-21 11:05:00,385.28,385.44,384.58,384.82,3910.0,385.28,385.44,384.58,384.82,3910.0
2023-12-21 11:10:00,384.7,386.42,384.7,386.23,1708.0,384.7,386.42,384.7,386.23,1708.0
2023-12-21 11:15:00,385.99,386.46,385.52,385.52,3532.0,385.99,386.46,385.52,385.52,3532.0
2023-12-21 11:20:00,385.18,385.39,384.66,384.99,4615.0,385.18,385.39,384.66,384.99,4615.0
2023-12-21 11:25:00,385.05,385.42,384.75,385.26,2185.0,385.05,385.42,384.75,385.26,2185.0
2023-12-21 11:30:00,385.16,385.34,385.03,385.19,1246.0,385.16,385.34,385.03,385.19,1246.0
2023-12-21 11:35:00,385.14,385.27,384.78,384.91,4312.0,385.14,385.27,384.78,384.91,4312.0
2023-12-21 11:40:00,385.19,385.19,384.71,384.99,1114.0,385.19,385.19,384.71,384.99,1114.0
2023-12-21 11:45:00,384.91,385.16,384.5,384.81,5607.0,384.91,385.16,384.5,384.81,5607.0
2023-12-21 11:50:00,384.69,384.71,384.45,384.71,3622.0,384.69,384.71,384.45,384.71,3622.0
2023-12-21 11:55:00,384.74,384.74,384.7,384.7,300.0,384.74,384.74,384.7,384.7,300.0
2023-12-21 12:00:00,384.49,384.88,384.15,384.35,4542.0,384.49,384.88,384.15,384.35,4542.0
2023-12-21 12:05:00,384.25,384.68,384.25,384.5,3276.0,384.25,384.68,384.25,384.5,3276.0
2023-12-21 12:10:00,384.4,384.77,384.31,384.44,4689.0,384.4,384.77,384.31,384.44,4689.0
2023-12-21 12:15:00,384.61,384.76,384.61,384.76,400.0,384.61,384.76,384.61,384.76,400.0
2023-12-21 12:20:00,384.94,384.94,384.69,384.74,2511.0,384.94,384.94,384.69,384.74,2511.0
2023-12-21 12:25:00,384.75,385.12,384.72,385.02,2079.0,384.75,385.12,384.72,385.02,2079.0
2023-12-21 12:30:00,385.25,385.5,384.58,384.58,3168.0,385.25,385.5,384.58,384.58,3168.0
2023-12-21 12:35:00,384.68,385.33,384.67,384.96,3247.0,384.68,385.33,384.67,384.96,3247.0
2023-12-21 12:40:00,384.96,385.16,384.96,384.99,1500.0,384.96,385.16,384.96,384.99,1500.0
2023-12-21 12:45:00,385.17,385.34,385.14,385.19,500.0,385.17,385.34,385.14,385.19,500.0
2023-12-21 12:50:00,385.18,385.18,384.8,384.91,2086.0,385.18,385.18,384.8,384.91,2086.0
2023-12-21 12:55:00,384.91,384.91,384.54,384.71,6599.0,384.91,384.91,384.54,384.71,6599.0
2023-12-21 13:00:00,384.83,385.44,384.83,385.2,3859.0,384.83,385.44,384.83,385.2,3859.0
2023-12-21 13:05:00,385.08,385.41,384.95,385.38,4464.0,385.08,385.41,384.95,385.38,4464.0
2023-12-21 13:10:00,385.25,385.65,385.24,385.65,1010.0,385.25,385.65,385.24,385.65,1010.0
2023-12-21 13:15:00,385.44,385.59,384.83,384.93,3209.0,385.44,385.59,384.83,384.93,3209.0
2023-12-21 13:20:00,385.27,386.16,385.19,385.98,1214.0,385.27,386.16,385.19,385.98,1214.0
2023-12-21 13:25:00,385.85,386.33,385.85,386.28,1071.0,385.85,386.33,385.85,386.28,1071.0
2023-12-21 13:30:00,386.78,386.88,386.45,386.66,1157.0,386.78,386.88,386.45,386.66,1157.0
2023-12-21 13:35:00,386.21,386.55,386.06,386.06,795.0,386.21,386.55,386.06,386.06,795.0
2023-12-21 13:40:00,386.03,386.03,385.4,385.4,2977.0,386.03,386.03,385.4,385.4,2977.0
2023-12-21 13:45:00,385.69,385.7,385.44,385.62,1205.0,385.69,385.7,385.44,385.62,1205.0
2023-12-21 13:50:00,385.35,385.81,385.29,385.63,3419.0,385.35,385.81,385.29,385.63,3419.0
2023-12-21 13:55:00,385.78,385.78,385.38,385.48,800.0,385.78,385.78,385.38,385.48,800.0
2023-12-21 14:00:00,385.68,385.69,384.97,384.98,1310.0,385.68,385.69,384.97,384.98,1310.0
2023-12-21 14:05:00,384.91,385.0,384.18,384.2,5001.0,384.91,385.0,384.18,384.2,5001.0
2023-12-21 14:10:00,384.39,384.58,384.23,384.55,1006.0,384.39,384.58,384.23,384.55,1006.0
2023-12-21 14:15:00,384.5,384.92,384.45,384.92,2618.0,384.5,384.92,384.45,384.92,2618.0
2023-12-21 14:20:00,384.72,384.85,384.53,384.82,2783.0,384.72,384.85,384.53,384.82,2783.0
2023-12-21 14:25:00,384.49,384.78,384.41,384.51,3928.0,384.49,384.78,384.41,384.51,3928.0
2023-12-21 14:30:00,384.6,384.61,384.0,384.0,3110.0,384.6,384.61,384.0,384.0,3110.0
2023-12-21 14:35:00,384.0,384.41,383.99,384.41,1981.0,384.0,384.41,383.99,384.41,1981.0
2023-12-21 14:40:00,384.69,384.69,384.36,384.5,3863.0,384.69,384.69,384.36,384.5,3863.0
2023-12-21 14:45:00,384.44,384.44,383.75,383.81,1978.0,384.44,384.44,383.75,383.81,1978.0
2023-12-21 14:50:00,383.74,383.74,383.3,383.4,1941.0,383.74,383.74,383.3,383.4,1941.0
2023-12-21 14:55:00,383.38,383.51,382.85,383.01,1395.0,383.38,383.51,382.85,383.01,1395.0
2023-12-21 15:00:00,382.97,382.97,382.48,382.81,2410.0,382.97,382.97,382.48,382.81,2410.0
2023-12-21 15:05:00,382.72,382.9,382.22,382.22,3016.0,382.72,382.9,382.22,382.22,3016.0
2023-12-21 15:10:00,382.29,382.81,382.29,382.46,1909.0,382.29,382.81,382.29,382.46,1909.0
2023-12-21 15:15:00,382.46,382.46,382.05,382.2,2085.0,382.46,382.46,382.05,382.2,2085.0
2023-12-21 15:20:00,382.22,382.43,381.99,382.02,2954.0,382.22,382.43,381.99,382.02,2954.0
2023-12-21 15:25:00,382.01,383.05,382.0,383.05,6748.0,382.01,383.05,382.0,383.05,6748.0
2023-12-21 15:30:00,383.03,383.1,382.92,383.1,2393.0,383.03,383.1,382.92,383.1,2393.0
2023-12-21 15:35:00,383.16,383.33,382.94,383.33,5230.0,383.16,383.33,382.94,383.33,5230.0
2023-12-21 15:40:00,383.23,383.23,382.66,382.9,3258.0,383.23,383.23,382.66,382.9,3258.0
2023-12-21 15:45:00,382.9,382.96,382.62,382.8,8260.0,382.9,382.96,382.62,382.8,8260.0
2023-12-21 15:50:00,382.8,383.15,382.3,382.87,20005.0,382.8,383.15,382.3,382.87,20005.0
2023-12-21 15:55:00,382.86,383.55,382.82,383.39,14880.0,382.86,383.55,382.82,383.39,14880.0
2023-12-22 09:30:00,383.66,384.37,381.95,384.37,5514.0,383.66,384.37,381.95,384.37,5514.0
2023-12-22 09:35:00,385.21,386.22,385.2,385.87,1883.0,385.21,386.22,385.2,385.87,1883.0
2023-12-22 09:40:00,385.81,385.88,385.46,385.88,1056.0,385.81,385.88,385.46,385.88,1056.0
2023-12-22 09:45:00,386.31,386.94,386.3,386.88,800.0,386.31,386.94,386.3,386.88,800.0
2023-12-22 09:50:00,386.48,387.46,386.47,386.88,2775.0,386.48,387.46,386.47,386.88,2775.0
2023-12-22 09:55:00,386.95,387.03,385.47,385.51,1793.0,386.95,387.03,385.47,385.51,1793.0
2023-12-22 10:00:00,384.96,386.0,384.48,385.62,2478.0,384.96,386.0,384.48,385.62,2478.0
2023-12-22 10:05:00,385.65,385.66,385.35,385.35,270.0,385.65,385.66,385.35,385.35,270.0
2023-12-22 10:10:00,384.71,384.91,384.5,384.78,601.0,384.71,384.91,384.5,384.78,601.0
2023-12-22 10:15:00,384.55,384.71,384.4,384.46,526.0,384.55,384.71,384.4,384.46,526.0
2023-12-22 10:20:00,384.46,384.46,383.68,383.68,1440.0,384.46,384.46,383.68,383.68,1440.0
2023-12-22 10:25:00,383.55,384.23,383.55,384.07,2902.0,383.55,384.23,383.55,384.07,2902.0
2023-12-22 10:30:00,383.64,384.13,383.59,384.13,800.0,383.64,384.13,383.59,384.13,800.0
2023-12-22 10:35:00,384.05,384.78,384.05,384.78,2540.0,384.05,384.78,384.05,384.78,2540.0
2023-12-22 10:40:00,384.56,384.8,384.56,384.78,300.0,384.56,384.8,384.56,384.78,300.0
2023-12-22 10:45:00,384.74,384.79,384.39,384.39,2725.0,384.74,384.79,384.39,384.39,2725.0
2023-12-22 10:50:00,384.69,384.71,384.4,384.58,3368.0,384.69,384.71,384.4,384.58,3368.0
2023-12-22 10:55:00,384.69,384.69,384.01,384.02,2035.0,384.69,384.69,384.01,384.02,2035.0
2023-12-22 11:00:00,383.87,384.04,383.53,383.82,2200.0,383.87,384.04,383.53,383.82,2200.0
2023-12-22 11:05:00,383.35,383.59,383.34,383.49,1000.0,383.35,383.59,383.34,383.49,1000.0
2023-12-22 11:10:00,383.49,383.61,383.44,383.61,300.0,383.49,383.61,383.44,383.61,300.0
2023-12-22 11:15:00,383.63,383.67,383.42,383.59,1660.0,383.63,383.67,383.42,383.59,1660.0
2023-12-22 11:20:00,383.58,383.98,383.11,383.11,1400.0,383.58,383.98,383.11,383.11,1400.0
2023-12-22 11:25:00,383.27,383.58,383.15,383.58,500.0,383.27,383.58,383.15,383.58,500.0
2023-12-22 11:30:00,383.7,384.07,383.62,383.86,1336.0,383.7,384.07,383.62,383.86,1336.0
2023-12-22 11:35:00,383.72,383.76,383.55,383.66,802.0,383.72,383.76,383.55,383.66,802.0
2023-12-22 11:40:00,383.4,383.41,383.2,383.38,1100.0,383.4,383.41,383.2,383.38,1100.0
2023-12-22 11:45:00,383.27,383.28,383.15,383.28,302.0,383.27,383.28,383.15,383.28,302.0
2023-12-22 11:50:00,383.49,383.53,382.54,382.55,600.0,383.49,383.53,382.54,382.55,600.0
2023-12-22 11:55:00,382.98,383.0,382.7,382.7,1004.0,382.98,383.0,382.7,382.7,1004.0
2023-12-22 12:00:00,382.55,382.59,382.3,382.59,900.0,382.55,382.59,382.3,382.59,900.0
2023-12-22 12:05:00,382.63,382.63,381.86,381.86,1551.0,382.63,382.63,381.86,381.86,1551.0
2023-12-22 12:10:00,381.77,382.07,381.54,381.54,4390.0,381.77,382.07,381.54,381.54,4390.0
2023-12-22 12:15:00,382.04,382.05,381.79,381.83,700.0,382.04,382.05,381.79,381.83,700.0
2023-12-22 12:20:00,381.84,382.09,381.84,382.04,400.0,381.84,382.09,381.84,382.04,400.0
2023-12-22 12:25:00,381.91,382.56,381.7,382.56,1661.0,381.91,382.56,381.7,382.56,1661.0
2023-12-22 12:30:00,382.05,382.06,381.93,381.93,570.0,382.05,382.06,381.93,381.93,570.0
2023-12-22 12:35:00,382.15,382.43,382.03,382.08,1300.0,382.15,382.43,382.03,382.08,1300.0
2023-12-22 12:40:00,382.27,382.35,382.27,382.35,800.0,382.27,382.35,382.27,382.35,800.0
2023-12-22 12:45:00,382.31,382.6,382.31,382.49,900.0,382.31,382.6,382.31,382.49,900.0
2023-12-22 12:50:00,382.5,382.76,382.33,382.68,1600.0,382.5,382.76,382.33,382.68,1600.0
2023-12-22 12:55:00,382.47,382.73,382.46,382.46,700.0,382.47,382.73,382.46,382.46,700.0
2023-12-22 13:00:00,382.38,382.59,382.37,382.55,2359.0,382.38,382.59,382.37,382.55,2359.0
2023-12-22 13:05:00,382.31,382.65,382.31,382.47,1700.0,382.31,382.65,382.31,382.47,1700.0
2023-12-22 13:10:00,382.47,382.47,382.27,382.42,800.0,382.47,382.47,382.27,382.42,800.0
2023-12-22 13:15:00,382.25,382.39,381.99,382.18,2608.0,382.25,382.39,381.99,382.18,2608.0
2023-12-22 13:20:00,381.97,381.97,381.7,381.7,400.0,381.97,381.97,381.7,381.7,400.0
2023-12-22 13:25:00,381.87,381.87,381.58,381.64,873.0,381.87,381.87,381.58,381.64,873.0
2023-12-22 13:30:00,381.5,381.91,381.5,381.64,2084.0,381.5,381.91,381.5,381.64,2084.0
2023-12-22 13:35:00,381.53,381.84,381.53,381.66,920.0,381.53,381.84,381.53,381.66,920.0
2023-12-22 13:40:00,381.66,381.87,381.46,381.63,2002.0,381.66,381.87,381.46,381.63,2002.0
2023-12-22 13:45:00,381.28,381.6,381.28,381.58,1201.0,381.28,381.6,381.28,381.58,1201.0
2023-12-22 13:50:00,381.29,381.53,381.17,381.17,801.0,381.29,381.53,381.17,381.17,801.0
2023-12-22 13:55:00,381.06,381.23,380.74,380.74,700.0,381.06,381.23,380.74,380.74,700.0
2023-12-22 14:00:00,380.65,380.8,380.61,380.72,700.0,380.65,380.8,380.61,380.72,700.0
2023-12-22 14:05:00,380.71,380.72,380.18,380.52,5815.0,380.71,380.72,380.18,380.52,5815.0
2023-12-22 14:10:00,380.46,380.69,380.29,380.69,1387.0,380.46,380.69,380.29,380.69,1387.0
2023-12-22 14:15:00,380.74,380.91,380.24,380.45,5793.0,380.74,380.91,380.24,380.45,5793.0
2023-12-22 14:20:00,380.21,380.39,379.24,379.48,1600.0,380.21,380.39,379.24,379.48,1600.0
2023-12-22 14:25:00,379.28,379.33,378.77,378.77,700.0,379.28,379.33,378.77,378.77,700.0
2023-12-22 14:30:00,378.61,379.18,378.52,378.98,1357.0,378.61,379.18,378.52,378.98,1357.0
2023-12-22 14:35:00,379.1,379.38,379.09,379.24,1300.0,379.1,379.38,379.09,379.24,1300.0
2023-12-22 14:40:00,379.52,380.27,379.33,380.19,1725.0,379.52,380.27,379.33,380.19,1725.0
2023-12-22 14:45:00,380.44,380.44,380.2,380.28,400.0,380.44,380.44,380.2,380.28,400.0
2023-12-22 14:50:00,380.42,380.78,380.39,380.72,2300.0,380.42,380.78,380.39,380.72,2300.0
2023-12-22 14:55:00,380.74,381.22,380.73,381.08,1200.0,380.74,381.22,380.73,381.08,1200.0
2023-12-22 15:00:00,381.16,381.37,380.74,381.09,2160.0,381.16,381.37,380.74,381.09,2160.0
2023-12-22 15:05:00,381.05,381.39,380.9,380.9,2915.0,381.05,381.39,380.9,380.9,2915.0
2023-12-22 15:10:00,381.04,381.84,381.04,381.77,2150.0,381.04,381.84,381.04,381.77,2150.0
2023-12-22 15:15:00,381.84,382.04,381.61,381.62,907.0,381.84,382.04,381.61,381.62,907.0
2023-12-22 15:20:00,381.77,381.79,381.29,381.49,2008.0,381.77,381.79,381.29,381.49,2008.0
2023-12-22 15:25:00,381.58,382.39,381.58,382.39,4524.0,381.58,382.39,381.58,382.39,4524.0
2023-12-22 15:30:00,382.42,382.64,382.2,382.2,1600.0,382.42,382.64,382.2,382.2,1600.0
2023-12-22 15:35:00,382.5,382.6,382.25,382.43,1300.0,382.5,382.6,382.25,382.43,1300.0
2023-12-22 15:40:00,382.34,382.56,382.14,382.26,4250.0,382.34,382.56,382.14,382.26,4250.0
2023-12-22 15:45:00,382.45,382.51,382.01,382.03,3646.0,382.45,382.51,382.01,382.03,3646.0
2023-12-22 15:50:00,382.08,382.51,381.93,381.93,5152.0,382.08,382.51,381.93,381.93,5152.0
2023-12-22 15:55:00,381.79,382.23,381.79,382.07,20157.0,381.79,382.23,381.79,382.07,20157.0
2023-12-26 09:30:00,381.56,381.71,379.52,380.94,5709.0,381.56,381.71,379.52,380.94,5709.0
2023-12-26 09:35:00,380.16,381.64,379.44,381.09,1242.0,380.16,381.64,379.44,381.09,1242.0
2023-12-26 09:40:00,380.27,381.64,380.07,381.64,2514.0,380.27,381.64,380.07,381.64,2514.0
2023-12-26 09:45:00,380.25,382.65,380.25,381.48,4204.0,380.25,382.65,380.25,381.48,4204.0
2023-12-26 09:50:00,382.02,382.02,381.7,381.7,393.0,382.02,382.02,381.7,381.7,393.0
2023-12-26 09:55:00,381.65,382.37,381.65,381.86,1258.0,381.65,382.37,381.65,381.86,1258.0
2023-12-26 10:00:00,382.34,383.37,382.17,383.37,3013.0,382.34,383.37,382.17,383.37,3013.0
2023-12-26 10:05:00,383.34,384.19,382.91,384.01,1450.0,383.34,384.19,382.91,384.01,1450.0
2023-12-26 10:10:00,384.42,384.96,384.18,384.96,1610.0,384.42,384.96,384.18,384.96,1610.0
2023-12-26 10:15:00,384.96,384.96,384.2,384.24,2812.0,384.96,384.96,384.2,384.24,2812.0
2023-12-26 10:20:00,384.2,385.31,384.2,385.31,3566.0,384.2,385.31,384.2,385.31,3566.0
2023-12-26 10:25:00,385.28,385.83,385.27,385.48,1000.0,385.28,385.83,385.27,385.48,1000.0
2023-12-26 10:30:00,385.42,385.42,385.09,385.09,1085.0,385.42,385.42,385.09,385.09,1085.0
2023-12-26 10:35:00,384.88,386.08,384.84,385.92,3637.0,384.88,386.08,384.84,385.92,3637.0
2023-12-26 10:40:00,386.01,386.51,386.01,386.06,1010.0,386.01,386.51,386.01,386.06,1010.0
2023-12-26 10:45:00,386.18,386.29,386.01,386.07,1435.0,386.18,386.29,386.01,386.07,1435.0
2023-12-26 10:50:00,386.09,386.27,385.8,385.81,1500.0,386.09,386.27,385.8,385.81,1500.0
2023-12-26 10:55:00,385.9,386.31,385.81,386.31,2025.0,385.9,386.31,385.81,386.31,2025.0
2023-12-26 11:00:00,386.31,386.66,386.31,386.64,500.0,386.31,386.66,386.31,386.64,500.0
2023-12-26 11:05:00,386.77,387.16,386.77,386.89,3237.0,386.77,387.16,386.77,386.89,3237.0
2023-12-26 11:10:00,387.07,387.26,387.07,387.13,1400.0,387.07,387.26,387.07,387.13,1400.0
2023-12-26 11:15:00,387.13,387.19,386.19,386.78,6271.0,387.13,387.19,386.19,386.78,6271.0
2023-12-26 11:20:00,387.08,387.85,387.07,387.8,7967.0,387.08,387.85,387.07,387.8,7967.0
2023-12-26 11:25:00,387.76,387.76,387.28,387.38,1300.0,387.76,387.76,387.28,387.38,1300.0
2023-12-26 11:30:00,387.49,388.33,387.48,387.69,4062.0,387.49,388.33,387.48,387.69,4062.0
2023-12-26 11:35:00,387.96,388.16,387.89,388.16,1770.0,387.96,388.16,387.89,388.16,1770.0
2023-12-26 11:40:00,388.04,388.54,388.03,388.38,4552.0,388.04,388.54,388.03,388.38,4552.0
2023-12-26 11:45:00,388.52,388.72,388.39,388.53,1868.0,388.52,388.72,388.39,388.53,1868.0
2023-12-26 11:50:00,388.4,388.66,388.38,388.66,1406.0,388.4,388.66,388.38,388.66,1406.0
2023-12-26 11:55:00,388.54,389.4,388.4,388.86,6858.0,388.54,389.4,388.4,388.86,6858.0
2023-12-26 12:00:00,388.71,389.07,388.48,389.06,3484.0,388.71,389.07,388.48,389.06,3484.0
2023-12-26 12:05:00,389.11,389.91,389.1,389.91,1000.0,389.11,389.91,389.1,389.91,1000.0
2023-12-26 12:10:00,389.9,390.14,389.48,390.02,2519.0,389.9,390.14,389.48,390.02,2519.0
2023-12-26 12:15:00,390.24,390.32,389.95,390.26,1109.0,390.24,390.32,389.95,390.26,1109.0
2023-12-26 12:20:00,390.24,390.31,389.3,389.31,3411.0,390.24,390.31,389.3,389.31,3411.0
2023-12-26 12:25:00,389.59,389.84,389.58,389.76,1578.0,389.59,389.84,389.58,389.76,1578.0
2023-12-26 12:30:00,389.9,389.94,389.12,389.22,2110.0,389.9,389.94,389.12,389.22,2110.0
2023-12-26 12:35:00,389.28,389.28,389.2,389.21,429.0,389.28,389.28,389.2,389.21,429.0
2023-12-26 12:40:00,389.27,389.27,389.2,389.21,360.0,389.27,389.27,389.2,389.21,360.0
2023-12-26 12:45:00,389.11,389.56,389.07,389.56,900.0,389.11,389.56,389.07,389.56,900.0
2023-12-26 12:50:00,389.71,389.92,389.67,389.86,638.0,389.71,389.92,389.67,389.86,638.0
2023-12-26 12:55:00,389.74,389.74,389.32,389.32,900.0,389.74,389.74,389.32,389.32,900.0
2023-12-26 13:00:00,389.3,389.46,389.3,389.33,1300.0,389.3,389.46,389.3,389.33,1300.0
2023-12-26 13:05:00,389.31,389.5,389.12,389.4,2084.0,389.31,389.5,389.12,389.4,2084.0
2023-12-26 13:10:00,389.4,389.61,389.4,389.61,1000.0,389.4,389.61,389.4,389.61,1000.0
2023-12-26 13:15:00,389.59,389.76,389.41,389.73,1500.0,389.59,389.76,389.41,389.73,1500.0
2023-12-26 13:20:00,389.59,390.12,389.58,390.03,2300.0,389.59,390.12,389.58,390.03,2300.0
2023-12-26 13:25:00,390.1,390.27,390.0,390.04,1100.0,390.1,390.27,390.0,390.04,1100.0
2023-12-26 13:30:00,390.1,390.1,389.94,390.04,500.0,390.1,390.1,389.94,390.04,500.0
2023-12-26 13:35:00,390.23,390.23,390.1,390.23,1000.0,390.23,390.23,390.1,390.23,1000.0
2023-12-26 13:40:00,390.12,390.9,390.12,390.68,2106.0,390.12,390.9,390.12,390.68,2106.0
2023-12-26 13:45:00,390.82,390.82,390.45,390.62,1192.0,390.82,390.82,390.45,390.62,1192.0
2023-12-26 13:50:00,390.34,390.52,390.28,390.52,675.0,390.34,390.52,390.28,390.52,675.0
2023-12-26 13:55:00,390.69,390.81,390.62,390.81,600.0,390.69,390.81,390.62,390.81,600.0
2023-12-26 14:00:00,390.82,390.82,390.19,390.19,776.0,390.82,390.82,390.19,390.19,776.0
2023-12-26 14:05:00,390.47,391.08,390.47,391.08,2923.0,390.47,391.08,390.47,391.08,2923.0
2023-12-26 14:10:00,391.07,391.27,390.82,391.01,2521.0,391.07,391.27,390.82,391.01,2521.0
2023-12-26 14:15:00,390.98,391.16,390.89,390.89,700.0,390.98,391.16,390.89,390.89,700.0
2023-12-26 14:20:00,390.86,391.03,390.85,391.03,489.0,390.86,391.03,390.85,391.03,489.0
2023-12-26 14:25:00,390.85,391.03,390.85,391.03,300.0,390.85,391.03,390.85,391.03,300.0
2023-12-26 14:30:00,390.9,391.04,390.59,390.6,2448.0,390.9,391.04,390.59,390.6,2448.0
2023-12-26 14:35:00,390.46,390.61,390.23,390.23,1300.0,390.46,390.61,390.23,390.23,1300.0
2023-12-26 14:40:00,390.0,390.0,389.81,389.81,500.0,390.0,390.0,389.81,389.81,500.0
2023-12-26 14:45:00,390.08,390.08,389.69,389.73,2897.0,390.08,390.08,389.69,389.73,2897.0
2023-12-26 14:50:00,389.64,390.11,389.44,389.44,4668.0,389.64,390.11,389.44,389.44,4668.0
2023-12-26 14:55:00,389.43,389.49,389.29,389.38,400.0,389.43,389.49,389.29,389.38,400.0
2023-12-26 15:00:00,389.42,389.42,389.34,389.36,1800.0,389.42,389.42,389.34,389.36,1800.0
2023-12-26 15:05:00,389.45,389.45,389.24,389.24,1555.0,389.45,389.45,389.24,389.24,1555.0
2023-12-26 15:10:00,389.27,389.55,389.13,389.19,2679.0,389.27,389.55,389.13,389.19,2679.0
2023-12-26 15:15:00,389.21,389.47,389.15,389.44,4566.0,389.21,389.47,389.15,389.44,4566.0
2023-12-26 15:20:00,389.28,389.4,389.28,389.4,300.0,389.28,389.4,389.28,389.4,300.0
2023-12-26 15:25:00,389.37,389.83,389.36,389.52,4063.0,389.37,389.83,389.36,389.52,4063.0
2023-12-26 15:30:00,389.37,389.63,389.13,389.63,4408.0,389.37,389.63,389.13,389.63,4408.0
2023-12-26 15:35:00,389.75,389.88,389.28,389.36,3502.0,389.75,389.88,389.28,389.36,3502.0
2023-12-26 15:40:00,389.43,389.62,389.17,389.17,4805.0,389.43,389.62,389.17,389.17,4805.0
2023-12-26 15:45:00,389.26,389.72,389.02,389.12,11239.0,389.26,389.72,389.02,389.12,11239.0
2023-12-26 15:50:00,388.97,389.72,388.63,389.4,16969.0,388.97,389.72,388.63,389.4,16969.0
2023-12-26 15:55:00,389.16,389.6,389.08,389.57,33186.0,389.16,389.6,389.08,389.57,33186.0
2023-12-27 09:30:00,389.5,391.87,386.13,391.87,7254.0,389.5,391.87,386.13,391.87,7254.0
2023-12-27 09:35:00,390.42,390.73,388.39,389.88,1550.0,390.42,390.73,388.39,389.88,1550.0
2023-12-27 09:40:00,389.57,391.03,389.22,390.47,2024.0,389.57,391.03,389.22,390.47,2024.0
2023-12-27 09:45:00,390.34,390.5,389.86,390.3,1000.0,390.34,390.5,389.86,390.3,1000.0
2023-12-27 09:50:00,390.36,391.22,389.81,390.55,7764.0,390.36,391.22,389.81,390.55,7764.0
2023-12-27 09:55:00,389.74,389.83,389.3,389.3,846.0,389.74,389.83,389.3,389.3,846.0
2023-12-27 10:00:00,389.97,390.18,389.56,389.6,735.0,389.97,390.18,389.56,389.6,735.0
2023-12-27 10:05:00,389.55,389.65,389.39,389.64,3408.0,389.55,389.65,389.39,389.64,3408.0
2023-12-27 10:10:00,389.85,389.85,387.57,388.02,4633.0,389.85,389.85,387.57,388.02,4633.0
2023-12-27 10:15:00,388.74,389.22,387.7,387.7,3434.0,388.74,389.22,387.7,387.7,3434.0
2023-12-27 10:20:00,388.06,388.36,387.69,387.9,615.0,388.06,388.36,387.69,387.9,615.0
2023-12-27 10:25:00,387.71,388.19,386.99,387.1,1000.0,387.71,388.19,386.99,387.1,1000.0
2023-12-27 10:30:00,386.81,387.91,386.81,387.91,1200.0,386.81,387.91,386.81,387.91,1200.0
2023-12-27 10:35:00,387.59,387.8,387.24,387.31,3300.0,387.59,387.8,387.24,387.31,3300.0
2023-12-27 10:40:00,387.64,388.81,387.6,388.66,3221.0,387.64,388.81,387.6,388.66,3221.0
2023-12-27 10:45:00,388.58,388.79,388.58,388.64,1400.0,388.58,388.79,388.58,388.64,1400.0
2023-12-27 10:50:00,388.4,388.69,388.17,388.69,1100.0,388.4,388.69,388.17,388.69,1100.0
2023-12-27 10:55:00,389.0,389.87,389.0,389.74,545.0,389.0,389.87,389.0,389.74,545.0
2023-12-27 11:00:00,389.46,389.87,389.22,389.87,1260.0,389.46,389.87,389.22,389.87,1260.0
2023-12-27 11:05:00,389.61,390.49,389.61,390.47,1846.0,389.61,390.49,389.61,390.47,1846.0
2023-12-27 11:10:00,390.22,390.72,390.14,390.37,2869.0,390.22,390.72,390.14,390.37,2869.0
2023-12-27 11:15:00,390.94,390.94,390.62,390.63,500.0,390.94,390.94,390.62,390.63,500.0
2023-12-27 11:20:00,391.23,391.9,391.22,391.9,700.0,391.23,391.9,391.22,391.9,700.0
2023-12-27 11:25:00,391.61,391.7,391.36,391.6,1898.0,391.61,391.7,391.36,391.6,1898.0
2023-12-27 11:30:00,391.57,391.99,391.57,391.99,675.0,391.57,391.99,391.57,391.99,675.0
2023-12-27 11:35:00,391.99,392.13,391.83,391.83,540.0,391.99,392.13,391.83,391.83,540.0
2023-12-27 11:40:00,392.18,392.18,392.09,392.1,422.0,392.18,392.18,392.09,392.1,422.0
2023-12-27 11:45:00,392.11,392.11,391.83,391.83,700.0,392.11,392.11,391.83,391.83,700.0
2023-12-27 11:50:00,392.18,392.18,392.15,392.16,500.0,392.18,392.18,392.15,392.16,500.0
2023-12-27 11:55:00,392.29,392.29,391.65,391.83,800.0,392.29,392.29,391.65,391.83,800.0
2023-12-27 12:00:00,391.66,391.66,391.5,391.57,400.0,391.66,391.66,391.5,391.57,400.0
2023-12-27 12:05:00,391.57,391.81,391.53,391.57,500.0,391.57,391.81,391.53,391.57,500.0
2023-12-27 12:10:00,391.89,391.89,391.77,391.78,550.0,391.89,391.89,391.77,391.78,550.0
2023-12-27 12:15:00,391.91,392.16,391.91,392.03,900.0,391.91,392.16,391.91,392.03,900.0
2023-12-27 12:20:00,391.82,391.83,391.64,391.83,650.0,391.82,391.83,391.64,391.83,650.0
2023-12-27 12:25:00,391.5,391.82,391.29,391.29,4258.0,391.5,391.82,391.29,391.29,4258.0
2023-12-27 12:30:00,391.73,391.73,391.73,391.73,130.0,391.73,391.73,391.73,391.73,130.0
2023-12-27 12:35:00,391.72,391.72,391.5,391.7,1007.0,391.72,391.72,391.5,391.7,1007.0
2023-12-27 12:40:00,391.5,391.52,391.29,391.52,3699.0,391.5,391.52,391.29,391.52,3699.0
2023-12-27 12:45:00,391.53,391.53,391.23,391.38,1100.0,391.53,391.53,391.23,391.38,1100.0
2023-12-27 12:50:00,391.44,391.44,391.44,391.44,100.0,391.44,391.44,391.44,391.44,100.0
2023-12-27 12:55:00,391.43,391.43,391.4,391.41,300.0,391.43,391.43,391.4,391.41,300.0
2023-12-27 13:00:00,391.34,391.8,391.34,391.7,2825.0,391.34,391.8,391.34,391.7,2825.0
2023-12-27 13:05:00,391.7,392.45,391.7,392.08,1000.0,391.7,392.45,391.7,392.08,1000.0
2023-12-27 13:10:00,392.64,392.64,392.27,392.27,500.0,392.64,392.64,392.27,392.27,500.0
2023-12-27 13:15:00,392.34,392.93,392.33,392.9,1050.0,392.34,392.93,392.33,392.9,1050.0
2023-12-27 13:20:00,393.0,393.21,392.34,392.34,1600.0,393.0,393.21,392.34,392.34,1600.0
2023-12-27 13:25:00,392.26,392.26,392.26,392.26,100.0,392.26,392.26,392.26,392.26,100.0
2023-12-27 13:30:00,392.23,392.23,391.96,391.96,200.0,392.23,392.23,391.96,391.96,200.0
2023-12-27 13:35:00,392.0,392.01,391.8,391.91,800.0,392.0,392.01,391.8,391.91,800.0
2023-12-27 13:40:00,392.21,392.29,392.21,392.24,400.0,392.21,392.29,392.21,392.24,400.0
2023-12-27 13:45:00,392.06,392.07,391.94,391.96,300.0,392.06,392.07,391.94,391.96,300.0
2023-12-27 13:50:00,391.94,391.97,391.93,391.97,405.0,391.94,391.97,391.93,391.97,405.0
2023-12-27 13:55:00,392.06,392.08,391.47,391.47,850.0,392.06,392.08,391.47,391.47,850.0
2023-12-27 14:00:00,391.48,391.48,390.63,390.63,1500.0,391.48,391.48,390.63,390.63,1500.0
2023-12-27 14:05:00,390.91,390.92,390.88,390.88,324.0,390.91,390.92,390.88,390.88,324.0
2023-12-27 14:10:00,390.83,390.93,390.73,390.84,6208.0,390.83,390.93,390.73,390.84,6208.0
2023-12-27 14:15:00,390.98,391.25,390.83,391.25,3500.0,390.98,391.25,390.83,391.25,3500.0
2023-12-27 14:20:00,391.34,391.86,391.34,391.86,1300.0,391.34,391.86,391.34,391.86,1300.0
2023-12-27 14:25:00,392.14,392.14,392.04,392.05,300.0,392.14,392.14,392.04,392.05,300.0
2023-12-27 14:30:00,392.19,392.19,391.49,391.5,1400.0,392.19,392.19,391.49,391.5,1400.0
2023-12-27 14:35:00,391.84,391.84,391.55,391.56,500.0,391.84,391.84,391.55,391.56,500.0
2023-12-27 14:40:00,391.65,391.75,391.47,391.6,1568.0,391.65,391.75,391.47,391.6,1568.0
2023-12-27 14:45:00,391.48,391.57,391.32,391.32,2009.0,391.48,391.57,391.32,391.32,2009.0
2023-12-27 14:50:00,391.25,391.25,390.99,391.07,700.0,391.25,391.25,390.99,391.07,700.0
2023-12-27 14:55:00,390.98,391.14,390.86,391.14,905.0,390.98,391.14,390.86,391.14,905.0
2023-12-27 15:00:00,391.2,391.34,391.2,391.27,1008.0,391.2,391.34,391.2,391.27,1008.0
2023-12-27 15:05:00,391.39,391.43,391.36,391.36,500.0,391.39,391.43,391.36,391.36,500.0
2023-12-27 15:10:00,391.29,391.62,391.28,391.43,2192.0,391.29,391.62,391.28,391.43,2192.0
2023-12-27 15:15:00,391.59,392.01,391.59,391.59,948.0,391.59,392.01,391.59,391.59,948.0
2023-12-27 15:20:00,391.65,391.78,391.61,391.62,705.0,391.65,391.78,391.61,391.62,705.0
2023-12-27 15:25:00,391.38,391.45,390.98,391.26,4957.0,391.38,391.45,390.98,391.26,4957.0
2023-12-27 15:30:00,391.15,391.2,390.91,391.19,3246.0,391.15,391.2,390.91,391.19,3246.0
2023-12-27 15:35:00,391.22,391.4,391.12,391.31,2200.0,391.22,391.4,391.12,391.31,2200.0
2023-12-27 15:40:00,391.34,391.38,391.2,391.26,3525.0,391.34,391.38,391.2,391.26,3525.0
2023-12-27 15:45:00,391.29,391.33,390.96,391.17,3559.0,391.29,391.33,390.96,391.17,3559.0
2023-12-27 15:50:00,391.13,391.5,390.97,391.44,11593.0,391.13,391.5,390.97,391.44,11593.0
2023-12-27 15:55:00,391.38,391.74,391.06,391.51,22553.0,391.38,391.74,391.06,391.51,22553.0
2023-12-28 09:30:00,392.66,396.42,392.66,396.42,7492.0,392.66,396.42,392.66,396.42,7492.0
2023-12-28 09:35:00,397.29,397.95,395.71,396.92,1212.0,397.29,397.95,395.71,396.92,1212.0
2023-12-28 09:40:00,396.55,397.4,396.39,396.68,1725.0,396.55,397.4,396.39,396.68,1725.0
2023-12-28 09:45:00,396.92,398.92,396.91,398.92,2025.0,396.92,398.92,396.91,398.92,2025.0
2023-12-28 09:50:00,398.91,400.05,398.9,399.49,8173.0,398.91,400.05,398.9,399.49,8173.0
2023-12-28 09:55:00,399.48,400.07,399.4,399.9,4429.0,399.48,400.07,399.4,399.9,4429.0
2023-12-28 10:00:00,400.04,400.04,398.68,399.0,4920.0,400.04,400.04,398.68,399.0,4920.0
2023-12-28 10:05:00,398.6,399.15,398.22,398.4,3640.0,398.6,399.15,398.22,398.4,3640.0
2023-12-28 10:10:00,398.55,398.59,398.12,398.32,3300.0,398.55,398.59,398.12,398.32,3300.0
2023-12-28 10:15:00,398.28,398.48,398.04,398.27,1200.0,398.28,398.48,398.04,398.27,1200.0
2023-12-28 10:20:00,398.34,398.34,397.32,397.48,1535.0,398.34,398.34,397.32,397.48,1535.0
2023-12-28 10:25:00,397.47,398.0,397.18,398.0,2150.0,397.47,398.0,397.18,398.0,2150.0
2023-12-28 10:30:00,397.81,397.96,397.63,397.81,645.0,397.81,397.96,397.63,397.81,645.0
2023-12-28 10:35:00,397.63,397.93,397.47,397.47,775.0,397.63,397.93,397.47,397.47,775.0
2023-12-28 10:40:00,397.53,397.53,396.83,397.06,1200.0,397.53,397.53,396.83,397.06,1200.0
2023-12-28 10:45:00,396.82,396.82,395.53,395.59,1847.0,396.82,396.82,395.53,395.59,1847.0
2023-12-28 10:50:00,395.58,396.03,395.0,395.0,2923.0,395.58,396.03,395.0,395.0,2923.0
2023-12-28 10:55:00,394.66,394.92,394.24,394.56,1604.0,394.66,394.92,394.24,394.56,1604.0
2023-12-28 11:00:00,394.52,394.55,394.52,394.54,300.0,394.52,394.55,394.52,394.54,300.0
2023-12-28 11:05:00,394.72,394.77,394.18,394.31,5622.0,394.72,394.77,394.18,394.31,5622.0
2023-12-28 11:10:00,394.3,394.46,394.22,394.4,1500.0,394.3,394.46,394.22,394.4,1500.0
2023-12-28 11:15:00,394.46,394.82,393.02,393.22,6897.0,394.46,394.82,393.02,393.22,6897.0
2023-12-28 11:20:00,393.35,393.6,392.68,392.68,2800.0,393.35,393.6,392.68,392.68,2800.0
2023-12-28 11:25:00,392.61,393.55,392.15,393.22,1800.0,392.61,393.55,392.15,393.22,1800.0
2023-12-28 11:30:00,392.79,393.7,392.79,393.7,3200.0,392.79,393.7,392.79,393.7,3200.0
2023-12-28 11:35:00,393.74,394.12,393.73,394.12,405.0,393.74,394.12,393.73,394.12,405.0
2023-12-28 11:40:00,394.42,394.51,394.15,394.42,917.0,394.42,394.51,394.15,394.42,917.0
2023-12-28 11:45:00,394.54,394.54,393.67,393.67,1200.0,394.54,394.54,393.67,393.67,1200.0
2023-12-28 11:50:00,393.8,393.89,393.8,393.88,925.0,393.8,393.89,393.8,393.88,925.0
2023-12-28 11:55:00,393.88,393.88,393.36,393.51,2300.0,393.88,393.88,393.36,393.51,2300.0
2023-12-28 12:00:00,393.5,393.84,393.5,393.54,500.0,393.5,393.84,393.5,393.54,500.0
2023-12-28 12:05:00,393.65,393.65,392.65,392.65,800.0,393.65,393.65,392.65,392.65,800.0
2023-12-28 12:10:00,392.93,392.93,392.93,392.93,200.0,392.93,392.93,392.93,392.93,200.0
2023-12-28 12:15:00,392.9,392.9,392.85,392.85,442.0,392.9,392.9,392.85,392.85,442.0
2023-12-28 12:20:00,392.83,393.08,392.82,392.98,700.0,392.83,393.08,392.82,392.98,700.0
2023-12-28 12:25:00,393.02,393.3,393.01,393.22,900.0,393.02,393.3,393.01,393.22,900.0
2023-12-28 12:30:00,393.23,393.65,393.23,393.36,1491.0,393.23,393.65,393.23,393.36,1491.0
2023-12-28 12:35:00,393.55,393.55,393.34,393.47,700.0,393.55,393.55,393.34,393.47,700.0
2023-12-28 12:40:00,393.48,393.48,392.45,392.75,3326.0,393.48,393.48,392.45,392.75,3326.0
2023-12-28 12:45:00,392.49,392.68,392.37,392.37,800.0,392.49,392.68,392.37,392.37,800.0
2023-12-28 12:50:00,392.29,392.64,392.26,392.31,2100.0,392.29,392.64,392.26,392.31,2100.0
2023-12-28 12:55:00,392.5,392.68,392.47,392.47,1700.0,392.5,392.68,392.47,392.47,1700.0
2023-12-28 13:00:00,392.87,393.03,391.97,391.97,2164.0,392.87,393.03,391.97,391.97,2164.0
2023-12-28 13:05:00,391.82,392.48,391.82,392.36,500.0,391.82,392.48,391.82,392.36,500.0
2023-12-28 13:10:00,392.59,393.02,392.56,393.02,2115.0,392.59,393.02,392.56,393.02,2115.0
2023-12-28 13:15:00,393.09,393.09,392.98,392.98,200.0,393.09,393.09,392.98,392.98,200.0
2023-12-28 13:20:00,393.17,393.43,392.97,392.98,1366.0,393.17,393.43,392.97,392.98,1366.0
2023-12-28 13:25:00,393.1,393.1,392.89,392.99,1802.0,393.1,393.1,392.89,392.99,1802.0
2023-12-28 13:30:00,393.12,393.12,392.18,393.1,5385.0,393.12,393.12,392.18,393.1,5385.0
2023-12-28 13:35:00,393.13,393.53,393.0,393.53,700.0,393.13,393.53,393.0,393.53,700.0
2023-12-28 13:40:00,393.12,393.12,392.46,393.04,800.0,393.12,393.12,392.46,393.04,800.0
2023-12-28 13:45:00,392.86,393.03,392.86,393.03,200.0,392.86,393.03,392.86,393.03,200.0
2023-12-28 13:50:00,393.09,393.09,393.09,393.09,300.0,393.09,393.09,393.09,393.09,300.0
2023-12-28 13:55:00,393.28,393.67,393.2,393.28,1600.0,393.28,393.67,393.2,393.28,1600.0
2023-12-28 14:00:00,393.83,393.85,393.83,393.85,200.0,393.83,393.85,393.83,393.85,200.0
2023-12-28 14:05:00,393.83,393.83,393.47,393.47,900.0,393.83,393.83,393.47,393.47,900.0
2023-12-28 14:10:00,393.75,393.76,393.5,393.65,900.0,393.75,393.76,393.5,393.65,900.0
2023-12-28 14:15:00,393.73,393.74,393.73,393.73,300.0,393.73,393.74,393.73,393.73,300.0
2023-12-28 14:20:00,393.52,393.76,393.45,393.71,1906.0,393.52,393.76,393.45,393.71,1906.0
2023-12-28 14:25:00,393.8,393.87,393.65,393.65,1000.0,393.8,393.87,393.65,393.65,1000.0
2023-12-28 14:30:00,393.75,393.87,393.74,393.82,550.0,393.75,393.87,393.74,393.82,550.0
2023-12-28 14:35:00,393.81,393.81,393.43,393.43,2553.0,393.81,393.81,393.43,393.43,2553.0
2023-12-28 14:40:00,393.51,393.51,393.22,393.34,1773.0,393.51,393.51,393.22,393.34,1773.0
2023-12-28 14:45:00,393.28,393.37,393.03,393.28,700.0,393.28,393.37,393.03,393.28,700.0
2023-12-28 14:50:00,393.29,393.46,393.29,393.46,400.0,393.29,393.46,393.29,393.46,400.0
2023-12-28 14:55:00,393.44,393.71,393.31,393.31,1746.0,393.44,393.71,393.31,393.31,1746.0
2023-12-28 15:00:00,393.41,393.48,393.08,393.12,1519.0,393.41,393.48,393.08,393.12,1519.0
2023-12-28 15:05:00,393.1,393.27,393.07,393.07,615.0,393.1,393.27,393.07,393.07,615.0
2023-12-28 15:10:00,393.15,393.15,392.62,392.81,1800.0,393.15,393.15,392.62,392.81,1800.0
2023-12-28 15:15:00,392.65,393.18,392.65,393.05,679.0,392.65,393.18,392.65,393.05,679.0
2023-12-28 15:20:00,393.12,393.12,393.12,393.12,200.0,393.12,393.12,393.12,393.12,200.0
2023-12-28 15:25:00,393.21,393.45,393.2,393.31,600.0,393.21,393.45,393.2,393.31,600.0
2023-12-28 15:30:00,393.31,393.33,393.19,393.3,1541.0,393.31,393.33,393.19,393.3,1541.0
2023-12-28 15:35:00,393.28,393.63,393.28,393.56,1600.0,393.28,393.63,393.28,393.56,1600.0
2023-12-28 15:40:00,393.56,393.73,393.52,393.52,3200.0,393.56,393.73,393.52,393.52,3200.0
2023-12-28 15:45:00,393.39,393.39,392.97,393.35,1600.0,393.39,393.39,392.97,393.35,1600.0
2023-12-28 15:50:00,392.99,393.42,392.44,392.54,3551.0,392.99,393.42,392.44,392.54,3551.0
2023-12-28 15:55:00,392.61,392.85,392.32,392.38,22400.0,392.61,392.85,392.32,392.38,22400.0
2023-12-29 09:30:00,390.72,392.97,389.22,392.38,4977.0,390.72,392.97,389.22,392.38,4977.0
2023-12-29 09:35:00,392.07,393.83,392.07,393.81,5696.0,392.07,393.83,392.07,393.81,5696.0
2023-12-29 09:40:00,393.81,393.99,393.0,393.5,1681.0,393.81,393.99,393.0,393.5,1681.0
2023-12-29 09:45:00,393.12,393.3,392.42,392.42,600.0,393.12,393.3,392.42,392.42,600.0
2023-12-29 09:50:00,392.4,393.79,392.11,393.74,5108.0,392.4,393.79,392.11,393.74,5108.0
2023-12-29 09:55:00,393.85,393.87,392.91,393.08,1200.0,393.85,393.87,392.91,393.08,1200.0
2023-12-29 10:00:00,392.9,393.2,392.35,392.75,6050.0,392.9,393.2,392.35,392.75,6050.0
2023-12-29 10:05:00,392.9,392.9,392.05,392.22,6384.0,392.9,392.9,392.05,392.22,6384.0
2023-12-29 10:10:00,392.13,392.13,391.55,391.72,1400.0,392.13,392.13,391.55,391.72,1400.0
2023-12-29 10:15:00,391.56,392.25,391.55,391.78,11131.0,391.56,392.25,391.55,391.78,11131.0
2023-12-29 10:20:00,392.16,392.5,391.58,391.99,13537.0,392.16,392.5,391.58,391.99,13537.0
2023-12-29 10:25:00,392.21,392.43,391.7,391.96,5357.0,392.21,392.43,391.7,391.96,5357.0
2023-12-29 10:30:00,391.95,392.02,391.64,391.95,1418.0,391.95,392.02,391.64,391.95,1418.0
2023-12-29 10:35:00,391.87,392.36,391.55,391.95,4520.0,391.87,392.36,391.55,391.95,4520.0
2023-12-29 10:40:00,391.85,391.87,391.03,391.3,4399.0,391.85,391.87,391.03,391.3,4399.0
2023-12-29 10:45:00,391.0,391.06,389.71,391.06,6372.0,391.0,391.06,389.71,391.06,6372.0
2023-12-29 10:50:00,390.88,390.89,389.54,390.0,1595.0,390.88,390.89,389.54,390.0,1595.0
2023-12-29 10:55:00,389.94,390.16,389.6,389.61,1500.0,389.94,390.16,389.6,389.61,1500.0
2023-12-29 11:00:00,389.59,390.25,389.58,390.25,1287.0,389.59,390.25,389.58,390.25,1287.0
2023-12-29 11:05:00,390.25,390.25,389.81,390.03,1600.0,390.25,390.25,389.81,390.03,1600.0
2023-12-29 11:10:00,389.98,390.15,389.42,389.43,1300.0,389.98,390.15,389.42,389.43,1300.0
2023-12-29 11:15:00,389.39,389.39,388.17,389.16,5800.0,389.39,389.39,388.17,389.16,5800.0
2023-12-29 11:20:00,389.16,389.58,388.71,388.92,6557.0,389.16,389.58,388.71,388.92,6557.0
2023-12-29 11:25:00,388.99,389.12,388.13,388.36,9279.0,388.99,389.12,388.13,388.36,9279.0
2023-12-29 11:30:00,388.37,389.25,388.36,388.76,5306.0,388.37,389.25,388.36,388.76,5306.0
2023-12-29 11:35:00,388.76,389.5,388.72,389.29,3423.0,388.76,389.5,388.72,389.29,3423.0
2023-12-29 11:40:00,389.52,389.89,389.52,389.89,1265.0,389.52,389.89,389.52,389.89,1265.0
2023-12-29 11:45:00,389.65,389.89,389.41,389.47,4500.0,389.65,389.89,389.41,389.47,4500.0
2023-12-29 11:50:00,389.32,389.61,389.06,389.06,3377.0,389.32,389.61,389.06,389.06,3377.0
2023-12-29 11:55:00,388.95,389.23,388.64,388.64,2210.0,388.95,389.23,388.64,388.64,2210.0
2023-12-29 12:00:00,388.85,389.21,388.79,388.8,4600.0,388.85,389.21,388.79,388.8,4600.0
2023-12-29 12:05:00,388.62,388.65,388.43,388.56,1200.0,388.62,388.65,388.43,388.56,1200.0
2023-12-29 12:10:00,388.63,388.68,388.3,388.42,2728.0,388.63,388.68,388.3,388.42,2728.0
2023-12-29 12:15:00,388.44,389.13,388.34,389.13,3692.0,388.44,389.13,388.34,389.13,3692.0
2023-12-29 12:20:00,389.26,389.62,389.17,389.62,3020.0,389.26,389.62,389.17,389.62,3020.0
2023-12-29 12:25:00,389.73,389.74,389.31,389.31,1100.0,389.73,389.74,389.31,389.31,1100.0
2023-12-29 12:30:00,389.51,389.67,389.32,389.49,1191.0,389.51,389.67,389.32,389.49,1191.0
2023-12-29 12:35:00,389.48,389.65,389.48,389.59,1307.0,389.48,389.65,389.48,389.59,1307.0
2023-12-29 12:40:00,389.56,389.75,389.23,389.28,3269.0,389.56,389.75,389.23,389.28,3269.0
2023-12-29 12:45:00,389.39,389.5,388.94,388.94,1746.0,389.39,389.5,388.94,388.94,1746.0
2023-12-29 12:50:00,388.81,389.73,388.68,389.11,10323.0,388.81,389.73,388.68,389.11,10323.0
2023-12-29 12:55:00,389.17,389.65,389.17,389.37,2500.0,389.17,389.65,389.17,389.37,2500.0
2023-12-29 13:00:00,389.5,389.91,389.26,389.77,5100.0,389.5,389.91,389.26,389.77,5100.0
2023-12-29 13:05:00,389.84,390.21,389.61,389.61,2400.0,389.84,390.21,389.61,389.61,2400.0
2023-12-29 13:10:00,389.9,390.01,389.76,389.76,1905.0,389.9,390.01,389.76,389.76,1905.0
2023-12-29 13:15:00,389.64,389.67,389.47,389.58,1100.0,389.64,389.67,389.47,389.58,1100.0
2023-12-29 13:20:00,389.72,389.87,389.58,389.69,2100.0,389.72,389.87,389.58,389.69,2100.0
2023-12-29 13:25:00,389.63,389.82,389.63,389.63,700.0,389.63,389.82,389.63,389.63,700.0
2023-12-29 13:30:00,389.73,389.75,389.45,389.46,1721.0,389.73,389.75,389.45,389.46,1721.0
2023-12-29 13:35:00,389.43,389.65,389.43,389.56,2102.0,389.43,389.65,389.43,389.56,2102.0
2023-12-29 13:40:00,389.81,389.97,389.74,389.74,1200.0,389.81,389.97,389.74,389.74,1200.0
2023-12-29 13:45:00,389.42,389.94,389.42,389.94,2100.0,389.42,389.94,389.42,389.94,2100.0
2023-12-29 13:50:00,389.9,390.0,389.64,389.94,1220.0,389.9,390.0,389.64,389.94,1220.0
2023-12-29 13:55:00,389.78,390.03,389.76,389.86,1100.0,389.78,390.03,389.76,389.86,1100.0
2023-12-29 14:00:00,389.85,390.19,389.71,389.71,5757.0,389.85,390.19,389.71,389.71,5757.0
2023-12-29 14:05:00,389.94,390.16,389.94,390.13,1100.0,389.94,390.16,389.94,390.13,1100.0
2023-12-29 14:10:00,390.13,390.39,390.12,390.16,1700.0,390.13,390.39,390.12,390.16,1700.0
2023-12-29 14:15:00,390.13,390.14,389.97,389.97,300.0,390.13,390.14,389.97,389.97,300.0
2023-12-29 14:20:00,390.21,390.66,389.82,389.99,5436.0,390.21,390.66,389.82,389.99,5436.0
2023-12-29 14:25:00,389.9,389.9,389.67,389.67,754.0,389.9,389.9,389.67,389.67,754.0
2023-12-29 14:30:00,389.84,390.15,389.64,390.15,2339.0,389.84,390.15,389.64,390.15,2339.0
2023-12-29 14:35:00,390.08,390.17,389.99,390.1,1506.0,390.08,390.17,389.99,390.1,1506.0
2023-12-29 14:40:00,390.07,390.26,389.94,389.96,1100.0,390.07,390.26,389.94,389.96,1100.0
2023-12-29 14:45:00,390.02,390.19,389.8,390.06,1300.0,390.02,390.19,389.8,390.06,1300.0
2023-12-29 14:50:00,390.07,390.35,390.07,390.35,1350.0,390.07,390.35,390.07,390.35,1350.0
2023-12-29 14:55:00,390.38,390.57,390.2,390.5,2812.0,390.38,390.57,390.2,390.5,2812.0
2023-12-29 15:00:00,390.51,390.74,390.12,390.21,3749.0,390.51,390.74,390.12,390.21,3749.0
2023-12-29 15:05:00,390.2,390.59,390.18,390.5,4060.0,390.2,390.59,390.18,390.5,4060.0
2023-12-29 15:10:00,390.51,390.67,390.05,390.06,3800.0,390.51,390.67,390.05,390.06,3800.0
2023-12-29 15:15:00,390.02,390.24,389.77,389.85,3988.0,390.02,390.24,389.77,389.85,3988.0
2023-12-29 15:20:00,389.42,389.46,388.88,389.1,5718.0,389.42,389.46,388.88,389.1,5718.0
2023-12-29 15:25:00,389.01,389.11,388.73,389.02,1660.0,389.01,389.11,388.73,389.02,1660.0
2023-12-29 15:30:00,388.68,388.85,388.54,388.69,1000.0,388.68,388.85,388.54,388.69,1000.0
2023-12-29 15:35:00,388.47,389.1,388.47,389.1,4096.0,388.47,389.1,388.47,389.1,4096.0
2023-12-29 15:40:00,388.98,389.17,388.57,388.7,2936.0,388.98,389.17,388.57,388.7,2936.0
2023-12-29 15:45:00,388.65,388.81,388.54,388.59,5311.0,388.65,388.81,388.54,388.59,5311.0
2023-12-29 15:50:00,388.51,389.37,387.47,387.53,16598.0,388.51,389.37,387.47,387.53,16598.0
2023-12-29 15:55:00,388.02,389.07,387.9,388.69,34280.0,388.02,389.07,387.9,388.69,34280.0
2024-01-02 09:30:00,386.84,388.7,385.06,388.44,14841.0,386.84,388.7,385.06,388.44,14841.0
2024-01-02 09:35:00,387.53,387.96,385.6,385.68,9879.0,387.53,387.96,385.6,385.68,9879.0
2024-01-02 09:40:00,386.45,388.13,386.1,386.74,7098.0,386.45,388.13,386.1,386.74,7098.0
2024-01-02 09:45:00,386.74,388.9,386.37,387.73,5202.0,386.74,388.9,386.37,387.73,5202.0
2024-01-02 09:50:00,387.92,389.08,387.48,388.84,4446.0,387.92,389.08,387.48,388.84,4446.0
2024-01-02 09:55:00,388.83,389.51,388.33,389.21,7063.0,388.83,389.51,388.33,389.21,7063.0
2024-01-02 10:00:00,389.21,390.06,388.55,389.55,6402.0,389.21,390.06,388.55,389.55,6402.0
2024-01-02 10:05:00,389.53,390.22,389.52,389.64,11937.0,389.53,390.22,389.52,389.64,11937.0
2024-01-02 10:10:00,389.94,390.03,388.9,388.91,4659.0,389.94,390.03,388.9,388.91,4659.0
2024-01-02 10:15:00,388.79,388.81,388.15,388.64,8676.0,388.79,388.81,388.15,388.64,8676.0
2024-01-02 10:20:00,388.33,388.33,387.44,388.19,7464.0,388.33,388.33,387.44,388.19,7464.0
2024-01-02 10:25:00,387.8,388.33,387.66,388.31,4458.0,387.8,388.33,387.66,388.31,4458.0
2024-01-02 10:30:00,388.36,388.39,387.27,387.44,6213.0,388.36,388.39,387.27,387.44,6213.0
2024-01-02 10:35:00,387.38,387.54,387.02,387.43,7090.0,387.38,387.54,387.02,387.43,7090.0
2024-01-02 10:40:00,387.43,389.75,387.43,389.56,19557.0,387.43,389.75,387.43,389.56,19557.0
2024-01-02 10:45:00,389.36,390.0,389.02,389.63,11691.0,389.36,390.0,389.02,389.63,11691.0
2024-01-02 10:50:00,389.77,389.85,387.87,387.87,6070.0,389.77,389.85,387.87,387.87,6070.0
2024-01-02 10:55:00,387.81,388.14,386.43,386.62,10241.0,387.81,388.14,386.43,386.62,10241.0
2024-01-02 11:00:00,386.44,387.02,386.07,386.91,10133.0,386.44,387.02,386.07,386.91,10133.0
2024-01-02 11:05:00,387.0,387.0,385.88,386.21,5677.0,387.0,387.0,385.88,386.21,5677.0
2024-01-02 11:10:00,386.11,386.39,385.85,386.13,5269.0,386.11,386.39,385.85,386.13,5269.0
2024-01-02 11:15:00,386.4,386.81,386.3,386.45,7905.0,386.4,386.81,386.3,386.45,7905.0
2024-01-02 11:20:00,386.44,386.73,386.28,386.49,13425.0,386.44,386.73,386.28,386.49,13425.0
2024-01-02 11:25:00,386.75,386.77,386.34,386.36,7979.0,386.75,386.77,386.34,386.36,7979.0
2024-01-02 11:30:00,386.68,387.51,386.52,387.31,6134.0,386.68,387.51,386.52,387.31,6134.0
2024-01-02 11:35:00,387.46,388.08,387.45,388.04,7680.0,387.46,388.08,387.45,388.04,7680.0
2024-01-02 11:40:00,388.11,388.75,388.11,388.74,1200.0,388.11,388.75,388.11,388.74,1200.0
2024-01-02 11:45:00,388.83,389.87,388.78,389.81,2900.0,388.83,389.87,388.78,389.81,2900.0
2024-01-02 11:50:00,390.07,390.27,389.9,390.19,5439.0,390.07,390.27,389.9,390.19,5439.0
2024-01-02 11:55:00,390.2,390.43,389.95,390.19,2100.0,390.2,390.43,389.95,390.19,2100.0
2024-01-02 12:00:00,389.98,390.46,389.97,390.36,2450.0,389.98,390.46,389.97,390.36,2450.0
2024-01-02 12:05:00,390.25,390.25,390.22,390.24,700.0,390.25,390.25,390.22,390.24,700.0
2024-01-02 12:10:00,390.24,391.37,390.24,391.37,3094.0,390.24,391.37,390.24,391.37,3094.0
2024-01-02 12:15:00,391.55,391.64,390.95,391.64,7283.0,391.55,391.64,390.95,391.64,7283.0
2024-01-02 12:20:00,391.71,392.11,391.71,392.11,2646.0,391.71,392.11,391.71,392.11,2646.0
2024-01-02 12:25:00,392.35,392.6,392.23,392.52,3350.0,392.35,392.6,392.23,392.52,3350.0
2024-01-02 12:30:00,392.73,392.92,392.58,392.91,1400.0,392.73,392.92,392.58,392.91,1400.0
2024-01-02 12:35:00,392.91,393.02,392.08,392.08,2799.0,392.91,393.02,392.08,392.08,2799.0
2024-01-02 12:40:00,392.28,393.36,392.08,393.18,1371.0,392.28,393.36,392.08,393.18,1371.0
2024-01-02 12:45:00,393.37,393.37,392.16,392.73,4400.0,393.37,393.37,392.16,392.73,4400.0
2024-01-02 12:50:00,392.93,392.93,392.16,392.25,2518.0,392.93,392.93,392.16,392.25,2518.0
2024-01-02 12:55:00,391.93,391.93,391.31,391.57,1785.0,391.93,391.93,391.31,391.57,1785.0
2024-01-02 13:00:00,391.32,391.32,391.32,391.32,100.0,391.32,391.32,391.32,391.32,100.0
2024-01-02 13:05:00,391.39,391.9,391.18,391.9,3425.0,391.39,391.9,391.18,391.9,3425.0
2024-01-02 13:10:00,391.62,392.16,391.17,392.16,1840.0,391.62,392.16,391.17,392.16,1840.0
2024-01-02 13:15:00,392.04,392.12,392.0,392.07,412.0,392.04,392.12,392.0,392.07,412.0
2024-01-02 13:20:00,392.24,392.72,391.76,392.67,2200.0,392.24,392.72,391.76,392.67,2200.0
2024-01-02 13:25:00,392.81,393.0,392.49,392.5,2778.0,392.81,393.0,392.49,392.5,2778.0
2024-01-02 13:30:00,392.49,392.74,392.26,392.67,2400.0,392.49,392.74,392.26,392.67,2400.0
2024-01-02 13:35:00,392.8,393.13,392.8,392.96,1711.0,392.8,393.13,392.8,392.96,1711.0
2024-01-02 13:40:00,392.8,393.15,392.59,393.15,2025.0,392.8,393.15,392.59,393.15,2025.0
2024-01-02 13:45:00,393.14,393.34,392.78,393.3,2991.0,393.14,393.34,392.78,393.3,2991.0
2024-01-02 13:50:00,393.11,393.14,392.94,392.94,1555.0,393.11,393.14,392.94,392.94,1555.0
2024-01-02 13:55:00,393.16,393.16,391.96,391.96,2600.0,393.16,393.16,391.96,391.96,2600.0
2024-01-02 14:00:00,391.97,392.79,391.97,392.51,4896.0,391.97,392.79,391.97,392.51,4896.0
2024-01-02 14:05:00,392.51,392.79,392.12,392.12,3125.0,392.51,392.79,392.12,392.12,3125.0
2024-01-02 14:10:00,392.49,393.1,392.45,392.86,3100.0,392.49,393.1,392.45,392.86,3100.0
2024-01-02 14:15:00,393.01,393.01,392.48,392.66,4700.0,393.01,393.01,392.48,392.66,4700.0
2024-01-02 14:20:00,392.67,393.28,392.45,392.95,4596.0,392.67,393.28,392.45,392.95,4596.0
2024-01-02 14:25:00,392.95,393.31,392.95,393.22,2020.0,392.95,393.31,392.95,393.22,2020.0
2024-01-02 14:30:00,393.15,393.5,392.81,392.87,1942.0,393.15,393.5,392.81,392.87,1942.0
2024-01-02 14:35:00,393.01,393.01,392.33,392.34,2564.0,393.01,393.01,392.33,392.34,2564.0
2024-01-02 14:40:00,392.43,392.6,392.42,392.6,500.0,392.43,392.6,392.42,392.6,500.0
2024-01-02 14:45:00,392.76,393.11,392.76,393.07,4468.0,392.76,393.11,392.76,393.07,4468.0
2024-01-02 14:50:00,393.08,393.11,392.51,392.6,2466.0,393.08,393.11,392.51,392.6,2466.0
2024-01-02 14:55:00,392.27,392.28,391.84,391.84,1800.0,392.27,392.28,391.84,391.84,1800.0
2024-01-02 15:00:00,391.89,392.06,390.75,390.75,3862.0,391.89,392.06,390.75,390.75,3862.0
2024-01-02 15:05:00,390.74,391.36,390.64,390.99,3491.0,390.74,391.36,390.64,390.99,3491.0
2024-01-02 15:10:00,390.81,390.81,390.01,390.17,3000.0,390.81,390.81,390.01,390.17,3000.0
2024-01-02 15:15:00,390.02,390.4,389.99,390.25,3915.0,390.02,390.4,389.99,390.25,3915.0
2024-01-02 15:20:00,390.2,390.21,389.74,389.81,1800.0,390.2,390.21,389.74,389.81,1800.0
2024-01-02 15:25:00,389.86,389.86,389.02,389.46,13885.0,389.86,389.86,389.02,389.46,13885.0
2024-01-02 15:30:00,389.54,389.68,389.07,389.49,4115.0,389.54,389.68,389.07,389.49,4115.0
2024-01-02 15:35:00,389.36,389.52,389.22,389.3,3628.0,389.36,389.52,389.22,389.3,3628.0
2024-01-02 15:40:00,389.34,389.7,389.2,389.35,11829.0,389.34,389.7,389.2,389.35,11829.0
2024-01-02 15:45:00,389.47,390.21,389.36,390.16,11629.0,389.47,390.21,389.36,390.16,11629.0
2024-01-02 15:50:00,390.35,390.95,390.13,390.63,19970.0,390.35,390.95,390.13,390.63,19970.0
2024-01-02 15:55:00,390.62,391.76,390.59,391.6,42223.0,390.62,391.76,390.59,391.6,42223.0
2024-01-03 09:30:00,391.66,392.82,388.48,388.48,11060.0,391.66,392.82,388.48,388.48,11060.0
2024-01-03 09:35:00,387.64,389.4,386.95,387.75,4632.0,387.64,389.4,386.95,387.75,4632.0
2024-01-03 09:40:00,387.75,390.33,386.51,389.68,11340.0,387.75,390.33,386.51,389.68,11340.0
2024-01-03 09:45:00,388.9,389.53,386.56,387.42,10124.0,388.9,389.53,386.56,387.42,10124.0
2024-01-03 09:50:00,387.18,388.24,386.15,386.15,3305.0,387.18,388.24,386.15,386.15,3305.0
2024-01-03 09:55:00,386.12,387.5,385.82,386.08,4406.0,386.12,387.5,385.82,386.08,4406.0
2024-01-03 10:00:00,386.35,389.0,386.35,388.31,6490.0,386.35,389.0,386.35,388.31,6490.0
2024-01-03 10:05:00,388.1,388.54,387.29,387.71,4018.0,388.1,388.54,387.29,387.71,4018.0
2024-01-03 10:10:00,387.7,387.88,386.62,387.38,4986.0,387.7,387.88,386.62,387.38,4986.0
2024-01-03 10:15:00,386.97,387.32,386.53,386.53,1500.0,386.97,387.32,386.53,386.53,1500.0
2024-01-03 10:20:00,386.53,387.33,386.24,387.33,2800.0,386.53,387.33,386.24,387.33,2800.0
2024-01-03 10:25:00,387.58,387.71,387.19,387.52,1800.0,387.58,387.71,387.19,387.52,1800.0
2024-01-03 10:30:00,387.48,387.71,387.02,387.03,2457.0,387.48,387.71,387.02,387.03,2457.0
2024-01-03 10:35:00,387.13,387.13,385.75,385.75,5155.0,387.13,387.13,385.75,385.75,5155.0
2024-01-03 10:40:00,385.93,386.06,385.71,385.75,2382.0,385.93,386.06,385.71,385.75,2382.0
2024-01-03 10:45:00,385.65,385.65,385.1,385.14,2600.0,385.65,385.65,385.1,385.14,2600.0
2024-01-03 10:50:00,385.11,385.52,385.06,385.06,1962.0,385.11,385.52,385.06,385.06,1962.0
2024-01-03 10:55:00,384.98,386.4,384.92,386.18,3609.0,384.98,386.4,384.92,386.18,3609.0
2024-01-03 11:00:00,386.18,386.82,386.05,386.3,2579.0,386.18,386.82,386.05,386.3,2579.0
2024-01-03 11:05:00,386.29,387.02,386.29,387.02,2046.0,386.29,387.02,386.29,387.02,2046.0
2024-01-03 11:10:00,387.03,387.22,386.72,386.72,1400.0,387.03,387.22,386.72,386.72,1400.0
2024-01-03 11:15:00,386.54,386.98,386.17,386.37,1800.0,386.54,386.98,386.17,386.37,1800.0
2024-01-03 11:20:00,386.2,386.37,385.98,386.37,1600.0,386.2,386.37,385.98,386.37,1600.0
2024-01-03 11:25:00,386.81,387.63,386.79,387.63,3555.0,386.81,387.63,386.79,387.63,3555.0
2024-01-03 11:30:00,387.4,387.47,386.89,386.9,2795.0,387.4,387.47,386.89,386.9,2795.0
2024-01-03 11:35:00,386.9,387.31,386.51,386.51,1483.0,386.9,387.31,386.51,386.51,1483.0
2024-01-03 11:40:00,386.7,387.44,386.48,387.1,2587.0,386.7,387.44,386.48,387.1,2587.0
2024-01-03 11:45:00,387.31,387.82,387.31,387.74,1566.0,387.31,387.82,387.31,387.74,1566.0
2024-01-03 11:50:00,387.53,387.7,387.45,387.56,718.0,387.53,387.7,387.45,387.56,718.0
2024-01-03 11:55:00,387.56,387.56,386.94,386.94,700.0,387.56,387.56,386.94,386.94,700.0
2024-01-03 12:00:00,386.91,387.07,386.44,386.67,2000.0,386.91,387.07,386.44,386.67,2000.0
2024-01-03 12:05:00,386.68,386.68,386.66,386.66,300.0,386.68,386.68,386.66,386.66,300.0
2024-01-03 12:10:00,386.65,386.65,386.18,386.18,2070.0,386.65,386.65,386.18,386.18,2070.0
2024-01-03 12:15:00,386.38,387.05,386.38,386.72,1900.0,386.38,387.05,386.38,386.72,1900.0
2024-01-03 12:20:00,386.61,387.09,386.59,387.03,1269.0,386.61,387.09,386.59,387.03,1269.0
2024-01-03 12:25:00,387.31,387.69,387.23,387.5,2052.0,387.31,387.69,387.23,387.5,2052.0
2024-01-03 12:30:00,387.44,388.23,387.44,388.23,3370.0,387.44,388.23,387.44,388.23,3370.0
2024-01-03 12:35:00,388.29,388.29,387.91,388.19,2328.0,388.29,388.29,387.91,388.19,2328.0
2024-01-03 12:40:00,388.48,388.75,388.41,388.49,1733.0,388.48,388.75,388.41,388.49,1733.0
2024-01-03 12:45:00,388.58,388.76,388.45,388.59,1100.0,388.58,388.76,388.45,388.59,1100.0
2024-01-03 12:50:00,388.72,388.72,388.38,388.38,800.0,388.72,388.72,388.38,388.38,800.0
2024-01-03 12:55:00,388.38,389.04,388.38,389.03,1607.0,388.38,389.04,388.38,389.03,1607.0
2024-01-03 13:00:00,388.99,389.74,388.98,389.56,2029.0,388.99,389.74,388.98,389.56,2029.0
2024-01-03 13:05:00,389.73,390.15,389.61,390.15,938.0,389.73,390.15,389.61,390.15,938.0
2024-01-03 13:10:00,390.38,390.52,390.03,390.5,1504.0,390.38,390.52,390.03,390.5,1504.0
2024-01-03 13:15:00,390.73,391.18,390.73,391.07,1350.0,390.73,391.18,390.73,391.07,1350.0
2024-01-03 13:20:00,391.06,391.27,391.01,391.05,914.0,391.06,391.27,391.01,391.05,914.0
2024-01-03 13:25:00,391.04,391.23,390.36,390.37,4170.0,391.04,391.23,390.36,390.37,4170.0
2024-01-03 13:30:00,390.4,390.41,389.85,389.85,1200.0,390.4,390.41,389.85,389.85,1200.0
2024-01-03 13:35:00,389.87,390.13,389.7,389.95,5191.0,389.87,390.13,389.7,389.95,5191.0
2024-01-03 13:40:00,389.92,390.0,389.41,389.41,2810.0,389.92,390.0,389.41,389.41,2810.0
2024-01-03 13:45:00,389.39,389.5,389.0,389.13,3507.0,389.39,389.5,389.0,389.13,3507.0
2024-01-03 13:50:00,389.01,389.6,389.0,389.1,2633.0,389.01,389.6,389.0,389.1,2633.0
2024-01-03 13:55:00,388.99,388.99,388.45,388.47,1374.0,388.99,388.99,388.45,388.47,1374.0
2024-01-03 14:00:00,388.46,389.33,388.21,388.44,3291.0,388.46,389.33,388.21,388.44,3291.0
2024-01-03 14:05:00,388.17,389.07,387.69,389.06,2662.0,388.17,389.07,387.69,389.06,2662.0
2024-01-03 14:10:00,389.01,389.17,388.41,388.55,1522.0,389.01,389.17,388.41,388.55,1522.0
2024-01-03 14:15:00,388.0,389.32,387.93,389.32,2372.0,388.0,389.32,387.93,389.32,2372.0
2024-01-03 14:20:00,389.4,390.24,389.21,390.2,3595.0,389.4,390.24,389.21,390.2,3595.0
2024-01-03 14:25:00,390.0,392.23,389.99,391.72,3400.0,390.0,392.23,389.99,391.72,3400.0
2024-01-03 14:30:00,392.02,392.04,391.12,391.68,2631.0,392.02,392.04,391.12,391.68,2631.0
2024-01-03 14:35:00,391.68,392.09,391.43,392.09,1714.0,391.68,392.09,391.43,392.09,1714.0
2024-01-03 14:40:00,391.9,392.39,391.55,391.82,2386.0,391.9,392.39,391.55,391.82,2386.0
2024-01-03 14:45:00,391.8,391.93,391.5,391.68,2449.0,391.8,391.93,391.5,391.68,2449.0
2024-01-03 14:50:00,391.6,391.62,391.38,391.59,1400.0,391.6,391.62,391.38,391.59,1400.0
2024-01-03 14:55:00,391.58,391.58,391.07,391.08,2525.0,391.58,391.58,391.07,391.08,2525.0
2024-01-03 15:00:00,391.01,391.01,389.93,390.0,3031.0,391.01,391.01,389.93,390.0,3031.0
2024-01-03 15:05:00,390.13,390.14,389.55,389.89,3117.0,390.13,390.14,389.55,389.89,3117.0
2024-01-03 15:10:00,389.9,390.04,389.67,389.98,1359.0,389.9,390.04,389.67,389.98,1359.0
2024-01-03 15:15:00,389.63,390.33,389.63,390.09,3529.0,389.63,390.33,389.63,390.09,3529.0
2024-01-03 15:20:00,390.09,390.64,390.02,390.11,4859.0,390.09,390.64,390.02,390.11,4859.0
2024-01-03 15:25:00,389.87,389.9,389.22,389.42,3201.0,389.87,389.9,389.22,389.42,3201.0
2024-01-03 15:30:00,389.53,389.56,389.16,389.53,7644.0,389.53,389.56,389.16,389.53,7644.0
2024-01-03 15:35:00,389.38,389.54,389.08,389.1,7775.0,389.38,389.54,389.08,389.1,7775.0
2024-01-03 15:40:00,389.14,389.51,388.9,388.91,7565.0,389.14,389.51,388.9,388.91,7565.0
2024-01-03 15:45:00,388.68,388.87,388.4,388.61,4426.0,388.68,388.87,388.4,388.61,4426.0
2024-01-03 15:50:00,388.61,388.72,387.01,387.63,24252.0,388.61,388.72,387.01,387.63,24252.0
2024-01-03 15:55:00,387.56,387.94,386.45,386.62,43944.0,387.56,387.94,386.45,386.62,43944.0
2024-01-04 09:30:00,385.58,386.04,379.02,380.05,13891.0,385.58,386.04,379.02,380.05,13891.0
2024-01-04 09:35:00,379.74,382.6,379.3,382.16,6915.0,379.74,382.6,379.3,382.16,6915.0
2024-01-04 09:40:00,381.95,383.04,380.93,382.32,5310.0,381.95,383.04,380.93,382.32,5310.0
2024-01-04 09:45:00,382.32,383.51,380.92,381.28,11401.0,382.32,383.51,380.92,381.28,11401.0
2024-01-04 09:50:00,380.54,381.28,380.09,380.59,3578.0,380.54,381.28,380.09,380.59,3578.0
2024-01-04 09:55:00,380.47,380.65,379.5,380.16,5009.0,380.47,380.65,379.5,380.16,5009.0
2024-01-04 10:00:00,379.8,380.14,378.86,379.37,5911.0,379.8,380.14,378.86,379.37,5911.0
2024-01-04 10:05:00,379.73,379.73,377.66,378.66,8524.0,379.73,379.73,377.66,378.66,8524.0
2024-01-04 10:10:00,379.27,379.27,378.02,378.28,5677.0,379.27,379.27,378.02,378.28,5677.0
2024-01-04 10:15:00,378.29,378.93,377.27,378.93,5207.0,378.29,378.93,377.27,378.93,5207.0
2024-01-04 10:20:00,379.25,379.41,378.02,378.03,5539.0,379.25,379.41,378.02,378.03,5539.0
2024-01-04 10:25:00,378.03,378.03,376.43,376.65,9030.0,378.03,378.03,376.43,376.65,9030.0
2024-01-04 10:30:00,376.56,376.85,375.39,375.75,9785.0,376.56,376.85,375.39,375.75,9785.0
2024-01-04 10:35:00,375.76,376.16,375.0,375.33,6530.0,375.76,376.16,375.0,375.33,6530.0
2024-01-04 10:40:00,375.47,375.79,374.85,375.59,6790.0,375.47,375.79,374.85,375.59,6790.0
2024-01-04 10:45:00,375.6,376.78,375.6,376.44,5750.0,375.6,376.78,375.6,376.44,5750.0
2024-01-04 10:50:00,376.42,377.31,376.42,376.69,2920.0,376.42,377.31,376.42,376.69,2920.0
2024-01-04 10:55:00,376.37,376.52,375.18,375.35,13216.0,376.37,376.52,375.18,375.35,13216.0
2024-01-04 11:00:00,375.1,375.12,374.25,374.49,4521.0,375.1,375.12,374.25,374.49,4521.0
2024-01-04 11:05:00,374.03,375.05,373.88,374.8,3567.0,374.03,375.05,373.88,374.8,3567.0
2024-01-04 11:10:00,374.6,376.0,374.59,375.56,9854.0,374.6,376.0,374.59,375.56,9854.0
2024-01-04 11:15:00,375.56,375.61,375.21,375.22,2176.0,375.56,375.61,375.21,375.22,2176.0
2024-01-04 11:20:00,375.2,375.41,374.9,375.01,2937.0,375.2,375.41,374.9,375.01,2937.0
2024-01-04 11:25:00,375.03,375.52,374.79,374.9,13993.0,375.03,375.52,374.79,374.9,13993.0
2024-01-04 11:30:00,375.06,375.12,374.79,375.09,4336.0,375.06,375.12,374.79,375.09,4336.0
2024-01-04 11:35:00,375.1,375.83,374.93,375.15,6669.0,375.1,375.83,374.93,375.15,6669.0
2024-01-04 11:40:00,375.15,375.15,374.42,374.67,3198.0,375.15,375.15,374.42,374.67,3198.0
2024-01-04 11:45:00,374.69,374.84,374.11,374.42,3979.0,374.69,374.84,374.11,374.42,3979.0
2024-01-04 11:50:00,374.63,375.27,374.36,375.15,18549.0,374.63,375.27,374.36,375.15,18549.0
2024-01-04 11:55:00,375.0,375.06,374.69,374.75,11071.0,375.0,375.06,374.69,374.75,11071.0
2024-01-04 12:00:00,374.77,375.08,374.76,374.85,4127.0,374.77,375.08,374.76,374.85,4127.0
2024-01-04 12:05:00,374.94,375.88,374.64,375.88,3497.0,374.94,375.88,374.64,375.88,3497.0
2024-01-04 12:10:00,375.88,376.19,375.69,375.78,2700.0,375.88,376.19,375.69,375.78,2700.0
2024-01-04 12:15:00,375.75,375.9,375.5,375.77,3658.0,375.75,375.9,375.5,375.77,3658.0
2024-01-04 12:20:00,375.51,375.61,375.26,375.32,8781.0,375.51,375.61,375.26,375.32,8781.0
2024-01-04 12:25:00,375.35,375.8,375.22,375.23,16041.0,375.35,375.8,375.22,375.23,16041.0
2024-01-04 12:30:00,375.28,375.28,374.74,374.75,1200.0,375.28,375.28,374.74,374.75,1200.0
2024-01-04 12:35:00,374.65,374.95,374.58,374.84,2450.0,374.65,374.95,374.58,374.84,2450.0
2024-01-04 12:40:00,374.52,374.68,374.04,374.04,2700.0,374.52,374.68,374.04,374.04,2700.0
2024-01-04 12:45:00,373.97,373.97,373.12,373.36,2950.0,373.97,373.97,373.12,373.36,2950.0
2024-01-04 12:50:00,373.36,373.99,373.3,373.88,2641.0,373.36,373.99,373.3,373.88,2641.0
2024-01-04 12:55:00,373.94,374.86,373.84,374.75,4200.0,373.94,374.86,373.84,374.75,4200.0
2024-01-04 13:00:00,374.75,375.11,374.0,375.11,12748.0,374.75,375.11,374.0,375.11,12748.0
2024-01-04 13:05:00,374.92,374.93,374.14,374.72,6244.0,374.92,374.93,374.14,374.72,6244.0
2024-01-04 13:10:00,374.78,375.13,374.26,374.26,8905.0,374.78,375.13,374.26,374.26,8905.0
2024-01-04 13:15:00,374.3,374.38,373.72,373.86,2214.0,374.3,374.38,373.72,373.86,2214.0
2024-01-04 13:20:00,374.13,375.16,374.08,374.8,4136.0,374.13,375.16,374.08,374.8,4136.0
2024-01-04 13:25:00,374.7,374.7,374.06,374.5,4550.0,374.7,374.7,374.06,374.5,4550.0
2024-01-04 13:30:00,374.86,375.09,374.51,374.55,1800.0,374.86,375.09,374.51,374.55,1800.0
2024-01-04 13:35:00,374.62,374.95,374.49,374.94,1675.0,374.62,374.95,374.49,374.94,1675.0
2024-01-04 13:40:00,374.84,375.03,374.73,374.95,2300.0,374.84,375.03,374.73,374.95,2300.0
2024-01-04 13:45:00,375.07,375.07,374.43,374.9,6940.0,375.07,375.07,374.43,374.9,6940.0
2024-01-04 13:50:00,374.62,375.08,374.48,374.68,1971.0,374.62,375.08,374.48,374.68,1971.0
2024-01-04 13:55:00,374.51,374.53,373.68,374.03,4038.0,374.51,374.53,373.68,374.03,4038.0
2024-01-04 14:00:00,374.01,374.01,373.48,373.48,1912.0,374.01,374.01,373.48,373.48,1912.0
2024-01-04 14:05:00,373.58,374.08,373.52,373.91,3311.0,373.58,374.08,373.52,373.91,3311.0
2024-01-04 14:10:00,373.83,373.91,372.84,372.87,10346.0,373.83,373.91,372.84,372.87,10346.0
2024-01-04 14:15:00,372.93,373.65,372.83,373.06,8194.0,372.93,373.65,372.83,373.06,8194.0
2024-01-04 14:20:00,372.92,373.24,372.79,372.91,2600.0,372.92,373.24,372.79,372.91,2600.0
2024-01-04 14:25:00,372.92,372.92,372.47,372.71,6497.0,372.92,372.92,372.47,372.71,6497.0
2024-01-04 14:30:00,372.55,372.84,372.49,372.83,3617.0,372.55,372.84,372.49,372.83,3617.0
2024-01-04 14:35:00,372.67,373.32,372.66,373.23,7679.0,372.67,373.32,372.66,373.23,7679.0
2024-01-04 14:40:00,373.36,373.8,373.28,373.66,4322.0,373.36,373.8,373.28,373.66,4322.0
2024-01-04 14:45:00,373.63,373.97,373.35,373.81,2618.0,373.63,373.97,373.35,373.81,2618.0
2024-01-04 14:50:00,374.0,374.33,373.88,374.26,2715.0,374.0,374.33,373.88,374.26,2715.0
2024-01-04 14:55:00,374.29,374.42,374.1,374.3,2318.0,374.29,374.42,374.1,374.3,2318.0
2024-01-04 15:00:00,374.47,374.84,374.13,374.66,3945.0,374.47,374.84,374.13,374.66,3945.0
2024-01-04 15:05:00,374.71,375.37,374.71,375.37,3019.0,374.71,375.37,374.71,375.37,3019.0
2024-01-04 15:10:00,375.45,377.04,375.23,376.84,11306.0,375.45,377.04,375.23,376.84,11306.0
2024-01-04 15:15:00,377.03,377.03,375.51,375.51,7895.0,377.03,377.03,375.51,375.51,7895.0
2024-01-04 15:20:00,375.23,375.51,375.14,375.42,1443.0,375.23,375.51,375.14,375.42,1443.0
2024-01-04 15:25:00,375.62,375.77,375.35,375.77,3449.0,375.62,375.77,375.35,375.77,3449.0
2024-01-04 15:30:00,375.75,376.79,375.67,376.63,14281.0,375.75,376.79,375.67,376.63,14281.0
2024-01-04 15:35:00,376.64,376.98,376.5,376.92,4964.0,376.64,376.98,376.5,376.92,4964.0
2024-01-04 15:40:00,377.1,377.42,377.01,377.38,8184.0,377.1,377.42,377.01,377.38,8184.0
2024-01-04 15:45:00,377.38,377.76,376.97,376.98,22191.0,377.38,377.76,376.97,376.98,22191.0
2024-01-04 15:50:00,376.63,377.19,375.39,375.62,23511.0,376.63,377.19,375.39,375.62,23511.0
2024-01-04 15:55:00,375.72,376.27,375.6,375.88,59431.0,375.72,376.27,375.6,375.88,59431.0
2024-01-05 09:30:00,375.04,377.11,375.04,377.11,4826.0,375.04,377.11,375.04,377.11,4826.0
2024-01-05 09:35:00,377.53,379.5,377.18,379.14,5405.0,377.53,379.5,377.18,379.14,5405.0
2024-01-05 09:40:00,378.96,378.96,376.02,376.33,7045.0,378.96,378.96,376.02,376.33,7045.0
2024-01-05 09:45:00,376.02,377.04,375.76,376.75,2044.0,376.02,377.04,375.76,376.75,2044.0
2024-01-05 09:50:00,376.79,377.76,376.61,377.75,1500.0,376.79,377.76,376.61,377.75,1500.0
2024-01-05 09:55:00,377.75,378.08,377.31,377.85,4229.0,377.75,378.08,377.31,377.85,4229.0
2024-01-05 10:00:00,378.0,380.12,377.99,379.84,3058.0,378.0,380.12,377.99,379.84,3058.0
2024-01-05 10:05:00,379.91,380.71,379.34,379.68,5590.0,379.91,380.71,379.34,379.68,5590.0
2024-01-05 10:10:00,379.92,379.93,378.9,378.9,3493.0,379.92,379.93,378.9,378.9,3493.0
2024-01-05 10:15:00,378.59,378.59,377.23,377.23,1937.0,378.59,378.59,377.23,377.23,1937.0
2024-01-05 10:20:00,377.47,377.97,377.17,377.85,4150.0,377.47,377.97,377.17,377.85,4150.0
2024-01-05 10:25:00,377.8,377.92,377.23,377.23,2960.0,377.8,377.92,377.23,377.23,2960.0
2024-01-05 10:30:00,377.3,378.15,377.27,377.97,7139.0,377.3,378.15,377.27,377.97,7139.0
2024-01-05 10:35:00,378.0,378.4,377.81,377.81,2502.0,378.0,378.4,377.81,377.81,2502.0
2024-01-05 10:40:00,377.9,378.13,377.62,377.82,12164.0,377.9,378.13,377.62,377.82,12164.0
2024-01-05 10:45:00,377.91,377.91,377.5,377.53,2125.0,377.91,377.91,377.5,377.53,2125.0
2024-01-05 10:50:00,377.23,377.4,376.4,376.42,6345.0,377.23,377.4,376.4,376.42,6345.0
2024-01-05 10:55:00,376.53,376.64,376.53,376.6,1500.0,376.53,376.64,376.53,376.6,1500.0
2024-01-05 11:00:00,376.61,376.78,376.01,376.08,8143.0,376.61,376.78,376.01,376.08,8143.0
2024-01-05 11:05:00,376.08,376.78,376.0,376.64,5733.0,376.08,376.78,376.0,376.64,5733.0
2024-01-05 11:10:00,376.33,377.18,376.21,377.07,2666.0,376.33,377.18,376.21,377.07,2666.0
2024-01-05 11:15:00,376.85,376.85,375.99,376.29,1400.0,376.85,376.85,375.99,376.29,1400.0
2024-01-05 11:20:00,376.63,376.64,376.54,376.55,678.0,376.63,376.64,376.54,376.55,678.0
2024-01-05 11:25:00,376.57,376.57,375.45,375.94,5403.0,376.57,376.57,375.45,375.94,5403.0
2024-01-05 11:30:00,375.9,376.05,375.52,375.53,1000.0,375.9,376.05,375.52,375.53,1000.0
2024-01-05 11:35:00,375.65,375.79,374.91,375.15,2702.0,375.65,375.79,374.91,375.15,2702.0
2024-01-05 11:40:00,375.1,375.12,374.69,374.71,1972.0,375.1,375.12,374.69,374.71,1972.0
2024-01-05 11:45:00,374.55,374.79,374.45,374.45,3061.0,374.55,374.79,374.45,374.45,3061.0
2024-01-05 11:50:00,374.58,375.27,374.55,374.95,1800.0,374.58,375.27,374.55,374.95,1800.0
2024-01-05 11:55:00,374.95,375.64,374.27,375.58,2120.0,374.95,375.64,374.27,375.58,2120.0
2024-01-05 12:00:00,375.42,375.89,375.29,375.43,3545.0,375.42,375.89,375.29,375.43,3545.0
2024-01-05 12:05:00,375.55,375.73,374.55,374.59,3103.0,375.55,375.73,374.55,374.59,3103.0
2024-01-05 12:10:00,374.3,374.86,374.3,374.86,1250.0,374.3,374.86,374.3,374.86,1250.0
2024-01-05 12:15:00,374.86,374.86,374.6,374.62,7969.0,374.86,374.86,374.6,374.62,7969.0
2024-01-05 12:20:00,374.62,375.44,374.62,374.98,5555.0,374.62,375.44,374.62,374.98,5555.0
2024-01-05 12:25:00,375.11,375.34,374.67,374.97,4316.0,375.11,375.34,374.67,374.97,4316.0
2024-01-05 12:30:00,374.82,375.15,374.56,375.15,1200.0,374.82,375.15,374.56,375.15,1200.0
2024-01-05 12:35:00,375.04,375.4,374.6,375.4,3000.0,375.04,375.4,374.6,375.4,3000.0
2024-01-05 12:40:00,375.26,375.26,375.05,375.25,500.0,375.26,375.26,375.05,375.25,500.0
2024-01-05 12:45:00,375.25,375.5,375.1,375.22,2800.0,375.25,375.5,375.1,375.22,2800.0
2024-01-05 12:50:00,375.74,375.74,375.74,375.74,100.0,375.74,375.74,375.74,375.74,100.0
2024-01-05 12:55:00,375.51,375.71,375.08,375.71,2837.0,375.51,375.71,375.08,375.71,2837.0
2024-01-05 13:00:00,375.09,375.11,374.39,374.39,1531.0,375.09,375.11,374.39,374.39,1531.0
2024-01-05 13:05:00,374.94,374.99,374.58,374.77,800.0,374.94,374.99,374.58,374.77,800.0
2024-01-05 13:10:00,374.76,374.76,374.33,374.49,903.0,374.76,374.76,374.33,374.49,903.0
2024-01-05 13:15:00,374.52,374.52,374.3,374.3,301.0,374.52,374.52,374.3,374.3,301.0
2024-01-05 13:20:00,374.31,374.89,374.31,374.68,900.0,374.31,374.89,374.31,374.68,900.0
2024-01-05 13:25:00,374.92,375.49,374.84,375.49,2000.0,374.92,375.49,374.84,375.49,2000.0
2024-01-05 13:30:00,375.64,375.98,375.57,375.63,1700.0,375.64,375.98,375.57,375.63,1700.0
2024-01-05 13:35:00,375.63,376.39,375.39,376.3,6652.0,375.63,376.39,375.39,376.3,6652.0
2024-01-05 13:40:00,376.78,376.95,376.62,376.78,2900.0,376.78,376.95,376.62,376.78,2900.0
2024-01-05 13:45:00,376.92,376.92,376.26,376.5,1200.0,376.92,376.92,376.26,376.5,1200.0
2024-01-05 13:50:00,376.26,376.78,376.26,376.78,1400.0,376.26,376.78,376.26,376.78,1400.0
2024-01-05 13:55:00,376.71,376.89,376.38,376.75,1500.0,376.71,376.89,376.38,376.75,1500.0
2024-01-05 14:00:00,376.32,376.63,376.18,376.63,1136.0,376.32,376.63,376.18,376.63,1136.0
2024-01-05 14:05:00,376.45,376.81,376.44,376.81,800.0,376.45,376.81,376.44,376.81,800.0
2024-01-05 14:10:00,376.67,376.92,376.54,376.79,1453.0,376.67,376.92,376.54,376.79,1453.0
2024-01-05 14:15:00,376.79,376.79,376.22,376.22,2400.0,376.79,376.79,376.22,376.22,2400.0
2024-01-05 14:20:00,376.5,376.5,376.13,376.42,2794.0,376.5,376.5,376.13,376.42,2794.0
2024-01-05 14:25:00,376.36,376.36,375.88,375.88,1113.0,376.36,376.36,375.88,375.88,1113.0
2024-01-05 14:30:00,376.04,376.2,375.78,375.79,1450.0,376.04,376.2,375.78,375.79,1450.0
2024-01-05 14:35:00,375.96,375.96,375.52,375.59,2795.0,375.96,375.96,375.52,375.59,2795.0
2024-01-05 14:40:00,375.6,375.6,375.03,375.03,1200.0,375.6,375.6,375.03,375.03,1200.0
2024-01-05 14:45:00,374.92,375.25,374.89,375.25,1878.0,374.92,375.25,374.89,375.25,1878.0
2024-01-05 14:50:00,375.23,375.23,374.38,374.63,2100.0,375.23,375.23,374.38,374.63,2100.0
2024-01-05 14:55:00,374.46,374.64,374.16,374.42,2000.0,374.46,374.64,374.16,374.42,2000.0
2024-01-05 15:00:00,374.49,374.49,373.68,373.68,700.0,374.49,374.49,373.68,373.68,700.0
2024-01-05 15:05:00,373.95,374.43,373.95,374.43,3382.0,373.95,374.43,373.95,374.43,3382.0
2024-01-05 15:10:00,374.27,374.55,374.01,374.38,2481.0,374.27,374.55,374.01,374.38,2481.0
2024-01-05 15:15:00,374.24,374.48,374.04,374.04,1400.0,374.24,374.48,374.04,374.04,1400.0
2024-01-05 15:20:00,374.13,374.25,374.05,374.07,1574.0,374.13,374.25,374.05,374.07,1574.0
2024-01-05 15:25:00,374.06,374.07,373.5,373.75,5412.0,374.06,374.07,373.5,373.75,5412.0
2024-01-05 15:30:00,373.87,374.02,373.51,373.93,8901.0,373.87,374.02,373.51,373.93,8901.0
2024-01-05 15:35:00,373.92,373.97,373.14,373.35,6841.0,373.92,373.97,373.14,373.35,6841.0
2024-01-05 15:40:00,373.36,373.5,373.16,373.5,7803.0,373.36,373.5,373.16,373.5,7803.0
2024-01-05 15:45:00,373.54,373.62,372.89,372.96,8127.0,373.54,373.62,372.89,372.96,8127.0
2024-01-05 15:50:00,372.89,373.18,372.58,372.9,40440.0,372.89,373.18,372.58,372.9,40440.0
2024-01-05 15:55:00,372.91,372.98,372.04,372.06,120233.0,372.91,372.98,372.04,372.06,120233.0
2024-01-08 09:30:00,372.84,373.4,371.53,372.26,4554.0,372.84,373.4,371.53,372.26,4554.0
2024-01-08 09:35:00,371.99,372.65,370.23,370.65,3864.0,371.99,372.65,370.23,370.65,3864.0
2024-01-08 09:40:00,370.75,371.85,370.71,371.7,1599.0,370.75,371.85,370.71,371.7,1599.0
2024-01-08 09:45:00,371.7,371.81,370.68,370.68,3053.0,371.7,371.81,370.68,370.68,3053.0
2024-01-08 09:50:00,371.0,371.69,370.99,371.11,3270.0,371.0,371.69,370.99,371.11,3270.0
2024-01-08 09:55:00,371.05,371.58,370.62,371.45,1300.0,371.05,371.58,370.62,371.45,1300.0
2024-01-08 10:00:00,371.37,371.76,370.65,371.31,9320.0,371.37,371.76,370.65,371.31,9320.0
2024-01-08 10:05:00,371.16,371.59,371.16,371.16,2020.0,371.16,371.59,371.16,371.16,2020.0
2024-01-08 10:10:00,371.27,372.41,371.27,372.17,2820.0,371.27,372.41,371.27,372.17,2820.0
2024-01-08 10:15:00,372.31,372.85,372.3,372.65,3845.0,372.31,372.85,372.3,372.65,3845.0
2024-01-08 10:20:00,372.71,372.81,371.85,371.98,1716.0,372.71,372.81,371.85,371.98,1716.0
2024-01-08 10:25:00,371.9,371.9,371.7,371.71,1325.0,371.9,371.9,371.7,371.71,1325.0
2024-01-08 10:30:00,371.85,372.22,371.68,372.22,2235.0,371.85,372.22,371.68,372.22,2235.0
2024-01-08 10:35:00,372.09,372.27,371.81,371.81,12559.0,372.09,372.27,371.81,371.81,12559.0
2024-01-08 10:40:00,371.92,371.92,371.47,371.73,1900.0,371.92,371.92,371.47,371.73,1900.0
2024-01-08 10:45:00,371.79,371.79,371.28,371.28,2158.0,371.79,371.79,371.28,371.28,2158.0
2024-01-08 10:50:00,371.23,371.39,371.08,371.32,3478.0,371.23,371.39,371.08,371.32,3478.0
2024-01-08 10:55:00,371.32,371.41,370.18,370.53,10466.0,371.32,371.41,370.18,370.53,10466.0
2024-01-08 11:00:00,370.6,370.79,370.25,370.6,6407.0,370.6,370.79,370.25,370.6,6407.0
2024-01-08 11:05:00,370.51,371.25,370.51,370.91,11238.0,370.51,371.25,370.51,370.91,11238.0
2024-01-08 11:10:00,370.8,370.82,370.33,370.52,5600.0,370.8,370.82,370.33,370.52,5600.0
2024-01-08 11:15:00,370.3,371.2,370.3,371.05,6550.0,370.3,371.2,370.3,371.05,6550.0
2024-01-08 11:20:00,371.18,371.79,371.17,371.28,4276.0,371.18,371.79,371.17,371.28,4276.0
2024-01-08 11:25:00,371.3,371.45,371.2,371.38,1400.0,371.3,371.45,371.2,371.38,1400.0
2024-01-08 11:30:00,371.42,371.87,371.28,371.72,8758.0,371.42,371.87,371.28,371.72,8758.0
2024-01-08 11:35:00,372.0,372.8,371.92,372.8,2130.0,372.0,372.8,371.92,372.8,2130.0
2024-01-08 11:40:00,372.93,373.6,372.73,373.6,5000.0,372.93,373.6,372.73,373.6,5000.0
2024-01-08 11:45:00,373.81,373.82,372.81,373.17,4060.0,373.81,373.82,372.81,373.17,4060.0
2024-01-08 11:50:00,372.85,372.94,372.6,372.94,1311.0,372.85,372.94,372.6,372.94,1311.0
2024-01-08 11:55:00,372.9,372.9,372.26,372.3,1200.0,372.9,372.9,372.26,372.3,1200.0
2024-01-08 12:00:00,372.53,372.97,372.53,372.85,1200.0,372.53,372.97,372.53,372.85,1200.0
2024-01-08 12:05:00,372.72,373.1,372.7,373.02,2625.0,372.72,373.1,372.7,373.02,2625.0
2024-01-08 12:10:00,372.97,373.08,372.92,372.94,1669.0,372.97,373.08,372.92,372.94,1669.0
2024-01-08 12:15:00,373.05,373.05,372.87,372.93,1558.0,373.05,373.05,372.87,372.93,1558.0
2024-01-08 12:20:00,372.94,372.94,372.04,372.42,1725.0,372.94,372.94,372.04,372.42,1725.0
2024-01-08 12:25:00,372.46,372.47,372.16,372.16,912.0,372.46,372.47,372.16,372.16,912.0
2024-01-08 12:30:00,372.35,372.62,372.35,372.61,2090.0,372.35,372.62,372.35,372.61,2090.0
2024-01-08 12:35:00,372.79,373.55,372.79,373.54,1552.0,372.79,373.55,372.79,373.54,1552.0
2024-01-08 12:40:00,373.42,374.0,373.42,373.7,4200.0,373.42,374.0,373.42,373.7,4200.0
2024-01-08 12:45:00,373.81,374.63,373.8,374.48,2304.0,373.81,374.63,373.8,374.48,2304.0
2024-01-08 12:50:00,374.53,374.93,374.5,374.93,1200.0,374.53,374.93,374.5,374.93,1200.0
2024-01-08 12:55:00,374.81,375.74,374.81,375.74,2806.0,374.81,375.74,374.81,375.74,2806.0
2024-01-08 13:00:00,375.62,375.92,375.4,375.77,5725.0,375.62,375.92,375.4,375.77,5725.0
2024-01-08 13:05:00,375.79,375.83,375.71,375.81,1100.0,375.79,375.83,375.71,375.81,1100.0
2024-01-08 13:10:00,375.83,375.83,375.29,375.3,1070.0,375.83,375.83,375.29,375.3,1070.0
2024-01-08 13:15:00,375.3,375.65,375.18,375.24,5328.0,375.3,375.65,375.18,375.24,5328.0
2024-01-08 13:20:00,375.51,375.63,374.99,375.09,5630.0,375.51,375.63,374.99,375.09,5630.0
2024-01-08 13:25:00,375.0,375.0,374.31,374.31,2301.0,375.0,375.0,374.31,374.31,2301.0
2024-01-08 13:30:00,374.34,374.56,374.2,374.48,740.0,374.34,374.56,374.2,374.48,740.0
2024-01-08 13:35:00,374.7,374.7,373.63,373.78,2800.0,374.7,374.7,373.63,373.78,2800.0
2024-01-08 13:40:00,373.51,373.62,373.51,373.62,800.0,373.51,373.62,373.51,373.62,800.0
2024-01-08 13:45:00,373.56,373.78,373.39,373.65,3086.0,373.56,373.78,373.39,373.65,3086.0
2024-01-08 13:50:00,373.47,373.6,373.25,373.46,2752.0,373.47,373.6,373.25,373.46,2752.0
2024-01-08 13:55:00,373.38,373.78,373.38,373.78,533.0,373.38,373.78,373.38,373.78,533.0
2024-01-08 14:00:00,373.69,373.89,373.61,373.89,1785.0,373.69,373.89,373.61,373.89,1785.0
2024-01-08 14:05:00,373.96,374.03,373.83,373.93,6110.0,373.96,374.03,373.83,373.93,6110.0
2024-01-08 14:10:00,374.12,374.14,373.57,373.58,3905.0,374.12,374.14,373.57,373.58,3905.0
2024-01-08 14:15:00,373.75,374.12,373.6,373.96,3354.0,373.75,374.12,373.6,373.96,3354.0
2024-01-08 14:20:00,373.79,373.79,373.2,373.2,3333.0,373.79,373.79,373.2,373.2,3333.0
2024-01-08 14:25:00,373.2,373.51,373.16,373.48,1249.0,373.2,373.51,373.16,373.48,1249.0
2024-01-08 14:30:00,373.61,374.12,373.6,374.1,900.0,373.61,374.12,373.6,374.1,900.0
2024-01-08 14:35:00,374.1,374.4,374.07,374.4,1866.0,374.1,374.4,374.07,374.4,1866.0
2024-01-08 14:40:00,374.65,374.77,374.44,374.71,1857.0,374.65,374.77,374.44,374.71,1857.0
2024-01-08 14:45:00,375.01,375.04,375.0,375.04,300.0,375.01,375.04,375.0,375.04,300.0
2024-01-08 14:50:00,375.25,375.67,375.11,375.39,2057.0,375.25,375.67,375.11,375.39,2057.0
2024-01-08 14:55:00,375.26,375.71,375.26,375.64,1100.0,375.26,375.71,375.26,375.64,1100.0
2024-01-08 15:00:00,375.56,375.73,375.41,375.73,1380.0,375.56,375.73,375.41,375.73,1380.0
2024-01-08 15:05:00,375.63,375.63,375.3,375.31,1300.0,375.63,375.63,375.3,375.31,1300.0
2024-01-08 15:10:00,375.23,375.23,374.85,375.13,3200.0,375.23,375.23,374.85,375.13,3200.0
2024-01-08 15:15:00,375.2,375.57,375.2,375.32,3350.0,375.2,375.57,375.2,375.32,3350.0
2024-01-08 15:20:00,375.37,375.73,375.32,375.69,1200.0,375.37,375.73,375.32,375.69,1200.0
2024-01-08 15:25:00,375.72,376.16,375.56,376.06,4133.0,375.72,376.16,375.56,376.06,4133.0
2024-01-08 15:30:00,375.97,376.45,375.74,376.35,6682.0,375.97,376.45,375.74,376.35,6682.0
2024-01-08 15:35:00,376.2,376.87,376.07,376.87,5959.0,376.2,376.87,376.07,376.87,5959.0
2024-01-08 15:40:00,376.95,377.3,376.85,377.3,4659.0,376.95,377.3,376.85,377.3,4659.0
2024-01-08 15:45:00,377.25,377.3,376.75,376.99,9273.0,377.25,377.3,376.75,376.99,9273.0
2024-01-08 15:50:00,377.08,377.98,377.0,377.82,14203.0,377.08,377.98,377.0,377.82,14203.0
2024-01-08 15:55:00,378.05,379.17,377.9,378.65,57892.0,378.05,379.17,377.9,378.65,57892.0
2024-01-09 09:30:00,373.88,374.97,372.23,373.11,8371.0,373.88,374.97,372.23,373.11,8371.0
2024-01-09 09:35:00,372.94,372.94,369.63,369.63,6615.0,372.94,372.94,369.63,369.63,6615.0
2024-01-09 09:40:00,370.32,371.6,369.0,369.32,15521.0,370.32,371.6,369.0,369.32,15521.0
2024-01-09 09:45:00,369.89,370.1,367.48,368.5,9726.0,369.89,370.1,367.48,368.5,9726.0
2024-01-09 09:50:00,368.55,369.86,368.09,369.07,10340.0,368.55,369.86,368.09,369.07,10340.0
2024-01-09 09:55:00,369.36,371.0,369.06,370.47,5998.0,369.36,371.0,369.06,370.47,5998.0
2024-01-09 10:00:00,370.76,371.5,369.98,370.12,3805.0,370.76,371.5,369.98,370.12,3805.0
2024-01-09 10:05:00,370.53,371.0,370.12,370.82,3740.0,370.53,371.0,370.12,370.82,3740.0
2024-01-09 10:10:00,370.46,370.67,369.19,369.21,11408.0,370.46,370.67,369.19,369.21,11408.0
2024-01-09 10:15:00,369.44,369.73,368.52,368.52,6511.0,369.44,369.73,368.52,368.52,6511.0
2024-01-09 10:20:00,367.86,369.25,367.86,368.77,10740.0,367.86,369.25,367.86,368.77,10740.0
2024-01-09 10:25:00,368.53,368.53,367.66,368.05,8471.0,368.53,368.53,367.66,368.05,8471.0
2024-01-09 10:30:00,368.06,368.99,368.05,368.34,3926.0,368.06,368.99,368.05,368.34,3926.0
2024-01-09 10:35:00,368.21,368.66,368.06,368.29,1000.0,368.21,368.66,368.06,368.29,1000.0
2024-01-09 10:40:00,368.23,368.24,366.83,367.1,8870.0,368.23,368.24,366.83,367.1,8870.0
2024-01-09 10:45:00,367.11,367.24,366.06,366.3,5788.0,367.11,367.24,366.06,366.3,5788.0
2024-01-09 10:50:00,366.18,366.18,364.92,364.97,8312.0,366.18,366.18,364.92,364.97,8312.0
2024-01-09 10:55:00,364.96,365.26,364.1,364.52,6408.0,364.96,365.26,364.1,364.52,6408.0
2024-01-09 11:00:00,364.52,366.32,364.31,366.18,8436.0,364.52,366.32,364.31,366.18,8436.0
2024-01-09 11:05:00,365.94,365.94,364.86,365.0,3426.0,365.94,365.94,364.86,365.0,3426.0
2024-01-09 11:10:00,365.01,366.15,364.97,366.06,4982.0,365.01,366.15,364.97,366.06,4982.0
2024-01-09 11:15:00,366.06,366.5,365.79,366.07,3714.0,366.06,366.5,365.79,366.07,3714.0
2024-01-09 11:20:00,366.4,366.52,366.04,366.52,3800.0,366.4,366.52,366.04,366.52,3800.0
2024-01-09 11:25:00,366.44,367.23,366.06,366.22,8554.0,366.44,367.23,366.06,366.22,8554.0
2024-01-09 11:30:00,366.11,366.6,366.0,366.43,4709.0,366.11,366.6,366.0,366.43,4709.0
2024-01-09 11:35:00,366.54,366.76,365.14,365.95,6607.0,366.54,366.76,365.14,365.95,6607.0
2024-01-09 11:40:00,366.12,366.34,365.68,365.83,4724.0,366.12,366.34,365.68,365.83,4724.0
2024-01-09 11:45:00,365.87,365.92,365.0,365.05,4371.0,365.87,365.92,365.0,365.05,4371.0
2024-01-09 11:50:00,365.12,365.64,364.94,365.46,4782.0,365.12,365.64,364.94,365.46,4782.0
2024-01-09 11:55:00,365.55,365.69,365.29,365.69,1701.0,365.55,365.69,365.29,365.69,1701.0
2024-01-09 12:00:00,365.69,365.69,364.99,365.35,2800.0,365.69,365.69,364.99,365.35,2800.0
2024-01-09 12:05:00,365.41,366.16,365.35,366.16,3050.0,365.41,366.16,365.35,366.16,3050.0
2024-01-09 12:10:00,366.31,367.03,366.29,366.88,2668.0,366.31,367.03,366.29,366.88,2668.0
2024-01-09 12:15:00,366.85,367.1,366.55,366.66,2600.0,366.85,367.1,366.55,366.66,2600.0
2024-01-09 12:20:00,366.6,366.73,366.25,366.65,4100.0,366.6,366.73,366.25,366.65,4100.0
2024-01-09 12:25:00,366.71,366.99,366.57,366.9,2700.0,366.71,366.99,366.57,366.9,2700.0
2024-01-09 12:30:00,366.87,367.16,366.59,366.91,4200.0,366.87,367.16,366.59,366.91,4200.0
2024-01-09 12:35:00,366.91,366.91,366.4,366.55,6059.0,366.91,366.91,366.4,366.55,6059.0
2024-01-09 12:40:00,366.51,366.97,366.36,366.78,1700.0,366.51,366.97,366.36,366.78,1700.0
2024-01-09 12:45:00,367.0,367.12,366.72,366.81,2700.0,367.0,367.12,366.72,366.81,2700.0
2024-01-09 12:50:00,366.93,367.31,366.86,366.86,4240.0,366.93,367.31,366.86,366.86,4240.0
2024-01-09 12:55:00,366.84,367.0,366.63,366.63,3325.0,366.84,367.0,366.63,366.63,3325.0
2024-01-09 13:00:00,366.94,367.91,366.92,367.48,3500.0,366.94,367.91,366.92,367.48,3500.0
2024-01-09 13:05:00,367.62,367.62,367.08,367.15,1600.0,367.62,367.62,367.08,367.15,1600.0
2024-01-09 13:10:00,367.23,367.23,367.04,367.08,500.0,367.23,367.23,367.04,367.08,500.0
2024-01-09 13:15:00,367.0,367.0,366.52,366.6,3883.0,367.0,367.0,366.52,366.6,3883.0
2024-01-09 13:20:00,366.36,366.5,366.23,366.32,5061.0,366.36,366.5,366.23,366.32,5061.0
2024-01-09 13:25:00,366.33,366.83,366.2,366.83,4532.0,366.33,366.83,366.2,366.83,4532.0
2024-01-09 13:30:00,367.0,367.0,366.36,366.56,2370.0,367.0,367.0,366.36,366.56,2370.0
2024-01-09 13:35:00,366.53,367.17,366.52,367.17,4924.0,366.53,367.17,366.52,367.17,4924.0
2024-01-09 13:40:00,367.25,367.95,367.11,367.69,1800.0,367.25,367.95,367.11,367.69,1800.0
2024-01-09 13:45:00,367.68,368.05,367.64,367.81,2151.0,367.68,368.05,367.64,367.81,2151.0
2024-01-09 13:50:00,368.1,369.09,368.09,368.78,3300.0,368.1,369.09,368.09,368.78,3300.0
2024-01-09 13:55:00,368.93,368.93,368.68,368.72,800.0,368.93,368.93,368.68,368.72,800.0
2024-01-09 14:00:00,368.8,368.97,367.87,368.02,3250.0,368.8,368.97,367.87,368.02,3250.0
2024-01-09 14:05:00,367.93,368.13,367.76,367.96,2108.0,367.93,368.13,367.76,367.96,2108.0
2024-01-09 14:10:00,367.94,367.94,367.16,367.17,2200.0,367.94,367.94,367.16,367.17,2200.0
2024-01-09 14:15:00,367.1,367.48,367.01,367.29,3870.0,367.1,367.48,367.01,367.29,3870.0
2024-01-09 14:20:00,367.13,367.38,367.06,367.15,4775.0,367.13,367.38,367.06,367.15,4775.0
2024-01-09 14:25:00,367.1,367.23,366.54,366.62,3187.0,367.1,367.23,366.54,366.62,3187.0
2024-01-09 14:30:00,366.53,367.26,366.53,367.07,6559.0,366.53,367.26,366.53,367.07,6559.0
2024-01-09 14:35:00,367.15,367.16,366.56,366.67,5500.0,367.15,367.16,366.56,366.67,5500.0
2024-01-09 14:40:00,366.68,366.88,366.53,366.67,3100.0,366.68,366.88,366.53,366.67,3100.0
2024-01-09 14:45:00,366.68,367.28,366.52,367.26,3913.0,366.68,367.28,366.52,367.26,3913.0
2024-01-09 14:50:00,367.13,368.38,367.0,368.28,17806.0,367.13,368.38,367.0,368.28,17806.0
2024-01-09 14:55:00,368.24,368.26,367.82,367.93,3020.0,368.24,368.26,367.82,367.93,3020.0
2024-01-09 15:00:00,367.99,368.85,367.99,368.8,3912.0,367.99,368.85,367.99,368.8,3912.0
2024-01-09 15:05:00,368.92,368.93,367.66,368.09,3301.0,368.92,368.93,367.66,368.09,3301.0
2024-01-09 15:10:00,368.11,368.71,367.92,368.31,8308.0,368.11,368.71,367.92,368.31,8308.0
2024-01-09 15:15:00,368.18,368.54,367.92,367.93,6114.0,368.18,368.54,367.92,367.93,6114.0
2024-01-09 15:20:00,368.02,368.39,367.88,368.08,20355.0,368.02,368.39,367.88,368.08,20355.0
2024-01-09 15:25:00,368.07,368.07,367.23,367.36,17367.0,368.07,368.07,367.23,367.36,17367.0
2024-01-09 15:30:00,367.33,368.2,367.33,367.82,10143.0,367.33,368.2,367.33,367.82,10143.0
2024-01-09 15:35:00,367.81,367.81,367.31,367.51,11506.0,367.81,367.81,367.31,367.51,11506.0
2024-01-09 15:40:00,367.49,368.58,367.28,368.58,9003.0,367.49,368.58,367.28,368.58,9003.0
2024-01-09 15:45:00,368.53,368.59,368.09,368.38,6136.0,368.53,368.59,368.09,368.38,6136.0
2024-01-09 15:50:00,368.48,369.37,368.45,369.01,25798.0,368.48,369.37,368.45,369.01,25798.0
2024-01-09 15:55:00,368.92,369.33,368.51,368.6,70456.0,368.92,369.33,368.51,368.6,70456.0
2024-01-10 09:30:00,367.93,368.34,365.47,366.55,7159.0,367.93,368.34,365.47,366.55,7159.0
2024-01-10 09:35:00,367.79,369.53,367.71,368.06,1540.0,367.79,369.53,367.71,368.06,1540.0
2024-01-10 09:40:00,368.39,368.39,367.47,368.15,4320.0,368.39,368.39,367.47,368.15,4320.0
2024-01-10 09:45:00,368.49,368.6,367.85,368.56,3320.0,368.49,368.6,367.85,368.56,3320.0
2024-01-10 09:50:00,368.49,368.86,367.27,367.27,4190.0,368.49,368.86,367.27,367.27,4190.0
2024-01-10 09:55:00,367.02,368.15,366.4,367.84,5670.0,367.02,368.15,366.4,367.84,5670.0
2024-01-10 10:00:00,368.17,368.29,367.53,367.71,2864.0,368.17,368.29,367.53,367.71,2864.0
2024-01-10 10:05:00,367.57,368.87,367.57,368.45,2451.0,367.57,368.87,367.57,368.45,2451.0
2024-01-10 10:10:00,368.45,368.45,367.61,367.94,1900.0,368.45,368.45,367.61,367.94,1900.0
2024-01-10 10:15:00,368.2,368.2,368.11,368.15,600.0,368.2,368.2,368.11,368.15,600.0
2024-01-10 10:20:00,367.83,368.59,367.78,368.0,3355.0,367.83,368.59,367.78,368.0,3355.0
2024-01-10 10:25:00,367.93,369.32,367.8,369.31,29355.0,367.93,369.32,367.8,369.31,29355.0
2024-01-10 10:30:00,369.22,369.3,368.25,368.25,3514.0,369.22,369.3,368.25,368.25,3514.0
2024-01-10 10:35:00,368.07,368.7,367.53,367.53,3354.0,368.07,368.7,367.53,367.53,3354.0
2024-01-10 10:40:00,367.75,367.88,367.73,367.88,1200.0,367.75,367.88,367.73,367.88,1200.0
2024-01-10 10:45:00,367.87,368.05,367.53,367.58,2600.0,367.87,368.05,367.53,367.58,2600.0
2024-01-10 10:50:00,367.78,368.45,367.78,368.39,9330.0,367.78,368.45,367.78,368.39,9330.0
2024-01-10 10:55:00,368.41,368.41,368.0,368.06,4600.0,368.41,368.41,368.0,368.06,4600.0
2024-01-10 11:00:00,368.28,368.33,367.8,367.81,7612.0,368.28,368.33,367.8,367.81,7612.0
2024-01-10 11:05:00,367.84,368.04,367.7,368.02,4050.0,367.84,368.04,367.7,368.02,4050.0
2024-01-10 11:10:00,368.15,369.02,367.97,368.1,47000.0,368.15,369.02,367.97,368.1,47000.0
2024-01-10 11:15:00,368.74,369.82,368.36,369.82,2910.0,368.74,369.82,368.36,369.82,2910.0
2024-01-10 11:20:00,369.47,369.85,369.4,369.79,1850.0,369.47,369.85,369.4,369.79,1850.0
2024-01-10 11:25:00,369.94,370.08,369.81,370.08,2600.0,369.94,370.08,369.81,370.08,2600.0
2024-01-10 11:30:00,370.31,370.31,369.55,369.61,3831.0,370.31,370.31,369.55,369.61,3831.0
2024-01-10 11:35:00,369.51,369.53,369.09,369.53,1800.0,369.51,369.53,369.09,369.53,1800.0
2024-01-10 11:40:00,369.45,369.49,368.88,369.02,3100.0,369.45,369.49,368.88,369.02,3100.0
2024-01-10 11:45:00,368.93,369.11,368.74,368.79,2779.0,368.93,369.11,368.74,368.79,2779.0
2024-01-10 11:50:00,368.73,368.75,368.51,368.71,3965.0,368.73,368.75,368.51,368.71,3965.0
2024-01-10 11:55:00,368.87,368.87,368.1,368.1,2900.0,368.87,368.87,368.1,368.1,2900.0
2024-01-10 12:00:00,368.25,368.25,367.74,367.74,1129.0,368.25,368.25,367.74,367.74,1129.0
2024-01-10 12:05:00,367.73,368.07,367.71,367.72,4936.0,367.73,368.07,367.71,367.72,4936.0
2024-01-10 12:10:00,367.78,368.26,367.73,368.02,5700.0,367.78,368.26,367.73,368.02,5700.0
2024-01-10 12:15:00,368.08,368.11,367.85,367.94,2300.0,368.08,368.11,367.85,367.94,2300.0
2024-01-10 12:20:00,367.92,368.18,367.85,367.85,3500.0,367.92,368.18,367.85,367.85,3500.0
2024-01-10 12:25:00,367.97,367.99,367.64,367.72,2556.0,367.97,367.99,367.64,367.72,2556.0
2024-01-10 12:30:00,367.65,367.8,367.19,367.19,2486.0,367.65,367.8,367.19,367.19,2486.0
2024-01-10 12:35:00,367.08,367.34,366.92,366.94,9830.0,367.08,367.34,366.92,366.94,9830.0
2024-01-10 12:40:00,366.92,367.02,366.38,367.02,6073.0,366.92,367.02,366.38,367.02,6073.0
2024-01-10 12:45:00,367.08,367.31,367.08,367.19,2116.0,367.08,367.31,367.08,367.19,2116.0
2024-01-10 12:50:00,367.19,367.2,366.5,366.66,2961.0,367.19,367.2,366.5,366.66,2961.0
2024-01-10 12:55:00,366.8,367.2,366.8,366.91,2275.0,366.8,367.2,366.8,366.91,2275.0
2024-01-10 13:00:00,366.92,366.94,366.47,366.73,5925.0,366.92,366.94,366.47,366.73,5925.0
2024-01-10 13:05:00,366.63,366.79,366.33,366.48,3300.0,366.63,366.79,366.33,366.48,3300.0
2024-01-10 13:10:00,366.42,366.42,365.64,365.64,5195.0,366.42,366.42,365.64,365.64,5195.0
2024-01-10 13:15:00,365.65,365.77,365.46,365.65,2660.0,365.65,365.77,365.46,365.65,2660.0
2024-01-10 13:20:00,365.48,365.58,365.22,365.26,2914.0,365.48,365.58,365.22,365.26,2914.0
2024-01-10 13:25:00,365.36,365.49,365.22,365.32,2868.0,365.36,365.49,365.22,365.32,2868.0
2024-01-10 13:30:00,365.33,365.8,364.99,365.8,5911.0,365.33,365.8,364.99,365.8,5911.0
2024-01-10 13:35:00,365.81,365.81,365.48,365.54,5227.0,365.81,365.81,365.48,365.54,5227.0
2024-01-10 13:40:00,365.56,366.26,365.56,366.26,2906.0,365.56,366.26,365.56,366.26,2906.0
2024-01-10 13:45:00,366.2,366.64,366.2,366.64,3273.0,366.2,366.64,366.2,366.64,3273.0
2024-01-10 13:50:00,366.65,366.65,366.48,366.6,1971.0,366.65,366.65,366.48,366.6,1971.0
2024-01-10 13:55:00,366.6,366.6,366.38,366.5,5100.0,366.6,366.6,366.38,366.5,5100.0
2024-01-10 14:00:00,366.5,366.57,366.08,366.56,4880.0,366.5,366.57,366.08,366.56,4880.0
2024-01-10 14:05:00,366.56,366.65,366.13,366.16,3286.0,366.56,366.65,366.13,366.16,3286.0
2024-01-10 14:10:00,366.18,366.82,366.17,366.66,8727.0,366.18,366.82,366.17,366.66,8727.0
2024-01-10 14:15:00,366.68,366.69,366.36,366.58,2350.0,366.68,366.69,366.36,366.58,2350.0
2024-01-10 14:20:00,366.63,366.82,366.4,366.81,4526.0,366.63,366.82,366.4,366.81,4526.0
2024-01-10 14:25:00,366.68,367.34,366.65,367.28,7135.0,366.68,367.34,366.65,367.28,7135.0
2024-01-10 14:30:00,367.26,367.45,367.22,367.45,1907.0,367.26,367.45,367.22,367.45,1907.0
2024-01-10 14:35:00,367.36,367.48,367.33,367.44,1708.0,367.36,367.48,367.33,367.44,1708.0
2024-01-10 14:40:00,367.55,367.8,367.46,367.8,4547.0,367.55,367.8,367.46,367.8,4547.0
2024-01-10 14:45:00,367.85,368.03,367.42,367.42,5734.0,367.85,368.03,367.42,367.42,5734.0
2024-01-10 14:50:00,367.5,368.22,367.5,367.8,3538.0,367.5,368.22,367.5,367.8,3538.0
2024-01-10 14:55:00,367.86,367.97,367.76,367.87,2507.0,367.86,367.97,367.76,367.87,2507.0
2024-01-10 15:00:00,367.86,368.57,367.74,368.57,4838.0,367.86,368.57,367.74,368.57,4838.0
2024-01-10 15:05:00,368.5,368.5,368.18,368.3,2431.0,368.5,368.5,368.18,368.3,2431.0
2024-01-10 15:10:00,368.3,368.79,368.0,368.14,4473.0,368.3,368.79,368.0,368.14,4473.0
2024-01-10 15:15:00,368.2,368.44,367.68,367.68,3080.0,368.2,368.44,367.68,367.68,3080.0
2024-01-10 15:20:00,367.84,367.84,366.51,366.51,7723.0,367.84,367.84,366.51,366.51,7723.0
2024-01-10 15:25:00,366.58,367.05,366.37,366.94,6900.0,366.58,367.05,366.37,366.94,6900.0
2024-01-10 15:30:00,366.9,367.38,366.68,367.15,7030.0,366.9,367.38,366.68,367.15,7030.0
2024-01-10 15:35:00,367.02,367.65,367.01,367.31,11929.0,367.02,367.65,367.01,367.31,11929.0
2024-01-10 15:40:00,367.25,367.25,366.33,366.56,7118.0,367.25,367.25,366.33,366.56,7118.0
2024-01-10 15:45:00,366.41,367.08,366.41,366.76,11332.0,366.41,367.08,366.41,366.76,11332.0
2024-01-10 15:50:00,366.75,367.26,366.51,366.77,34717.0,366.75,367.26,366.51,366.77,34717.0
2024-01-10 15:55:00,366.98,367.39,366.68,367.0,46752.0,366.98,367.39,366.68,367.0,46752.0
2024-01-11 09:30:00,368.24,368.24,364.57,365.77,13653.0,368.24,368.24,364.57,365.77,13653.0
2024-01-11 09:35:00,365.91,366.67,365.35,365.73,14876.0,365.91,366.67,365.35,365.73,14876.0
2024-01-11 09:40:00,365.88,367.63,365.88,367.42,3711.0,365.88,367.63,365.88,367.42,3711.0
2024-01-11 09:45:00,367.52,367.61,366.56,366.77,4666.0,367.52,367.61,366.56,366.77,4666.0
2024-01-11 09:50:00,367.03,367.19,365.88,366.17,5545.0,367.03,367.19,365.88,366.17,5545.0
2024-01-11 09:55:00,366.12,366.14,365.35,365.48,3813.0,366.12,366.14,365.35,365.48,3813.0
2024-01-11 10:00:00,365.65,365.65,364.64,364.68,4269.0,365.65,365.65,364.64,364.68,4269.0
2024-01-11 10:05:00,364.18,365.02,363.91,364.63,4701.0,364.18,365.02,363.91,364.63,4701.0
2024-01-11 10:10:00,364.74,364.74,363.76,364.02,3329.0,364.74,364.74,363.76,364.02,3329.0
2024-01-11 10:15:00,364.19,364.19,363.44,363.91,1312.0,364.19,364.19,363.44,363.91,1312.0
2024-01-11 10:20:00,364.43,365.54,364.43,364.91,5266.0,364.43,365.54,364.43,364.91,5266.0
2024-01-11 10:25:00,364.71,364.71,363.92,364.1,3263.0,364.71,364.71,363.92,364.1,3263.0
2024-01-11 10:30:00,364.44,365.0,363.9,363.95,8818.0,364.44,365.0,363.9,363.95,8818.0
2024-01-11 10:35:00,363.84,364.41,363.73,364.38,5091.0,363.84,364.41,363.73,364.38,5091.0
2024-01-11 10:40:00,364.38,364.38,364.08,364.33,1400.0,364.38,364.38,364.08,364.33,1400.0
2024-01-11 10:45:00,364.27,364.3,363.49,363.77,2559.0,364.27,364.3,363.49,363.77,2559.0
2024-01-11 10:50:00,363.81,364.06,362.91,362.91,2942.0,363.81,364.06,362.91,362.91,2942.0
2024-01-11 10:55:00,362.92,363.55,362.92,363.42,902.0,362.92,363.55,362.92,363.42,902.0
2024-01-11 11:00:00,363.21,363.36,363.08,363.08,1200.0,363.21,363.36,363.08,363.08,1200.0
2024-01-11 11:05:00,363.21,363.22,362.83,362.96,1500.0,363.21,363.22,362.83,362.96,1500.0
2024-01-11 11:10:00,363.16,363.16,362.38,362.38,1762.0,363.16,363.16,362.38,362.38,1762.0
2024-01-11 11:15:00,362.07,362.29,361.8,362.03,1600.0,362.07,362.29,361.8,362.03,1600.0
2024-01-11 11:20:00,362.07,362.34,361.95,362.34,2201.0,362.07,362.34,361.95,362.34,2201.0
2024-01-11 11:25:00,362.46,362.46,362.14,362.31,1403.0,362.46,362.46,362.14,362.31,1403.0
2024-01-11 11:30:00,362.16,362.16,361.5,361.5,3955.0,362.16,362.16,361.5,361.5,3955.0
2024-01-11 11:35:00,361.53,362.41,361.52,361.83,2442.0,361.53,362.41,361.52,361.83,2442.0
2024-01-11 11:40:00,362.05,362.34,361.79,361.86,2700.0,362.05,362.34,361.79,361.86,2700.0
2024-01-11 11:45:00,362.0,362.5,361.82,362.44,3587.0,362.0,362.5,361.82,362.44,3587.0
2024-01-11 11:50:00,362.72,362.88,362.16,362.2,3300.0,362.72,362.88,362.16,362.2,3300.0
2024-01-11 11:55:00,362.09,362.66,361.92,362.66,9128.0,362.09,362.66,361.92,362.66,9128.0
2024-01-11 12:00:00,362.75,363.6,362.74,363.6,1478.0,362.75,363.6,362.74,363.6,1478.0
2024-01-11 12:05:00,363.25,363.32,362.95,362.97,1630.0,363.25,363.32,362.95,362.97,1630.0
2024-01-11 12:10:00,362.97,363.03,362.45,362.5,2110.0,362.97,363.03,362.45,362.5,2110.0
2024-01-11 12:15:00,362.5,362.81,362.42,362.54,1783.0,362.5,362.81,362.42,362.54,1783.0
2024-01-11 12:20:00,362.37,362.46,362.0,362.44,3901.0,362.37,362.46,362.0,362.44,3901.0
2024-01-11 12:25:00,362.31,362.47,361.92,361.94,1973.0,362.31,362.47,361.92,361.94,1973.0
2024-01-11 12:30:00,361.94,362.25,361.94,362.19,5403.0,361.94,362.25,361.94,362.19,5403.0
2024-01-11 12:35:00,362.12,362.2,361.87,362.19,2515.0,362.12,362.2,361.87,362.19,2515.0
2024-01-11 12:40:00,362.21,362.63,362.19,362.63,1900.0,362.21,362.63,362.19,362.63,1900.0
2024-01-11 12:45:00,362.54,362.69,362.45,362.65,988.0,362.54,362.69,362.45,362.65,988.0
2024-01-11 12:50:00,362.83,362.83,362.64,362.8,2112.0,362.83,362.83,362.64,362.8,2112.0
2024-01-11 12:55:00,362.81,363.0,362.72,362.73,2503.0,362.81,363.0,362.72,362.73,2503.0
2024-01-11 13:00:00,363.06,363.37,363.01,363.37,1400.0,363.06,363.37,363.01,363.37,1400.0
2024-01-11 13:05:00,363.61,363.8,363.58,363.65,1400.0,363.61,363.8,363.58,363.65,1400.0
2024-01-11 13:10:00,363.66,363.79,363.66,363.67,1300.0,363.66,363.79,363.66,363.67,1300.0
2024-01-11 13:15:00,363.8,363.8,363.4,363.4,1700.0,363.8,363.8,363.4,363.4,1700.0
2024-01-11 13:20:00,363.33,363.4,363.05,363.05,1100.0,363.33,363.4,363.05,363.05,1100.0
2024-01-11 13:25:00,363.05,363.07,362.85,362.87,600.0,363.05,363.07,362.85,362.87,600.0
2024-01-11 13:30:00,362.96,363.04,362.73,362.73,1400.0,362.96,363.04,362.73,362.73,1400.0
2024-01-11 13:35:00,362.76,363.22,362.64,363.22,3598.0,362.76,363.22,362.64,363.22,3598.0
2024-01-11 13:40:00,363.11,363.11,362.57,362.57,2300.0,363.11,363.11,362.57,362.57,2300.0
2024-01-11 13:45:00,362.55,362.55,362.19,362.24,700.0,362.55,362.55,362.19,362.24,700.0
2024-01-11 13:50:00,362.28,362.56,361.87,362.36,3700.0,362.28,362.56,361.87,362.36,3700.0
2024-01-11 13:55:00,362.22,363.11,362.22,363.11,460.0,362.22,363.11,362.22,363.11,460.0
2024-01-11 14:00:00,363.2,363.56,363.14,363.52,1700.0,363.2,363.56,363.14,363.52,1700.0
2024-01-11 14:05:00,363.5,363.5,362.8,362.94,2290.0,363.5,363.5,362.8,362.94,2290.0
2024-01-11 14:10:00,362.81,363.22,362.81,363.18,900.0,362.81,363.22,362.81,363.18,900.0
2024-01-11 14:15:00,363.46,363.61,363.18,363.55,3602.0,363.46,363.61,363.18,363.55,3602.0
2024-01-11 14:20:00,363.63,364.3,363.62,364.19,14120.0,363.63,364.3,363.62,364.19,14120.0
2024-01-11 14:25:00,364.17,364.17,363.88,364.08,3626.0,364.17,364.17,363.88,364.08,3626.0
2024-01-11 14:30:00,363.98,364.12,363.86,364.04,2200.0,363.98,364.12,363.86,364.04,2200.0
2024-01-11 14:35:00,364.06,364.07,363.82,364.02,2951.0,364.06,364.07,363.82,364.02,2951.0
2024-01-11 14:40:00,364.09,364.24,363.94,364.19,2100.0,364.09,364.24,363.94,364.19,2100.0
2024-01-11 14:45:00,364.21,364.22,363.73,363.85,2101.0,364.21,364.22,363.73,363.85,2101.0
2024-01-11 14:50:00,363.85,364.15,363.63,364.0,3765.0,363.85,364.15,363.63,364.0,3765.0
2024-01-11 14:55:00,364.07,364.3,363.99,364.19,3852.0,364.07,364.3,363.99,364.19,3852.0
2024-01-11 15:00:00,364.19,364.19,363.79,363.87,2965.0,364.19,364.19,363.79,363.87,2965.0
2024-01-11 15:05:00,364.02,364.15,363.65,363.66,7658.0,364.02,364.15,363.65,363.66,7658.0
2024-01-11 15:10:00,363.78,364.5,363.65,364.43,9867.0,363.78,364.5,363.65,364.43,9867.0
2024-01-11 15:15:00,364.55,364.55,364.0,364.13,2922.0,364.55,364.55,364.0,364.13,2922.0
2024-01-11 15:20:00,364.25,364.76,364.24,364.67,6592.0,364.25,364.76,364.24,364.67,6592.0
2024-01-11 15:25:00,364.63,365.02,364.63,364.9,4117.0,364.63,365.02,364.63,364.9,4117.0
2024-01-11 15:30:00,364.81,365.3,364.66,365.24,7535.0,364.81,365.3,364.66,365.24,7535.0
2024-01-11 15:35:00,365.25,365.62,365.13,365.52,5851.0,365.25,365.62,365.13,365.52,5851.0
2024-01-11 15:40:00,365.53,366.23,365.52,366.23,26490.0,365.53,366.23,365.52,366.23,26490.0
2024-01-11 15:45:00,366.18,366.81,365.94,366.81,13150.0,366.18,366.81,365.94,366.81,13150.0
2024-01-11 15:50:00,366.69,366.99,365.9,366.89,25083.0,366.69,366.99,365.9,366.89,25083.0
2024-01-11 15:55:00,367.03,367.93,366.74,367.62,70082.0,367.03,367.93,366.74,367.62,70082.0
2024-01-12 09:30:00,369.09,369.58,364.19,366.16,11610.0,369.09,369.58,364.19,366.16,11610.0
2024-01-12 09:35:00,366.56,366.83,365.54,366.61,4524.0,366.56,366.83,365.54,366.61,4524.0
2024-01-12 09:40:00,366.61,367.81,366.49,367.53,2809.0,366.61,367.81,366.49,367.53,2809.0
2024-01-12 09:45:00,367.99,368.89,367.42,367.43,4954.0,367.99,368.89,367.42,367.43,4954.0
2024-01-12 09:50:00,367.85,368.46,367.85,368.46,4600.0,367.85,368.46,367.85,368.46,4600.0
2024-01-12 09:55:00,367.99,368.23,367.28,367.51,2626.0,367.99,368.23,367.28,367.51,2626.0
2024-01-12 10:00:00,367.7,367.7,366.54,366.54,11966.0,367.7,367.7,366.54,366.54,11966.0
2024-01-12 10:05:00,366.42,367.14,366.19,367.04,10675.0,366.42,367.14,366.19,367.04,10675.0
2024-01-12 10:10:00,367.26,367.53,366.25,367.25,19041.0,367.26,367.53,366.25,367.25,19041.0
2024-01-12 10:15:00,367.04,367.16,366.46,366.87,26137.0,367.04,367.16,366.46,366.87,26137.0
2024-01-12 10:20:00,366.87,367.75,366.79,367.75,6020.0,366.87,367.75,366.79,367.75,6020.0
2024-01-12 10:25:00,367.83,368.01,366.93,367.5,7639.0,367.83,368.01,366.93,367.5,7639.0
2024-01-12 10:30:00,367.43,368.22,367.38,367.71,11064.0,367.43,368.22,367.38,367.71,11064.0
2024-01-12 10:35:00,367.31,367.31,366.3,366.75,10616.0,367.31,367.31,366.3,366.75,10616.0
2024-01-12 10:40:00,366.94,367.16,366.25,367.0,17942.0,366.94,367.16,366.25,367.0,17942.0
2024-01-12 10:45:00,367.22,367.43,366.45,366.45,4065.0,367.22,367.43,366.45,366.45,4065.0
2024-01-12 10:50:00,366.79,366.82,366.43,366.82,2041.0,366.79,366.82,366.43,366.82,2041.0
2024-01-12 10:55:00,366.97,367.05,366.73,367.05,400.0,366.97,367.05,366.73,367.05,400.0
2024-01-12 11:00:00,366.81,367.15,366.78,366.94,10104.0,366.81,367.15,366.78,366.94,10104.0
2024-01-12 11:05:00,366.82,367.49,366.82,367.49,10192.0,366.82,367.49,366.82,367.49,10192.0
2024-01-12 11:10:00,367.66,367.7,367.63,367.69,500.0,367.66,367.7,367.63,367.69,500.0
2024-01-12 11:15:00,367.92,368.32,367.88,368.25,1000.0,367.92,368.32,367.88,368.25,1000.0
2024-01-12 11:20:00,368.36,368.67,368.18,368.67,1200.0,368.36,368.67,368.18,368.67,1200.0
2024-01-12 11:25:00,368.78,368.92,368.67,368.9,1022.0,368.78,368.92,368.67,368.9,1022.0
2024-01-12 11:30:00,368.61,368.73,368.53,368.62,1000.0,368.61,368.73,368.53,368.62,1000.0
2024-01-12 11:35:00,368.62,368.62,367.8,368.05,1544.0,368.62,368.62,367.8,368.05,1544.0
2024-01-12 11:40:00,368.31,368.32,368.09,368.24,1102.0,368.31,368.32,368.09,368.24,1102.0
2024-01-12 11:45:00,367.96,368.16,367.8,368.09,1419.0,367.96,368.16,367.8,368.09,1419.0
2024-01-12 11:50:00,367.78,367.78,367.56,367.56,300.0,367.78,367.78,367.56,367.56,300.0
2024-01-12 11:55:00,367.54,367.56,366.97,367.25,8100.0,367.54,367.56,366.97,367.25,8100.0
2024-01-12 12:00:00,367.22,368.01,367.22,367.67,13842.0,367.22,368.01,367.22,367.67,13842.0
2024-01-12 12:05:00,367.5,367.66,367.41,367.5,3209.0,367.5,367.66,367.41,367.5,3209.0
2024-01-12 12:10:00,367.56,367.62,367.43,367.5,1400.0,367.56,367.62,367.43,367.5,1400.0
2024-01-12 12:15:00,367.35,367.67,367.28,367.54,5770.0,367.35,367.67,367.28,367.54,5770.0
2024-01-12 12:20:00,367.4,367.55,367.07,367.07,2481.0,367.4,367.55,367.07,367.07,2481.0
2024-01-12 12:25:00,366.9,367.05,366.68,367.03,2700.0,366.9,367.05,366.68,367.03,2700.0
2024-01-12 12:30:00,367.02,367.58,367.01,367.55,6319.0,367.02,367.58,367.01,367.55,6319.0
2024-01-12 12:35:00,367.27,367.34,366.99,367.34,1231.0,367.27,367.34,366.99,367.34,1231.0
2024-01-12 12:40:00,367.31,367.48,367.0,367.13,4383.0,367.31,367.48,367.0,367.13,4383.0
2024-01-12 12:45:00,367.16,367.53,367.04,367.53,1565.0,367.16,367.53,367.04,367.53,1565.0
2024-01-12 12:50:00,367.45,368.07,367.45,368.0,1000.0,367.45,368.07,367.45,368.0,1000.0
2024-01-12 12:55:00,367.89,367.95,367.44,367.52,2835.0,367.89,367.95,367.44,367.52,2835.0
2024-01-12 13:00:00,367.46,367.63,367.37,367.42,2232.0,367.46,367.63,367.37,367.42,2232.0
2024-01-12 13:05:00,367.44,367.68,367.44,367.68,1531.0,367.44,367.68,367.44,367.68,1531.0
2024-01-12 13:10:00,368.0,368.0,367.79,367.82,1268.0,368.0,368.0,367.79,367.82,1268.0
2024-01-12 13:15:00,367.76,368.01,367.28,367.75,3806.0,367.76,368.01,367.28,367.75,3806.0
2024-01-12 13:20:00,368.0,368.06,367.52,367.59,10903.0,368.0,368.06,367.52,367.59,10903.0
2024-01-12 13:25:00,367.56,367.74,367.56,367.74,900.0,367.56,367.74,367.56,367.74,900.0
2024-01-12 13:30:00,367.75,368.07,367.74,367.96,8059.0,367.75,368.07,367.74,367.96,8059.0
2024-01-12 13:35:00,367.97,368.0,367.8,367.81,11100.0,367.97,368.0,367.8,367.81,11100.0
2024-01-12 13:40:00,367.68,367.79,367.59,367.61,800.0,367.68,367.79,367.59,367.61,800.0
2024-01-12 13:45:00,367.99,367.99,367.68,367.8,3076.0,367.99,367.99,367.68,367.8,3076.0
2024-01-12 13:50:00,367.78,367.8,367.49,367.71,2401.0,367.78,367.8,367.49,367.71,2401.0
2024-01-12 13:55:00,367.73,367.79,367.56,367.63,1462.0,367.73,367.79,367.56,367.63,1462.0
2024-01-12 14:00:00,367.54,367.74,367.42,367.43,1600.0,367.54,367.74,367.42,367.43,1600.0
2024-01-12 14:05:00,367.42,367.42,366.98,367.19,4627.0,367.42,367.42,366.98,367.19,4627.0
2024-01-12 14:10:00,367.33,368.0,367.06,368.0,2599.0,367.33,368.0,367.06,368.0,2599.0
2024-01-12 14:15:00,368.02,368.37,367.98,368.36,945.0,368.02,368.37,367.98,368.36,945.0
2024-01-12 14:20:00,368.36,368.36,367.91,368.01,3429.0,368.36,368.36,367.91,368.01,3429.0
2024-01-12 14:25:00,368.07,368.1,367.74,367.98,2500.0,368.07,368.1,367.74,367.98,2500.0
2024-01-12 14:30:00,367.94,368.05,367.43,367.74,7860.0,367.94,368.05,367.43,367.74,7860.0
2024-01-12 14:35:00,367.74,367.82,366.8,366.94,6284.0,367.74,367.82,366.8,366.94,6284.0
2024-01-12 14:40:00,366.98,367.33,366.97,367.22,2711.0,366.98,367.33,366.97,367.22,2711.0
2024-01-12 14:45:00,367.19,367.42,366.9,367.36,18886.0,367.19,367.42,366.9,367.36,18886.0
2024-01-12 14:50:00,367.39,367.48,367.09,367.41,3510.0,367.39,367.48,367.09,367.41,3510.0
2024-01-12 14:55:00,367.39,367.39,367.03,367.23,4018.0,367.39,367.39,367.03,367.23,4018.0
2024-01-12 15:00:00,367.08,367.34,366.98,366.98,2696.0,367.08,367.34,366.98,366.98,2696.0
2024-01-12 15:05:00,367.09,367.33,366.99,367.07,1862.0,367.09,367.33,366.99,367.07,1862.0
2024-01-12 15:10:00,367.15,367.55,367.12,367.5,5949.0,367.15,367.55,367.12,367.5,5949.0
2024-01-12 15:15:00,367.51,367.72,367.48,367.59,3118.0,367.51,367.72,367.48,367.59,3118.0
2024-01-12 15:20:00,367.61,367.61,366.61,366.84,23740.0,367.61,367.61,366.61,366.84,23740.0
2024-01-12 15:25:00,366.9,366.93,366.56,366.77,4162.0,366.9,366.93,366.56,366.77,4162.0
2024-01-12 15:30:00,366.65,366.98,366.5,366.59,10829.0,366.65,366.98,366.5,366.59,10829.0
2024-01-12 15:35:00,366.59,366.91,366.11,366.13,3797.0,366.59,366.91,366.11,366.13,3797.0
2024-01-12 15:40:00,366.14,366.39,365.79,366.18,12750.0,366.14,366.39,365.79,366.18,12750.0
2024-01-12 15:45:00,366.16,366.16,365.35,365.41,14714.0,366.16,366.16,365.35,365.41,14714.0
2024-01-12 15:50:00,365.63,366.16,365.12,365.33,29176.0,365.63,366.16,365.12,365.33,29176.0
2024-01-12 15:55:00,365.33,365.33,364.32,364.71,61110.0,365.33,365.33,364.32,364.71,61110.0
2024-01-16 09:30:00,362.67,363.79,359.3,359.88,19429.0,362.67,363.79,359.3,359.88,19429.0
2024-01-16 09:35:00,359.84,360.22,357.41,357.68,8651.0,359.84,360.22,357.41,357.68,8651.0
2024-01-16 09:40:00,357.69,360.09,357.69,359.94,6596.0,357.69,360.09,357.69,359.94,6596.0
2024-01-16 09:45:00,359.62,360.0,358.57,359.5,7524.0,359.62,360.0,358.57,359.5,7524.0
2024-01-16 09:50:00,360.02,360.77,359.79,360.18,5680.0,360.02,360.77,359.79,360.18,5680.0
2024-01-16 09:55:00,360.16,361.5,360.16,361.27,3288.0,360.16,361.5,360.16,361.27,3288.0
2024-01-16 10:00:00,361.6,362.45,361.6,362.45,4272.0,361.6,362.45,361.6,362.45,4272.0
2024-01-16 10:05:00,362.68,363.52,362.62,363.52,8902.0,362.68,363.52,362.62,363.52,8902.0
2024-01-16 10:10:00,363.96,364.57,363.87,364.13,3442.0,363.96,364.57,363.87,364.13,3442.0
2024-01-16 10:15:00,364.2,364.61,363.9,364.43,4614.0,364.2,364.61,363.9,364.43,4614.0
2024-01-16 10:20:00,364.43,365.21,364.13,365.21,3904.0,364.43,365.21,364.13,365.21,3904.0
2024-01-16 10:25:00,365.13,365.2,364.69,365.01,3434.0,365.13,365.2,364.69,365.01,3434.0
2024-01-16 10:30:00,365.02,365.02,364.31,364.31,3823.0,365.02,365.02,364.31,364.31,3823.0
2024-01-16 10:35:00,364.27,364.69,364.26,364.6,3025.0,364.27,364.69,364.26,364.6,3025.0
2024-01-16 10:40:00,364.49,365.29,364.49,365.29,2868.0,364.49,365.29,364.49,365.29,2868.0
2024-01-16 10:45:00,365.22,365.62,365.21,365.53,1700.0,365.22,365.62,365.21,365.53,1700.0
2024-01-16 10:50:00,365.52,365.57,364.79,364.92,4139.0,365.52,365.57,364.79,364.92,4139.0
2024-01-16 10:55:00,365.08,365.31,364.26,364.37,2959.0,365.08,365.31,364.26,364.37,2959.0
2024-01-16 11:00:00,364.12,364.16,363.04,364.16,6413.0,364.12,364.16,363.04,364.16,6413.0
2024-01-16 11:05:00,364.45,364.94,364.45,364.51,3399.0,364.45,364.94,364.45,364.51,3399.0
2024-01-16 11:10:00,364.68,365.25,364.42,365.19,3500.0,364.68,365.25,364.42,365.19,3500.0
2024-01-16 11:15:00,364.81,365.18,364.49,365.03,3975.0,364.81,365.18,364.49,365.03,3975.0
2024-01-16 11:20:00,365.35,366.14,365.35,365.7,2000.0,365.35,366.14,365.35,365.7,2000.0
2024-01-16 11:25:00,365.67,365.68,364.92,364.92,2295.0,365.67,365.68,364.92,364.92,2295.0
2024-01-16 11:30:00,365.09,365.3,364.93,365.21,1290.0,365.09,365.3,364.93,365.21,1290.0
2024-01-16 11:35:00,365.27,365.42,364.66,364.81,3000.0,365.27,365.42,364.66,364.81,3000.0
2024-01-16 11:40:00,364.44,364.45,364.12,364.2,1700.0,364.44,364.45,364.12,364.2,1700.0
2024-01-16 11:45:00,364.15,364.35,363.88,363.96,1301.0,364.15,364.35,363.88,363.96,1301.0
2024-01-16 11:50:00,363.95,364.12,363.83,363.91,1735.0,363.95,364.12,363.83,363.91,1735.0
2024-01-16 11:55:00,363.96,363.96,363.59,363.63,2440.0,363.96,363.96,363.59,363.63,2440.0
2024-01-16 12:00:00,363.58,364.09,363.22,363.48,2000.0,363.58,364.09,363.22,363.48,2000.0
2024-01-16 12:05:00,363.28,363.45,362.91,363.45,1806.0,363.28,363.45,362.91,363.45,1806.0
2024-01-16 12:10:00,363.4,363.46,363.31,363.46,1400.0,363.4,363.46,363.31,363.46,1400.0
2024-01-16 12:15:00,363.73,363.73,363.14,363.14,1182.0,363.73,363.73,363.14,363.14,1182.0
2024-01-16 12:20:00,363.27,363.6,363.27,363.42,1100.0,363.27,363.6,363.27,363.42,1100.0
2024-01-16 12:25:00,363.44,363.49,362.98,362.98,1300.0,363.44,363.49,362.98,362.98,1300.0
2024-01-16 12:30:00,363.03,363.24,362.84,363.13,4020.0,363.03,363.24,362.84,363.13,4020.0
2024-01-16 12:35:00,363.27,363.67,363.27,363.4,1383.0,363.27,363.67,363.27,363.4,1383.0
2024-01-16 12:40:00,363.4,363.4,363.19,363.19,600.0,363.4,363.4,363.19,363.19,600.0
2024-01-16 12:45:00,363.16,363.26,362.66,362.8,1900.0,363.16,363.26,362.66,362.8,1900.0
2024-01-16 12:50:00,362.77,363.36,362.77,363.13,1961.0,362.77,363.36,362.77,363.13,1961.0
2024-01-16 12:55:00,363.3,363.35,363.18,363.22,1100.0,363.3,363.35,363.18,363.22,1100.0
2024-01-16 13:00:00,363.19,363.19,363.0,363.16,800.0,363.19,363.19,363.0,363.16,800.0
2024-01-16 13:05:00,363.18,363.37,363.18,363.31,900.0,363.18,363.37,363.18,363.31,900.0
2024-01-16 13:10:00,363.35,363.46,363.32,363.38,1784.0,363.35,363.46,363.32,363.38,1784.0
2024-01-16 13:15:00,363.64,364.48,363.64,364.25,1900.0,363.64,364.48,363.64,364.25,1900.0
2024-01-16 13:20:00,364.17,364.17,363.81,364.0,2407.0,364.17,364.17,363.81,364.0,2407.0
2024-01-16 13:25:00,364.13,364.18,363.78,364.12,2082.0,364.13,364.18,363.78,364.12,2082.0
2024-01-16 13:30:00,364.41,364.47,364.04,364.37,4268.0,364.41,364.47,364.04,364.37,4268.0
2024-01-16 13:35:00,364.18,364.19,363.66,363.99,2428.0,364.18,364.19,363.66,363.99,2428.0
2024-01-16 13:40:00,363.9,364.1,363.88,363.94,1484.0,363.9,364.1,363.88,363.94,1484.0
2024-01-16 13:45:00,363.83,363.83,363.63,363.79,1882.0,363.83,363.83,363.63,363.79,1882.0
2024-01-16 13:50:00,363.87,363.99,363.63,363.67,1431.0,363.87,363.99,363.63,363.67,1431.0
2024-01-16 13:55:00,363.91,364.16,363.82,364.16,1100.0,363.91,364.16,363.82,364.16,1100.0
2024-01-16 14:00:00,364.15,364.3,364.03,364.18,2189.0,364.15,364.3,364.03,364.18,2189.0
2024-01-16 14:05:00,364.19,364.81,364.18,364.64,4366.0,364.19,364.81,364.18,364.64,4366.0
2024-01-16 14:10:00,364.64,365.0,364.5,364.6,5400.0,364.64,365.0,364.5,364.6,5400.0
2024-01-16 14:15:00,364.65,364.82,364.62,364.62,2334.0,364.65,364.82,364.62,364.62,2334.0
2024-01-16 14:20:00,364.67,365.35,364.4,365.3,3145.0,364.67,365.35,364.4,365.3,3145.0
2024-01-16 14:25:00,365.14,365.7,365.13,365.19,3150.0,365.14,365.7,365.13,365.19,3150.0
2024-01-16 14:30:00,365.0,365.45,364.98,365.44,2700.0,365.0,365.45,364.98,365.44,2700.0
2024-01-16 14:35:00,365.5,365.51,365.34,365.42,1912.0,365.5,365.51,365.34,365.42,1912.0
2024-01-16 14:40:00,365.42,365.42,365.13,365.29,2886.0,365.42,365.42,365.13,365.29,2886.0
2024-01-16 14:45:00,365.27,365.73,365.27,365.64,3009.0,365.27,365.73,365.27,365.64,3009.0
2024-01-16 14:50:00,365.63,365.77,365.55,365.75,4970.0,365.63,365.77,365.55,365.75,4970.0
2024-01-16 14:55:00,365.75,365.97,365.44,365.62,2400.0,365.75,365.97,365.44,365.62,2400.0
2024-01-16 15:00:00,365.63,365.7,365.5,365.5,1713.0,365.63,365.7,365.5,365.5,1713.0
2024-01-16 15:05:00,365.41,366.91,365.31,366.47,11217.0,365.41,366.91,365.31,366.47,11217.0
2024-01-16 15:10:00,366.58,366.98,366.25,366.25,3713.0,366.58,366.98,366.25,366.25,3713.0
2024-01-16 15:15:00,366.25,366.7,366.25,366.7,9065.0,366.25,366.7,366.25,366.7,9065.0
2024-01-16 15:20:00,366.7,366.78,366.26,366.34,5171.0,366.7,366.78,366.26,366.34,5171.0
2024-01-16 15:25:00,366.26,366.64,366.26,366.47,6437.0,366.26,366.64,366.26,366.47,6437.0
2024-01-16 15:30:00,366.55,366.92,366.48,366.75,6402.0,366.55,366.92,366.48,366.75,6402.0
2024-01-16 15:35:00,366.89,367.41,366.79,366.85,7100.0,366.89,367.41,366.79,366.85,7100.0
2024-01-16 15:40:00,366.84,367.34,366.69,367.12,4918.0,366.84,367.34,366.69,367.12,4918.0
2024-01-16 15:45:00,367.01,367.09,366.31,366.78,8208.0,367.01,367.09,366.31,366.78,8208.0
2024-01-16 15:50:00,366.86,367.84,366.77,367.82,15834.0,366.86,367.84,366.77,367.82,15834.0
2024-01-16 15:55:00,367.96,368.55,367.76,368.46,36534.0,367.96,368.55,367.76,368.46,36534.0
2024-01-17 09:30:00,362.45,362.74,360.35,360.38,18519.0,362.45,362.74,360.35,360.38,18519.0
2024-01-17 09:35:00,361.43,362.42,359.49,362.42,6083.0,361.43,362.42,359.49,362.42,6083.0
2024-01-17 09:40:00,361.77,364.15,361.41,363.55,12453.0,361.77,364.15,361.41,363.55,12453.0
2024-01-17 09:45:00,363.56,364.54,363.48,364.38,2600.0,363.56,364.54,363.48,364.38,2600.0
2024-01-17 09:50:00,364.34,367.31,364.34,367.31,5505.0,364.34,367.31,364.34,367.31,5505.0
2024-01-17 09:55:00,367.39,367.39,365.88,365.88,2921.0,367.39,367.39,365.88,365.88,2921.0
2024-01-17 10:00:00,366.3,366.96,366.3,366.51,2900.0,366.3,366.96,366.3,366.51,2900.0
2024-01-17 10:05:00,365.77,366.61,365.45,366.32,1700.0,365.77,366.61,365.45,366.32,1700.0
2024-01-17 10:10:00,366.38,366.8,365.63,366.01,3900.0,366.38,366.8,365.63,366.01,3900.0
2024-01-17 10:15:00,366.23,366.59,365.39,365.5,8097.0,366.23,366.59,365.39,365.5,8097.0
2024-01-17 10:20:00,365.44,365.65,365.35,365.48,1500.0,365.44,365.65,365.35,365.48,1500.0
2024-01-17 10:25:00,365.4,365.6,365.3,365.47,1771.0,365.4,365.6,365.3,365.47,1771.0
2024-01-17 10:30:00,365.02,365.04,364.5,365.03,3069.0,365.02,365.04,364.5,365.03,3069.0
2024-01-17 10:35:00,364.78,365.67,364.49,364.5,5500.0,364.78,365.67,364.49,364.5,5500.0
2024-01-17 10:40:00,364.5,364.5,363.73,364.14,2183.0,364.5,364.5,363.73,364.14,2183.0
2024-01-17 10:45:00,364.34,364.67,363.64,363.72,15804.0,364.34,364.67,363.64,363.72,15804.0
2024-01-17 10:50:00,363.3,363.55,363.18,363.18,1954.0,363.3,363.55,363.18,363.18,1954.0
2024-01-17 10:55:00,363.04,363.4,362.86,363.23,3072.0,363.04,363.4,362.86,363.23,3072.0
2024-01-17 11:00:00,363.43,363.84,363.32,363.84,2871.0,363.43,363.84,363.32,363.84,2871.0
2024-01-17 11:05:00,363.92,364.13,363.66,364.05,2400.0,363.92,364.13,363.66,364.05,2400.0
2024-01-17 11:10:00,364.22,365.09,364.22,364.36,3500.0,364.22,365.09,364.22,364.36,3500.0
2024-01-17 11:15:00,364.55,364.55,364.03,364.06,1900.0,364.55,364.55,364.03,364.06,1900.0
2024-01-17 11:20:00,363.8,363.84,363.4,363.84,4989.0,363.8,363.84,363.4,363.84,4989.0
2024-01-17 11:25:00,363.69,364.0,363.44,363.44,3786.0,363.69,364.0,363.44,363.44,3786.0
2024-01-17 11:30:00,363.21,363.47,362.61,363.38,2789.0,363.21,363.47,362.61,363.38,2789.0
2024-01-17 11:35:00,363.54,363.93,363.27,363.65,1900.0,363.54,363.93,363.27,363.65,1900.0
2024-01-17 11:40:00,363.64,363.77,363.45,363.45,1510.0,363.64,363.77,363.45,363.45,1510.0
2024-01-17 11:45:00,363.5,363.71,363.4,363.4,1100.0,363.5,363.71,363.4,363.4,1100.0
2024-01-17 11:50:00,363.09,363.18,362.93,362.98,1500.0,363.09,363.18,362.93,362.98,1500.0
2024-01-17 11:55:00,363.08,363.22,362.87,362.88,1987.0,363.08,363.22,362.87,362.88,1987.0
2024-01-17 12:00:00,362.85,363.04,362.51,362.52,1000.0,362.85,363.04,362.51,362.52,1000.0
2024-01-17 12:05:00,362.44,362.75,362.3,362.57,2200.0,362.44,362.75,362.3,362.57,2200.0
2024-01-17 12:10:00,362.29,362.66,362.25,362.44,1388.0,362.29,362.66,362.25,362.44,1388.0
2024-01-17 12:15:00,362.4,362.4,361.84,361.84,1000.0,362.4,362.4,361.84,361.84,1000.0
2024-01-17 12:20:00,361.81,361.85,361.51,361.7,1115.0,361.81,361.85,361.51,361.7,1115.0
2024-01-17 12:25:00,361.58,361.58,361.17,361.49,1200.0,361.58,361.58,361.17,361.49,1200.0
2024-01-17 12:30:00,361.25,361.26,361.04,361.25,2400.0,361.25,361.26,361.04,361.25,2400.0
2024-01-17 12:35:00,361.17,361.17,360.87,360.88,1640.0,361.17,361.17,360.87,360.88,1640.0
2024-01-17 12:40:00,360.88,361.05,360.47,360.68,2150.0,360.88,361.05,360.47,360.68,2150.0
2024-01-17 12:45:00,360.56,360.76,360.44,360.65,800.0,360.56,360.76,360.44,360.65,800.0
2024-01-17 12:50:00,360.72,360.8,360.7,360.7,600.0,360.72,360.8,360.7,360.7,600.0
2024-01-17 12:55:00,360.69,360.75,360.48,360.48,800.0,360.69,360.75,360.48,360.48,800.0
2024-01-17 13:00:00,360.52,360.89,360.37,360.81,2400.0,360.52,360.89,360.37,360.81,2400.0
2024-01-17 13:05:00,360.97,360.97,360.45,360.51,2140.0,360.97,360.97,360.45,360.51,2140.0
2024-01-17 13:10:00,360.44,360.45,359.96,360.06,11169.0,360.44,360.45,359.96,360.06,11169.0
2024-01-17 13:15:00,359.9,360.01,359.26,359.49,3505.0,359.9,360.01,359.26,359.49,3505.0
2024-01-17 13:20:00,359.49,359.49,358.87,358.88,2177.0,359.49,359.49,358.87,358.88,2177.0
2024-01-17 13:25:00,359.07,359.23,358.69,358.9,3552.0,359.07,359.23,358.69,358.9,3552.0
2024-01-17 13:30:00,358.83,358.84,358.53,358.68,1650.0,358.83,358.84,358.53,358.68,1650.0
2024-01-17 13:35:00,358.66,358.78,358.6,358.78,4000.0,358.66,358.78,358.6,358.78,4000.0
2024-01-17 13:40:00,358.78,358.89,358.68,358.69,1700.0,358.78,358.89,358.68,358.69,1700.0
2024-01-17 13:45:00,358.69,358.69,358.41,358.42,900.0,358.69,358.69,358.41,358.42,900.0
2024-01-17 13:50:00,358.27,358.77,358.07,358.77,2526.0,358.27,358.77,358.07,358.77,2526.0
2024-01-17 13:55:00,358.76,358.77,358.36,358.7,4049.0,358.76,358.77,358.36,358.7,4049.0
2024-01-17 14:00:00,358.73,359.43,358.73,359.35,2671.0,358.73,359.43,358.73,359.35,2671.0
2024-01-17 14:05:00,359.4,359.57,359.33,359.44,8387.0,359.4,359.57,359.33,359.44,8387.0
2024-01-17 14:10:00,359.08,359.4,359.05,359.38,1640.0,359.08,359.4,359.05,359.38,1640.0
2024-01-17 14:15:00,359.37,359.95,359.36,359.83,5935.0,359.37,359.95,359.36,359.83,5935.0
2024-01-17 14:20:00,359.83,360.98,359.83,360.68,4619.0,359.83,360.98,359.83,360.68,4619.0
2024-01-17 14:25:00,360.66,360.89,360.65,360.79,1600.0,360.66,360.89,360.65,360.79,1600.0
2024-01-17 14:30:00,360.76,360.97,360.72,360.96,4810.0,360.76,360.97,360.72,360.96,4810.0
2024-01-17 14:35:00,360.9,360.9,360.34,360.61,5321.0,360.9,360.9,360.34,360.61,5321.0
2024-01-17 14:40:00,360.49,361.03,360.37,360.99,2556.0,360.49,361.03,360.37,360.99,2556.0
2024-01-17 14:45:00,360.84,360.84,360.5,360.53,5902.0,360.84,360.84,360.5,360.53,5902.0
2024-01-17 14:50:00,360.53,360.53,359.75,359.8,3707.0,360.53,360.53,359.75,359.8,3707.0
2024-01-17 14:55:00,359.75,359.75,359.45,359.7,1000.0,359.75,359.75,359.45,359.7,1000.0
2024-01-17 15:00:00,359.59,359.6,359.04,359.25,3432.0,359.59,359.6,359.04,359.25,3432.0
2024-01-17 15:05:00,359.25,359.41,359.16,359.38,2298.0,359.25,359.41,359.16,359.38,2298.0
2024-01-17 15:10:00,359.38,359.38,358.96,358.97,2300.0,359.38,359.38,358.96,358.97,2300.0
2024-01-17 15:15:00,358.99,359.24,358.99,359.24,2209.0,358.99,359.24,358.99,359.24,2209.0
2024-01-17 15:20:00,359.24,359.38,358.89,359.07,5910.0,359.24,359.38,358.89,359.07,5910.0
2024-01-17 15:25:00,359.02,359.5,359.01,359.49,4495.0,359.02,359.5,359.01,359.49,4495.0
2024-01-17 15:30:00,359.5,360.37,359.5,360.31,7257.0,359.5,360.37,359.5,360.31,7257.0
2024-01-17 15:35:00,360.42,360.72,360.41,360.5,3607.0,360.42,360.72,360.41,360.5,3607.0
2024-01-17 15:40:00,360.66,360.8,360.44,360.44,8321.0,360.66,360.8,360.44,360.44,8321.0
2024-01-17 15:45:00,360.36,360.67,359.85,359.85,6376.0,360.36,360.67,359.85,359.85,6376.0
2024-01-17 15:50:00,359.85,360.16,359.68,360.02,20841.0,359.85,360.16,359.68,360.02,20841.0
2024-01-17 15:55:00,359.93,360.77,359.22,359.24,57771.0,359.93,360.77,359.22,359.24,57771.0
2024-01-18 09:30:00,358.58,363.84,358.58,361.44,45469.0,358.58,363.84,358.58,361.44,45469.0
2024-01-18 09:35:00,362.13,362.59,361.06,361.5,4240.0,362.13,362.59,361.06,361.5,4240.0
2024-01-18 09:40:00,361.83,363.84,361.83,363.79,10354.0,361.83,363.84,361.83,363.79,10354.0
2024-01-18 09:45:00,363.27,364.14,362.57,363.83,7689.0,363.27,364.14,362.57,363.83,7689.0
2024-01-18 09:50:00,363.86,364.38,363.44,364.21,16523.0,363.86,364.38,363.44,364.21,16523.0
2024-01-18 09:55:00,364.27,366.0,364.26,365.43,6202.0,364.27,366.0,364.26,365.43,6202.0
2024-01-18 10:00:00,365.65,366.34,365.47,365.77,12084.0,365.65,366.34,365.47,365.77,12084.0
2024-01-18 10:05:00,365.57,365.95,364.96,365.0,7949.0,365.57,365.95,364.96,365.0,7949.0
2024-01-18 10:10:00,364.84,364.86,363.44,364.86,13537.0,364.84,364.86,363.44,364.86,13537.0
2024-01-18 10:15:00,364.83,365.45,364.74,365.12,3820.0,364.83,365.45,364.74,365.12,3820.0
2024-01-18 10:20:00,365.23,365.53,364.47,364.86,6949.0,365.23,365.53,364.47,364.86,6949.0
2024-01-18 10:25:00,364.76,365.33,364.76,365.25,4652.0,364.76,365.33,364.76,365.25,4652.0
2024-01-18 10:30:00,365.35,366.15,365.31,365.89,9780.0,365.35,366.15,365.31,365.89,9780.0
2024-01-18 10:35:00,365.77,367.48,365.77,366.67,3455.0,365.77,367.48,365.77,366.67,3455.0
2024-01-18 10:40:00,366.37,366.84,366.37,366.84,2530.0,366.37,366.84,366.37,366.84,2530.0
2024-01-18 10:45:00,366.87,366.92,365.89,366.28,5428.0,366.87,366.92,365.89,366.28,5428.0
2024-01-18 10:50:00,366.22,366.22,365.35,365.55,6928.0,366.22,366.22,365.35,365.55,6928.0
2024-01-18 10:55:00,365.4,365.5,364.52,364.52,3537.0,365.4,365.5,364.52,364.52,3537.0
2024-01-18 11:00:00,364.27,364.27,363.68,363.73,3425.0,364.27,364.27,363.68,363.73,3425.0
2024-01-18 11:05:00,363.58,363.58,363.02,363.46,5155.0,363.58,363.58,363.02,363.46,5155.0
2024-01-18 11:10:00,363.43,363.52,362.75,363.01,10557.0,363.43,363.52,362.75,363.01,10557.0
2024-01-18 11:15:00,362.99,363.17,362.6,362.67,3600.0,362.99,363.17,362.6,362.67,3600.0
2024-01-18 11:20:00,362.67,363.17,362.67,362.96,3102.0,362.67,363.17,362.67,362.96,3102.0
2024-01-18 11:25:00,362.94,362.94,362.42,362.58,4882.0,362.94,362.94,362.42,362.58,4882.0
2024-01-18 11:30:00,362.54,362.77,362.05,362.06,7201.0,362.54,362.77,362.05,362.06,7201.0
2024-01-18 11:35:00,362.23,362.87,362.09,362.67,5185.0,362.23,362.87,362.09,362.67,5185.0
2024-01-18 11:40:00,362.25,362.35,361.96,362.24,2628.0,362.25,362.35,361.96,362.24,2628.0
2024-01-18 11:45:00,362.37,362.38,361.83,361.83,5070.0,362.37,362.38,361.83,361.83,5070.0
2024-01-18 11:50:00,361.88,362.76,361.74,362.75,4209.0,361.88,362.76,361.74,362.75,4209.0
2024-01-18 11:55:00,362.83,363.1,362.51,362.95,2857.0,362.83,363.1,362.51,362.95,2857.0
2024-01-18 12:00:00,362.82,363.32,362.37,362.83,3386.0,362.82,363.32,362.37,362.83,3386.0
2024-01-18 12:05:00,363.05,363.22,362.92,363.22,1000.0,363.05,363.22,362.92,363.22,1000.0
2024-01-18 12:10:00,363.27,363.4,362.97,363.21,1600.0,363.27,363.4,362.97,363.21,1600.0
2024-01-18 12:15:00,363.13,363.23,362.76,362.79,1600.0,363.13,363.23,362.76,362.79,1600.0
2024-01-18 12:20:00,362.77,362.77,362.07,362.4,3506.0,362.77,362.77,362.07,362.4,3506.0
2024-01-18 12:25:00,362.18,362.74,362.18,362.63,1100.0,362.18,362.74,362.18,362.63,1100.0
2024-01-18 12:30:00,362.49,362.55,362.42,362.46,1300.0,362.49,362.55,362.42,362.46,1300.0
2024-01-18 12:35:00,362.38,362.38,362.06,362.26,3539.0,362.38,362.38,362.06,362.26,3539.0
2024-01-18 12:40:00,362.2,362.24,361.8,361.85,3138.0,362.2,362.24,361.8,361.85,3138.0
2024-01-18 12:45:00,361.98,361.98,361.75,361.75,640.0,361.98,361.98,361.75,361.75,640.0
2024-01-18 12:50:00,361.82,361.92,361.24,361.24,3879.0,361.82,361.92,361.24,361.24,3879.0
2024-01-18 12:55:00,361.23,361.24,361.0,361.02,2210.0,361.23,361.24,361.0,361.02,2210.0
2024-01-18 13:00:00,361.02,361.02,360.72,360.75,2160.0,361.02,361.02,360.72,360.75,2160.0
2024-01-18 13:05:00,360.72,361.0,360.65,361.0,1310.0,360.72,361.0,360.65,361.0,1310.0
2024-01-18 13:10:00,360.94,361.15,360.93,361.15,1502.0,360.94,361.15,360.93,361.15,1502.0
2024-01-18 13:15:00,361.13,361.43,360.9,361.38,15186.0,361.13,361.43,360.9,361.38,15186.0
2024-01-18 13:20:00,361.45,361.51,361.31,361.5,1300.0,361.45,361.51,361.31,361.5,1300.0
2024-01-18 13:25:00,361.35,361.81,361.22,361.81,1255.0,361.35,361.81,361.22,361.81,1255.0
2024-01-18 13:30:00,361.77,362.17,361.77,361.91,703.0,361.77,362.17,361.77,361.91,703.0
2024-01-18 13:35:00,361.92,362.44,361.91,362.27,1708.0,361.92,362.44,361.91,362.27,1708.0
2024-01-18 13:40:00,362.32,362.49,362.22,362.49,873.0,362.32,362.49,362.22,362.49,873.0
2024-01-18 13:45:00,362.53,362.83,362.4,362.7,1677.0,362.53,362.83,362.4,362.7,1677.0
2024-01-18 13:50:00,362.78,362.86,362.56,362.86,1100.0,362.78,362.86,362.56,362.86,1100.0
2024-01-18 13:55:00,362.85,362.86,362.51,362.71,2345.0,362.85,362.86,362.51,362.71,2345.0
2024-01-18 14:00:00,362.6,362.94,362.59,362.82,1700.0,362.6,362.94,362.59,362.82,1700.0
2024-01-18 14:05:00,362.84,362.99,362.77,362.96,1003.0,362.84,362.99,362.77,362.96,1003.0
2024-01-18 14:10:00,362.97,363.56,362.96,363.56,1744.0,362.97,363.56,362.96,363.56,1744.0
2024-01-18 14:15:00,363.66,363.81,363.57,363.65,1805.0,363.66,363.81,363.57,363.65,1805.0
2024-01-18 14:20:00,363.63,364.35,363.57,364.23,3060.0,363.63,364.35,363.57,364.23,3060.0
2024-01-18 14:25:00,364.06,364.06,363.48,363.83,9758.0,364.06,364.06,363.48,363.83,9758.0
2024-01-18 14:30:00,364.01,364.23,363.54,363.62,2972.0,364.01,364.23,363.54,363.62,2972.0
2024-01-18 14:35:00,363.48,363.58,363.28,363.28,1300.0,363.48,363.58,363.28,363.28,1300.0
2024-01-18 14:40:00,363.26,363.36,362.78,362.78,4939.0,363.26,363.36,362.78,362.78,4939.0
2024-01-18 14:45:00,363.06,363.28,362.62,363.08,4060.0,363.06,363.28,362.62,363.08,4060.0
2024-01-18 14:50:00,363.23,363.87,363.16,363.68,1800.0,363.23,363.87,363.16,363.68,1800.0
2024-01-18 14:55:00,363.65,363.99,363.65,363.99,900.0,363.65,363.99,363.65,363.99,900.0
2024-01-18 15:00:00,363.92,364.2,363.76,364.19,1299.0,363.92,364.2,363.76,364.19,1299.0
2024-01-18 15:05:00,364.32,364.32,364.11,364.23,3680.0,364.32,364.32,364.11,364.23,3680.0
2024-01-18 15:10:00,364.47,364.5,364.15,364.18,5858.0,364.47,364.5,364.15,364.18,5858.0
2024-01-18 15:15:00,364.19,364.49,364.19,364.29,1491.0,364.19,364.49,364.19,364.29,1491.0
2024-01-18 15:20:00,364.2,364.43,364.04,364.35,2517.0,364.2,364.43,364.04,364.35,2517.0
2024-01-18 15:25:00,364.47,364.61,363.96,364.07,3901.0,364.47,364.61,363.96,364.07,3901.0
2024-01-18 15:30:00,364.13,364.15,363.87,364.06,2200.0,364.13,364.15,363.87,364.06,2200.0
2024-01-18 15:35:00,364.1,364.1,363.82,363.86,2859.0,364.1,364.1,363.82,363.86,2859.0
2024-01-18 15:40:00,363.68,364.18,363.53,364.16,4141.0,363.68,364.18,363.53,364.16,4141.0
2024-01-18 15:45:00,364.18,364.36,363.94,364.31,8018.0,364.18,364.36,363.94,364.31,8018.0
2024-01-18 15:50:00,364.44,365.18,364.24,364.73,25110.0,364.44,365.18,364.24,364.73,25110.0
2024-01-18 15:55:00,364.61,364.79,364.19,364.67,28275.0,364.61,364.79,364.19,364.67,28275.0
2024-01-19 09:30:00,364.18,365.0,362.56,362.81,46496.0,364.18,365.0,362.56,362.81,46496.0
2024-01-19 09:35:00,361.3,362.41,360.88,361.61,2652.0,361.3,362.41,360.88,361.61,2652.0
2024-01-19 09:40:00,361.61,362.94,360.95,361.49,4973.0,361.61,362.94,360.95,361.49,4973.0
2024-01-19 09:45:00,361.52,363.73,361.51,363.73,12148.0,361.52,363.73,361.51,363.73,12148.0
2024-01-19 09:50:00,363.48,365.46,363.48,365.05,12012.0,363.48,365.46,363.48,365.05,12012.0
2024-01-19 09:55:00,365.0,365.25,364.78,364.78,4808.0,365.0,365.25,364.78,364.78,4808.0
2024-01-19 10:00:00,365.1,365.28,364.32,364.77,8111.0,365.1,365.28,364.32,364.77,8111.0
2024-01-19 10:05:00,364.63,365.23,364.52,365.14,11587.0,364.63,365.23,364.52,365.14,11587.0
2024-01-19 10:10:00,364.92,365.35,364.84,365.21,10028.0,364.92,365.35,364.84,365.21,10028.0
2024-01-19 10:15:00,365.25,367.4,365.16,367.4,7775.0,365.25,367.4,365.16,367.4,7775.0
2024-01-19 10:20:00,367.14,367.82,367.14,367.82,3544.0,367.14,367.82,367.14,367.82,3544.0
2024-01-19 10:25:00,367.69,367.77,366.81,367.16,7474.0,367.69,367.77,366.81,367.16,7474.0
2024-01-19 10:30:00,367.16,367.16,364.88,365.0,26718.0,367.16,367.16,364.88,365.0,26718.0
2024-01-19 10:35:00,365.34,365.62,365.34,365.62,4175.0,365.34,365.62,365.34,365.62,4175.0
2024-01-19 10:40:00,365.48,365.76,365.13,365.13,2173.0,365.48,365.76,365.13,365.13,2173.0
2024-01-19 10:45:00,365.38,366.22,365.22,366.22,1800.0,365.38,366.22,365.22,366.22,1800.0
2024-01-19 10:50:00,366.27,366.49,366.04,366.16,1234.0,366.27,366.49,366.04,366.16,1234.0
2024-01-19 10:55:00,365.98,367.1,365.9,367.1,3987.0,365.98,367.1,365.9,367.1,3987.0
2024-01-19 11:00:00,367.0,367.0,366.67,366.92,1900.0,367.0,367.0,366.67,366.92,1900.0
2024-01-19 11:05:00,367.19,367.73,367.19,367.63,1041.0,367.19,367.73,367.19,367.63,1041.0
2024-01-19 11:10:00,367.8,368.3,367.56,367.94,2060.0,367.8,368.3,367.56,367.94,2060.0
2024-01-19 11:15:00,367.93,367.93,367.37,367.83,2903.0,367.93,367.93,367.37,367.83,2903.0
2024-01-19 11:20:00,367.98,368.3,367.63,368.04,2292.0,367.98,368.3,367.63,368.04,2292.0
2024-01-19 11:25:00,367.85,368.04,367.67,367.85,1700.0,367.85,368.04,367.67,367.85,1700.0
2024-01-19 11:30:00,367.86,368.16,367.68,367.88,6834.0,367.86,368.16,367.68,367.88,6834.0
2024-01-19 11:35:00,367.86,368.17,367.41,368.17,3844.0,367.86,368.17,367.41,368.17,3844.0
2024-01-19 11:40:00,368.3,368.33,367.75,368.27,2000.0,368.3,368.33,367.75,368.27,2000.0
2024-01-19 11:45:00,368.3,368.3,368.0,368.06,1000.0,368.3,368.3,368.0,368.06,1000.0
2024-01-19 11:50:00,368.45,369.38,368.45,369.38,3342.0,368.45,369.38,368.45,369.38,3342.0
2024-01-19 11:55:00,369.15,369.15,368.62,369.11,2948.0,369.15,369.15,368.62,369.11,2948.0
2024-01-19 12:00:00,369.11,369.11,367.93,367.93,1700.0,369.11,369.11,367.93,367.93,1700.0
2024-01-19 12:05:00,368.12,368.2,367.73,367.97,6114.0,368.12,368.2,367.73,367.97,6114.0
2024-01-19 12:10:00,367.89,368.31,367.89,368.03,3005.0,367.89,368.31,367.89,368.03,3005.0
2024-01-19 12:15:00,368.37,368.5,368.22,368.22,573.0,368.37,368.5,368.22,368.22,573.0
2024-01-19 12:20:00,368.2,368.53,368.2,368.43,2205.0,368.2,368.53,368.2,368.43,2205.0
2024-01-19 12:25:00,368.53,368.92,368.51,368.84,1863.0,368.53,368.92,368.51,368.84,1863.0
2024-01-19 12:30:00,368.81,369.12,368.64,368.67,1800.0,368.81,369.12,368.64,368.67,1800.0
2024-01-19 12:35:00,368.74,368.74,368.42,368.42,200.0,368.74,368.74,368.42,368.42,200.0
2024-01-19 12:40:00,368.48,368.88,368.09,368.82,1500.0,368.48,368.88,368.09,368.82,1500.0
2024-01-19 12:45:00,368.66,368.66,368.3,368.3,400.0,368.66,368.66,368.3,368.3,400.0
2024-01-19 12:50:00,368.65,369.0,368.64,369.0,1159.0,368.65,369.0,368.64,369.0,1159.0
2024-01-19 12:55:00,369.03,369.22,368.91,369.16,900.0,369.03,369.22,368.91,369.16,900.0
2024-01-19 13:00:00,369.12,369.17,368.96,368.99,900.0,369.12,369.17,368.96,368.99,900.0
2024-01-19 13:05:00,368.87,369.01,368.83,368.99,500.0,368.87,369.01,368.83,368.99,500.0
2024-01-19 13:10:00,368.97,369.78,368.54,369.58,4678.0,368.97,369.78,368.54,369.58,4678.0
2024-01-19 13:15:00,369.54,369.93,369.21,369.21,2737.0,369.54,369.93,369.21,369.21,2737.0
2024-01-19 13:20:00,369.56,369.81,369.39,369.72,1739.0,369.56,369.81,369.39,369.72,1739.0
2024-01-19 13:25:00,369.54,370.0,369.49,370.0,1532.0,369.54,370.0,369.49,370.0,1532.0
2024-01-19 13:30:00,370.49,370.49,370.14,370.22,1961.0,370.49,370.49,370.14,370.22,1961.0
2024-01-19 13:35:00,370.22,370.28,369.7,369.98,2667.0,370.22,370.28,369.7,369.98,2667.0
2024-01-19 13:40:00,369.91,370.32,369.9,370.32,1300.0,369.91,370.32,369.9,370.32,1300.0
2024-01-19 13:45:00,370.16,370.26,369.78,370.26,1200.0,370.16,370.26,369.78,370.26,1200.0
2024-01-19 13:50:00,370.21,370.43,370.2,370.24,1200.0,370.21,370.43,370.2,370.24,1200.0
2024-01-19 13:55:00,370.4,371.1,370.18,371.03,6803.0,370.4,371.1,370.18,371.03,6803.0
2024-01-19 14:00:00,371.1,371.31,370.78,371.31,1508.0,371.1,371.31,370.78,371.31,1508.0
2024-01-19 14:05:00,371.29,371.34,371.05,371.11,3000.0,371.29,371.34,371.05,371.11,3000.0
2024-01-19 14:10:00,371.11,371.43,370.96,371.38,3084.0,371.11,371.43,370.96,371.38,3084.0
2024-01-19 14:15:00,371.37,371.77,371.18,371.19,3521.0,371.37,371.77,371.18,371.19,3521.0
2024-01-19 14:20:00,371.5,372.03,371.5,371.8,1500.0,371.5,372.03,371.5,371.8,1500.0
2024-01-19 14:25:00,371.56,372.14,371.32,371.32,4370.0,371.56,372.14,371.32,371.32,4370.0
2024-01-19 14:30:00,371.65,371.98,371.11,371.11,17282.0,371.65,371.98,371.11,371.11,17282.0
2024-01-19 14:35:00,371.43,371.64,371.3,371.47,1700.0,371.43,371.64,371.3,371.47,1700.0
2024-01-19 14:40:00,371.46,371.86,371.27,371.45,2567.0,371.46,371.86,371.27,371.45,2567.0
2024-01-19 14:45:00,371.4,371.66,371.33,371.44,1100.0,371.4,371.66,371.33,371.44,1100.0
2024-01-19 14:50:00,371.44,371.58,371.21,371.21,1924.0,371.44,371.58,371.21,371.21,1924.0
2024-01-19 14:55:00,371.56,371.71,371.3,371.56,1894.0,371.56,371.71,371.3,371.56,1894.0
2024-01-19 15:00:00,371.46,371.64,371.02,371.5,15593.0,371.46,371.64,371.02,371.5,15593.0
2024-01-19 15:05:00,371.65,371.83,371.58,371.83,2400.0,371.65,371.83,371.58,371.83,2400.0
2024-01-19 15:10:00,371.71,371.92,371.45,371.87,6790.0,371.71,371.92,371.45,371.87,6790.0
2024-01-19 15:15:00,371.77,372.04,371.77,372.04,3237.0,371.77,372.04,371.77,372.04,3237.0
2024-01-19 15:20:00,371.88,372.21,371.77,371.9,4102.0,371.88,372.21,371.77,371.9,4102.0
2024-01-19 15:25:00,371.85,371.95,371.68,371.71,2705.0,371.85,371.95,371.68,371.71,2705.0
2024-01-19 15:30:00,371.68,371.7,371.29,371.55,7857.0,371.68,371.7,371.29,371.55,7857.0
2024-01-19 15:35:00,371.45,371.78,371.23,371.5,5585.0,371.45,371.78,371.23,371.5,5585.0
2024-01-19 15:40:00,371.65,371.71,371.37,371.37,5423.0,371.65,371.71,371.37,371.37,5423.0
2024-01-19 15:45:00,371.43,371.82,371.3,371.77,7859.0,371.43,371.82,371.3,371.77,7859.0
2024-01-19 15:50:00,371.8,371.97,371.47,371.67,17441.0,371.8,371.97,371.47,371.67,17441.0
2024-01-19 15:55:00,371.54,371.54,370.67,371.09,41596.0,371.54,371.54,370.67,371.09,41596.0
2024-01-22 09:30:00,371.1,373.53,370.35,372.75,9013.0,371.1,373.53,370.35,372.75,9013.0
2024-01-22 09:35:00,372.47,374.7,372.47,374.69,2900.0,372.47,374.7,372.47,374.69,2900.0
2024-01-22 09:40:00,374.98,375.82,374.54,375.38,2796.0,374.98,375.82,374.54,375.38,2796.0
2024-01-22 09:45:00,375.02,375.33,373.96,374.63,4073.0,375.02,375.33,373.96,374.63,4073.0
2024-01-22 09:50:00,375.02,375.5,374.79,375.32,2650.0,375.02,375.5,374.79,375.32,2650.0
2024-01-22 09:55:00,375.62,375.69,374.62,374.71,2355.0,375.62,375.69,374.62,374.71,2355.0
2024-01-22 10:00:00,374.88,375.4,374.3,375.31,3980.0,374.88,375.4,374.3,375.31,3980.0
2024-01-22 10:05:00,375.44,376.79,375.19,376.25,8387.0,375.44,376.79,375.19,376.25,8387.0
2024-01-22 10:10:00,376.28,376.69,375.75,376.69,1005.0,376.28,376.69,375.75,376.69,1005.0
2024-01-22 10:15:00,376.69,377.24,376.49,376.88,3095.0,376.69,377.24,376.49,376.88,3095.0
2024-01-22 10:20:00,376.86,377.13,376.53,376.66,2152.0,376.86,377.13,376.53,376.66,2152.0
2024-01-22 10:25:00,376.9,377.8,376.64,377.26,3518.0,376.9,377.8,376.64,377.26,3518.0
2024-01-22 10:30:00,376.95,377.57,376.29,376.67,8612.0,376.95,377.57,376.29,376.67,8612.0
2024-01-22 10:35:00,376.15,376.42,375.41,376.19,4296.0,376.15,376.42,375.41,376.19,4296.0
2024-01-22 10:40:00,376.42,376.52,375.2,375.2,2716.0,376.42,376.52,375.2,375.2,2716.0
2024-01-22 10:45:00,375.6,375.6,374.73,374.81,2700.0,375.6,375.6,374.73,374.81,2700.0
2024-01-22 10:50:00,375.12,375.31,374.0,374.0,5802.0,375.12,375.31,374.0,374.0,5802.0
2024-01-22 10:55:00,374.17,374.23,373.71,373.93,3401.0,374.17,374.23,373.71,373.93,3401.0
2024-01-22 11:00:00,373.97,373.97,373.3,373.81,3634.0,373.97,373.97,373.3,373.81,3634.0
2024-01-22 11:05:00,374.11,374.15,373.76,373.87,2681.0,374.11,374.15,373.76,373.87,2681.0
2024-01-22 11:10:00,373.84,374.09,373.76,374.0,3975.0,373.84,374.09,373.76,374.0,3975.0
2024-01-22 11:15:00,374.13,374.33,373.84,373.93,2600.0,374.13,374.33,373.84,373.93,2600.0
2024-01-22 11:20:00,374.03,374.21,373.64,373.66,48014.0,374.03,374.21,373.64,373.66,48014.0
2024-01-22 11:25:00,373.46,373.69,373.24,373.64,1500.0,373.46,373.69,373.24,373.64,1500.0
2024-01-22 11:30:00,373.9,374.18,373.68,373.72,2825.0,373.9,374.18,373.68,373.72,2825.0
2024-01-22 11:35:00,373.83,374.26,373.81,374.08,2000.0,373.83,374.26,373.81,374.08,2000.0
2024-01-22 11:40:00,374.02,374.02,373.45,373.69,3753.0,374.02,374.02,373.45,373.69,3753.0
2024-01-22 11:45:00,373.57,374.03,373.45,373.56,1200.0,373.57,374.03,373.45,373.56,1200.0
2024-01-22 11:50:00,373.44,373.78,373.21,373.78,902.0,373.44,373.78,373.21,373.78,902.0
2024-01-22 11:55:00,373.94,374.23,373.78,373.84,1977.0,373.94,374.23,373.78,373.84,1977.0
2024-01-22 12:00:00,373.83,374.32,373.69,374.17,1348.0,373.83,374.32,373.69,374.17,1348.0
2024-01-22 12:05:00,374.03,374.03,373.32,373.73,1533.0,374.03,374.03,373.32,373.73,1533.0
2024-01-22 12:10:00,373.71,374.05,373.7,374.05,1000.0,373.71,374.05,373.7,374.05,1000.0
2024-01-22 12:15:00,374.26,374.47,374.0,374.47,2973.0,374.26,374.47,374.0,374.47,2973.0
2024-01-22 12:20:00,374.26,374.44,373.91,373.91,900.0,374.26,374.44,373.91,373.91,900.0
2024-01-22 12:25:00,373.89,373.89,373.55,373.79,1200.0,373.89,373.89,373.55,373.79,1200.0
2024-01-22 12:30:00,373.79,373.89,373.56,373.6,2249.0,373.79,373.89,373.56,373.6,2249.0
2024-01-22 12:35:00,373.54,373.78,373.21,373.21,2400.0,373.54,373.78,373.21,373.21,2400.0
2024-01-22 12:40:00,373.45,373.45,372.64,372.64,4519.0,373.45,373.45,372.64,372.64,4519.0
2024-01-22 12:45:00,372.61,372.78,371.86,371.86,8808.0,372.61,372.78,371.86,371.86,8808.0
2024-01-22 12:50:00,371.58,371.79,371.58,371.58,1600.0,371.58,371.79,371.58,371.58,1600.0
2024-01-22 12:55:00,371.74,372.86,371.74,372.74,12193.0,371.74,372.86,371.74,372.74,12193.0
2024-01-22 13:00:00,372.87,373.12,372.49,373.05,29540.0,372.87,373.12,372.49,373.05,29540.0
2024-01-22 13:05:00,372.9,373.3,372.61,373.15,4442.0,372.9,373.3,372.61,373.15,4442.0
2024-01-22 13:10:00,373.15,373.32,373.14,373.25,1598.0,373.15,373.32,373.14,373.25,1598.0
2024-01-22 13:15:00,373.3,373.38,372.84,372.84,4421.0,373.3,373.38,372.84,372.84,4421.0
2024-01-22 13:20:00,373.22,374.2,373.22,373.57,2762.0,373.22,374.2,373.22,373.57,2762.0
2024-01-22 13:25:00,373.44,373.79,373.28,373.29,2551.0,373.44,373.79,373.28,373.29,2551.0
2024-01-22 13:30:00,373.29,373.68,373.29,373.51,1500.0,373.29,373.68,373.29,373.51,1500.0
2024-01-22 13:35:00,373.52,373.9,373.51,373.8,720.0,373.52,373.9,373.51,373.8,720.0
2024-01-22 13:40:00,373.66,373.78,373.14,373.2,2500.0,373.66,373.78,373.14,373.2,2500.0
2024-01-22 13:45:00,373.18,374.18,373.08,374.18,7418.0,373.18,374.18,373.08,374.18,7418.0
2024-01-22 13:50:00,373.96,374.21,373.81,374.12,1439.0,373.96,374.21,373.81,374.12,1439.0
2024-01-22 13:55:00,373.97,373.97,373.61,373.61,1000.0,373.97,373.97,373.61,373.61,1000.0
2024-01-22 14:00:00,373.81,373.82,373.59,373.63,1954.0,373.81,373.82,373.59,373.63,1954.0
2024-01-22 14:05:00,373.69,373.82,373.28,373.42,3096.0,373.69,373.82,373.28,373.42,3096.0
2024-01-22 14:10:00,373.09,373.09,372.58,372.58,772.0,373.09,373.09,372.58,372.58,772.0
2024-01-22 14:15:00,372.59,372.87,372.42,372.59,1665.0,372.59,372.87,372.42,372.59,1665.0
2024-01-22 14:20:00,371.98,372.48,371.84,372.44,2000.0,371.98,372.48,371.84,372.44,2000.0
2024-01-22 14:25:00,372.55,373.21,372.5,373.21,2156.0,372.55,373.21,372.5,373.21,2156.0
2024-01-22 14:30:00,373.22,373.62,373.03,373.19,6347.0,373.22,373.62,373.03,373.19,6347.0
2024-01-22 14:35:00,373.19,374.39,373.13,373.98,5200.0,373.19,374.39,373.13,373.98,5200.0
2024-01-22 14:40:00,373.81,374.09,373.72,373.86,3639.0,373.81,374.09,373.72,373.86,3639.0
2024-01-22 14:45:00,373.71,373.97,373.11,373.11,2500.0,373.71,373.97,373.11,373.11,2500.0
2024-01-22 14:50:00,373.27,373.5,372.55,372.62,9065.0,373.27,373.5,372.55,372.62,9065.0
2024-01-22 14:55:00,372.49,372.49,372.01,372.13,4438.0,372.49,372.49,372.01,372.13,4438.0
2024-01-22 15:00:00,372.07,372.39,371.84,372.39,4200.0,372.07,372.39,371.84,372.39,4200.0
2024-01-22 15:05:00,372.29,372.29,371.62,372.09,3671.0,372.29,372.29,371.62,372.09,3671.0
2024-01-22 15:10:00,371.77,371.8,371.52,371.72,1914.0,371.77,371.8,371.52,371.72,1914.0
2024-01-22 15:15:00,371.69,371.7,371.46,371.59,1751.0,371.69,371.7,371.46,371.59,1751.0
2024-01-22 15:20:00,371.49,371.56,371.3,371.37,4164.0,371.49,371.56,371.3,371.37,4164.0
2024-01-22 15:25:00,371.46,372.26,371.45,372.25,5400.0,371.46,372.26,371.45,372.25,5400.0
2024-01-22 15:30:00,372.25,372.98,372.25,372.98,3228.0,372.25,372.98,372.25,372.98,3228.0
2024-01-22 15:35:00,372.91,373.02,372.73,372.85,4974.0,372.91,373.02,372.73,372.85,4974.0
2024-01-22 15:40:00,372.85,372.9,372.17,372.65,12930.0,372.85,372.9,372.17,372.65,12930.0
2024-01-22 15:45:00,372.84,373.58,372.82,373.27,7205.0,372.84,373.58,372.82,373.27,7205.0
2024-01-22 15:50:00,373.26,373.71,372.64,373.0,17981.0,373.26,373.71,372.64,373.0,17981.0
2024-01-22 15:55:00,372.96,373.63,372.95,373.28,34675.0,372.96,373.63,372.95,373.28,34675.0
2024-01-23 09:30:00,377.5,381.0,375.76,381.0,13482.0,377.5,381.0,375.76,381.0,13482.0
2024-01-23 09:35:00,380.31,381.21,378.01,379.94,16118.0,380.31,381.21,378.01,379.94,16118.0
2024-01-23 09:40:00,379.6,380.02,378.7,380.02,3622.0,379.6,380.02,378.7,380.02,3622.0
2024-01-23 09:45:00,380.87,381.57,380.26,380.59,6490.0,380.87,381.57,380.26,380.59,6490.0
2024-01-23 09:50:00,380.61,380.61,379.47,379.48,3986.0,380.61,380.61,379.47,379.48,3986.0
2024-01-23 09:55:00,379.53,380.45,379.3,380.0,3206.0,379.53,380.45,379.3,380.0,3206.0
2024-01-23 10:00:00,379.8,379.88,377.67,377.67,3155.0,379.8,379.88,377.67,377.67,3155.0
2024-01-23 10:05:00,377.67,378.27,377.51,377.65,2373.0,377.67,378.27,377.51,377.65,2373.0
2024-01-23 10:10:00,377.42,377.65,376.48,376.48,2459.0,377.42,377.65,376.48,376.48,2459.0
2024-01-23 10:15:00,376.88,377.41,376.77,377.18,2866.0,376.88,377.41,376.77,377.18,2866.0
2024-01-23 10:20:00,377.28,377.39,376.69,376.87,3495.0,377.28,377.39,376.69,376.87,3495.0
2024-01-23 10:25:00,376.83,376.84,376.24,376.84,3300.0,376.83,376.84,376.24,376.84,3300.0
2024-01-23 10:30:00,376.85,376.99,376.16,376.19,2590.0,376.85,376.99,376.16,376.19,2590.0
2024-01-23 10:35:00,376.32,376.32,374.77,375.67,4095.0,376.32,376.32,374.77,375.67,4095.0
2024-01-23 10:40:00,375.55,375.55,374.24,374.24,4357.0,375.55,375.55,374.24,374.24,4357.0
2024-01-23 10:45:00,374.35,374.38,373.61,374.16,8700.0,374.35,374.38,373.61,374.16,8700.0
2024-01-23 10:50:00,373.98,374.48,372.96,374.48,5785.0,373.98,374.48,372.96,374.48,5785.0
2024-01-23 10:55:00,374.19,374.8,374.06,374.71,8438.0,374.19,374.8,374.06,374.71,8438.0
2024-01-23 11:00:00,374.73,375.38,374.73,375.38,1857.0,374.73,375.38,374.73,375.38,1857.0
2024-01-23 11:05:00,375.12,375.25,374.99,374.99,800.0,375.12,375.25,374.99,374.99,800.0
2024-01-23 11:10:00,375.19,375.73,375.19,375.28,3306.0,375.19,375.73,375.19,375.28,3306.0
2024-01-23 11:15:00,375.37,375.37,374.93,375.18,1900.0,375.37,375.37,374.93,375.18,1900.0
2024-01-23 11:20:00,375.12,375.27,374.88,374.89,3273.0,375.12,375.27,374.88,374.89,3273.0
2024-01-23 11:25:00,375.24,375.28,374.78,375.28,1641.0,375.24,375.28,374.78,375.28,1641.0
2024-01-23 11:30:00,375.29,375.63,375.05,375.15,2358.0,375.29,375.63,375.05,375.15,2358.0
2024-01-23 11:35:00,374.99,375.24,374.89,375.24,1224.0,374.99,375.24,374.89,375.24,1224.0
2024-01-23 11:40:00,375.13,375.44,375.1,375.44,1475.0,375.13,375.44,375.1,375.44,1475.0
2024-01-23 11:45:00,375.38,375.65,375.02,375.02,2100.0,375.38,375.65,375.02,375.02,2100.0
2024-01-23 11:50:00,374.97,375.57,374.97,375.57,1986.0,374.97,375.57,374.97,375.57,1986.0
2024-01-23 11:55:00,375.69,375.69,375.2,375.38,1603.0,375.69,375.69,375.2,375.38,1603.0
2024-01-23 12:00:00,375.18,375.29,374.77,374.91,3313.0,375.18,375.29,374.77,374.91,3313.0
2024-01-23 12:05:00,375.13,375.27,374.86,374.98,3565.0,375.13,375.27,374.86,374.98,3565.0
2024-01-23 12:10:00,374.97,375.0,374.75,374.88,1016.0,374.97,375.0,374.75,374.88,1016.0
2024-01-23 12:15:00,374.77,374.77,374.53,374.54,2101.0,374.77,374.77,374.53,374.54,2101.0
2024-01-23 12:20:00,374.6,374.81,374.16,374.47,2600.0,374.6,374.81,374.16,374.47,2600.0
2024-01-23 12:25:00,374.69,374.92,374.61,374.61,2188.0,374.69,374.92,374.61,374.61,2188.0
2024-01-23 12:30:00,374.58,374.85,374.57,374.72,1005.0,374.58,374.85,374.57,374.72,1005.0
2024-01-23 12:35:00,374.7,374.95,374.65,374.83,800.0,374.7,374.95,374.65,374.83,800.0
2024-01-23 12:40:00,374.83,375.05,374.55,374.87,7126.0,374.83,375.05,374.55,374.87,7126.0
2024-01-23 12:45:00,375.05,375.13,374.67,374.79,1447.0,375.05,375.13,374.67,374.79,1447.0
2024-01-23 12:50:00,374.76,374.97,374.58,374.86,1100.0,374.76,374.97,374.58,374.86,1100.0
2024-01-23 12:55:00,375.42,375.77,375.39,375.48,500.0,375.42,375.77,375.39,375.48,500.0
2024-01-23 13:00:00,375.53,375.71,375.44,375.64,1115.0,375.53,375.71,375.44,375.64,1115.0
2024-01-23 13:05:00,375.62,376.02,375.37,376.02,1615.0,375.62,376.02,375.37,376.02,1615.0
2024-01-23 13:10:00,376.05,376.28,376.05,376.19,1700.0,376.05,376.28,376.05,376.19,1700.0
2024-01-23 13:15:00,375.92,375.97,374.94,375.61,5172.0,375.92,375.97,374.94,375.61,5172.0
2024-01-23 13:20:00,375.83,375.83,374.99,375.09,5698.0,375.83,375.83,374.99,375.09,5698.0
2024-01-23 13:25:00,375.17,375.22,374.51,374.54,5925.0,375.17,375.22,374.51,374.54,5925.0
2024-01-23 13:30:00,374.54,374.87,374.5,374.5,600.0,374.54,374.87,374.5,374.5,600.0
2024-01-23 13:35:00,374.63,375.13,374.63,375.09,3800.0,374.63,375.13,374.63,375.09,3800.0
2024-01-23 13:40:00,375.18,375.62,375.03,375.62,7311.0,375.18,375.62,375.03,375.62,7311.0
2024-01-23 13:45:00,375.8,376.54,375.8,376.54,1000.0,375.8,376.54,375.8,376.54,1000.0
2024-01-23 13:50:00,376.66,376.97,376.59,376.86,1438.0,376.66,376.97,376.59,376.86,1438.0
2024-01-23 13:55:00,377.0,377.0,376.4,376.4,1500.0,377.0,377.0,376.4,376.4,1500.0
2024-01-23 14:00:00,376.51,376.7,376.49,376.49,500.0,376.51,376.7,376.49,376.49,500.0
2024-01-23 14:05:00,376.32,376.67,376.32,376.61,400.0,376.32,376.67,376.32,376.61,400.0
2024-01-23 14:10:00,376.61,376.61,376.42,376.61,1000.0,376.61,376.61,376.42,376.61,1000.0
2024-01-23 14:15:00,376.6,376.6,376.23,376.38,2424.0,376.6,376.6,376.23,376.38,2424.0
2024-01-23 14:20:00,376.38,376.61,376.24,376.61,400.0,376.38,376.61,376.24,376.61,400.0
2024-01-23 14:25:00,376.56,377.08,376.43,376.95,1800.0,376.56,377.08,376.43,376.95,1800.0
2024-01-23 14:30:00,376.88,377.19,376.67,377.19,2010.0,376.88,377.19,376.67,377.19,2010.0
2024-01-23 14:35:00,377.27,377.79,377.27,377.58,2680.0,377.27,377.79,377.27,377.58,2680.0
2024-01-23 14:40:00,377.63,377.7,377.6,377.6,900.0,377.63,377.7,377.6,377.6,900.0
2024-01-23 14:45:00,377.54,378.0,377.54,377.77,1515.0,377.54,378.0,377.54,377.77,1515.0
2024-01-23 14:50:00,377.76,377.76,377.61,377.76,675.0,377.76,377.76,377.61,377.76,675.0
2024-01-23 14:55:00,377.77,378.06,377.74,377.74,2100.0,377.77,378.06,377.74,377.74,2100.0
2024-01-23 15:00:00,377.74,377.8,377.28,377.31,5050.0,377.74,377.8,377.28,377.31,5050.0
2024-01-23 15:05:00,377.22,377.55,377.13,377.22,2107.0,377.22,377.55,377.13,377.22,2107.0
2024-01-23 15:10:00,377.23,377.5,377.17,377.21,2852.0,377.23,377.5,377.17,377.21,2852.0
2024-01-23 15:15:00,377.15,377.2,376.81,377.19,1900.0,377.15,377.2,376.81,377.19,1900.0
2024-01-23 15:20:00,377.34,377.37,377.13,377.18,1509.0,377.34,377.37,377.13,377.18,1509.0
2024-01-23 15:25:00,377.13,377.3,377.01,377.3,1300.0,377.13,377.3,377.01,377.3,1300.0
2024-01-23 15:30:00,377.21,377.33,376.93,377.05,4125.0,377.21,377.33,376.93,377.05,4125.0
2024-01-23 15:35:00,377.0,377.17,376.88,376.98,2000.0,377.0,377.17,376.88,376.98,2000.0
2024-01-23 15:40:00,376.92,377.02,376.6,376.93,3072.0,376.92,377.02,376.6,376.93,3072.0
2024-01-23 15:45:00,376.85,377.21,376.63,377.09,9720.0,376.85,377.21,376.63,377.09,9720.0
2024-01-23 15:50:00,377.13,378.64,377.1,378.64,15901.0,377.13,378.64,377.1,378.64,15901.0
2024-01-23 15:55:00,378.64,378.89,378.42,378.6,44296.0,378.64,378.89,378.42,378.6,44296.0
2024-01-24 09:30:00,382.99,383.99,381.01,382.34,24565.0,382.99,383.99,381.01,382.34,24565.0
2024-01-24 09:35:00,382.12,382.6,381.58,382.17,3735.0,382.12,382.6,381.58,382.17,3735.0
2024-01-24 09:40:00,381.8,382.02,381.0,381.0,6470.0,381.8,382.02,381.0,381.0,6470.0
2024-01-24 09:45:00,380.81,381.04,379.45,380.7,2700.0,380.81,381.04,379.45,380.7,2700.0
2024-01-24 09:50:00,381.16,381.64,380.34,381.18,6816.0,381.16,381.64,380.34,381.18,6816.0
2024-01-24 09:55:00,380.9,381.96,380.77,381.34,7616.0,380.9,381.96,380.77,381.34,7616.0
2024-01-24 10:00:00,380.71,380.94,379.85,380.73,42067.0,380.71,380.94,379.85,380.73,42067.0
2024-01-24 10:05:00,380.8,381.08,380.14,380.49,12517.0,380.8,381.08,380.14,380.49,12517.0
2024-01-24 10:10:00,379.98,379.98,379.0,379.49,5436.0,379.98,379.98,379.0,379.49,5436.0
2024-01-24 10:15:00,379.54,380.49,379.36,380.37,9699.0,379.54,380.49,379.36,380.37,9699.0
2024-01-24 10:20:00,380.37,381.26,380.36,381.26,15417.0,380.37,381.26,380.36,381.26,15417.0
2024-01-24 10:25:00,381.26,382.75,381.12,382.55,7918.0,381.26,382.75,381.12,382.55,7918.0
2024-01-24 10:30:00,382.81,383.46,382.65,383.22,6852.0,382.81,383.46,382.65,383.22,6852.0
2024-01-24 10:35:00,383.06,383.06,382.07,382.69,5200.0,383.06,383.06,382.07,382.69,5200.0
2024-01-24 10:40:00,382.7,383.2,382.49,383.03,2959.0,382.7,383.2,382.49,383.03,2959.0
2024-01-24 10:45:00,382.96,382.96,382.05,382.5,3907.0,382.96,382.96,382.05,382.5,3907.0
2024-01-24 10:50:00,382.5,382.92,380.95,380.96,17696.0,382.5,382.92,380.95,380.96,17696.0
2024-01-24 10:55:00,380.81,380.86,379.35,379.35,16179.0,380.81,380.86,379.35,379.35,16179.0
2024-01-24 11:00:00,379.54,380.11,377.53,377.81,14962.0,379.54,380.11,377.53,377.81,14962.0
2024-01-24 11:05:00,377.8,377.81,373.39,374.74,24257.0,377.8,377.81,373.39,374.74,24257.0
2024-01-24 11:10:00,374.46,375.43,372.75,374.2,13979.0,374.46,375.43,372.75,374.2,13979.0
2024-01-24 11:15:00,373.94,376.34,373.93,376.34,8917.0,373.94,376.34,373.93,376.34,8917.0
2024-01-24 11:20:00,375.9,376.11,375.28,375.29,7491.0,375.9,376.11,375.28,375.29,7491.0
2024-01-24 11:25:00,375.44,375.77,375.28,375.29,22761.0,375.44,375.77,375.28,375.29,22761.0
2024-01-24 11:30:00,375.23,375.73,374.76,375.12,4498.0,375.23,375.73,374.76,375.12,4498.0
2024-01-24 11:35:00,375.15,376.7,375.14,376.54,10301.0,375.15,376.7,375.14,376.54,10301.0
2024-01-24 11:40:00,376.4,376.63,375.75,376.63,14242.0,376.4,376.63,375.75,376.63,14242.0
2024-01-24 11:45:00,376.36,376.36,375.64,376.05,12300.0,376.36,376.36,375.64,376.05,12300.0
2024-01-24 11:50:00,375.88,376.5,375.8,376.38,8599.0,375.88,376.5,375.8,376.38,8599.0
2024-01-24 11:55:00,376.44,376.48,375.67,375.94,8776.0,376.44,376.48,375.67,375.94,8776.0
2024-01-24 12:00:00,375.6,375.77,374.45,375.06,8626.0,375.6,375.77,374.45,375.06,8626.0
2024-01-24 12:05:00,375.12,376.0,374.62,375.86,6804.0,375.12,376.0,374.62,375.86,6804.0
2024-01-24 12:10:00,375.99,376.49,375.42,375.59,9971.0,375.99,376.49,375.42,375.59,9971.0
2024-01-24 12:15:00,375.57,375.57,374.46,374.5,5900.0,375.57,375.57,374.46,374.5,5900.0
2024-01-24 12:20:00,374.2,375.29,374.2,375.03,12119.0,374.2,375.29,374.2,375.03,12119.0
2024-01-24 12:25:00,375.39,375.39,374.68,374.68,2345.0,375.39,375.39,374.68,374.68,2345.0
2024-01-24 12:30:00,374.88,375.25,374.82,374.92,4283.0,374.88,375.25,374.82,374.92,4283.0
2024-01-24 12:35:00,374.83,374.84,374.5,374.56,2702.0,374.83,374.84,374.5,374.56,2702.0
2024-01-24 12:40:00,374.38,374.38,373.53,373.53,2800.0,374.38,374.38,373.53,373.53,2800.0
2024-01-24 12:45:00,373.75,374.0,373.27,373.93,8319.0,373.75,374.0,373.27,373.93,8319.0
2024-01-24 12:50:00,374.13,374.14,373.44,373.8,15862.0,374.13,374.14,373.44,373.8,15862.0
2024-01-24 12:55:00,373.57,373.74,372.8,373.05,6959.0,373.57,373.74,372.8,373.05,6959.0
2024-01-24 13:00:00,373.03,373.05,371.79,371.91,7170.0,373.03,373.05,371.79,371.91,7170.0
2024-01-24 13:05:00,371.7,372.38,371.48,371.97,18350.0,371.7,372.38,371.48,371.97,18350.0
2024-01-24 13:10:00,372.05,372.48,372.0,372.23,3449.0,372.05,372.48,372.0,372.23,3449.0
2024-01-24 13:15:00,372.19,372.31,371.55,371.56,5776.0,372.19,372.31,371.55,371.56,5776.0
2024-01-24 13:20:00,371.48,371.53,370.5,370.5,8238.0,371.48,371.53,370.5,370.5,8238.0
2024-01-24 13:25:00,370.54,370.6,369.76,369.87,17483.0,370.54,370.6,369.76,369.87,17483.0
2024-01-24 13:30:00,369.87,369.94,369.0,369.13,8842.0,369.87,369.94,369.0,369.13,8842.0
2024-01-24 13:35:00,369.03,370.12,368.65,369.39,20530.0,369.03,370.12,368.65,369.39,20530.0
2024-01-24 13:40:00,369.33,370.0,369.32,369.72,6419.0,369.33,370.0,369.32,369.72,6419.0
2024-01-24 13:45:00,369.69,370.0,369.31,369.31,7707.0,369.69,370.0,369.31,369.31,7707.0
2024-01-24 13:50:00,369.26,370.01,369.0,369.85,19636.0,369.26,370.01,369.0,369.85,19636.0
2024-01-24 13:55:00,369.71,370.12,369.53,369.79,8282.0,369.71,370.12,369.53,369.79,8282.0
2024-01-24 14:00:00,369.94,370.22,369.87,369.87,10181.0,369.94,370.22,369.87,369.87,10181.0
2024-01-24 14:05:00,369.93,370.21,369.91,370.0,3559.0,369.93,370.21,369.91,370.0,3559.0
2024-01-24 14:10:00,370.0,370.41,369.88,370.07,7408.0,370.0,370.41,369.88,370.07,7408.0
2024-01-24 14:15:00,370.07,370.11,369.39,369.39,4827.0,370.07,370.11,369.39,369.39,4827.0
2024-01-24 14:20:00,369.39,369.51,368.71,368.91,14154.0,369.39,369.51,368.71,368.91,14154.0
2024-01-24 14:25:00,369.06,369.49,367.81,368.44,28787.0,369.06,369.49,367.81,368.44,28787.0
2024-01-24 14:30:00,368.44,368.63,367.75,367.75,6815.0,368.44,368.63,367.75,367.75,6815.0
2024-01-24 14:35:00,368.02,369.12,367.77,369.12,7362.0,368.02,369.12,367.77,369.12,7362.0
2024-01-24 14:40:00,369.05,369.38,368.55,368.96,12505.0,369.05,369.38,368.55,368.96,12505.0
2024-01-24 14:45:00,368.96,369.7,368.92,369.7,20732.0,368.96,369.7,368.92,369.7,20732.0
2024-01-24 14:50:00,369.8,370.05,369.48,369.94,11301.0,369.8,370.05,369.48,369.94,11301.0
2024-01-24 14:55:00,369.87,370.02,369.28,369.51,14792.0,369.87,370.02,369.28,369.51,14792.0
2024-01-24 15:00:00,369.57,371.42,369.57,371.42,12728.0,369.57,371.42,369.57,371.42,12728.0
2024-01-24 15:05:00,371.38,371.78,370.93,371.11,15793.0,371.38,371.78,370.93,371.11,15793.0
2024-01-24 15:10:00,371.05,371.11,370.56,370.9,11024.0,371.05,371.11,370.56,370.9,11024.0
2024-01-24 15:15:00,370.9,371.1,370.66,370.85,8924.0,370.9,371.1,370.66,370.85,8924.0
2024-01-24 15:20:00,370.94,371.68,370.79,371.56,23814.0,370.94,371.68,370.79,371.56,23814.0
2024-01-24 15:25:00,371.53,371.74,371.32,371.6,9447.0,371.53,371.74,371.32,371.6,9447.0
2024-01-24 15:30:00,371.57,372.09,371.37,372.09,13002.0,371.57,372.09,371.37,372.09,13002.0
2024-01-24 15:35:00,372.28,373.46,372.2,373.33,14396.0,372.28,373.46,372.2,373.33,14396.0
2024-01-24 15:40:00,373.38,373.5,371.84,372.44,32944.0,373.38,373.5,371.84,372.44,32944.0
2024-01-24 15:45:00,372.4,372.52,371.75,372.13,14299.0,372.4,372.52,371.75,372.13,14299.0
2024-01-24 15:50:00,372.15,372.72,372.0,372.25,50804.0,372.15,372.72,372.0,372.25,50804.0
2024-01-24 15:55:00,372.0,372.29,371.34,371.38,101980.0,372.0,372.29,371.34,371.38,101980.0
2024-01-25 09:30:00,371.51,371.96,364.76,365.88,44012.0,371.51,371.96,364.76,365.88,44012.0
2024-01-25 09:35:00,366.78,370.37,364.87,368.72,61737.0,366.78,370.37,364.87,368.72,61737.0
2024-01-25 09:40:00,368.72,369.39,367.27,367.75,24673.0,368.72,369.39,367.27,367.75,24673.0
2024-01-25 09:45:00,367.75,368.58,364.14,366.13,36473.0,367.75,368.58,364.14,366.13,36473.0
2024-01-25 09:50:00,366.13,369.33,366.13,368.88,10159.0,366.13,369.33,366.13,368.88,10159.0
2024-01-25 09:55:00,368.55,368.63,366.42,366.43,25999.0,368.55,368.63,366.42,366.43,25999.0
2024-01-25 10:00:00,366.33,366.42,363.32,365.23,25078.0,366.33,366.42,363.32,365.23,25078.0
2024-01-25 10:05:00,365.22,366.6,365.22,366.32,22274.0,365.22,366.6,365.22,366.32,22274.0
2024-01-25 10:10:00,366.18,366.57,365.56,366.08,5971.0,366.18,366.57,365.56,366.08,5971.0
2024-01-25 10:15:00,366.15,366.76,365.45,366.59,7858.0,366.15,366.76,365.45,366.59,7858.0
2024-01-25 10:20:00,366.64,366.64,365.21,365.42,8222.0,366.64,366.64,365.21,365.42,8222.0
2024-01-25 10:25:00,365.5,366.05,364.76,364.76,9927.0,365.5,366.05,364.76,364.76,9927.0
2024-01-25 10:30:00,364.6,365.37,363.68,363.68,13843.0,364.6,365.37,363.68,363.68,13843.0
2024-01-25 10:35:00,363.72,363.85,362.25,362.25,13287.0,363.72,363.85,362.25,362.25,13287.0
2024-01-25 10:40:00,362.42,362.46,360.82,361.81,15063.0,362.42,362.46,360.82,361.81,15063.0
2024-01-25 10:45:00,361.92,363.53,361.78,361.91,12963.0,361.92,363.53,361.78,361.91,12963.0
2024-01-25 10:50:00,361.75,362.5,361.23,362.45,7155.0,361.75,362.5,361.23,362.45,7155.0
2024-01-25 10:55:00,362.29,363.73,362.23,363.71,7903.0,362.29,363.73,362.23,363.71,7903.0
2024-01-25 11:00:00,363.29,363.84,362.72,363.84,9685.0,363.29,363.84,362.72,363.84,9685.0
2024-01-25 11:05:00,363.68,364.25,363.68,363.92,3697.0,363.68,364.25,363.68,363.92,3697.0
2024-01-25 11:10:00,363.98,364.75,363.21,364.45,13700.0,363.98,364.75,363.21,364.45,13700.0
2024-01-25 11:15:00,364.45,364.69,363.89,363.9,6592.0,364.45,364.69,363.89,363.9,6592.0
2024-01-25 11:20:00,364.01,364.01,362.99,363.16,11286.0,364.01,364.01,362.99,363.16,11286.0
2024-01-25 11:25:00,363.2,363.57,362.71,363.03,15710.0,363.2,363.57,362.71,363.03,15710.0
2024-01-25 11:30:00,363.12,363.48,363.02,363.42,11425.0,363.12,363.48,363.02,363.42,11425.0
2024-01-25 11:35:00,363.24,363.54,362.93,363.1,13257.0,363.24,363.54,362.93,363.1,13257.0
2024-01-25 11:40:00,363.06,364.19,362.63,364.19,14205.0,363.06,364.19,362.63,364.19,14205.0
2024-01-25 11:45:00,364.37,365.13,364.23,364.63,10991.0,364.37,365.13,364.23,364.63,10991.0
2024-01-25 11:50:00,364.62,364.77,364.04,364.25,6681.0,364.62,364.77,364.04,364.25,6681.0
2024-01-25 11:55:00,364.17,364.59,363.87,363.87,6122.0,364.17,364.59,363.87,363.87,6122.0
2024-01-25 12:00:00,363.88,363.88,362.9,363.02,10558.0,363.88,363.88,362.9,363.02,10558.0
2024-01-25 12:05:00,362.88,362.93,362.2,362.47,8415.0,362.88,362.93,362.2,362.47,8415.0
2024-01-25 12:10:00,362.48,362.68,362.14,362.14,3760.0,362.48,362.68,362.14,362.14,3760.0
2024-01-25 12:15:00,362.36,362.45,362.19,362.28,5771.0,362.36,362.45,362.19,362.28,5771.0
2024-01-25 12:20:00,362.27,363.18,362.26,363.1,4424.0,362.27,363.18,362.26,363.1,4424.0
2024-01-25 12:25:00,362.93,363.49,362.89,363.09,10807.0,362.93,363.49,362.89,363.09,10807.0
2024-01-25 12:30:00,362.89,363.22,362.61,363.19,4701.0,362.89,363.22,362.61,363.19,4701.0
2024-01-25 12:35:00,363.2,363.23,363.1,363.19,1813.0,363.2,363.23,363.1,363.19,1813.0
2024-01-25 12:40:00,363.36,363.42,363.14,363.27,3249.0,363.36,363.42,363.14,363.27,3249.0
2024-01-25 12:45:00,363.26,363.42,362.54,362.79,5490.0,363.26,363.42,362.54,362.79,5490.0
2024-01-25 12:50:00,362.97,363.15,362.82,362.91,5176.0,362.97,363.15,362.82,362.91,5176.0
2024-01-25 12:55:00,363.02,363.79,362.91,363.73,11385.0,363.02,363.79,362.91,363.73,11385.0
2024-01-25 13:00:00,363.76,364.42,363.55,364.0,11479.0,363.76,364.42,363.55,364.0,11479.0
2024-01-25 13:05:00,364.2,364.93,364.19,364.93,5042.0,364.2,364.93,364.19,364.93,5042.0
2024-01-25 13:10:00,365.09,365.83,364.96,365.63,2310.0,365.09,365.83,364.96,365.63,2310.0
2024-01-25 13:15:00,365.72,365.72,364.72,364.75,3900.0,365.72,365.72,364.72,364.75,3900.0
2024-01-25 13:20:00,364.98,365.3,364.79,364.86,4614.0,364.98,365.3,364.79,364.86,4614.0
2024-01-25 13:25:00,364.93,365.23,364.83,364.89,3878.0,364.93,365.23,364.83,364.89,3878.0
2024-01-25 13:30:00,364.8,365.04,364.71,364.78,5040.0,364.8,365.04,364.71,364.78,5040.0
2024-01-25 13:35:00,364.66,365.04,364.62,364.86,4733.0,364.66,365.04,364.62,364.86,4733.0
2024-01-25 13:40:00,364.86,365.57,364.86,365.51,5312.0,364.86,365.57,364.86,365.51,5312.0
2024-01-25 13:45:00,365.35,365.45,365.15,365.36,2776.0,365.35,365.45,365.15,365.36,2776.0
2024-01-25 13:50:00,365.57,365.57,364.85,365.08,7698.0,365.57,365.57,364.85,365.08,7698.0
2024-01-25 13:55:00,364.8,365.16,364.66,364.7,6510.0,364.8,365.16,364.66,364.7,6510.0
2024-01-25 14:00:00,364.56,364.56,364.11,364.35,3959.0,364.56,364.56,364.11,364.35,3959.0
2024-01-25 14:05:00,364.35,364.49,364.14,364.29,10782.0,364.35,364.49,364.14,364.29,10782.0
2024-01-25 14:10:00,364.27,365.64,364.27,365.47,18337.0,364.27,365.64,364.27,365.47,18337.0
2024-01-25 14:15:00,365.44,365.83,365.14,365.83,6501.0,365.44,365.83,365.14,365.83,6501.0
2024-01-25 14:20:00,365.65,366.25,365.48,366.25,15059.0,365.65,366.25,365.48,366.25,15059.0
2024-01-25 14:25:00,366.32,366.32,365.88,365.98,6115.0,366.32,366.32,365.88,365.98,6115.0
2024-01-25 14:30:00,366.17,366.41,365.91,366.36,6201.0,366.17,366.41,365.91,366.36,6201.0
2024-01-25 14:35:00,366.39,366.48,365.87,366.22,4952.0,366.39,366.48,365.87,366.22,4952.0
2024-01-25 14:40:00,366.26,366.48,365.78,365.99,11431.0,366.26,366.48,365.78,365.99,11431.0
2024-01-25 14:45:00,365.73,366.01,365.68,365.83,5501.0,365.73,366.01,365.68,365.83,5501.0
2024-01-25 14:50:00,365.77,366.0,365.61,365.66,5720.0,365.77,366.0,365.61,365.66,5720.0
2024-01-25 14:55:00,365.69,365.81,365.16,365.4,6562.0,365.69,365.81,365.16,365.4,6562.0
2024-01-25 15:00:00,365.48,365.59,365.17,365.17,6782.0,365.48,365.59,365.17,365.17,6782.0
2024-01-25 15:05:00,365.15,365.26,365.0,365.11,6203.0,365.15,365.26,365.0,365.11,6203.0
2024-01-25 15:10:00,365.11,365.35,364.85,365.15,24977.0,365.11,365.35,364.85,365.15,24977.0
2024-01-25 15:15:00,365.3,366.08,365.27,366.08,7414.0,365.3,366.08,365.27,366.08,7414.0
2024-01-25 15:20:00,366.28,367.21,366.24,366.94,33859.0,366.28,367.21,366.24,366.94,33859.0
2024-01-25 15:25:00,366.97,367.53,366.76,367.3,17646.0,366.97,367.53,366.76,367.3,17646.0
2024-01-25 15:30:00,367.43,368.08,367.42,368.0,16045.0,367.43,368.08,367.42,368.0,16045.0
2024-01-25 15:35:00,368.09,368.52,367.19,367.19,18006.0,368.09,368.52,367.19,367.19,18006.0
2024-01-25 15:40:00,367.33,367.89,367.27,367.79,20415.0,367.33,367.89,367.27,367.79,20415.0
2024-01-25 15:45:00,367.7,368.25,367.4,368.08,28897.0,367.7,368.25,367.4,368.08,28897.0
2024-01-25 15:50:00,368.07,369.27,367.85,369.02,48887.0,368.07,369.27,367.85,369.02,48887.0
2024-01-25 15:55:00,369.07,369.35,368.51,369.04,81302.0,369.07,369.35,368.51,369.04,81302.0
2024-01-26 09:30:00,371.68,375.49,370.56,374.0,15980.0,371.68,375.49,370.56,374.0,15980.0
2024-01-26 09:35:00,373.66,376.34,372.74,376.34,19741.0,373.66,376.34,372.74,376.34,19741.0
2024-01-26 09:40:00,376.34,377.25,376.11,377.2,5618.0,376.34,377.25,376.11,377.2,5618.0
2024-01-26 09:45:00,377.26,378.07,375.93,377.24,6475.0,377.26,378.07,375.93,377.24,6475.0
2024-01-26 09:50:00,376.47,376.47,374.48,374.87,4300.0,376.47,376.47,374.48,374.87,4300.0
2024-01-26 09:55:00,374.87,375.0,371.23,371.71,21977.0,374.87,375.0,371.23,371.71,21977.0
2024-01-26 10:00:00,370.58,374.47,370.58,373.95,11339.0,370.58,374.47,370.58,373.95,11339.0
2024-01-26 10:05:00,374.32,374.32,372.94,373.59,2885.0,374.32,374.32,372.94,373.59,2885.0
2024-01-26 10:10:00,374.06,374.64,374.06,374.3,2328.0,374.06,374.64,374.06,374.3,2328.0
2024-01-26 10:15:00,374.27,374.61,373.69,374.61,3743.0,374.27,374.61,373.69,374.61,3743.0
2024-01-26 10:20:00,375.0,375.61,374.91,375.61,2000.0,375.0,375.61,374.91,375.61,2000.0
2024-01-26 10:25:00,375.59,376.07,375.09,375.33,4300.0,375.59,376.07,375.09,375.33,4300.0
2024-01-26 10:30:00,375.14,375.48,374.6,375.16,4195.0,375.14,375.48,374.6,375.16,4195.0
2024-01-26 10:35:00,375.02,375.34,374.93,375.34,2900.0,375.02,375.34,374.93,375.34,2900.0
2024-01-26 10:40:00,375.34,376.75,375.33,376.75,2600.0,375.34,376.75,375.33,376.75,2600.0
2024-01-26 10:45:00,376.59,377.33,376.27,376.53,3850.0,376.59,377.33,376.27,376.53,3850.0
2024-01-26 10:50:00,376.61,376.86,376.11,376.38,2962.0,376.61,376.86,376.11,376.38,2962.0
2024-01-26 10:55:00,376.46,376.9,376.29,376.78,1636.0,376.46,376.9,376.29,376.78,1636.0
2024-01-26 11:00:00,376.9,377.27,376.76,376.92,2929.0,376.9,377.27,376.76,376.92,2929.0
2024-01-26 11:05:00,377.1,377.25,376.82,377.05,3701.0,377.1,377.25,376.82,377.05,3701.0
2024-01-26 11:10:00,377.08,377.17,377.0,377.06,1000.0,377.08,377.17,377.0,377.06,1000.0
2024-01-26 11:15:00,377.04,377.04,376.29,376.53,5545.0,377.04,377.04,376.29,376.53,5545.0
2024-01-26 11:20:00,376.52,376.71,376.36,376.6,3100.0,376.52,376.71,376.36,376.6,3100.0
2024-01-26 11:25:00,376.65,376.86,376.64,376.73,3555.0,376.65,376.86,376.64,376.73,3555.0
2024-01-26 11:30:00,376.6,376.9,376.23,376.77,4347.0,376.6,376.9,376.23,376.77,4347.0
2024-01-26 11:35:00,376.77,376.92,375.99,376.29,3797.0,376.77,376.92,375.99,376.29,3797.0
2024-01-26 11:40:00,376.3,376.3,376.12,376.16,826.0,376.3,376.3,376.12,376.16,826.0
2024-01-26 11:45:00,376.31,376.41,376.04,376.16,3905.0,376.31,376.41,376.04,376.16,3905.0
2024-01-26 11:50:00,376.16,376.67,376.01,376.52,4716.0,376.16,376.67,376.01,376.52,4716.0
2024-01-26 11:55:00,376.5,376.98,376.5,376.84,4068.0,376.5,376.98,376.5,376.84,4068.0
2024-01-26 12:00:00,377.07,377.6,376.89,377.46,3000.0,377.07,377.6,376.89,377.46,3000.0
2024-01-26 12:05:00,377.48,377.74,377.41,377.52,1800.0,377.48,377.74,377.41,377.52,1800.0
2024-01-26 12:10:00,377.57,378.24,377.39,378.2,2000.0,377.57,378.24,377.39,378.2,2000.0
2024-01-26 12:15:00,378.19,379.27,378.19,379.27,7400.0,378.19,379.27,378.19,379.27,7400.0
2024-01-26 12:20:00,379.11,379.53,378.51,378.95,39879.0,379.11,379.53,378.51,378.95,39879.0
2024-01-26 12:25:00,378.74,379.23,378.74,379.23,2511.0,378.74,379.23,378.74,379.23,2511.0
2024-01-26 12:30:00,379.47,379.48,378.91,379.02,3214.0,379.47,379.48,378.91,379.02,3214.0
2024-01-26 12:35:00,378.8,379.04,378.5,378.56,3490.0,378.8,379.04,378.5,378.56,3490.0
2024-01-26 12:40:00,378.6,379.05,378.59,379.05,2200.0,378.6,379.05,378.59,379.05,2200.0
2024-01-26 12:45:00,379.23,379.23,378.78,378.78,1210.0,379.23,379.23,378.78,378.78,1210.0
2024-01-26 12:50:00,378.9,379.13,378.71,379.1,3317.0,378.9,379.13,378.71,379.1,3317.0
2024-01-26 12:55:00,378.92,379.32,378.92,379.31,1700.0,378.92,379.32,378.92,379.31,1700.0
2024-01-26 13:00:00,379.14,379.34,378.94,379.34,1800.0,379.14,379.34,378.94,379.34,1800.0
2024-01-26 13:05:00,378.97,379.12,378.75,378.83,1700.0,378.97,379.12,378.75,378.83,1700.0
2024-01-26 13:10:00,378.8,379.53,378.7,379.48,5639.0,378.8,379.53,378.7,379.48,5639.0
2024-01-26 13:15:00,379.48,379.5,378.97,379.35,3496.0,379.48,379.5,378.97,379.35,3496.0
2024-01-26 13:20:00,379.35,379.79,379.16,379.16,4130.0,379.35,379.79,379.16,379.16,4130.0
2024-01-26 13:25:00,379.42,379.68,379.22,379.22,3047.0,379.42,379.68,379.22,379.22,3047.0
2024-01-26 13:30:00,379.57,379.81,379.51,379.66,4002.0,379.57,379.81,379.51,379.66,4002.0
2024-01-26 13:35:00,379.55,379.88,379.44,379.59,1967.0,379.55,379.88,379.44,379.59,1967.0
2024-01-26 13:40:00,379.55,379.55,378.66,378.75,3744.0,379.55,379.55,378.66,378.75,3744.0
2024-01-26 13:45:00,378.61,378.68,378.12,378.25,2200.0,378.61,378.68,378.12,378.25,2200.0
2024-01-26 13:50:00,378.25,378.79,378.23,378.72,3600.0,378.25,378.79,378.23,378.72,3600.0
2024-01-26 13:55:00,378.68,378.7,378.1,378.1,2400.0,378.68,378.7,378.1,378.1,2400.0
2024-01-26 14:00:00,378.21,378.8,378.18,378.78,3032.0,378.21,378.8,378.18,378.78,3032.0
2024-01-26 14:05:00,378.76,378.79,378.33,378.34,1967.0,378.76,378.79,378.33,378.34,1967.0
2024-01-26 14:10:00,378.33,378.78,378.33,378.52,1900.0,378.33,378.78,378.33,378.52,1900.0
2024-01-26 14:15:00,378.74,378.93,378.68,378.68,2000.0,378.74,378.93,378.68,378.68,2000.0
2024-01-26 14:20:00,378.67,378.86,378.56,378.75,2225.0,378.67,378.86,378.56,378.75,2225.0
2024-01-26 14:25:00,378.89,379.51,378.62,379.5,4083.0,378.89,379.51,378.62,379.5,4083.0
2024-01-26 14:30:00,379.51,379.55,379.1,379.33,3953.0,379.51,379.55,379.1,379.33,3953.0
2024-01-26 14:35:00,379.43,380.19,379.43,379.62,20946.0,379.43,380.19,379.43,379.62,20946.0
2024-01-26 14:40:00,379.75,379.77,378.8,378.98,5600.0,379.75,379.77,378.8,378.98,5600.0
2024-01-26 14:45:00,379.07,379.28,378.81,378.82,3543.0,379.07,379.28,378.81,378.82,3543.0
2024-01-26 14:50:00,378.82,379.03,378.69,378.95,2509.0,378.82,379.03,378.69,378.95,2509.0
2024-01-26 14:55:00,378.81,378.82,378.35,378.45,7552.0,378.81,378.82,378.35,378.45,7552.0
2024-01-26 15:00:00,378.66,378.67,378.17,378.3,3343.0,378.66,378.67,378.17,378.3,3343.0
2024-01-26 15:05:00,378.31,378.42,377.92,378.11,8232.0,378.31,378.42,377.92,378.11,8232.0
2024-01-26 15:10:00,378.08,378.19,377.76,377.92,5312.0,378.08,378.19,377.76,377.92,5312.0
2024-01-26 15:15:00,377.93,377.93,377.45,377.63,14075.0,377.93,377.93,377.45,377.63,14075.0
2024-01-26 15:20:00,377.54,377.72,377.11,377.6,6570.0,377.54,377.72,377.11,377.6,6570.0
2024-01-26 15:25:00,377.72,378.15,377.72,378.15,4186.0,377.72,378.15,377.72,378.15,4186.0
2024-01-26 15:30:00,378.3,378.35,377.98,378.21,6233.0,378.3,378.35,377.98,378.21,6233.0
2024-01-26 15:35:00,378.18,378.29,378.03,378.05,4158.0,378.18,378.29,378.03,378.05,4158.0
2024-01-26 15:40:00,377.96,378.38,377.96,378.17,9435.0,377.96,378.38,377.96,378.17,9435.0
2024-01-26 15:45:00,378.11,378.18,377.37,377.82,8517.0,378.11,378.18,377.37,377.82,8517.0
2024-01-26 15:50:00,377.8,378.08,377.47,377.48,17580.0,377.8,378.08,377.47,377.48,17580.0
2024-01-26 15:55:00,377.71,377.77,376.88,377.08,62788.0,377.71,377.77,376.88,377.08,62788.0
2024-01-29 09:30:00,374.97,376.17,373.41,374.25,17836.0,374.97,376.17,373.41,374.25,17836.0
2024-01-29 09:35:00,374.67,375.36,373.5,374.55,9140.0,374.67,375.36,373.5,374.55,9140.0
2024-01-29 09:40:00,374.63,375.34,373.45,373.45,8862.0,374.63,375.34,373.45,373.45,8862.0
2024-01-29 09:45:00,373.71,375.21,373.71,375.02,5711.0,373.71,375.21,373.71,375.02,5711.0
2024-01-29 09:50:00,374.22,374.79,373.96,374.35,8500.0,374.22,374.79,373.96,374.35,8500.0
2024-01-29 09:55:00,374.59,375.0,374.24,374.38,6923.0,374.59,375.0,374.24,374.38,6923.0
2024-01-29 10:00:00,374.42,374.82,372.45,372.96,4555.0,374.42,374.82,372.45,372.96,4555.0
2024-01-29 10:05:00,373.04,373.87,373.03,373.27,2450.0,373.04,373.87,373.03,373.27,2450.0
2024-01-29 10:10:00,373.26,373.27,371.93,371.94,2650.0,373.26,373.27,371.93,371.94,2650.0
2024-01-29 10:15:00,372.03,372.19,371.77,372.19,1127.0,372.03,372.19,371.77,372.19,1127.0
2024-01-29 10:20:00,372.19,372.42,370.77,371.25,5233.0,372.19,372.42,370.77,371.25,5233.0
2024-01-29 10:25:00,371.25,371.8,370.92,371.58,2800.0,371.25,371.8,370.92,371.58,2800.0
2024-01-29 10:30:00,371.84,372.51,371.84,372.27,5968.0,371.84,372.51,371.84,372.27,5968.0
2024-01-29 10:35:00,372.13,372.89,371.95,372.81,7026.0,372.13,372.89,371.95,372.81,7026.0
2024-01-29 10:40:00,373.35,374.07,372.9,373.91,9977.0,373.35,374.07,372.9,373.91,9977.0
2024-01-29 10:45:00,374.15,374.16,373.59,374.08,31336.0,374.15,374.16,373.59,374.08,31336.0
2024-01-29 10:50:00,374.03,374.71,373.93,374.49,6450.0,374.03,374.71,373.93,374.49,6450.0
2024-01-29 10:55:00,374.11,374.11,372.55,372.7,4004.0,374.11,374.11,372.55,372.7,4004.0
2024-01-29 11:00:00,372.69,372.92,372.28,372.66,2563.0,372.69,372.92,372.28,372.66,2563.0
2024-01-29 11:05:00,372.72,373.17,372.71,373.12,2750.0,372.72,373.17,372.71,373.12,2750.0
2024-01-29 11:10:00,372.98,373.97,372.98,373.9,8621.0,372.98,373.97,372.98,373.9,8621.0
2024-01-29 11:15:00,373.95,375.19,373.95,375.13,6283.0,373.95,375.19,373.95,375.13,6283.0
2024-01-29 11:20:00,375.3,375.7,375.07,375.6,4480.0,375.3,375.7,375.07,375.6,4480.0
2024-01-29 11:25:00,375.6,375.96,375.59,375.77,6814.0,375.6,375.96,375.59,375.77,6814.0
2024-01-29 11:30:00,375.55,376.29,375.55,376.29,6105.0,375.55,376.29,375.55,376.29,6105.0
2024-01-29 11:35:00,376.39,377.12,376.16,377.02,9019.0,376.39,377.12,376.16,377.02,9019.0
2024-01-29 11:40:00,377.21,377.21,376.3,376.92,11657.0,377.21,377.21,376.3,376.92,11657.0
2024-01-29 11:45:00,376.81,377.25,376.75,376.95,8769.0,376.81,377.25,376.75,376.95,8769.0
2024-01-29 11:50:00,377.12,377.93,377.12,377.92,13143.0,377.12,377.93,377.12,377.92,13143.0
2024-01-29 11:55:00,377.84,378.37,377.62,377.9,19379.0,377.84,378.37,377.62,377.9,19379.0
2024-01-29 12:00:00,377.83,377.83,377.16,377.24,7368.0,377.83,377.83,377.16,377.24,7368.0
2024-01-29 12:05:00,377.07,377.48,376.97,377.32,1100.0,377.07,377.48,376.97,377.32,1100.0
2024-01-29 12:10:00,377.35,377.38,377.0,377.25,2574.0,377.35,377.38,377.0,377.25,2574.0
2024-01-29 12:15:00,377.24,377.38,377.0,377.0,4170.0,377.24,377.38,377.0,377.0,4170.0
2024-01-29 12:20:00,377.02,378.27,377.02,378.27,7322.0,377.02,378.27,377.02,378.27,7322.0
2024-01-29 12:25:00,378.33,378.62,378.11,378.11,2300.0,378.33,378.62,378.11,378.11,2300.0
2024-01-29 12:30:00,378.11,378.24,377.81,378.17,4142.0,378.11,378.24,377.81,378.17,4142.0
2024-01-29 12:35:00,378.17,378.48,378.16,378.48,1600.0,378.17,378.48,378.16,378.48,1600.0
2024-01-29 12:40:00,378.45,378.65,377.94,378.15,4832.0,378.45,378.65,377.94,378.15,4832.0
2024-01-29 12:45:00,378.05,378.14,377.44,377.44,4504.0,378.05,378.14,377.44,377.44,4504.0
2024-01-29 12:50:00,377.5,377.93,377.5,377.85,1912.0,377.5,377.93,377.5,377.85,1912.0
2024-01-29 12:55:00,378.0,378.04,377.63,377.63,2000.0,378.0,378.04,377.63,377.63,2000.0
2024-01-29 13:00:00,377.63,377.63,377.46,377.63,805.0,377.63,377.63,377.46,377.63,805.0
2024-01-29 13:05:00,377.8,378.19,377.8,377.98,2335.0,377.8,378.19,377.8,377.98,2335.0
2024-01-29 13:10:00,377.94,378.23,377.94,378.23,1400.0,377.94,378.23,377.94,378.23,1400.0
2024-01-29 13:15:00,378.5,378.56,378.22,378.33,3674.0,378.5,378.56,378.22,378.33,3674.0
2024-01-29 13:20:00,378.33,378.33,378.04,378.26,11237.0,378.33,378.33,378.04,378.26,11237.0
2024-01-29 13:25:00,379.2,379.2,378.82,378.88,2600.0,379.2,379.2,378.82,378.88,2600.0
2024-01-29 13:30:00,378.88,378.88,378.41,378.41,2020.0,378.88,378.88,378.41,378.41,2020.0
2024-01-29 13:35:00,378.55,378.58,377.91,378.0,5804.0,378.55,378.58,377.91,378.0,5804.0
2024-01-29 13:40:00,378.01,378.16,378.0,378.0,1125.0,378.01,378.16,378.0,378.0,1125.0
2024-01-29 13:45:00,378.17,378.17,377.79,377.92,697.0,378.17,378.17,377.79,377.92,697.0
2024-01-29 13:50:00,378.0,378.07,377.84,377.9,1566.0,378.0,378.07,377.84,377.9,1566.0
2024-01-29 13:55:00,377.93,378.34,377.93,378.1,1100.0,377.93,378.34,377.93,378.1,1100.0
2024-01-29 14:00:00,378.08,378.47,378.06,378.21,25559.0,378.08,378.47,378.06,378.21,25559.0
2024-01-29 14:05:00,378.15,378.15,377.71,377.79,1968.0,378.15,378.15,377.71,377.79,1968.0
2024-01-29 14:10:00,378.0,378.08,377.77,377.95,3750.0,378.0,378.08,377.77,377.95,3750.0
2024-01-29 14:15:00,377.96,378.03,377.86,377.86,1614.0,377.96,378.03,377.86,377.86,1614.0
2024-01-29 14:20:00,377.92,378.22,377.92,378.16,5531.0,377.92,378.22,377.92,378.16,5531.0
2024-01-29 14:25:00,378.13,378.49,378.08,378.36,4717.0,378.13,378.49,378.08,378.36,4717.0
2024-01-29 14:30:00,378.36,379.07,378.26,378.92,4034.0,378.36,379.07,378.26,378.92,4034.0
2024-01-29 14:35:00,378.92,379.18,378.72,379.18,1607.0,378.92,379.18,378.72,379.18,1607.0
2024-01-29 14:40:00,379.35,379.77,379.32,379.62,3699.0,379.35,379.77,379.32,379.62,3699.0
2024-01-29 14:45:00,379.62,379.71,379.45,379.45,3016.0,379.62,379.71,379.45,379.45,3016.0
2024-01-29 14:50:00,379.43,379.45,378.97,379.14,3310.0,379.43,379.45,378.97,379.14,3310.0
2024-01-29 14:55:00,379.06,379.22,379.03,379.22,1400.0,379.06,379.22,379.03,379.22,1400.0
2024-01-29 15:00:00,379.27,380.11,379.27,380.04,7120.0,379.27,380.11,379.27,380.04,7120.0
2024-01-29 15:05:00,379.93,380.6,379.93,380.25,10185.0,379.93,380.6,379.93,380.25,10185.0
2024-01-29 15:10:00,380.19,380.43,380.15,380.42,7935.0,380.19,380.43,380.15,380.42,7935.0
2024-01-29 15:15:00,380.44,380.58,380.23,380.58,6463.0,380.44,380.58,380.23,380.58,6463.0
2024-01-29 15:20:00,380.51,380.85,379.93,379.94,9265.0,380.51,380.85,379.93,379.94,9265.0
2024-01-29 15:25:00,380.09,380.6,379.89,380.2,12078.0,380.09,380.6,379.89,380.2,12078.0
2024-01-29 15:30:00,380.19,380.33,379.96,380.13,5462.0,380.19,380.33,379.96,380.13,5462.0
2024-01-29 15:35:00,380.14,380.2,379.92,380.02,6272.0,380.14,380.2,379.92,380.02,6272.0
2024-01-29 15:40:00,380.02,380.15,379.91,379.98,9091.0,380.02,380.15,379.91,379.98,9091.0
2024-01-29 15:45:00,379.97,380.42,379.91,380.38,15365.0,379.97,380.42,379.91,380.38,15365.0
2024-01-29 15:50:00,380.34,380.97,380.29,380.81,29725.0,380.34,380.97,380.29,380.81,29725.0
2024-01-29 15:55:00,380.8,381.2,380.44,380.66,66881.0,380.8,381.2,380.44,380.66,66881.0
2024-01-30 09:30:00,377.54,379.13,376.96,378.48,10342.0,377.54,379.13,376.96,378.48,10342.0
2024-01-30 09:35:00,378.46,379.3,377.64,379.28,2900.0,378.46,379.3,377.64,379.28,2900.0
2024-01-30 09:40:00,378.71,380.39,377.89,379.2,11300.0,378.71,380.39,377.89,379.2,11300.0
2024-01-30 09:45:00,378.98,379.82,378.89,379.04,4320.0,378.98,379.82,378.89,379.04,4320.0
2024-01-30 09:50:00,379.09,379.95,378.48,379.54,9667.0,379.09,379.95,378.48,379.54,9667.0
2024-01-30 09:55:00,379.45,379.45,378.83,378.83,871.0,379.45,379.45,378.83,378.83,871.0
2024-01-30 10:00:00,378.51,378.76,377.63,377.88,2153.0,378.51,378.76,377.63,377.88,2153.0
2024-01-30 10:05:00,377.55,378.59,377.53,378.56,2341.0,377.55,378.59,377.53,378.56,2341.0
2024-01-30 10:10:00,378.81,379.31,378.0,378.36,8604.0,378.81,379.31,378.0,378.36,8604.0
2024-01-30 10:15:00,378.28,378.28,377.57,378.0,18927.0,378.28,378.28,377.57,378.0,18927.0
2024-01-30 10:20:00,377.75,378.36,377.57,377.99,12756.0,377.75,378.36,377.57,377.99,12756.0
2024-01-30 10:25:00,377.9,378.28,377.79,378.12,3451.0,377.9,378.28,377.79,378.12,3451.0
2024-01-30 10:30:00,378.11,378.38,378.1,378.38,1200.0,378.11,378.38,378.1,378.38,1200.0
2024-01-30 10:35:00,378.44,378.66,378.1,378.1,3645.0,378.44,378.66,378.1,378.1,3645.0
2024-01-30 10:40:00,378.1,378.95,378.06,378.46,16322.0,378.1,378.95,378.06,378.46,16322.0
2024-01-30 10:45:00,378.46,378.86,378.2,378.43,4011.0,378.46,378.86,378.2,378.43,4011.0
2024-01-30 10:50:00,378.43,378.71,378.19,378.38,10519.0,378.43,378.71,378.19,378.38,10519.0
2024-01-30 10:55:00,378.96,378.96,378.4,378.57,2447.0,378.96,378.96,378.4,378.57,2447.0
2024-01-30 11:00:00,378.57,378.94,378.44,378.83,2896.0,378.57,378.94,378.44,378.83,2896.0
2024-01-30 11:05:00,378.5,378.55,377.98,378.44,12225.0,378.5,378.55,377.98,378.44,12225.0
2024-01-30 11:10:00,378.49,378.66,378.25,378.45,9218.0,378.49,378.66,378.25,378.45,9218.0
2024-01-30 11:15:00,378.25,378.72,378.25,378.71,1300.0,378.25,378.72,378.25,378.71,1300.0
2024-01-30 11:20:00,378.47,378.62,378.25,378.25,4880.0,378.47,378.62,378.25,378.25,4880.0
2024-01-30 11:25:00,378.47,378.47,378.12,378.31,15290.0,378.47,378.47,378.12,378.31,15290.0
2024-01-30 11:30:00,378.31,379.14,378.31,378.83,13361.0,378.31,379.14,378.31,378.83,13361.0
2024-01-30 11:35:00,378.9,378.96,378.59,378.6,2567.0,378.9,378.96,378.59,378.6,2567.0
2024-01-30 11:40:00,378.63,378.63,378.19,378.61,7057.0,378.63,378.63,378.19,378.61,7057.0
2024-01-30 11:45:00,378.99,379.14,378.98,379.1,1200.0,378.99,379.14,378.98,379.1,1200.0
2024-01-30 11:50:00,379.11,379.14,379.03,379.03,2470.0,379.11,379.14,379.03,379.03,2470.0
2024-01-30 11:55:00,379.12,379.3,379.02,379.02,1700.0,379.12,379.3,379.02,379.02,1700.0
2024-01-30 12:00:00,378.98,379.15,378.92,379.07,2700.0,378.98,379.15,378.92,379.07,2700.0
2024-01-30 12:05:00,379.04,379.27,378.87,379.16,3300.0,379.04,379.27,378.87,379.16,3300.0
2024-01-30 12:10:00,379.08,379.54,379.05,379.41,1570.0,379.08,379.54,379.05,379.41,1570.0
2024-01-30 12:15:00,379.71,380.0,379.71,379.91,2551.0,379.71,380.0,379.71,379.91,2551.0
2024-01-30 12:20:00,379.95,380.27,379.95,380.27,800.0,379.95,380.27,379.95,380.27,800.0
2024-01-30 12:25:00,380.25,380.26,379.52,379.53,2300.0,380.25,380.26,379.52,379.53,2300.0
2024-01-30 12:30:00,379.36,379.58,379.32,379.39,1300.0,379.36,379.58,379.32,379.39,1300.0
2024-01-30 12:35:00,379.4,379.42,379.17,379.23,3675.0,379.4,379.42,379.17,379.23,3675.0
2024-01-30 12:40:00,378.99,378.99,378.65,378.66,1500.0,378.99,378.99,378.65,378.66,1500.0
2024-01-30 12:45:00,378.58,378.83,378.46,378.55,2100.0,378.58,378.83,378.46,378.55,2100.0
2024-01-30 12:50:00,378.69,378.7,378.36,378.47,1100.0,378.69,378.7,378.36,378.47,1100.0
2024-01-30 12:55:00,378.77,378.77,378.48,378.49,500.0,378.77,378.77,378.48,378.49,500.0
2024-01-30 13:00:00,378.47,378.51,378.25,378.4,1600.0,378.47,378.51,378.25,378.4,1600.0
2024-01-30 13:05:00,378.4,378.55,378.25,378.25,2000.0,378.4,378.55,378.25,378.25,2000.0
2024-01-30 13:10:00,378.35,378.45,378.29,378.44,1800.0,378.35,378.45,378.29,378.44,1800.0
2024-01-30 13:15:00,378.38,378.54,378.37,378.49,2166.0,378.38,378.54,378.37,378.49,2166.0
2024-01-30 13:20:00,378.49,378.49,378.19,378.41,4041.0,378.49,378.49,378.19,378.41,4041.0
2024-01-30 13:25:00,378.48,378.9,378.48,378.9,2800.0,378.48,378.9,378.48,378.9,2800.0
2024-01-30 13:30:00,379.02,379.03,378.98,379.02,600.0,379.02,379.03,378.98,379.02,600.0
2024-01-30 13:35:00,378.86,379.09,378.75,379.07,2700.0,378.86,379.09,378.75,379.07,2700.0
2024-01-30 13:40:00,379.19,379.2,378.87,379.03,2400.0,379.19,379.2,378.87,379.03,2400.0
2024-01-30 13:45:00,379.1,379.13,378.69,378.88,13981.0,379.1,379.13,378.69,378.88,13981.0
2024-01-30 13:50:00,378.69,378.79,378.46,378.54,8131.0,378.69,378.79,378.46,378.54,8131.0
2024-01-30 13:55:00,378.64,378.76,378.54,378.68,3343.0,378.64,378.76,378.54,378.68,3343.0
2024-01-30 14:00:00,378.77,378.91,378.76,378.85,1000.0,378.77,378.91,378.76,378.85,1000.0
2024-01-30 14:05:00,378.91,379.12,378.75,379.12,2901.0,378.91,379.12,378.75,379.12,2901.0
2024-01-30 14:10:00,379.17,379.35,379.03,379.35,2516.0,379.17,379.35,379.03,379.35,2516.0
2024-01-30 14:15:00,379.4,379.54,379.26,379.31,1782.0,379.4,379.54,379.26,379.31,1782.0
2024-01-30 14:20:00,379.38,379.38,379.15,379.22,1900.0,379.38,379.38,379.15,379.22,1900.0
2024-01-30 14:25:00,379.24,379.24,379.09,379.17,2209.0,379.24,379.24,379.09,379.17,2209.0
2024-01-30 14:30:00,379.28,379.29,379.08,379.17,2400.0,379.28,379.29,379.08,379.17,2400.0
2024-01-30 14:35:00,379.02,379.03,378.75,379.03,6760.0,379.02,379.03,378.75,379.03,6760.0
2024-01-30 14:40:00,379.01,379.19,379.01,379.13,900.0,379.01,379.19,379.01,379.13,900.0
2024-01-30 14:45:00,379.02,379.18,378.95,378.95,1805.0,379.02,379.18,378.95,378.95,1805.0
2024-01-30 14:50:00,378.96,378.96,378.65,378.77,2515.0,378.96,378.96,378.65,378.77,2515.0
2024-01-30 14:55:00,378.8,378.84,378.67,378.69,7205.0,378.8,378.84,378.67,378.69,7205.0
2024-01-30 15:00:00,378.79,378.89,378.56,378.56,5250.0,378.79,378.89,378.56,378.56,5250.0
2024-01-30 15:05:00,378.56,378.56,378.25,378.32,5121.0,378.56,378.56,378.25,378.32,5121.0
2024-01-30 15:10:00,378.36,378.38,378.22,378.25,3586.0,378.36,378.38,378.22,378.25,3586.0
2024-01-30 15:15:00,378.3,378.31,377.66,377.66,7805.0,378.3,378.31,377.66,377.66,7805.0
2024-01-30 15:20:00,377.56,378.04,377.56,377.81,3757.0,377.56,378.04,377.56,377.81,3757.0
2024-01-30 15:25:00,377.8,378.03,377.7,378.03,2727.0,377.8,378.03,377.7,378.03,2727.0
2024-01-30 15:30:00,378.07,378.07,377.64,377.7,4227.0,378.07,378.07,377.64,377.7,4227.0
2024-01-30 15:35:00,377.7,377.89,377.64,377.82,4006.0,377.7,377.89,377.64,377.82,4006.0
2024-01-30 15:40:00,377.79,377.93,377.7,377.7,5021.0,377.79,377.93,377.7,377.7,5021.0
2024-01-30 15:45:00,377.76,378.06,377.75,377.9,6500.0,377.76,378.06,377.75,377.9,6500.0
2024-01-30 15:50:00,377.94,378.12,377.62,377.7,15961.0,377.94,378.12,377.62,377.7,15961.0
2024-01-30 15:55:00,377.75,377.82,376.82,376.82,49453.0,377.75,377.82,376.82,376.82,49453.0
2024-01-31 09:30:00,378.61,379.37,373.06,373.67,15518.0,378.61,379.37,373.06,373.67,15518.0
2024-01-31 09:35:00,374.0,375.56,372.18,372.76,8262.0,374.0,375.56,372.18,372.76,8262.0
2024-01-31 09:40:00,372.4,374.91,372.4,374.19,10657.0,372.4,374.91,372.4,374.19,10657.0
2024-01-31 09:45:00,374.01,374.76,373.59,374.34,7703.0,374.01,374.76,373.59,374.34,7703.0
2024-01-31 09:50:00,374.34,374.69,373.85,374.22,12076.0,374.34,374.69,373.85,374.22,12076.0
2024-01-31 09:55:00,374.05,374.51,373.96,374.3,10432.0,374.05,374.51,373.96,374.3,10432.0
2024-01-31 10:00:00,374.15,374.33,373.34,373.59,10191.0,374.15,374.33,373.34,373.59,10191.0
2024-01-31 10:05:00,373.63,373.88,373.09,373.27,6962.0,373.63,373.88,373.09,373.27,6962.0
2024-01-31 10:10:00,373.27,374.4,373.27,374.1,8313.0,373.27,374.4,373.27,374.1,8313.0
2024-01-31 10:15:00,374.4,374.5,373.36,374.18,12155.0,374.4,374.5,373.36,374.18,12155.0
2024-01-31 10:20:00,374.29,374.83,374.11,374.11,2846.0,374.29,374.83,374.11,374.11,2846.0
2024-01-31 10:25:00,373.88,375.45,373.88,375.11,2750.0,373.88,375.45,373.88,375.11,2750.0
2024-01-31 10:30:00,375.3,376.13,375.14,375.14,16977.0,375.3,376.13,375.14,375.14,16977.0
2024-01-31 10:35:00,375.36,375.77,375.0,375.6,7265.0,375.36,375.77,375.0,375.6,7265.0
2024-01-31 10:40:00,377.03,377.03,376.03,376.03,1500.0,377.03,377.03,376.03,376.03,1500.0
2024-01-31 10:45:00,376.21,377.0,376.0,376.38,11651.0,376.21,377.0,376.0,376.38,11651.0
2024-01-31 10:50:00,376.04,376.04,375.06,375.33,1870.0,376.04,376.04,375.06,375.33,1870.0
2024-01-31 10:55:00,375.25,375.73,374.96,375.27,2519.0,375.25,375.73,374.96,375.27,2519.0
2024-01-31 11:00:00,375.09,375.6,375.03,375.31,3064.0,375.09,375.6,375.03,375.31,3064.0
2024-01-31 11:05:00,375.28,375.33,374.8,375.23,29756.0,375.28,375.33,374.8,375.23,29756.0
2024-01-31 11:10:00,375.23,375.76,375.2,375.4,23375.0,375.23,375.76,375.2,375.4,23375.0
2024-01-31 11:15:00,375.23,375.36,374.93,374.93,6799.0,375.23,375.36,374.93,374.93,6799.0
2024-01-31 11:20:00,375.03,375.09,374.59,374.97,13974.0,375.03,375.09,374.59,374.97,13974.0
2024-01-31 11:25:00,375.08,375.71,374.88,375.02,7857.0,375.08,375.71,374.88,375.02,7857.0
2024-01-31 11:30:00,375.02,375.48,375.0,375.45,2469.0,375.02,375.48,375.0,375.45,2469.0
2024-01-31 11:35:00,375.39,375.76,375.33,375.73,3633.0,375.39,375.76,375.33,375.73,3633.0
2024-01-31 11:40:00,375.75,375.75,375.47,375.72,3554.0,375.75,375.75,375.47,375.72,3554.0
2024-01-31 11:45:00,375.69,376.16,375.69,376.09,1953.0,375.69,376.16,375.69,376.09,1953.0
2024-01-31 11:50:00,376.05,377.05,376.04,376.74,2122.0,376.05,377.05,376.04,376.74,2122.0
2024-01-31 11:55:00,376.56,376.83,376.56,376.59,712.0,376.56,376.83,376.56,376.59,712.0
2024-01-31 12:00:00,376.55,377.18,376.55,377.18,2547.0,376.55,377.18,376.55,377.18,2547.0
2024-01-31 12:05:00,377.18,377.47,377.18,377.4,4344.0,377.18,377.47,377.18,377.4,4344.0
2024-01-31 12:10:00,377.32,377.34,376.28,376.52,2100.0,377.32,377.34,376.28,376.52,2100.0
2024-01-31 12:15:00,376.52,376.96,376.25,376.57,3709.0,376.52,376.96,376.25,376.57,3709.0
2024-01-31 12:20:00,376.44,376.74,376.44,376.72,1785.0,376.44,376.74,376.44,376.72,1785.0
2024-01-31 12:25:00,376.76,376.92,376.54,376.72,6600.0,376.76,376.92,376.54,376.72,6600.0
2024-01-31 12:30:00,376.57,376.58,376.21,376.31,1600.0,376.57,376.58,376.21,376.31,1600.0
2024-01-31 12:35:00,376.35,376.81,376.27,376.63,2800.0,376.35,376.81,376.27,376.63,2800.0
2024-01-31 12:40:00,376.24,376.24,375.81,376.11,3400.0,376.24,376.24,375.81,376.11,3400.0
2024-01-31 12:45:00,376.04,376.58,376.04,376.58,14256.0,376.04,376.58,376.04,376.58,14256.0
2024-01-31 12:50:00,376.6,376.84,376.38,376.74,6400.0,376.6,376.84,376.38,376.74,6400.0
2024-01-31 12:55:00,376.57,376.7,376.16,376.55,2309.0,376.57,376.7,376.16,376.55,2309.0
2024-01-31 13:00:00,376.48,376.61,376.25,376.3,2482.0,376.48,376.61,376.25,376.3,2482.0
2024-01-31 13:05:00,376.31,376.36,376.1,376.22,1300.0,376.31,376.36,376.1,376.22,1300.0
2024-01-31 13:10:00,376.23,376.23,376.05,376.05,800.0,376.23,376.23,376.05,376.05,800.0
2024-01-31 13:15:00,375.95,376.17,375.88,376.16,3049.0,375.95,376.17,375.88,376.16,3049.0
2024-01-31 13:20:00,376.0,376.0,375.28,375.45,5711.0,376.0,376.0,375.28,375.45,5711.0
2024-01-31 13:25:00,375.51,375.79,375.44,375.54,1795.0,375.51,375.79,375.44,375.54,1795.0
2024-01-31 13:30:00,375.75,375.82,375.51,375.81,503.0,375.75,375.82,375.51,375.81,503.0
2024-01-31 13:35:00,375.56,375.68,375.49,375.5,800.0,375.56,375.68,375.49,375.5,800.0
2024-01-31 13:40:00,375.5,375.85,375.5,375.85,4223.0,375.5,375.85,375.5,375.85,4223.0
2024-01-31 13:45:00,375.72,376.06,375.54,375.99,18596.0,375.72,376.06,375.54,375.99,18596.0
2024-01-31 13:50:00,375.88,376.07,375.75,375.75,6287.0,375.88,376.07,375.75,375.75,6287.0
2024-01-31 13:55:00,375.69,375.83,375.49,375.5,2253.0,375.69,375.83,375.49,375.5,2253.0
2024-01-31 14:00:00,375.73,375.85,374.35,375.02,8186.0,375.73,375.85,374.35,375.02,8186.0
2024-01-31 14:05:00,375.13,375.3,374.19,374.49,11024.0,375.13,375.3,374.19,374.49,11024.0
2024-01-31 14:10:00,374.69,375.42,374.22,374.22,3830.0,374.69,375.42,374.22,374.22,3830.0
2024-01-31 14:15:00,374.49,374.85,374.39,374.42,5032.0,374.49,374.85,374.39,374.42,5032.0
2024-01-31 14:20:00,374.6,374.6,374.0,374.32,5485.0,374.6,374.6,374.0,374.32,5485.0
2024-01-31 14:25:00,374.31,374.61,373.79,373.79,6410.0,374.31,374.61,373.79,373.79,6410.0
2024-01-31 14:30:00,373.46,374.28,373.41,373.65,1475.0,373.46,374.28,373.41,373.65,1475.0
2024-01-31 14:35:00,373.92,374.56,372.25,374.31,6870.0,373.92,374.56,372.25,374.31,6870.0
2024-01-31 14:40:00,374.21,374.82,373.85,374.17,4240.0,374.21,374.82,373.85,374.17,4240.0
2024-01-31 14:45:00,374.48,375.12,373.98,374.09,6501.0,374.48,375.12,373.98,374.09,6501.0
2024-01-31 14:50:00,374.27,374.27,372.86,373.55,3957.0,374.27,374.27,372.86,373.55,3957.0
2024-01-31 14:55:00,373.42,373.54,372.6,372.6,3490.0,373.42,373.54,372.6,372.6,3490.0
2024-01-31 15:00:00,372.35,372.35,369.98,370.52,5668.0,372.35,372.35,369.98,370.52,5668.0
2024-01-31 15:05:00,370.2,371.03,369.95,371.03,14422.0,370.2,371.03,369.95,371.03,14422.0
2024-01-31 15:10:00,371.4,371.93,370.95,371.14,8821.0,371.4,371.93,370.95,371.14,8821.0
2024-01-31 15:15:00,370.89,371.67,370.6,370.7,10999.0,370.89,371.67,370.6,370.7,10999.0
2024-01-31 15:20:00,370.72,372.02,370.72,371.74,4594.0,370.72,372.02,370.72,371.74,4594.0
2024-01-31 15:25:00,371.74,372.02,371.4,371.83,2943.0,371.74,372.02,371.4,371.83,2943.0
2024-01-31 15:30:00,371.85,372.44,371.45,371.81,4493.0,371.85,372.44,371.45,371.81,4493.0
2024-01-31 15:35:00,371.81,372.31,371.69,371.88,7677.0,371.81,372.31,371.69,371.88,7677.0
2024-01-31 15:40:00,371.92,371.93,371.06,371.16,8528.0,371.92,371.93,371.06,371.16,8528.0
2024-01-31 15:45:00,371.19,371.39,370.95,371.08,10846.0,371.19,371.39,370.95,371.08,10846.0
2024-01-31 15:50:00,370.96,371.76,370.64,370.79,47035.0,370.96,371.76,370.64,370.79,47035.0
2024-01-31 15:55:00,370.92,371.47,370.61,370.62,54955.0,370.92,371.47,370.61,370.62,54955.0
2024-02-01 09:30:00,376.15,379.95,376.1,379.5,70680.0,376.15,379.95,376.1,379.5,70680.0
2024-02-01 09:35:00,379.61,380.76,377.48,379.72,40926.0,379.61,380.76,377.48,379.72,40926.0
2024-02-01 09:40:00,379.72,379.72,375.85,376.47,37527.0,379.72,379.72,375.85,376.47,37527.0
2024-02-01 09:45:00,376.73,377.4,374.87,374.87,22929.0,376.73,377.4,374.87,374.87,22929.0
2024-02-01 09:50:00,375.02,375.02,372.0,373.17,27732.0,375.02,375.02,372.0,373.17,27732.0
2024-02-01 09:55:00,373.19,373.9,372.67,373.3,11853.0,373.19,373.9,372.67,373.3,11853.0
2024-02-01 10:00:00,372.86,375.24,372.24,375.24,12535.0,372.86,375.24,372.24,375.24,12535.0
2024-02-01 10:05:00,375.19,376.31,374.83,376.0,39455.0,375.19,376.31,374.83,376.0,39455.0
2024-02-01 10:10:00,375.96,376.05,375.01,375.02,11214.0,375.96,376.05,375.01,375.02,11214.0
2024-02-01 10:15:00,374.7,375.88,374.7,375.61,15551.0,374.7,375.88,374.7,375.61,15551.0
2024-02-01 10:20:00,375.75,376.13,374.61,374.85,16990.0,375.75,376.13,374.61,374.85,16990.0
2024-02-01 10:25:00,374.78,376.33,374.59,376.08,16167.0,374.78,376.33,374.59,376.08,16167.0
2024-02-01 10:30:00,375.99,376.04,374.15,374.15,12244.0,375.99,376.04,374.15,374.15,12244.0
2024-02-01 10:35:00,374.4,375.07,374.02,374.78,17556.0,374.4,375.07,374.02,374.78,17556.0
2024-02-01 10:40:00,374.59,375.07,374.19,374.19,16254.0,374.59,375.07,374.19,374.19,16254.0
2024-02-01 10:45:00,374.14,374.91,374.04,374.78,17723.0,374.14,374.91,374.04,374.78,17723.0
2024-02-01 10:50:00,374.51,374.51,373.84,373.94,22567.0,374.51,374.51,373.84,373.94,22567.0
2024-02-01 10:55:00,373.78,373.91,372.7,372.97,10178.0,373.78,373.91,372.7,372.97,10178.0
2024-02-01 11:00:00,373.22,374.3,372.85,374.0,6352.0,373.22,374.3,372.85,374.0,6352.0
2024-02-01 11:05:00,374.18,374.18,373.62,373.68,3071.0,374.18,374.18,373.62,373.68,3071.0
2024-02-01 11:10:00,373.77,374.12,373.66,373.87,34843.0,373.77,374.12,373.66,373.87,34843.0
2024-02-01 11:15:00,373.66,374.1,373.38,373.87,5569.0,373.66,374.1,373.38,373.87,5569.0
2024-02-01 11:20:00,373.88,374.06,373.55,373.82,18701.0,373.88,374.06,373.55,373.82,18701.0
2024-02-01 11:25:00,374.12,374.18,373.81,374.01,11668.0,374.12,374.18,373.81,374.01,11668.0
2024-02-01 11:30:00,374.02,374.95,374.0,374.8,12180.0,374.02,374.95,374.0,374.8,12180.0
2024-02-01 11:35:00,374.84,375.25,374.44,374.92,12164.0,374.84,375.25,374.44,374.92,12164.0
2024-02-01 11:40:00,375.1,375.32,374.48,374.71,8061.0,375.1,375.32,374.48,374.71,8061.0
2024-02-01 11:45:00,374.76,374.87,374.18,374.29,7655.0,374.76,374.87,374.18,374.29,7655.0
2024-02-01 11:50:00,374.23,374.47,373.93,374.36,7085.0,374.23,374.47,373.93,374.36,7085.0
2024-02-01 11:55:00,374.25,375.8,374.22,375.71,5336.0,374.25,375.8,374.22,375.71,5336.0
2024-02-01 12:00:00,375.84,377.65,375.57,377.57,2700.0,375.84,377.65,375.57,377.57,2700.0
2024-02-01 12:05:00,377.42,378.94,377.36,378.91,4311.0,377.42,378.94,377.36,378.91,4311.0
2024-02-01 12:10:00,378.91,379.24,378.79,379.13,6034.0,378.91,379.24,378.79,379.13,6034.0
2024-02-01 12:15:00,379.26,379.6,378.2,378.91,8768.0,379.26,379.6,378.2,378.91,8768.0
2024-02-01 12:20:00,378.9,379.88,378.89,379.88,7026.0,378.9,379.88,378.89,379.88,7026.0
2024-02-01 12:25:00,379.92,379.92,379.22,379.68,5529.0,379.92,379.92,379.22,379.68,5529.0
2024-02-01 12:30:00,379.83,379.93,379.07,379.11,9686.0,379.83,379.93,379.07,379.11,9686.0
2024-02-01 12:35:00,379.39,379.88,379.11,379.78,5899.0,379.39,379.88,379.11,379.78,5899.0
2024-02-01 12:40:00,379.9,380.4,379.67,380.4,5293.0,379.9,380.4,379.67,380.4,5293.0
2024-02-01 12:45:00,380.37,380.55,379.94,380.4,18199.0,380.37,380.55,379.94,380.4,18199.0
2024-02-01 12:50:00,380.47,381.1,380.31,381.03,15641.0,380.47,381.1,380.31,381.03,15641.0
2024-02-01 12:55:00,381.13,381.13,379.81,380.45,11371.0,381.13,381.13,379.81,380.45,11371.0
2024-02-01 13:00:00,380.56,380.58,378.83,379.06,18575.0,380.56,380.58,378.83,379.06,18575.0
2024-02-01 13:05:00,379.16,379.43,378.84,379.15,6597.0,379.16,379.43,378.84,379.15,6597.0
2024-02-01 13:10:00,379.16,380.37,379.16,380.1,4897.0,379.16,380.37,379.16,380.1,4897.0
2024-02-01 13:15:00,380.26,380.56,379.97,380.02,7518.0,380.26,380.56,379.97,380.02,7518.0
2024-02-01 13:20:00,380.13,380.78,380.12,380.17,9440.0,380.13,380.78,380.12,380.17,9440.0
2024-02-01 13:25:00,380.17,380.63,380.13,380.61,23859.0,380.17,380.63,380.13,380.61,23859.0
2024-02-01 13:30:00,380.45,380.45,379.5,379.5,7665.0,380.45,380.45,379.5,379.5,7665.0
2024-02-01 13:35:00,379.54,379.95,379.33,379.5,7230.0,379.54,379.95,379.33,379.5,7230.0
2024-02-01 13:40:00,379.45,380.05,379.34,380.05,7376.0,379.45,380.05,379.34,380.05,7376.0
2024-02-01 13:45:00,380.13,380.27,379.17,379.48,30529.0,380.13,380.27,379.17,379.48,30529.0
2024-02-01 13:50:00,379.44,380.03,379.43,379.87,5835.0,379.44,380.03,379.43,379.87,5835.0
2024-02-01 13:55:00,379.8,379.85,379.22,379.66,7739.0,379.8,379.85,379.22,379.66,7739.0
2024-02-01 14:00:00,379.69,379.96,379.56,379.95,4477.0,379.69,379.96,379.56,379.95,4477.0
2024-02-01 14:05:00,379.92,380.27,379.88,380.23,6833.0,379.92,380.27,379.88,380.23,6833.0
2024-02-01 14:10:00,380.22,380.23,379.33,379.43,10350.0,380.22,380.23,379.33,379.43,10350.0
2024-02-01 14:15:00,379.54,379.66,379.19,379.45,10118.0,379.54,379.66,379.19,379.45,10118.0
2024-02-01 14:20:00,379.5,379.64,379.36,379.52,15883.0,379.5,379.64,379.36,379.52,15883.0
2024-02-01 14:25:00,379.5,379.72,379.31,379.63,23871.0,379.5,379.72,379.31,379.63,23871.0
2024-02-01 14:30:00,379.77,380.42,379.76,380.24,16018.0,379.77,380.42,379.76,380.24,16018.0
2024-02-01 14:35:00,380.32,381.19,380.32,381.12,10499.0,380.32,381.19,380.32,381.12,10499.0
2024-02-01 14:40:00,381.05,381.34,380.46,380.56,7747.0,381.05,381.34,380.46,380.56,7747.0
2024-02-01 14:45:00,380.6,380.77,379.6,379.8,27734.0,380.6,380.77,379.6,379.8,27734.0
2024-02-01 14:50:00,379.83,380.24,379.45,379.49,28095.0,379.83,380.24,379.45,379.49,28095.0
2024-02-01 14:55:00,379.51,380.74,379.04,380.74,16944.0,379.51,380.74,379.04,380.74,16944.0
2024-02-01 15:00:00,380.99,381.64,380.71,381.64,9238.0,380.99,381.64,380.71,381.64,9238.0
2024-02-01 15:05:00,381.52,382.38,381.51,382.28,9143.0,381.52,382.38,381.51,382.28,9143.0
2024-02-01 15:10:00,382.3,382.31,380.6,381.16,17027.0,382.3,382.31,380.6,381.16,17027.0
2024-02-01 15:15:00,381.1,381.37,380.82,380.98,13640.0,381.1,381.37,380.82,380.98,13640.0
2024-02-01 15:20:00,380.82,380.82,379.99,379.99,17376.0,380.82,380.82,379.99,379.99,17376.0
2024-02-01 15:25:00,380.0,380.37,379.87,380.11,8325.0,380.0,380.37,379.87,380.11,8325.0
2024-02-01 15:30:00,380.13,380.2,379.28,379.44,14105.0,380.13,380.2,379.28,379.44,14105.0
2024-02-01 15:35:00,379.45,381.83,379.37,381.75,21356.0,379.45,381.83,379.37,381.75,21356.0
2024-02-01 15:40:00,381.83,381.85,380.24,380.24,24731.0,381.83,381.85,380.24,380.24,24731.0
2024-02-01 15:45:00,380.26,381.56,380.01,381.46,37050.0,380.26,381.56,380.01,381.46,37050.0
2024-02-01 15:50:00,381.35,382.59,381.17,382.36,55813.0,381.35,382.59,381.17,382.36,55813.0
2024-02-01 15:55:00,382.24,383.31,381.8,382.88,100623.0,382.24,383.31,381.8,382.88,100623.0
2024-02-02 09:30:00,344.99,345.01,326.8,326.84,240779.0,344.99,345.01,326.8,326.84,240779.0
2024-02-02 09:35:00,326.62,339.93,325.31,336.84,126333.0,326.62,339.93,325.31,336.84,126333.0
2024-02-02 09:40:00,336.77,340.97,332.37,333.0,151282.0,336.77,340.97,332.37,333.0,151282.0
2024-02-02 09:45:00,333.02,336.6,330.66,336.6,66265.0,333.02,336.6,330.66,336.6,66265.0
2024-02-02 09:50:00,336.46,338.78,334.81,337.55,78023.0,336.46,338.78,334.81,337.55,78023.0
2024-02-02 09:55:00,337.52,340.8,335.51,335.98,58981.0,337.52,340.8,335.51,335.98,58981.0
2024-02-02 10:00:00,336.43,337.64,334.47,335.94,54811.0,336.43,337.64,334.47,335.94,54811.0
2024-02-02 10:05:00,335.85,338.13,334.65,334.65,69653.0,335.85,338.13,334.65,334.65,69653.0
2024-02-02 10:10:00,334.65,336.39,332.42,332.42,44627.0,334.65,336.39,332.42,332.42,44627.0
2024-02-02 10:15:00,332.08,332.91,330.7,332.31,33503.0,332.08,332.91,330.7,332.31,33503.0
2024-02-02 10:20:00,332.1,332.37,330.01,332.17,45197.0,332.1,332.37,330.01,332.17,45197.0
2024-02-02 10:25:00,332.27,334.0,331.66,332.71,33633.0,332.27,334.0,331.66,332.71,33633.0
2024-02-02 10:30:00,332.49,333.52,331.32,331.86,24449.0,332.49,333.52,331.32,331.86,24449.0
2024-02-02 10:35:00,331.61,336.01,331.44,335.3,34748.0,331.61,336.01,331.44,335.3,34748.0
2024-02-02 10:40:00,335.2,335.82,333.81,334.32,28772.0,335.2,335.82,333.81,334.32,28772.0
2024-02-02 10:45:00,333.96,334.0,330.26,330.94,32365.0,333.96,334.0,330.26,330.94,32365.0
2024-02-02 10:50:00,330.94,330.98,326.57,327.34,38891.0,330.94,330.98,326.57,327.34,38891.0
2024-02-02 10:55:00,327.36,328.73,326.57,328.41,42709.0,327.36,328.73,326.57,328.41,42709.0
2024-02-02 11:00:00,328.4,329.53,326.75,326.79,64765.0,328.4,329.53,326.75,326.79,64765.0
2024-02-02 11:05:00,326.83,327.78,326.75,327.51,40328.0,326.83,327.78,326.75,327.51,40328.0
2024-02-02 11:10:00,327.32,327.34,325.89,326.42,52549.0,327.32,327.34,325.89,326.42,52549.0
2024-02-02 11:15:00,326.31,328.49,326.06,327.91,37789.0,326.31,328.49,326.06,327.91,37789.0
2024-02-02 11:20:00,327.69,328.09,326.21,327.23,42735.0,327.69,328.09,326.21,327.23,42735.0
2024-02-02 11:25:00,327.09,327.09,326.06,326.42,18484.0,327.09,327.09,326.06,326.42,18484.0
2024-02-02 11:30:00,326.37,327.34,326.22,327.22,24553.0,326.37,327.34,326.22,327.22,24553.0
2024-02-02 11:35:00,327.08,327.46,325.54,327.16,24324.0,327.08,327.46,325.54,327.16,24324.0
2024-02-02 11:40:00,327.2,327.77,326.78,327.38,23554.0,327.2,327.77,326.78,327.38,23554.0
2024-02-02 11:45:00,327.48,329.67,327.48,328.24,24570.0,327.48,329.67,327.48,328.24,24570.0
2024-02-02 11:50:00,328.34,328.69,325.86,325.86,19546.0,328.34,328.69,325.86,325.86,19546.0
2024-02-02 11:55:00,325.84,326.19,325.33,326.11,16994.0,325.84,326.19,325.33,326.11,16994.0
2024-02-02 12:00:00,325.62,326.37,325.2,325.51,20699.0,325.62,326.37,325.2,325.51,20699.0
2024-02-02 12:05:00,325.5,326.2,325.36,325.75,13822.0,325.5,326.2,325.36,325.75,13822.0
2024-02-02 12:10:00,325.49,325.91,325.06,325.16,6042.0,325.49,325.91,325.06,325.16,6042.0
2024-02-02 12:15:00,325.26,325.73,323.68,325.48,36388.0,325.26,325.73,323.68,325.48,36388.0
2024-02-02 12:20:00,325.48,326.63,325.29,326.12,22024.0,325.48,326.63,325.29,326.12,22024.0
2024-02-02 12:25:00,326.16,326.84,325.59,326.8,14695.0,326.16,326.84,325.59,326.8,14695.0
2024-02-02 12:30:00,326.66,326.67,324.12,324.64,14840.0,326.66,326.67,324.12,324.64,14840.0
2024-02-02 12:35:00,324.75,325.0,324.09,324.89,17088.0,324.75,325.0,324.09,324.89,17088.0
2024-02-02 12:40:00,324.88,325.0,322.24,322.49,13689.0,324.88,325.0,322.24,322.49,13689.0
2024-02-02 12:45:00,322.35,323.46,322.0,322.9,21372.0,322.35,323.46,322.0,322.9,21372.0
2024-02-02 12:50:00,322.99,323.17,322.34,322.84,13365.0,322.99,323.17,322.34,322.84,13365.0
2024-02-02 12:55:00,322.68,322.68,322.01,322.54,12944.0,322.68,322.68,322.01,322.54,12944.0
2024-02-02 13:00:00,322.54,323.19,322.25,322.84,12833.0,322.54,323.19,322.25,322.84,12833.0
2024-02-02 13:05:00,322.73,323.21,322.21,322.35,11091.0,322.73,323.21,322.21,322.35,11091.0
2024-02-02 13:10:00,322.38,322.85,321.58,321.73,16004.0,322.38,322.85,321.58,321.73,16004.0
2024-02-02 13:15:00,321.63,321.83,320.5,321.67,37102.0,321.63,321.83,320.5,321.67,37102.0
2024-02-02 13:20:00,321.75,322.55,320.71,321.98,38205.0,321.75,322.55,320.71,321.98,38205.0
2024-02-02 13:25:00,322.33,322.33,320.69,321.31,31323.0,322.33,322.33,320.69,321.31,31323.0
2024-02-02 13:30:00,321.43,321.65,320.07,321.15,41827.0,321.43,321.65,320.07,321.15,41827.0
2024-02-02 13:35:00,321.24,321.35,320.18,320.48,19405.0,321.24,321.35,320.18,320.48,19405.0
2024-02-02 13:40:00,320.41,321.79,320.16,320.2,40809.0,320.41,321.79,320.16,320.2,40809.0
2024-02-02 13:45:00,320.19,320.8,320.06,320.38,16682.0,320.19,320.8,320.06,320.38,16682.0
2024-02-02 13:50:00,320.39,320.64,319.97,320.56,35819.0,320.39,320.64,319.97,320.56,35819.0
2024-02-02 13:55:00,320.48,320.68,319.88,320.0,24697.0,320.48,320.68,319.88,320.0,24697.0
2024-02-02 14:00:00,319.88,320.49,319.88,320.0,17114.0,319.88,320.49,319.88,320.0,17114.0
2024-02-02 14:05:00,320.0,320.9,319.9,320.17,41495.0,320.0,320.9,319.9,320.17,41495.0
2024-02-02 14:10:00,320.18,320.59,319.93,320.47,8178.0,320.18,320.59,319.93,320.47,8178.0
2024-02-02 14:15:00,320.45,320.9,320.17,320.61,9069.0,320.45,320.9,320.17,320.61,9069.0
2024-02-02 14:20:00,320.43,320.43,319.76,320.12,11131.0,320.43,320.43,319.76,320.12,11131.0
2024-02-02 14:25:00,320.12,320.69,319.87,320.61,21442.0,320.12,320.69,319.87,320.61,21442.0
2024-02-02 14:30:00,320.53,321.0,320.36,320.87,17336.0,320.53,321.0,320.36,320.87,17336.0
2024-02-02 14:35:00,321.0,321.0,320.11,320.11,10766.0,321.0,321.0,320.11,320.11,10766.0
2024-02-02 14:40:00,320.14,320.4,319.99,320.34,9166.0,320.14,320.4,319.99,320.34,9166.0
2024-02-02 14:45:00,320.2,321.1,320.07,320.39,21209.0,320.2,321.1,320.07,320.39,21209.0
2024-02-02 14:50:00,320.35,320.48,320.01,320.21,10969.0,320.35,320.48,320.01,320.21,10969.0
2024-02-02 14:55:00,320.25,320.48,319.35,319.35,27441.0,320.25,320.48,319.35,319.35,27441.0
2024-02-02 15:00:00,319.4,320.02,319.05,319.24,17365.0,319.4,320.02,319.05,319.24,17365.0
2024-02-02 15:05:00,319.0,319.13,318.17,318.74,49651.0,319.0,319.13,318.17,318.74,49651.0
2024-02-02 15:10:00,318.64,318.64,317.07,317.41,23426.0,318.64,318.64,317.07,317.41,23426.0
2024-02-02 15:15:00,317.45,317.94,316.53,317.35,29886.0,317.45,317.94,316.53,317.35,29886.0
2024-02-02 15:20:00,317.47,318.02,317.1,317.3,28827.0,317.47,318.02,317.1,317.3,28827.0
2024-02-02 15:25:00,317.39,320.03,317.37,320.0,55877.0,317.39,320.03,317.37,320.0,55877.0
2024-02-02 15:30:00,319.9,320.41,319.25,320.05,74690.0,319.9,320.41,319.25,320.05,74690.0
2024-02-02 15:35:00,319.89,320.23,318.92,318.96,39296.0,319.89,320.23,318.92,318.96,39296.0
2024-02-02 15:40:00,319.01,320.21,318.73,319.68,51441.0,319.01,320.21,318.73,319.68,51441.0
2024-02-02 15:45:00,319.59,320.4,319.54,320.19,70955.0,319.59,320.4,319.54,320.19,70955.0
2024-02-02 15:50:00,320.19,320.78,319.09,319.93,117514.0,320.19,320.78,319.09,319.93,117514.0
2024-02-02 15:55:00,319.91,319.91,319.0,319.36,126604.0,319.91,319.91,319.0,319.36,126604.0
2024-02-05 09:30:00,316.11,317.38,312.49,312.63,71565.0,316.11,317.38,312.49,312.63,71565.0
2024-02-05 09:35:00,313.33,315.03,312.19,313.69,31973.0,313.33,315.03,312.19,313.69,31973.0
2024-02-05 09:40:00,313.05,313.43,308.07,309.32,44447.0,313.05,313.43,308.07,309.32,44447.0
2024-02-05 09:45:00,309.13,310.98,307.4,309.07,27017.0,309.13,310.98,307.4,309.07,27017.0
2024-02-05 09:50:00,309.0,309.54,307.4,308.09,27596.0,309.0,309.54,307.4,308.09,27596.0
2024-02-05 09:55:00,308.04,308.95,307.55,308.65,17065.0,308.04,308.95,307.55,308.65,17065.0
2024-02-05 10:00:00,308.64,308.85,306.68,306.77,28388.0,308.64,308.85,306.68,306.77,28388.0
2024-02-05 10:05:00,306.69,307.38,305.35,306.35,37795.0,306.69,307.38,305.35,306.35,37795.0
2024-02-05 10:10:00,306.38,307.37,305.06,306.27,24436.0,306.38,307.37,305.06,306.27,24436.0
2024-02-05 10:15:00,306.07,309.94,306.07,308.45,32725.0,306.07,309.94,306.07,308.45,32725.0
2024-02-05 10:20:00,308.48,310.77,308.31,308.78,22842.0,308.48,310.77,308.31,308.78,22842.0
2024-02-05 10:25:00,309.29,309.47,307.91,307.92,13268.0,309.29,309.47,307.91,307.92,13268.0
2024-02-05 10:30:00,307.94,307.94,306.1,306.94,20433.0,307.94,307.94,306.1,306.94,20433.0
2024-02-05 10:35:00,306.95,307.42,305.45,307.34,16807.0,306.95,307.42,305.45,307.34,16807.0
2024-02-05 10:40:00,307.13,307.98,307.04,307.78,21999.0,307.13,307.98,307.04,307.78,21999.0
2024-02-05 10:45:00,307.67,308.84,307.2,307.33,24064.0,307.67,308.84,307.2,307.33,24064.0
2024-02-05 10:50:00,307.05,308.5,306.97,307.44,20755.0,307.05,308.5,306.97,307.44,20755.0
2024-02-05 10:55:00,307.63,308.99,307.32,307.96,15337.0,307.63,308.99,307.32,307.96,15337.0
2024-02-05 11:00:00,307.87,308.14,307.2,307.24,11735.0,307.87,308.14,307.2,307.24,11735.0
2024-02-05 11:05:00,307.25,310.08,307.09,309.48,33270.0,307.25,310.08,307.09,309.48,33270.0
2024-02-05 11:10:00,309.48,311.28,309.3,311.24,17685.0,309.48,311.28,309.3,311.24,17685.0
2024-02-05 11:15:00,311.17,311.8,310.62,310.62,13035.0,311.17,311.8,310.62,310.62,13035.0
2024-02-05 11:20:00,310.74,310.9,309.66,310.24,22402.0,310.74,310.9,309.66,310.24,22402.0
2024-02-05 11:25:00,309.79,309.87,308.49,309.37,13366.0,309.79,309.87,308.49,309.37,13366.0
2024-02-05 11:30:00,309.49,310.41,309.16,310.38,11797.0,309.49,310.41,309.16,310.38,11797.0
2024-02-05 11:35:00,310.48,311.14,309.77,310.98,56174.0,310.48,311.14,309.77,310.98,56174.0
2024-02-05 11:40:00,310.8,310.96,308.77,309.98,15204.0,310.8,310.96,308.77,309.98,15204.0
2024-02-05 11:45:00,309.91,310.09,308.98,309.36,4005.0,309.91,310.09,308.98,309.36,4005.0
2024-02-05 11:50:00,308.77,309.81,308.6,309.45,24516.0,308.77,309.81,308.6,309.45,24516.0
2024-02-05 11:55:00,309.29,309.45,308.95,309.38,6390.0,309.29,309.45,308.95,309.38,6390.0
2024-02-05 12:00:00,309.23,309.43,308.6,308.84,23352.0,309.23,309.43,308.6,308.84,23352.0
2024-02-05 12:05:00,308.53,308.53,307.37,308.11,11084.0,308.53,308.53,307.37,308.11,11084.0
2024-02-05 12:10:00,308.11,308.93,308.02,308.17,12320.0,308.11,308.93,308.02,308.17,12320.0
2024-02-05 12:15:00,308.14,308.87,308.07,308.51,6420.0,308.14,308.87,308.07,308.51,6420.0
2024-02-05 12:20:00,308.48,308.86,307.99,308.05,10282.0,308.48,308.86,307.99,308.05,10282.0
2024-02-05 12:25:00,308.07,308.78,307.59,308.67,11379.0,308.07,308.78,307.59,308.67,11379.0
2024-02-05 12:30:00,308.55,308.88,308.25,308.61,9515.0,308.55,308.88,308.25,308.61,9515.0
2024-02-05 12:35:00,308.56,308.79,308.24,308.65,6292.0,308.56,308.79,308.24,308.65,6292.0
2024-02-05 12:40:00,308.61,308.76,307.87,308.11,15522.0,308.61,308.76,307.87,308.11,15522.0
2024-02-05 12:45:00,308.0,308.24,307.03,307.2,12746.0,308.0,308.24,307.03,307.2,12746.0
2024-02-05 12:50:00,307.11,307.52,306.75,307.14,14671.0,307.11,307.52,306.75,307.14,14671.0
2024-02-05 12:55:00,307.13,308.24,307.04,308.03,6168.0,307.13,308.24,307.04,308.03,6168.0
2024-02-05 13:00:00,308.13,308.23,307.26,307.31,20714.0,308.13,308.23,307.26,307.31,20714.0
2024-02-05 13:05:00,307.32,307.4,307.08,307.36,8550.0,307.32,307.4,307.08,307.36,8550.0
2024-02-05 13:10:00,307.44,307.51,306.63,307.44,23523.0,307.44,307.51,306.63,307.44,23523.0
2024-02-05 13:15:00,307.67,308.32,307.26,307.82,38501.0,307.67,308.32,307.26,307.82,38501.0
2024-02-05 13:20:00,307.69,307.69,306.82,307.01,12505.0,307.69,307.69,306.82,307.01,12505.0
2024-02-05 13:25:00,307.1,307.1,306.26,306.47,9364.0,307.1,307.1,306.26,306.47,9364.0
2024-02-05 13:30:00,306.46,307.7,306.44,307.63,8828.0,306.46,307.7,306.44,307.63,8828.0
2024-02-05 13:35:00,307.52,307.55,306.64,306.64,7655.0,307.52,307.55,306.64,306.64,7655.0
2024-02-05 13:40:00,306.79,307.89,306.77,307.89,11900.0,306.79,307.89,306.77,307.89,11900.0
2024-02-05 13:45:00,308.0,308.69,307.74,307.86,13902.0,308.0,308.69,307.74,307.86,13902.0
2024-02-05 13:50:00,307.82,307.93,307.4,307.69,7859.0,307.82,307.93,307.4,307.69,7859.0
2024-02-05 13:55:00,307.86,308.08,307.6,308.03,10437.0,307.86,308.08,307.6,308.03,10437.0
2024-02-05 14:00:00,307.88,308.04,307.59,307.76,6014.0,307.88,308.04,307.59,307.76,6014.0
2024-02-05 14:05:00,307.58,307.85,307.31,307.48,6091.0,307.58,307.85,307.31,307.48,6091.0
2024-02-05 14:10:00,307.44,307.89,307.14,307.89,12495.0,307.44,307.89,307.14,307.89,12495.0
2024-02-05 14:15:00,307.77,308.15,307.34,307.67,11103.0,307.77,308.15,307.34,307.67,11103.0
2024-02-05 14:20:00,307.63,308.0,307.04,307.04,14833.0,307.63,308.0,307.04,307.04,14833.0
2024-02-05 14:25:00,306.97,307.21,306.67,306.89,14045.0,306.97,307.21,306.67,306.89,14045.0
2024-02-05 14:30:00,306.91,307.0,306.27,306.34,14632.0,306.91,307.0,306.27,306.34,14632.0
2024-02-05 14:35:00,306.33,306.33,305.95,306.16,15728.0,306.33,306.33,305.95,306.16,15728.0
2024-02-05 14:40:00,306.27,306.27,305.96,306.0,16614.0,306.27,306.27,305.96,306.0,16614.0
2024-02-05 14:45:00,305.94,306.09,305.68,306.06,23817.0,305.94,306.09,305.68,306.06,23817.0
2024-02-05 14:50:00,306.08,306.15,305.44,305.52,23728.0,306.08,306.15,305.44,305.52,23728.0
2024-02-05 14:55:00,305.5,305.79,304.84,305.02,29698.0,305.5,305.79,304.84,305.02,29698.0
2024-02-05 15:00:00,304.9,305.44,304.7,304.89,21560.0,304.9,305.44,304.7,304.89,21560.0
2024-02-05 15:05:00,305.07,305.1,304.6,304.99,21830.0,305.07,305.1,304.6,304.99,21830.0
2024-02-05 15:10:00,305.1,305.18,303.97,304.1,26944.0,305.1,305.18,303.97,304.1,26944.0
2024-02-05 15:15:00,303.99,304.54,303.76,304.44,25271.0,303.99,304.54,303.76,304.44,25271.0
2024-02-05 15:20:00,304.45,304.94,304.43,304.8,20729.0,304.45,304.94,304.43,304.8,20729.0
2024-02-05 15:25:00,304.8,305.48,304.8,305.45,17278.0,304.8,305.48,304.8,305.45,17278.0
2024-02-05 15:30:00,305.55,306.26,305.15,305.3,28217.0,305.55,306.26,305.15,305.3,28217.0
2024-02-05 15:35:00,305.21,305.78,304.41,304.42,34023.0,305.21,305.78,304.41,304.42,34023.0
2024-02-05 15:40:00,304.48,304.62,303.31,303.45,24466.0,304.48,304.62,303.31,303.45,24466.0
2024-02-05 15:45:00,303.51,304.99,303.42,304.31,44777.0,303.51,304.99,303.42,304.31,44777.0
2024-02-05 15:50:00,304.31,305.42,303.9,303.9,72762.0,304.31,305.42,303.9,303.9,72762.0
2024-02-05 15:55:00,303.89,304.19,303.36,303.65,140947.0,303.89,304.19,303.36,303.65,140947.0
2024-02-06 09:30:00,303.14,303.92,300.67,302.5,42449.0,303.14,303.92,300.67,302.5,42449.0
2024-02-06 09:35:00,303.15,303.93,301.12,303.31,12365.0,303.15,303.93,301.12,303.31,12365.0
2024-02-06 09:40:00,303.33,303.86,302.7,303.84,13595.0,303.33,303.86,302.7,303.84,13595.0
2024-02-06 09:45:00,303.88,303.88,302.13,303.0,17224.0,303.88,303.88,302.13,303.0,17224.0
2024-02-06 09:50:00,303.07,303.86,302.12,302.24,15405.0,303.07,303.86,302.12,302.24,15405.0
2024-02-06 09:55:00,302.04,302.77,300.97,300.97,16925.0,302.04,302.77,300.97,300.97,16925.0
2024-02-06 10:00:00,300.77,300.91,298.37,299.64,49832.0,300.77,300.91,298.37,299.64,49832.0
2024-02-06 10:05:00,299.62,299.63,298.38,298.71,14298.0,299.62,299.63,298.38,298.71,14298.0
2024-02-06 10:10:00,298.68,298.68,296.13,298.0,34470.0,298.68,298.68,296.13,298.0,34470.0
2024-02-06 10:15:00,297.99,298.19,296.8,297.5,31726.0,297.99,298.19,296.8,297.5,31726.0
2024-02-06 10:20:00,297.8,300.18,297.09,298.92,30950.0,297.8,300.18,297.09,298.92,30950.0
2024-02-06 10:25:00,298.82,299.59,298.59,299.04,14438.0,298.82,299.59,298.59,299.04,14438.0
2024-02-06 10:30:00,299.04,299.81,298.72,299.24,25470.0,299.04,299.81,298.72,299.24,25470.0
2024-02-06 10:35:00,299.2,299.7,298.54,298.93,26390.0,299.2,299.7,298.54,298.93,26390.0
2024-02-06 10:40:00,298.93,299.23,298.11,298.87,21464.0,298.93,299.23,298.11,298.87,21464.0
2024-02-06 10:45:00,298.9,299.02,298.07,298.12,14156.0,298.9,299.02,298.07,298.12,14156.0
2024-02-06 10:50:00,298.09,298.1,296.93,297.42,37400.0,298.09,298.1,296.93,297.42,37400.0
2024-02-06 10:55:00,297.42,297.89,296.68,297.23,31921.0,297.42,297.89,296.68,297.23,31921.0
2024-02-06 11:00:00,297.24,297.58,296.25,297.58,25144.0,297.24,297.58,296.25,297.58,25144.0
2024-02-06 11:05:00,297.68,297.68,296.8,296.93,20437.0,297.68,297.68,296.8,296.93,20437.0
2024-02-06 11:10:00,296.9,298.06,296.85,297.44,32261.0,296.9,298.06,296.85,297.44,32261.0
2024-02-06 11:15:00,297.5,297.68,296.64,296.77,15489.0,297.5,297.68,296.64,296.77,15489.0
2024-02-06 11:20:00,296.77,297.33,296.11,296.68,24650.0,296.77,297.33,296.11,296.68,24650.0
2024-02-06 11:25:00,296.66,297.08,296.38,296.44,24769.0,296.66,297.08,296.38,296.44,24769.0
2024-02-06 11:30:00,296.51,297.44,295.82,295.88,26079.0,296.51,297.44,295.82,295.88,26079.0
2024-02-06 11:35:00,295.9,296.2,294.52,295.73,40154.0,295.9,296.2,294.52,295.73,40154.0
2024-02-06 11:40:00,295.72,295.76,294.65,295.15,30542.0,295.72,295.76,294.65,295.15,30542.0
2024-02-06 11:45:00,294.97,295.4,294.5,295.06,18986.0,294.97,295.4,294.5,295.06,18986.0
2024-02-06 11:50:00,295.06,295.28,294.21,294.4,29083.0,295.06,295.28,294.21,294.4,29083.0
2024-02-06 11:55:00,294.35,295.35,294.21,294.98,25436.0,294.35,295.35,294.21,294.98,25436.0
2024-02-06 12:00:00,295.14,295.79,294.81,294.85,33231.0,295.14,295.79,294.81,294.85,33231.0
2024-02-06 12:05:00,294.85,295.26,294.65,294.98,22972.0,294.85,295.26,294.65,294.98,22972.0
2024-02-06 12:10:00,294.97,295.55,294.67,295.34,25231.0,294.97,295.55,294.67,295.34,25231.0
2024-02-06 12:15:00,295.34,295.54,294.53,294.67,19034.0,295.34,295.54,294.53,294.67,19034.0
2024-02-06 12:20:00,294.5,294.73,294.15,294.24,20032.0,294.5,294.73,294.15,294.24,20032.0
2024-02-06 12:25:00,294.17,295.0,293.4,294.66,22071.0,294.17,295.0,293.4,294.66,22071.0
2024-02-06 12:30:00,294.66,294.93,294.45,294.69,10105.0,294.66,294.93,294.45,294.69,10105.0
2024-02-06 12:35:00,294.69,294.69,293.72,293.74,11375.0,294.69,294.69,293.72,293.74,11375.0
2024-02-06 12:40:00,293.85,294.77,293.47,294.43,31864.0,293.85,294.77,293.47,294.43,31864.0
2024-02-06 12:45:00,294.21,294.23,292.91,294.02,15732.0,294.21,294.23,292.91,294.02,15732.0
2024-02-06 12:50:00,294.05,294.56,293.76,294.15,17097.0,294.05,294.56,293.76,294.15,17097.0
2024-02-06 12:55:00,294.18,295.0,294.18,294.53,19350.0,294.18,295.0,294.18,294.53,19350.0
2024-02-06 13:00:00,294.53,294.87,293.81,294.73,16261.0,294.53,294.87,293.81,294.73,16261.0
2024-02-06 13:05:00,294.73,295.12,294.13,294.88,19555.0,294.73,295.12,294.13,294.88,19555.0
2024-02-06 13:10:00,294.61,294.61,293.91,294.3,15505.0,294.61,294.61,293.91,294.3,15505.0
2024-02-06 13:15:00,294.15,294.42,293.83,293.9,23765.0,294.15,294.42,293.83,293.9,23765.0
2024-02-06 13:20:00,293.86,294.09,293.01,293.8,23015.0,293.86,294.09,293.01,293.8,23015.0
2024-02-06 13:25:00,293.69,293.93,292.8,292.8,13391.0,293.69,293.93,292.8,292.8,13391.0
2024-02-06 13:30:00,292.92,293.31,292.61,292.78,18720.0,292.92,293.31,292.61,292.78,18720.0
2024-02-06 13:35:00,292.65,294.4,292.38,293.66,30823.0,292.65,294.4,292.38,293.66,30823.0
2024-02-06 13:40:00,293.5,293.59,293.06,293.4,19986.0,293.5,293.59,293.06,293.4,19986.0
2024-02-06 13:45:00,293.32,293.9,293.0,293.69,15926.0,293.32,293.9,293.0,293.69,15926.0
2024-02-06 13:50:00,293.69,293.83,293.11,293.13,15789.0,293.69,293.83,293.11,293.13,15789.0
2024-02-06 13:55:00,293.18,293.37,292.64,292.74,34538.0,293.18,293.37,292.64,292.74,34538.0
2024-02-06 14:00:00,292.75,292.75,291.9,292.59,48194.0,292.75,292.75,291.9,292.59,48194.0
2024-02-06 14:05:00,292.38,292.4,291.99,292.0,92585.0,292.38,292.4,291.99,292.0,92585.0
2024-02-06 14:10:00,292.0,292.0,290.59,290.82,41501.0,292.0,292.0,290.59,290.82,41501.0
2024-02-06 14:15:00,290.84,291.62,290.55,291.37,35946.0,290.84,291.62,290.55,291.37,35946.0
2024-02-06 14:20:00,291.38,292.13,291.33,291.94,31101.0,291.38,292.13,291.33,291.94,31101.0
2024-02-06 14:25:00,291.85,292.02,291.05,291.06,31830.0,291.85,292.02,291.05,291.06,31830.0
2024-02-06 14:30:00,291.06,292.0,290.73,291.79,46778.0,291.06,292.0,290.73,291.79,46778.0
2024-02-06 14:35:00,291.79,291.81,290.63,290.74,54154.0,291.79,291.81,290.63,290.74,54154.0
2024-02-06 14:40:00,290.68,290.91,290.21,290.7,53082.0,290.68,290.91,290.21,290.7,53082.0
2024-02-06 14:45:00,290.71,291.39,290.62,291.11,62813.0,290.71,291.39,290.62,291.11,62813.0
2024-02-06 14:50:00,291.12,292.13,291.12,291.57,39253.0,291.12,292.13,291.12,291.57,39253.0
2024-02-06 14:55:00,291.69,292.87,291.39,292.4,51078.0,291.69,292.87,291.39,292.4,51078.0
2024-02-06 15:00:00,292.38,292.42,290.57,290.57,37374.0,292.38,292.42,290.57,290.57,37374.0
2024-02-06 15:05:00,290.57,291.0,289.68,289.77,39079.0,290.57,291.0,289.68,289.77,39079.0
2024-02-06 15:10:00,289.82,290.12,289.31,289.45,31057.0,289.82,290.12,289.31,289.45,31057.0
2024-02-06 15:15:00,289.33,289.98,288.99,289.85,30502.0,289.33,289.98,288.99,289.85,30502.0
2024-02-06 15:20:00,289.98,290.15,289.46,289.66,26827.0,289.98,290.15,289.46,289.66,26827.0
2024-02-06 15:25:00,289.63,290.32,289.34,289.43,34148.0,289.63,290.32,289.34,289.43,34148.0
2024-02-06 15:30:00,289.42,289.77,288.84,289.52,33540.0,289.42,289.77,288.84,289.52,33540.0
2024-02-06 15:35:00,289.37,289.82,289.01,289.16,28590.0,289.37,289.82,289.01,289.16,28590.0
2024-02-06 15:40:00,289.2,289.75,288.97,289.57,38951.0,289.2,289.75,288.97,289.57,38951.0
2024-02-06 15:45:00,289.57,290.0,289.14,289.9,54629.0,289.57,290.0,289.14,289.9,54629.0
2024-02-06 15:50:00,289.81,290.12,289.2,289.25,133835.0,289.81,290.12,289.2,289.25,133835.0
2024-02-06 15:55:00,289.38,290.43,289.37,290.35,217731.0,289.38,290.43,289.37,290.35,217731.0
2024-02-07 09:30:00,290.0,290.31,286.63,288.6,47916.0,290.0,290.31,286.63,288.6,47916.0
2024-02-07 09:35:00,288.28,289.41,287.38,288.22,55855.0,288.28,289.41,287.38,288.22,55855.0
2024-02-07 09:40:00,288.1,288.51,286.0,286.88,59520.0,288.1,288.51,286.0,286.88,59520.0
2024-02-07 09:45:00,286.91,287.24,285.66,287.0,32148.0,286.91,287.24,285.66,287.0,32148.0
2024-02-07 09:50:00,286.94,287.24,285.66,285.66,59008.0,286.94,287.24,285.66,285.66,59008.0
2024-02-07 09:55:00,285.72,287.41,285.67,286.17,74339.0,285.72,287.41,285.67,286.17,74339.0
2024-02-07 10:00:00,286.34,287.07,283.67,284.92,119120.0,286.34,287.07,283.67,284.92,119120.0
2024-02-07 10:05:00,284.71,285.23,283.9,284.28,53150.0,284.71,285.23,283.9,284.28,53150.0
2024-02-07 10:10:00,284.3,285.31,283.99,285.03,46015.0,284.3,285.31,283.99,285.03,46015.0
2024-02-07 10:15:00,284.92,285.9,284.83,285.45,20773.0,284.92,285.9,284.83,285.45,20773.0
2024-02-07 10:20:00,285.56,285.59,284.74,285.0,17089.0,285.56,285.59,284.74,285.0,17089.0
2024-02-07 10:25:00,285.23,287.31,285.0,287.31,27564.0,285.23,287.31,285.0,287.31,27564.0
2024-02-07 10:30:00,287.45,287.48,286.4,286.99,16911.0,287.45,287.48,286.4,286.99,16911.0
2024-02-07 10:35:00,287.04,287.19,286.0,286.24,14399.0,287.04,287.19,286.0,286.24,14399.0
2024-02-07 10:40:00,286.24,286.91,285.89,286.91,32516.0,286.24,286.91,285.89,286.91,32516.0
2024-02-07 10:45:00,286.95,287.48,286.46,287.4,26560.0,286.95,287.48,286.46,287.4,26560.0
2024-02-07 10:50:00,287.35,287.78,286.71,287.06,27272.0,287.35,287.78,286.71,287.06,27272.0
2024-02-07 10:55:00,287.09,287.63,286.92,287.6,33785.0,287.09,287.63,286.92,287.6,33785.0
2024-02-07 11:00:00,287.67,287.67,286.81,287.04,12769.0,287.67,287.67,286.81,287.04,12769.0
2024-02-07 11:05:00,286.99,287.23,286.41,287.06,19956.0,286.99,287.23,286.41,287.06,19956.0
2024-02-07 11:10:00,287.1,287.25,286.53,287.01,30117.0,287.1,287.25,286.53,287.01,30117.0
2024-02-07 11:15:00,286.62,286.95,286.5,286.5,16369.0,286.62,286.95,286.5,286.5,16369.0
2024-02-07 11:20:00,286.65,286.65,285.0,285.73,34047.0,286.65,286.65,285.0,285.73,34047.0
2024-02-07 11:25:00,285.73,286.3,285.39,285.39,8525.0,285.73,286.3,285.39,285.39,8525.0
2024-02-07 11:30:00,285.56,285.79,285.33,285.5,10493.0,285.56,285.79,285.33,285.5,10493.0
2024-02-07 11:35:00,285.5,285.83,285.3,285.62,9255.0,285.5,285.83,285.3,285.62,9255.0
2024-02-07 11:40:00,285.63,285.63,285.22,285.43,18102.0,285.63,285.63,285.22,285.43,18102.0
2024-02-07 11:45:00,285.53,285.75,285.46,285.5,32318.0,285.53,285.75,285.46,285.5,32318.0
2024-02-07 11:50:00,285.55,285.96,285.53,285.76,27298.0,285.55,285.96,285.53,285.76,27298.0
2024-02-07 11:55:00,285.77,286.0,285.5,285.96,16544.0,285.77,286.0,285.5,285.96,16544.0
2024-02-07 12:00:00,286.05,286.2,285.49,285.94,31026.0,286.05,286.2,285.49,285.94,31026.0
2024-02-07 12:05:00,285.86,286.0,284.62,284.9,29529.0,285.86,286.0,284.62,284.9,29529.0
2024-02-07 12:10:00,284.96,285.22,284.37,284.48,13796.0,284.96,285.22,284.37,284.48,13796.0
2024-02-07 12:15:00,284.47,284.85,283.71,284.17,30008.0,284.47,284.85,283.71,284.17,30008.0
2024-02-07 12:20:00,284.03,284.46,284.03,284.45,15427.0,284.03,284.46,284.03,284.45,15427.0
2024-02-07 12:25:00,284.45,284.72,283.84,284.55,32761.0,284.45,284.72,283.84,284.55,32761.0
2024-02-07 12:30:00,284.55,284.92,284.41,284.69,16308.0,284.55,284.92,284.41,284.69,16308.0
2024-02-07 12:35:00,284.73,285.15,284.64,284.9,16332.0,284.73,285.15,284.64,284.9,16332.0
2024-02-07 12:40:00,285.0,285.0,283.99,284.4,45906.0,285.0,285.0,283.99,284.4,45906.0
2024-02-07 12:45:00,284.54,284.67,284.18,284.23,7331.0,284.54,284.67,284.18,284.23,7331.0
2024-02-07 12:50:00,284.24,284.5,283.84,284.18,14332.0,284.24,284.5,283.84,284.18,14332.0
2024-02-07 12:55:00,284.15,284.29,283.93,284.22,14491.0,284.15,284.29,283.93,284.22,14491.0
2024-02-07 13:00:00,284.22,285.32,284.19,284.66,19729.0,284.22,285.32,284.19,284.66,19729.0
2024-02-07 13:05:00,284.78,285.47,284.71,285.32,10707.0,284.78,285.47,284.71,285.32,10707.0
2024-02-07 13:10:00,285.24,285.8,285.23,285.7,11818.0,285.24,285.8,285.23,285.7,11818.0
2024-02-07 13:15:00,285.7,286.17,285.54,285.75,16257.0,285.7,286.17,285.54,285.75,16257.0
2024-02-07 13:20:00,285.8,286.01,285.49,285.86,11074.0,285.8,286.01,285.49,285.86,11074.0
2024-02-07 13:25:00,285.86,286.01,285.57,285.69,15362.0,285.86,286.01,285.57,285.69,15362.0
2024-02-07 13:30:00,285.69,285.69,284.82,285.06,29777.0,285.69,285.69,284.82,285.06,29777.0
2024-02-07 13:35:00,285.08,285.28,284.41,284.49,8547.0,285.08,285.28,284.41,284.49,8547.0
2024-02-07 13:40:00,284.49,284.77,284.25,284.37,25862.0,284.49,284.77,284.25,284.37,25862.0
2024-02-07 13:45:00,284.25,284.67,284.22,284.58,18326.0,284.25,284.67,284.22,284.58,18326.0
2024-02-07 13:50:00,284.5,284.85,284.35,284.75,14632.0,284.5,284.85,284.35,284.75,14632.0
2024-02-07 13:55:00,284.8,285.02,284.71,285.01,16713.0,284.8,285.02,284.71,285.01,16713.0
2024-02-07 14:00:00,285.03,285.2,284.77,285.18,15317.0,285.03,285.2,284.77,285.18,15317.0
2024-02-07 14:05:00,285.03,285.44,284.95,285.38,22939.0,285.03,285.44,284.95,285.38,22939.0
2024-02-07 14:10:00,285.44,285.54,284.84,285.46,20560.0,285.44,285.54,284.84,285.46,20560.0
2024-02-07 14:15:00,285.46,285.59,285.02,285.56,37639.0,285.46,285.59,285.02,285.56,37639.0
2024-02-07 14:20:00,285.55,286.01,285.41,286.0,24876.0,285.55,286.01,285.41,286.0,24876.0
2024-02-07 14:25:00,285.87,286.05,285.74,285.85,18151.0,285.87,286.05,285.74,285.85,18151.0
2024-02-07 14:30:00,285.86,285.9,285.43,285.74,31629.0,285.86,285.9,285.43,285.74,31629.0
2024-02-07 14:35:00,285.75,286.22,285.68,286.15,27193.0,285.75,286.22,285.68,286.15,27193.0
2024-02-07 14:40:00,286.19,286.65,286.11,286.56,22700.0,286.19,286.65,286.11,286.56,22700.0
2024-02-07 14:45:00,286.43,286.46,285.58,285.69,11160.0,286.43,286.46,285.58,285.69,11160.0
2024-02-07 14:50:00,285.6,285.75,285.35,285.54,11617.0,285.6,285.75,285.35,285.54,11617.0
2024-02-07 14:55:00,285.55,285.55,284.42,284.65,17247.0,285.55,285.55,284.42,284.65,17247.0
2024-02-07 15:00:00,284.63,285.24,284.59,285.05,23675.0,284.63,285.24,284.59,285.05,23675.0
2024-02-07 15:05:00,285.05,285.15,283.89,284.35,54657.0,285.05,285.15,283.89,284.35,54657.0
2024-02-07 15:10:00,284.31,284.55,283.7,284.08,18247.0,284.31,284.55,283.7,284.08,18247.0
2024-02-07 15:15:00,284.03,284.53,283.84,284.0,36455.0,284.03,284.53,283.84,284.0,36455.0
2024-02-07 15:20:00,283.87,283.91,283.5,283.79,26547.0,283.87,283.91,283.5,283.79,26547.0
2024-02-07 15:25:00,283.78,283.91,283.54,283.75,20938.0,283.78,283.91,283.54,283.75,20938.0
2024-02-07 15:30:00,283.78,283.98,282.89,282.89,64898.0,283.78,283.98,282.89,282.89,64898.0
2024-02-07 15:35:00,282.88,283.32,282.54,283.0,48639.0,282.88,283.32,282.54,283.0,48639.0
2024-02-07 15:40:00,283.07,284.08,283.05,284.07,69271.0,283.07,284.08,283.05,284.07,69271.0
2024-02-07 15:45:00,284.03,284.56,283.64,284.01,112105.0,284.03,284.56,283.64,284.01,112105.0
2024-02-07 15:50:00,284.06,285.0,283.12,283.74,80698.0,284.06,285.0,283.12,283.74,80698.0
2024-02-07 15:55:00,283.65,283.71,283.22,283.64,101685.0,283.65,283.71,283.22,283.64,101685.0
2024-02-08 09:30:00,287.64,288.31,284.34,284.94,48766.0,287.64,288.31,284.34,284.94,48766.0
2024-02-08 09:35:00,284.92,286.65,283.56,285.56,44728.0,284.92,286.65,283.56,285.56,44728.0
2024-02-08 09:40:00,285.62,288.09,285.61,285.73,61021.0,285.62,288.09,285.61,285.73,61021.0
2024-02-08 09:45:00,285.94,286.09,285.18,285.86,5825.0,285.94,286.09,285.18,285.86,5825.0
2024-02-08 09:50:00,286.0,287.74,285.76,287.31,28176.0,286.0,287.74,285.76,287.31,28176.0
2024-02-08 09:55:00,287.23,287.88,286.51,287.0,61009.0,287.23,287.88,286.51,287.0,61009.0
2024-02-08 10:00:00,287.04,287.45,286.1,286.94,41523.0,287.04,287.45,286.1,286.94,41523.0
2024-02-08 10:05:00,286.95,287.1,286.35,286.88,7001.0,286.95,287.1,286.35,286.88,7001.0
2024-02-08 10:10:00,286.88,286.88,286.21,286.21,3728.0,286.88,286.88,286.21,286.21,3728.0
2024-02-08 10:15:00,286.32,286.46,285.74,286.41,30363.0,286.32,286.46,285.74,286.41,30363.0
2024-02-08 10:20:00,286.18,286.2,285.02,285.1,9198.0,286.18,286.2,285.02,285.1,9198.0
2024-02-08 10:25:00,285.01,285.02,284.1,284.5,11450.0,285.01,285.02,284.1,284.5,11450.0
2024-02-08 10:30:00,284.5,284.5,283.66,283.96,15088.0,284.5,284.5,283.66,283.96,15088.0
2024-02-08 10:35:00,283.84,283.84,283.03,283.11,27448.0,283.84,283.84,283.03,283.11,27448.0
2024-02-08 10:40:00,283.17,283.21,282.35,282.76,20283.0,283.17,283.21,282.35,282.76,20283.0
2024-02-08 10:45:00,282.76,283.36,282.17,283.34,14010.0,282.76,283.36,282.17,283.34,14010.0
2024-02-08 10:50:00,283.5,283.99,283.26,283.5,8270.0,283.5,283.99,283.26,283.5,8270.0
2024-02-08 10:55:00,283.4,283.92,283.36,283.59,4900.0,283.4,283.92,283.36,283.59,4900.0
2024-02-08 11:00:00,283.72,283.87,282.6,282.74,8254.0,283.72,283.87,282.6,282.74,8254.0
2024-02-08 11:05:00,282.62,282.68,282.25,282.3,7124.0,282.62,282.68,282.25,282.3,7124.0
2024-02-08 11:10:00,282.47,282.91,282.0,282.0,12209.0,282.47,282.91,282.0,282.0,12209.0
2024-02-08 11:15:00,282.01,282.05,281.36,281.65,8492.0,282.01,282.05,281.36,281.65,8492.0
2024-02-08 11:20:00,281.62,282.0,281.5,281.78,8138.0,281.62,282.0,281.5,281.78,8138.0
2024-02-08 11:25:00,281.66,281.82,280.69,281.05,15844.0,281.66,281.82,280.69,281.05,15844.0
2024-02-08 11:30:00,280.9,281.35,280.59,281.31,16188.0,280.9,281.35,280.59,281.31,16188.0
2024-02-08 11:35:00,281.31,281.7,280.6,281.18,23618.0,281.31,281.7,280.6,281.18,23618.0
2024-02-08 11:40:00,281.16,282.9,281.16,282.9,13389.0,281.16,282.9,281.16,282.9,13389.0
2024-02-08 11:45:00,282.76,285.0,282.76,284.66,17134.0,282.76,285.0,282.76,284.66,17134.0
2024-02-08 11:50:00,284.81,285.39,284.57,285.19,21305.0,284.81,285.39,284.57,285.19,21305.0
2024-02-08 11:55:00,285.24,285.63,284.82,284.84,7934.0,285.24,285.63,284.82,284.84,7934.0
2024-02-08 12:00:00,285.0,285.33,284.67,284.73,10447.0,285.0,285.33,284.67,284.73,10447.0
2024-02-08 12:05:00,284.64,284.72,283.59,284.11,10870.0,284.64,284.72,283.59,284.11,10870.0
2024-02-08 12:10:00,284.09,284.09,283.66,283.9,7540.0,284.09,284.09,283.66,283.9,7540.0
2024-02-08 12:15:00,283.77,283.98,283.59,283.85,5177.0,283.77,283.98,283.59,283.85,5177.0
2024-02-08 12:20:00,283.85,284.14,283.64,284.07,6352.0,283.85,284.14,283.64,284.07,6352.0
2024-02-08 12:25:00,284.07,284.63,283.98,284.42,4787.0,284.07,284.63,283.98,284.42,4787.0
2024-02-08 12:30:00,284.38,284.38,283.59,283.59,6187.0,284.38,284.38,283.59,283.59,6187.0
2024-02-08 12:35:00,283.68,283.92,283.23,283.79,7328.0,283.68,283.92,283.23,283.79,7328.0
2024-02-08 12:40:00,283.91,284.36,283.86,284.32,6013.0,283.91,284.36,283.86,284.32,6013.0
2024-02-08 12:45:00,284.19,284.23,283.13,283.14,7820.0,284.19,284.23,283.13,283.14,7820.0
2024-02-08 12:50:00,283.06,283.62,282.79,282.83,11971.0,283.06,283.62,282.79,282.83,11971.0
2024-02-08 12:55:00,282.75,282.88,282.65,282.78,7742.0,282.75,282.88,282.65,282.78,7742.0
2024-02-08 13:00:00,282.77,283.41,282.44,282.72,17251.0,282.77,283.41,282.44,282.72,17251.0
2024-02-08 13:05:00,282.72,283.86,282.72,283.13,21539.0,282.72,283.86,282.72,283.13,21539.0
2024-02-08 13:10:00,282.97,283.06,282.58,282.79,18411.0,282.97,283.06,282.58,282.79,18411.0
2024-02-08 13:15:00,282.79,282.87,281.72,281.75,27657.0,282.79,282.87,281.72,281.75,27657.0
2024-02-08 13:20:00,281.66,281.83,281.22,281.53,18233.0,281.66,281.83,281.22,281.53,18233.0
2024-02-08 13:25:00,281.57,282.13,281.56,281.67,10055.0,281.57,282.13,281.56,281.67,10055.0
2024-02-08 13:30:00,281.66,281.66,281.24,281.24,12035.0,281.66,281.66,281.24,281.24,12035.0
2024-02-08 13:35:00,281.24,282.09,281.24,281.97,16579.0,281.24,282.09,281.24,281.97,16579.0
2024-02-08 13:40:00,281.8,281.87,281.56,281.8,9859.0,281.8,281.87,281.56,281.8,9859.0
2024-02-08 13:45:00,281.8,282.28,281.08,281.19,30554.0,281.8,282.28,281.08,281.19,30554.0
2024-02-08 13:50:00,281.25,281.5,280.72,281.48,36205.0,281.25,281.5,280.72,281.48,36205.0
2024-02-08 13:55:00,281.38,281.52,281.15,281.37,11127.0,281.38,281.52,281.15,281.37,11127.0
2024-02-08 14:00:00,281.49,281.61,281.19,281.36,7974.0,281.49,281.61,281.19,281.36,7974.0
2024-02-08 14:05:00,281.19,281.36,280.97,281.36,12729.0,281.19,281.36,280.97,281.36,12729.0
2024-02-08 14:10:00,281.3,281.5,280.59,280.59,13555.0,281.3,281.5,280.59,280.59,13555.0
2024-02-08 14:15:00,280.5,280.59,280.15,280.37,15404.0,280.5,280.59,280.15,280.37,15404.0
2024-02-08 14:20:00,280.33,280.33,279.82,279.82,20518.0,280.33,280.33,279.82,279.82,20518.0
2024-02-08 14:25:00,279.9,280.21,279.63,280.13,15709.0,279.9,280.21,279.63,280.13,15709.0
2024-02-08 14:30:00,280.14,280.37,280.0,280.17,21184.0,280.14,280.37,280.0,280.17,21184.0
2024-02-08 14:35:00,280.23,280.23,279.76,280.15,17631.0,280.23,280.23,279.76,280.15,17631.0
2024-02-08 14:40:00,280.15,280.79,280.14,280.62,37233.0,280.15,280.79,280.14,280.62,37233.0
2024-02-08 14:45:00,280.61,281.22,280.61,280.94,27925.0,280.61,281.22,280.61,280.94,27925.0
2024-02-08 14:50:00,280.94,281.39,280.61,280.92,39373.0,280.94,281.39,280.61,280.92,39373.0
2024-02-08 14:55:00,280.86,280.94,280.61,280.64,12791.0,280.86,280.94,280.61,280.64,12791.0
2024-02-08 15:00:00,280.64,281.35,280.42,281.17,34159.0,280.64,281.35,280.42,281.17,34159.0
2024-02-08 15:05:00,281.16,281.56,281.08,281.14,20080.0,281.16,281.56,281.08,281.14,20080.0
2024-02-08 15:10:00,281.16,281.54,280.86,280.86,18462.0,281.16,281.54,280.86,280.86,18462.0
2024-02-08 15:15:00,280.93,281.06,280.55,280.67,19606.0,280.93,281.06,280.55,280.67,19606.0
2024-02-08 15:20:00,280.67,281.46,280.65,281.03,18077.0,280.67,281.46,280.65,281.03,18077.0
2024-02-08 15:25:00,281.01,281.7,280.87,281.59,19554.0,281.01,281.7,280.87,281.59,19554.0
2024-02-08 15:30:00,281.64,281.83,281.46,281.56,27036.0,281.64,281.83,281.46,281.56,27036.0
2024-02-08 15:35:00,281.56,281.74,281.55,281.74,25833.0,281.56,281.74,281.55,281.74,25833.0
2024-02-08 15:40:00,281.74,282.11,281.58,281.81,42524.0,281.74,282.11,281.58,281.81,42524.0
2024-02-08 15:45:00,281.87,282.01,281.71,281.88,42282.0,281.87,282.01,281.71,281.88,42282.0
2024-02-08 15:50:00,281.82,281.97,281.54,281.95,71386.0,281.82,281.97,281.54,281.95,71386.0
2024-02-08 15:55:00,281.85,282.63,281.78,282.63,155795.0,281.85,282.63,281.78,282.63,155795.0
2024-02-09 09:30:00,286.45,287.5,285.01,286.98,41425.0,286.45,287.5,285.01,286.98,41425.0
2024-02-09 09:35:00,287.36,288.76,287.1,288.48,19392.0,287.36,288.76,287.1,288.48,19392.0
2024-02-09 09:40:00,288.5,289.97,288.43,289.96,22038.0,288.5,289.97,288.43,289.96,22038.0
2024-02-09 09:45:00,289.59,290.7,289.54,289.9,21450.0,289.59,290.7,289.54,289.9,21450.0
2024-02-09 09:50:00,289.67,290.46,289.41,290.31,14392.0,289.67,290.46,289.41,290.31,14392.0
2024-02-09 09:55:00,290.29,290.69,289.25,289.61,28958.0,290.29,290.69,289.25,289.61,28958.0
2024-02-09 10:00:00,289.73,291.0,288.81,290.85,20329.0,289.73,291.0,288.81,290.85,20329.0
2024-02-09 10:05:00,290.78,290.82,289.79,289.82,7345.0,290.78,290.82,289.79,289.82,7345.0
2024-02-09 10:10:00,289.69,289.75,288.8,289.03,9943.0,289.69,289.75,288.8,289.03,9943.0
2024-02-09 10:15:00,288.9,288.9,288.06,288.23,8372.0,288.9,288.9,288.06,288.23,8372.0
2024-02-09 10:20:00,287.95,288.48,287.67,288.25,9288.0,287.95,288.48,287.67,288.25,9288.0
2024-02-09 10:25:00,288.28,289.21,288.25,288.25,9703.0,288.28,289.21,288.25,288.25,9703.0
2024-02-09 10:30:00,288.17,288.3,287.53,287.54,9159.0,288.17,288.3,287.53,287.54,9159.0
2024-02-09 10:35:00,287.46,288.55,287.46,287.86,10014.0,287.46,288.55,287.46,287.86,10014.0
2024-02-09 10:40:00,287.74,287.91,287.16,287.91,59940.0,287.74,287.91,287.16,287.91,59940.0
2024-02-09 10:45:00,288.06,288.81,287.98,288.03,24065.0,288.06,288.81,287.98,288.03,24065.0
2024-02-09 10:50:00,288.03,288.41,287.77,287.9,12570.0,288.03,288.41,287.77,287.9,12570.0
2024-02-09 10:55:00,287.91,289.03,287.61,288.46,10715.0,287.91,289.03,287.61,288.46,10715.0
2024-02-09 11:00:00,288.46,288.77,288.21,288.41,5671.0,288.46,288.77,288.21,288.41,5671.0
2024-02-09 11:05:00,288.35,288.79,288.0,288.6,6255.0,288.35,288.79,288.0,288.6,6255.0
2024-02-09 11:10:00,288.6,289.12,288.4,288.47,8026.0,288.6,289.12,288.4,288.47,8026.0
2024-02-09 11:15:00,288.59,288.61,288.08,288.22,8989.0,288.59,288.61,288.08,288.22,8989.0
2024-02-09 11:20:00,288.09,288.39,287.93,288.1,10956.0,288.09,288.39,287.93,288.1,10956.0
2024-02-09 11:25:00,288.04,288.59,287.88,288.59,13458.0,288.04,288.59,287.88,288.59,13458.0
2024-02-09 11:30:00,288.29,288.61,287.94,288.05,18266.0,288.29,288.61,287.94,288.05,18266.0
2024-02-09 11:35:00,288.05,288.33,287.95,288.1,8692.0,288.05,288.33,287.95,288.1,8692.0
2024-02-09 11:40:00,288.12,288.27,287.9,288.23,7039.0,288.12,288.27,287.9,288.23,7039.0
2024-02-09 11:45:00,288.09,288.19,287.22,287.81,15293.0,288.09,288.19,287.22,287.81,15293.0
2024-02-09 11:50:00,287.81,287.91,287.43,287.91,16403.0,287.81,287.91,287.43,287.91,16403.0
2024-02-09 11:55:00,287.97,288.91,287.96,288.73,4013.0,287.97,288.91,287.96,288.73,4013.0
2024-02-09 12:00:00,288.85,288.88,288.44,288.44,8739.0,288.85,288.88,288.44,288.44,8739.0
2024-02-09 12:05:00,288.43,288.86,288.31,288.81,8842.0,288.43,288.86,288.31,288.81,8842.0
2024-02-09 12:10:00,288.7,288.99,288.46,288.74,7492.0,288.7,288.99,288.46,288.74,7492.0
2024-02-09 12:15:00,288.85,288.99,288.49,288.49,5956.0,288.85,288.99,288.49,288.49,5956.0
2024-02-09 12:20:00,288.51,288.96,288.42,288.86,3901.0,288.51,288.96,288.42,288.86,3901.0
2024-02-09 12:25:00,288.74,288.77,288.23,288.34,4202.0,288.74,288.77,288.23,288.34,4202.0
2024-02-09 12:30:00,288.25,288.48,287.91,288.33,7138.0,288.25,288.48,287.91,288.33,7138.0
2024-02-09 12:35:00,288.26,288.59,288.13,288.26,6346.0,288.26,288.59,288.13,288.26,6346.0
2024-02-09 12:40:00,288.15,288.29,288.05,288.18,6556.0,288.15,288.29,288.05,288.18,6556.0
2024-02-09 12:45:00,288.06,288.24,287.96,287.97,5187.0,288.06,288.24,287.96,287.97,5187.0
2024-02-09 12:50:00,287.97,288.42,287.96,288.4,4929.0,287.97,288.42,287.96,288.4,4929.0
2024-02-09 12:55:00,288.43,289.15,288.43,289.11,5754.0,288.43,289.15,288.43,289.11,5754.0
2024-02-09 13:00:00,289.12,289.14,288.71,288.88,5300.0,289.12,289.14,288.71,288.88,5300.0
2024-02-09 13:05:00,288.86,288.99,288.31,288.54,8060.0,288.86,288.99,288.31,288.54,8060.0
2024-02-09 13:10:00,288.67,288.94,288.67,288.75,4013.0,288.67,288.94,288.67,288.75,4013.0
2024-02-09 13:15:00,288.75,288.87,288.34,288.87,3729.0,288.75,288.87,288.34,288.87,3729.0
2024-02-09 13:20:00,289.0,289.2,288.85,289.18,7061.0,289.0,289.2,288.85,289.18,7061.0
2024-02-09 13:25:00,289.06,289.6,288.86,289.24,13221.0,289.06,289.6,288.86,289.24,13221.0
2024-02-09 13:30:00,289.24,290.22,289.21,289.99,10581.0,289.24,290.22,289.21,289.99,10581.0
2024-02-09 13:35:00,289.91,290.41,289.9,289.99,9300.0,289.91,290.41,289.9,289.99,9300.0
2024-02-09 13:40:00,289.99,290.12,289.59,289.6,6753.0,289.99,290.12,289.59,289.6,6753.0
2024-02-09 13:45:00,289.67,289.68,289.2,289.21,4300.0,289.67,289.68,289.2,289.21,4300.0
2024-02-09 13:50:00,289.16,289.43,288.94,289.07,6975.0,289.16,289.43,288.94,289.07,6975.0
2024-02-09 13:55:00,288.99,289.61,288.88,289.59,5013.0,288.99,289.61,288.88,289.59,5013.0
2024-02-09 14:00:00,289.45,290.11,289.31,289.91,7660.0,289.45,290.11,289.31,289.91,7660.0
2024-02-09 14:05:00,289.92,289.97,289.27,289.27,14521.0,289.92,289.97,289.27,289.27,14521.0
2024-02-09 14:10:00,289.19,289.55,289.01,289.23,10107.0,289.19,289.55,289.01,289.23,10107.0
2024-02-09 14:15:00,289.3,289.87,289.19,289.69,4908.0,289.3,289.87,289.19,289.69,4908.0
2024-02-09 14:20:00,289.72,289.8,289.24,289.73,11745.0,289.72,289.8,289.24,289.73,11745.0
2024-02-09 14:25:00,289.87,290.17,289.74,289.74,11870.0,289.87,290.17,289.74,289.74,11870.0
2024-02-09 14:30:00,289.71,290.45,289.56,290.13,36737.0,289.71,290.45,289.56,290.13,36737.0
2024-02-09 14:35:00,290.18,290.34,289.88,290.11,7843.0,290.18,290.34,289.88,290.11,7843.0
2024-02-09 14:40:00,290.11,290.4,290.1,290.29,12943.0,290.11,290.4,290.1,290.29,12943.0
2024-02-09 14:45:00,290.29,290.31,289.87,289.94,10550.0,290.29,290.31,289.87,289.94,10550.0
2024-02-09 14:50:00,289.85,289.96,289.57,289.61,8075.0,289.85,289.96,289.57,289.61,8075.0
2024-02-09 14:55:00,289.68,290.32,289.67,290.25,7672.0,289.68,290.32,289.67,290.25,7672.0
2024-02-09 15:00:00,290.25,291.24,290.24,291.24,21854.0,290.25,291.24,290.24,291.24,21854.0
2024-02-09 15:05:00,291.13,293.17,291.12,292.84,34298.0,291.13,293.17,291.12,292.84,34298.0
2024-02-09 15:10:00,292.95,293.41,292.27,292.75,16104.0,292.95,293.41,292.27,292.75,16104.0
2024-02-09 15:15:00,292.7,292.87,291.92,291.92,23092.0,292.7,292.87,291.92,291.92,23092.0
2024-02-09 15:20:00,292.1,292.23,291.72,291.75,11008.0,292.1,292.23,291.72,291.75,11008.0
2024-02-09 15:25:00,291.81,292.41,291.78,292.19,10778.0,291.81,292.41,291.78,292.19,10778.0
2024-02-09 15:30:00,292.17,292.63,292.15,292.49,19769.0,292.17,292.63,292.15,292.49,19769.0
2024-02-09 15:35:00,292.48,292.51,291.18,291.24,33367.0,292.48,292.51,291.18,291.24,33367.0
2024-02-09 15:40:00,291.24,291.42,290.48,290.48,29995.0,291.24,291.42,290.48,290.48,29995.0
2024-02-09 15:45:00,290.56,291.16,290.51,290.89,27844.0,290.56,291.16,290.51,290.89,27844.0
2024-02-09 15:50:00,290.83,291.55,290.75,291.31,35319.0,290.83,291.55,290.75,291.31,35319.0
2024-02-09 15:55:00,291.32,291.54,291.04,291.29,71403.0,291.32,291.54,291.04,291.29,71403.0
2024-02-12 09:30:00,289.85,292.17,289.85,291.06,22771.0,289.85,292.17,289.85,291.06,22771.0
2024-02-12 09:35:00,291.36,292.84,291.36,292.51,2174.0,291.36,292.84,291.36,292.51,2174.0
2024-02-12 09:40:00,292.77,294.57,292.55,294.44,12962.0,292.77,294.57,292.55,294.44,12962.0
2024-02-12 09:45:00,294.7,297.91,294.7,297.5,28614.0,294.7,297.91,294.7,297.5,28614.0
2024-02-12 09:50:00,297.34,298.45,296.47,297.09,24013.0,297.34,298.45,296.47,297.09,24013.0
2024-02-12 09:55:00,296.94,297.22,296.35,296.74,11305.0,296.94,297.22,296.35,296.74,11305.0
2024-02-12 10:00:00,296.72,297.18,295.68,296.05,20722.0,296.72,297.18,295.68,296.05,20722.0
2024-02-12 10:05:00,295.7,297.16,295.33,296.84,6904.0,295.7,297.16,295.33,296.84,6904.0
2024-02-12 10:10:00,296.84,296.84,295.34,295.83,10561.0,296.84,296.84,295.34,295.83,10561.0
2024-02-12 10:15:00,295.72,295.94,295.13,295.94,9318.0,295.72,295.94,295.13,295.94,9318.0
2024-02-12 10:20:00,295.74,296.19,295.63,295.72,4727.0,295.74,296.19,295.63,295.72,4727.0
2024-02-12 10:25:00,295.52,296.19,295.51,295.88,8639.0,295.52,296.19,295.51,295.88,8639.0
2024-02-12 10:30:00,295.8,295.94,295.43,295.75,5251.0,295.8,295.94,295.43,295.75,5251.0
2024-02-12 10:35:00,295.44,295.96,295.1,295.78,9171.0,295.44,295.96,295.1,295.78,9171.0
2024-02-12 10:40:00,295.94,296.98,295.88,296.81,5899.0,295.94,296.98,295.88,296.81,5899.0
2024-02-12 10:45:00,296.84,298.46,296.69,298.45,14286.0,296.84,298.46,296.69,298.45,14286.0
2024-02-12 10:50:00,298.31,298.74,298.3,298.51,7942.0,298.31,298.74,298.3,298.51,7942.0
2024-02-12 10:55:00,298.31,298.76,298.3,298.68,3997.0,298.31,298.76,298.3,298.68,3997.0
2024-02-12 11:00:00,298.5,298.5,297.64,298.04,7232.0,298.5,298.5,297.64,298.04,7232.0
2024-02-12 11:05:00,298.12,298.93,298.08,298.74,5832.0,298.12,298.93,298.08,298.74,5832.0
2024-02-12 11:10:00,298.77,299.0,297.93,298.12,5837.0,298.77,299.0,297.93,298.12,5837.0
2024-02-12 11:15:00,298.11,298.12,297.52,298.11,13115.0,298.11,298.12,297.52,298.11,13115.0
2024-02-12 11:20:00,297.82,298.23,297.77,298.13,7137.0,297.82,298.23,297.77,298.13,7137.0
2024-02-12 11:25:00,298.12,298.38,298.0,298.1,9572.0,298.12,298.38,298.0,298.1,9572.0
2024-02-12 11:30:00,298.12,298.43,298.0,298.39,7225.0,298.12,298.43,298.0,298.39,7225.0
2024-02-12 11:35:00,298.38,298.46,297.99,298.33,8109.0,298.38,298.46,297.99,298.33,8109.0
2024-02-12 11:40:00,298.43,298.87,298.27,298.87,3433.0,298.43,298.87,298.27,298.87,3433.0
2024-02-12 11:45:00,298.81,299.5,298.78,299.4,9384.0,298.81,299.5,298.78,299.4,9384.0
2024-02-12 11:50:00,299.18,299.56,299.0,299.0,8378.0,299.18,299.56,299.0,299.0,8378.0
2024-02-12 11:55:00,298.79,299.31,298.78,299.25,5043.0,298.79,299.31,298.78,299.25,5043.0
2024-02-12 12:00:00,299.25,299.38,298.69,298.96,10513.0,299.25,299.38,298.69,298.96,10513.0
2024-02-12 12:05:00,299.1,299.82,299.0,299.14,11435.0,299.1,299.82,299.0,299.14,11435.0
2024-02-12 12:10:00,299.22,299.45,299.08,299.09,7885.0,299.22,299.45,299.08,299.09,7885.0
2024-02-12 12:15:00,299.36,299.62,299.14,299.61,8252.0,299.36,299.62,299.14,299.61,8252.0
2024-02-12 12:20:00,299.62,299.94,299.53,299.87,6450.0,299.62,299.94,299.53,299.87,6450.0
2024-02-12 12:25:00,300.0,300.76,299.78,300.47,10992.0,300.0,300.76,299.78,300.47,10992.0
2024-02-12 12:30:00,300.45,300.52,299.52,300.28,12033.0,300.45,300.52,299.52,300.28,12033.0
2024-02-12 12:35:00,300.18,300.62,299.57,299.83,7087.0,300.18,300.62,299.57,299.83,7087.0
2024-02-12 12:40:00,299.83,300.37,299.83,300.13,7254.0,299.83,300.37,299.83,300.13,7254.0
2024-02-12 12:45:00,300.14,300.15,299.78,299.92,4544.0,300.14,300.15,299.78,299.92,4544.0
2024-02-12 12:50:00,299.85,299.9,299.31,299.9,6128.0,299.85,299.9,299.31,299.9,6128.0
2024-02-12 12:55:00,299.95,300.15,299.41,299.41,5359.0,299.95,300.15,299.41,299.41,5359.0
2024-02-12 13:00:00,299.7,300.71,299.7,300.66,5453.0,299.7,300.71,299.7,300.66,5453.0
2024-02-12 13:05:00,300.68,300.9,300.45,300.45,3624.0,300.68,300.9,300.45,300.45,3624.0
2024-02-12 13:10:00,300.56,300.92,300.45,300.74,5694.0,300.56,300.92,300.45,300.74,5694.0
2024-02-12 13:15:00,300.75,301.05,300.5,300.89,8397.0,300.75,301.05,300.5,300.89,8397.0
2024-02-12 13:20:00,300.89,301.08,300.65,301.08,5332.0,300.89,301.08,300.65,301.08,5332.0
2024-02-12 13:25:00,301.03,301.3,300.94,301.29,17238.0,301.03,301.3,300.94,301.29,17238.0
2024-02-12 13:30:00,301.25,301.8,301.24,301.69,13644.0,301.25,301.8,301.24,301.69,13644.0
2024-02-12 13:35:00,301.75,302.03,301.4,301.55,15317.0,301.75,302.03,301.4,301.55,15317.0
2024-02-12 13:40:00,301.54,301.54,300.69,300.7,8395.0,301.54,301.54,300.69,300.7,8395.0
2024-02-12 13:45:00,300.81,300.86,300.41,300.66,7673.0,300.81,300.86,300.41,300.66,7673.0
2024-02-12 13:50:00,300.66,300.91,300.59,300.83,4237.0,300.66,300.91,300.59,300.83,4237.0
2024-02-12 13:55:00,300.83,300.83,300.56,300.58,5502.0,300.83,300.83,300.56,300.58,5502.0
2024-02-12 14:00:00,300.52,300.62,300.2,300.2,12652.0,300.52,300.62,300.2,300.2,12652.0
2024-02-12 14:05:00,300.37,301.18,300.37,300.82,12503.0,300.37,301.18,300.37,300.82,12503.0
2024-02-12 14:10:00,300.82,300.89,300.03,300.53,13750.0,300.82,300.89,300.03,300.53,13750.0
2024-02-12 14:15:00,300.56,300.71,299.99,300.43,10405.0,300.56,300.71,299.99,300.43,10405.0
2024-02-12 14:20:00,300.28,300.77,299.92,299.98,14374.0,300.28,300.77,299.92,299.98,14374.0
2024-02-12 14:25:00,300.03,300.37,299.87,300.25,7745.0,300.03,300.37,299.87,300.25,7745.0
2024-02-12 14:30:00,300.22,300.76,300.12,300.14,7206.0,300.22,300.76,300.12,300.14,7206.0
2024-02-12 14:35:00,300.29,300.45,300.13,300.2,8056.0,300.29,300.45,300.13,300.2,8056.0
2024-02-12 14:40:00,300.23,300.23,299.51,299.56,11839.0,300.23,300.23,299.51,299.56,11839.0
2024-02-12 14:45:00,299.58,299.98,299.39,299.93,5870.0,299.58,299.98,299.39,299.93,5870.0
2024-02-12 14:50:00,299.84,299.86,298.89,298.91,10298.0,299.84,299.86,298.89,298.91,10298.0
2024-02-12 14:55:00,298.7,299.43,298.7,299.02,8143.0,298.7,299.43,298.7,299.02,8143.0
2024-02-12 15:00:00,299.05,299.32,298.67,298.67,8095.0,299.05,299.32,298.67,298.67,8095.0
2024-02-12 15:05:00,298.66,298.82,298.13,298.13,15836.0,298.66,298.82,298.13,298.13,15836.0
2024-02-12 15:10:00,298.3,298.63,298.27,298.56,7180.0,298.3,298.63,298.27,298.56,7180.0
2024-02-12 15:15:00,298.57,298.64,298.0,298.53,14625.0,298.57,298.64,298.0,298.53,14625.0
2024-02-12 15:20:00,298.45,298.76,298.27,298.51,10133.0,298.45,298.76,298.27,298.51,10133.0
2024-02-12 15:25:00,298.5,299.25,298.44,299.15,15042.0,298.5,299.25,298.44,299.15,15042.0
2024-02-12 15:30:00,299.11,299.2,298.63,298.73,29237.0,299.11,299.2,298.63,298.73,29237.0
2024-02-12 15:35:00,298.79,299.09,298.69,298.92,30280.0,298.79,299.09,298.69,298.92,30280.0
2024-02-12 15:40:00,298.89,299.21,298.64,298.64,28945.0,298.89,299.21,298.64,298.64,28945.0
2024-02-12 15:45:00,298.63,298.68,298.13,298.45,35143.0,298.63,298.68,298.13,298.45,35143.0
2024-02-12 15:50:00,298.48,298.64,297.82,297.93,53288.0,298.48,298.64,297.82,297.93,53288.0
2024-02-12 15:55:00,297.87,298.0,297.49,297.94,111511.0,297.87,298.0,297.49,297.94,111511.0
2024-02-13 09:30:00,291.55,295.3,291.55,294.11,25167.0,291.55,295.3,291.55,294.11,25167.0
2024-02-13 09:35:00,294.06,294.06,292.26,292.26,6637.0,294.06,294.06,292.26,292.26,6637.0
2024-02-13 09:40:00,292.46,293.57,291.5,292.41,14963.0,292.46,293.57,291.5,292.41,14963.0
2024-02-13 09:45:00,292.08,293.06,291.54,292.44,11415.0,292.08,293.06,291.54,292.44,11415.0
2024-02-13 09:50:00,292.24,293.0,291.33,292.15,36921.0,292.24,293.0,291.33,292.15,36921.0
2024-02-13 09:55:00,291.94,292.21,291.3,291.59,19896.0,291.94,292.21,291.3,291.59,19896.0
2024-02-13 10:00:00,291.72,294.49,291.24,294.49,11005.0,291.72,294.49,291.24,294.49,11005.0
2024-02-13 10:05:00,294.61,294.93,293.65,293.9,17123.0,294.61,294.93,293.65,293.9,17123.0
2024-02-13 10:10:00,293.68,293.95,293.45,293.49,3088.0,293.68,293.95,293.45,293.49,3088.0
2024-02-13 10:15:00,293.48,293.86,293.23,293.85,5739.0,293.48,293.86,293.23,293.85,5739.0
2024-02-13 10:20:00,293.88,294.62,293.13,293.2,12319.0,293.88,294.62,293.13,293.2,12319.0
2024-02-13 10:25:00,293.38,294.07,293.36,293.84,7932.0,293.38,294.07,293.36,293.84,7932.0
2024-02-13 10:30:00,293.59,294.44,293.58,294.2,7523.0,293.59,294.44,293.58,294.2,7523.0
2024-02-13 10:35:00,293.68,293.68,292.82,293.27,6218.0,293.68,293.68,292.82,293.27,6218.0
2024-02-13 10:40:00,293.18,293.68,293.07,293.07,7621.0,293.18,293.68,293.07,293.07,7621.0
2024-02-13 10:45:00,293.04,293.33,292.4,292.82,10138.0,293.04,293.33,292.4,292.82,10138.0
2024-02-13 10:50:00,292.97,293.08,292.22,292.75,7062.0,292.97,293.08,292.22,292.75,7062.0
2024-02-13 10:55:00,292.89,292.94,291.95,292.44,8420.0,292.89,292.94,291.95,292.44,8420.0
2024-02-13 11:00:00,292.38,292.65,291.47,291.47,12589.0,292.38,292.65,291.47,291.47,12589.0
2024-02-13 11:05:00,291.46,292.0,290.92,291.96,8518.0,291.46,292.0,290.92,291.96,8518.0
2024-02-13 11:10:00,291.98,292.3,291.62,291.86,6801.0,291.98,292.3,291.62,291.86,6801.0
2024-02-13 11:15:00,291.85,292.26,291.73,292.15,7078.0,291.85,292.26,291.73,292.15,7078.0
2024-02-13 11:20:00,292.4,292.75,291.8,291.99,6280.0,292.4,292.75,291.8,291.99,6280.0
2024-02-13 11:25:00,292.14,292.66,291.7,291.85,9258.0,292.14,292.66,291.7,291.85,9258.0
2024-02-13 11:30:00,291.89,292.53,291.67,292.53,17196.0,291.89,292.53,291.67,292.53,17196.0
2024-02-13 11:35:00,292.37,292.37,291.71,292.04,5157.0,292.37,292.37,291.71,292.04,5157.0
2024-02-13 11:40:00,292.19,292.46,291.73,291.82,15260.0,292.19,292.46,291.73,291.82,15260.0
2024-02-13 11:45:00,291.85,291.95,291.07,291.82,18746.0,291.85,291.95,291.07,291.82,18746.0
2024-02-13 11:50:00,291.67,291.94,291.55,291.79,24090.0,291.67,291.94,291.55,291.79,24090.0
2024-02-13 11:55:00,291.7,292.11,291.55,292.11,14842.0,291.7,292.11,291.55,292.11,14842.0
2024-02-13 12:00:00,292.0,292.17,291.5,292.12,18193.0,292.0,292.17,291.5,292.12,18193.0
2024-02-13 12:05:00,292.0,292.29,291.55,292.04,7016.0,292.0,292.29,291.55,292.04,7016.0
2024-02-13 12:10:00,292.03,292.05,291.55,291.82,2545.0,292.03,292.05,291.55,291.82,2545.0
2024-02-13 12:15:00,291.84,291.85,291.05,291.13,13134.0,291.84,291.85,291.05,291.13,13134.0
2024-02-13 12:20:00,291.07,291.14,290.73,290.95,2501.0,291.07,291.14,290.73,290.95,2501.0
2024-02-13 12:25:00,291.15,291.33,290.84,291.07,3793.0,291.15,291.33,290.84,291.07,3793.0
2024-02-13 12:30:00,290.99,291.83,290.91,291.76,3975.0,290.99,291.83,290.91,291.76,3975.0
2024-02-13 12:35:00,291.73,291.87,291.36,291.74,2200.0,291.73,291.87,291.36,291.74,2200.0
2024-02-13 12:40:00,292.05,292.05,291.04,291.29,3219.0,292.05,292.05,291.04,291.29,3219.0
2024-02-13 12:45:00,291.06,291.31,290.94,290.98,6442.0,291.06,291.31,290.94,290.98,6442.0
2024-02-13 12:50:00,291.0,291.66,290.96,291.45,13834.0,291.0,291.66,290.96,291.45,13834.0
2024-02-13 12:55:00,291.34,291.85,291.28,291.7,18365.0,291.34,291.85,291.28,291.7,18365.0
2024-02-13 13:00:00,291.7,291.81,291.59,291.67,8315.0,291.7,291.81,291.59,291.67,8315.0
2024-02-13 13:05:00,291.72,291.89,291.48,291.7,10815.0,291.72,291.89,291.48,291.7,10815.0
2024-02-13 13:10:00,291.4,291.55,290.6,291.27,12458.0,291.4,291.55,290.6,291.27,12458.0
2024-02-13 13:15:00,291.53,291.56,291.07,291.21,13694.0,291.53,291.56,291.07,291.21,13694.0
2024-02-13 13:20:00,291.36,291.5,291.05,291.44,30027.0,291.36,291.5,291.05,291.44,30027.0
2024-02-13 13:25:00,291.25,291.64,291.25,291.57,3480.0,291.25,291.64,291.25,291.57,3480.0
2024-02-13 13:30:00,291.53,291.8,291.4,291.69,6416.0,291.53,291.8,291.4,291.69,6416.0
2024-02-13 13:35:00,291.66,291.68,291.23,291.55,5157.0,291.66,291.68,291.23,291.55,5157.0
2024-02-13 13:40:00,291.42,291.62,291.35,291.61,4435.0,291.42,291.62,291.35,291.61,4435.0
2024-02-13 13:45:00,291.56,291.62,291.49,291.53,2369.0,291.56,291.62,291.49,291.53,2369.0
2024-02-13 13:50:00,291.53,291.73,291.5,291.62,7892.0,291.53,291.73,291.5,291.62,7892.0
2024-02-13 13:55:00,291.58,292.19,291.58,292.1,11710.0,291.58,292.19,291.58,292.1,11710.0
2024-02-13 14:00:00,292.05,292.18,291.84,292.14,6659.0,292.05,292.18,291.84,292.14,6659.0
2024-02-13 14:05:00,292.11,292.24,291.99,292.05,4400.0,292.11,292.24,291.99,292.05,4400.0
2024-02-13 14:10:00,292.02,292.19,291.42,292.05,45515.0,292.02,292.19,291.42,292.05,45515.0
2024-02-13 14:15:00,292.03,292.12,291.53,291.54,16297.0,292.03,292.12,291.53,291.54,16297.0
2024-02-13 14:20:00,291.53,291.73,291.43,291.48,15506.0,291.53,291.73,291.43,291.48,15506.0
2024-02-13 14:25:00,291.5,291.75,291.45,291.6,8090.0,291.5,291.75,291.45,291.6,8090.0
2024-02-13 14:30:00,291.5,291.86,291.48,291.86,9406.0,291.5,291.86,291.48,291.86,9406.0
2024-02-13 14:35:00,291.85,291.85,291.64,291.71,3133.0,291.85,291.85,291.64,291.71,3133.0
2024-02-13 14:40:00,291.7,291.78,291.59,291.6,4869.0,291.7,291.78,291.59,291.6,4869.0
2024-02-13 14:45:00,291.6,291.82,291.54,291.6,8772.0,291.6,291.82,291.54,291.6,8772.0
2024-02-13 14:50:00,291.59,291.63,290.94,291.02,14796.0,291.59,291.63,290.94,291.02,14796.0
2024-02-13 14:55:00,291.02,291.77,290.95,291.43,36014.0,291.02,291.77,290.95,291.43,36014.0
2024-02-13 15:00:00,291.33,291.9,291.24,291.6,7590.0,291.33,291.9,291.24,291.6,7590.0
2024-02-13 15:05:00,291.67,291.86,291.53,291.86,6124.0,291.67,291.86,291.53,291.86,6124.0
2024-02-13 15:10:00,291.85,291.97,291.72,291.88,4666.0,291.85,291.97,291.72,291.88,4666.0
2024-02-13 15:15:00,291.98,292.01,291.5,291.69,8839.0,291.98,292.01,291.5,291.69,8839.0
2024-02-13 15:20:00,291.64,291.86,291.45,291.64,12518.0,291.64,291.86,291.45,291.64,12518.0
2024-02-13 15:25:00,291.71,291.82,291.54,291.82,5318.0,291.71,291.82,291.54,291.82,5318.0
2024-02-13 15:30:00,291.86,292.66,291.69,292.57,11118.0,291.86,292.66,291.69,292.57,11118.0
2024-02-13 15:35:00,292.68,293.19,292.51,292.51,9214.0,292.68,293.19,292.51,292.51,9214.0
2024-02-13 15:40:00,292.43,292.61,292.04,292.12,14615.0,292.43,292.61,292.04,292.12,14615.0
2024-02-13 15:45:00,292.08,292.4,292.04,292.11,17242.0,292.08,292.4,292.04,292.11,17242.0
2024-02-13 15:50:00,292.21,292.29,291.71,292.06,32576.0,292.21,292.29,291.71,292.06,32576.0
2024-02-13 15:55:00,292.12,292.85,292.12,292.69,54933.0,292.12,292.85,292.12,292.69,54933.0
2024-02-14 09:30:00,294.53,294.79,292.33,292.33,8556.0,294.53,294.79,292.33,292.33,8556.0
2024-02-14 09:35:00,292.0,292.35,291.44,291.44,3179.0,292.0,292.35,291.44,291.44,3179.0
2024-02-14 09:40:00,292.22,292.54,290.97,291.13,4925.0,292.22,292.54,290.97,291.13,4925.0
2024-02-14 09:45:00,291.0,291.16,289.51,289.53,5683.0,291.0,291.16,289.51,289.53,5683.0
2024-02-14 09:50:00,289.65,290.04,288.51,288.51,5278.0,289.65,290.04,288.51,288.51,5278.0
2024-02-14 09:55:00,288.66,289.63,288.1,289.63,15441.0,288.66,289.63,288.1,289.63,15441.0
2024-02-14 10:00:00,289.64,290.33,288.99,289.8,12860.0,289.64,290.33,288.99,289.8,12860.0
2024-02-14 10:05:00,289.67,289.67,288.25,288.79,8030.0,289.67,289.67,288.25,288.79,8030.0
2024-02-14 10:10:00,288.99,290.47,288.6,290.47,12400.0,288.99,290.47,288.6,290.47,12400.0
2024-02-14 10:15:00,290.18,290.58,289.83,290.5,9466.0,290.18,290.58,289.83,290.5,9466.0
2024-02-14 10:20:00,290.4,290.98,290.31,290.9,10320.0,290.4,290.98,290.31,290.9,10320.0
2024-02-14 10:25:00,290.76,290.96,289.76,289.91,18867.0,290.76,290.96,289.76,289.91,18867.0
2024-02-14 10:30:00,289.92,290.36,289.49,289.49,8600.0,289.92,290.36,289.49,289.49,8600.0
2024-02-14 10:35:00,289.36,289.75,289.16,289.17,4318.0,289.36,289.75,289.16,289.17,4318.0
2024-02-14 10:40:00,289.09,289.17,288.74,288.94,2213.0,289.09,289.17,288.74,288.94,2213.0
2024-02-14 10:45:00,288.65,289.2,288.46,289.2,3600.0,288.65,289.2,288.46,289.2,3600.0
2024-02-14 10:50:00,289.19,289.23,288.5,288.92,3677.0,289.19,289.23,288.5,288.92,3677.0
2024-02-14 10:55:00,288.51,288.61,288.22,288.44,1964.0,288.51,288.61,288.22,288.44,1964.0
2024-02-14 11:00:00,288.26,288.33,288.1,288.25,2752.0,288.26,288.33,288.1,288.25,2752.0
2024-02-14 11:05:00,288.25,288.58,288.2,288.47,3634.0,288.25,288.58,288.2,288.47,3634.0
2024-02-14 11:10:00,288.52,289.53,288.52,289.38,4415.0,288.52,289.53,288.52,289.38,4415.0
2024-02-14 11:15:00,289.34,290.33,289.33,290.01,3500.0,289.34,290.33,289.33,290.01,3500.0
2024-02-14 11:20:00,290.12,290.16,289.62,289.7,2684.0,290.12,290.16,289.62,289.7,2684.0
2024-02-14 11:25:00,289.88,289.95,289.51,289.68,1740.0,289.88,289.95,289.51,289.68,1740.0
2024-02-14 11:30:00,289.65,289.65,289.54,289.57,1454.0,289.65,289.65,289.54,289.57,1454.0
2024-02-14 11:35:00,289.45,289.87,289.23,289.62,7938.0,289.45,289.87,289.23,289.62,7938.0
2024-02-14 11:40:00,289.61,289.61,288.98,288.98,1727.0,289.61,289.61,288.98,288.98,1727.0
2024-02-14 11:45:00,288.92,289.4,288.92,289.32,2400.0,288.92,289.4,288.92,289.32,2400.0
2024-02-14 11:50:00,289.3,289.46,289.0,289.07,2763.0,289.3,289.46,289.0,289.07,2763.0
2024-02-14 11:55:00,288.9,288.9,288.45,288.65,3893.0,288.9,288.9,288.45,288.65,3893.0
2024-02-14 12:00:00,288.64,288.86,288.31,288.31,3548.0,288.64,288.86,288.31,288.31,3548.0
2024-02-14 12:05:00,288.12,288.48,288.1,288.36,3613.0,288.12,288.48,288.1,288.36,3613.0
2024-02-14 12:10:00,288.47,288.85,288.45,288.77,2301.0,288.47,288.85,288.45,288.77,2301.0
2024-02-14 12:15:00,288.79,289.15,288.79,289.15,916.0,288.79,289.15,288.79,289.15,916.0
2024-02-14 12:20:00,289.25,289.84,289.25,289.84,3502.0,289.25,289.84,289.25,289.84,3502.0
2024-02-14 12:25:00,289.79,289.8,289.46,289.67,4269.0,289.79,289.8,289.46,289.67,4269.0
2024-02-14 12:30:00,289.69,289.91,289.67,289.91,869.0,289.69,289.91,289.67,289.91,869.0
2024-02-14 12:35:00,289.62,289.93,289.57,289.92,1916.0,289.62,289.93,289.57,289.92,1916.0
2024-02-14 12:40:00,289.8,290.01,289.7,289.7,2829.0,289.8,290.01,289.7,289.7,2829.0
2024-02-14 12:45:00,289.65,289.76,289.52,289.52,1780.0,289.65,289.76,289.52,289.52,1780.0
2024-02-14 12:50:00,289.52,289.56,289.45,289.45,572.0,289.52,289.56,289.45,289.45,572.0
2024-02-14 12:55:00,289.54,289.55,289.32,289.32,1010.0,289.54,289.55,289.32,289.32,1010.0
2024-02-14 13:00:00,289.43,289.53,288.93,289.3,5067.0,289.43,289.53,288.93,289.3,5067.0
2024-02-14 13:05:00,289.21,289.36,288.86,288.89,2871.0,289.21,289.36,288.86,288.89,2871.0
2024-02-14 13:10:00,288.88,288.92,288.37,288.37,3119.0,288.88,288.92,288.37,288.37,3119.0
2024-02-14 13:15:00,288.42,288.82,288.41,288.57,2571.0,288.42,288.82,288.41,288.57,2571.0
2024-02-14 13:20:00,288.68,288.77,288.5,288.57,1983.0,288.68,288.77,288.5,288.57,1983.0
2024-02-14 13:25:00,288.53,288.56,288.1,288.5,11806.0,288.53,288.56,288.1,288.5,11806.0
2024-02-14 13:30:00,288.72,288.8,288.5,288.5,2584.0,288.72,288.8,288.5,288.5,2584.0
2024-02-14 13:35:00,288.7,289.13,288.7,288.89,3187.0,288.7,289.13,288.7,288.89,3187.0
2024-02-14 13:40:00,288.9,289.01,288.26,288.26,2104.0,288.9,289.01,288.26,288.26,2104.0
2024-02-14 13:45:00,288.22,288.35,288.1,288.26,1679.0,288.22,288.35,288.1,288.26,1679.0
2024-02-14 13:50:00,288.26,288.38,288.09,288.1,9768.0,288.26,288.38,288.09,288.1,9768.0
2024-02-14 13:55:00,288.11,288.11,287.51,287.52,4949.0,288.11,288.11,287.51,287.52,4949.0
2024-02-14 14:00:00,287.61,287.61,287.11,287.3,8878.0,287.61,287.61,287.11,287.3,8878.0
2024-02-14 14:05:00,287.11,287.11,286.54,286.72,6423.0,287.11,287.11,286.54,286.72,6423.0
2024-02-14 14:10:00,286.72,287.34,286.68,287.05,3160.0,286.72,287.34,286.68,287.05,3160.0
2024-02-14 14:15:00,287.13,287.32,286.86,286.95,3483.0,287.13,287.32,286.86,286.95,3483.0
2024-02-14 14:20:00,286.82,287.47,286.82,287.37,9379.0,286.82,287.47,286.82,287.37,9379.0
2024-02-14 14:25:00,287.25,287.52,287.12,287.12,9085.0,287.25,287.52,287.12,287.12,9085.0
2024-02-14 14:30:00,287.22,287.4,287.1,287.23,5682.0,287.22,287.4,287.1,287.23,5682.0
2024-02-14 14:35:00,287.06,287.39,287.02,287.31,3966.0,287.06,287.39,287.02,287.31,3966.0
2024-02-14 14:40:00,287.14,287.26,286.94,287.12,8683.0,287.14,287.26,286.94,287.12,8683.0
2024-02-14 14:45:00,287.0,287.11,286.93,287.04,2585.0,287.0,287.11,286.93,287.04,2585.0
2024-02-14 14:50:00,286.97,287.21,286.89,287.11,13465.0,286.97,287.21,286.89,287.11,13465.0
2024-02-14 14:55:00,287.1,287.61,287.1,287.37,8796.0,287.1,287.61,287.1,287.37,8796.0
2024-02-14 15:00:00,287.43,287.52,286.86,287.07,34254.0,287.43,287.52,286.86,287.07,34254.0
2024-02-14 15:05:00,286.97,287.59,286.96,287.59,6471.0,286.97,287.59,286.96,287.59,6471.0
2024-02-14 15:10:00,287.39,287.53,287.25,287.51,4436.0,287.39,287.53,287.25,287.51,4436.0
2024-02-14 15:15:00,287.41,287.61,287.26,287.6,6704.0,287.41,287.61,287.26,287.6,6704.0
2024-02-14 15:20:00,287.58,288.41,287.57,288.35,8359.0,287.58,288.41,287.57,288.35,8359.0
2024-02-14 15:25:00,288.36,288.6,288.15,288.23,6345.0,288.36,288.6,288.15,288.23,6345.0
2024-02-14 15:30:00,288.14,288.24,287.48,288.22,9834.0,288.14,288.24,287.48,288.22,9834.0
2024-02-14 15:35:00,288.16,288.27,287.83,288.27,5456.0,288.16,288.27,287.83,288.27,5456.0
2024-02-14 15:40:00,288.36,288.36,287.83,287.84,12881.0,288.36,288.36,287.83,287.84,12881.0
2024-02-14 15:45:00,287.84,288.14,287.36,287.42,35284.0,287.84,288.14,287.36,287.42,35284.0
2024-02-14 15:50:00,287.55,287.65,286.91,287.15,46788.0,287.55,287.65,286.91,287.15,46788.0
2024-02-14 15:55:00,287.31,287.63,287.13,287.17,76797.0,287.31,287.63,287.13,287.17,76797.0
2024-02-15 09:30:00,288.0,289.38,287.91,289.08,15150.0,288.0,289.38,287.91,289.08,15150.0
2024-02-15 09:35:00,289.2,289.82,288.86,289.82,6708.0,289.2,289.82,288.86,289.82,6708.0
2024-02-15 09:40:00,289.94,291.0,289.94,290.87,4470.0,289.94,291.0,289.94,290.87,4470.0
2024-02-15 09:45:00,290.92,292.5,290.92,292.08,3908.0,290.92,292.5,290.92,292.08,3908.0
2024-02-15 09:50:00,292.06,292.06,290.54,290.64,2310.0,292.06,292.06,290.54,290.64,2310.0
2024-02-15 09:55:00,290.76,291.67,290.56,291.67,3480.0,290.76,291.67,290.56,291.67,3480.0
2024-02-15 10:00:00,291.68,292.0,291.2,291.2,4635.0,291.68,292.0,291.2,291.2,4635.0
2024-02-15 10:05:00,291.01,291.13,290.85,291.13,600.0,291.01,291.13,290.85,291.13,600.0
2024-02-15 10:10:00,291.45,291.57,290.99,291.22,1385.0,291.45,291.57,290.99,291.22,1385.0
2024-02-15 10:15:00,291.37,291.89,291.19,291.46,3056.0,291.37,291.89,291.19,291.46,3056.0
2024-02-15 10:20:00,291.47,291.84,291.18,291.29,4005.0,291.47,291.84,291.18,291.29,4005.0
2024-02-15 10:25:00,291.31,291.32,290.47,290.58,3071.0,291.31,291.32,290.47,290.58,3071.0
2024-02-15 10:30:00,290.61,290.61,289.86,290.09,3688.0,290.61,290.61,289.86,290.09,3688.0
2024-02-15 10:35:00,289.92,290.29,289.66,290.29,8642.0,289.92,290.29,289.66,290.29,8642.0
2024-02-15 10:40:00,290.52,291.43,290.52,291.26,11242.0,290.52,291.43,290.52,291.26,11242.0
2024-02-15 10:45:00,291.15,291.5,291.11,291.28,5768.0,291.15,291.5,291.11,291.28,5768.0
2024-02-15 10:50:00,291.28,291.48,291.02,291.35,13830.0,291.28,291.48,291.02,291.35,13830.0
2024-02-15 10:55:00,291.2,291.25,290.55,290.67,4476.0,291.2,291.25,290.55,290.67,4476.0
2024-02-15 11:00:00,290.69,291.17,290.69,290.9,5051.0,290.69,291.17,290.69,290.9,5051.0
2024-02-15 11:05:00,290.97,291.12,290.59,291.01,2987.0,290.97,291.12,290.59,291.01,2987.0
2024-02-15 11:10:00,290.96,291.38,290.9,291.34,7600.0,290.96,291.38,290.9,291.34,7600.0
2024-02-15 11:15:00,291.32,292.5,291.16,292.36,4786.0,291.32,292.5,291.16,292.36,4786.0
2024-02-15 11:20:00,292.38,292.97,292.37,292.78,3800.0,292.38,292.97,292.37,292.78,3800.0
2024-02-15 11:25:00,292.77,293.02,292.42,292.98,5374.0,292.77,293.02,292.42,292.98,5374.0
2024-02-15 11:30:00,293.02,293.17,292.83,293.07,6485.0,293.02,293.17,292.83,293.07,6485.0
2024-02-15 11:35:00,293.07,293.79,293.07,293.75,5569.0,293.07,293.79,293.07,293.75,5569.0
2024-02-15 11:40:00,293.55,293.67,293.09,293.09,9057.0,293.55,293.67,293.09,293.09,9057.0
2024-02-15 11:45:00,293.07,293.31,292.97,293.31,4459.0,293.07,293.31,292.97,293.31,4459.0
2024-02-15 11:50:00,293.36,294.13,293.36,293.79,7860.0,293.36,294.13,293.36,293.79,7860.0
2024-02-15 11:55:00,293.79,293.85,293.51,293.79,1600.0,293.79,293.85,293.51,293.79,1600.0
2024-02-15 12:00:00,293.79,294.27,293.68,293.79,4610.0,293.79,294.27,293.68,293.79,4610.0
2024-02-15 12:05:00,293.68,294.33,293.65,294.33,4568.0,293.68,294.33,293.65,294.33,4568.0
2024-02-15 12:10:00,294.2,294.39,293.95,294.07,3175.0,294.2,294.39,293.95,294.07,3175.0
2024-02-15 12:15:00,293.92,294.0,293.7,293.93,3969.0,293.92,294.0,293.7,293.93,3969.0
2024-02-15 12:20:00,293.83,294.24,293.83,294.19,4163.0,293.83,294.24,293.83,294.19,4163.0
2024-02-15 12:25:00,294.12,294.85,294.11,294.72,5366.0,294.12,294.85,294.11,294.72,5366.0
2024-02-15 12:30:00,294.73,294.73,294.4,294.4,3565.0,294.73,294.73,294.4,294.4,3565.0
2024-02-15 12:35:00,294.41,294.41,293.77,294.09,2529.0,294.41,294.41,293.77,294.09,2529.0
2024-02-15 12:40:00,294.0,294.08,293.89,294.0,925.0,294.0,294.08,293.89,294.0,925.0
2024-02-15 12:45:00,294.07,294.1,293.8,294.08,5326.0,294.07,294.1,293.8,294.08,5326.0
2024-02-15 12:50:00,294.08,294.2,293.78,294.0,2999.0,294.08,294.2,293.78,294.0,2999.0
2024-02-15 12:55:00,293.96,294.7,293.88,294.52,7869.0,293.96,294.7,293.88,294.52,7869.0
2024-02-15 13:00:00,294.49,294.58,294.49,294.57,580.0,294.49,294.58,294.49,294.57,580.0
2024-02-15 13:05:00,294.7,295.78,294.68,295.66,9232.0,294.7,295.78,294.68,295.66,9232.0
2024-02-15 13:10:00,295.65,296.11,295.34,295.97,6300.0,295.65,296.11,295.34,295.97,6300.0
2024-02-15 13:15:00,296.07,296.6,296.07,296.54,3384.0,296.07,296.6,296.07,296.54,3384.0
2024-02-15 13:20:00,296.71,296.72,296.01,296.01,17009.0,296.71,296.72,296.01,296.01,17009.0
2024-02-15 13:25:00,296.0,296.61,295.89,296.16,5625.0,296.0,296.61,295.89,296.16,5625.0
2024-02-15 13:30:00,296.26,296.26,294.78,295.15,6283.0,296.26,296.26,294.78,295.15,6283.0
2024-02-15 13:35:00,295.15,295.15,294.82,294.82,3326.0,295.15,295.15,294.82,294.82,3326.0
2024-02-15 13:40:00,294.81,294.87,294.4,294.4,4948.0,294.81,294.87,294.4,294.4,4948.0
2024-02-15 13:45:00,294.47,294.72,294.3,294.66,3825.0,294.47,294.72,294.3,294.66,3825.0
2024-02-15 13:50:00,294.51,294.78,294.25,294.48,8246.0,294.51,294.78,294.25,294.48,8246.0
2024-02-15 13:55:00,294.37,294.59,294.34,294.49,5658.0,294.37,294.59,294.34,294.49,5658.0
2024-02-15 14:00:00,294.62,294.9,294.42,294.78,3312.0,294.62,294.9,294.42,294.78,3312.0
2024-02-15 14:05:00,294.78,294.9,294.51,294.88,6305.0,294.78,294.9,294.51,294.88,6305.0
2024-02-15 14:10:00,294.76,294.77,294.4,294.5,6428.0,294.76,294.77,294.4,294.5,6428.0
2024-02-15 14:15:00,294.57,294.93,294.57,294.93,6021.0,294.57,294.93,294.57,294.93,6021.0
2024-02-15 14:20:00,294.92,295.03,294.79,294.92,1654.0,294.92,295.03,294.79,294.92,1654.0
2024-02-15 14:25:00,294.79,294.92,294.33,294.43,9599.0,294.79,294.92,294.33,294.43,9599.0
2024-02-15 14:30:00,294.32,294.45,294.03,294.45,5120.0,294.32,294.45,294.03,294.45,5120.0
2024-02-15 14:35:00,294.53,294.64,294.53,294.55,1100.0,294.53,294.64,294.53,294.55,1100.0
2024-02-15 14:40:00,294.59,295.02,294.42,294.93,7478.0,294.59,295.02,294.42,294.93,7478.0
2024-02-15 14:45:00,294.9,295.03,294.81,294.82,1316.0,294.9,295.03,294.81,294.82,1316.0
2024-02-15 14:50:00,294.95,295.54,294.95,295.46,4755.0,294.95,295.54,294.95,295.46,4755.0
2024-02-15 14:55:00,295.52,295.52,295.07,295.08,22900.0,295.52,295.52,295.07,295.08,22900.0
2024-02-15 15:00:00,295.15,295.35,294.84,295.35,4758.0,295.15,295.35,294.84,295.35,4758.0
2024-02-15 15:05:00,295.21,295.21,294.68,294.75,15540.0,295.21,295.21,294.68,294.75,15540.0
2024-02-15 15:10:00,294.81,295.04,294.73,294.73,4745.0,294.81,295.04,294.73,294.73,4745.0
2024-02-15 15:15:00,294.79,294.79,294.32,294.36,8389.0,294.79,294.79,294.32,294.36,8389.0
2024-02-15 15:20:00,294.29,294.41,293.84,293.88,11763.0,294.29,294.41,293.84,293.88,11763.0
2024-02-15 15:25:00,293.94,294.24,293.94,294.04,10308.0,293.94,294.24,293.94,294.04,10308.0
2024-02-15 15:30:00,294.02,294.05,293.79,293.98,9132.0,294.02,294.05,293.79,293.98,9132.0
2024-02-15 15:35:00,293.95,294.01,293.71,293.81,14045.0,293.95,294.01,293.71,293.81,14045.0
2024-02-15 15:40:00,293.81,294.04,293.68,293.78,10758.0,293.81,294.04,293.68,293.78,10758.0
2024-02-15 15:45:00,293.72,294.01,293.61,293.83,17431.0,293.72,294.01,293.61,293.83,17431.0
2024-02-15 15:50:00,293.86,294.09,293.46,293.57,31408.0,293.86,294.09,293.46,293.57,31408.0
2024-02-15 15:55:00,293.57,294.57,293.57,294.24,80919.0,293.57,294.57,293.57,294.24,80919.0
2024-02-16 09:30:00,295.41,295.41,291.01,293.0,41286.0,295.41,295.41,291.01,293.0,41286.0
2024-02-16 09:35:00,293.0,293.57,292.17,292.53,38535.0,293.0,293.57,292.17,292.53,38535.0
2024-02-16 09:40:00,292.53,292.9,292.23,292.68,25081.0,292.53,292.9,292.23,292.68,25081.0
2024-02-16 09:45:00,292.53,293.24,292.53,292.7,7599.0,292.53,293.24,292.53,292.7,7599.0
2024-02-16 09:50:00,292.74,293.19,292.61,293.0,8756.0,292.74,293.19,292.61,293.0,8756.0
2024-02-16 09:55:00,292.99,293.36,292.8,293.0,6301.0,292.99,293.36,292.8,293.0,6301.0
2024-02-16 10:00:00,293.0,293.22,292.53,292.92,11146.0,293.0,293.22,292.53,292.92,11146.0
2024-02-16 10:05:00,292.9,293.07,292.63,293.0,3750.0,292.9,293.07,292.63,293.0,3750.0
2024-02-16 10:10:00,293.0,293.4,292.67,293.35,4147.0,293.0,293.4,292.67,293.35,4147.0
2024-02-16 10:15:00,293.04,293.04,292.49,292.49,4019.0,293.04,293.04,292.49,292.49,4019.0
2024-02-16 10:20:00,292.5,292.86,291.82,291.82,9763.0,292.5,292.86,291.82,291.82,9763.0
2024-02-16 10:25:00,292.0,292.66,291.8,291.97,13244.0,292.0,292.66,291.8,291.97,13244.0
2024-02-16 10:30:00,291.95,292.89,291.94,292.83,7858.0,291.95,292.89,291.94,292.83,7858.0
2024-02-16 10:35:00,292.84,293.0,292.49,292.52,5805.0,292.84,293.0,292.49,292.52,5805.0
2024-02-16 10:40:00,292.5,293.09,292.5,292.91,17230.0,292.5,293.09,292.5,292.91,17230.0
2024-02-16 10:45:00,292.85,292.97,292.46,292.5,8190.0,292.85,292.97,292.46,292.5,8190.0
2024-02-16 10:50:00,292.5,292.5,292.05,292.42,5684.0,292.5,292.5,292.05,292.42,5684.0
2024-02-16 10:55:00,292.59,293.09,292.49,292.58,3684.0,292.59,293.09,292.49,292.58,3684.0
2024-02-16 11:00:00,292.62,293.1,292.61,292.78,3700.0,292.62,293.1,292.61,292.78,3700.0
2024-02-16 11:05:00,292.8,293.14,292.71,293.03,6190.0,292.8,293.14,292.71,293.03,6190.0
2024-02-16 11:10:00,293.16,293.57,293.16,293.52,13717.0,293.16,293.57,293.16,293.52,13717.0
2024-02-16 11:15:00,293.51,294.12,293.51,294.08,9230.0,293.51,294.12,293.51,294.08,9230.0
2024-02-16 11:20:00,294.07,294.3,293.65,293.88,8724.0,294.07,294.3,293.65,293.88,8724.0
2024-02-16 11:25:00,293.84,293.85,293.47,293.85,4348.0,293.84,293.85,293.47,293.85,4348.0
2024-02-16 11:30:00,293.8,294.08,293.7,293.7,7202.0,293.8,294.08,293.7,293.7,7202.0
2024-02-16 11:35:00,293.8,293.8,293.14,293.14,4321.0,293.8,293.8,293.14,293.14,4321.0
2024-02-16 11:40:00,293.01,293.81,293.01,293.69,3608.0,293.01,293.81,293.01,293.69,3608.0
2024-02-16 11:45:00,293.8,293.98,293.07,293.27,7111.0,293.8,293.98,293.07,293.27,7111.0
2024-02-16 11:50:00,293.2,294.06,293.04,293.97,12169.0,293.2,294.06,293.04,293.97,12169.0
2024-02-16 11:55:00,293.93,294.03,293.69,293.72,3278.0,293.93,294.03,293.69,293.72,3278.0
2024-02-16 12:00:00,293.67,293.91,293.64,293.91,3235.0,293.67,293.91,293.64,293.91,3235.0
2024-02-16 12:05:00,293.65,293.76,293.19,293.5,6637.0,293.65,293.76,293.19,293.5,6637.0
2024-02-16 12:10:00,293.48,294.05,293.46,294.0,6041.0,293.48,294.05,293.46,294.0,6041.0
2024-02-16 12:15:00,294.0,294.01,293.66,293.75,24275.0,294.0,294.01,293.66,293.75,24275.0
2024-02-16 12:20:00,293.89,294.15,293.72,294.0,13390.0,293.89,294.15,293.72,294.0,13390.0
2024-02-16 12:25:00,293.96,294.08,293.66,293.66,2800.0,293.96,294.08,293.66,293.66,2800.0
2024-02-16 12:30:00,293.76,293.76,292.11,292.86,12197.0,293.76,293.76,292.11,292.86,12197.0
2024-02-16 12:35:00,292.77,292.77,292.34,292.47,5707.0,292.77,292.77,292.34,292.47,5707.0
2024-02-16 12:40:00,292.5,292.63,292.39,292.49,5002.0,292.5,292.63,292.39,292.49,5002.0
2024-02-16 12:45:00,292.48,292.6,292.42,292.46,3791.0,292.48,292.6,292.42,292.46,3791.0
2024-02-16 12:50:00,292.46,292.63,292.39,292.5,2300.0,292.46,292.63,292.39,292.5,2300.0
2024-02-16 12:55:00,292.48,292.56,292.36,292.5,7326.0,292.48,292.56,292.36,292.5,7326.0
2024-02-16 13:00:00,292.49,292.58,292.26,292.36,22711.0,292.49,292.58,292.26,292.36,22711.0
2024-02-16 13:05:00,292.36,292.39,291.72,291.97,21483.0,292.36,292.39,291.72,291.97,21483.0
2024-02-16 13:10:00,291.96,292.25,291.92,292.07,11222.0,291.96,292.25,291.92,292.07,11222.0
2024-02-16 13:15:00,292.0,292.41,291.93,292.35,18665.0,292.0,292.41,291.93,292.35,18665.0
2024-02-16 13:20:00,292.28,292.74,292.28,292.5,8287.0,292.28,292.74,292.28,292.5,8287.0
2024-02-16 13:25:00,292.54,292.72,292.4,292.4,2314.0,292.54,292.72,292.4,292.4,2314.0
2024-02-16 13:30:00,292.42,292.62,292.41,292.55,7779.0,292.42,292.62,292.41,292.55,7779.0
2024-02-16 13:35:00,292.47,292.52,292.41,292.52,4015.0,292.47,292.52,292.41,292.52,4015.0
2024-02-16 13:40:00,292.44,292.79,292.3,292.68,9277.0,292.44,292.79,292.3,292.68,9277.0
2024-02-16 13:45:00,292.69,292.99,292.69,292.92,2428.0,292.69,292.99,292.69,292.92,2428.0
2024-02-16 13:50:00,292.96,293.01,292.82,292.96,1928.0,292.96,293.01,292.82,292.96,1928.0
2024-02-16 13:55:00,292.96,293.14,292.95,293.11,2198.0,292.96,293.14,292.95,293.11,2198.0
2024-02-16 14:00:00,292.99,293.75,292.93,293.43,10192.0,292.99,293.75,292.93,293.43,10192.0
2024-02-16 14:05:00,293.37,293.93,293.33,293.89,5022.0,293.37,293.93,293.33,293.89,5022.0
2024-02-16 14:10:00,293.93,294.11,293.85,294.05,6084.0,293.93,294.11,293.85,294.05,6084.0
2024-02-16 14:15:00,294.0,294.0,293.69,293.82,7576.0,294.0,294.0,293.69,293.82,7576.0
2024-02-16 14:20:00,293.82,294.15,293.65,294.15,7283.0,293.82,294.15,293.65,294.15,7283.0
2024-02-16 14:25:00,294.05,294.23,293.83,293.94,11053.0,294.05,294.23,293.83,293.94,11053.0
2024-02-16 14:30:00,293.94,294.0,293.66,293.86,5548.0,293.94,294.0,293.66,293.86,5548.0
2024-02-16 14:35:00,293.87,294.07,293.64,293.95,16071.0,293.87,294.07,293.64,293.95,16071.0
2024-02-16 14:40:00,293.96,293.96,293.55,293.79,7586.0,293.96,293.96,293.55,293.79,7586.0
2024-02-16 14:45:00,293.34,293.34,292.4,293.08,24739.0,293.34,293.34,292.4,293.08,24739.0
2024-02-16 14:50:00,293.09,293.22,292.69,293.22,7327.0,293.09,293.22,292.69,293.22,7327.0
2024-02-16 14:55:00,293.21,293.72,293.14,293.69,5785.0,293.21,293.72,293.14,293.69,5785.0
2024-02-16 15:00:00,293.64,293.78,293.16,293.49,64934.0,293.64,293.78,293.16,293.49,64934.0
2024-02-16 15:05:00,293.61,293.88,293.53,293.54,7104.0,293.61,293.88,293.53,293.54,7104.0
2024-02-16 15:10:00,293.5,293.92,293.49,293.85,11262.0,293.5,293.92,293.49,293.85,11262.0
2024-02-16 15:15:00,293.78,293.9,293.47,293.47,8166.0,293.78,293.9,293.47,293.47,8166.0
2024-02-16 15:20:00,293.59,293.69,293.29,293.66,41800.0,293.59,293.69,293.29,293.66,41800.0
2024-02-16 15:25:00,293.56,293.65,293.34,293.58,22038.0,293.56,293.65,293.34,293.58,22038.0
2024-02-16 15:30:00,293.57,293.77,293.52,293.7,56223.0,293.57,293.77,293.52,293.7,56223.0
2024-02-16 15:35:00,293.58,293.58,292.9,293.0,17160.0,293.58,293.58,292.9,293.0,17160.0
2024-02-16 15:40:00,293.0,293.3,292.9,293.3,211338.0,293.0,293.3,292.9,293.3,211338.0
2024-02-16 15:45:00,293.32,293.62,293.27,293.33,59477.0,293.32,293.62,293.27,293.33,59477.0
2024-02-16 15:50:00,293.35,293.63,292.11,292.37,62819.0,293.35,293.63,292.11,292.37,62819.0
2024-02-16 15:55:00,292.18,293.44,292.16,293.0,176152.0,292.18,293.44,292.16,293.0,176152.0
2024-02-20 09:30:00,291.52,291.83,289.11,290.83,50970.0,291.52,291.83,289.11,290.83,50970.0
2024-02-20 09:35:00,290.83,292.79,290.75,292.38,33991.0,290.83,292.79,290.75,292.38,33991.0
2024-02-20 09:40:00,292.46,293.63,291.64,292.41,29856.0,292.46,293.63,291.64,292.41,29856.0
2024-02-20 09:45:00,292.41,292.62,291.62,291.84,22408.0,292.41,292.62,291.62,291.84,22408.0
2024-02-20 09:50:00,292.02,293.13,291.84,293.13,10681.0,292.02,293.13,291.84,293.13,10681.0
2024-02-20 09:55:00,292.99,292.99,291.87,292.46,8741.0,292.99,292.99,291.87,292.46,8741.0
2024-02-20 10:00:00,292.54,293.3,292.0,293.05,8251.0,292.54,293.3,292.0,293.05,8251.0
2024-02-20 10:05:00,293.4,293.88,292.68,293.12,6528.0,293.4,293.88,292.68,293.12,6528.0
2024-02-20 10:10:00,293.46,293.63,292.93,293.0,5580.0,293.46,293.63,292.93,293.0,5580.0
2024-02-20 10:15:00,293.0,293.48,293.0,293.16,4965.0,293.0,293.48,293.0,293.16,4965.0
2024-02-20 10:20:00,293.16,294.42,293.15,294.34,4081.0,293.16,294.42,293.15,294.34,4081.0
2024-02-20 10:25:00,294.37,294.37,293.69,293.75,3586.0,294.37,294.37,293.69,293.75,3586.0
2024-02-20 10:30:00,293.63,293.7,292.87,293.49,5802.0,293.63,293.7,292.87,293.49,5802.0
2024-02-20 10:35:00,293.38,293.76,293.36,293.72,3093.0,293.38,293.76,293.36,293.72,3093.0
2024-02-20 10:40:00,293.46,293.49,293.0,293.0,2522.0,293.46,293.49,293.0,293.0,2522.0
2024-02-20 10:45:00,293.18,293.49,293.0,293.37,6223.0,293.18,293.49,293.0,293.37,6223.0
2024-02-20 10:50:00,293.54,294.56,293.54,294.56,5565.0,293.54,294.56,293.54,294.56,5565.0
2024-02-20 10:55:00,294.68,295.22,294.68,295.13,19659.0,294.68,295.22,294.68,295.13,19659.0
2024-02-20 11:00:00,295.13,295.94,295.06,295.53,5488.0,295.13,295.94,295.06,295.53,5488.0
2024-02-20 11:05:00,295.6,295.87,294.89,295.11,9103.0,295.6,295.87,294.89,295.11,9103.0
2024-02-20 11:10:00,295.27,295.53,295.12,295.41,7659.0,295.27,295.53,295.12,295.41,7659.0
2024-02-20 11:15:00,295.39,295.74,295.11,295.42,4883.0,295.39,295.74,295.11,295.42,4883.0
2024-02-20 11:20:00,295.39,295.41,295.08,295.15,4386.0,295.39,295.41,295.08,295.15,4386.0
2024-02-20 11:25:00,295.27,296.76,295.15,296.09,17290.0,295.27,296.76,295.15,296.09,17290.0
2024-02-20 11:30:00,296.42,296.46,295.61,296.15,10281.0,296.42,296.46,295.61,296.15,10281.0
2024-02-20 11:35:00,295.97,296.68,295.9,296.04,5882.0,295.97,296.68,295.9,296.04,5882.0
2024-02-20 11:40:00,295.89,296.69,295.89,296.69,5103.0,295.89,296.69,295.89,296.69,5103.0
2024-02-20 11:45:00,296.46,296.58,296.22,296.44,4331.0,296.46,296.58,296.22,296.44,4331.0
2024-02-20 11:50:00,296.4,296.59,296.21,296.53,4570.0,296.4,296.59,296.21,296.53,4570.0
2024-02-20 11:55:00,296.54,297.08,296.53,296.88,9228.0,296.54,297.08,296.53,296.88,9228.0
2024-02-20 12:00:00,297.04,297.51,296.97,297.14,5036.0,297.04,297.51,296.97,297.14,5036.0
2024-02-20 12:05:00,297.07,297.11,296.67,296.8,9978.0,297.07,297.11,296.67,296.8,9978.0
2024-02-20 12:10:00,296.86,296.86,296.22,296.42,7461.0,296.86,296.86,296.22,296.42,7461.0
2024-02-20 12:15:00,296.45,296.63,296.33,296.5,5369.0,296.45,296.63,296.33,296.5,5369.0
2024-02-20 12:20:00,296.53,296.59,295.88,295.91,18522.0,296.53,296.59,295.88,295.91,18522.0
2024-02-20 12:25:00,295.9,295.9,295.02,295.02,15375.0,295.9,295.9,295.02,295.02,15375.0
2024-02-20 12:30:00,295.07,295.3,294.97,295.3,7860.0,295.07,295.3,294.97,295.3,7860.0
2024-02-20 12:35:00,295.39,295.66,295.28,295.35,7704.0,295.39,295.66,295.28,295.35,7704.0
2024-02-20 12:40:00,295.38,295.44,295.17,295.26,4624.0,295.38,295.44,295.17,295.26,4624.0
2024-02-20 12:45:00,295.39,295.47,295.37,295.38,2450.0,295.39,295.47,295.37,295.38,2450.0
2024-02-20 12:50:00,295.39,295.54,294.84,295.44,7826.0,295.39,295.54,294.84,295.44,7826.0
2024-02-20 12:55:00,295.57,295.66,295.45,295.6,5602.0,295.57,295.66,295.45,295.6,5602.0
2024-02-20 13:00:00,295.66,295.73,295.5,295.62,5426.0,295.66,295.73,295.5,295.62,5426.0
2024-02-20 13:05:00,295.5,295.65,295.38,295.52,9053.0,295.5,295.65,295.38,295.52,9053.0
2024-02-20 13:10:00,295.52,295.69,295.48,295.55,7616.0,295.52,295.69,295.48,295.55,7616.0
2024-02-20 13:15:00,295.52,295.56,295.0,295.13,17833.0,295.52,295.56,295.0,295.13,17833.0
2024-02-20 13:20:00,295.1,295.19,294.48,294.9,8213.0,295.1,295.19,294.48,294.9,8213.0
2024-02-20 13:25:00,294.88,295.06,294.67,295.06,6276.0,294.88,295.06,294.67,295.06,6276.0
2024-02-20 13:30:00,294.95,295.17,294.93,295.07,7547.0,294.95,295.17,294.93,295.07,7547.0
2024-02-20 13:35:00,295.13,295.19,294.93,295.03,7852.0,295.13,295.19,294.93,295.03,7852.0
2024-02-20 13:40:00,294.94,295.45,294.77,295.37,9812.0,294.94,295.45,294.77,295.37,9812.0
2024-02-20 13:45:00,295.31,295.53,295.1,295.5,12712.0,295.31,295.53,295.1,295.5,12712.0
2024-02-20 13:50:00,295.5,295.68,295.37,295.42,4407.0,295.5,295.68,295.37,295.42,4407.0
2024-02-20 13:55:00,295.38,295.39,295.17,295.26,5923.0,295.38,295.39,295.17,295.26,5923.0
2024-02-20 14:00:00,295.19,295.41,295.11,295.35,14315.0,295.19,295.41,295.11,295.35,14315.0
2024-02-20 14:05:00,295.45,295.66,295.33,295.62,5284.0,295.45,295.66,295.33,295.62,5284.0
2024-02-20 14:10:00,295.52,295.6,295.48,295.6,3033.0,295.52,295.6,295.48,295.6,3033.0
2024-02-20 14:15:00,295.51,295.84,295.34,295.82,9454.0,295.51,295.84,295.34,295.82,9454.0
2024-02-20 14:20:00,295.72,295.72,295.22,295.24,2566.0,295.72,295.72,295.22,295.24,2566.0
2024-02-20 14:25:00,295.17,295.26,295.03,295.22,7651.0,295.17,295.26,295.03,295.22,7651.0
2024-02-20 14:30:00,295.15,295.24,294.96,295.09,7489.0,295.15,295.24,294.96,295.09,7489.0
2024-02-20 14:35:00,295.09,295.15,293.88,294.06,6716.0,295.09,295.15,293.88,294.06,6716.0
2024-02-20 14:40:00,294.06,294.15,293.24,293.44,5184.0,294.06,294.15,293.24,293.44,5184.0
2024-02-20 14:45:00,293.31,293.86,293.31,293.74,6350.0,293.31,293.86,293.31,293.74,6350.0
2024-02-20 14:50:00,293.91,294.28,293.75,294.28,10155.0,293.91,294.28,293.75,294.28,10155.0
2024-02-20 14:55:00,294.37,294.62,294.25,294.62,6579.0,294.37,294.62,294.25,294.62,6579.0
2024-02-20 15:00:00,294.75,295.0,294.64,294.68,23017.0,294.75,295.0,294.64,294.68,23017.0
2024-02-20 15:05:00,294.69,295.04,294.69,294.97,9570.0,294.69,295.04,294.69,294.97,9570.0
2024-02-20 15:10:00,294.89,294.98,294.73,294.73,11887.0,294.89,294.98,294.73,294.73,11887.0
2024-02-20 15:15:00,294.75,295.06,294.73,294.85,13830.0,294.75,295.06,294.73,294.85,13830.0
2024-02-20 15:20:00,294.98,295.0,294.48,294.7,23857.0,294.98,295.0,294.48,294.7,23857.0
2024-02-20 15:25:00,294.76,295.17,294.76,295.01,18018.0,294.76,295.17,294.76,295.01,18018.0
2024-02-20 15:30:00,295.07,295.42,295.07,295.29,37057.0,295.07,295.42,295.07,295.29,37057.0
2024-02-20 15:35:00,295.29,295.46,295.14,295.33,19461.0,295.29,295.46,295.14,295.33,19461.0
2024-02-20 15:40:00,295.24,295.24,294.3,294.92,20224.0,295.24,295.24,294.3,294.92,20224.0
2024-02-20 15:45:00,294.97,295.52,294.91,295.46,26605.0,294.97,295.52,294.91,295.46,26605.0
2024-02-20 15:50:00,295.53,295.74,295.01,295.38,81951.0,295.53,295.74,295.01,295.38,81951.0
2024-02-20 15:55:00,295.38,295.6,294.98,295.17,130982.0,295.38,295.6,294.98,295.17,130982.0
2024-02-21 09:30:00,294.42,294.8,293.29,293.79,15083.0,294.42,294.8,293.29,293.79,15083.0
2024-02-21 09:35:00,293.51,294.28,292.78,293.8,12793.0,293.51,294.28,292.78,293.8,12793.0
2024-02-21 09:40:00,294.02,294.74,293.68,294.21,7695.0,294.02,294.74,293.68,294.21,7695.0
2024-02-21 09:45:00,294.02,294.69,293.68,294.19,21831.0,294.02,294.69,293.68,294.19,21831.0
2024-02-21 09:50:00,294.51,294.7,293.55,293.87,13884.0,294.51,294.7,293.55,293.87,13884.0
2024-02-21 09:55:00,293.97,294.05,292.21,292.98,19332.0,293.97,294.05,292.21,292.98,19332.0
2024-02-21 10:00:00,292.95,292.95,291.51,292.07,12140.0,292.95,292.95,291.51,292.07,12140.0
2024-02-21 10:05:00,292.32,292.69,292.14,292.5,11988.0,292.32,292.69,292.14,292.5,11988.0
2024-02-21 10:10:00,292.44,292.59,292.21,292.23,7147.0,292.44,292.59,292.21,292.23,7147.0
2024-02-21 10:15:00,292.22,292.42,291.87,292.27,7388.0,292.22,292.42,291.87,292.27,7388.0
2024-02-21 10:20:00,292.16,292.44,291.5,291.5,5191.0,292.16,292.44,291.5,291.5,5191.0
2024-02-21 10:25:00,291.28,291.29,289.61,289.62,5471.0,291.28,291.29,289.61,289.62,5471.0
2024-02-21 10:30:00,289.6,289.85,289.26,289.35,6953.0,289.6,289.85,289.26,289.35,6953.0
2024-02-21 10:35:00,289.19,289.6,289.05,289.4,3894.0,289.19,289.6,289.05,289.4,3894.0
2024-02-21 10:40:00,289.17,289.54,288.54,288.55,6351.0,289.17,289.54,288.54,288.55,6351.0
2024-02-21 10:45:00,288.52,288.65,288.0,288.43,6704.0,288.52,288.65,288.0,288.43,6704.0
2024-02-21 10:50:00,288.5,288.9,288.27,288.46,21488.0,288.5,288.9,288.27,288.46,21488.0
2024-02-21 10:55:00,288.27,288.32,287.55,287.76,22007.0,288.27,288.32,287.55,287.76,22007.0
2024-02-21 11:00:00,287.65,288.07,287.65,287.93,4456.0,287.65,288.07,287.65,287.93,4456.0
2024-02-21 11:05:00,287.94,288.14,287.79,287.99,4839.0,287.94,288.14,287.79,287.99,4839.0
2024-02-21 11:10:00,288.13,288.56,288.06,288.37,4599.0,288.13,288.56,288.06,288.37,4599.0
2024-02-21 11:15:00,288.41,288.51,287.77,287.78,4552.0,288.41,288.51,287.77,287.78,4552.0
2024-02-21 11:20:00,287.76,288.28,287.67,288.2,4307.0,287.76,288.28,287.67,288.2,4307.0
2024-02-21 11:25:00,288.45,288.96,288.41,288.93,4887.0,288.45,288.96,288.41,288.93,4887.0
2024-02-21 11:30:00,288.85,288.91,288.26,288.46,4451.0,288.85,288.91,288.26,288.46,4451.0
2024-02-21 11:35:00,288.48,288.96,288.47,288.96,5082.0,288.48,288.96,288.47,288.96,5082.0
2024-02-21 11:40:00,288.95,289.53,288.94,289.44,2000.0,288.95,289.53,288.94,289.44,2000.0
2024-02-21 11:45:00,289.56,290.3,289.4,289.96,3663.0,289.56,290.3,289.4,289.96,3663.0
2024-02-21 11:50:00,289.94,290.33,289.49,289.49,6527.0,289.94,290.33,289.49,289.49,6527.0
2024-02-21 11:55:00,289.6,289.67,289.1,289.1,1972.0,289.6,289.67,289.1,289.1,1972.0
2024-02-21 12:00:00,288.96,288.96,288.34,288.56,4570.0,288.96,288.96,288.34,288.56,4570.0
2024-02-21 12:05:00,288.5,288.67,288.21,288.59,34916.0,288.5,288.67,288.21,288.59,34916.0
2024-02-21 12:10:00,288.67,288.78,288.45,288.69,7151.0,288.67,288.78,288.45,288.69,7151.0
2024-02-21 12:15:00,288.61,288.96,288.46,288.95,1400.0,288.61,288.96,288.46,288.95,1400.0
2024-02-21 12:20:00,288.96,289.07,288.75,288.9,3661.0,288.96,289.07,288.75,288.9,3661.0
2024-02-21 12:25:00,288.86,288.95,288.52,288.63,3080.0,288.86,288.95,288.52,288.63,3080.0
2024-02-21 12:30:00,288.67,288.69,288.26,288.28,3239.0,288.67,288.69,288.26,288.28,3239.0
2024-02-21 12:35:00,288.31,288.62,288.1,288.24,4623.0,288.31,288.62,288.1,288.24,4623.0
2024-02-21 12:40:00,288.24,288.36,288.12,288.3,8462.0,288.24,288.36,288.12,288.3,8462.0
2024-02-21 12:45:00,288.42,288.6,288.36,288.41,2400.0,288.42,288.6,288.36,288.41,2400.0
2024-02-21 12:50:00,288.34,288.65,288.34,288.65,3365.0,288.34,288.65,288.34,288.65,3365.0
2024-02-21 12:55:00,288.71,288.82,288.61,288.82,1147.0,288.71,288.82,288.61,288.82,1147.0
2024-02-21 13:00:00,288.77,288.77,288.0,288.39,6971.0,288.77,288.77,288.0,288.39,6971.0
2024-02-21 13:05:00,288.25,288.35,288.13,288.14,2807.0,288.25,288.35,288.13,288.14,2807.0
2024-02-21 13:10:00,288.2,288.5,288.2,288.35,1652.0,288.2,288.5,288.2,288.35,1652.0
2024-02-21 13:15:00,288.25,288.53,288.23,288.26,4435.0,288.25,288.53,288.23,288.26,4435.0
2024-02-21 13:20:00,288.25,288.53,288.24,288.3,2955.0,288.25,288.53,288.24,288.3,2955.0
2024-02-21 13:25:00,288.32,288.38,288.0,288.0,2367.0,288.32,288.38,288.0,288.0,2367.0
2024-02-21 13:30:00,288.05,288.06,287.79,287.97,3850.0,288.05,288.06,287.79,287.97,3850.0
2024-02-21 13:35:00,287.97,288.18,287.97,288.09,3000.0,287.97,288.18,287.97,288.09,3000.0
2024-02-21 13:40:00,288.19,288.34,288.17,288.26,3000.0,288.19,288.34,288.17,288.26,3000.0
2024-02-21 13:45:00,288.18,288.41,288.16,288.41,3417.0,288.18,288.41,288.16,288.41,3417.0
2024-02-21 13:50:00,288.42,288.89,288.33,288.69,3874.0,288.42,288.89,288.33,288.69,3874.0
2024-02-21 13:55:00,288.68,288.92,288.68,288.8,2050.0,288.68,288.92,288.68,288.8,2050.0
2024-02-21 14:00:00,288.75,288.87,288.18,288.87,4363.0,288.75,288.87,288.18,288.87,4363.0
2024-02-21 14:05:00,288.8,288.8,288.45,288.52,1723.0,288.8,288.8,288.45,288.52,1723.0
2024-02-21 14:10:00,288.41,288.44,288.0,288.0,4200.0,288.41,288.44,288.0,288.0,4200.0
2024-02-21 14:15:00,287.87,288.16,287.72,288.16,5719.0,287.87,288.16,287.72,288.16,5719.0
2024-02-21 14:20:00,288.03,288.03,287.48,287.55,4381.0,288.03,288.03,287.48,287.55,4381.0
2024-02-21 14:25:00,287.22,287.64,287.18,287.63,3138.0,287.22,287.64,287.18,287.63,3138.0
2024-02-21 14:30:00,287.55,287.59,287.32,287.52,2600.0,287.55,287.59,287.32,287.52,2600.0
2024-02-21 14:35:00,287.71,288.02,287.69,288.02,3967.0,287.71,288.02,287.69,288.02,3967.0
2024-02-21 14:40:00,288.0,288.24,288.0,288.04,3801.0,288.0,288.24,288.0,288.04,3801.0
2024-02-21 14:45:00,288.11,288.27,288.02,288.27,2000.0,288.11,288.27,288.02,288.27,2000.0
2024-02-21 14:50:00,288.28,288.3,287.83,287.92,7698.0,288.28,288.3,287.83,287.92,7698.0
2024-02-21 14:55:00,287.98,288.55,287.97,288.33,4127.0,287.98,288.55,287.97,288.33,4127.0
2024-02-21 15:00:00,288.28,288.31,288.03,288.08,3705.0,288.28,288.31,288.03,288.08,3705.0
2024-02-21 15:05:00,288.07,288.11,287.27,287.28,6186.0,288.07,288.11,287.27,287.28,6186.0
2024-02-21 15:10:00,287.42,287.51,286.88,287.39,19029.0,287.42,287.51,286.88,287.39,19029.0
2024-02-21 15:15:00,287.31,287.59,287.13,287.53,4300.0,287.31,287.59,287.13,287.53,4300.0
2024-02-21 15:20:00,287.44,287.67,287.13,287.67,7465.0,287.44,287.67,287.13,287.67,7465.0
2024-02-21 15:25:00,287.68,287.82,287.57,287.61,9320.0,287.68,287.82,287.57,287.61,9320.0
2024-02-21 15:30:00,287.55,288.53,287.55,288.53,7502.0,287.55,288.53,287.55,288.53,7502.0
2024-02-21 15:35:00,288.53,288.83,288.13,288.13,8148.0,288.53,288.83,288.13,288.13,8148.0
2024-02-21 15:40:00,288.1,288.36,287.95,287.95,4900.0,288.1,288.36,287.95,287.95,4900.0
2024-02-21 15:45:00,288.06,288.06,287.14,287.14,7887.0,288.06,288.06,287.14,287.14,7887.0
2024-02-21 15:50:00,287.24,287.47,286.95,287.1,17664.0,287.24,287.47,286.95,287.1,17664.0
2024-02-21 15:55:00,287.11,287.47,286.97,287.31,39221.0,287.11,287.47,286.97,287.31,39221.0
2024-02-22 09:30:00,287.86,288.31,285.78,287.75,14656.0,287.86,288.31,285.78,287.75,14656.0
2024-02-22 09:35:00,287.74,287.99,286.33,287.2,1914.0,287.74,287.99,286.33,287.2,1914.0
2024-02-22 09:40:00,287.06,287.07,285.88,286.37,4647.0,287.06,287.07,285.88,286.37,4647.0
2024-02-22 09:45:00,286.82,287.04,286.06,286.78,4111.0,286.82,287.04,286.06,286.78,4111.0
2024-02-22 09:50:00,286.59,287.12,286.38,286.81,4213.0,286.59,287.12,286.38,286.81,4213.0
2024-02-22 09:55:00,287.04,287.14,286.48,286.68,2345.0,287.04,287.14,286.48,286.68,2345.0
2024-02-22 10:00:00,286.68,286.68,285.45,286.5,7723.0,286.68,286.68,285.45,286.5,7723.0
2024-02-22 10:05:00,286.21,286.34,285.02,285.02,14759.0,286.21,286.34,285.02,285.02,14759.0
2024-02-22 10:10:00,285.14,285.61,284.92,285.3,9299.0,285.14,285.61,284.92,285.3,9299.0
2024-02-22 10:15:00,285.5,286.02,285.33,286.01,10849.0,285.5,286.02,285.33,286.01,10849.0
2024-02-22 10:20:00,285.73,286.12,285.45,285.72,23729.0,285.73,286.12,285.45,285.72,23729.0
2024-02-22 10:25:00,285.59,286.3,285.36,286.28,6058.0,285.59,286.3,285.36,286.28,6058.0
2024-02-22 10:30:00,286.24,287.54,286.23,287.45,4547.0,286.24,287.54,286.23,287.45,4547.0
2024-02-22 10:35:00,287.45,287.56,287.17,287.35,6887.0,287.45,287.56,287.17,287.35,6887.0
2024-02-22 10:40:00,287.5,289.04,287.5,288.95,2408.0,287.5,289.04,287.5,288.95,2408.0
2024-02-22 10:45:00,288.91,288.91,288.38,288.45,2748.0,288.91,288.91,288.38,288.45,2748.0
2024-02-22 10:50:00,288.21,288.21,287.36,287.36,10343.0,288.21,288.21,287.36,287.36,10343.0
2024-02-22 10:55:00,287.61,288.44,287.37,288.38,21232.0,287.61,288.44,287.37,288.38,21232.0
2024-02-22 11:00:00,288.22,288.59,288.16,288.59,4995.0,288.22,288.59,288.16,288.59,4995.0
2024-02-22 11:05:00,288.43,288.98,288.39,288.98,5290.0,288.43,288.98,288.39,288.98,5290.0
2024-02-22 11:10:00,289.09,290.13,289.04,290.12,2841.0,289.09,290.13,289.04,290.12,2841.0
2024-02-22 11:15:00,290.0,290.0,289.53,289.68,4389.0,290.0,290.0,289.53,289.68,4389.0
2024-02-22 11:20:00,289.84,289.86,289.57,289.7,3930.0,289.84,289.86,289.57,289.7,3930.0
2024-02-22 11:25:00,289.79,289.79,289.39,289.5,4589.0,289.79,289.79,289.39,289.5,4589.0
2024-02-22 11:30:00,289.38,289.48,288.95,289.18,1877.0,289.38,289.48,288.95,289.18,1877.0
2024-02-22 11:35:00,289.05,289.22,289.01,289.11,3358.0,289.05,289.22,289.01,289.11,3358.0
2024-02-22 11:40:00,289.16,289.86,289.07,289.86,8334.0,289.16,289.86,289.07,289.86,8334.0
2024-02-22 11:45:00,289.81,289.9,289.32,289.82,5649.0,289.81,289.9,289.32,289.82,5649.0
2024-02-22 11:50:00,289.75,290.06,289.75,290.06,1549.0,289.75,290.06,289.75,290.06,1549.0
2024-02-22 11:55:00,290.0,290.0,289.78,289.9,1327.0,290.0,290.0,289.78,289.9,1327.0
2024-02-22 12:00:00,289.9,290.05,289.76,290.05,3797.0,289.9,290.05,289.76,290.05,3797.0
2024-02-22 12:05:00,290.21,290.38,289.96,290.17,3024.0,290.21,290.38,289.96,290.17,3024.0
2024-02-22 12:10:00,290.17,290.67,290.12,290.57,8012.0,290.17,290.67,290.12,290.57,8012.0
2024-02-22 12:15:00,290.57,291.08,290.5,291.07,3119.0,290.57,291.08,290.5,291.07,3119.0
2024-02-22 12:20:00,291.03,291.13,290.8,290.9,1747.0,291.03,291.13,290.8,290.9,1747.0
2024-02-22 12:25:00,290.95,292.18,290.95,292.18,5624.0,290.95,292.18,290.95,292.18,5624.0
2024-02-22 12:30:00,292.09,292.09,291.52,291.74,5513.0,292.09,292.09,291.52,291.74,5513.0
2024-02-22 12:35:00,291.54,292.12,291.26,291.96,9479.0,291.54,292.12,291.26,291.96,9479.0
2024-02-22 12:40:00,292.16,292.35,292.14,292.24,1091.0,292.16,292.35,292.14,292.24,1091.0
2024-02-22 12:45:00,292.27,293.02,292.27,292.88,2308.0,292.27,293.02,292.27,292.88,2308.0
2024-02-22 12:50:00,292.95,293.34,292.95,293.2,3470.0,292.95,293.34,292.95,293.2,3470.0
2024-02-22 12:55:00,293.17,293.5,293.1,293.29,14057.0,293.17,293.5,293.1,293.29,14057.0
2024-02-22 13:00:00,293.3,293.51,293.05,293.3,24549.0,293.3,293.51,293.05,293.3,24549.0
2024-02-22 13:05:00,293.31,294.1,293.22,293.94,8829.0,293.31,294.1,293.22,293.94,8829.0
2024-02-22 13:10:00,293.92,294.31,293.79,294.23,9535.0,293.92,294.31,293.79,294.23,9535.0
2024-02-22 13:15:00,294.16,294.25,293.91,294.04,3991.0,294.16,294.25,293.91,294.04,3991.0
2024-02-22 13:20:00,293.95,294.18,293.58,293.58,3214.0,293.95,294.18,293.58,293.58,3214.0
2024-02-22 13:25:00,293.25,294.21,293.24,294.21,6574.0,293.25,294.21,293.24,294.21,6574.0
2024-02-22 13:30:00,294.05,294.49,293.95,294.49,4565.0,294.05,294.49,293.95,294.49,4565.0
2024-02-22 13:35:00,294.37,294.37,293.97,294.13,2242.0,294.37,294.37,293.97,294.13,2242.0
2024-02-22 13:40:00,294.16,294.16,293.16,293.37,5147.0,294.16,294.16,293.16,293.37,5147.0
2024-02-22 13:45:00,293.04,293.97,292.97,293.22,5147.0,293.04,293.97,292.97,293.22,5147.0
2024-02-22 13:50:00,293.12,293.12,292.59,292.62,2580.0,293.12,293.12,292.59,292.62,2580.0
2024-02-22 13:55:00,292.72,292.96,292.57,292.71,1756.0,292.72,292.96,292.57,292.71,1756.0
2024-02-22 14:00:00,292.62,292.64,291.83,291.83,5664.0,292.62,292.64,291.83,291.83,5664.0
2024-02-22 14:05:00,291.84,292.07,291.61,291.68,4293.0,291.84,292.07,291.61,291.68,4293.0
2024-02-22 14:10:00,291.4,291.41,291.07,291.12,2127.0,291.4,291.41,291.07,291.12,2127.0
2024-02-22 14:15:00,291.15,293.14,291.15,292.84,59696.0,291.15,293.14,291.15,292.84,59696.0
2024-02-22 14:20:00,292.84,293.65,292.8,293.65,6458.0,292.84,293.65,292.8,293.65,6458.0
2024-02-22 14:25:00,293.61,293.84,293.04,293.04,6005.0,293.61,293.84,293.04,293.04,6005.0
2024-02-22 14:30:00,292.86,292.89,291.94,292.01,8783.0,292.86,292.89,291.94,292.01,8783.0
2024-02-22 14:35:00,292.02,293.08,291.92,293.08,10556.0,292.02,293.08,291.92,293.08,10556.0
2024-02-22 14:40:00,292.88,293.11,292.84,292.91,4984.0,292.88,293.11,292.84,292.91,4984.0
2024-02-22 14:45:00,292.91,292.91,292.02,292.16,1800.0,292.91,292.91,292.02,292.16,1800.0
2024-02-22 14:50:00,292.16,292.58,292.15,292.43,5042.0,292.16,292.58,292.15,292.43,5042.0
2024-02-22 14:55:00,292.53,292.98,292.43,292.76,5113.0,292.53,292.98,292.43,292.76,5113.0
2024-02-22 15:00:00,292.85,292.95,292.57,292.95,2619.0,292.85,292.95,292.57,292.95,2619.0
2024-02-22 15:05:00,292.96,292.96,292.46,292.69,10193.0,292.96,292.96,292.46,292.69,10193.0
2024-02-22 15:10:00,292.57,294.22,292.57,293.29,48358.0,292.57,294.22,292.57,293.29,48358.0
2024-02-22 15:15:00,293.4,294.49,293.27,294.35,8529.0,293.4,294.49,293.27,294.35,8529.0
2024-02-22 15:20:00,294.42,295.2,294.23,294.71,12438.0,294.42,295.2,294.23,294.71,12438.0
2024-02-22 15:25:00,294.55,295.08,294.14,294.77,9587.0,294.55,295.08,294.14,294.77,9587.0
2024-02-22 15:30:00,294.77,295.07,294.62,294.72,40593.0,294.77,295.07,294.62,294.72,40593.0
2024-02-22 15:35:00,294.72,294.73,294.24,294.56,33030.0,294.72,294.73,294.24,294.56,33030.0
2024-02-22 15:40:00,294.62,295.38,294.55,295.1,35030.0,294.62,295.38,294.55,295.1,35030.0
2024-02-22 15:45:00,295.11,295.99,295.08,295.74,44641.0,295.11,295.99,295.08,295.74,44641.0
2024-02-22 15:50:00,295.71,297.16,295.62,297.01,102620.0,295.71,297.16,295.62,297.01,102620.0
2024-02-22 15:55:00,297.01,297.28,296.84,297.06,181960.0,297.01,297.28,296.84,297.06,181960.0
2024-02-23 09:30:00,295.13,299.41,294.73,294.73,27197.0,295.13,299.41,294.73,294.73,27197.0
2024-02-23 09:35:00,294.8,296.49,294.15,296.25,20580.0,294.8,296.49,294.15,296.25,20580.0
2024-02-23 09:40:00,296.34,297.33,295.95,296.69,21323.0,296.34,297.33,295.95,296.69,21323.0
2024-02-23 09:45:00,296.69,297.28,296.21,297.05,2911.0,296.69,297.28,296.21,297.05,2911.0
2024-02-23 09:50:00,297.0,297.0,295.33,296.34,7528.0,297.0,297.0,295.33,296.34,7528.0
2024-02-23 09:55:00,296.09,296.69,295.41,296.34,7763.0,296.09,296.69,295.41,296.34,7763.0
2024-02-23 10:00:00,296.23,296.75,295.07,296.53,24707.0,296.23,296.75,295.07,296.53,24707.0
2024-02-23 10:05:00,296.53,297.34,295.82,296.1,10340.0,296.53,297.34,295.82,296.1,10340.0
2024-02-23 10:10:00,296.38,296.86,296.16,296.16,4342.0,296.38,296.86,296.16,296.16,4342.0
2024-02-23 10:15:00,296.27,298.05,296.23,297.99,16665.0,296.27,298.05,296.23,297.99,16665.0
2024-02-23 10:20:00,298.16,298.94,298.14,298.8,124933.0,298.16,298.94,298.14,298.8,124933.0
2024-02-23 10:25:00,298.93,299.24,297.87,297.9,9815.0,298.93,299.24,297.87,297.9,9815.0
2024-02-23 10:30:00,297.84,299.13,297.6,299.0,22781.0,297.84,299.13,297.6,299.0,22781.0
2024-02-23 10:35:00,299.0,299.12,297.0,299.05,48909.0,299.0,299.12,297.0,299.05,48909.0
2024-02-23 10:40:00,299.01,299.62,298.45,298.83,12635.0,299.01,299.62,298.45,298.83,12635.0
2024-02-23 10:45:00,298.9,299.5,298.9,299.5,3537.0,298.9,299.5,298.9,299.5,3537.0
2024-02-23 10:50:00,299.51,301.45,299.48,301.32,5931.0,299.51,301.45,299.48,301.32,5931.0
2024-02-23 10:55:00,301.04,301.43,300.64,301.38,4783.0,301.04,301.43,300.64,301.38,4783.0
2024-02-23 11:00:00,301.66,301.8,301.08,301.08,3167.0,301.66,301.8,301.08,301.08,3167.0
2024-02-23 11:05:00,301.38,302.0,301.25,301.25,3184.0,301.38,302.0,301.25,301.25,3184.0
2024-02-23 11:10:00,301.5,301.5,300.75,301.15,2443.0,301.5,301.5,300.75,301.15,2443.0
2024-02-23 11:15:00,300.94,300.94,300.39,300.4,2095.0,300.94,300.94,300.39,300.4,2095.0
2024-02-23 11:20:00,300.57,300.65,300.42,300.62,3016.0,300.57,300.65,300.42,300.62,3016.0
2024-02-23 11:25:00,300.51,300.66,300.4,300.5,2821.0,300.51,300.66,300.4,300.5,2821.0
2024-02-23 11:30:00,300.61,300.74,300.34,300.6,3508.0,300.61,300.74,300.34,300.6,3508.0
2024-02-23 11:35:00,300.35,300.35,299.76,299.91,7630.0,300.35,300.35,299.76,299.91,7630.0
2024-02-23 11:40:00,299.97,299.98,299.45,299.45,3843.0,299.97,299.98,299.45,299.45,3843.0
2024-02-23 11:45:00,299.19,299.35,299.08,299.25,17500.0,299.19,299.35,299.08,299.25,17500.0
2024-02-23 11:50:00,299.15,299.23,298.7,298.7,2100.0,299.15,299.23,298.7,298.7,2100.0
2024-02-23 11:55:00,298.76,298.89,298.11,298.27,2600.0,298.76,298.89,298.11,298.27,2600.0
2024-02-23 12:00:00,298.12,299.8,298.12,299.29,22869.0,298.12,299.8,298.12,299.29,22869.0
2024-02-23 12:05:00,299.36,299.57,299.14,299.56,2100.0,299.36,299.57,299.14,299.56,2100.0
2024-02-23 12:10:00,299.68,299.84,299.39,299.67,14110.0,299.68,299.84,299.39,299.67,14110.0
2024-02-23 12:15:00,299.56,300.18,299.56,300.18,2635.0,299.56,300.18,299.56,300.18,2635.0
2024-02-23 12:20:00,300.07,300.47,300.04,300.3,3028.0,300.07,300.47,300.04,300.3,3028.0
2024-02-23 12:25:00,300.32,300.35,299.99,300.1,2416.0,300.32,300.35,299.99,300.1,2416.0
2024-02-23 12:30:00,299.87,299.97,299.64,299.88,1999.0,299.87,299.97,299.64,299.88,1999.0
2024-02-23 12:35:00,300.1,300.23,300.03,300.1,1100.0,300.1,300.23,300.03,300.1,1100.0
2024-02-23 12:40:00,299.82,300.19,299.64,300.19,2675.0,299.82,300.19,299.64,300.19,2675.0
2024-02-23 12:45:00,300.09,300.09,299.71,299.71,2207.0,300.09,300.09,299.71,299.71,2207.0
2024-02-23 12:50:00,299.85,300.02,299.56,299.56,2061.0,299.85,300.02,299.56,299.56,2061.0
2024-02-23 12:55:00,299.52,299.56,299.38,299.48,1609.0,299.52,299.56,299.38,299.48,1609.0
2024-02-23 13:00:00,299.34,299.51,299.01,299.01,1346.0,299.34,299.51,299.01,299.01,1346.0
2024-02-23 13:05:00,299.27,299.41,298.98,299.29,4200.0,299.27,299.41,298.98,299.29,4200.0
2024-02-23 13:10:00,299.41,299.96,299.4,299.96,1469.0,299.41,299.96,299.4,299.96,1469.0
2024-02-23 13:15:00,299.83,300.07,299.69,299.99,3514.0,299.83,300.07,299.69,299.99,3514.0
2024-02-23 13:20:00,299.96,299.96,299.38,299.45,4312.0,299.96,299.96,299.38,299.45,4312.0
2024-02-23 13:25:00,299.5,299.5,299.36,299.5,2437.0,299.5,299.5,299.36,299.5,2437.0
2024-02-23 13:30:00,299.51,299.74,299.41,299.73,2755.0,299.51,299.74,299.41,299.73,2755.0
2024-02-23 13:35:00,299.72,299.99,299.72,299.95,2341.0,299.72,299.99,299.72,299.95,2341.0
2024-02-23 13:40:00,299.88,300.16,299.88,300.15,2677.0,299.88,300.16,299.88,300.15,2677.0
2024-02-23 13:45:00,300.13,300.16,299.99,300.1,1800.0,300.13,300.16,299.99,300.1,1800.0
2024-02-23 13:50:00,300.05,300.42,300.05,300.08,1614.0,300.05,300.42,300.05,300.08,1614.0
2024-02-23 13:55:00,300.12,300.36,300.02,300.11,6888.0,300.12,300.36,300.02,300.11,6888.0
2024-02-23 14:00:00,299.99,300.24,299.73,299.75,3632.0,299.99,300.24,299.73,299.75,3632.0
2024-02-23 14:05:00,299.63,300.3,299.62,300.29,5681.0,299.63,300.3,299.62,300.29,5681.0
2024-02-23 14:10:00,300.25,300.39,300.13,300.24,1600.0,300.25,300.39,300.13,300.24,1600.0
2024-02-23 14:15:00,300.22,300.33,300.17,300.24,2401.0,300.22,300.33,300.17,300.24,2401.0
2024-02-23 14:20:00,300.24,300.25,299.72,299.78,7160.0,300.24,300.25,299.72,299.78,7160.0
2024-02-23 14:25:00,299.89,300.22,299.68,300.21,6113.0,299.89,300.22,299.68,300.21,6113.0
2024-02-23 14:30:00,300.19,300.28,299.98,300.15,3135.0,300.19,300.28,299.98,300.15,3135.0
2024-02-23 14:35:00,300.17,300.2,299.69,299.94,27702.0,300.17,300.2,299.69,299.94,27702.0
2024-02-23 14:40:00,299.82,300.24,299.82,300.17,1681.0,299.82,300.24,299.82,300.17,1681.0
2024-02-23 14:45:00,300.13,300.24,299.81,299.86,5320.0,300.13,300.24,299.81,299.86,5320.0
2024-02-23 14:50:00,299.82,300.01,299.7,299.78,3726.0,299.82,300.01,299.7,299.78,3726.0
2024-02-23 14:55:00,299.81,299.87,299.65,299.79,7440.0,299.81,299.87,299.65,299.79,7440.0
2024-02-23 15:00:00,299.7,299.85,298.9,299.05,11137.0,299.7,299.85,298.9,299.05,11137.0
2024-02-23 15:05:00,298.98,299.41,298.88,299.17,7136.0,298.98,299.41,298.88,299.17,7136.0
2024-02-23 15:10:00,299.43,299.56,299.3,299.43,1708.0,299.43,299.56,299.3,299.43,1708.0
2024-02-23 15:15:00,299.53,299.76,299.41,299.59,5044.0,299.53,299.76,299.41,299.59,5044.0
2024-02-23 15:20:00,299.51,299.55,299.32,299.45,4290.0,299.51,299.55,299.32,299.45,4290.0
2024-02-23 15:25:00,299.41,299.62,299.19,299.29,7451.0,299.41,299.62,299.19,299.29,7451.0
2024-02-23 15:30:00,299.25,299.71,299.25,299.67,5372.0,299.25,299.71,299.25,299.67,5372.0
2024-02-23 15:35:00,299.6,299.74,299.42,299.57,5506.0,299.6,299.74,299.42,299.57,5506.0
2024-02-23 15:40:00,299.52,299.65,299.41,299.54,6295.0,299.52,299.65,299.41,299.54,6295.0
2024-02-23 15:45:00,299.6,299.69,299.43,299.48,10278.0,299.6,299.69,299.43,299.48,10278.0
2024-02-23 15:50:00,299.49,299.7,299.41,299.56,41658.0,299.49,299.7,299.41,299.56,41658.0
2024-02-23 15:55:00,299.5,299.67,299.3,299.45,65128.0,299.5,299.67,299.3,299.45,65128.0
2024-02-26 09:30:00,299.12,300.92,298.22,300.45,99110.0,299.12,300.92,298.22,300.45,99110.0
2024-02-26 09:35:00,300.6,300.6,298.95,300.31,58286.0,300.6,300.6,298.95,300.31,58286.0
2024-02-26 09:40:00,300.41,301.13,299.69,300.28,24170.0,300.41,301.13,299.69,300.28,24170.0
2024-02-26 09:45:00,300.48,301.2,300.28,300.97,15512.0,300.48,301.2,300.28,300.97,15512.0
2024-02-26 09:50:00,301.02,302.93,301.02,302.7,24157.0,301.02,302.93,301.02,302.7,24157.0
2024-02-26 09:55:00,302.63,303.35,302.53,303.35,7870.0,302.63,303.35,302.53,303.35,7870.0
2024-02-26 10:00:00,303.35,304.06,302.97,304.04,13230.0,303.35,304.06,302.97,304.04,13230.0
2024-02-26 10:05:00,303.75,306.52,303.75,305.97,27308.0,303.75,306.52,303.75,305.97,27308.0
2024-02-26 10:10:00,305.68,306.77,304.64,304.7,31748.0,305.68,306.77,304.64,304.7,31748.0
2024-02-26 10:15:00,304.71,305.1,303.08,303.56,13161.0,304.71,305.1,303.08,303.56,13161.0
2024-02-26 10:20:00,303.25,303.94,303.0,303.67,6821.0,303.25,303.94,303.0,303.67,6821.0
2024-02-26 10:25:00,303.67,304.56,303.59,304.5,5100.0,303.67,304.56,303.59,304.5,5100.0
2024-02-26 10:30:00,304.59,304.59,303.99,304.03,6775.0,304.59,304.59,303.99,304.03,6775.0
2024-02-26 10:35:00,304.27,304.44,302.72,303.06,36662.0,304.27,304.44,302.72,303.06,36662.0
2024-02-26 10:40:00,302.95,303.93,302.95,303.54,11220.0,302.95,303.93,302.95,303.54,11220.0
2024-02-26 10:45:00,303.37,304.0,303.35,304.0,4800.0,303.37,304.0,303.35,304.0,4800.0
2024-02-26 10:50:00,304.06,304.06,302.9,303.57,7209.0,304.06,304.06,302.9,303.57,7209.0
2024-02-26 10:55:00,303.4,303.87,303.39,303.57,11059.0,303.4,303.87,303.39,303.57,11059.0
2024-02-26 11:00:00,303.55,303.88,303.51,303.64,3403.0,303.55,303.88,303.51,303.64,3403.0
2024-02-26 11:05:00,303.57,303.93,303.24,303.69,7533.0,303.57,303.93,303.24,303.69,7533.0
2024-02-26 11:10:00,303.69,304.01,303.26,303.82,8321.0,303.69,304.01,303.26,303.82,8321.0
2024-02-26 11:15:00,303.69,303.83,303.29,303.3,7889.0,303.69,303.83,303.29,303.3,7889.0
2024-02-26 11:20:00,303.44,303.69,303.33,303.43,4700.0,303.44,303.69,303.33,303.43,4700.0
2024-02-26 11:25:00,303.34,303.64,303.13,303.19,9407.0,303.34,303.64,303.13,303.19,9407.0
2024-02-26 11:30:00,303.23,303.34,303.03,303.34,5416.0,303.23,303.34,303.03,303.34,5416.0
2024-02-26 11:35:00,303.24,303.31,302.97,303.25,3547.0,303.24,303.31,302.97,303.25,3547.0
2024-02-26 11:40:00,303.27,303.38,302.6,302.81,6135.0,303.27,303.38,302.6,302.81,6135.0
2024-02-26 11:45:00,302.88,303.31,302.84,303.31,12802.0,302.88,303.31,302.84,303.31,12802.0
2024-02-26 11:50:00,303.21,303.4,302.78,302.9,9541.0,303.21,303.4,302.78,302.9,9541.0
2024-02-26 11:55:00,303.12,303.12,302.82,302.89,3149.0,303.12,303.12,302.82,302.89,3149.0
2024-02-26 12:00:00,303.04,303.23,302.9,302.97,8946.0,303.04,303.23,302.9,302.97,8946.0
2024-02-26 12:05:00,302.97,303.07,302.39,302.59,9465.0,302.97,303.07,302.39,302.59,9465.0
2024-02-26 12:10:00,302.59,302.59,302.24,302.28,3241.0,302.59,302.59,302.24,302.28,3241.0
2024-02-26 12:15:00,302.22,302.87,302.21,302.76,9450.0,302.22,302.87,302.21,302.76,9450.0
2024-02-26 12:20:00,302.64,302.64,302.23,302.5,14435.0,302.64,302.64,302.23,302.5,14435.0
2024-02-26 12:25:00,302.5,302.86,302.5,302.64,22114.0,302.5,302.86,302.5,302.64,22114.0
2024-02-26 12:30:00,302.63,302.63,302.04,302.1,8332.0,302.63,302.63,302.04,302.1,8332.0
2024-02-26 12:35:00,302.02,302.02,301.58,301.66,5125.0,302.02,302.02,301.58,301.66,5125.0
2024-02-26 12:40:00,301.66,301.66,301.17,301.23,3611.0,301.66,301.66,301.17,301.23,3611.0
2024-02-26 12:45:00,301.2,301.39,300.99,301.39,5243.0,301.2,301.39,300.99,301.39,5243.0
2024-02-26 12:50:00,301.33,301.33,301.08,301.21,3714.0,301.33,301.33,301.08,301.21,3714.0
2024-02-26 12:55:00,301.21,301.38,300.89,300.95,6220.0,301.21,301.38,300.89,300.95,6220.0
2024-02-26 13:00:00,300.93,301.56,300.82,301.55,5657.0,300.93,301.56,300.82,301.55,5657.0
2024-02-26 13:05:00,301.41,301.56,301.13,301.33,4866.0,301.41,301.56,301.13,301.33,4866.0
2024-02-26 13:10:00,301.37,301.46,301.12,301.34,7784.0,301.37,301.46,301.12,301.34,7784.0
2024-02-26 13:15:00,301.34,301.41,301.05,301.05,9591.0,301.34,301.41,301.05,301.05,9591.0
2024-02-26 13:20:00,301.05,301.31,300.83,300.92,16870.0,301.05,301.31,300.83,300.92,16870.0
2024-02-26 13:25:00,300.86,301.15,300.75,300.97,6899.0,300.86,301.15,300.75,300.97,6899.0
2024-02-26 13:30:00,300.87,300.87,300.26,300.3,5944.0,300.87,300.87,300.26,300.3,5944.0
2024-02-26 13:35:00,300.42,300.48,300.32,300.4,4343.0,300.42,300.48,300.32,300.4,4343.0
2024-02-26 13:40:00,300.39,300.47,299.82,299.82,9613.0,300.39,300.47,299.82,299.82,9613.0
2024-02-26 13:45:00,299.82,300.26,299.67,300.14,15464.0,299.82,300.26,299.67,300.14,15464.0
2024-02-26 13:50:00,300.13,300.27,299.45,299.76,8491.0,300.13,300.27,299.45,299.76,8491.0
2024-02-26 13:55:00,299.57,300.0,299.55,299.97,7019.0,299.57,300.0,299.55,299.97,7019.0
2024-02-26 14:00:00,299.97,300.25,299.86,300.25,69725.0,299.97,300.25,299.86,300.25,69725.0
2024-02-26 14:05:00,300.32,300.38,299.94,299.99,7188.0,300.32,300.38,299.94,299.99,7188.0
2024-02-26 14:10:00,299.99,300.18,299.89,299.89,12996.0,299.99,300.18,299.89,299.89,12996.0
2024-02-26 14:15:00,299.82,301.56,299.5,300.03,14954.0,299.82,301.56,299.5,300.03,14954.0
2024-02-26 14:20:00,300.03,300.17,288.13,291.93,572048.0,300.03,300.17,288.13,291.93,572048.0
2024-02-26 14:25:00,291.93,293.79,288.51,292.41,205429.0,291.93,293.79,288.51,292.41,205429.0
2024-02-26 14:30:00,292.01,294.4,291.62,292.56,106412.0,292.01,294.4,291.62,292.56,106412.0
2024-02-26 14:35:00,292.36,292.83,289.83,292.37,119128.0,292.36,292.83,289.83,292.37,119128.0
2024-02-26 14:40:00,292.06,292.64,289.94,292.16,62033.0,292.06,292.64,289.94,292.16,62033.0
2024-02-26 14:45:00,292.58,294.21,291.31,293.09,34216.0,292.58,294.21,291.31,293.09,34216.0
2024-02-26 14:50:00,293.08,295.11,292.05,294.37,55852.0,293.08,295.11,292.05,294.37,55852.0
2024-02-26 14:55:00,294.36,295.09,293.67,295.09,34297.0,294.36,295.09,293.67,295.09,34297.0
2024-02-26 15:00:00,295.09,296.71,294.99,295.94,25971.0,295.09,296.71,294.99,295.94,25971.0
2024-02-26 15:05:00,296.09,296.2,294.52,294.77,26789.0,296.09,296.2,294.52,294.77,26789.0
2024-02-26 15:10:00,294.58,296.64,294.46,295.77,38664.0,294.58,296.64,294.46,295.77,38664.0
2024-02-26 15:15:00,295.71,296.58,295.29,295.75,37786.0,295.71,296.58,295.29,295.75,37786.0
2024-02-26 15:20:00,295.81,296.52,295.69,296.35,23956.0,295.81,296.52,295.69,296.35,23956.0
2024-02-26 15:25:00,296.35,296.55,295.37,295.61,9830.0,296.35,296.55,295.37,295.61,9830.0
2024-02-26 15:30:00,295.56,295.63,294.14,294.3,11584.0,295.56,295.63,294.14,294.3,11584.0
2024-02-26 15:35:00,294.17,294.32,293.71,293.73,14434.0,294.17,294.32,293.71,293.73,14434.0
2024-02-26 15:40:00,293.85,293.89,293.2,293.58,18996.0,293.85,293.89,293.2,293.58,18996.0
2024-02-26 15:45:00,293.21,294.08,292.83,294.03,59356.0,293.21,294.08,292.83,294.03,59356.0
2024-02-26 15:50:00,293.78,294.37,292.8,293.74,91319.0,293.78,294.37,292.8,293.74,91319.0
2024-02-26 15:55:00,293.71,293.96,292.38,292.57,100914.0,293.71,293.96,292.38,292.57,100914.0
2024-02-27 09:30:00,295.46,296.41,293.71,293.71,29962.0,295.46,296.41,293.71,293.71,29962.0
2024-02-27 09:35:00,294.19,295.27,293.72,294.7,16291.0,294.19,295.27,293.72,294.7,16291.0
2024-02-27 09:40:00,294.7,296.04,294.31,294.47,12475.0,294.7,296.04,294.31,294.47,12475.0
2024-02-27 09:45:00,294.41,295.18,294.15,294.92,8309.0,294.41,295.18,294.15,294.92,8309.0
2024-02-27 09:50:00,294.83,295.41,294.39,294.45,5129.0,294.83,295.41,294.39,294.45,5129.0
2024-02-27 09:55:00,294.36,294.86,293.46,294.86,8190.0,294.36,294.86,293.46,294.86,8190.0
2024-02-27 10:00:00,294.4,294.69,292.66,293.4,17275.0,294.4,294.69,292.66,293.4,17275.0
2024-02-27 10:05:00,293.4,293.4,292.15,292.24,7600.0,293.4,293.4,292.15,292.24,7600.0
2024-02-27 10:10:00,292.07,292.07,291.2,291.35,2848.0,292.07,292.07,291.2,291.35,2848.0
2024-02-27 10:15:00,291.29,292.31,291.29,291.97,5913.0,291.29,292.31,291.29,291.97,5913.0
2024-02-27 10:20:00,292.01,292.55,290.99,290.99,6052.0,292.01,292.55,290.99,290.99,6052.0
2024-02-27 10:25:00,290.82,291.61,290.43,291.23,9793.0,290.82,291.61,290.43,291.23,9793.0
2024-02-27 10:30:00,291.25,292.25,291.05,292.22,16656.0,291.25,292.25,291.05,292.22,16656.0
2024-02-27 10:35:00,292.3,292.54,292.08,292.3,5642.0,292.3,292.54,292.08,292.3,5642.0
2024-02-27 10:40:00,292.28,293.15,292.23,292.87,7613.0,292.28,293.15,292.23,292.87,7613.0
2024-02-27 10:45:00,292.84,293.27,292.48,293.16,6422.0,292.84,293.27,292.48,293.16,6422.0
2024-02-27 10:50:00,292.89,293.04,292.55,292.57,4700.0,292.89,293.04,292.55,292.57,4700.0
2024-02-27 10:55:00,292.75,293.07,292.18,292.41,11549.0,292.75,293.07,292.18,292.41,11549.0
2024-02-27 11:00:00,292.25,293.0,292.25,292.46,9854.0,292.25,293.0,292.25,292.46,9854.0
2024-02-27 11:05:00,292.72,292.72,291.7,291.7,6927.0,292.72,292.72,291.7,291.7,6927.0
2024-02-27 11:10:00,291.67,292.58,291.56,292.05,8894.0,291.67,292.58,291.56,292.05,8894.0
2024-02-27 11:15:00,292.05,292.05,291.28,291.62,4515.0,292.05,292.05,291.28,291.62,4515.0
2024-02-27 11:20:00,291.54,292.12,291.31,292.12,3021.0,291.54,292.12,291.31,292.12,3021.0
2024-02-27 11:25:00,292.04,292.27,291.82,292.1,1592.0,292.04,292.27,291.82,292.1,1592.0
2024-02-27 11:30:00,292.17,292.17,291.71,291.94,1612.0,292.17,292.17,291.71,291.94,1612.0
2024-02-27 11:35:00,291.9,291.93,291.44,291.65,10511.0,291.9,291.93,291.44,291.65,10511.0
2024-02-27 11:40:00,291.47,291.48,290.86,291.48,4000.0,291.47,291.48,290.86,291.48,4000.0
2024-02-27 11:45:00,291.43,291.62,291.36,291.37,3698.0,291.43,291.62,291.36,291.37,3698.0
2024-02-27 11:50:00,291.36,291.42,290.91,290.91,2632.0,291.36,291.42,290.91,290.91,2632.0
2024-02-27 11:55:00,291.03,291.2,290.77,290.78,3431.0,291.03,291.2,290.77,290.78,3431.0
2024-02-27 12:00:00,290.92,291.49,290.92,291.48,8263.0,290.92,291.49,290.92,291.48,8263.0
2024-02-27 12:05:00,291.48,291.64,291.1,291.12,1765.0,291.48,291.64,291.1,291.12,1765.0
2024-02-27 12:10:00,291.12,292.09,291.12,291.91,3247.0,291.12,292.09,291.12,291.91,3247.0
2024-02-27 12:15:00,291.52,291.65,291.14,291.63,1400.0,291.52,291.65,291.14,291.63,1400.0
2024-02-27 12:20:00,291.61,291.9,291.16,291.35,3635.0,291.61,291.9,291.16,291.35,3635.0
2024-02-27 12:25:00,291.2,291.93,291.2,291.63,1100.0,291.2,291.93,291.2,291.63,1100.0
2024-02-27 12:30:00,291.7,291.74,291.54,291.56,1818.0,291.7,291.74,291.54,291.56,1818.0
2024-02-27 12:35:00,291.78,291.78,290.81,290.88,13519.0,291.78,291.78,290.81,290.88,13519.0
2024-02-27 12:40:00,290.78,291.21,290.53,290.9,4003.0,290.78,291.21,290.53,290.9,4003.0
2024-02-27 12:45:00,291.0,291.12,290.51,290.56,4815.0,291.0,291.12,290.51,290.56,4815.0
2024-02-27 12:50:00,290.64,291.45,290.64,291.36,9107.0,290.64,291.45,290.64,291.36,9107.0
2024-02-27 12:55:00,291.31,291.48,290.92,290.93,2709.0,291.31,291.48,290.92,290.93,2709.0
2024-02-27 13:00:00,290.87,291.08,290.68,290.94,2300.0,290.87,291.08,290.68,290.94,2300.0
2024-02-27 13:05:00,290.96,291.14,290.91,290.92,1558.0,290.96,291.14,290.91,290.92,1558.0
2024-02-27 13:10:00,290.9,291.11,290.9,290.91,800.0,290.9,291.11,290.9,290.91,800.0
2024-02-27 13:15:00,290.99,291.04,290.8,290.91,2692.0,290.99,291.04,290.8,290.91,2692.0
2024-02-27 13:20:00,290.91,291.0,289.93,289.97,13620.0,290.91,291.0,289.93,289.97,13620.0
2024-02-27 13:25:00,289.79,290.03,289.55,289.55,7009.0,289.79,290.03,289.55,289.55,7009.0
2024-02-27 13:30:00,289.5,289.7,289.18,289.61,11864.0,289.5,289.7,289.18,289.61,11864.0
2024-02-27 13:35:00,289.68,289.76,289.27,289.58,4085.0,289.68,289.76,289.27,289.58,4085.0
2024-02-27 13:40:00,289.52,290.09,289.49,290.09,3142.0,289.52,290.09,289.49,290.09,3142.0
2024-02-27 13:45:00,289.95,291.48,289.95,290.47,16159.0,289.95,291.48,289.95,290.47,16159.0
2024-02-27 13:50:00,290.46,290.48,290.0,290.0,3028.0,290.46,290.48,290.0,290.0,3028.0
2024-02-27 13:55:00,289.99,290.56,289.96,290.0,3983.0,289.99,290.56,289.96,290.0,3983.0
2024-02-27 14:00:00,290.0,290.19,289.79,290.0,4408.0,290.0,290.19,289.79,290.0,4408.0
2024-02-27 14:05:00,290.2,290.28,289.83,289.86,3220.0,290.2,290.28,289.83,289.86,3220.0
2024-02-27 14:10:00,289.9,290.06,289.68,289.97,4301.0,289.9,290.06,289.68,289.97,4301.0
2024-02-27 14:15:00,289.84,290.36,289.84,290.06,4784.0,289.84,290.36,289.84,290.06,4784.0
2024-02-27 14:20:00,290.16,290.25,289.78,289.78,5020.0,290.16,290.25,289.78,289.78,5020.0
2024-02-27 14:25:00,289.95,290.2,289.61,289.61,4250.0,289.95,290.2,289.61,289.61,4250.0
2024-02-27 14:30:00,289.6,290.11,289.6,290.03,5046.0,289.6,290.11,289.6,290.03,5046.0
2024-02-27 14:35:00,289.83,289.83,289.25,289.4,3013.0,289.83,289.83,289.25,289.4,3013.0
2024-02-27 14:40:00,289.27,289.62,289.21,289.62,1824.0,289.27,289.62,289.21,289.62,1824.0
2024-02-27 14:45:00,289.68,289.87,289.31,289.41,5175.0,289.68,289.87,289.31,289.41,5175.0
2024-02-27 14:50:00,289.25,289.37,289.08,289.15,3536.0,289.25,289.37,289.08,289.15,3536.0
2024-02-27 14:55:00,289.25,289.54,289.03,289.17,8834.0,289.25,289.54,289.03,289.17,8834.0
2024-02-27 15:00:00,289.3,289.42,288.91,289.42,7003.0,289.3,289.42,288.91,289.42,7003.0
2024-02-27 15:05:00,289.45,289.57,289.19,289.24,3580.0,289.45,289.57,289.19,289.24,3580.0
2024-02-27 15:10:00,289.21,289.67,289.08,289.54,4654.0,289.21,289.67,289.08,289.54,4654.0
2024-02-27 15:15:00,289.54,289.73,289.37,289.37,5337.0,289.54,289.73,289.37,289.37,5337.0
2024-02-27 15:20:00,289.52,290.04,289.36,289.8,16416.0,289.52,290.04,289.36,289.8,16416.0
2024-02-27 15:25:00,289.76,289.76,289.43,289.43,5405.0,289.76,289.76,289.43,289.43,5405.0
2024-02-27 15:30:00,289.36,289.79,289.25,289.59,6323.0,289.36,289.79,289.25,289.59,6323.0
2024-02-27 15:35:00,289.69,289.93,289.69,289.91,4789.0,289.69,289.93,289.69,289.91,4789.0
2024-02-27 15:40:00,289.92,290.38,289.84,290.36,11307.0,289.92,290.38,289.84,290.36,11307.0
2024-02-27 15:45:00,290.38,290.62,290.0,290.0,11252.0,290.38,290.62,290.0,290.0,11252.0
2024-02-27 15:50:00,290.13,290.26,289.74,289.8,18620.0,290.13,290.26,289.74,289.8,18620.0
2024-02-27 15:55:00,289.97,290.25,289.85,290.0,53556.0,289.97,290.25,289.85,290.0,53556.0
2024-02-28 09:30:00,287.22,290.18,287.22,288.99,9200.0,287.22,290.18,287.22,288.99,9200.0
2024-02-28 09:35:00,289.66,289.66,288.32,288.57,2616.0,289.66,289.66,288.32,288.57,2616.0
2024-02-28 09:40:00,289.0,289.31,288.53,288.68,15365.0,289.0,289.31,288.53,288.68,15365.0
2024-02-28 09:45:00,288.58,289.33,288.42,288.74,24859.0,288.58,289.33,288.42,288.74,24859.0
2024-02-28 09:50:00,288.64,288.94,287.68,288.94,12384.0,288.64,288.94,287.68,288.94,12384.0
2024-02-28 09:55:00,288.99,289.71,288.99,289.38,8685.0,288.99,289.71,288.99,289.38,8685.0
2024-02-28 10:00:00,289.25,290.04,288.85,289.86,17485.0,289.25,290.04,288.85,289.86,17485.0
2024-02-28 10:05:00,289.88,290.4,289.71,290.22,9217.0,289.88,290.4,289.71,290.22,9217.0
2024-02-28 10:10:00,290.3,290.42,289.67,290.02,3881.0,290.3,290.42,289.67,290.02,3881.0
2024-02-28 10:15:00,290.1,290.46,289.36,289.49,5706.0,290.1,290.46,289.36,289.49,5706.0
2024-02-28 10:20:00,289.43,289.53,288.76,289.18,4853.0,289.43,289.53,288.76,289.18,4853.0
2024-02-28 10:25:00,289.27,289.64,288.97,289.53,4510.0,289.27,289.64,288.97,289.53,4510.0
2024-02-28 10:30:00,289.33,289.61,289.23,289.48,3285.0,289.33,289.61,289.23,289.48,3285.0
2024-02-28 10:35:00,289.68,289.93,288.98,289.11,7934.0,289.68,289.93,288.98,289.11,7934.0
2024-02-28 10:40:00,289.01,289.23,288.44,288.61,5604.0,289.01,289.23,288.44,288.61,5604.0
2024-02-28 10:45:00,288.9,289.12,288.71,289.02,3785.0,288.9,289.12,288.71,289.02,3785.0
2024-02-28 10:50:00,289.08,289.19,288.87,289.12,3495.0,289.08,289.19,288.87,289.12,3495.0
2024-02-28 10:55:00,289.12,289.99,289.11,289.68,3741.0,289.12,289.99,289.11,289.68,3741.0
2024-02-28 11:00:00,289.67,289.74,289.43,289.65,3805.0,289.67,289.74,289.43,289.65,3805.0
2024-02-28 11:05:00,289.76,290.4,289.76,290.23,5665.0,289.76,290.4,289.76,290.23,5665.0
2024-02-28 11:10:00,290.28,290.42,289.77,289.88,4102.0,290.28,290.42,289.77,289.88,4102.0
2024-02-28 11:15:00,289.76,289.86,289.47,289.52,3879.0,289.76,289.86,289.47,289.52,3879.0
2024-02-28 11:20:00,289.37,289.61,289.16,289.17,6312.0,289.37,289.61,289.16,289.17,6312.0
2024-02-28 11:25:00,289.31,289.41,289.18,289.4,2405.0,289.31,289.41,289.18,289.4,2405.0
2024-02-28 11:30:00,289.56,289.56,288.73,288.87,3371.0,289.56,289.56,288.73,288.87,3371.0
2024-02-28 11:35:00,288.89,289.03,288.56,288.78,5909.0,288.89,289.03,288.56,288.78,5909.0
2024-02-28 11:40:00,289.0,289.21,288.9,288.93,4621.0,289.0,289.21,288.9,288.93,4621.0
2024-02-28 11:45:00,289.06,289.61,289.06,289.61,5109.0,289.06,289.61,289.06,289.61,5109.0
2024-02-28 11:50:00,289.65,289.68,289.44,289.48,2005.0,289.65,289.68,289.44,289.48,2005.0
2024-02-28 11:55:00,289.42,289.55,289.16,289.3,4224.0,289.42,289.55,289.16,289.3,4224.0
2024-02-28 12:00:00,289.18,289.29,289.12,289.23,3931.0,289.18,289.29,289.12,289.23,3931.0
2024-02-28 12:05:00,289.27,289.27,288.85,289.06,2773.0,289.27,289.27,288.85,289.06,2773.0
2024-02-28 12:10:00,289.01,289.33,288.85,288.85,9900.0,289.01,289.33,288.85,288.85,9900.0
2024-02-28 12:15:00,288.83,288.83,288.31,288.38,1825.0,288.83,288.83,288.31,288.38,1825.0
2024-02-28 12:20:00,288.31,288.81,288.3,288.38,3315.0,288.31,288.81,288.3,288.38,3315.0
2024-02-28 12:25:00,288.25,288.33,287.92,287.97,3560.0,288.25,288.33,287.92,287.97,3560.0
2024-02-28 12:30:00,288.08,288.19,287.55,287.74,2482.0,288.08,288.19,287.55,287.74,2482.0
2024-02-28 12:35:00,287.73,288.09,287.68,287.97,11071.0,287.73,288.09,287.68,287.97,11071.0
2024-02-28 12:40:00,287.69,287.82,287.45,287.68,7548.0,287.69,287.82,287.45,287.68,7548.0
2024-02-28 12:45:00,287.54,287.63,287.36,287.38,2056.0,287.54,287.63,287.36,287.38,2056.0
2024-02-28 12:50:00,287.44,287.44,287.11,287.15,3143.0,287.44,287.44,287.11,287.15,3143.0
2024-02-28 12:55:00,287.18,287.68,287.08,287.3,9451.0,287.18,287.68,287.08,287.3,9451.0
2024-02-28 13:00:00,287.31,287.66,287.3,287.65,5069.0,287.31,287.66,287.3,287.65,5069.0
2024-02-28 13:05:00,287.48,287.49,287.16,287.25,3088.0,287.48,287.49,287.16,287.25,3088.0
2024-02-28 13:10:00,287.25,287.6,287.1,287.53,2816.0,287.25,287.6,287.1,287.53,2816.0
2024-02-28 13:15:00,287.35,287.39,287.08,287.22,2494.0,287.35,287.39,287.08,287.22,2494.0
2024-02-28 13:20:00,287.22,287.44,287.11,287.37,5671.0,287.22,287.44,287.11,287.37,5671.0
2024-02-28 13:25:00,287.36,287.45,287.16,287.41,1848.0,287.36,287.45,287.16,287.41,1848.0
2024-02-28 13:30:00,287.33,287.56,287.21,287.51,3249.0,287.33,287.56,287.21,287.51,3249.0
2024-02-28 13:35:00,287.63,287.78,287.49,287.78,4371.0,287.63,287.78,287.49,287.78,4371.0
2024-02-28 13:40:00,287.8,287.8,287.52,287.69,2523.0,287.8,287.8,287.52,287.69,2523.0
2024-02-28 13:45:00,287.7,287.8,287.63,287.76,4964.0,287.7,287.8,287.63,287.76,4964.0
2024-02-28 13:50:00,287.66,287.8,287.53,287.72,4317.0,287.66,287.8,287.53,287.72,4317.0
2024-02-28 13:55:00,287.62,288.06,287.62,287.82,4531.0,287.62,288.06,287.62,287.82,4531.0
2024-02-28 14:00:00,287.95,288.33,287.92,288.33,3167.0,287.95,288.33,287.92,288.33,3167.0
2024-02-28 14:05:00,288.26,288.54,288.04,288.33,3476.0,288.26,288.54,288.04,288.33,3476.0
2024-02-28 14:10:00,288.32,288.49,287.98,288.1,3911.0,288.32,288.49,287.98,288.1,3911.0
2024-02-28 14:15:00,288.15,288.37,287.8,288.27,2441.0,288.15,288.37,287.8,288.27,2441.0
2024-02-28 14:20:00,288.18,288.23,288.03,288.07,2700.0,288.18,288.23,288.03,288.07,2700.0
2024-02-28 14:25:00,288.04,288.13,287.76,287.76,4903.0,288.04,288.13,287.76,287.76,4903.0
2024-02-28 14:30:00,287.68,287.72,287.49,287.49,2017.0,287.68,287.72,287.49,287.49,2017.0
2024-02-28 14:35:00,287.48,287.81,287.43,287.55,4759.0,287.48,287.81,287.43,287.55,4759.0
2024-02-28 14:40:00,287.51,287.69,287.28,287.69,5272.0,287.51,287.69,287.28,287.69,5272.0
2024-02-28 14:45:00,287.73,287.73,287.23,287.23,2400.0,287.73,287.73,287.23,287.23,2400.0
2024-02-28 14:50:00,287.18,287.42,286.96,287.42,4621.0,287.18,287.42,286.96,287.42,4621.0
2024-02-28 14:55:00,287.37,287.95,287.33,287.85,10928.0,287.37,287.95,287.33,287.85,10928.0
2024-02-28 15:00:00,287.75,288.59,287.68,288.51,4732.0,287.75,288.59,287.68,288.51,4732.0
2024-02-28 15:05:00,288.4,288.98,288.36,288.89,4396.0,288.4,288.98,288.36,288.89,4396.0
2024-02-28 15:10:00,288.69,289.28,288.67,289.04,8640.0,288.69,289.28,288.67,289.04,8640.0
2024-02-28 15:15:00,289.33,290.1,289.33,289.9,4854.0,289.33,290.1,289.33,289.9,4854.0
2024-02-28 15:20:00,289.88,289.88,289.6,289.75,5792.0,289.88,289.88,289.6,289.75,5792.0
2024-02-28 15:25:00,289.84,289.85,288.97,288.98,6110.0,289.84,289.85,288.97,288.98,6110.0
2024-02-28 15:30:00,288.89,288.9,288.24,288.38,8081.0,288.89,288.9,288.24,288.38,8081.0
2024-02-28 15:35:00,288.35,288.4,287.87,288.06,12792.0,288.35,288.4,287.87,288.06,12792.0
2024-02-28 15:40:00,288.06,288.44,287.89,288.07,37155.0,288.06,288.44,287.89,288.07,37155.0
2024-02-28 15:45:00,287.98,288.35,287.85,288.16,12923.0,287.98,288.35,287.85,288.16,12923.0
2024-02-28 15:50:00,288.05,288.44,287.96,288.44,17763.0,288.05,288.44,287.96,288.44,17763.0
2024-02-28 15:55:00,288.46,288.68,288.19,288.39,87520.0,288.46,288.68,288.19,288.39,87520.0
2024-02-29 09:30:00,291.99,293.44,291.33,292.39,17588.0,291.99,293.44,291.33,292.39,17588.0
2024-02-29 09:35:00,292.98,293.27,291.69,293.09,5056.0,292.98,293.27,291.69,293.09,5056.0
2024-02-29 09:40:00,293.22,293.29,292.73,293.0,19786.0,293.22,293.29,292.73,293.0,19786.0
2024-02-29 09:45:00,293.23,293.65,292.65,293.2,7000.0,293.23,293.65,292.65,293.2,7000.0
2024-02-29 09:50:00,293.08,293.24,292.78,292.78,8350.0,293.08,293.24,292.78,292.78,8350.0
2024-02-29 09:55:00,292.56,293.44,292.56,293.27,6570.0,292.56,293.44,292.56,293.27,6570.0
2024-02-29 10:00:00,293.13,294.04,293.13,293.75,4302.0,293.13,294.04,293.13,293.75,4302.0
2024-02-29 10:05:00,293.64,293.83,292.89,293.0,5623.0,293.64,293.83,292.89,293.0,5623.0
2024-02-29 10:10:00,293.0,293.13,292.56,292.96,39635.0,293.0,293.13,292.56,292.96,39635.0
2024-02-29 10:15:00,293.03,293.39,292.91,292.92,1544.0,293.03,293.39,292.91,292.92,1544.0
2024-02-29 10:20:00,293.0,293.34,292.75,293.17,3805.0,293.0,293.34,292.75,293.17,3805.0
2024-02-29 10:25:00,293.23,293.51,293.16,293.43,8257.0,293.23,293.51,293.16,293.43,8257.0
2024-02-29 10:30:00,293.44,293.51,293.21,293.4,4396.0,293.44,293.51,293.21,293.4,4396.0
2024-02-29 10:35:00,293.39,294.0,293.39,293.73,3514.0,293.39,294.0,293.39,293.73,3514.0
2024-02-29 10:40:00,293.84,293.91,293.24,293.24,1000.0,293.84,293.91,293.24,293.24,1000.0
2024-02-29 10:45:00,293.18,293.32,292.91,293.32,4658.0,293.18,293.32,292.91,293.32,4658.0
2024-02-29 10:50:00,293.51,293.89,293.17,293.77,2252.0,293.51,293.89,293.17,293.77,2252.0
2024-02-29 10:55:00,293.61,293.73,293.54,293.73,800.0,293.61,293.73,293.54,293.73,800.0
2024-02-29 11:00:00,293.71,293.84,293.51,293.52,2100.0,293.71,293.84,293.51,293.52,2100.0
2024-02-29 11:05:00,293.68,293.68,293.29,293.29,2978.0,293.68,293.68,293.29,293.29,2978.0
2024-02-29 11:10:00,293.28,293.32,293.12,293.32,1100.0,293.28,293.32,293.12,293.32,1100.0
2024-02-29 11:15:00,293.26,293.43,293.09,293.1,2302.0,293.26,293.43,293.09,293.1,2302.0
2024-02-29 11:20:00,293.09,293.24,293.09,293.24,900.0,293.09,293.24,293.09,293.24,900.0
2024-02-29 11:25:00,293.08,293.18,293.03,293.03,2400.0,293.08,293.18,293.03,293.03,2400.0
2024-02-29 11:30:00,293.05,293.47,292.88,293.36,3778.0,293.05,293.47,292.88,293.36,3778.0
2024-02-29 11:35:00,293.38,293.5,293.07,293.17,2825.0,293.38,293.5,293.07,293.17,2825.0
2024-02-29 11:40:00,293.01,293.3,293.0,293.08,3155.0,293.01,293.3,293.0,293.08,3155.0
2024-02-29 11:45:00,293.06,293.55,293.06,293.46,2232.0,293.06,293.55,293.06,293.46,2232.0
2024-02-29 11:50:00,293.5,293.59,293.1,293.1,3264.0,293.5,293.59,293.1,293.1,3264.0
2024-02-29 11:55:00,293.09,293.25,292.91,293.25,2231.0,293.09,293.25,292.91,293.25,2231.0
2024-02-29 12:00:00,293.25,293.25,292.82,292.87,29520.0,293.25,293.25,292.82,292.87,29520.0
2024-02-29 12:05:00,293.01,293.02,292.57,292.57,3100.0,293.01,293.02,292.57,292.57,3100.0
2024-02-29 12:10:00,292.86,293.09,292.66,293.09,2777.0,292.86,293.09,292.66,293.09,2777.0
2024-02-29 12:15:00,292.98,293.08,292.8,293.08,2994.0,292.98,293.08,292.8,293.08,2994.0
2024-02-29 12:20:00,293.09,293.15,292.66,292.81,2608.0,293.09,293.15,292.66,292.81,2608.0
2024-02-29 12:25:00,292.8,292.89,292.12,292.29,3827.0,292.8,292.89,292.12,292.29,3827.0
2024-02-29 12:30:00,292.18,292.18,292.0,292.0,1000.0,292.18,292.18,292.0,292.0,1000.0
2024-02-29 12:35:00,291.82,292.47,291.82,292.35,7144.0,291.82,292.47,291.82,292.35,7144.0
2024-02-29 12:40:00,292.33,292.51,291.98,292.32,2878.0,292.33,292.51,291.98,292.32,2878.0
2024-02-29 12:45:00,292.15,292.66,292.15,292.48,2077.0,292.15,292.66,292.15,292.48,2077.0
2024-02-29 12:50:00,292.31,293.07,292.31,292.91,1894.0,292.31,293.07,292.31,292.91,1894.0
2024-02-29 12:55:00,292.88,293.5,292.87,293.5,2146.0,292.88,293.5,292.87,293.5,2146.0
2024-02-29 13:00:00,293.69,293.69,293.05,293.21,3674.0,293.69,293.69,293.05,293.21,3674.0
2024-02-29 13:05:00,293.21,293.75,293.2,293.39,2462.0,293.21,293.75,293.2,293.39,2462.0
2024-02-29 13:10:00,293.39,293.82,293.3,293.69,3098.0,293.39,293.82,293.3,293.69,3098.0
2024-02-29 13:15:00,293.51,293.9,293.45,293.85,3726.0,293.51,293.9,293.45,293.85,3726.0
2024-02-29 13:20:00,293.95,293.95,293.33,293.43,4104.0,293.95,293.95,293.33,293.43,4104.0
2024-02-29 13:25:00,293.26,293.6,292.73,292.83,7816.0,293.26,293.6,292.73,292.83,7816.0
2024-02-29 13:30:00,292.73,293.41,292.73,293.36,3486.0,292.73,293.41,292.73,293.36,3486.0
2024-02-29 13:35:00,293.61,293.61,293.12,293.15,1994.0,293.61,293.61,293.12,293.15,1994.0
2024-02-29 13:40:00,293.06,293.34,293.01,293.15,1719.0,293.06,293.34,293.01,293.15,1719.0
2024-02-29 13:45:00,293.15,293.15,292.91,292.97,2548.0,293.15,293.15,292.91,292.97,2548.0
2024-02-29 13:50:00,292.98,293.42,292.89,293.17,3353.0,292.98,293.42,292.89,293.17,3353.0
2024-02-29 13:55:00,292.94,293.27,292.88,292.97,3252.0,292.94,293.27,292.88,292.97,3252.0
2024-02-29 14:00:00,292.97,293.11,292.88,292.98,4366.0,292.97,293.11,292.88,292.98,4366.0
2024-02-29 14:05:00,292.96,293.07,292.62,292.71,3448.0,292.96,293.07,292.62,292.71,3448.0
2024-02-29 14:10:00,292.71,292.76,292.48,292.68,4159.0,292.71,292.76,292.48,292.68,4159.0
2024-02-29 14:15:00,292.75,292.95,292.74,292.93,2161.0,292.75,292.95,292.74,292.93,2161.0
2024-02-29 14:20:00,292.79,293.05,292.73,292.8,7296.0,292.79,293.05,292.73,292.8,7296.0
2024-02-29 14:25:00,292.91,292.91,292.53,292.75,4229.0,292.91,292.91,292.53,292.75,4229.0
2024-02-29 14:30:00,292.54,293.0,292.52,293.0,3917.0,292.54,293.0,292.52,293.0,3917.0
2024-02-29 14:35:00,293.12,293.12,292.8,292.87,2602.0,293.12,293.12,292.8,292.87,2602.0
2024-02-29 14:40:00,292.71,292.72,291.9,292.19,9818.0,292.71,292.72,291.9,292.19,9818.0
2024-02-29 14:45:00,292.0,292.39,291.94,292.27,7431.0,292.0,292.39,291.94,292.27,7431.0
2024-02-29 14:50:00,292.25,292.38,291.96,292.11,4769.0,292.25,292.38,291.96,292.11,4769.0
2024-02-29 14:55:00,292.39,292.4,292.1,292.34,4933.0,292.39,292.4,292.1,292.34,4933.0
2024-02-29 15:00:00,292.1,292.26,291.98,291.99,3603.0,292.1,292.26,291.98,291.99,3603.0
2024-02-29 15:05:00,292.04,292.29,291.92,292.08,15655.0,292.04,292.29,291.92,292.08,15655.0
2024-02-29 15:10:00,292.05,292.15,291.93,292.1,2979.0,292.05,292.15,291.93,292.1,2979.0
2024-02-29 15:15:00,291.95,292.3,291.95,292.19,4578.0,291.95,292.3,291.95,292.19,4578.0
2024-02-29 15:20:00,292.15,292.28,291.97,292.04,7462.0,292.15,292.28,291.97,292.04,7462.0
2024-02-29 15:25:00,292.1,292.96,292.1,292.96,5494.0,292.1,292.96,292.1,292.96,5494.0
2024-02-29 15:30:00,292.98,293.16,292.7,292.71,4474.0,292.98,293.16,292.7,292.71,4474.0
2024-02-29 15:35:00,292.81,293.14,292.8,292.97,7522.0,292.81,293.14,292.8,292.97,7522.0
2024-02-29 15:40:00,292.89,292.98,292.59,292.8,7546.0,292.89,292.98,292.59,292.8,7546.0
2024-02-29 15:45:00,292.68,292.96,292.59,292.67,10502.0,292.68,292.96,292.59,292.67,10502.0
2024-02-29 15:50:00,292.59,293.42,292.59,292.79,36746.0,292.59,293.42,292.59,292.79,36746.0
2024-02-29 15:55:00,292.79,294.07,292.79,293.92,88486.0,292.79,294.07,292.79,293.92,88486.0
2024-03-01 09:30:00,290.92,291.26,290.0,291.26,13074.0,290.92,291.26,290.0,291.26,13074.0
2024-03-01 09:35:00,292.11,292.11,290.65,290.65,6269.0,292.11,292.11,290.65,290.65,6269.0
2024-03-01 09:40:00,290.57,291.51,289.82,290.16,34001.0,290.57,291.51,289.82,290.16,34001.0
2024-03-01 09:45:00,290.16,290.85,289.87,290.79,16348.0,290.16,290.85,289.87,290.79,16348.0
2024-03-01 09:50:00,290.76,291.45,290.73,291.04,18479.0,290.76,291.45,290.73,291.04,18479.0
2024-03-01 09:55:00,291.0,291.31,290.8,291.0,25050.0,291.0,291.31,290.8,291.0,25050.0
2024-03-01 10:00:00,291.27,291.41,290.77,291.12,8691.0,291.27,291.41,290.77,291.12,8691.0
2024-03-01 10:05:00,291.11,291.42,290.59,290.81,4739.0,291.11,291.42,290.59,290.81,4739.0
2024-03-01 10:10:00,290.81,291.1,290.8,290.92,2300.0,290.81,291.1,290.8,290.92,2300.0
2024-03-01 10:15:00,291.07,291.38,290.98,291.1,5923.0,291.07,291.38,290.98,291.1,5923.0
2024-03-01 10:20:00,291.3,291.71,291.07,291.71,4589.0,291.3,291.71,291.07,291.71,4589.0
2024-03-01 10:25:00,291.69,292.57,291.69,292.0,4221.0,291.69,292.57,291.69,292.0,4221.0
2024-03-01 10:30:00,292.34,292.77,292.17,292.52,4012.0,292.34,292.77,292.17,292.52,4012.0
2024-03-01 10:35:00,292.52,292.68,291.7,291.71,6119.0,292.52,292.68,291.7,291.71,6119.0
2024-03-01 10:40:00,291.71,292.32,291.52,291.52,9288.0,291.71,292.32,291.52,291.52,9288.0
2024-03-01 10:45:00,291.54,291.92,290.76,291.26,8189.0,291.54,291.92,290.76,291.26,8189.0
2024-03-01 10:50:00,291.48,291.48,290.95,291.41,14353.0,291.48,291.48,290.95,291.41,14353.0
2024-03-01 10:55:00,290.97,291.61,290.93,291.35,19645.0,290.97,291.61,290.93,291.35,19645.0
2024-03-01 11:00:00,291.35,291.54,290.93,291.04,5050.0,291.35,291.54,290.93,291.04,5050.0
2024-03-01 11:05:00,290.9,291.15,290.84,290.98,6305.0,290.9,291.15,290.84,290.98,6305.0
2024-03-01 11:10:00,290.81,291.14,290.79,290.93,4749.0,290.81,291.14,290.79,290.93,4749.0
2024-03-01 11:15:00,291.04,291.9,291.03,291.85,24547.0,291.04,291.9,291.03,291.85,24547.0
2024-03-01 11:20:00,291.7,291.81,291.52,291.8,4056.0,291.7,291.81,291.52,291.8,4056.0
2024-03-01 11:25:00,291.68,291.73,291.31,291.37,10114.0,291.68,291.73,291.31,291.37,10114.0
2024-03-01 11:30:00,291.48,292.35,291.37,292.34,9981.0,291.48,292.35,291.37,292.34,9981.0
2024-03-01 11:35:00,292.46,293.32,292.3,293.11,6492.0,292.46,293.32,292.3,293.11,6492.0
2024-03-01 11:40:00,293.3,293.37,293.11,293.31,2453.0,293.3,293.37,293.11,293.31,2453.0
2024-03-01 11:45:00,293.31,293.59,293.15,293.35,5774.0,293.31,293.59,293.15,293.35,5774.0
2024-03-01 11:50:00,293.48,293.48,292.37,292.72,5609.0,293.48,293.48,292.37,292.72,5609.0
2024-03-01 11:55:00,292.81,292.91,292.55,292.73,6878.0,292.81,292.91,292.55,292.73,6878.0
2024-03-01 12:00:00,292.74,293.87,292.73,293.87,13899.0,292.74,293.87,292.73,293.87,13899.0
2024-03-01 12:05:00,293.85,294.4,293.6,293.94,8800.0,293.85,294.4,293.6,293.94,8800.0
2024-03-01 12:10:00,293.94,294.89,293.94,294.89,5675.0,293.94,294.89,293.94,294.89,5675.0
2024-03-01 12:15:00,294.63,294.79,294.41,294.58,6681.0,294.63,294.79,294.41,294.58,6681.0
2024-03-01 12:20:00,294.8,295.0,294.54,294.61,2466.0,294.8,295.0,294.54,294.61,2466.0
2024-03-01 12:25:00,294.67,294.68,294.24,294.25,2811.0,294.67,294.68,294.24,294.25,2811.0
2024-03-01 12:30:00,294.38,294.47,294.23,294.47,2754.0,294.38,294.47,294.23,294.47,2754.0
2024-03-01 12:35:00,294.32,294.46,294.14,294.28,3349.0,294.32,294.46,294.14,294.28,3349.0
2024-03-01 12:40:00,294.28,294.34,294.04,294.04,2045.0,294.28,294.34,294.04,294.04,2045.0
2024-03-01 12:45:00,294.03,294.08,293.77,293.89,2600.0,294.03,294.08,293.77,293.89,2600.0
2024-03-01 12:50:00,293.85,294.33,293.85,294.33,2400.0,293.85,294.33,293.85,294.33,2400.0
2024-03-01 12:55:00,294.2,294.26,294.02,294.17,3068.0,294.2,294.26,294.02,294.17,3068.0
2024-03-01 13:00:00,294.21,294.21,293.63,293.64,4434.0,294.21,294.21,293.63,293.64,4434.0
2024-03-01 13:05:00,293.73,293.88,293.66,293.78,3581.0,293.73,293.88,293.66,293.78,3581.0
2024-03-01 13:10:00,293.78,294.22,293.77,294.07,3613.0,293.78,294.22,293.77,294.07,3613.0
2024-03-01 13:15:00,294.05,294.08,293.52,293.52,3978.0,294.05,294.08,293.52,293.52,3978.0
2024-03-01 13:20:00,293.61,294.16,293.53,294.16,3662.0,293.61,294.16,293.53,294.16,3662.0
2024-03-01 13:25:00,294.12,294.18,293.9,294.13,3495.0,294.12,294.18,293.9,294.13,3495.0
2024-03-01 13:30:00,294.15,294.25,293.99,294.25,2100.0,294.15,294.25,293.99,294.25,2100.0
2024-03-01 13:35:00,294.21,294.21,293.98,294.05,2343.0,294.21,294.21,293.98,294.05,2343.0
2024-03-01 13:40:00,294.1,294.48,294.02,294.46,4341.0,294.1,294.48,294.02,294.46,4341.0
2024-03-01 13:45:00,294.41,294.41,294.2,294.2,1865.0,294.41,294.41,294.2,294.2,1865.0
2024-03-01 13:50:00,294.12,294.26,293.89,294.16,7055.0,294.12,294.26,293.89,294.16,7055.0
2024-03-01 13:55:00,294.25,294.4,294.19,294.22,4597.0,294.25,294.4,294.19,294.22,4597.0
2024-03-01 14:00:00,294.15,294.31,293.97,294.0,3299.0,294.15,294.31,293.97,294.0,3299.0
2024-03-01 14:05:00,293.9,294.4,293.9,294.38,41169.0,293.9,294.4,293.9,294.38,41169.0
2024-03-01 14:10:00,294.39,295.12,294.39,295.12,8266.0,294.39,295.12,294.39,295.12,8266.0
2024-03-01 14:15:00,295.11,295.48,295.0,295.47,11307.0,295.11,295.48,295.0,295.47,11307.0
2024-03-01 14:20:00,295.42,295.85,295.29,295.85,12259.0,295.42,295.85,295.29,295.85,12259.0
2024-03-01 14:25:00,295.83,296.18,295.83,296.0,4641.0,295.83,296.18,295.83,296.0,4641.0
2024-03-01 14:30:00,296.0,296.1,295.77,296.02,15527.0,296.0,296.1,295.77,296.02,15527.0
2024-03-01 14:35:00,296.02,296.26,295.96,295.99,3591.0,296.02,296.26,295.96,295.99,3591.0
2024-03-01 14:40:00,296.03,296.33,295.99,296.26,2990.0,296.03,296.33,295.99,296.26,2990.0
2024-03-01 14:45:00,296.2,296.22,295.92,296.05,3050.0,296.2,296.22,295.92,296.05,3050.0
2024-03-01 14:50:00,296.04,296.06,295.72,295.94,4567.0,296.04,296.06,295.72,295.94,4567.0
2024-03-01 14:55:00,295.93,296.13,295.82,295.82,4714.0,295.93,296.13,295.82,295.82,4714.0
2024-03-01 15:00:00,295.81,295.81,295.18,295.62,7055.0,295.81,295.81,295.18,295.62,7055.0
2024-03-01 15:05:00,295.62,295.72,294.85,295.03,7134.0,295.62,295.72,294.85,295.03,7134.0
2024-03-01 15:10:00,295.08,295.11,294.64,294.68,53696.0,295.08,295.11,294.64,294.68,53696.0
2024-03-01 15:15:00,294.6,294.6,294.16,294.37,3884.0,294.6,294.6,294.16,294.37,3884.0
2024-03-01 15:20:00,294.46,294.76,294.17,294.17,5763.0,294.46,294.76,294.17,294.17,5763.0
2024-03-01 15:25:00,294.14,294.14,293.96,294.02,7367.0,294.14,294.14,293.96,294.02,7367.0
2024-03-01 15:30:00,294.21,294.74,294.11,294.7,13444.0,294.21,294.74,294.11,294.7,13444.0
2024-03-01 15:35:00,294.65,294.9,294.33,294.4,8815.0,294.65,294.9,294.33,294.4,8815.0
2024-03-01 15:40:00,294.29,294.29,293.91,294.26,27247.0,294.29,294.29,293.91,294.26,27247.0
2024-03-01 15:45:00,294.27,294.36,293.93,294.1,23254.0,294.27,294.36,293.93,294.1,23254.0
2024-03-01 15:50:00,294.09,294.18,293.47,293.69,27276.0,294.09,294.18,293.47,293.69,27276.0
2024-03-01 15:55:00,293.57,293.87,292.94,293.16,101679.0,293.57,293.87,292.94,293.16,101679.0
2024-03-04 09:30:00,292.03,292.34,289.5,289.96,24802.0,292.03,292.34,289.5,289.96,24802.0
2024-03-04 09:35:00,289.8,289.8,286.75,286.75,37171.0,289.8,289.8,286.75,286.75,37171.0
2024-03-04 09:40:00,287.08,287.08,284.01,284.89,35575.0,287.08,287.08,284.01,284.89,35575.0
2024-03-04 09:45:00,285.05,285.31,283.82,284.96,13875.0,285.05,285.31,283.82,284.96,13875.0
2024-03-04 09:50:00,285.0,285.33,284.01,284.88,23321.0,285.0,285.33,284.01,284.88,23321.0
2024-03-04 09:55:00,284.44,285.0,284.43,284.98,7333.0,284.44,285.0,284.43,284.98,7333.0
2024-03-04 10:00:00,284.95,285.04,284.0,284.39,22215.0,284.95,285.04,284.0,284.39,22215.0
2024-03-04 10:05:00,284.12,285.25,284.1,284.72,15404.0,284.12,285.25,284.1,284.72,15404.0
2024-03-04 10:10:00,284.68,284.89,283.12,284.29,18185.0,284.68,284.89,283.12,284.29,18185.0
2024-03-04 10:15:00,284.13,284.14,283.4,283.68,8952.0,284.13,284.14,283.4,283.68,8952.0
2024-03-04 10:20:00,283.63,283.79,282.15,282.37,14132.0,283.63,283.79,282.15,282.37,14132.0
2024-03-04 10:25:00,282.51,282.73,282.28,282.44,7888.0,282.51,282.73,282.28,282.44,7888.0
2024-03-04 10:30:00,282.33,283.58,282.03,283.56,9451.0,282.33,283.58,282.03,283.56,9451.0
2024-03-04 10:35:00,283.68,283.69,282.86,283.08,8810.0,283.68,283.69,282.86,283.08,8810.0
2024-03-04 10:40:00,282.89,283.08,282.5,282.64,15062.0,282.89,283.08,282.5,282.64,15062.0
2024-03-04 10:45:00,282.89,282.91,282.08,282.32,8757.0,282.89,282.91,282.08,282.32,8757.0
2024-03-04 10:50:00,282.43,282.62,282.05,282.57,16460.0,282.43,282.62,282.05,282.57,16460.0
2024-03-04 10:55:00,282.64,282.84,282.4,282.52,4224.0,282.64,282.84,282.4,282.52,4224.0
2024-03-04 11:00:00,282.61,283.03,282.4,282.99,5054.0,282.61,283.03,282.4,282.99,5054.0
2024-03-04 11:05:00,283.01,283.03,282.55,283.03,4039.0,283.01,283.03,282.55,283.03,4039.0
2024-03-04 11:10:00,283.1,283.1,282.32,282.37,4712.0,283.1,283.1,282.32,282.37,4712.0
2024-03-04 11:15:00,282.37,282.37,281.89,282.31,16216.0,282.37,282.37,281.89,282.31,16216.0
2024-03-04 11:20:00,282.31,282.88,282.29,282.76,4346.0,282.31,282.88,282.29,282.76,4346.0
2024-03-04 11:25:00,282.8,282.91,282.7,282.86,2734.0,282.8,282.91,282.7,282.86,2734.0
2024-03-04 11:30:00,282.7,282.85,282.0,282.0,5283.0,282.7,282.85,282.0,282.0,5283.0
2024-03-04 11:35:00,282.1,282.17,281.58,281.58,6486.0,282.1,282.17,281.58,281.58,6486.0
2024-03-04 11:40:00,281.54,281.61,280.95,281.05,21523.0,281.54,281.61,280.95,281.05,21523.0
2024-03-04 11:45:00,280.94,281.55,280.94,280.97,8094.0,280.94,281.55,280.94,280.97,8094.0
2024-03-04 11:50:00,280.9,281.41,280.5,281.21,13129.0,280.9,281.41,280.5,281.21,13129.0
2024-03-04 11:55:00,280.98,281.0,280.7,280.7,2427.0,280.98,281.0,280.7,280.7,2427.0
2024-03-04 12:00:00,280.72,280.72,278.69,279.07,31606.0,280.72,280.72,278.69,279.07,31606.0
2024-03-04 12:05:00,278.97,279.48,278.48,279.37,11948.0,278.97,279.48,278.48,279.37,11948.0
2024-03-04 12:10:00,279.24,279.24,278.4,278.4,6355.0,279.24,279.24,278.4,278.4,6355.0
2024-03-04 12:15:00,278.29,279.36,278.1,279.31,16270.0,278.29,279.36,278.1,279.31,16270.0
2024-03-04 12:20:00,279.3,279.51,278.85,279.0,8637.0,279.3,279.51,278.85,279.0,8637.0
2024-03-04 12:25:00,279.17,279.9,279.0,279.8,8973.0,279.17,279.9,279.0,279.8,8973.0
2024-03-04 12:30:00,279.81,280.28,279.81,280.13,7346.0,279.81,280.28,279.81,280.13,7346.0
2024-03-04 12:35:00,280.07,280.36,280.0,280.31,7378.0,280.07,280.36,280.0,280.31,7378.0
2024-03-04 12:40:00,280.26,280.36,279.43,279.46,3850.0,280.26,280.36,279.43,279.46,3850.0
2024-03-04 12:45:00,279.23,279.58,279.13,279.2,5560.0,279.23,279.58,279.13,279.2,5560.0
2024-03-04 12:50:00,279.32,279.53,279.3,279.36,3445.0,279.32,279.53,279.3,279.36,3445.0
2024-03-04 12:55:00,279.47,279.49,279.01,279.28,12414.0,279.47,279.49,279.01,279.28,12414.0
2024-03-04 13:00:00,279.05,279.22,278.74,278.97,9681.0,279.05,279.22,278.74,278.97,9681.0
2024-03-04 13:05:00,278.8,279.03,278.11,278.55,12775.0,278.8,279.03,278.11,278.55,12775.0
2024-03-04 13:10:00,278.61,278.66,277.42,277.42,12984.0,278.61,278.66,277.42,277.42,12984.0
2024-03-04 13:15:00,277.55,277.55,277.02,277.36,10609.0,277.55,277.55,277.02,277.36,10609.0
2024-03-04 13:20:00,277.28,277.58,276.78,276.94,4214.0,277.28,277.58,276.78,276.94,4214.0
2024-03-04 13:25:00,276.91,277.27,276.69,277.08,10106.0,276.91,277.27,276.69,277.08,10106.0
2024-03-04 13:30:00,277.28,278.44,277.28,278.25,12364.0,277.28,278.44,277.28,278.25,12364.0
2024-03-04 13:35:00,278.17,278.31,277.67,277.71,10797.0,278.17,278.31,277.67,277.71,10797.0
2024-03-04 13:40:00,277.52,277.76,277.37,277.37,3219.0,277.52,277.76,277.37,277.37,3219.0
2024-03-04 13:45:00,277.33,277.42,277.1,277.17,4056.0,277.33,277.42,277.1,277.17,4056.0
2024-03-04 13:50:00,277.09,278.01,277.07,277.94,10686.0,277.09,278.01,277.07,277.94,10686.0
2024-03-04 13:55:00,277.96,277.99,277.08,277.22,6117.0,277.96,277.99,277.08,277.22,6117.0
2024-03-04 14:00:00,277.2,278.88,276.94,278.55,12308.0,277.2,278.88,276.94,278.55,12308.0
2024-03-04 14:05:00,278.58,278.66,278.15,278.54,5169.0,278.58,278.66,278.15,278.54,5169.0
2024-03-04 14:10:00,278.54,279.5,278.47,279.43,17067.0,278.54,279.5,278.47,279.43,17067.0
2024-03-04 14:15:00,279.43,279.5,278.76,279.21,9555.0,279.43,279.5,278.76,279.21,9555.0
2024-03-04 14:20:00,279.2,279.45,278.93,279.0,3177.0,279.2,279.45,278.93,279.0,3177.0
2024-03-04 14:25:00,279.0,280.13,278.98,280.01,20291.0,279.0,280.13,278.98,280.01,20291.0
2024-03-04 14:30:00,280.0,280.72,279.94,280.7,6354.0,280.0,280.72,279.94,280.7,6354.0
2024-03-04 14:35:00,280.7,281.9,280.68,281.49,17633.0,280.7,281.9,280.68,281.49,17633.0
2024-03-04 14:40:00,281.56,281.62,280.91,281.14,11490.0,281.56,281.62,280.91,281.14,11490.0
2024-03-04 14:45:00,281.34,281.34,280.64,280.96,3785.0,281.34,281.34,280.64,280.96,3785.0
2024-03-04 14:50:00,280.95,281.53,280.79,281.49,12646.0,280.95,281.53,280.79,281.49,12646.0
2024-03-04 14:55:00,281.54,281.8,281.12,281.12,4203.0,281.54,281.8,281.12,281.12,4203.0
2024-03-04 15:00:00,281.04,281.56,280.98,281.56,5555.0,281.04,281.56,280.98,281.56,5555.0
2024-03-04 15:05:00,281.61,282.25,281.49,282.12,7668.0,281.61,282.25,281.49,282.12,7668.0
2024-03-04 15:10:00,281.95,282.26,281.64,281.89,9117.0,281.95,282.26,281.64,281.89,9117.0
2024-03-04 15:15:00,281.87,282.03,281.23,281.38,4773.0,281.87,282.03,281.23,281.38,4773.0
2024-03-04 15:20:00,281.33,281.4,280.82,280.84,7232.0,281.33,281.4,280.82,280.84,7232.0
2024-03-04 15:25:00,280.75,280.99,280.53,280.53,3647.0,280.75,280.99,280.53,280.53,3647.0
2024-03-04 15:30:00,280.6,280.6,279.63,279.69,9612.0,280.6,280.6,279.63,279.69,9612.0
2024-03-04 15:35:00,279.5,279.71,279.28,279.61,10181.0,279.5,279.71,279.28,279.61,10181.0
2024-03-04 15:40:00,279.58,279.58,279.1,279.1,4204.0,279.58,279.58,279.1,279.1,4204.0
2024-03-04 15:45:00,279.06,279.17,278.92,279.04,11705.0,279.06,279.17,278.92,279.04,11705.0
2024-03-04 15:50:00,279.14,279.26,278.28,279.06,33193.0,279.14,279.26,278.28,279.06,33193.0
2024-03-04 15:55:00,279.2,279.3,278.79,279.03,63628.0,279.2,279.3,278.79,279.03,63628.0
2024-03-05 09:30:00,277.5,279.62,276.49,279.25,13368.0,277.5,279.62,276.49,279.25,13368.0
2024-03-05 09:35:00,279.39,279.99,278.75,279.25,7181.0,279.39,279.99,278.75,279.25,7181.0
2024-03-05 09:40:00,279.02,281.43,278.71,281.35,4304.0,279.02,281.43,278.71,281.35,4304.0
2024-03-05 09:45:00,281.11,281.64,280.45,281.32,12035.0,281.11,281.64,280.45,281.32,12035.0
2024-03-05 09:50:00,281.53,281.71,280.78,280.79,3990.0,281.53,281.71,280.78,280.79,3990.0
2024-03-05 09:55:00,280.6,280.71,279.63,280.47,12716.0,280.6,280.71,279.63,280.47,12716.0
2024-03-05 10:00:00,280.69,281.73,280.69,280.69,3413.0,280.69,281.73,280.69,280.69,3413.0
2024-03-05 10:05:00,280.76,281.5,279.64,279.87,39431.0,280.76,281.5,279.64,279.87,39431.0
2024-03-05 10:10:00,280.1,280.2,279.77,280.0,6465.0,280.1,280.2,279.77,280.0,6465.0
2024-03-05 10:15:00,280.0,281.13,280.0,281.0,7656.0,280.0,281.13,280.0,281.0,7656.0
2024-03-05 10:20:00,281.28,281.45,280.71,281.07,5333.0,281.28,281.45,280.71,281.07,5333.0
2024-03-05 10:25:00,280.94,282.27,280.82,282.27,8650.0,280.94,282.27,280.82,282.27,8650.0
2024-03-05 10:30:00,282.46,283.46,282.41,283.42,8381.0,282.46,283.46,282.41,283.42,8381.0
2024-03-05 10:35:00,283.47,284.12,283.47,283.88,5484.0,283.47,284.12,283.47,283.88,5484.0
2024-03-05 10:40:00,283.92,284.25,283.54,284.1,18055.0,283.92,284.25,283.54,284.1,18055.0
2024-03-05 10:45:00,284.13,284.29,283.96,284.1,8344.0,284.13,284.29,283.96,284.1,8344.0
2024-03-05 10:50:00,283.94,284.2,283.65,283.7,8591.0,283.94,284.2,283.65,283.7,8591.0
2024-03-05 10:55:00,283.57,283.89,283.12,283.88,10166.0,283.57,283.89,283.12,283.88,10166.0
2024-03-05 11:00:00,283.98,284.09,283.28,283.89,7938.0,283.98,284.09,283.28,283.89,7938.0
2024-03-05 11:05:00,284.05,284.1,283.22,283.67,3800.0,284.05,284.1,283.22,283.67,3800.0
2024-03-05 11:10:00,283.85,284.76,283.68,284.63,3600.0,283.85,284.76,283.68,284.63,3600.0
2024-03-05 11:15:00,284.77,285.14,284.38,284.48,5338.0,284.77,285.14,284.38,284.48,5338.0
2024-03-05 11:20:00,284.63,284.79,284.2,284.43,7170.0,284.63,284.79,284.2,284.43,7170.0
2024-03-05 11:25:00,284.63,284.65,284.43,284.63,3182.0,284.63,284.65,284.43,284.63,3182.0
2024-03-05 11:30:00,284.49,284.76,284.29,284.69,5340.0,284.49,284.76,284.29,284.69,5340.0
2024-03-05 11:35:00,284.86,284.86,284.32,284.32,4525.0,284.86,284.86,284.32,284.32,4525.0
2024-03-05 11:40:00,284.18,284.23,283.56,283.8,2673.0,284.18,284.23,283.56,283.8,2673.0
2024-03-05 11:45:00,283.58,283.8,283.5,283.5,1712.0,283.58,283.8,283.5,283.5,1712.0
2024-03-05 11:50:00,283.61,283.86,283.34,283.73,3408.0,283.61,283.86,283.34,283.73,3408.0
2024-03-05 11:55:00,283.61,284.07,283.61,283.94,2659.0,283.61,284.07,283.61,283.94,2659.0
2024-03-05 12:00:00,284.1,284.25,283.39,283.39,9291.0,284.1,284.25,283.39,283.39,9291.0
2024-03-05 12:05:00,283.41,283.79,283.33,283.61,4361.0,283.41,283.79,283.33,283.61,4361.0
2024-03-05 12:10:00,283.35,283.45,283.17,283.29,4822.0,283.35,283.45,283.17,283.29,4822.0
2024-03-05 12:15:00,283.29,283.55,283.14,283.53,3612.0,283.29,283.55,283.14,283.53,3612.0
2024-03-05 12:20:00,283.52,283.61,283.27,283.31,4033.0,283.52,283.61,283.27,283.31,4033.0
2024-03-05 12:25:00,283.48,283.48,283.26,283.34,2000.0,283.48,283.48,283.26,283.34,2000.0
2024-03-05 12:30:00,283.28,283.74,283.16,283.68,9175.0,283.28,283.74,283.16,283.68,9175.0
2024-03-05 12:35:00,283.68,283.68,283.36,283.38,4371.0,283.68,283.68,283.36,283.38,4371.0
2024-03-05 12:40:00,283.38,283.38,283.14,283.27,3808.0,283.38,283.38,283.14,283.27,3808.0
2024-03-05 12:45:00,283.26,283.37,282.88,283.06,5214.0,283.26,283.37,282.88,283.06,5214.0
2024-03-05 12:50:00,282.96,283.1,282.79,283.06,8182.0,282.96,283.1,282.79,283.06,8182.0
2024-03-05 12:55:00,283.19,283.3,282.79,282.8,6417.0,283.19,283.3,282.79,282.8,6417.0
2024-03-05 13:00:00,282.82,282.82,282.2,282.28,1450.0,282.82,282.82,282.2,282.28,1450.0
2024-03-05 13:05:00,282.36,282.54,282.29,282.53,6637.0,282.36,282.54,282.29,282.53,6637.0
2024-03-05 13:10:00,282.56,283.35,282.56,283.31,3216.0,282.56,283.35,282.56,283.31,3216.0
2024-03-05 13:15:00,283.3,283.35,283.08,283.11,3071.0,283.3,283.35,283.08,283.11,3071.0
2024-03-05 13:20:00,283.0,283.48,282.97,283.32,5696.0,283.0,283.48,282.97,283.32,5696.0
2024-03-05 13:25:00,283.24,283.41,283.08,283.41,3549.0,283.24,283.41,283.08,283.41,3549.0
2024-03-05 13:30:00,283.56,283.56,283.17,283.17,2369.0,283.56,283.56,283.17,283.17,2369.0
2024-03-05 13:35:00,283.22,283.22,282.78,283.03,2023.0,283.22,283.22,282.78,283.03,2023.0
2024-03-05 13:40:00,283.04,283.09,282.71,282.72,4521.0,283.04,283.09,282.71,282.72,4521.0
2024-03-05 13:45:00,282.65,282.83,282.56,282.74,2423.0,282.65,282.83,282.56,282.74,2423.0
2024-03-05 13:50:00,282.68,283.01,282.61,282.95,4875.0,282.68,283.01,282.61,282.95,4875.0
2024-03-05 13:55:00,282.86,283.0,282.79,282.97,943.0,282.86,283.0,282.79,282.97,943.0
2024-03-05 14:00:00,282.93,282.97,282.59,282.69,6447.0,282.93,282.97,282.59,282.69,6447.0
2024-03-05 14:05:00,282.71,282.77,282.49,282.49,2025.0,282.71,282.77,282.49,282.49,2025.0
2024-03-05 14:10:00,282.65,282.99,282.65,282.94,2250.0,282.65,282.99,282.65,282.94,2250.0
2024-03-05 14:15:00,282.98,283.07,282.7,282.87,8816.0,282.98,283.07,282.7,282.87,8816.0
2024-03-05 14:20:00,282.77,282.8,282.27,282.27,3253.0,282.77,282.8,282.27,282.27,3253.0
2024-03-05 14:25:00,282.3,282.78,282.25,282.78,3617.0,282.3,282.78,282.25,282.78,3617.0
2024-03-05 14:30:00,282.81,283.08,282.54,282.85,6314.0,282.81,283.08,282.54,282.85,6314.0
2024-03-05 14:35:00,282.72,282.72,282.27,282.48,6007.0,282.72,282.72,282.27,282.48,6007.0
2024-03-05 14:40:00,282.47,282.51,282.01,282.01,3438.0,282.47,282.51,282.01,282.01,3438.0
2024-03-05 14:45:00,282.06,282.06,281.39,281.41,4379.0,282.06,282.06,281.39,281.41,4379.0
2024-03-05 14:50:00,281.49,281.65,281.35,281.47,4960.0,281.49,281.65,281.35,281.47,4960.0
2024-03-05 14:55:00,281.47,281.47,280.76,280.94,2759.0,281.47,281.47,280.76,280.94,2759.0
2024-03-05 15:00:00,280.95,280.95,280.51,280.51,4248.0,280.95,280.95,280.51,280.51,4248.0
2024-03-05 15:05:00,280.66,281.1,280.66,280.94,4677.0,280.66,281.1,280.66,280.94,4677.0
2024-03-05 15:10:00,280.92,280.99,280.51,280.67,11199.0,280.92,280.99,280.51,280.67,11199.0
2024-03-05 15:15:00,280.59,280.6,280.37,280.55,3820.0,280.59,280.6,280.37,280.55,3820.0
2024-03-05 15:20:00,280.64,281.02,280.61,281.0,5631.0,280.64,281.02,280.61,281.0,5631.0
2024-03-05 15:25:00,281.08,281.39,280.97,281.35,4307.0,281.08,281.39,280.97,281.35,4307.0
2024-03-05 15:30:00,281.28,281.54,281.14,281.49,6504.0,281.28,281.54,281.14,281.49,6504.0
2024-03-05 15:35:00,281.45,281.74,281.45,281.74,4901.0,281.45,281.74,281.45,281.74,4901.0
2024-03-05 15:40:00,281.72,281.74,281.0,281.03,7504.0,281.72,281.74,281.0,281.03,7504.0
2024-03-05 15:45:00,281.04,281.3,280.67,281.22,12414.0,281.04,281.3,280.67,281.22,12414.0
2024-03-05 15:50:00,281.32,281.71,281.09,281.1,25056.0,281.32,281.71,281.09,281.1,25056.0
2024-03-05 15:55:00,281.19,281.34,280.81,281.09,47718.0,281.19,281.34,280.81,281.09,47718.0
2024-03-06 09:30:00,282.75,282.75,279.5,280.29,13716.0,282.75,282.75,279.5,280.29,13716.0
2024-03-06 09:35:00,280.49,280.95,277.87,278.68,19339.0,280.49,280.95,277.87,278.68,19339.0
2024-03-06 09:40:00,278.77,279.57,277.01,277.62,9890.0,278.77,279.57,277.01,277.62,9890.0
2024-03-06 09:45:00,277.13,277.26,276.13,276.41,5363.0,277.13,277.26,276.13,276.41,5363.0
2024-03-06 09:50:00,276.44,277.42,275.7,276.63,10024.0,276.44,277.42,275.7,276.63,10024.0
2024-03-06 09:55:00,277.01,277.09,276.69,276.75,4381.0,277.01,277.09,276.69,276.75,4381.0
2024-03-06 10:00:00,276.71,277.04,276.07,276.51,32453.0,276.71,277.04,276.07,276.51,32453.0
2024-03-06 10:05:00,276.53,277.28,276.33,276.89,18948.0,276.53,277.28,276.33,276.89,18948.0
2024-03-06 10:10:00,277.21,277.84,276.92,277.68,9340.0,277.21,277.84,276.92,277.68,9340.0
2024-03-06 10:15:00,277.66,277.88,276.89,277.56,7424.0,277.66,277.88,276.89,277.56,7424.0
2024-03-06 10:20:00,277.6,277.67,276.73,277.06,10500.0,277.6,277.67,276.73,277.06,10500.0
2024-03-06 10:25:00,277.05,277.08,276.31,276.73,16040.0,277.05,277.08,276.31,276.73,16040.0
2024-03-06 10:30:00,276.65,276.92,276.49,276.64,1910.0,276.65,276.92,276.49,276.64,1910.0
2024-03-06 10:35:00,276.64,276.8,275.54,275.82,19854.0,276.64,276.8,275.54,275.82,19854.0
2024-03-06 10:40:00,276.11,276.2,275.68,275.73,3914.0,276.11,276.2,275.68,275.73,3914.0
2024-03-06 10:45:00,275.73,275.8,275.36,275.55,5600.0,275.73,275.8,275.36,275.55,5600.0
2024-03-06 10:50:00,275.39,275.67,274.8,274.94,14792.0,275.39,275.67,274.8,274.94,14792.0
2024-03-06 10:55:00,275.0,275.69,274.88,275.39,7398.0,275.0,275.69,274.88,275.39,7398.0
2024-03-06 11:00:00,275.24,275.26,274.68,274.93,2400.0,275.24,275.26,274.68,274.93,2400.0
2024-03-06 11:05:00,274.83,275.54,274.83,275.44,7999.0,274.83,275.54,274.83,275.44,7999.0
2024-03-06 11:10:00,275.49,275.82,275.49,275.79,4785.0,275.49,275.82,275.49,275.79,4785.0
2024-03-06 11:15:00,275.65,276.58,275.65,276.0,10465.0,275.65,276.58,275.65,276.0,10465.0
2024-03-06 11:20:00,275.95,276.18,275.58,275.85,4923.0,275.95,276.18,275.58,275.85,4923.0
2024-03-06 11:25:00,275.66,275.75,275.43,275.48,3972.0,275.66,275.75,275.43,275.48,3972.0
2024-03-06 11:30:00,275.6,276.0,275.59,275.64,6559.0,275.6,276.0,275.59,275.64,6559.0
2024-03-06 11:35:00,275.63,275.92,275.39,275.56,9336.0,275.63,275.92,275.39,275.56,9336.0
2024-03-06 11:40:00,275.7,275.7,275.25,275.25,5065.0,275.7,275.7,275.25,275.25,5065.0
2024-03-06 11:45:00,275.42,275.49,275.25,275.33,3714.0,275.42,275.49,275.25,275.33,3714.0
2024-03-06 11:50:00,275.24,275.47,275.1,275.1,3600.0,275.24,275.47,275.1,275.1,3600.0
2024-03-06 11:55:00,274.96,275.01,274.73,274.74,4572.0,274.96,275.01,274.73,274.74,4572.0
2024-03-06 12:00:00,274.69,274.89,274.27,274.38,2417.0,274.69,274.89,274.27,274.38,2417.0
2024-03-06 12:05:00,274.39,274.68,273.84,274.68,7284.0,274.39,274.68,273.84,274.68,7284.0
2024-03-06 12:10:00,274.54,274.96,274.54,274.87,5309.0,274.54,274.96,274.54,274.87,5309.0
2024-03-06 12:15:00,274.91,275.87,274.87,275.87,9268.0,274.91,275.87,274.87,275.87,9268.0
2024-03-06 12:20:00,276.12,277.23,276.03,276.85,8898.0,276.12,277.23,276.03,276.85,8898.0
2024-03-06 12:25:00,276.99,278.02,276.97,277.65,10938.0,276.99,278.02,276.97,277.65,10938.0
2024-03-06 12:30:00,278.01,279.07,277.98,278.47,13917.0,278.01,279.07,277.98,278.47,13917.0
2024-03-06 12:35:00,278.67,279.84,278.67,279.63,6813.0,278.67,279.84,278.67,279.63,6813.0
2024-03-06 12:40:00,279.51,279.66,275.76,275.76,43629.0,279.51,279.66,275.76,275.76,43629.0
2024-03-06 12:45:00,275.76,279.15,275.76,276.0,35684.0,275.76,279.15,275.76,276.0,35684.0
2024-03-06 12:50:00,276.58,277.26,275.96,276.68,20151.0,276.58,277.26,275.96,276.68,20151.0
2024-03-06 12:55:00,276.75,276.76,274.71,274.72,4995.0,276.75,276.76,274.71,274.72,4995.0
2024-03-06 13:00:00,274.79,274.79,274.16,274.16,2920.0,274.79,274.79,274.16,274.16,2920.0
2024-03-06 13:05:00,274.17,275.42,273.83,274.78,18793.0,274.17,275.42,273.83,274.78,18793.0
2024-03-06 13:10:00,274.7,275.22,274.44,274.71,6467.0,274.7,275.22,274.44,274.71,6467.0
2024-03-06 13:15:00,274.51,274.51,273.16,273.18,6580.0,274.51,274.51,273.16,273.18,6580.0
2024-03-06 13:20:00,273.31,274.11,272.56,272.85,23431.0,273.31,274.11,272.56,272.85,23431.0
2024-03-06 13:25:00,272.82,272.9,272.08,272.23,18326.0,272.82,272.9,272.08,272.23,18326.0
2024-03-06 13:30:00,272.12,273.13,271.52,272.18,28863.0,272.12,273.13,271.52,272.18,28863.0
2024-03-06 13:35:00,272.06,272.41,271.25,271.89,19031.0,272.06,272.41,271.25,271.89,19031.0
2024-03-06 13:40:00,271.89,272.83,271.73,272.25,12632.0,271.89,272.83,271.73,272.25,12632.0
2024-03-06 13:45:00,272.23,272.4,271.33,271.55,11580.0,272.23,272.4,271.33,271.55,11580.0
2024-03-06 13:50:00,271.42,271.74,271.22,271.38,12746.0,271.42,271.74,271.22,271.38,12746.0
2024-03-06 13:55:00,271.37,271.67,270.94,271.05,14735.0,271.37,271.67,270.94,271.05,14735.0
2024-03-06 14:00:00,270.96,271.43,270.5,271.06,24303.0,270.96,271.43,270.5,271.06,24303.0
2024-03-06 14:05:00,271.07,271.63,271.07,271.28,19649.0,271.07,271.63,271.07,271.28,19649.0
2024-03-06 14:10:00,271.29,271.29,270.7,270.72,11458.0,271.29,271.29,270.7,270.72,11458.0
2024-03-06 14:15:00,270.63,271.02,270.41,270.84,17279.0,270.63,271.02,270.41,270.84,17279.0
2024-03-06 14:20:00,270.82,271.68,270.82,271.27,16240.0,270.82,271.68,270.82,271.27,16240.0
2024-03-06 14:25:00,271.17,271.62,271.16,271.43,9333.0,271.17,271.62,271.16,271.43,9333.0
2024-03-06 14:30:00,271.43,271.62,271.04,271.6,10723.0,271.43,271.62,271.04,271.6,10723.0
2024-03-06 14:35:00,271.74,272.19,271.69,271.86,25975.0,271.74,272.19,271.69,271.86,25975.0
2024-03-06 14:40:00,271.98,273.49,271.87,273.22,18878.0,271.98,273.49,271.87,273.22,18878.0
2024-03-06 14:45:00,273.22,273.66,272.75,273.66,11268.0,273.22,273.66,272.75,273.66,11268.0
2024-03-06 14:50:00,273.71,273.9,273.47,273.57,7647.0,273.71,273.9,273.47,273.57,7647.0
2024-03-06 14:55:00,273.63,273.67,272.92,273.02,14771.0,273.63,273.67,272.92,273.02,14771.0
2024-03-06 15:00:00,272.99,273.29,272.96,273.16,8153.0,272.99,273.29,272.96,273.16,8153.0
2024-03-06 15:05:00,273.22,273.77,273.07,273.77,4834.0,273.22,273.77,273.07,273.77,4834.0
2024-03-06 15:10:00,273.69,274.09,273.66,273.96,7865.0,273.69,274.09,273.66,273.96,7865.0
2024-03-06 15:15:00,274.06,274.57,273.8,274.1,10938.0,274.06,274.57,273.8,274.1,10938.0
2024-03-06 15:20:00,273.84,274.48,273.84,274.48,4148.0,273.84,274.48,273.84,274.48,4148.0
2024-03-06 15:25:00,274.48,275.0,274.37,274.99,7049.0,274.48,275.0,274.37,274.99,7049.0
2024-03-06 15:30:00,274.99,275.21,274.84,275.0,9538.0,274.99,275.21,274.84,275.0,9538.0
2024-03-06 15:35:00,275.01,275.15,274.86,275.11,6818.0,275.01,275.15,274.86,275.11,6818.0
2024-03-06 15:40:00,275.19,275.34,274.82,275.0,8222.0,275.19,275.34,274.82,275.0,8222.0
2024-03-06 15:45:00,275.15,275.85,275.15,275.75,16061.0,275.15,275.85,275.15,275.75,16061.0
2024-03-06 15:50:00,275.69,276.49,275.44,276.45,31330.0,275.69,276.49,275.44,276.45,31330.0
2024-03-06 15:55:00,276.48,276.53,276.2,276.2,43644.0,276.48,276.53,276.2,276.2,43644.0
2024-03-07 09:30:00,276.0,277.16,275.27,276.08,26666.0,276.0,277.16,275.27,276.08,26666.0
2024-03-07 09:35:00,276.06,277.0,275.62,276.65,16715.0,276.06,277.0,275.62,276.65,16715.0
2024-03-07 09:40:00,276.92,278.48,276.72,278.19,21869.0,276.92,278.48,276.72,278.19,21869.0
2024-03-07 09:45:00,278.44,279.07,277.86,278.69,4800.0,278.44,279.07,277.86,278.69,4800.0
2024-03-07 09:50:00,278.68,279.14,277.01,277.17,7298.0,278.68,279.14,277.01,277.17,7298.0
2024-03-07 09:55:00,277.19,278.5,277.16,278.49,26362.0,277.19,278.5,277.16,278.49,26362.0
2024-03-07 10:00:00,278.5,278.62,277.49,277.8,14075.0,278.5,278.62,277.49,277.8,14075.0
2024-03-07 10:05:00,277.8,277.85,277.47,277.64,11625.0,277.8,277.85,277.47,277.64,11625.0
2024-03-07 10:10:00,277.92,278.52,277.73,278.06,7950.0,277.92,278.52,277.73,278.06,7950.0
2024-03-07 10:15:00,278.13,278.3,277.22,277.51,18944.0,278.13,278.3,277.22,277.51,18944.0
2024-03-07 10:20:00,277.85,278.34,277.5,278.32,12600.0,277.85,278.34,277.5,278.32,12600.0
2024-03-07 10:25:00,278.32,279.11,278.18,279.09,15979.0,278.32,279.11,278.18,279.09,15979.0
2024-03-07 10:30:00,279.11,279.46,278.94,279.06,22227.0,279.11,279.46,278.94,279.06,22227.0
2024-03-07 10:35:00,279.18,279.26,278.43,278.65,7899.0,279.18,279.26,278.43,278.65,7899.0
2024-03-07 10:40:00,278.72,278.75,278.41,278.69,6443.0,278.72,278.75,278.41,278.69,6443.0
2024-03-07 10:45:00,278.81,279.5,278.71,279.27,15598.0,278.81,279.5,278.71,279.27,15598.0
2024-03-07 10:50:00,279.25,279.36,278.32,278.44,9550.0,279.25,279.36,278.32,278.44,9550.0
2024-03-07 10:55:00,278.29,278.42,278.0,278.02,5600.0,278.29,278.42,278.0,278.02,5600.0
2024-03-07 11:00:00,278.0,278.28,277.97,278.0,11343.0,278.0,278.28,277.97,278.0,11343.0
2024-03-07 11:05:00,278.12,278.22,278.01,278.09,6866.0,278.12,278.22,278.01,278.09,6866.0
2024-03-07 11:10:00,278.21,278.26,277.94,277.99,21809.0,278.21,278.26,277.94,277.99,21809.0
2024-03-07 11:15:00,278.05,278.53,277.95,278.31,8359.0,278.05,278.53,277.95,278.31,8359.0
2024-03-07 11:20:00,278.25,278.25,277.84,278.03,10804.0,278.25,278.25,277.84,278.03,10804.0
2024-03-07 11:25:00,277.98,278.35,277.29,278.35,127722.0,277.98,278.35,277.29,278.35,127722.0
2024-03-07 11:30:00,278.36,279.28,278.24,279.17,122949.0,278.36,279.28,278.24,279.17,122949.0
2024-03-07 11:35:00,279.35,280.42,279.35,280.41,107409.0,279.35,280.42,279.35,280.41,107409.0
2024-03-07 11:40:00,280.41,280.44,279.7,279.9,5980.0,280.41,280.44,279.7,279.9,5980.0
2024-03-07 11:45:00,279.98,280.28,279.54,279.71,12848.0,279.98,280.28,279.54,279.71,12848.0
2024-03-07 11:50:00,279.87,280.21,279.5,279.65,3804.0,279.87,280.21,279.5,279.65,3804.0
2024-03-07 11:55:00,279.66,280.24,279.65,280.04,4146.0,279.66,280.24,279.65,280.04,4146.0
2024-03-07 12:00:00,280.04,280.08,279.67,279.99,6203.0,280.04,280.08,279.67,279.99,6203.0
2024-03-07 12:05:00,280.12,280.15,279.34,279.87,14864.0,280.12,280.15,279.34,279.87,14864.0
2024-03-07 12:10:00,279.97,280.05,279.5,279.72,7764.0,279.97,280.05,279.5,279.72,7764.0
2024-03-07 12:15:00,279.68,279.9,279.5,279.78,7106.0,279.68,279.9,279.5,279.78,7106.0
2024-03-07 12:20:00,279.81,279.83,279.63,279.74,6543.0,279.81,279.83,279.63,279.74,6543.0
2024-03-07 12:25:00,279.72,279.95,279.44,279.87,200720.0,279.72,279.95,279.44,279.87,200720.0
2024-03-07 12:30:00,279.95,280.54,279.69,280.36,9768.0,279.95,280.54,279.69,280.36,9768.0
2024-03-07 12:35:00,280.26,281.05,280.17,281.03,8853.0,280.26,281.05,280.17,281.03,8853.0
2024-03-07 12:40:00,281.06,281.15,280.58,281.15,6949.0,281.06,281.15,280.58,281.15,6949.0
2024-03-07 12:45:00,281.22,281.24,280.8,280.88,6281.0,281.22,281.24,280.8,280.88,6281.0
2024-03-07 12:50:00,280.71,281.31,280.71,281.12,6006.0,280.71,281.31,280.71,281.12,6006.0
2024-03-07 12:55:00,281.13,281.24,280.92,280.96,18786.0,281.13,281.24,280.92,280.96,18786.0
2024-03-07 13:00:00,281.0,281.11,280.87,281.04,15053.0,281.0,281.11,280.87,281.04,15053.0
2024-03-07 13:05:00,281.04,281.12,280.74,280.74,18535.0,281.04,281.12,280.74,280.74,18535.0
2024-03-07 13:10:00,280.69,280.7,280.08,280.24,2924.0,280.69,280.7,280.08,280.24,2924.0
2024-03-07 13:15:00,280.24,280.51,279.58,279.59,5207.0,280.24,280.51,279.58,279.59,5207.0
2024-03-07 13:20:00,279.85,279.93,279.17,279.93,7169.0,279.85,279.93,279.17,279.93,7169.0
2024-03-07 13:25:00,279.79,280.15,279.71,280.1,8403.0,279.79,280.15,279.71,280.1,8403.0
2024-03-07 13:30:00,280.07,280.24,279.78,280.15,6342.0,280.07,280.24,279.78,280.15,6342.0
2024-03-07 13:35:00,280.15,280.49,279.9,280.49,5526.0,280.15,280.49,279.9,280.49,5526.0
2024-03-07 13:40:00,280.38,280.5,280.05,280.5,6487.0,280.38,280.5,280.05,280.5,6487.0
2024-03-07 13:45:00,280.4,281.0,280.4,280.82,6150.0,280.4,281.0,280.4,280.82,6150.0
2024-03-07 13:50:00,280.85,280.88,280.49,280.81,22240.0,280.85,280.88,280.49,280.81,22240.0
2024-03-07 13:55:00,280.9,280.9,280.22,280.27,26129.0,280.9,280.9,280.22,280.27,26129.0
2024-03-07 14:00:00,280.28,280.57,280.28,280.51,12958.0,280.28,280.57,280.28,280.51,12958.0
2024-03-07 14:05:00,280.56,280.91,280.5,280.85,10172.0,280.56,280.91,280.5,280.85,10172.0
2024-03-07 14:10:00,280.87,280.9,280.57,280.73,5055.0,280.87,280.9,280.57,280.73,5055.0
2024-03-07 14:15:00,280.73,280.73,280.35,280.43,5497.0,280.73,280.73,280.35,280.43,5497.0
2024-03-07 14:20:00,280.43,280.69,280.33,280.44,15641.0,280.43,280.69,280.33,280.44,15641.0
2024-03-07 14:25:00,280.42,280.53,280.28,280.51,5093.0,280.42,280.53,280.28,280.51,5093.0
2024-03-07 14:30:00,280.51,280.63,280.44,280.56,6718.0,280.51,280.63,280.44,280.56,6718.0
2024-03-07 14:35:00,280.65,281.16,280.6,280.98,11429.0,280.65,281.16,280.6,280.98,11429.0
2024-03-07 14:40:00,280.98,281.54,280.97,281.34,8407.0,280.98,281.54,280.97,281.34,8407.0
2024-03-07 14:45:00,281.32,281.32,280.91,280.91,7827.0,281.32,281.32,280.91,280.91,7827.0
2024-03-07 14:50:00,280.85,281.14,280.51,281.13,5961.0,280.85,281.14,280.51,281.13,5961.0
2024-03-07 14:55:00,281.14,281.33,280.64,281.32,9823.0,281.14,281.33,280.64,281.32,9823.0
2024-03-07 15:00:00,281.14,281.17,280.59,280.95,3907.0,281.14,281.17,280.59,280.95,3907.0
2024-03-07 15:05:00,280.95,281.17,280.7,280.71,4905.0,280.95,281.17,280.7,280.71,4905.0
2024-03-07 15:10:00,280.75,281.09,280.75,281.09,5874.0,280.75,281.09,280.75,281.09,5874.0
2024-03-07 15:15:00,280.94,281.08,280.31,280.38,4841.0,280.94,281.08,280.31,280.38,4841.0
2024-03-07 15:20:00,280.29,280.61,279.88,280.38,7419.0,280.29,280.61,279.88,280.38,7419.0
2024-03-07 15:25:00,280.32,280.63,280.32,280.51,11123.0,280.32,280.63,280.32,280.51,11123.0
2024-03-07 15:30:00,280.53,280.65,280.19,280.63,6274.0,280.53,280.65,280.19,280.63,6274.0
2024-03-07 15:35:00,280.63,280.83,280.5,280.8,10726.0,280.63,280.83,280.5,280.8,10726.0
2024-03-07 15:40:00,280.79,281.2,280.72,281.14,27613.0,280.79,281.2,280.72,281.14,27613.0
2024-03-07 15:45:00,281.19,281.41,280.95,281.0,33397.0,281.19,281.41,280.95,281.0,33397.0
2024-03-07 15:50:00,280.9,282.06,280.8,282.0,69369.0,280.9,282.06,280.8,282.0,69369.0
2024-03-07 15:55:00,282.0,282.11,281.83,281.9,88588.0,282.0,282.11,281.83,281.9,88588.0
2024-03-08 09:30:00,281.67,282.44,279.91,280.41,26835.0,281.67,282.44,279.91,280.41,26835.0
2024-03-08 09:35:00,280.0,280.62,279.27,280.39,11279.0,280.0,280.62,279.27,280.39,11279.0
2024-03-08 09:40:00,280.37,281.9,280.04,281.77,17299.0,280.37,281.9,280.04,281.77,17299.0
2024-03-08 09:45:00,281.56,282.75,281.55,282.09,1381.0,281.56,282.75,281.55,282.09,1381.0
2024-03-08 09:50:00,281.66,283.5,281.66,283.09,3279.0,281.66,283.5,281.66,283.09,3279.0
2024-03-08 09:55:00,282.96,283.67,282.62,283.5,4777.0,282.96,283.67,282.62,283.5,4777.0
2024-03-08 10:00:00,283.48,283.63,282.72,283.0,3360.0,283.48,283.63,282.72,283.0,3360.0
2024-03-08 10:05:00,283.03,283.15,282.54,282.68,6192.0,283.03,283.15,282.54,282.68,6192.0
2024-03-08 10:10:00,282.49,283.12,282.22,283.12,3231.0,282.49,283.12,282.22,283.12,3231.0
2024-03-08 10:15:00,283.17,283.42,282.8,283.03,9880.0,283.17,283.42,282.8,283.03,9880.0
2024-03-08 10:20:00,282.95,283.28,282.91,283.19,1300.0,282.95,283.28,282.91,283.19,1300.0
2024-03-08 10:25:00,283.37,283.42,282.8,283.28,8919.0,283.37,283.42,282.8,283.28,8919.0
2024-03-08 10:30:00,283.07,283.26,282.67,282.99,8589.0,283.07,283.26,282.67,282.99,8589.0
2024-03-08 10:35:00,282.84,283.52,282.01,283.52,6286.0,282.84,283.52,282.01,283.52,6286.0
2024-03-08 10:40:00,283.57,283.63,282.75,282.96,5653.0,283.57,283.63,282.75,282.96,5653.0
2024-03-08 10:45:00,282.75,283.67,282.66,283.51,7396.0,282.75,283.67,282.66,283.51,7396.0
2024-03-08 10:50:00,283.28,283.97,283.27,283.78,4752.0,283.28,283.97,283.27,283.78,4752.0
2024-03-08 10:55:00,283.99,283.99,283.43,283.51,2400.0,283.99,283.99,283.43,283.51,2400.0
2024-03-08 11:00:00,283.55,284.12,283.33,283.65,3500.0,283.55,284.12,283.33,283.65,3500.0
2024-03-08 11:05:00,283.59,283.91,283.43,283.81,4353.0,283.59,283.91,283.43,283.81,4353.0
2024-03-08 11:10:00,283.96,284.01,282.98,283.48,5220.0,283.96,284.01,282.98,283.48,5220.0
2024-03-08 11:15:00,283.35,284.44,283.35,283.73,3100.0,283.35,284.44,283.35,283.73,3100.0
2024-03-08 11:20:00,283.62,284.39,283.62,284.39,11195.0,283.62,284.39,283.62,284.39,11195.0
2024-03-08 11:25:00,284.33,284.78,284.13,284.5,6098.0,284.33,284.78,284.13,284.5,6098.0
2024-03-08 11:30:00,284.52,285.0,283.75,284.08,7205.0,284.52,285.0,283.75,284.08,7205.0
2024-03-08 11:35:00,284.03,284.03,283.51,283.88,3064.0,284.03,284.03,283.51,283.88,3064.0
2024-03-08 11:40:00,283.84,283.84,282.89,282.93,4175.0,283.84,283.84,282.89,282.93,4175.0
2024-03-08 11:45:00,283.06,283.37,282.87,283.21,5341.0,283.06,283.37,282.87,283.21,5341.0
2024-03-08 11:50:00,283.27,284.35,283.24,283.76,7818.0,283.27,284.35,283.24,283.76,7818.0
2024-03-08 11:55:00,283.64,283.96,283.54,283.96,2390.0,283.64,283.96,283.54,283.96,2390.0
2024-03-08 12:00:00,283.7,284.27,283.53,283.98,5338.0,283.7,284.27,283.53,283.98,5338.0
2024-03-08 12:05:00,283.65,284.12,283.65,283.91,4195.0,283.65,284.12,283.65,283.91,4195.0
2024-03-08 12:10:00,283.76,283.81,282.81,282.86,4401.0,283.76,283.81,282.81,282.86,4401.0
2024-03-08 12:15:00,283.22,283.64,283.15,283.3,3415.0,283.22,283.64,283.15,283.3,3415.0
2024-03-08 12:20:00,283.27,283.3,282.65,283.08,2884.0,283.27,283.3,282.65,283.08,2884.0
2024-03-08 12:25:00,283.29,283.3,282.92,282.92,3038.0,283.29,283.3,282.92,282.92,3038.0
2024-03-08 12:30:00,283.1,283.1,282.66,282.84,2307.0,283.1,283.1,282.66,282.84,2307.0
2024-03-08 12:35:00,282.88,282.99,282.58,282.75,3082.0,282.88,282.99,282.58,282.75,3082.0
2024-03-08 12:40:00,282.68,282.68,282.28,282.47,1331.0,282.68,282.68,282.28,282.47,1331.0
2024-03-08 12:45:00,282.26,282.36,282.06,282.36,1400.0,282.26,282.36,282.06,282.36,1400.0
2024-03-08 12:50:00,282.37,282.47,281.7,281.8,5782.0,282.37,282.47,281.7,281.8,5782.0
2024-03-08 12:55:00,281.9,282.26,281.9,282.12,2529.0,281.9,282.26,281.9,282.12,2529.0
2024-03-08 13:00:00,282.04,282.04,281.7,281.72,8618.0,282.04,282.04,281.7,281.72,8618.0
2024-03-08 13:05:00,281.7,282.48,281.7,282.48,2395.0,281.7,282.48,281.7,282.48,2395.0
2024-03-08 13:10:00,282.52,282.66,282.2,282.37,6199.0,282.52,282.66,282.2,282.37,6199.0
2024-03-08 13:15:00,282.6,282.81,282.45,282.61,2290.0,282.6,282.81,282.45,282.61,2290.0
2024-03-08 13:20:00,282.77,282.81,282.47,282.59,1800.0,282.77,282.81,282.47,282.59,1800.0
2024-03-08 13:25:00,282.65,282.87,282.51,282.51,1100.0,282.65,282.87,282.51,282.51,1100.0
2024-03-08 13:30:00,282.49,282.81,282.49,282.51,1158.0,282.49,282.81,282.49,282.51,1158.0
2024-03-08 13:35:00,282.82,282.87,282.46,282.8,3910.0,282.82,282.87,282.46,282.8,3910.0
2024-03-08 13:40:00,282.66,282.82,282.31,282.58,3942.0,282.66,282.82,282.31,282.58,3942.0
2024-03-08 13:45:00,282.71,283.03,282.68,282.81,1390.0,282.71,283.03,282.68,282.81,1390.0
2024-03-08 13:50:00,282.81,282.81,282.21,282.53,3912.0,282.81,282.81,282.21,282.53,3912.0
2024-03-08 13:55:00,282.48,282.84,282.48,282.68,8409.0,282.48,282.84,282.48,282.68,8409.0
2024-03-08 14:00:00,282.6,282.68,282.24,282.44,6742.0,282.6,282.68,282.24,282.44,6742.0
2024-03-08 14:05:00,282.44,282.64,282.32,282.45,3891.0,282.44,282.64,282.32,282.45,3891.0
2024-03-08 14:10:00,282.43,282.85,282.43,282.85,1404.0,282.43,282.85,282.43,282.85,1404.0
2024-03-08 14:15:00,283.03,283.19,282.96,283.19,1396.0,283.03,283.19,282.96,283.19,1396.0
2024-03-08 14:20:00,283.56,283.74,283.56,283.6,2596.0,283.56,283.74,283.56,283.6,2596.0
2024-03-08 14:25:00,283.66,283.66,283.32,283.47,1414.0,283.66,283.66,283.32,283.47,1414.0
2024-03-08 14:30:00,283.41,283.81,283.38,283.76,3176.0,283.41,283.81,283.38,283.76,3176.0
2024-03-08 14:35:00,283.71,283.73,283.2,283.2,3143.0,283.71,283.73,283.2,283.2,3143.0
2024-03-08 14:40:00,283.2,283.55,283.0,283.49,1900.0,283.2,283.55,283.0,283.49,1900.0
2024-03-08 14:45:00,283.29,283.39,283.29,283.29,921.0,283.29,283.39,283.29,283.29,921.0
2024-03-08 14:50:00,283.36,283.76,283.28,283.41,7112.0,283.36,283.76,283.28,283.41,7112.0
2024-03-08 14:55:00,283.56,283.64,283.41,283.49,2016.0,283.56,283.64,283.41,283.49,2016.0
2024-03-08 15:00:00,283.54,283.67,283.13,283.14,6600.0,283.54,283.67,283.13,283.14,6600.0
2024-03-08 15:05:00,283.23,283.25,282.74,282.74,4958.0,283.23,283.25,282.74,282.74,4958.0
2024-03-08 15:10:00,282.71,282.71,282.44,282.57,2000.0,282.71,282.71,282.44,282.57,2000.0
2024-03-08 15:15:00,282.47,282.73,282.44,282.58,4928.0,282.47,282.73,282.44,282.58,4928.0
2024-03-08 15:20:00,282.51,282.62,282.38,282.5,6122.0,282.51,282.62,282.38,282.5,6122.0
2024-03-08 15:25:00,282.49,282.72,282.37,282.41,8507.0,282.49,282.72,282.37,282.41,8507.0
2024-03-08 15:30:00,282.41,282.93,282.41,282.76,7506.0,282.41,282.93,282.41,282.76,7506.0
2024-03-08 15:35:00,282.79,282.79,282.42,282.54,8941.0,282.79,282.79,282.42,282.54,8941.0
2024-03-08 15:40:00,282.54,283.15,282.39,283.15,44901.0,282.54,283.15,282.39,283.15,44901.0
2024-03-08 15:45:00,283.18,283.18,282.61,282.61,9361.0,283.18,283.18,282.61,282.61,9361.0
2024-03-08 15:50:00,282.88,283.64,282.66,283.23,23165.0,282.88,283.64,282.66,283.23,23165.0
2024-03-08 15:55:00,283.19,284.19,283.1,283.78,60410.0,283.19,284.19,283.1,283.78,60410.0
2024-03-11 09:30:00,283.26,286.82,281.25,286.82,17615.0,283.26,286.82,281.25,286.82,17615.0
2024-03-11 09:35:00,285.95,287.09,285.68,287.04,23388.0,285.95,287.09,285.68,287.04,23388.0
2024-03-11 09:40:00,286.62,288.47,286.58,288.0,30737.0,286.62,288.47,286.58,288.0,30737.0
2024-03-11 09:45:00,287.94,288.37,287.6,288.05,21597.0,287.94,288.37,287.6,288.05,21597.0
2024-03-11 09:50:00,288.05,289.21,287.99,288.9,7902.0,288.05,289.21,287.99,288.9,7902.0
2024-03-11 09:55:00,288.47,290.11,288.21,290.11,25946.0,288.47,290.11,288.21,290.11,25946.0
2024-03-11 10:00:00,289.98,291.2,289.69,291.15,15594.0,289.98,291.2,289.69,291.15,15594.0
2024-03-11 10:05:00,291.16,292.9,290.84,292.5,65149.0,291.16,292.9,290.84,292.5,65149.0
2024-03-11 10:10:00,292.33,293.0,292.0,292.91,26562.0,292.33,293.0,292.0,292.91,26562.0
2024-03-11 10:15:00,292.89,293.24,292.0,292.94,22366.0,292.89,293.24,292.0,292.94,22366.0
2024-03-11 10:20:00,292.99,294.41,292.98,294.14,38536.0,292.99,294.41,292.98,294.14,38536.0
2024-03-11 10:25:00,294.1,294.15,292.57,293.46,23947.0,294.1,294.15,292.57,293.46,23947.0
2024-03-11 10:30:00,293.32,293.88,292.41,293.0,12405.0,293.32,293.88,292.41,293.0,12405.0
2024-03-11 10:35:00,293.0,293.62,292.29,293.42,8523.0,293.0,293.62,292.29,293.42,8523.0
2024-03-11 10:40:00,293.35,294.75,293.11,294.11,41414.0,293.35,294.75,293.11,294.11,41414.0
2024-03-11 10:45:00,294.06,295.81,293.89,295.67,37346.0,294.06,295.81,293.89,295.67,37346.0
2024-03-11 10:50:00,295.47,295.49,293.98,294.48,18198.0,295.47,295.49,293.98,294.48,18198.0
2024-03-11 10:55:00,294.68,294.88,293.79,294.77,19747.0,294.68,294.88,293.79,294.77,19747.0
2024-03-11 11:00:00,294.57,294.57,292.53,293.22,21978.0,294.57,294.57,292.53,293.22,21978.0
2024-03-11 11:05:00,293.05,293.84,292.99,293.41,23319.0,293.05,293.84,292.99,293.41,23319.0
2024-03-11 11:10:00,293.4,293.45,293.0,293.14,24151.0,293.4,293.45,293.0,293.14,24151.0
2024-03-11 11:15:00,293.19,293.63,293.08,293.5,6275.0,293.19,293.63,293.08,293.5,6275.0
2024-03-11 11:20:00,293.5,294.0,293.35,294.0,7794.0,293.5,294.0,293.35,294.0,7794.0
2024-03-11 11:25:00,294.03,294.03,293.53,293.77,2741.0,294.03,294.03,293.53,293.77,2741.0
2024-03-11 11:30:00,293.6,294.04,293.05,293.05,15587.0,293.6,294.04,293.05,293.05,15587.0
2024-03-11 11:35:00,293.18,293.56,293.03,293.51,5959.0,293.18,293.56,293.03,293.51,5959.0
2024-03-11 11:40:00,293.77,293.96,293.21,293.61,7432.0,293.77,293.96,293.21,293.61,7432.0
2024-03-11 11:45:00,293.48,294.01,293.48,294.0,3600.0,293.48,294.01,293.48,294.0,3600.0
2024-03-11 11:50:00,294.0,294.09,293.79,293.79,6315.0,294.0,294.09,293.79,293.79,6315.0
2024-03-11 11:55:00,293.75,294.01,293.75,293.89,4611.0,293.75,294.01,293.75,293.89,4611.0
2024-03-11 12:00:00,293.75,293.78,293.6,293.67,1533.0,293.75,293.78,293.6,293.67,1533.0
2024-03-11 12:05:00,293.79,294.07,293.63,294.07,6537.0,293.79,294.07,293.63,294.07,6537.0
2024-03-11 12:10:00,293.99,294.49,293.98,294.47,3379.0,293.99,294.49,293.98,294.47,3379.0
2024-03-11 12:15:00,294.5,295.07,294.36,294.37,4972.0,294.5,295.07,294.36,294.37,4972.0
2024-03-11 12:20:00,294.45,294.67,294.34,294.67,2141.0,294.45,294.67,294.34,294.67,2141.0
2024-03-11 12:25:00,294.56,294.67,293.85,293.86,6000.0,294.56,294.67,293.85,293.86,6000.0
2024-03-11 12:30:00,293.99,294.18,293.61,293.84,9538.0,293.99,294.18,293.61,293.84,9538.0
2024-03-11 12:35:00,293.76,293.98,293.59,293.59,4453.0,293.76,293.98,293.59,293.59,4453.0
2024-03-11 12:40:00,293.76,294.27,293.64,294.17,1384.0,293.76,294.27,293.64,294.17,1384.0
2024-03-11 12:45:00,294.17,294.36,294.11,294.11,2738.0,294.17,294.36,294.11,294.11,2738.0
2024-03-11 12:50:00,294.17,294.31,293.84,294.22,2539.0,294.17,294.31,293.84,294.22,2539.0
2024-03-11 12:55:00,294.36,294.47,294.11,294.47,2743.0,294.36,294.47,294.11,294.47,2743.0
2024-03-11 13:00:00,294.47,296.12,294.32,296.0,39049.0,294.47,296.12,294.32,296.0,39049.0
2024-03-11 13:05:00,296.04,296.89,295.8,296.81,9627.0,296.04,296.89,295.8,296.81,9627.0
2024-03-11 13:10:00,296.96,297.26,296.6,297.01,7800.0,296.96,297.26,296.6,297.01,7800.0
2024-03-11 13:15:00,297.0,297.1,296.82,297.03,3382.0,297.0,297.1,296.82,297.03,3382.0
2024-03-11 13:20:00,297.07,297.23,296.6,296.94,13556.0,297.07,297.23,296.6,296.94,13556.0
2024-03-11 13:25:00,297.0,297.49,296.77,297.48,6064.0,297.0,297.49,296.77,297.48,6064.0
2024-03-11 13:30:00,297.43,297.43,296.86,296.86,6213.0,297.43,297.43,296.86,296.86,6213.0
2024-03-11 13:35:00,297.01,297.37,296.84,297.37,6495.0,297.01,297.37,296.84,297.37,6495.0
2024-03-11 13:40:00,297.38,297.57,296.83,296.94,6090.0,297.38,297.57,296.83,296.94,6090.0
2024-03-11 13:45:00,296.8,297.0,296.7,296.84,3404.0,296.8,297.0,296.7,296.84,3404.0
2024-03-11 13:50:00,296.84,297.06,296.83,297.01,6799.0,296.84,297.06,296.83,297.01,6799.0
2024-03-11 13:55:00,297.11,297.5,297.04,297.19,5174.0,297.11,297.5,297.04,297.19,5174.0
2024-03-11 14:00:00,297.14,297.55,296.88,297.55,5822.0,297.14,297.55,296.88,297.55,5822.0
2024-03-11 14:05:00,297.53,297.53,297.11,297.3,3371.0,297.53,297.53,297.11,297.3,3371.0
2024-03-11 14:10:00,297.41,297.54,297.0,297.33,24953.0,297.41,297.54,297.0,297.33,24953.0
2024-03-11 14:15:00,297.33,297.33,297.1,297.21,3715.0,297.33,297.33,297.1,297.21,3715.0
2024-03-11 14:20:00,297.23,297.36,297.01,297.33,10626.0,297.23,297.36,297.01,297.33,10626.0
2024-03-11 14:25:00,297.41,297.75,297.37,297.72,3826.0,297.41,297.75,297.37,297.72,3826.0
2024-03-11 14:30:00,297.67,297.79,297.61,297.75,7290.0,297.67,297.79,297.61,297.75,7290.0
2024-03-11 14:35:00,297.75,297.75,296.28,296.36,17380.0,297.75,297.75,296.28,296.36,17380.0
2024-03-11 14:40:00,296.53,296.59,296.41,296.48,2276.0,296.53,296.59,296.41,296.48,2276.0
2024-03-11 14:45:00,296.36,296.72,296.1,296.39,7297.0,296.36,296.72,296.1,296.39,7297.0
2024-03-11 14:50:00,296.44,297.09,296.38,297.0,17217.0,296.44,297.09,296.38,297.0,17217.0
2024-03-11 14:55:00,297.04,297.58,297.0,297.45,14691.0,297.04,297.58,297.0,297.45,14691.0
2024-03-11 15:00:00,297.51,298.09,297.45,297.99,8983.0,297.51,298.09,297.45,297.99,8983.0
2024-03-11 15:05:00,297.98,297.98,297.49,297.77,9107.0,297.98,297.98,297.49,297.77,9107.0
2024-03-11 15:10:00,297.81,297.81,297.51,297.63,8005.0,297.81,297.81,297.51,297.63,8005.0
2024-03-11 15:15:00,297.63,297.95,297.51,297.65,6399.0,297.63,297.95,297.51,297.65,6399.0
2024-03-11 15:20:00,297.65,297.84,297.62,297.65,7944.0,297.65,297.84,297.62,297.65,7944.0
2024-03-11 15:25:00,297.69,297.81,297.59,297.72,5619.0,297.69,297.81,297.59,297.72,5619.0
2024-03-11 15:30:00,297.72,298.6,297.67,298.6,25007.0,297.72,298.6,297.67,298.6,25007.0
2024-03-11 15:35:00,298.61,299.19,297.96,298.33,46808.0,298.61,299.19,297.96,298.33,46808.0
2024-03-11 15:40:00,298.32,298.39,297.97,298.06,12539.0,298.32,298.39,297.97,298.06,12539.0
2024-03-11 15:45:00,298.0,298.36,297.19,297.3,16786.0,298.0,298.36,297.19,297.3,16786.0
2024-03-11 15:50:00,297.17,298.08,296.97,297.39,53734.0,297.17,298.08,296.97,297.39,53734.0
2024-03-11 15:55:00,297.51,298.31,297.3,298.25,132199.0,297.51,298.31,297.3,298.25,132199.0
2024-03-12 09:30:00,299.2,300.03,297.95,299.38,18434.0,299.2,300.03,297.95,299.38,18434.0
2024-03-12 09:35:00,299.13,299.13,297.15,297.87,25875.0,299.13,299.13,297.15,297.87,25875.0
2024-03-12 09:40:00,297.72,297.88,295.38,296.56,17914.0,297.72,297.88,295.38,296.56,17914.0
2024-03-12 09:45:00,296.19,296.58,294.43,294.93,7749.0,296.19,296.58,294.43,294.93,7749.0
2024-03-12 09:50:00,295.29,295.39,294.48,294.81,9796.0,295.29,295.39,294.48,294.81,9796.0
2024-03-12 09:55:00,294.82,296.06,294.55,296.06,24176.0,294.82,296.06,294.55,296.06,24176.0
2024-03-12 10:00:00,295.99,295.99,295.26,295.97,14555.0,295.99,295.99,295.26,295.97,14555.0
2024-03-12 10:05:00,295.9,296.61,295.61,295.76,11784.0,295.9,296.61,295.61,295.76,11784.0
2024-03-12 10:10:00,295.75,296.47,295.73,296.47,9673.0,295.75,296.47,295.73,296.47,9673.0
2024-03-12 10:15:00,296.6,296.61,295.99,296.0,6676.0,296.6,296.61,295.99,296.0,6676.0
2024-03-12 10:20:00,295.88,296.03,295.06,295.33,24475.0,295.88,296.03,295.06,295.33,24475.0
2024-03-12 10:25:00,295.51,295.73,294.72,294.96,11221.0,295.51,295.73,294.72,294.96,11221.0
2024-03-12 10:30:00,294.96,296.25,294.96,296.25,7946.0,294.96,296.25,294.96,296.25,7946.0
2024-03-12 10:35:00,295.88,297.43,295.88,296.52,5735.0,295.88,297.43,295.88,296.52,5735.0
2024-03-12 10:40:00,296.43,297.06,296.34,296.99,3189.0,296.43,297.06,296.34,296.99,3189.0
2024-03-12 10:45:00,296.91,296.91,295.72,295.85,7197.0,296.91,296.91,295.72,295.85,7197.0
2024-03-12 10:50:00,295.71,296.22,295.48,295.73,5250.0,295.71,296.22,295.48,295.73,5250.0
2024-03-12 10:55:00,295.73,296.22,295.52,296.18,13688.0,295.73,296.22,295.52,296.18,13688.0
2024-03-12 11:00:00,296.11,296.16,295.68,295.75,4808.0,296.11,296.16,295.68,295.75,4808.0
2024-03-12 11:05:00,295.75,296.16,295.67,295.89,7863.0,295.75,296.16,295.67,295.89,7863.0
2024-03-12 11:10:00,295.78,296.6,295.76,296.52,3997.0,295.78,296.6,295.76,296.52,3997.0
2024-03-12 11:15:00,296.53,296.71,296.14,296.22,5833.0,296.53,296.71,296.14,296.22,5833.0
2024-03-12 11:20:00,296.17,296.17,295.67,295.78,7403.0,296.17,296.17,295.67,295.78,7403.0
2024-03-12 11:25:00,295.93,296.11,295.77,296.03,3410.0,295.93,296.11,295.77,296.03,3410.0
2024-03-12 11:30:00,295.91,296.14,295.69,295.78,15019.0,295.91,296.14,295.69,295.78,15019.0
2024-03-12 11:35:00,295.91,296.37,295.66,296.19,5742.0,295.91,296.37,295.66,296.19,5742.0
2024-03-12 11:40:00,295.97,296.18,295.74,295.75,8564.0,295.97,296.18,295.74,295.75,8564.0
2024-03-12 11:45:00,295.83,295.91,295.56,295.73,16566.0,295.83,295.91,295.56,295.73,16566.0
2024-03-12 11:50:00,295.74,296.16,295.73,295.9,9761.0,295.74,296.16,295.73,295.9,9761.0
2024-03-12 11:55:00,295.85,296.16,295.85,295.96,3725.0,295.85,296.16,295.85,295.96,3725.0
2024-03-12 12:00:00,296.02,296.02,294.97,295.08,8669.0,296.02,296.02,294.97,295.08,8669.0
2024-03-12 12:05:00,294.75,295.12,293.72,293.72,3900.0,294.75,295.12,293.72,293.72,3900.0
2024-03-12 12:10:00,293.66,293.69,292.76,292.81,7330.0,293.66,293.69,292.76,292.81,7330.0
2024-03-12 12:15:00,292.7,293.18,292.08,292.84,15850.0,292.7,293.18,292.08,292.84,15850.0
2024-03-12 12:20:00,292.86,293.66,292.85,293.08,7632.0,292.86,293.66,292.85,293.08,7632.0
2024-03-12 12:25:00,293.12,293.12,292.82,292.93,8541.0,293.12,293.12,292.82,292.93,8541.0
2024-03-12 12:30:00,292.84,293.82,292.81,293.38,8175.0,292.84,293.82,292.81,293.38,8175.0
2024-03-12 12:35:00,293.34,293.34,292.83,292.99,4072.0,293.34,293.34,292.83,292.99,4072.0
2024-03-12 12:40:00,293.13,293.26,292.74,292.86,5701.0,293.13,293.26,292.74,292.86,5701.0
2024-03-12 12:45:00,292.87,292.93,292.64,292.75,6392.0,292.87,292.93,292.64,292.75,6392.0
2024-03-12 12:50:00,292.79,293.25,292.79,293.18,4762.0,292.79,293.25,292.79,293.18,4762.0
2024-03-12 12:55:00,293.25,293.69,293.21,293.41,5585.0,293.25,293.69,293.21,293.41,5585.0
2024-03-12 13:00:00,293.25,293.27,292.46,292.96,6456.0,293.25,293.27,292.46,292.96,6456.0
2024-03-12 13:05:00,292.72,293.17,292.72,293.13,6099.0,292.72,293.17,292.72,293.13,6099.0
2024-03-12 13:10:00,293.03,293.03,292.78,292.79,3275.0,293.03,293.03,292.78,292.79,3275.0
2024-03-12 13:15:00,292.92,293.06,292.83,293.02,8614.0,292.92,293.06,292.83,293.02,8614.0
2024-03-12 13:20:00,293.03,293.03,292.88,292.88,2100.0,293.03,293.03,292.88,292.88,2100.0
2024-03-12 13:25:00,292.82,293.01,292.79,292.81,7271.0,292.82,293.01,292.79,292.81,7271.0
2024-03-12 13:30:00,292.81,292.92,292.46,292.51,10516.0,292.81,292.92,292.46,292.51,10516.0
2024-03-12 13:35:00,292.55,292.92,292.15,292.17,16475.0,292.55,292.92,292.15,292.17,16475.0
2024-03-12 13:40:00,292.05,292.39,291.74,292.37,14415.0,292.05,292.39,291.74,292.37,14415.0
2024-03-12 13:45:00,292.57,292.79,292.54,292.79,3909.0,292.57,292.79,292.54,292.79,3909.0
2024-03-12 13:50:00,292.79,293.06,292.69,293.02,6768.0,292.79,293.06,292.69,293.02,6768.0
2024-03-12 13:55:00,293.01,293.13,292.98,293.04,805.0,293.01,293.13,292.98,293.04,805.0
2024-03-12 14:00:00,293.16,293.19,292.84,292.91,9576.0,293.16,293.19,292.84,292.91,9576.0
2024-03-12 14:05:00,292.88,293.02,292.84,293.02,4834.0,292.88,293.02,292.84,293.02,4834.0
2024-03-12 14:10:00,293.03,293.13,292.83,293.01,8784.0,293.03,293.13,292.83,293.01,8784.0
2024-03-12 14:15:00,292.93,292.93,292.75,292.84,3213.0,292.93,292.93,292.75,292.84,3213.0
2024-03-12 14:20:00,292.84,293.01,292.5,292.51,8900.0,292.84,293.01,292.5,292.51,8900.0
2024-03-12 14:25:00,292.5,293.04,292.5,292.98,12232.0,292.5,293.04,292.5,292.98,12232.0
2024-03-12 14:30:00,292.98,293.06,292.83,292.94,5521.0,292.98,293.06,292.83,292.94,5521.0
2024-03-12 14:35:00,292.93,293.54,292.87,293.41,11396.0,292.93,293.54,292.87,293.41,11396.0
2024-03-12 14:40:00,293.38,293.43,293.11,293.24,13224.0,293.38,293.43,293.11,293.24,13224.0
2024-03-12 14:45:00,293.22,293.35,293.04,293.3,11362.0,293.22,293.35,293.04,293.3,11362.0
2024-03-12 14:50:00,293.28,293.57,293.19,293.57,17612.0,293.28,293.57,293.19,293.57,17612.0
2024-03-12 14:55:00,293.55,293.87,293.53,293.77,7126.0,293.55,293.87,293.53,293.77,7126.0
2024-03-12 15:00:00,293.82,293.89,293.54,293.74,5332.0,293.82,293.89,293.54,293.74,5332.0
2024-03-12 15:05:00,293.75,293.81,293.48,293.48,32397.0,293.75,293.81,293.48,293.48,32397.0
2024-03-12 15:10:00,293.43,293.6,293.06,293.51,6668.0,293.43,293.6,293.06,293.51,6668.0
2024-03-12 15:15:00,293.42,293.42,292.99,293.18,10448.0,293.42,293.42,292.99,293.18,10448.0
2024-03-12 15:20:00,293.26,293.28,293.07,293.21,11075.0,293.26,293.28,293.07,293.21,11075.0
2024-03-12 15:25:00,293.21,293.23,292.51,292.97,16994.0,293.21,293.23,292.51,292.97,16994.0
2024-03-12 15:30:00,292.96,293.29,292.96,293.09,12487.0,292.96,293.29,292.96,293.09,12487.0
2024-03-12 15:35:00,293.08,293.3,293.05,293.17,9933.0,293.08,293.3,293.05,293.17,9933.0
2024-03-12 15:40:00,293.29,294.2,293.29,294.07,11689.0,293.29,294.2,293.29,294.07,11689.0
2024-03-12 15:45:00,294.01,294.25,293.94,293.98,11246.0,294.01,294.25,293.94,293.98,11246.0
2024-03-12 15:50:00,293.93,294.04,293.72,293.83,25323.0,293.93,294.04,293.72,293.83,25323.0
2024-03-12 15:55:00,293.8,294.72,293.79,294.7,149580.0,293.8,294.72,293.79,294.7,149580.0
2024-03-13 09:30:00,295.01,297.66,294.09,297.66,13051.0,295.01,297.66,294.09,297.66,13051.0
2024-03-13 09:35:00,296.92,297.62,295.83,297.35,3830.0,296.92,297.62,295.83,297.35,3830.0
2024-03-13 09:40:00,297.71,298.64,297.46,298.3,12145.0,297.71,298.64,297.46,298.3,12145.0
2024-03-13 09:45:00,298.16,299.35,298.16,299.13,2300.0,298.16,299.35,298.16,299.13,2300.0
2024-03-13 09:50:00,298.78,298.78,297.93,298.33,4554.0,298.78,298.78,297.93,298.33,4554.0
2024-03-13 09:55:00,298.56,299.58,298.56,299.38,7489.0,298.56,299.58,298.56,299.38,7489.0
2024-03-13 10:00:00,299.57,299.86,298.32,298.32,5589.0,299.57,299.86,298.32,298.32,5589.0
2024-03-13 10:05:00,297.81,299.24,297.81,299.24,4155.0,297.81,299.24,297.81,299.24,4155.0
2024-03-13 10:10:00,299.16,300.03,298.8,299.36,7794.0,299.16,300.03,298.8,299.36,7794.0
2024-03-13 10:15:00,299.5,299.5,298.94,299.33,6090.0,299.5,299.5,298.94,299.33,6090.0
2024-03-13 10:20:00,299.09,299.09,298.57,298.95,3034.0,299.09,299.09,298.57,298.95,3034.0
2024-03-13 10:25:00,298.79,299.6,298.79,299.07,4877.0,298.79,299.6,298.79,299.07,4877.0
2024-03-13 10:30:00,299.06,299.06,298.57,299.01,1900.0,299.06,299.06,298.57,299.01,1900.0
2024-03-13 10:35:00,299.0,299.43,299.0,299.03,6054.0,299.0,299.43,299.0,299.03,6054.0
2024-03-13 10:40:00,299.06,299.09,298.71,298.85,7379.0,299.06,299.09,298.71,298.85,7379.0
2024-03-13 10:45:00,298.72,299.08,297.48,297.81,4099.0,298.72,299.08,297.48,297.81,4099.0
2024-03-13 10:50:00,297.94,298.02,296.67,296.78,6100.0,297.94,298.02,296.67,296.78,6100.0
2024-03-13 10:55:00,296.78,297.33,296.78,297.29,5361.0,296.78,297.33,296.78,297.29,5361.0
2024-03-13 11:00:00,297.29,297.73,297.18,297.39,3467.0,297.29,297.73,297.18,297.39,3467.0
2024-03-13 11:05:00,297.43,298.59,297.27,298.5,2903.0,297.43,298.59,297.27,298.5,2903.0
2024-03-13 11:10:00,298.68,299.02,298.4,299.02,2600.0,298.68,299.02,298.4,299.02,2600.0
2024-03-13 11:15:00,299.0,299.13,298.69,298.69,3891.0,299.0,299.13,298.69,298.69,3891.0
2024-03-13 11:20:00,298.71,299.14,298.71,298.79,1947.0,298.71,299.14,298.71,298.79,1947.0
2024-03-13 11:25:00,298.64,298.81,298.49,298.74,1728.0,298.64,298.81,298.49,298.74,1728.0
2024-03-13 11:30:00,298.79,299.09,298.62,299.09,2423.0,298.79,299.09,298.62,299.09,2423.0
2024-03-13 11:35:00,299.07,299.07,298.56,298.56,1866.0,299.07,299.07,298.56,298.56,1866.0
2024-03-13 11:40:00,298.59,299.07,298.52,299.07,1376.0,298.59,299.07,298.52,299.07,1376.0
2024-03-13 11:45:00,298.95,298.95,298.14,298.15,2908.0,298.95,298.95,298.14,298.15,2908.0
2024-03-13 11:50:00,298.38,298.89,298.38,298.89,1700.0,298.38,298.89,298.38,298.89,1700.0
2024-03-13 11:55:00,298.84,298.89,298.29,298.33,3612.0,298.84,298.89,298.29,298.33,3612.0
2024-03-13 12:00:00,298.27,298.27,297.89,297.89,710.0,298.27,298.27,297.89,297.89,710.0
2024-03-13 12:05:00,297.76,297.77,297.0,297.0,1343.0,297.76,297.77,297.0,297.0,1343.0
2024-03-13 12:10:00,297.27,297.54,297.27,297.49,2100.0,297.27,297.54,297.27,297.49,2100.0
2024-03-13 12:15:00,297.24,297.52,297.13,297.38,4960.0,297.24,297.52,297.13,297.38,4960.0
2024-03-13 12:20:00,297.42,297.69,297.32,297.5,3930.0,297.42,297.69,297.32,297.5,3930.0
2024-03-13 12:25:00,297.55,297.93,297.43,297.85,2302.0,297.55,297.93,297.43,297.85,2302.0
2024-03-13 12:30:00,297.88,298.07,297.45,297.57,2200.0,297.88,298.07,297.45,297.57,2200.0
2024-03-13 12:35:00,297.73,298.49,297.73,298.27,4273.0,297.73,298.49,297.73,298.27,4273.0
2024-03-13 12:40:00,298.4,298.58,298.36,298.4,1290.0,298.4,298.58,298.36,298.4,1290.0
2024-03-13 12:45:00,298.67,298.93,298.31,298.92,1157.0,298.67,298.93,298.31,298.92,1157.0
2024-03-13 12:50:00,298.86,298.86,298.32,298.47,1527.0,298.86,298.86,298.32,298.47,1527.0
2024-03-13 12:55:00,298.56,298.81,298.28,298.28,4900.0,298.56,298.81,298.28,298.28,4900.0
2024-03-13 13:00:00,298.38,298.52,297.5,297.5,15576.0,298.38,298.52,297.5,297.5,15576.0
2024-03-13 13:05:00,297.5,298.13,297.38,297.74,6224.0,297.5,298.13,297.38,297.74,6224.0
2024-03-13 13:10:00,297.56,297.64,297.43,297.46,1100.0,297.56,297.64,297.43,297.46,1100.0
2024-03-13 13:15:00,297.55,297.75,297.41,297.71,4200.0,297.55,297.75,297.41,297.71,4200.0
2024-03-13 13:20:00,297.57,297.71,297.45,297.58,3141.0,297.57,297.71,297.45,297.58,3141.0
2024-03-13 13:25:00,297.46,297.61,297.44,297.5,4278.0,297.46,297.61,297.44,297.5,4278.0
2024-03-13 13:30:00,297.62,297.62,297.12,297.17,8154.0,297.62,297.62,297.12,297.17,8154.0
2024-03-13 13:35:00,297.35,297.52,297.34,297.48,3837.0,297.35,297.52,297.34,297.48,3837.0
2024-03-13 13:40:00,297.47,297.61,297.39,297.5,2264.0,297.47,297.61,297.39,297.5,2264.0
2024-03-13 13:45:00,297.5,297.62,297.45,297.56,2500.0,297.5,297.62,297.45,297.56,2500.0
2024-03-13 13:50:00,297.65,298.35,297.61,298.35,3234.0,297.65,298.35,297.61,298.35,3234.0
2024-03-13 13:55:00,298.36,298.78,298.36,298.78,1039.0,298.36,298.78,298.36,298.78,1039.0
2024-03-13 14:00:00,298.66,298.89,298.54,298.89,1965.0,298.66,298.89,298.54,298.89,1965.0
2024-03-13 14:05:00,298.86,298.86,298.56,298.63,1500.0,298.86,298.86,298.56,298.63,1500.0
2024-03-13 14:10:00,298.72,298.92,298.57,298.92,2433.0,298.72,298.92,298.57,298.92,2433.0
2024-03-13 14:15:00,299.14,299.4,298.75,299.4,4090.0,299.14,299.4,298.75,299.4,4090.0
2024-03-13 14:20:00,299.29,299.29,298.71,298.71,6402.0,299.29,299.29,298.71,298.71,6402.0
2024-03-13 14:25:00,298.55,298.91,298.47,298.62,2622.0,298.55,298.91,298.47,298.62,2622.0
2024-03-13 14:30:00,298.65,299.14,298.65,299.13,3529.0,298.65,299.14,298.65,299.13,3529.0
2024-03-13 14:35:00,299.07,299.07,298.72,298.76,4842.0,299.07,299.07,298.72,298.76,4842.0
2024-03-13 14:40:00,298.68,298.68,297.98,297.98,4850.0,298.68,298.68,297.98,297.98,4850.0
2024-03-13 14:45:00,298.13,298.28,297.78,297.78,2700.0,298.13,298.28,297.78,297.78,2700.0
2024-03-13 14:50:00,297.8,298.22,297.8,298.0,14283.0,297.8,298.22,297.8,298.0,14283.0
2024-03-13 14:55:00,298.1,298.2,297.87,298.01,9318.0,298.1,298.2,297.87,298.01,9318.0
2024-03-13 15:00:00,298.0,298.25,297.88,297.97,5791.0,298.0,298.25,297.88,297.97,5791.0
2024-03-13 15:05:00,298.07,298.07,297.85,297.98,4030.0,298.07,298.07,297.85,297.98,4030.0
2024-03-13 15:10:00,298.08,298.08,297.92,297.98,3653.0,298.08,298.08,297.92,297.98,3653.0
2024-03-13 15:15:00,297.88,298.2,297.88,298.15,2822.0,297.88,298.2,297.88,298.15,2822.0
2024-03-13 15:20:00,298.06,298.49,297.95,298.4,6837.0,298.06,298.49,297.95,298.4,6837.0
2024-03-13 15:25:00,298.3,298.51,297.67,297.81,28913.0,298.3,298.51,297.67,297.81,28913.0
2024-03-13 15:30:00,297.83,298.22,297.77,298.22,15737.0,297.83,298.22,297.77,298.22,15737.0
2024-03-13 15:35:00,298.13,298.21,297.89,298.0,13650.0,298.13,298.21,297.89,298.0,13650.0
2024-03-13 15:40:00,298.02,298.31,297.88,298.19,15009.0,298.02,298.31,297.88,298.19,15009.0
2024-03-13 15:45:00,298.19,298.23,297.61,297.86,20629.0,298.19,298.23,297.61,297.86,20629.0
2024-03-13 15:50:00,297.83,298.36,297.66,298.35,42522.0,297.83,298.36,297.66,298.35,42522.0
2024-03-13 15:55:00,298.23,298.46,298.12,298.44,67342.0,298.23,298.46,298.12,298.44,67342.0
2024-03-14 09:30:00,296.86,298.12,296.23,296.98,12601.0,296.86,298.12,296.23,296.98,12601.0
2024-03-14 09:35:00,296.74,297.04,296.5,296.89,10322.0,296.74,297.04,296.5,296.89,10322.0
2024-03-14 09:40:00,296.77,297.16,296.48,297.03,6467.0,296.77,297.16,296.48,297.03,6467.0
2024-03-14 09:45:00,296.81,297.38,295.26,295.45,7712.0,296.81,297.38,295.26,295.45,7712.0
2024-03-14 09:50:00,295.4,295.58,294.72,295.39,9945.0,295.4,295.58,294.72,295.39,9945.0
2024-03-14 09:55:00,295.27,295.62,294.91,295.22,25046.0,295.27,295.62,294.91,295.22,25046.0
2024-03-14 10:00:00,294.93,295.97,294.91,295.86,12084.0,294.93,295.97,294.91,295.86,12084.0
2024-03-14 10:05:00,296.12,296.41,295.73,296.41,6269.0,296.12,296.41,295.73,296.41,6269.0
2024-03-14 10:10:00,296.43,296.44,295.69,295.92,9983.0,296.43,296.44,295.69,295.92,9983.0
2024-03-14 10:15:00,296.21,296.26,295.85,296.18,4400.0,296.21,296.26,295.85,296.18,4400.0
2024-03-14 10:20:00,296.19,296.19,295.86,295.92,4376.0,296.19,296.19,295.86,295.92,4376.0
2024-03-14 10:25:00,295.9,296.11,295.75,296.0,18237.0,295.9,296.11,295.75,296.0,18237.0
2024-03-14 10:30:00,295.99,296.16,295.82,295.88,7350.0,295.99,296.16,295.82,295.88,7350.0
2024-03-14 10:35:00,295.9,296.51,295.88,295.88,3900.0,295.9,296.51,295.88,295.88,3900.0
2024-03-14 10:40:00,295.92,296.19,295.74,296.0,12188.0,295.92,296.19,295.74,296.0,12188.0
2024-03-14 10:45:00,296.0,296.35,295.94,296.32,3234.0,296.0,296.35,295.94,296.32,3234.0
2024-03-14 10:50:00,296.29,296.29,295.98,296.0,2553.0,296.29,296.29,295.98,296.0,2553.0
2024-03-14 10:55:00,296.0,296.57,295.99,296.57,2715.0,296.0,296.57,295.99,296.57,2715.0
2024-03-14 11:00:00,296.64,296.64,296.2,296.28,1900.0,296.64,296.64,296.2,296.28,1900.0
2024-03-14 11:05:00,296.28,296.31,295.81,295.85,3841.0,296.28,296.31,295.81,295.85,3841.0
2024-03-14 11:10:00,296.05,296.06,295.79,295.79,900.0,296.05,296.06,295.79,295.79,900.0
2024-03-14 11:15:00,295.86,296.1,295.86,295.97,1302.0,295.86,296.1,295.86,295.97,1302.0
2024-03-14 11:20:00,295.93,296.28,295.92,296.21,3692.0,295.93,296.28,295.92,296.21,3692.0
2024-03-14 11:25:00,296.25,296.66,296.24,296.55,1600.0,296.25,296.66,296.24,296.55,1600.0
2024-03-14 11:30:00,296.42,296.48,295.95,296.18,1700.0,296.42,296.48,295.95,296.18,1700.0
2024-03-14 11:35:00,296.31,296.47,296.3,296.42,800.0,296.31,296.47,296.3,296.42,800.0
2024-03-14 11:40:00,296.42,296.44,296.19,296.22,2032.0,296.42,296.44,296.19,296.22,2032.0
2024-03-14 11:45:00,296.3,296.4,296.1,296.24,2352.0,296.3,296.4,296.1,296.24,2352.0
2024-03-14 11:50:00,296.15,296.49,296.06,296.06,2800.0,296.15,296.49,296.06,296.06,2800.0
2024-03-14 11:55:00,296.09,296.15,295.79,295.94,12164.0,296.09,296.15,295.79,295.94,12164.0
2024-03-14 12:00:00,295.84,296.0,295.24,295.5,5337.0,295.84,296.0,295.24,295.5,5337.0
2024-03-14 12:05:00,295.41,295.49,295.16,295.22,5032.0,295.41,295.49,295.16,295.22,5032.0
2024-03-14 12:10:00,295.24,295.85,295.19,295.7,10026.0,295.24,295.85,295.19,295.7,10026.0
2024-03-14 12:15:00,295.74,295.88,295.59,295.87,3100.0,295.74,295.88,295.59,295.87,3100.0
2024-03-14 12:20:00,295.88,296.08,295.56,296.08,14703.0,295.88,296.08,295.56,296.08,14703.0
2024-03-14 12:25:00,296.0,296.02,295.15,295.36,9977.0,296.0,296.02,295.15,295.36,9977.0
2024-03-14 12:30:00,295.25,295.51,295.01,295.08,5498.0,295.25,295.51,295.01,295.08,5498.0
2024-03-14 12:35:00,295.2,295.2,294.25,294.52,23527.0,295.2,295.2,294.25,294.52,23527.0
2024-03-14 12:40:00,294.49,294.63,294.33,294.5,3800.0,294.49,294.63,294.33,294.5,3800.0
2024-03-14 12:45:00,294.5,294.59,294.34,294.5,7769.0,294.5,294.59,294.34,294.5,7769.0
2024-03-14 12:50:00,294.49,294.62,294.34,294.51,9447.0,294.49,294.62,294.34,294.51,9447.0
2024-03-14 12:55:00,294.48,294.52,294.33,294.44,3328.0,294.48,294.52,294.33,294.44,3328.0
2024-03-14 13:00:00,294.43,294.43,294.03,294.4,8831.0,294.43,294.43,294.03,294.4,8831.0
2024-03-14 13:05:00,294.29,294.38,294.11,294.2,6191.0,294.29,294.38,294.11,294.2,6191.0
2024-03-14 13:10:00,294.23,294.41,294.11,294.3,4031.0,294.23,294.41,294.11,294.3,4031.0
2024-03-14 13:15:00,294.3,294.39,293.56,293.56,6478.0,294.3,294.39,293.56,293.56,6478.0
2024-03-14 13:20:00,293.47,293.62,292.79,293.43,8526.0,293.47,293.62,292.79,293.43,8526.0
2024-03-14 13:25:00,293.47,294.06,293.47,293.98,6092.0,293.47,294.06,293.47,293.98,6092.0
2024-03-14 13:30:00,293.99,294.02,293.65,294.02,5851.0,293.99,294.02,293.65,294.02,5851.0
2024-03-14 13:35:00,293.99,294.0,293.86,293.91,1827.0,293.99,294.0,293.86,293.91,1827.0
2024-03-14 13:40:00,293.84,293.89,293.58,293.73,4279.0,293.84,293.89,293.58,293.73,4279.0
2024-03-14 13:45:00,293.9,294.19,293.78,294.03,6113.0,293.9,294.19,293.78,294.03,6113.0
2024-03-14 13:50:00,293.97,294.31,293.96,294.25,1903.0,293.97,294.31,293.96,294.25,1903.0
2024-03-14 13:55:00,294.3,294.3,294.18,294.28,1370.0,294.3,294.3,294.18,294.28,1370.0
2024-03-14 14:00:00,294.28,294.47,294.24,294.34,2752.0,294.28,294.47,294.24,294.34,2752.0
2024-03-14 14:05:00,294.57,294.98,294.57,294.96,2232.0,294.57,294.98,294.57,294.96,2232.0
2024-03-14 14:10:00,294.99,295.52,294.99,295.44,2071.0,294.99,295.52,294.99,295.44,2071.0
2024-03-14 14:15:00,295.44,295.65,295.43,295.56,2897.0,295.44,295.65,295.43,295.56,2897.0
2024-03-14 14:20:00,295.73,295.94,295.5,295.62,5479.0,295.73,295.94,295.5,295.62,5479.0
2024-03-14 14:25:00,295.62,296.1,295.62,295.86,4636.0,295.62,296.1,295.62,295.86,4636.0
2024-03-14 14:30:00,295.84,295.94,295.66,295.84,5894.0,295.84,295.94,295.66,295.84,5894.0
2024-03-14 14:35:00,295.94,296.66,295.94,296.66,3486.0,295.94,296.66,295.94,296.66,3486.0
2024-03-14 14:40:00,296.69,297.11,296.69,297.11,1751.0,296.69,297.11,296.69,297.11,1751.0
2024-03-14 14:45:00,297.15,298.07,297.11,298.07,7974.0,297.15,298.07,297.11,298.07,7974.0
2024-03-14 14:50:00,297.98,298.38,297.64,297.71,8922.0,297.98,298.38,297.64,297.71,8922.0
2024-03-14 14:55:00,297.66,297.99,297.55,297.79,11725.0,297.66,297.99,297.55,297.79,11725.0
2024-03-14 15:00:00,297.79,297.79,296.7,296.88,26056.0,297.79,297.79,296.7,296.88,26056.0
2024-03-14 15:05:00,296.85,297.65,296.85,297.51,5525.0,296.85,297.65,296.85,297.51,5525.0
2024-03-14 15:10:00,297.5,297.86,297.39,297.77,6555.0,297.5,297.86,297.39,297.77,6555.0
2024-03-14 15:15:00,297.87,298.24,297.3,297.31,9689.0,297.87,298.24,297.3,297.31,9689.0
2024-03-14 15:20:00,297.18,297.37,296.91,297.1,6043.0,297.18,297.37,296.91,297.1,6043.0
2024-03-14 15:25:00,297.14,297.51,297.11,297.51,7798.0,297.14,297.51,297.11,297.51,7798.0
2024-03-14 15:30:00,297.39,297.56,296.97,297.19,33500.0,297.39,297.56,296.97,297.19,33500.0
2024-03-14 15:35:00,297.08,297.42,297.0,297.24,12706.0,297.08,297.42,297.0,297.24,12706.0
2024-03-14 15:40:00,297.18,297.26,296.81,296.88,14603.0,297.18,297.26,296.81,296.88,14603.0
2024-03-14 15:45:00,296.88,297.45,296.83,297.45,12213.0,296.88,297.45,296.83,297.45,12213.0
2024-03-14 15:50:00,297.56,297.56,296.84,297.09,32908.0,297.56,297.56,296.84,297.09,32908.0
2024-03-14 15:55:00,297.07,297.77,296.81,297.0,79940.0,297.07,297.77,296.81,297.0,79940.0
2024-03-15 09:30:00,298.26,301.63,297.31,298.06,200392.0,298.26,301.63,297.31,298.06,200392.0
2024-03-15 09:35:00,298.52,299.09,297.74,298.09,2496.0,298.52,299.09,297.74,298.09,2496.0
2024-03-15 09:40:00,298.12,299.68,298.11,298.94,7220.0,298.12,299.68,298.11,298.94,7220.0
2024-03-15 09:45:00,298.77,298.77,297.13,297.55,1600.0,298.77,298.77,297.13,297.55,1600.0
2024-03-15 09:50:00,298.06,298.06,296.46,296.47,5631.0,298.06,298.06,296.46,296.47,5631.0
2024-03-15 09:55:00,296.44,296.62,295.88,296.51,8201.0,296.44,296.62,295.88,296.51,8201.0
2024-03-15 10:00:00,296.26,296.63,295.81,296.44,3331.0,296.26,296.63,295.81,296.44,3331.0
2024-03-15 10:05:00,296.37,296.5,295.95,296.31,4224.0,296.37,296.5,295.95,296.31,4224.0
2024-03-15 10:10:00,296.56,296.94,296.14,296.14,3732.0,296.56,296.94,296.14,296.14,3732.0
2024-03-15 10:15:00,296.14,296.54,295.81,296.54,7891.0,296.14,296.54,295.81,296.54,7891.0
2024-03-15 10:20:00,296.71,297.08,296.39,297.08,2350.0,296.71,297.08,296.39,297.08,2350.0
2024-03-15 10:25:00,297.07,297.22,296.62,297.03,3000.0,297.07,297.22,296.62,297.03,3000.0
2024-03-15 10:30:00,296.84,296.85,296.36,296.37,3425.0,296.84,296.85,296.36,296.37,3425.0
2024-03-15 10:35:00,296.51,297.2,296.18,297.05,6525.0,296.51,297.2,296.18,297.05,6525.0
2024-03-15 10:40:00,297.06,297.77,296.96,297.74,3410.0,297.06,297.77,296.96,297.74,3410.0
2024-03-15 10:45:00,297.87,298.16,297.66,298.16,5256.0,297.87,298.16,297.66,298.16,5256.0
2024-03-15 10:50:00,298.1,298.87,298.1,298.85,6599.0,298.1,298.87,298.1,298.85,6599.0
2024-03-15 10:55:00,298.84,299.35,298.48,298.76,9112.0,298.84,299.35,298.48,298.76,9112.0
2024-03-15 11:00:00,298.75,298.85,297.83,297.83,1700.0,298.75,298.85,297.83,297.83,1700.0
2024-03-15 11:05:00,297.71,297.74,297.27,297.5,1600.0,297.71,297.74,297.27,297.5,1600.0
2024-03-15 11:10:00,297.51,297.8,297.24,297.27,3042.0,297.51,297.8,297.24,297.27,3042.0
2024-03-15 11:15:00,297.31,297.56,297.15,297.16,1001.0,297.31,297.56,297.15,297.16,1001.0
2024-03-15 11:20:00,297.37,297.6,296.76,296.99,4050.0,297.37,297.6,296.76,296.99,4050.0
2024-03-15 11:25:00,296.73,297.16,296.61,297.16,1900.0,296.73,297.16,296.61,297.16,1900.0
2024-03-15 11:30:00,297.01,297.17,296.77,296.77,3612.0,297.01,297.17,296.77,296.77,3612.0
2024-03-15 11:35:00,296.69,296.85,296.61,296.71,2490.0,296.69,296.85,296.61,296.71,2490.0
2024-03-15 11:40:00,296.81,296.86,296.45,296.79,3500.0,296.81,296.86,296.45,296.79,3500.0
2024-03-15 11:45:00,296.75,296.77,296.59,296.6,3511.0,296.75,296.77,296.59,296.6,3511.0
2024-03-15 11:50:00,296.62,296.94,296.47,296.5,8953.0,296.62,296.94,296.47,296.5,8953.0
2024-03-15 11:55:00,296.28,296.79,296.27,296.41,8123.0,296.28,296.79,296.27,296.41,8123.0
2024-03-15 12:00:00,296.35,296.56,296.09,296.09,2432.0,296.35,296.56,296.09,296.09,2432.0
2024-03-15 12:05:00,295.96,296.28,295.88,296.1,4001.0,295.96,296.28,295.88,296.1,4001.0
2024-03-15 12:10:00,296.24,296.72,296.23,296.72,1954.0,296.24,296.72,296.23,296.72,1954.0
2024-03-15 12:15:00,296.58,296.62,296.12,296.12,1801.0,296.58,296.62,296.12,296.12,1801.0
2024-03-15 12:20:00,296.18,296.77,296.13,296.65,3092.0,296.18,296.77,296.13,296.65,3092.0
2024-03-15 12:25:00,296.68,297.09,296.47,296.74,3090.0,296.68,297.09,296.47,296.74,3090.0
2024-03-15 12:30:00,296.66,296.91,296.38,296.67,4220.0,296.66,296.91,296.38,296.67,4220.0
2024-03-15 12:35:00,296.54,296.94,296.41,296.83,2605.0,296.54,296.94,296.41,296.83,2605.0
2024-03-15 12:40:00,296.61,296.67,296.41,296.57,3200.0,296.61,296.67,296.41,296.57,3200.0
2024-03-15 12:45:00,296.59,296.77,296.38,296.54,1742.0,296.59,296.77,296.38,296.54,1742.0
2024-03-15 12:50:00,296.53,296.57,296.33,296.5,4138.0,296.53,296.57,296.33,296.5,4138.0
2024-03-15 12:55:00,296.35,296.5,296.13,296.4,7570.0,296.35,296.5,296.13,296.4,7570.0
2024-03-15 13:00:00,296.26,296.42,296.26,296.42,1300.0,296.26,296.42,296.26,296.42,1300.0
2024-03-15 13:05:00,296.4,296.78,296.4,296.78,1500.0,296.4,296.78,296.4,296.78,1500.0
2024-03-15 13:10:00,296.69,296.8,296.53,296.6,2200.0,296.69,296.8,296.53,296.6,2200.0
2024-03-15 13:15:00,296.57,296.61,296.33,296.61,2900.0,296.57,296.61,296.33,296.61,2900.0
2024-03-15 13:20:00,296.63,296.97,296.63,296.85,2883.0,296.63,296.97,296.63,296.85,2883.0
2024-03-15 13:25:00,296.79,296.79,296.26,296.5,12904.0,296.79,296.79,296.26,296.5,12904.0
2024-03-15 13:30:00,296.5,296.51,295.67,295.99,5310.0,296.5,296.51,295.67,295.99,5310.0
2024-03-15 13:35:00,296.18,296.18,295.74,295.9,5280.0,296.18,296.18,295.74,295.9,5280.0
2024-03-15 13:40:00,296.04,296.27,295.96,295.97,2000.0,296.04,296.27,295.96,295.97,2000.0
2024-03-15 13:45:00,296.0,296.0,295.63,295.63,8000.0,296.0,296.0,295.63,295.63,8000.0
2024-03-15 13:50:00,295.42,295.91,295.31,295.31,6092.0,295.42,295.91,295.31,295.31,6092.0
2024-03-15 13:55:00,295.62,295.69,295.41,295.55,790.0,295.62,295.69,295.41,295.55,790.0
2024-03-15 14:00:00,295.51,295.76,295.11,295.5,10914.0,295.51,295.76,295.11,295.5,10914.0
2024-03-15 14:05:00,295.44,295.5,295.15,295.45,7841.0,295.44,295.5,295.15,295.45,7841.0
2024-03-15 14:10:00,295.46,295.48,295.03,295.03,5362.0,295.46,295.48,295.03,295.03,5362.0
2024-03-15 14:15:00,295.05,295.08,294.51,295.03,13506.0,295.05,295.08,294.51,295.03,13506.0
2024-03-15 14:20:00,295.1,295.23,294.57,294.57,3415.0,295.1,295.23,294.57,294.57,3415.0
2024-03-15 14:25:00,294.57,294.59,293.93,294.59,3722.0,294.57,294.59,293.93,294.59,3722.0
2024-03-15 14:30:00,294.57,294.63,294.02,294.09,25790.0,294.57,294.63,294.02,294.09,25790.0
2024-03-15 14:35:00,294.09,294.1,293.95,294.0,2184.0,294.09,294.1,293.95,294.0,2184.0
2024-03-15 14:40:00,294.07,294.21,293.85,294.17,1617.0,294.07,294.21,293.85,294.17,1617.0
2024-03-15 14:45:00,294.02,294.02,293.42,293.67,1765.0,294.02,294.02,293.42,293.67,1765.0
2024-03-15 14:50:00,293.82,294.0,293.82,294.0,983.0,293.82,294.0,293.82,294.0,983.0
2024-03-15 14:55:00,294.04,294.04,293.89,294.0,2618.0,294.04,294.04,293.89,294.0,2618.0
2024-03-15 15:00:00,293.88,294.03,293.39,293.81,19530.0,293.88,294.03,293.39,293.81,19530.0
2024-03-15 15:05:00,293.77,293.77,293.44,293.54,16679.0,293.77,293.77,293.44,293.54,16679.0
2024-03-15 15:10:00,293.74,293.77,293.39,293.39,25134.0,293.74,293.77,293.39,293.39,25134.0
2024-03-15 15:15:00,293.41,293.5,292.38,292.46,2682.0,293.41,293.5,292.38,292.46,2682.0
2024-03-15 15:20:00,292.5,293.15,292.33,293.15,2211.0,292.5,293.15,292.33,293.15,2211.0
2024-03-15 15:25:00,293.16,293.32,292.76,292.89,4026.0,293.16,293.32,292.76,292.89,4026.0
2024-03-15 15:30:00,292.82,292.83,292.41,292.5,42419.0,292.82,292.83,292.41,292.5,42419.0
2024-03-15 15:35:00,292.49,292.62,292.33,292.61,22886.0,292.49,292.62,292.33,292.61,22886.0
2024-03-15 15:40:00,292.68,292.95,291.93,291.93,8044.0,292.68,292.95,291.93,291.93,8044.0
2024-03-15 15:45:00,291.94,292.45,291.83,291.99,20511.0,291.94,292.45,291.83,291.99,20511.0
2024-03-15 15:50:00,292.11,293.07,291.16,291.68,35794.0,292.11,293.07,291.16,291.68,35794.0
2024-03-15 15:55:00,291.5,291.62,290.6,290.65,92847.0,291.5,291.62,290.6,290.65,92847.0
2024-03-18 09:30:00,295.81,296.63,293.47,294.32,17016.0,295.81,296.63,293.47,294.32,17016.0
2024-03-18 09:35:00,294.27,294.29,292.07,292.32,4900.0,294.27,294.29,292.07,292.32,4900.0
2024-03-18 09:40:00,292.41,294.3,291.93,292.88,7688.0,292.41,294.3,291.93,292.88,7688.0
2024-03-18 09:45:00,292.88,293.06,291.47,292.64,4827.0,292.88,293.06,291.47,292.64,4827.0
2024-03-18 09:50:00,293.07,294.45,292.47,294.44,8071.0,293.07,294.45,292.47,294.44,8071.0
2024-03-18 09:55:00,293.86,295.27,293.32,295.26,3304.0,293.86,295.27,293.32,295.26,3304.0
2024-03-18 10:00:00,295.28,295.59,294.09,295.15,12743.0,295.28,295.59,294.09,295.15,12743.0
2024-03-18 10:05:00,294.94,296.87,294.9,296.6,9596.0,294.94,296.87,294.9,296.6,9596.0
2024-03-18 10:10:00,297.19,297.4,296.58,297.03,12304.0,297.19,297.4,296.58,297.03,12304.0
2024-03-18 10:15:00,297.04,297.14,296.19,297.06,4853.0,297.04,297.14,296.19,297.06,4853.0
2024-03-18 10:20:00,297.06,297.11,295.87,296.03,3517.0,297.06,297.11,295.87,296.03,3517.0
2024-03-18 10:25:00,295.89,295.89,295.09,295.16,1499.0,295.89,295.89,295.09,295.16,1499.0
2024-03-18 10:30:00,294.97,295.78,294.97,295.49,5906.0,294.97,295.78,294.97,295.49,5906.0
2024-03-18 10:35:00,295.55,295.68,295.27,295.28,1400.0,295.55,295.68,295.27,295.28,1400.0
2024-03-18 10:40:00,295.61,296.07,295.6,295.98,13029.0,295.61,296.07,295.6,295.98,13029.0
2024-03-18 10:45:00,295.82,296.5,295.57,296.5,10406.0,295.82,296.5,295.57,296.5,10406.0
2024-03-18 10:50:00,296.38,296.38,295.28,295.7,6467.0,296.38,296.38,295.28,295.7,6467.0
2024-03-18 10:55:00,295.55,295.94,295.54,295.81,1600.0,295.55,295.94,295.54,295.81,1600.0
2024-03-18 11:00:00,295.92,296.41,295.92,296.41,3209.0,295.92,296.41,295.92,296.41,3209.0
2024-03-18 11:05:00,296.55,296.86,296.41,296.67,5722.0,296.55,296.86,296.41,296.67,5722.0
2024-03-18 11:10:00,296.74,297.43,296.74,297.43,2000.0,296.74,297.43,296.74,297.43,2000.0
2024-03-18 11:15:00,297.35,297.57,296.91,297.54,4609.0,297.35,297.57,296.91,297.54,4609.0
2024-03-18 11:20:00,297.47,297.62,296.94,297.62,8661.0,297.47,297.62,296.94,297.62,8661.0
2024-03-18 11:25:00,297.68,297.88,297.15,297.69,2854.0,297.68,297.88,297.15,297.69,2854.0
2024-03-18 11:30:00,297.65,297.96,297.52,297.62,3793.0,297.65,297.96,297.52,297.62,3793.0
2024-03-18 11:35:00,297.52,297.7,297.3,297.46,2405.0,297.52,297.7,297.3,297.46,2405.0
2024-03-18 11:40:00,297.65,298.24,297.42,298.24,5669.0,297.65,298.24,297.42,298.24,5669.0
2024-03-18 11:45:00,298.24,299.24,298.23,298.87,5891.0,298.24,299.24,298.23,298.87,5891.0
2024-03-18 11:50:00,298.86,300.78,298.86,300.63,15608.0,298.86,300.78,298.86,300.63,15608.0
2024-03-18 11:55:00,300.74,301.52,300.43,300.59,23272.0,300.74,301.52,300.43,300.59,23272.0
2024-03-18 12:00:00,300.55,301.02,300.54,301.0,4032.0,300.55,301.02,300.54,301.0,4032.0
2024-03-18 12:05:00,301.0,301.08,300.58,300.9,5099.0,301.0,301.08,300.58,300.9,5099.0
2024-03-18 12:10:00,301.09,301.81,300.86,301.06,15472.0,301.09,301.81,300.86,301.06,15472.0
2024-03-18 12:15:00,300.95,301.05,300.42,300.84,4490.0,300.95,301.05,300.42,300.84,4490.0
2024-03-18 12:20:00,301.0,301.0,300.0,300.19,1652.0,301.0,301.0,300.0,300.19,1652.0
2024-03-18 12:25:00,300.41,300.41,300.04,300.04,1500.0,300.41,300.41,300.04,300.04,1500.0
2024-03-18 12:30:00,300.17,300.36,299.65,299.96,4980.0,300.17,300.36,299.65,299.96,4980.0
2024-03-18 12:35:00,300.18,300.36,300.07,300.17,1086.0,300.18,300.36,300.07,300.17,1086.0
2024-03-18 12:40:00,300.31,300.48,300.13,300.38,5890.0,300.31,300.48,300.13,300.38,5890.0
2024-03-18 12:45:00,300.38,300.53,299.89,299.99,5349.0,300.38,300.53,299.89,299.99,5349.0
2024-03-18 12:50:00,299.85,300.16,299.77,299.81,1745.0,299.85,300.16,299.77,299.81,1745.0
2024-03-18 12:55:00,299.89,299.93,299.72,299.83,1342.0,299.89,299.93,299.72,299.83,1342.0
2024-03-18 13:00:00,299.75,299.75,299.08,299.17,3035.0,299.75,299.75,299.08,299.17,3035.0
2024-03-18 13:05:00,299.18,299.72,299.17,299.72,2273.0,299.18,299.72,299.17,299.72,2273.0
2024-03-18 13:10:00,299.72,300.44,299.72,300.44,2755.0,299.72,300.44,299.72,300.44,2755.0
2024-03-18 13:15:00,300.47,300.47,299.98,300.12,1400.0,300.47,300.47,299.98,300.12,1400.0
2024-03-18 13:20:00,299.87,299.97,299.73,299.89,1037.0,299.87,299.97,299.73,299.89,1037.0
2024-03-18 13:25:00,299.92,300.06,299.45,299.66,2721.0,299.92,300.06,299.45,299.66,2721.0
2024-03-18 13:30:00,299.81,299.81,299.43,299.46,2563.0,299.81,299.81,299.43,299.46,2563.0
2024-03-18 13:35:00,299.45,299.92,299.29,299.9,5731.0,299.45,299.92,299.29,299.9,5731.0
2024-03-18 13:40:00,299.67,300.04,299.49,300.04,3372.0,299.67,300.04,299.49,300.04,3372.0
2024-03-18 13:45:00,300.1,300.1,299.58,299.73,3100.0,300.1,300.1,299.58,299.73,3100.0
2024-03-18 13:50:00,299.84,299.87,299.56,299.56,2200.0,299.84,299.87,299.56,299.56,2200.0
2024-03-18 13:55:00,299.65,299.94,299.59,299.89,3200.0,299.65,299.94,299.59,299.89,3200.0
2024-03-18 14:00:00,299.94,300.72,299.92,300.31,12818.0,299.94,300.72,299.92,300.31,12818.0
2024-03-18 14:05:00,300.42,301.08,300.41,300.49,6203.0,300.42,301.08,300.41,300.49,6203.0
2024-03-18 14:10:00,300.48,300.78,300.34,300.78,4921.0,300.48,300.78,300.34,300.78,4921.0
2024-03-18 14:15:00,300.76,300.79,300.35,300.42,4068.0,300.76,300.79,300.35,300.42,4068.0
2024-03-18 14:20:00,300.37,300.49,300.24,300.38,4111.0,300.37,300.49,300.24,300.38,4111.0
2024-03-18 14:25:00,300.21,300.5,300.19,300.3,5300.0,300.21,300.5,300.19,300.3,5300.0
2024-03-18 14:30:00,300.17,300.44,299.64,299.64,4815.0,300.17,300.44,299.64,299.64,4815.0
2024-03-18 14:35:00,299.31,299.57,299.31,299.42,3132.0,299.31,299.57,299.31,299.42,3132.0
2024-03-18 14:40:00,299.27,299.48,298.97,299.2,2693.0,299.27,299.48,298.97,299.2,2693.0
2024-03-18 14:45:00,299.04,299.04,298.8,298.94,2727.0,299.04,299.04,298.8,298.94,2727.0
2024-03-18 14:50:00,298.9,298.9,298.58,298.67,1500.0,298.9,298.9,298.58,298.67,1500.0
2024-03-18 14:55:00,298.68,299.0,298.67,299.0,4180.0,298.68,299.0,298.67,299.0,4180.0
2024-03-18 15:00:00,298.92,298.92,298.66,298.67,2350.0,298.92,298.92,298.66,298.67,2350.0
2024-03-18 15:05:00,298.61,298.69,298.41,298.47,2990.0,298.61,298.69,298.41,298.47,2990.0
2024-03-18 15:10:00,298.49,298.5,298.21,298.29,2344.0,298.49,298.5,298.21,298.29,2344.0
2024-03-18 15:15:00,298.3,298.69,298.29,298.61,5832.0,298.3,298.69,298.29,298.61,5832.0
2024-03-18 15:20:00,298.54,298.69,298.38,298.38,3282.0,298.54,298.69,298.38,298.38,3282.0
2024-03-18 15:25:00,298.4,298.41,298.09,298.09,3040.0,298.4,298.41,298.09,298.09,3040.0
2024-03-18 15:30:00,298.24,298.24,297.96,298.24,3192.0,298.24,298.24,297.96,298.24,3192.0
2024-03-18 15:35:00,298.3,298.65,298.16,298.51,7741.0,298.3,298.65,298.16,298.51,7741.0
2024-03-18 15:40:00,298.41,298.6,297.98,297.98,4270.0,298.41,298.6,297.98,297.98,4270.0
2024-03-18 15:45:00,297.97,297.97,297.19,297.19,5371.0,297.97,297.97,297.19,297.19,5371.0
2024-03-18 15:50:00,297.12,297.4,296.55,297.13,22630.0,297.12,297.4,296.55,297.13,22630.0
2024-03-18 15:55:00,296.99,297.08,296.02,296.22,48669.0,296.99,297.08,296.02,296.22,48669.0
2024-03-19 09:30:00,295.31,295.94,293.09,295.69,11745.0,295.31,295.94,293.09,295.69,11745.0
2024-03-19 09:35:00,296.0,296.88,296.0,296.41,7471.0,296.0,296.88,296.0,296.41,7471.0
2024-03-19 09:40:00,296.87,297.57,296.35,297.07,8326.0,296.87,297.57,296.35,297.07,8326.0
2024-03-19 09:45:00,297.2,297.41,296.75,297.27,11057.0,297.2,297.41,296.75,297.27,11057.0
2024-03-19 09:50:00,297.36,297.36,296.7,296.86,15563.0,297.36,297.36,296.7,296.86,15563.0
2024-03-19 09:55:00,296.87,297.42,296.87,296.94,6672.0,296.87,297.42,296.87,296.94,6672.0
2024-03-19 10:00:00,297.06,297.53,296.78,297.28,15775.0,297.06,297.53,296.78,297.28,15775.0
2024-03-19 10:05:00,297.2,297.2,295.72,296.0,13621.0,297.2,297.2,295.72,296.0,13621.0
2024-03-19 10:10:00,295.86,296.19,295.56,295.9,19661.0,295.86,296.19,295.56,295.9,19661.0
2024-03-19 10:15:00,295.9,296.3,295.34,295.34,16798.0,295.9,296.3,295.34,295.34,16798.0
2024-03-19 10:20:00,295.42,296.24,295.25,295.68,9682.0,295.42,296.24,295.25,295.68,9682.0
2024-03-19 10:25:00,295.5,295.66,295.37,295.56,6907.0,295.5,295.66,295.37,295.56,6907.0
2024-03-19 10:30:00,295.5,296.17,295.5,295.86,9637.0,295.5,296.17,295.5,295.86,9637.0
2024-03-19 10:35:00,295.81,295.99,295.5,295.79,4649.0,295.81,295.99,295.5,295.79,4649.0
2024-03-19 10:40:00,295.84,296.03,295.45,295.9,5764.0,295.84,296.03,295.45,295.9,5764.0
2024-03-19 10:45:00,295.87,295.87,295.42,295.59,3935.0,295.87,295.87,295.42,295.59,3935.0
2024-03-19 10:50:00,295.5,295.98,295.32,295.98,13232.0,295.5,295.98,295.32,295.98,13232.0
2024-03-19 10:55:00,295.79,296.21,295.67,295.97,5102.0,295.79,296.21,295.67,295.97,5102.0
2024-03-19 11:00:00,296.05,296.2,295.8,295.8,4305.0,296.05,296.2,295.8,295.8,4305.0
2024-03-19 11:05:00,296.05,296.29,295.7,295.7,3801.0,296.05,296.29,295.7,295.7,3801.0
2024-03-19 11:10:00,295.75,296.16,295.75,296.08,4494.0,295.75,296.16,295.75,296.08,4494.0
2024-03-19 11:15:00,296.0,296.4,295.91,296.4,19714.0,296.0,296.4,295.91,296.4,19714.0
2024-03-19 11:20:00,296.4,297.1,296.39,296.99,12861.0,296.4,297.1,296.39,296.99,12861.0
2024-03-19 11:25:00,296.84,297.0,296.61,296.61,1400.0,296.84,297.0,296.61,296.61,1400.0
2024-03-19 11:30:00,296.6,297.22,296.44,296.61,20809.0,296.6,297.22,296.44,296.61,20809.0
2024-03-19 11:35:00,296.5,296.82,296.4,296.82,3972.0,296.5,296.82,296.4,296.82,3972.0
2024-03-19 11:40:00,296.82,296.84,296.5,296.5,2634.0,296.82,296.84,296.5,296.5,2634.0
2024-03-19 11:45:00,296.5,296.68,296.41,296.5,3606.0,296.5,296.68,296.41,296.5,3606.0
2024-03-19 11:50:00,296.5,296.72,296.4,296.49,4778.0,296.5,296.72,296.4,296.49,4778.0
2024-03-19 11:55:00,296.49,296.52,296.38,296.5,5000.0,296.49,296.52,296.38,296.5,5000.0
2024-03-19 12:00:00,296.53,296.53,295.92,296.1,9183.0,296.53,296.53,295.92,296.1,9183.0
2024-03-19 12:05:00,296.1,296.78,295.94,296.58,5264.0,296.1,296.78,295.94,296.58,5264.0
2024-03-19 12:10:00,296.49,296.64,296.0,296.14,2401.0,296.49,296.64,296.0,296.14,2401.0
2024-03-19 12:15:00,296.16,296.27,296.01,296.27,2322.0,296.16,296.27,296.01,296.27,2322.0
2024-03-19 12:20:00,296.16,296.92,296.15,296.92,5445.0,296.16,296.92,296.15,296.92,5445.0
2024-03-19 12:25:00,297.08,297.08,296.44,296.5,3707.0,297.08,297.08,296.44,296.5,3707.0
2024-03-19 12:30:00,296.61,296.73,296.38,296.65,5886.0,296.61,296.73,296.38,296.65,5886.0
2024-03-19 12:35:00,296.74,296.99,296.67,296.92,2840.0,296.74,296.99,296.67,296.92,2840.0
2024-03-19 12:40:00,296.84,297.3,296.84,297.01,6943.0,296.84,297.3,296.84,297.01,6943.0
2024-03-19 12:45:00,296.98,297.24,296.83,297.24,5000.0,296.98,297.24,296.83,297.24,5000.0
2024-03-19 12:50:00,297.07,297.17,296.89,297.08,3125.0,297.07,297.17,296.89,297.08,3125.0
2024-03-19 12:55:00,296.97,297.19,296.92,297.14,2577.0,296.97,297.19,296.92,297.14,2577.0
2024-03-19 13:00:00,297.15,298.16,297.11,297.86,14269.0,297.15,298.16,297.11,297.86,14269.0
2024-03-19 13:05:00,297.73,298.6,297.67,298.21,13459.0,297.73,298.6,297.67,298.21,13459.0
2024-03-19 13:10:00,298.31,298.53,298.17,298.43,8098.0,298.31,298.53,298.17,298.43,8098.0
2024-03-19 13:15:00,298.45,298.71,298.34,298.51,3332.0,298.45,298.71,298.34,298.51,3332.0
2024-03-19 13:20:00,298.38,298.86,298.34,298.86,2870.0,298.38,298.86,298.34,298.86,2870.0
2024-03-19 13:25:00,298.76,298.86,298.65,298.76,8193.0,298.76,298.86,298.65,298.76,8193.0
2024-03-19 13:30:00,298.76,298.94,298.01,298.38,16671.0,298.76,298.94,298.01,298.38,16671.0
2024-03-19 13:35:00,298.22,298.78,298.22,298.64,3135.0,298.22,298.78,298.22,298.64,3135.0
2024-03-19 13:40:00,298.77,299.16,298.5,299.16,3450.0,298.77,299.16,298.5,299.16,3450.0
2024-03-19 13:45:00,299.03,299.03,298.4,298.56,11503.0,299.03,299.03,298.4,298.56,11503.0
2024-03-19 13:50:00,298.5,298.55,298.41,298.5,2400.0,298.5,298.55,298.41,298.5,2400.0
2024-03-19 13:55:00,298.5,298.79,298.42,298.69,3740.0,298.5,298.79,298.42,298.69,3740.0
2024-03-19 14:00:00,298.62,298.63,298.18,298.31,11021.0,298.62,298.63,298.18,298.31,11021.0
2024-03-19 14:05:00,298.46,298.46,297.52,297.67,5015.0,298.46,298.46,297.52,297.67,5015.0
2024-03-19 14:10:00,297.67,297.67,296.45,296.45,4097.0,297.67,297.67,296.45,296.45,4097.0
2024-03-19 14:15:00,296.7,296.94,296.47,296.68,3689.0,296.7,296.94,296.47,296.68,3689.0
2024-03-19 14:20:00,296.7,297.14,296.63,297.14,3579.0,296.7,297.14,296.63,297.14,3579.0
2024-03-19 14:25:00,297.06,297.39,297.06,297.39,3713.0,297.06,297.39,297.06,297.39,3713.0
2024-03-19 14:30:00,297.2,297.68,297.18,297.68,5652.0,297.2,297.68,297.18,297.68,5652.0
2024-03-19 14:35:00,297.67,298.15,297.66,298.15,5681.0,297.67,298.15,297.66,298.15,5681.0
2024-03-19 14:40:00,298.14,298.36,298.1,298.22,12036.0,298.14,298.36,298.1,298.22,12036.0
2024-03-19 14:45:00,298.05,298.26,298.02,298.21,3267.0,298.05,298.26,298.02,298.21,3267.0
2024-03-19 14:50:00,298.21,298.79,298.1,298.69,7743.0,298.21,298.79,298.1,298.69,7743.0
2024-03-19 14:55:00,298.83,298.83,298.42,298.42,10637.0,298.83,298.83,298.42,298.42,10637.0
2024-03-19 15:00:00,298.57,298.59,298.42,298.49,6543.0,298.57,298.59,298.42,298.49,6543.0
2024-03-19 15:05:00,298.41,298.83,298.28,298.44,10566.0,298.41,298.83,298.28,298.44,10566.0
2024-03-19 15:10:00,298.6,298.73,298.47,298.5,4238.0,298.6,298.73,298.47,298.5,4238.0
2024-03-19 15:15:00,298.5,298.65,298.4,298.49,9982.0,298.5,298.65,298.4,298.49,9982.0
2024-03-19 15:20:00,298.49,298.77,298.41,298.66,7177.0,298.49,298.77,298.41,298.66,7177.0
2024-03-19 15:25:00,298.72,299.1,298.67,299.07,8223.0,298.72,299.1,298.67,299.07,8223.0
2024-03-19 15:30:00,299.02,299.75,299.02,299.71,12695.0,299.02,299.75,299.02,299.71,12695.0
2024-03-19 15:35:00,299.63,299.93,299.62,299.85,20462.0,299.63,299.93,299.62,299.85,20462.0
2024-03-19 15:40:00,299.93,300.08,299.77,299.88,17883.0,299.93,300.08,299.77,299.88,17883.0
2024-03-19 15:45:00,299.9,300.02,299.7,299.9,42590.0,299.9,300.02,299.7,299.9,42590.0
2024-03-19 15:50:00,299.82,299.9,296.89,298.5,93138.0,299.82,299.9,296.89,298.5,93138.0
2024-03-19 15:55:00,298.61,299.08,298.13,298.5,136187.0,298.61,299.08,298.13,298.5,136187.0
2024-03-20 09:30:00,296.21,296.91,294.66,295.28,15617.0,296.21,296.91,294.66,295.28,15617.0
2024-03-20 09:35:00,295.85,297.51,295.41,297.21,2668.0,295.85,297.51,295.41,297.21,2668.0
2024-03-20 09:40:00,296.78,296.94,294.79,294.82,11947.0,296.78,296.94,294.79,294.82,11947.0
2024-03-20 09:45:00,294.72,294.86,294.36,294.67,16203.0,294.72,294.86,294.36,294.67,16203.0
2024-03-20 09:50:00,294.36,295.66,294.36,294.69,10711.0,294.36,295.66,294.36,294.69,10711.0
2024-03-20 09:55:00,294.94,294.95,294.45,294.9,5033.0,294.94,294.95,294.45,294.9,5033.0
2024-03-20 10:00:00,295.0,295.0,293.47,293.96,35916.0,295.0,295.0,293.47,293.96,35916.0
2024-03-20 10:05:00,293.99,294.01,292.8,292.85,11721.0,293.99,294.01,292.8,292.85,11721.0
2024-03-20 10:10:00,292.83,292.99,292.56,292.98,17792.0,292.83,292.99,292.56,292.98,17792.0
2024-03-20 10:15:00,292.99,293.37,292.78,293.08,10183.0,292.99,293.37,292.78,293.08,10183.0
2024-03-20 10:20:00,293.06,293.06,292.68,292.74,7219.0,293.06,293.06,292.68,292.74,7219.0
2024-03-20 10:25:00,292.8,292.86,292.0,292.0,7193.0,292.8,292.86,292.0,292.0,7193.0
2024-03-20 10:30:00,291.92,292.2,290.7,290.84,8066.0,291.92,292.2,290.7,290.84,8066.0
2024-03-20 10:35:00,290.93,291.33,290.3,291.0,29307.0,290.93,291.33,290.3,291.0,29307.0
2024-03-20 10:40:00,291.2,291.32,290.97,291.32,4146.0,291.2,291.32,290.97,291.32,4146.0
2024-03-20 10:45:00,291.37,291.45,291.2,291.31,1200.0,291.37,291.45,291.2,291.31,1200.0
2024-03-20 10:50:00,291.28,291.81,291.28,291.73,1868.0,291.28,291.81,291.28,291.73,1868.0
2024-03-20 10:55:00,291.73,292.19,291.73,292.1,1560.0,291.73,292.19,291.73,292.1,1560.0
2024-03-20 11:00:00,292.17,292.17,291.55,291.55,2477.0,292.17,292.17,291.55,291.55,2477.0
2024-03-20 11:05:00,291.5,291.5,291.15,291.15,1455.0,291.5,291.5,291.15,291.15,1455.0
2024-03-20 11:10:00,291.25,291.45,291.0,291.43,13963.0,291.25,291.45,291.0,291.43,13963.0
2024-03-20 11:15:00,291.45,291.5,291.08,291.25,2202.0,291.45,291.5,291.08,291.25,2202.0
2024-03-20 11:20:00,291.15,291.59,291.06,291.42,4541.0,291.15,291.59,291.06,291.42,4541.0
2024-03-20 11:25:00,291.1,291.51,291.1,291.34,3054.0,291.1,291.51,291.1,291.34,3054.0
2024-03-20 11:30:00,291.49,291.57,291.29,291.35,900.0,291.49,291.57,291.29,291.35,900.0
2024-03-20 11:35:00,291.35,291.37,291.07,291.37,2937.0,291.35,291.37,291.07,291.37,2937.0
2024-03-20 11:40:00,291.31,291.66,291.23,291.43,5123.0,291.31,291.66,291.23,291.43,5123.0
2024-03-20 11:45:00,291.26,291.38,291.1,291.11,4003.0,291.26,291.38,291.1,291.11,4003.0
2024-03-20 11:50:00,291.1,291.37,291.09,291.28,4700.0,291.1,291.37,291.09,291.28,4700.0
2024-03-20 11:55:00,291.28,291.33,291.24,291.25,900.0,291.28,291.33,291.24,291.25,900.0
2024-03-20 12:00:00,291.29,291.51,291.28,291.38,1732.0,291.29,291.51,291.28,291.38,1732.0
2024-03-20 12:05:00,291.51,291.52,291.13,291.42,2700.0,291.51,291.52,291.13,291.42,2700.0
2024-03-20 12:10:00,291.31,291.53,291.31,291.38,2848.0,291.31,291.53,291.31,291.38,2848.0
2024-03-20 12:15:00,291.4,291.55,291.39,291.48,2600.0,291.4,291.55,291.39,291.48,2600.0
2024-03-20 12:20:00,291.36,291.4,291.1,291.19,4220.0,291.36,291.4,291.1,291.19,4220.0
2024-03-20 12:25:00,291.1,291.57,291.09,291.38,5459.0,291.1,291.57,291.09,291.38,5459.0
2024-03-20 12:30:00,291.38,291.4,291.06,291.1,2369.0,291.38,291.4,291.06,291.1,2369.0
2024-03-20 12:35:00,291.09,291.28,291.02,291.08,22520.0,291.09,291.28,291.02,291.08,22520.0
2024-03-20 12:40:00,291.12,291.46,291.1,291.41,9684.0,291.12,291.46,291.1,291.41,9684.0
2024-03-20 12:45:00,291.43,291.55,291.4,291.55,5150.0,291.43,291.55,291.4,291.55,5150.0
2024-03-20 12:50:00,291.58,291.89,291.41,291.68,9921.0,291.58,291.89,291.41,291.68,9921.0
2024-03-20 12:55:00,291.8,291.8,291.43,291.44,2780.0,291.8,291.8,291.43,291.44,2780.0
2024-03-20 13:00:00,291.46,291.71,291.45,291.66,1300.0,291.46,291.71,291.45,291.66,1300.0
2024-03-20 13:05:00,291.79,291.91,291.71,291.71,2186.0,291.79,291.91,291.71,291.71,2186.0
2024-03-20 13:10:00,291.76,292.3,291.76,292.21,14464.0,291.76,292.3,291.76,292.21,14464.0
2024-03-20 13:15:00,292.01,292.12,291.77,291.83,3789.0,292.01,292.12,291.77,291.83,3789.0
2024-03-20 13:20:00,292.06,292.07,291.86,291.99,2050.0,292.06,292.07,291.86,291.99,2050.0
2024-03-20 13:25:00,292.0,292.23,291.86,292.13,2980.0,292.0,292.23,291.86,292.13,2980.0
2024-03-20 13:30:00,291.91,292.12,291.91,292.03,2658.0,291.91,292.12,291.91,292.03,2658.0
2024-03-20 13:35:00,292.0,292.09,291.84,291.99,5511.0,292.0,292.09,291.84,291.99,5511.0
2024-03-20 13:40:00,292.11,292.14,291.96,292.09,2437.0,292.11,292.14,291.96,292.09,2437.0
2024-03-20 13:45:00,292.09,292.56,292.09,292.45,13512.0,292.09,292.56,292.09,292.45,13512.0
2024-03-20 13:50:00,292.27,292.5,292.06,292.1,2093.0,292.27,292.5,292.06,292.1,2093.0
2024-03-20 13:55:00,292.18,292.2,292.0,292.0,1653.0,292.18,292.2,292.0,292.0,1653.0
2024-03-20 14:00:00,292.18,293.38,292.03,292.93,6858.0,292.18,293.38,292.03,292.93,6858.0
2024-03-20 14:05:00,293.4,293.4,292.75,292.76,1982.0,293.4,293.4,292.75,292.76,1982.0
2024-03-20 14:10:00,292.95,293.2,292.69,292.76,1800.0,292.95,293.2,292.69,292.76,1800.0
2024-03-20 14:15:00,292.8,292.81,291.78,292.13,4381.0,292.8,292.81,291.78,292.13,4381.0
2024-03-20 14:20:00,292.17,292.29,291.93,292.29,2019.0,292.17,292.29,291.93,292.29,2019.0
2024-03-20 14:25:00,292.25,292.96,292.05,292.83,4220.0,292.25,292.96,292.05,292.83,4220.0
2024-03-20 14:30:00,293.05,293.53,292.28,292.28,10669.0,293.05,293.53,292.28,292.28,10669.0
2024-03-20 14:35:00,292.45,293.56,292.19,293.56,3272.0,292.45,293.56,292.19,293.56,3272.0
2024-03-20 14:40:00,293.14,293.94,293.1,293.8,2100.0,293.14,293.94,293.1,293.8,2100.0
2024-03-20 14:45:00,294.0,295.73,294.0,295.53,3363.0,294.0,295.73,294.0,295.53,3363.0
2024-03-20 14:50:00,295.45,295.58,294.85,295.02,8958.0,295.45,295.58,294.85,295.02,8958.0
2024-03-20 14:55:00,294.84,295.24,294.73,294.73,4674.0,294.84,295.24,294.73,294.73,4674.0
2024-03-20 15:00:00,294.7,294.79,293.81,293.93,3827.0,294.7,294.79,293.81,293.93,3827.0
2024-03-20 15:05:00,293.88,294.52,293.87,294.52,1966.0,293.88,294.52,293.87,294.52,1966.0
2024-03-20 15:10:00,294.52,294.77,294.41,294.41,8821.0,294.52,294.77,294.41,294.41,8821.0
2024-03-20 15:15:00,294.46,295.96,294.46,295.96,14451.0,294.46,295.96,294.46,295.96,14451.0
2024-03-20 15:20:00,295.97,296.43,295.96,296.43,3586.0,295.97,296.43,295.96,296.43,3586.0
2024-03-20 15:25:00,296.47,297.07,296.47,296.75,3472.0,296.47,297.07,296.47,296.75,3472.0
2024-03-20 15:30:00,296.64,296.64,296.03,296.07,4902.0,296.64,296.64,296.03,296.07,4902.0
2024-03-20 15:35:00,295.94,295.96,295.2,295.42,9092.0,295.94,295.96,295.2,295.42,9092.0
2024-03-20 15:40:00,295.28,295.87,295.27,295.84,8334.0,295.28,295.87,295.27,295.84,8334.0
2024-03-20 15:45:00,295.74,295.83,295.35,295.46,10627.0,295.74,295.83,295.35,295.46,10627.0
2024-03-20 15:50:00,295.28,295.8,295.07,295.34,13322.0,295.28,295.8,295.07,295.34,13322.0
2024-03-20 15:55:00,295.44,295.51,295.1,295.34,39361.0,295.44,295.51,295.1,295.34,39361.0
2024-03-21 09:30:00,294.64,295.47,292.86,294.22,15690.0,294.64,295.47,292.86,294.22,15690.0
2024-03-21 09:35:00,294.24,295.43,294.24,295.07,1651.0,294.24,295.43,294.24,295.07,1651.0
2024-03-21 09:40:00,294.55,295.03,294.55,295.0,2400.0,294.55,295.03,294.55,295.0,2400.0
2024-03-21 09:45:00,294.69,295.0,294.49,294.55,3374.0,294.69,295.0,294.49,294.55,3374.0
2024-03-21 09:50:00,294.66,294.67,293.14,293.19,5255.0,294.66,294.67,293.14,293.19,5255.0
2024-03-21 09:55:00,293.84,293.85,292.5,292.5,3105.0,293.84,293.85,292.5,292.5,3105.0
2024-03-21 10:00:00,292.5,293.49,292.5,293.31,18162.0,292.5,293.49,292.5,293.31,18162.0
2024-03-21 10:05:00,292.9,293.21,292.9,293.14,3086.0,292.9,293.21,292.9,293.14,3086.0
2024-03-21 10:10:00,293.36,293.62,293.05,293.59,1966.0,293.36,293.62,293.05,293.59,1966.0
2024-03-21 10:15:00,293.17,293.46,292.93,293.14,4236.0,293.17,293.46,292.93,293.14,4236.0
2024-03-21 10:20:00,293.0,293.17,292.99,293.04,3903.0,293.0,293.17,292.99,293.04,3903.0
2024-03-21 10:25:00,293.24,293.57,293.24,293.47,5348.0,293.24,293.57,293.24,293.47,5348.0
2024-03-21 10:30:00,293.34,293.95,293.34,293.5,4426.0,293.34,293.95,293.34,293.5,4426.0
2024-03-21 10:35:00,293.52,293.67,293.39,293.5,7401.0,293.52,293.67,293.39,293.5,7401.0
2024-03-21 10:40:00,293.48,293.8,293.48,293.64,3700.0,293.48,293.8,293.48,293.64,3700.0
2024-03-21 10:45:00,293.59,293.83,293.35,293.47,3586.0,293.59,293.83,293.35,293.47,3586.0
2024-03-21 10:50:00,293.47,293.88,293.46,293.71,3547.0,293.47,293.88,293.46,293.71,3547.0
2024-03-21 10:55:00,293.71,294.49,293.61,294.33,3000.0,293.71,294.49,293.61,294.33,3000.0
2024-03-21 11:00:00,294.18,294.21,293.5,293.5,3000.0,294.18,294.21,293.5,293.5,3000.0
2024-03-21 11:05:00,293.55,293.76,293.41,293.5,7757.0,293.55,293.76,293.41,293.5,7757.0
2024-03-21 11:10:00,293.56,293.85,293.44,293.69,3416.0,293.56,293.85,293.44,293.69,3416.0
2024-03-21 11:15:00,293.69,293.8,293.5,293.5,2775.0,293.69,293.8,293.5,293.5,2775.0
2024-03-21 11:20:00,293.5,293.65,293.4,293.48,4935.0,293.5,293.65,293.4,293.48,4935.0
2024-03-21 11:25:00,293.48,293.73,292.88,293.6,13221.0,293.48,293.73,292.88,293.6,13221.0
2024-03-21 11:30:00,293.7,294.44,293.7,294.44,2034.0,293.7,294.44,293.7,294.44,2034.0
2024-03-21 11:35:00,294.56,294.81,294.51,294.51,1300.0,294.56,294.81,294.51,294.51,1300.0
2024-03-21 11:40:00,294.69,295.13,294.47,295.1,2200.0,294.69,295.13,294.47,295.1,2200.0
2024-03-21 11:45:00,294.89,295.22,294.82,295.15,3741.0,294.89,295.22,294.82,295.15,3741.0
2024-03-21 11:50:00,295.05,295.38,294.82,295.03,2400.0,295.05,295.38,294.82,295.03,2400.0
2024-03-21 11:55:00,295.11,295.65,294.9,295.5,4700.0,295.11,295.65,294.9,295.5,4700.0
2024-03-21 12:00:00,295.6,295.75,294.87,294.87,2800.0,295.6,295.75,294.87,294.87,2800.0
2024-03-21 12:05:00,295.01,295.37,295.01,295.37,1300.0,295.01,295.37,295.01,295.37,1300.0
2024-03-21 12:10:00,295.49,295.72,295.49,295.58,1575.0,295.49,295.72,295.49,295.58,1575.0
2024-03-21 12:15:00,295.47,295.91,295.46,295.91,1690.0,295.47,295.91,295.46,295.91,1690.0
2024-03-21 12:20:00,295.87,295.87,295.49,295.49,1035.0,295.87,295.87,295.49,295.49,1035.0
2024-03-21 12:25:00,295.58,295.59,295.21,295.54,3500.0,295.58,295.59,295.21,295.54,3500.0
2024-03-21 12:30:00,295.52,295.52,295.2,295.2,1300.0,295.52,295.52,295.2,295.2,1300.0
2024-03-21 12:35:00,294.82,294.9,294.64,294.82,1600.0,294.82,294.9,294.64,294.82,1600.0
2024-03-21 12:40:00,294.83,294.95,294.82,294.95,1828.0,294.83,294.95,294.82,294.95,1828.0
2024-03-21 12:45:00,294.88,294.99,294.24,294.24,4015.0,294.88,294.99,294.24,294.24,4015.0
2024-03-21 12:50:00,294.31,294.53,294.31,294.36,2400.0,294.31,294.53,294.31,294.36,2400.0
2024-03-21 12:55:00,294.39,294.4,294.21,294.35,1200.0,294.39,294.4,294.21,294.35,1200.0
2024-03-21 13:00:00,294.35,294.61,294.2,294.38,4003.0,294.35,294.61,294.2,294.38,4003.0
2024-03-21 13:05:00,294.43,294.62,294.33,294.56,2194.0,294.43,294.62,294.33,294.56,2194.0
2024-03-21 13:10:00,294.69,295.13,294.69,295.13,1091.0,294.69,295.13,294.69,295.13,1091.0
2024-03-21 13:15:00,295.14,295.14,294.69,294.86,2600.0,295.14,295.14,294.69,294.86,2600.0
2024-03-21 13:20:00,294.81,294.81,294.34,294.39,2564.0,294.81,294.81,294.34,294.39,2564.0
2024-03-21 13:25:00,294.4,294.7,294.2,294.7,3533.0,294.4,294.7,294.2,294.7,3533.0
2024-03-21 13:30:00,294.74,295.08,294.63,295.06,3403.0,294.74,295.08,294.63,295.06,3403.0
2024-03-21 13:35:00,295.05,295.43,294.97,295.43,1500.0,295.05,295.43,294.97,295.43,1500.0
2024-03-21 13:40:00,295.36,295.55,295.33,295.55,2490.0,295.36,295.55,295.33,295.55,2490.0
2024-03-21 13:45:00,295.55,295.55,295.34,295.5,4315.0,295.55,295.55,295.34,295.5,4315.0
2024-03-21 13:50:00,295.53,295.61,295.32,295.36,5148.0,295.53,295.61,295.32,295.36,5148.0
2024-03-21 13:55:00,295.5,295.5,294.92,294.94,5300.0,295.5,295.5,294.92,294.94,5300.0
2024-03-21 14:00:00,295.11,295.58,294.97,295.3,7057.0,295.11,295.58,294.97,295.3,7057.0
2024-03-21 14:05:00,295.32,295.36,295.07,295.07,1000.0,295.32,295.36,295.07,295.07,1000.0
2024-03-21 14:10:00,295.09,295.26,294.93,295.26,2177.0,295.09,295.26,294.93,295.26,2177.0
2024-03-21 14:15:00,295.06,295.44,295.06,295.44,1700.0,295.06,295.44,295.06,295.44,1700.0
2024-03-21 14:20:00,295.27,295.38,295.07,295.17,1922.0,295.27,295.38,295.07,295.17,1922.0
2024-03-21 14:25:00,295.1,295.31,295.09,295.22,1587.0,295.1,295.31,295.09,295.22,1587.0
2024-03-21 14:30:00,295.13,295.36,295.09,295.36,4332.0,295.13,295.36,295.09,295.36,4332.0
2024-03-21 14:35:00,295.37,295.48,295.01,295.15,5571.0,295.37,295.48,295.01,295.15,5571.0
2024-03-21 14:40:00,295.13,295.13,295.0,295.0,1700.0,295.13,295.13,295.0,295.0,1700.0
2024-03-21 14:45:00,295.13,295.13,294.98,294.99,1585.0,295.13,295.13,294.98,294.99,1585.0
2024-03-21 14:50:00,295.03,295.03,294.77,294.87,3452.0,295.03,295.03,294.77,294.87,3452.0
2024-03-21 14:55:00,294.91,295.04,294.86,294.99,1688.0,294.91,295.04,294.86,294.99,1688.0
2024-03-21 15:00:00,295.08,295.09,294.91,294.91,1403.0,295.08,295.09,294.91,294.91,1403.0
2024-03-21 15:05:00,294.86,295.04,294.86,295.04,800.0,294.86,295.04,294.86,295.04,800.0
2024-03-21 15:10:00,294.93,295.1,294.68,294.75,7746.0,294.93,295.1,294.68,294.75,7746.0
2024-03-21 15:15:00,294.63,295.32,294.63,295.32,12092.0,294.63,295.32,294.63,295.32,12092.0
2024-03-21 15:20:00,295.31,295.6,295.3,295.41,8099.0,295.31,295.6,295.3,295.41,8099.0
2024-03-21 15:25:00,295.38,295.48,295.21,295.23,2526.0,295.38,295.48,295.21,295.23,2526.0
2024-03-21 15:30:00,295.24,295.24,295.02,295.13,1812.0,295.24,295.24,295.02,295.13,1812.0
2024-03-21 15:35:00,295.04,295.09,294.7,294.73,6437.0,295.04,295.09,294.7,294.73,6437.0
2024-03-21 15:40:00,294.51,294.85,294.31,294.73,4161.0,294.51,294.85,294.31,294.73,4161.0
2024-03-21 15:45:00,294.64,295.15,294.56,295.13,6122.0,294.64,295.15,294.56,295.13,6122.0
2024-03-21 15:50:00,295.1,295.12,294.69,294.85,17453.0,295.1,295.12,294.69,294.85,17453.0
2024-03-21 15:55:00,294.78,294.95,294.6,294.6,42095.0,294.78,294.95,294.6,294.6,42095.0
2024-03-22 09:30:00,295.21,295.3,293.82,294.5,10228.0,295.21,295.3,293.82,294.5,10228.0
2024-03-22 09:35:00,294.5,295.36,294.11,295.2,5043.0,294.5,295.36,294.11,295.2,5043.0
2024-03-22 09:40:00,295.4,295.85,295.21,295.53,1732.0,295.4,295.85,295.21,295.53,1732.0
2024-03-22 09:45:00,295.52,296.25,294.9,295.06,6262.0,295.52,296.25,294.9,295.06,6262.0
2024-03-22 09:50:00,294.91,295.33,294.91,295.23,5648.0,294.91,295.33,294.91,295.23,5648.0
2024-03-22 09:55:00,294.91,295.22,294.57,294.71,4298.0,294.91,295.22,294.57,294.71,4298.0
2024-03-22 10:00:00,294.72,295.0,294.28,294.28,14752.0,294.72,295.0,294.28,294.28,14752.0
2024-03-22 10:05:00,294.44,295.0,294.44,294.44,6108.0,294.44,295.0,294.44,294.44,6108.0
2024-03-22 10:10:00,294.53,294.53,294.0,294.52,6074.0,294.53,294.53,294.0,294.52,6074.0
2024-03-22 10:15:00,294.54,294.85,293.87,293.87,5042.0,294.54,294.85,293.87,293.87,5042.0
2024-03-22 10:20:00,293.97,294.15,293.61,293.83,5473.0,293.97,294.15,293.61,293.83,5473.0
2024-03-22 10:25:00,293.85,293.95,292.8,293.14,4062.0,293.85,293.95,292.8,293.14,4062.0
2024-03-22 10:30:00,293.07,294.02,293.0,293.37,11394.0,293.07,294.02,293.0,293.37,11394.0
2024-03-22 10:35:00,293.56,293.94,293.44,293.6,4391.0,293.56,293.94,293.44,293.6,4391.0
2024-03-22 10:40:00,293.76,293.77,293.03,293.03,13692.0,293.76,293.77,293.03,293.03,13692.0
2024-03-22 10:45:00,293.21,293.53,293.06,293.53,1905.0,293.21,293.53,293.06,293.53,1905.0
2024-03-22 10:50:00,293.34,293.51,293.14,293.48,1027.0,293.34,293.51,293.14,293.48,1027.0
2024-03-22 10:55:00,293.22,293.23,292.03,292.58,43231.0,293.22,293.23,292.03,292.58,43231.0
2024-03-22 11:00:00,292.7,292.7,292.3,292.3,2822.0,292.7,292.7,292.3,292.3,2822.0
2024-03-22 11:05:00,292.32,292.48,291.92,292.02,1808.0,292.32,292.48,291.92,292.02,1808.0
2024-03-22 11:10:00,291.98,292.05,291.27,291.31,17899.0,291.98,292.05,291.27,291.31,17899.0
2024-03-22 11:15:00,291.32,291.55,290.81,291.31,12660.0,291.32,291.55,290.81,291.31,12660.0
2024-03-22 11:20:00,291.42,291.9,291.38,291.57,5197.0,291.42,291.9,291.38,291.57,5197.0
2024-03-22 11:25:00,291.5,291.57,290.79,291.46,6428.0,291.5,291.57,290.79,291.46,6428.0
2024-03-22 11:30:00,291.53,291.92,291.46,291.71,5295.0,291.53,291.92,291.46,291.71,5295.0
2024-03-22 11:35:00,291.83,291.83,291.39,291.45,2061.0,291.83,291.83,291.39,291.45,2061.0
2024-03-22 11:40:00,291.69,292.53,291.61,292.34,6900.0,291.69,292.53,291.61,292.34,6900.0
2024-03-22 11:45:00,292.24,292.42,292.12,292.31,6574.0,292.24,292.42,292.12,292.31,6574.0
2024-03-22 11:50:00,292.19,292.89,291.72,292.89,36694.0,292.19,292.89,291.72,292.89,36694.0
2024-03-22 11:55:00,293.03,293.03,292.48,292.48,2200.0,293.03,293.03,292.48,292.48,2200.0
2024-03-22 12:00:00,292.5,293.13,292.49,292.97,4573.0,292.5,293.13,292.49,292.97,4573.0
2024-03-22 12:05:00,292.96,293.12,292.67,293.05,2771.0,292.96,293.12,292.67,293.05,2771.0
2024-03-22 12:10:00,292.99,293.19,292.65,292.68,4000.0,292.99,293.19,292.65,292.68,4000.0
2024-03-22 12:15:00,292.61,292.72,292.46,292.46,1514.0,292.61,292.72,292.46,292.46,1514.0
2024-03-22 12:20:00,292.45,292.72,292.38,292.54,8171.0,292.45,292.72,292.38,292.54,8171.0
2024-03-22 12:25:00,292.55,292.59,292.43,292.43,800.0,292.55,292.59,292.43,292.43,800.0
2024-03-22 12:30:00,292.58,292.59,292.13,292.39,8568.0,292.58,292.59,292.13,292.39,8568.0
2024-03-22 12:35:00,292.44,292.54,292.32,292.32,1214.0,292.44,292.54,292.32,292.32,1214.0
2024-03-22 12:40:00,292.46,292.51,292.19,292.5,5670.0,292.46,292.51,292.19,292.5,5670.0
2024-03-22 12:45:00,292.5,292.56,292.34,292.5,5674.0,292.5,292.56,292.34,292.5,5674.0
2024-03-22 12:50:00,292.5,292.5,291.8,291.88,3829.0,292.5,292.5,291.8,291.88,3829.0
2024-03-22 12:55:00,291.83,291.83,291.31,291.53,9369.0,291.83,291.83,291.31,291.53,9369.0
2024-03-22 13:00:00,291.47,291.47,290.84,290.85,6418.0,291.47,291.47,290.84,290.85,6418.0
2024-03-22 13:05:00,290.98,291.09,290.46,290.47,2385.0,290.98,291.09,290.46,290.47,2385.0
2024-03-22 13:10:00,290.53,291.39,290.47,291.15,3433.0,290.53,291.39,290.47,291.15,3433.0
2024-03-22 13:15:00,291.14,291.79,290.97,291.76,7166.0,291.14,291.79,290.97,291.76,7166.0
2024-03-22 13:20:00,291.8,291.94,291.37,291.84,2156.0,291.8,291.94,291.37,291.84,2156.0
2024-03-22 13:25:00,291.84,292.02,291.7,291.77,3997.0,291.84,292.02,291.7,291.77,3997.0
2024-03-22 13:30:00,291.8,292.05,291.79,292.0,4614.0,291.8,292.05,291.79,292.0,4614.0
2024-03-22 13:35:00,291.93,292.0,291.63,291.92,5371.0,291.93,292.0,291.63,291.92,5371.0
2024-03-22 13:40:00,292.0,292.0,291.52,291.6,4208.0,292.0,292.0,291.52,291.6,4208.0
2024-03-22 13:45:00,291.71,292.0,291.71,291.83,4575.0,291.71,292.0,291.71,291.83,4575.0
2024-03-22 13:50:00,291.81,291.84,291.31,291.56,3474.0,291.81,291.84,291.31,291.56,3474.0
2024-03-22 13:55:00,291.58,291.83,291.38,291.73,3080.0,291.58,291.83,291.38,291.73,3080.0
2024-03-22 14:00:00,291.83,292.1,291.47,291.47,5228.0,291.83,292.1,291.47,291.47,5228.0
2024-03-22 14:05:00,291.45,292.0,291.37,292.0,3345.0,291.45,292.0,291.37,292.0,3345.0
2024-03-22 14:10:00,292.12,292.17,292.05,292.11,2229.0,292.12,292.17,292.05,292.11,2229.0
2024-03-22 14:15:00,292.15,292.15,291.7,291.84,2400.0,292.15,292.15,291.7,291.84,2400.0
2024-03-22 14:20:00,291.78,292.07,291.78,291.92,2712.0,291.78,292.07,291.78,291.92,2712.0
2024-03-22 14:25:00,292.01,292.1,291.7,291.85,3286.0,292.01,292.1,291.7,291.85,3286.0
2024-03-22 14:30:00,291.91,291.91,291.61,291.65,1988.0,291.91,291.91,291.61,291.65,1988.0
2024-03-22 14:35:00,291.62,291.7,291.01,291.02,5395.0,291.62,291.7,291.01,291.02,5395.0
2024-03-22 14:40:00,291.11,291.17,290.7,290.71,5386.0,291.11,291.17,290.7,290.71,5386.0
2024-03-22 14:45:00,290.71,290.85,290.64,290.65,9434.0,290.71,290.85,290.64,290.65,9434.0
2024-03-22 14:50:00,290.74,290.99,290.62,290.99,7357.0,290.74,290.99,290.62,290.99,7357.0
2024-03-22 14:55:00,290.87,291.5,290.75,291.33,3200.0,290.87,291.5,290.75,291.33,3200.0
2024-03-22 15:00:00,291.27,291.27,291.01,291.25,1900.0,291.27,291.27,291.01,291.25,1900.0
2024-03-22 15:05:00,291.4,291.61,291.12,291.24,17107.0,291.4,291.61,291.12,291.24,17107.0
2024-03-22 15:10:00,291.11,291.24,290.88,290.94,2721.0,291.11,291.24,290.88,290.94,2721.0
2024-03-22 15:15:00,290.95,291.13,290.85,290.88,4501.0,290.95,291.13,290.85,290.88,4501.0
2024-03-22 15:20:00,290.83,291.11,290.8,290.85,2300.0,290.83,291.11,290.8,290.85,2300.0
2024-03-22 15:25:00,290.89,291.24,290.89,291.24,5687.0,290.89,291.24,290.89,291.24,5687.0
2024-03-22 15:30:00,291.26,291.28,291.05,291.17,2904.0,291.26,291.28,291.05,291.17,2904.0
2024-03-22 15:35:00,291.17,291.24,290.8,291.19,8126.0,291.17,291.24,290.8,291.19,8126.0
2024-03-22 15:40:00,291.17,291.56,291.17,291.5,6932.0,291.17,291.56,291.17,291.5,6932.0
2024-03-22 15:45:00,291.5,291.56,291.3,291.42,7011.0,291.5,291.56,291.3,291.42,7011.0
2024-03-22 15:50:00,291.41,291.49,290.79,290.93,20555.0,291.41,291.49,290.79,290.93,20555.0
2024-03-22 15:55:00,290.93,291.17,290.55,290.64,39010.0,290.93,291.17,290.55,290.64,39010.0
2024-03-25 09:30:00,290.37,290.74,288.71,290.47,16694.0,290.37,290.74,288.71,290.47,16694.0
2024-03-25 09:35:00,290.42,291.04,289.41,290.76,5224.0,290.42,291.04,289.41,290.76,5224.0
2024-03-25 09:40:00,290.43,291.72,290.42,291.0,2780.0,290.43,291.72,290.42,291.0,2780.0
2024-03-25 09:45:00,291.06,291.08,290.14,290.99,48585.0,291.06,291.08,290.14,290.99,48585.0
2024-03-25 09:50:00,291.05,291.14,290.01,290.08,12062.0,291.05,291.14,290.01,290.08,12062.0
2024-03-25 09:55:00,290.22,290.73,289.95,290.61,4760.0,290.22,290.73,289.95,290.61,4760.0
2024-03-25 10:00:00,290.64,290.89,290.23,290.5,14591.0,290.64,290.89,290.23,290.5,14591.0
2024-03-25 10:05:00,290.72,291.38,290.31,290.85,17046.0,290.72,291.38,290.31,290.85,17046.0
2024-03-25 10:10:00,291.06,291.57,290.66,291.23,7135.0,291.06,291.57,290.66,291.23,7135.0
2024-03-25 10:15:00,291.11,291.32,290.8,290.81,6089.0,291.11,291.32,290.8,290.81,6089.0
2024-03-25 10:20:00,291.08,291.19,290.77,291.06,6626.0,291.08,291.19,290.77,291.06,6626.0
2024-03-25 10:25:00,291.09,291.13,290.74,290.88,5476.0,291.09,291.13,290.74,290.88,5476.0
2024-03-25 10:30:00,290.8,291.06,290.8,290.95,4319.0,290.8,291.06,290.8,290.95,4319.0
2024-03-25 10:35:00,290.8,291.45,290.8,291.3,4227.0,290.8,291.45,290.8,291.3,4227.0
2024-03-25 10:40:00,291.27,291.76,290.96,291.66,22275.0,291.27,291.76,290.96,291.66,22275.0
2024-03-25 10:45:00,291.53,291.8,291.31,291.46,13922.0,291.53,291.8,291.31,291.46,13922.0
2024-03-25 10:50:00,291.49,291.75,291.2,291.75,16463.0,291.49,291.75,291.2,291.75,16463.0
2024-03-25 10:55:00,292.19,292.56,292.01,292.01,6082.0,292.19,292.56,292.01,292.01,6082.0
2024-03-25 11:00:00,292.04,292.63,291.94,292.5,5311.0,292.04,292.63,291.94,292.5,5311.0
2024-03-25 11:05:00,292.34,292.34,291.82,292.0,11830.0,292.34,292.34,291.82,292.0,11830.0
2024-03-25 11:10:00,292.0,292.06,291.8,292.0,10545.0,292.0,292.06,291.8,292.0,10545.0
2024-03-25 11:15:00,291.84,291.86,291.48,291.61,4100.0,291.84,291.86,291.48,291.61,4100.0
2024-03-25 11:20:00,291.66,292.52,291.54,292.38,3050.0,291.66,292.52,291.54,292.38,3050.0
2024-03-25 11:25:00,292.35,293.81,292.35,293.5,3429.0,292.35,293.81,292.35,293.5,3429.0
2024-03-25 11:30:00,293.29,293.3,293.03,293.3,3347.0,293.29,293.3,293.03,293.3,3347.0
2024-03-25 11:35:00,293.2,293.2,292.94,293.0,2297.0,293.2,293.2,292.94,293.0,2297.0
2024-03-25 11:40:00,293.0,293.0,292.7,292.7,4238.0,293.0,293.0,292.7,292.7,4238.0
2024-03-25 11:45:00,292.69,292.69,292.48,292.48,1900.0,292.69,292.69,292.48,292.48,1900.0
2024-03-25 11:50:00,292.48,293.04,292.46,293.0,1995.0,292.48,293.04,292.46,293.0,1995.0
2024-03-25 11:55:00,292.94,293.01,292.83,292.91,3763.0,292.94,293.01,292.83,292.91,3763.0
2024-03-25 12:00:00,292.91,293.06,292.81,292.81,3061.0,292.91,293.06,292.81,292.81,3061.0
2024-03-25 12:05:00,292.9,293.04,292.87,292.9,4270.0,292.9,293.04,292.87,292.9,4270.0
2024-03-25 12:10:00,292.88,292.95,292.79,292.87,1106.0,292.88,292.95,292.79,292.87,1106.0
2024-03-25 12:15:00,292.88,293.01,292.22,292.22,5473.0,292.88,293.01,292.22,292.22,5473.0
2024-03-25 12:20:00,292.16,292.55,292.09,292.42,1400.0,292.16,292.55,292.09,292.42,1400.0
2024-03-25 12:25:00,292.41,292.67,292.41,292.63,1379.0,292.41,292.67,292.41,292.63,1379.0
2024-03-25 12:30:00,292.69,292.75,292.48,292.59,1207.0,292.69,292.75,292.48,292.59,1207.0
2024-03-25 12:35:00,292.46,292.75,292.42,292.66,2287.0,292.46,292.75,292.42,292.66,2287.0
2024-03-25 12:40:00,292.71,292.84,292.68,292.69,305.0,292.71,292.84,292.68,292.69,305.0
2024-03-25 12:45:00,292.52,292.53,292.32,292.32,900.0,292.52,292.53,292.32,292.32,900.0
2024-03-25 12:50:00,292.46,292.68,292.4,292.68,1667.0,292.46,292.68,292.4,292.68,1667.0
2024-03-25 12:55:00,292.79,292.8,292.68,292.68,440.0,292.79,292.8,292.68,292.68,440.0
2024-03-25 13:00:00,292.53,292.76,292.53,292.72,1010.0,292.53,292.76,292.53,292.72,1010.0
2024-03-25 13:05:00,292.89,292.89,292.56,292.7,602.0,292.89,292.89,292.56,292.7,602.0
2024-03-25 13:10:00,292.81,293.23,292.72,293.19,3032.0,292.81,293.23,292.72,293.19,3032.0
2024-03-25 13:15:00,293.11,293.11,292.53,292.73,4400.0,293.11,293.11,292.53,292.73,4400.0
2024-03-25 13:20:00,292.82,292.98,292.75,292.78,407.0,292.82,292.98,292.75,292.78,407.0
2024-03-25 13:25:00,292.77,292.86,292.77,292.86,833.0,292.77,292.86,292.77,292.86,833.0
2024-03-25 13:30:00,292.75,292.83,292.34,292.45,3601.0,292.75,292.83,292.34,292.45,3601.0
2024-03-25 13:35:00,292.43,292.44,292.43,292.44,556.0,292.43,292.44,292.43,292.44,556.0
2024-03-25 13:40:00,292.48,292.66,292.39,292.39,800.0,292.48,292.66,292.39,292.39,800.0
2024-03-25 13:45:00,292.64,292.64,292.17,292.18,1577.0,292.64,292.64,292.17,292.18,1577.0
2024-03-25 13:50:00,292.22,292.33,291.99,291.99,1600.0,292.22,292.33,291.99,291.99,1600.0
2024-03-25 13:55:00,292.0,292.15,291.85,291.89,5140.0,292.0,292.15,291.85,291.89,5140.0
2024-03-25 14:00:00,291.88,291.89,291.58,291.6,2400.0,291.88,291.89,291.58,291.6,2400.0
2024-03-25 14:05:00,291.57,291.59,291.21,291.44,2426.0,291.57,291.59,291.21,291.44,2426.0
2024-03-25 14:10:00,291.31,291.41,291.25,291.38,3970.0,291.31,291.41,291.25,291.38,3970.0
2024-03-25 14:15:00,291.34,291.5,291.29,291.38,1379.0,291.34,291.5,291.29,291.38,1379.0
2024-03-25 14:20:00,291.46,291.9,291.46,291.9,6414.0,291.46,291.9,291.46,291.9,6414.0
2024-03-25 14:25:00,291.73,291.99,291.73,291.94,903.0,291.73,291.99,291.73,291.94,903.0
2024-03-25 14:30:00,291.99,292.0,291.48,291.48,1900.0,291.99,292.0,291.48,291.48,1900.0
2024-03-25 14:35:00,291.49,291.53,291.23,291.23,1908.0,291.49,291.53,291.23,291.23,1908.0
2024-03-25 14:40:00,291.21,291.22,291.01,291.01,1258.0,291.21,291.22,291.01,291.01,1258.0
2024-03-25 14:45:00,290.87,291.22,290.77,291.22,2102.0,290.87,291.22,290.77,291.22,2102.0
2024-03-25 14:50:00,291.07,291.19,290.77,290.82,3392.0,291.07,291.19,290.77,290.82,3392.0
2024-03-25 14:55:00,290.82,291.23,290.82,291.14,3008.0,290.82,291.23,290.82,291.14,3008.0
2024-03-25 15:00:00,291.2,291.61,291.15,291.61,27722.0,291.2,291.61,291.15,291.61,27722.0
2024-03-25 15:05:00,291.5,291.6,291.34,291.56,1663.0,291.5,291.6,291.34,291.56,1663.0
2024-03-25 15:10:00,291.36,291.37,291.1,291.1,4599.0,291.36,291.37,291.1,291.1,4599.0
2024-03-25 15:15:00,291.22,291.28,290.89,291.23,4060.0,291.22,291.28,290.89,291.23,4060.0
2024-03-25 15:20:00,291.23,291.32,291.17,291.24,1467.0,291.23,291.32,291.17,291.24,1467.0
2024-03-25 15:25:00,291.23,291.24,290.86,291.16,3341.0,291.23,291.24,290.86,291.16,3341.0
2024-03-25 15:30:00,291.2,291.28,290.93,291.0,1926.0,291.2,291.28,290.93,291.0,1926.0
2024-03-25 15:35:00,291.0,291.1,290.87,291.1,3502.0,291.0,291.1,290.87,291.1,3502.0
2024-03-25 15:40:00,291.3,291.3,291.04,291.1,4118.0,291.3,291.3,291.04,291.1,4118.0
2024-03-25 15:45:00,291.16,291.39,291.09,291.3,2517.0,291.16,291.39,291.09,291.3,2517.0
2024-03-25 15:50:00,291.28,291.61,290.77,291.36,18670.0,291.28,291.61,290.77,291.36,18670.0
2024-03-25 15:55:00,291.28,291.34,290.48,290.59,31703.0,291.28,291.34,290.48,290.59,31703.0
2024-03-26 09:30:00,291.19,291.84,289.91,291.84,7341.0,291.19,291.84,289.91,291.84,7341.0
2024-03-26 09:35:00,290.64,291.1,289.64,290.19,7266.0,290.64,291.1,289.64,290.19,7266.0
2024-03-26 09:40:00,290.18,290.21,289.74,289.86,2964.0,290.18,290.21,289.74,289.86,2964.0
2024-03-26 09:45:00,289.96,289.96,288.98,289.67,1711.0,289.96,289.96,288.98,289.67,1711.0
2024-03-26 09:50:00,289.95,289.95,289.56,289.61,1267.0,289.95,289.95,289.56,289.61,1267.0
2024-03-26 09:55:00,289.78,289.99,288.01,288.63,32674.0,289.78,289.99,288.01,288.63,32674.0
2024-03-26 10:00:00,288.94,289.08,288.63,288.97,27151.0,288.94,289.08,288.63,288.97,27151.0
2024-03-26 10:05:00,289.19,289.29,288.33,288.34,2291.0,289.19,289.29,288.33,288.34,2291.0
2024-03-26 10:10:00,288.24,288.45,288.07,288.44,1335.0,288.24,288.45,288.07,288.44,1335.0
2024-03-26 10:15:00,288.22,288.8,288.22,288.8,1325.0,288.22,288.8,288.22,288.8,1325.0
2024-03-26 10:20:00,288.8,288.8,288.05,288.15,2590.0,288.8,288.8,288.05,288.15,2590.0
2024-03-26 10:25:00,288.16,288.45,288.03,288.26,1340.0,288.16,288.45,288.03,288.26,1340.0
2024-03-26 10:30:00,288.2,288.5,288.06,288.29,1607.0,288.2,288.5,288.06,288.29,1607.0
2024-03-26 10:35:00,288.24,288.62,288.07,288.45,5917.0,288.24,288.62,288.07,288.45,5917.0
2024-03-26 10:40:00,288.56,288.91,288.56,288.91,1200.0,288.56,288.91,288.56,288.91,1200.0
2024-03-26 10:45:00,288.99,289.57,288.99,289.37,29953.0,288.99,289.57,288.99,289.37,29953.0
2024-03-26 10:50:00,289.39,289.53,288.79,289.5,7504.0,289.39,289.53,288.79,289.5,7504.0
2024-03-26 10:55:00,289.42,289.81,289.34,289.34,1200.0,289.42,289.81,289.34,289.34,1200.0
2024-03-26 11:00:00,289.45,289.48,289.38,289.44,800.0,289.45,289.48,289.38,289.44,800.0
2024-03-26 11:05:00,289.44,289.96,289.42,289.96,1138.0,289.44,289.96,289.42,289.96,1138.0
2024-03-26 11:10:00,289.85,289.88,289.5,289.58,4201.0,289.85,289.88,289.5,289.58,4201.0
2024-03-26 11:15:00,289.56,289.57,289.41,289.48,702.0,289.56,289.57,289.41,289.48,702.0
2024-03-26 11:20:00,289.34,289.57,289.3,289.5,4200.0,289.34,289.57,289.3,289.5,4200.0
2024-03-26 11:25:00,289.5,289.8,289.5,289.6,3103.0,289.5,289.8,289.5,289.6,3103.0
2024-03-26 11:30:00,289.57,289.85,289.5,289.73,6343.0,289.57,289.85,289.5,289.73,6343.0
2024-03-26 11:35:00,289.72,289.84,289.4,289.6,3663.0,289.72,289.84,289.4,289.6,3663.0
2024-03-26 11:40:00,289.64,289.64,289.4,289.59,1830.0,289.64,289.64,289.4,289.59,1830.0
2024-03-26 11:45:00,289.5,289.88,289.5,289.76,54636.0,289.5,289.88,289.5,289.76,54636.0
2024-03-26 11:50:00,289.86,289.89,289.65,289.76,2567.0,289.86,289.89,289.65,289.76,2567.0
2024-03-26 11:55:00,289.63,289.73,289.54,289.54,700.0,289.63,289.73,289.54,289.54,700.0
2024-03-26 12:00:00,289.6,289.6,289.29,289.46,2894.0,289.6,289.6,289.29,289.46,2894.0
2024-03-26 12:05:00,289.32,289.5,289.21,289.23,2121.0,289.32,289.5,289.21,289.23,2121.0
2024-03-26 12:10:00,289.25,289.44,289.24,289.32,1959.0,289.25,289.44,289.24,289.32,1959.0
2024-03-26 12:15:00,289.21,289.43,289.21,289.43,755.0,289.21,289.43,289.21,289.43,755.0
2024-03-26 12:20:00,289.27,289.46,289.27,289.46,1727.0,289.27,289.46,289.27,289.46,1727.0
2024-03-26 12:25:00,289.58,289.82,289.58,289.67,1725.0,289.58,289.82,289.58,289.67,1725.0
2024-03-26 12:30:00,289.59,289.59,289.38,289.4,1504.0,289.59,289.59,289.38,289.4,1504.0
2024-03-26 12:35:00,289.43,289.43,289.19,289.19,2150.0,289.43,289.43,289.19,289.19,2150.0
2024-03-26 12:40:00,289.19,289.19,288.98,289.07,3125.0,289.19,289.19,288.98,289.07,3125.0
2024-03-26 12:45:00,289.07,289.18,288.95,289.09,1105.0,289.07,289.18,288.95,289.09,1105.0
2024-03-26 12:50:00,289.09,289.12,288.97,289.06,2664.0,289.09,289.12,288.97,289.06,2664.0
2024-03-26 12:55:00,288.97,289.31,288.97,289.31,1100.0,288.97,289.31,288.97,289.31,1100.0
2024-03-26 13:00:00,289.26,289.29,289.12,289.17,1804.0,289.26,289.29,289.12,289.17,1804.0
2024-03-26 13:05:00,289.1,289.27,289.1,289.1,958.0,289.1,289.27,289.1,289.1,958.0
2024-03-26 13:10:00,289.1,289.1,288.87,288.92,2412.0,289.1,289.1,288.87,288.92,2412.0
2024-03-26 13:15:00,288.9,288.98,288.8,288.89,1244.0,288.9,288.98,288.8,288.89,1244.0
2024-03-26 13:20:00,288.89,289.11,288.79,288.98,53684.0,288.89,289.11,288.79,288.98,53684.0
2024-03-26 13:25:00,288.82,289.05,288.78,288.83,6823.0,288.82,289.05,288.78,288.83,6823.0
2024-03-26 13:30:00,288.85,288.85,288.51,288.62,4590.0,288.85,288.85,288.51,288.62,4590.0
2024-03-26 13:35:00,288.63,289.02,288.43,288.51,2506.0,288.63,289.02,288.43,288.51,2506.0
2024-03-26 13:40:00,288.45,288.49,288.3,288.34,1600.0,288.45,288.49,288.3,288.34,1600.0
2024-03-26 13:45:00,288.36,288.47,288.32,288.47,1251.0,288.36,288.47,288.32,288.47,1251.0
2024-03-26 13:50:00,288.48,288.53,288.19,288.22,2525.0,288.48,288.53,288.19,288.22,2525.0
2024-03-26 13:55:00,288.24,288.24,287.68,287.72,11948.0,288.24,288.24,287.68,287.72,11948.0
2024-03-26 14:00:00,287.67,287.83,287.65,287.74,1668.0,287.67,287.83,287.65,287.74,1668.0
2024-03-26 14:05:00,287.88,288.04,287.69,287.71,2100.0,287.88,288.04,287.69,287.71,2100.0
2024-03-26 14:10:00,287.71,288.26,287.71,287.97,2153.0,287.71,288.26,287.71,287.97,2153.0
2024-03-26 14:15:00,288.27,289.12,288.27,289.12,7905.0,288.27,289.12,288.27,289.12,7905.0
2024-03-26 14:20:00,289.2,289.27,289.11,289.26,1608.0,289.2,289.27,289.11,289.26,1608.0
2024-03-26 14:25:00,289.4,290.0,289.26,289.77,29323.0,289.4,290.0,289.26,289.77,29323.0
2024-03-26 14:30:00,289.82,289.83,289.32,289.48,2461.0,289.82,289.83,289.32,289.48,2461.0
2024-03-26 14:35:00,289.37,289.37,288.95,289.08,1703.0,289.37,289.37,288.95,289.08,1703.0
2024-03-26 14:40:00,289.09,289.17,288.98,289.0,1535.0,289.09,289.17,288.98,289.0,1535.0
2024-03-26 14:45:00,289.13,289.24,288.97,289.2,4858.0,289.13,289.24,288.97,289.2,4858.0
2024-03-26 14:50:00,289.2,289.46,289.08,289.46,8076.0,289.2,289.46,289.08,289.46,8076.0
2024-03-26 14:55:00,289.46,289.85,289.43,289.74,19049.0,289.46,289.85,289.43,289.74,19049.0
2024-03-26 15:00:00,289.71,289.72,289.4,289.49,3282.0,289.71,289.72,289.4,289.49,3282.0
2024-03-26 15:05:00,289.62,289.75,289.59,289.7,2012.0,289.62,289.75,289.59,289.7,2012.0
2024-03-26 15:10:00,289.7,289.79,289.57,289.62,9516.0,289.7,289.79,289.57,289.62,9516.0
2024-03-26 15:15:00,289.61,289.61,289.41,289.41,1602.0,289.61,289.61,289.41,289.41,1602.0
2024-03-26 15:20:00,289.45,289.61,289.38,289.61,1874.0,289.45,289.61,289.38,289.61,1874.0
2024-03-26 15:25:00,289.6,289.81,289.54,289.63,6699.0,289.6,289.81,289.54,289.63,6699.0
2024-03-26 15:30:00,289.65,289.66,289.39,289.42,3875.0,289.65,289.66,289.39,289.42,3875.0
2024-03-26 15:35:00,289.4,289.42,288.65,288.65,35634.0,289.4,289.42,288.65,288.65,35634.0
2024-03-26 15:40:00,288.64,288.82,288.52,288.65,4061.0,288.64,288.82,288.52,288.65,4061.0
2024-03-26 15:45:00,288.67,288.69,288.39,288.4,5000.0,288.67,288.69,288.39,288.4,5000.0
2024-03-26 15:50:00,288.33,288.49,287.97,288.32,22813.0,288.33,288.49,287.97,288.32,22813.0
2024-03-26 15:55:00,288.29,288.43,287.64,288.03,88741.0,288.29,288.43,287.64,288.03,88741.0
2024-03-27 09:30:00,289.37,290.0,288.19,289.92,40042.0,289.37,290.0,288.19,289.92,40042.0
2024-03-27 09:35:00,289.83,291.55,289.62,290.85,15695.0,289.83,291.55,289.62,290.85,15695.0
2024-03-27 09:40:00,291.18,292.34,290.76,290.94,10924.0,291.18,292.34,290.76,290.94,10924.0
2024-03-27 09:45:00,291.21,291.21,290.49,290.5,4599.0,291.21,291.21,290.49,290.5,4599.0
2024-03-27 09:50:00,290.6,290.6,289.9,290.12,4419.0,290.6,290.6,289.9,290.12,4419.0
2024-03-27 09:55:00,290.17,290.9,289.94,290.36,10186.0,290.17,290.9,289.94,290.36,10186.0
2024-03-27 10:00:00,290.44,291.2,290.24,290.61,9040.0,290.44,291.2,290.24,290.61,9040.0
2024-03-27 10:05:00,290.58,290.58,289.55,289.63,4095.0,290.58,290.58,289.55,289.63,4095.0
2024-03-27 10:10:00,289.83,290.55,289.82,290.21,7115.0,289.83,290.55,289.82,290.21,7115.0
2024-03-27 10:15:00,290.36,291.51,290.36,291.51,4765.0,290.36,291.51,290.36,291.51,4765.0
2024-03-27 10:20:00,291.51,291.52,290.17,290.58,6128.0,291.51,291.52,290.17,290.58,6128.0
2024-03-27 10:25:00,290.81,290.81,290.46,290.79,3246.0,290.81,290.81,290.46,290.79,3246.0
2024-03-27 10:30:00,290.97,291.11,290.28,290.28,3312.0,290.97,291.11,290.28,290.28,3312.0
2024-03-27 10:35:00,290.39,290.54,289.77,289.89,2920.0,290.39,290.54,289.77,289.89,2920.0
2024-03-27 10:40:00,289.99,290.0,288.87,289.01,2477.0,289.99,290.0,288.87,289.01,2477.0
2024-03-27 10:45:00,289.08,289.25,288.89,289.2,3089.0,289.08,289.25,288.89,289.2,3089.0
2024-03-27 10:50:00,289.35,289.44,288.95,289.06,5211.0,289.35,289.44,288.95,289.06,5211.0
2024-03-27 10:55:00,289.13,289.5,288.95,289.3,3816.0,289.13,289.5,288.95,289.3,3816.0
2024-03-27 11:00:00,289.25,289.31,288.91,289.1,4837.0,289.25,289.31,288.91,289.1,4837.0
2024-03-27 11:05:00,289.17,289.33,288.9,289.0,3400.0,289.17,289.33,288.9,289.0,3400.0
2024-03-27 11:10:00,289.08,289.14,288.77,288.77,4106.0,289.08,289.14,288.77,288.77,4106.0
2024-03-27 11:15:00,288.62,289.02,288.6,289.02,2645.0,288.62,289.02,288.6,289.02,2645.0
2024-03-27 11:20:00,289.09,289.17,288.93,289.12,1975.0,289.09,289.17,288.93,289.12,1975.0
2024-03-27 11:25:00,289.09,289.4,289.03,289.31,1400.0,289.09,289.4,289.03,289.31,1400.0
2024-03-27 11:30:00,289.31,289.61,289.23,289.23,5008.0,289.31,289.61,289.23,289.23,5008.0
2024-03-27 11:35:00,289.15,289.55,288.97,289.47,8747.0,289.15,289.55,288.97,289.47,8747.0
2024-03-27 11:40:00,289.42,289.54,289.28,289.29,2292.0,289.42,289.54,289.28,289.29,2292.0
2024-03-27 11:45:00,289.29,289.36,289.11,289.16,2521.0,289.29,289.36,289.11,289.16,2521.0
2024-03-27 11:50:00,289.15,289.23,288.83,288.83,4418.0,289.15,289.23,288.83,288.83,4418.0
2024-03-27 11:55:00,288.78,288.81,288.29,288.53,3946.0,288.78,288.81,288.29,288.53,3946.0
2024-03-27 12:00:00,288.45,288.85,288.45,288.85,3389.0,288.45,288.85,288.45,288.85,3389.0
2024-03-27 12:05:00,288.81,289.03,288.53,288.84,3982.0,288.81,289.03,288.53,288.84,3982.0
2024-03-27 12:10:00,289.03,289.03,288.7,288.84,2609.0,289.03,289.03,288.7,288.84,2609.0
2024-03-27 12:15:00,288.83,288.92,288.7,288.81,3246.0,288.83,288.92,288.7,288.81,3246.0
2024-03-27 12:20:00,288.8,288.97,288.51,288.67,3478.0,288.8,288.97,288.51,288.67,3478.0
2024-03-27 12:25:00,288.83,288.83,288.51,288.69,5243.0,288.83,288.83,288.51,288.69,5243.0
2024-03-27 12:30:00,288.76,288.83,288.44,288.61,2885.0,288.76,288.83,288.44,288.61,2885.0
2024-03-27 12:35:00,288.46,288.73,288.43,288.7,1734.0,288.46,288.73,288.43,288.7,1734.0
2024-03-27 12:40:00,288.79,289.35,288.79,288.85,12722.0,288.79,289.35,288.79,288.85,12722.0
2024-03-27 12:45:00,288.89,289.22,288.67,289.22,4600.0,288.89,289.22,288.67,289.22,4600.0
2024-03-27 12:50:00,289.14,290.04,289.13,289.88,2354.0,289.14,290.04,289.13,289.88,2354.0
2024-03-27 12:55:00,289.92,290.26,289.77,290.25,7913.0,289.92,290.26,289.77,290.25,7913.0
2024-03-27 13:00:00,290.26,290.48,290.26,290.37,2001.0,290.26,290.48,290.26,290.37,2001.0
2024-03-27 13:05:00,290.23,290.54,290.18,290.26,5123.0,290.23,290.54,290.18,290.26,5123.0
2024-03-27 13:10:00,290.18,290.18,290.0,290.0,1125.0,290.18,290.18,290.0,290.0,1125.0
2024-03-27 13:15:00,289.99,290.22,289.89,290.22,4503.0,289.99,290.22,289.89,290.22,4503.0
2024-03-27 13:20:00,290.23,290.36,290.1,290.36,924.0,290.23,290.36,290.1,290.36,924.0
2024-03-27 13:25:00,290.36,290.55,290.27,290.38,2800.0,290.36,290.55,290.27,290.38,2800.0
2024-03-27 13:30:00,290.38,290.52,290.25,290.45,2699.0,290.38,290.52,290.25,290.45,2699.0
2024-03-27 13:35:00,290.25,290.7,290.25,290.63,2445.0,290.25,290.7,290.25,290.63,2445.0
2024-03-27 13:40:00,290.47,290.49,290.07,290.11,4578.0,290.47,290.49,290.07,290.11,4578.0
2024-03-27 13:45:00,290.31,290.79,290.21,290.71,6660.0,290.31,290.79,290.21,290.71,6660.0
2024-03-27 13:50:00,290.71,290.9,290.56,290.83,4492.0,290.71,290.9,290.56,290.83,4492.0
2024-03-27 13:55:00,290.96,291.2,290.9,291.04,2141.0,290.96,291.2,290.9,291.04,2141.0
2024-03-27 14:00:00,291.13,291.14,290.76,290.86,2687.0,291.13,291.14,290.76,290.86,2687.0
2024-03-27 14:05:00,290.86,290.98,290.62,290.91,4542.0,290.86,290.98,290.62,290.91,4542.0
2024-03-27 14:10:00,290.85,290.9,290.54,290.54,4982.0,290.85,290.9,290.54,290.54,4982.0
2024-03-27 14:15:00,290.61,290.86,290.56,290.86,2647.0,290.61,290.86,290.56,290.86,2647.0
2024-03-27 14:20:00,290.81,290.9,290.62,290.88,1886.0,290.81,290.9,290.62,290.88,1886.0
2024-03-27 14:25:00,291.11,291.51,291.03,291.5,1634.0,291.11,291.51,291.03,291.5,1634.0
2024-03-27 14:30:00,291.26,291.82,291.26,291.82,1826.0,291.26,291.82,291.26,291.82,1826.0
2024-03-27 14:35:00,291.96,292.4,291.9,292.4,2101.0,291.96,292.4,291.9,292.4,2101.0
2024-03-27 14:40:00,292.4,292.4,292.13,292.13,3025.0,292.4,292.4,292.13,292.13,3025.0
2024-03-27 14:45:00,292.18,292.71,292.09,292.69,3442.0,292.18,292.71,292.09,292.69,3442.0
2024-03-27 14:50:00,292.69,292.78,292.6,292.73,3788.0,292.69,292.78,292.6,292.73,3788.0
2024-03-27 14:55:00,292.63,292.71,292.39,292.39,11511.0,292.63,292.71,292.39,292.39,11511.0
2024-03-27 15:00:00,292.42,292.7,292.41,292.53,7205.0,292.42,292.7,292.41,292.53,7205.0
2024-03-27 15:05:00,292.51,293.04,292.47,293.04,10131.0,292.51,293.04,292.47,293.04,10131.0
2024-03-27 15:10:00,293.07,293.07,292.64,292.73,5025.0,293.07,293.07,292.64,292.73,5025.0
2024-03-27 15:15:00,292.64,292.75,292.31,292.31,4042.0,292.64,292.75,292.31,292.31,4042.0
2024-03-27 15:20:00,292.19,292.24,291.83,291.94,6054.0,292.19,292.24,291.83,291.94,6054.0
2024-03-27 15:25:00,292.01,293.07,291.95,293.07,7879.0,292.01,293.07,291.95,293.07,7879.0
2024-03-27 15:30:00,293.21,293.48,293.01,293.01,6517.0,293.21,293.48,293.01,293.01,6517.0
2024-03-27 15:35:00,293.15,293.95,293.04,293.93,6430.0,293.15,293.95,293.04,293.93,6430.0
2024-03-27 15:40:00,293.99,294.16,293.78,293.88,10260.0,293.99,294.16,293.78,293.88,10260.0
2024-03-27 15:45:00,293.8,293.91,293.4,293.5,25615.0,293.8,293.91,293.4,293.5,25615.0
2024-03-27 15:50:00,293.5,293.51,292.77,293.37,76991.0,293.5,293.51,292.77,293.37,76991.0
2024-03-27 15:55:00,293.29,293.81,293.27,293.52,74224.0,293.29,293.81,293.27,293.52,74224.0
2024-03-28 09:30:00,291.76,293.45,291.01,292.41,32945.0,291.76,293.45,291.01,292.41,32945.0
2024-03-28 09:35:00,292.98,292.98,291.77,291.77,3167.0,292.98,292.98,291.77,291.77,3167.0
2024-03-28 09:40:00,291.82,292.04,290.61,291.0,14925.0,291.82,292.04,290.61,291.0,14925.0
2024-03-28 09:45:00,290.92,290.99,289.25,289.46,5424.0,290.92,290.99,289.25,289.46,5424.0
2024-03-28 09:50:00,289.6,289.85,289.49,289.57,5860.0,289.6,289.85,289.49,289.57,5860.0
2024-03-28 09:55:00,289.86,290.92,289.86,290.92,12735.0,289.86,290.92,289.86,290.92,12735.0
2024-03-28 10:00:00,290.84,291.24,290.38,290.44,6989.0,290.84,291.24,290.38,290.44,6989.0
2024-03-28 10:05:00,290.32,290.32,289.04,289.34,34328.0,290.32,290.32,289.04,289.34,34328.0
2024-03-28 10:10:00,289.2,289.22,288.03,288.46,10799.0,289.2,289.22,288.03,288.46,10799.0
2024-03-28 10:15:00,288.42,288.86,288.42,288.67,4945.0,288.42,288.86,288.42,288.67,4945.0
2024-03-28 10:20:00,288.63,288.64,288.12,288.18,5670.0,288.63,288.64,288.12,288.18,5670.0
2024-03-28 10:25:00,288.18,288.18,287.51,288.01,6638.0,288.18,288.18,287.51,288.01,6638.0
2024-03-28 10:30:00,287.94,288.4,287.78,288.21,8612.0,287.94,288.4,287.78,288.21,8612.0
2024-03-28 10:35:00,288.32,289.04,288.09,288.82,4900.0,288.32,289.04,288.09,288.82,4900.0
2024-03-28 10:40:00,288.6,289.0,288.14,288.33,6500.0,288.6,289.0,288.14,288.33,6500.0
2024-03-28 10:45:00,288.29,288.79,288.29,288.4,2688.0,288.29,288.79,288.29,288.4,2688.0
2024-03-28 10:50:00,288.67,288.88,288.53,288.87,1500.0,288.67,288.88,288.53,288.87,1500.0
2024-03-28 10:55:00,288.67,288.73,288.47,288.54,5396.0,288.67,288.73,288.47,288.54,5396.0
2024-03-28 11:00:00,288.43,288.5,288.28,288.46,9038.0,288.43,288.5,288.28,288.46,9038.0
2024-03-28 11:05:00,288.46,288.47,287.72,287.87,12495.0,288.46,288.47,287.72,287.87,12495.0
2024-03-28 11:10:00,287.88,287.89,287.72,287.85,3218.0,287.88,287.89,287.72,287.85,3218.0
2024-03-28 11:15:00,287.85,288.16,287.71,287.71,5214.0,287.85,288.16,287.71,287.71,5214.0
2024-03-28 11:20:00,287.91,287.98,287.68,287.81,2543.0,287.91,287.98,287.68,287.81,2543.0
2024-03-28 11:25:00,287.82,288.16,287.82,288.01,2453.0,287.82,288.16,287.82,288.01,2453.0
2024-03-28 11:30:00,287.94,288.1,287.84,287.89,6207.0,287.94,288.1,287.84,287.89,6207.0
2024-03-28 11:35:00,287.96,288.07,287.8,287.8,3672.0,287.96,288.07,287.8,287.8,3672.0
2024-03-28 11:40:00,287.8,287.84,287.11,287.25,8979.0,287.8,287.84,287.11,287.25,8979.0
2024-03-28 11:45:00,287.26,287.26,286.68,287.12,8729.0,287.26,287.26,286.68,287.12,8729.0
2024-03-28 11:50:00,287.0,287.51,286.99,287.51,4026.0,287.0,287.51,286.99,287.51,4026.0
2024-03-28 11:55:00,287.63,288.02,287.63,287.68,2112.0,287.63,288.02,287.63,287.68,2112.0
2024-03-28 12:00:00,287.73,287.77,287.6,287.67,3351.0,287.73,287.77,287.6,287.67,3351.0
2024-03-28 12:05:00,287.57,287.68,287.33,287.38,5504.0,287.57,287.68,287.33,287.38,5504.0
2024-03-28 12:10:00,287.47,287.5,287.37,287.37,3345.0,287.47,287.5,287.37,287.37,3345.0
2024-03-28 12:15:00,287.37,287.64,287.36,287.5,3190.0,287.37,287.64,287.36,287.5,3190.0
2024-03-28 12:20:00,287.42,287.58,287.35,287.58,1600.0,287.42,287.58,287.35,287.58,1600.0
2024-03-28 12:25:00,287.46,287.69,287.26,287.61,5740.0,287.46,287.69,287.26,287.61,5740.0
2024-03-28 12:30:00,287.61,287.69,287.26,287.33,2200.0,287.61,287.69,287.26,287.33,2200.0
2024-03-28 12:35:00,287.32,287.32,286.94,287.0,3480.0,287.32,287.32,286.94,287.0,3480.0
2024-03-28 12:40:00,286.97,287.02,286.83,286.94,1500.0,286.97,287.02,286.83,286.94,1500.0
2024-03-28 12:45:00,286.94,287.03,286.86,286.98,4236.0,286.94,287.03,286.86,286.98,4236.0
2024-03-28 12:50:00,286.98,287.19,286.76,287.03,5115.0,286.98,287.19,286.76,287.03,5115.0
2024-03-28 12:55:00,287.13,287.53,287.02,287.53,8025.0,287.13,287.53,287.02,287.53,8025.0
2024-03-28 13:00:00,287.59,287.59,287.41,287.41,2274.0,287.59,287.59,287.41,287.41,2274.0
2024-03-28 13:05:00,287.49,287.6,287.23,287.27,6761.0,287.49,287.6,287.23,287.27,6761.0
2024-03-28 13:10:00,287.27,287.51,287.18,287.51,3150.0,287.27,287.51,287.18,287.51,3150.0
2024-03-28 13:15:00,287.75,287.75,287.5,287.5,1755.0,287.75,287.75,287.5,287.5,1755.0
2024-03-28 13:20:00,287.46,287.54,286.93,287.12,5357.0,287.46,287.54,286.93,287.12,5357.0
2024-03-28 13:25:00,287.13,287.16,287.03,287.13,3378.0,287.13,287.16,287.03,287.13,3378.0
2024-03-28 13:30:00,287.13,287.48,287.12,287.36,8314.0,287.13,287.48,287.12,287.36,8314.0
2024-03-28 13:35:00,287.24,287.36,286.88,287.28,7524.0,287.24,287.36,286.88,287.28,7524.0
2024-03-28 13:40:00,287.2,287.39,287.12,287.36,2736.0,287.2,287.39,287.12,287.36,2736.0
2024-03-28 13:45:00,287.36,287.44,287.18,287.23,2214.0,287.36,287.44,287.18,287.23,2214.0
2024-03-28 13:50:00,287.16,287.16,286.99,287.03,2894.0,287.16,287.16,286.99,287.03,2894.0
2024-03-28 13:55:00,287.03,287.14,286.72,286.83,3994.0,287.03,287.14,286.72,286.83,3994.0
2024-03-28 14:00:00,286.9,287.26,286.7,287.25,16855.0,286.9,287.26,286.7,287.25,16855.0
2024-03-28 14:05:00,287.24,287.99,287.23,287.99,4393.0,287.24,287.99,287.23,287.99,4393.0
2024-03-28 14:10:00,287.85,287.98,287.49,287.53,6028.0,287.85,287.98,287.49,287.53,6028.0
2024-03-28 14:15:00,287.53,288.17,287.44,288.09,9158.0,287.53,288.17,287.44,288.09,9158.0
2024-03-28 14:20:00,288.09,288.66,288.08,288.56,13080.0,288.09,288.66,288.08,288.56,13080.0
2024-03-28 14:25:00,288.52,288.55,287.99,287.99,5552.0,288.52,288.55,287.99,287.99,5552.0
2024-03-28 14:30:00,288.16,288.18,287.73,287.74,3203.0,288.16,288.18,287.73,287.74,3203.0
2024-03-28 14:35:00,287.88,288.01,287.77,287.98,4411.0,287.88,288.01,287.77,287.98,4411.0
2024-03-28 14:40:00,288.01,288.09,287.93,287.97,4158.0,288.01,288.09,287.93,287.97,4158.0
2024-03-28 14:45:00,287.98,288.48,287.97,288.07,8249.0,287.98,288.48,287.97,288.07,8249.0
2024-03-28 14:50:00,288.17,288.32,288.07,288.15,4851.0,288.17,288.32,288.07,288.15,4851.0
2024-03-28 14:55:00,288.15,288.41,288.07,288.34,11846.0,288.15,288.41,288.07,288.34,11846.0
2024-03-28 15:00:00,288.28,288.42,288.27,288.3,6241.0,288.28,288.42,288.27,288.3,6241.0
2024-03-28 15:05:00,288.3,288.43,288.04,288.43,10022.0,288.3,288.43,288.04,288.43,10022.0
2024-03-28 15:10:00,288.43,288.43,288.05,288.22,5534.0,288.43,288.43,288.05,288.22,5534.0
2024-03-28 15:15:00,288.09,288.35,288.09,288.34,3560.0,288.09,288.35,288.09,288.34,3560.0
2024-03-28 15:20:00,288.35,288.51,288.23,288.44,7950.0,288.35,288.51,288.23,288.44,7950.0
2024-03-28 15:25:00,288.57,288.79,288.31,288.54,11434.0,288.57,288.79,288.31,288.54,11434.0
2024-03-28 15:30:00,288.54,289.18,288.54,289.16,4460.0,288.54,289.18,288.54,289.16,4460.0
2024-03-28 15:35:00,289.14,289.7,289.14,289.69,5553.0,289.14,289.7,289.14,289.69,5553.0
2024-03-28 15:40:00,289.64,290.22,289.55,290.21,10695.0,289.64,290.22,289.55,290.21,10695.0
2024-03-28 15:45:00,290.06,290.22,289.81,290.22,9080.0,290.06,290.22,289.81,290.22,9080.0
2024-03-28 15:50:00,290.36,291.22,290.05,291.19,27882.0,290.36,291.22,290.05,291.19,27882.0
2024-03-28 15:55:00,291.52,291.52,290.31,290.62,71757.0,291.52,291.52,290.31,290.62,71757.0
2024-04-01 09:30:00,290.34,290.34,287.32,287.7,17886.0,290.34,290.34,287.32,287.7,17886.0
2024-04-01 09:35:00,287.09,288.46,282.26,282.42,26462.0,287.09,288.46,282.26,282.42,26462.0
2024-04-01 09:40:00,282.8,284.19,281.95,282.26,16767.0,282.8,284.19,281.95,282.26,16767.0
2024-04-01 09:45:00,282.87,283.4,281.06,281.29,19853.0,282.87,283.4,281.06,281.29,19853.0
2024-04-01 09:50:00,281.4,283.09,281.29,282.61,20490.0,281.4,283.09,281.29,282.61,20490.0
2024-04-01 09:55:00,282.53,283.68,282.53,283.57,16465.0,282.53,283.68,282.53,283.57,16465.0
2024-04-01 10:00:00,283.72,284.05,282.79,283.55,12491.0,283.72,284.05,282.79,283.55,12491.0
2024-04-01 10:05:00,283.54,283.78,282.09,282.42,7987.0,283.54,283.78,282.09,282.42,7987.0
2024-04-01 10:10:00,282.27,282.81,282.15,282.31,8567.0,282.27,282.81,282.15,282.31,8567.0
2024-04-01 10:15:00,282.31,282.33,281.09,281.13,13979.0,282.31,282.33,281.09,281.13,13979.0
2024-04-01 10:20:00,281.2,281.32,280.02,280.48,17717.0,281.2,281.32,280.02,280.48,17717.0
2024-04-01 10:25:00,280.64,281.19,280.4,280.6,7436.0,280.64,281.19,280.4,280.6,7436.0
2024-04-01 10:30:00,280.6,280.97,280.31,280.69,6586.0,280.6,280.97,280.31,280.69,6586.0
2024-04-01 10:35:00,280.52,281.13,280.35,280.97,5095.0,280.52,281.13,280.35,280.97,5095.0
2024-04-01 10:40:00,280.81,281.34,280.48,280.86,10722.0,280.81,281.34,280.48,280.86,10722.0
2024-04-01 10:45:00,281.0,281.38,280.7,280.7,6738.0,281.0,281.38,280.7,280.7,6738.0
2024-04-01 10:50:00,281.0,282.23,280.73,282.23,12799.0,281.0,282.23,280.73,282.23,12799.0
2024-04-01 10:55:00,282.24,282.78,282.05,282.05,10132.0,282.24,282.78,282.05,282.05,10132.0
2024-04-01 11:00:00,282.05,282.49,282.0,282.39,4502.0,282.05,282.49,282.0,282.39,4502.0
2024-04-01 11:05:00,282.23,282.58,281.75,281.95,5197.0,282.23,282.58,281.75,281.95,5197.0
2024-04-01 11:10:00,281.81,283.11,281.81,283.1,6754.0,281.81,283.11,281.81,283.1,6754.0
2024-04-01 11:15:00,282.89,283.8,282.85,283.8,3543.0,282.89,283.8,282.85,283.8,3543.0
2024-04-01 11:20:00,283.69,283.93,283.53,283.56,3919.0,283.69,283.93,283.53,283.56,3919.0
2024-04-01 11:25:00,283.56,283.99,283.31,283.99,5766.0,283.56,283.99,283.31,283.99,5766.0
2024-04-01 11:30:00,283.97,284.24,283.81,283.89,6626.0,283.97,284.24,283.81,283.89,6626.0
2024-04-01 11:35:00,284.07,284.86,283.94,284.86,4953.0,284.07,284.86,283.94,284.86,4953.0
2024-04-01 11:40:00,284.86,284.86,284.11,284.62,8170.0,284.86,284.86,284.11,284.62,8170.0
2024-04-01 11:45:00,285.06,285.08,284.67,285.08,2277.0,285.06,285.08,284.67,285.08,2277.0
2024-04-01 11:50:00,284.8,285.02,283.9,283.99,7119.0,284.8,285.02,283.9,283.99,7119.0
2024-04-01 11:55:00,283.99,284.09,283.8,283.87,6081.0,283.99,284.09,283.8,283.87,6081.0
2024-04-01 12:00:00,283.87,284.19,283.8,284.12,7404.0,283.87,284.19,283.8,284.12,7404.0
2024-04-01 12:05:00,284.21,284.37,284.05,284.11,1669.0,284.21,284.37,284.05,284.11,1669.0
2024-04-01 12:10:00,284.16,284.16,283.95,284.06,3980.0,284.16,284.16,283.95,284.06,3980.0
2024-04-01 12:15:00,284.06,284.06,283.89,283.97,2567.0,284.06,284.06,283.89,283.97,2567.0
2024-04-01 12:20:00,283.96,283.97,283.41,283.53,10188.0,283.96,283.97,283.41,283.53,10188.0
2024-04-01 12:25:00,283.55,283.83,283.13,283.22,2185.0,283.55,283.83,283.13,283.22,2185.0
2024-04-01 12:30:00,283.25,283.36,283.01,283.16,2420.0,283.25,283.36,283.01,283.16,2420.0
2024-04-01 12:35:00,283.17,283.29,283.0,283.22,1549.0,283.17,283.29,283.0,283.22,1549.0
2024-04-01 12:40:00,283.07,283.24,282.87,282.97,2474.0,283.07,283.24,282.87,282.97,2474.0
2024-04-01 12:45:00,282.97,283.0,282.68,282.69,1420.0,282.97,283.0,282.68,282.69,1420.0
2024-04-01 12:50:00,282.69,283.85,282.68,282.91,10865.0,282.69,283.85,282.68,282.91,10865.0
2024-04-01 12:55:00,283.13,283.19,282.71,282.83,3601.0,283.13,283.19,282.71,282.83,3601.0
2024-04-01 13:00:00,282.63,282.69,282.19,282.19,1475.0,282.63,282.69,282.19,282.19,1475.0
2024-04-01 13:05:00,282.38,282.39,281.49,282.24,5265.0,282.38,282.39,281.49,282.24,5265.0
2024-04-01 13:10:00,282.24,282.91,282.08,282.54,3497.0,282.24,282.91,282.08,282.54,3497.0
2024-04-01 13:15:00,282.68,282.76,282.41,282.56,4238.0,282.68,282.76,282.41,282.56,4238.0
2024-04-01 13:20:00,282.56,282.57,282.37,282.56,830.0,282.56,282.57,282.37,282.56,830.0
2024-04-01 13:25:00,282.56,282.93,282.56,282.88,3565.0,282.56,282.93,282.56,282.88,3565.0
2024-04-01 13:30:00,282.9,282.95,282.9,282.91,1359.0,282.9,282.95,282.9,282.91,1359.0
2024-04-01 13:35:00,282.94,283.56,282.94,283.36,2876.0,282.94,283.56,282.94,283.36,2876.0
2024-04-01 13:40:00,283.34,284.2,283.34,283.98,1744.0,283.34,284.2,283.34,283.98,1744.0
2024-04-01 13:45:00,283.98,284.18,283.73,284.03,4900.0,283.98,284.18,283.73,284.03,4900.0
2024-04-01 13:50:00,284.03,284.03,283.58,283.94,2616.0,284.03,284.03,283.58,283.94,2616.0
2024-04-01 13:55:00,283.71,283.71,283.25,283.25,1759.0,283.71,283.71,283.25,283.25,1759.0
2024-04-01 14:00:00,283.17,283.17,282.67,282.85,16865.0,283.17,283.17,282.67,282.85,16865.0
2024-04-01 14:05:00,282.71,283.67,282.71,283.25,3510.0,282.71,283.67,282.71,283.25,3510.0
2024-04-01 14:10:00,283.46,283.46,283.05,283.22,2487.0,283.46,283.46,283.05,283.22,2487.0
2024-04-01 14:15:00,283.04,283.19,282.87,282.87,2181.0,283.04,283.19,282.87,282.87,2181.0
2024-04-01 14:20:00,282.92,283.05,282.72,283.05,1700.0,282.92,283.05,282.72,283.05,1700.0
2024-04-01 14:25:00,282.76,283.12,282.73,282.74,1488.0,282.76,283.12,282.73,282.74,1488.0
2024-04-01 14:30:00,282.75,282.91,282.23,282.42,8007.0,282.75,282.91,282.23,282.42,8007.0
2024-04-01 14:35:00,282.41,282.74,282.41,282.48,8750.0,282.41,282.74,282.41,282.48,8750.0
2024-04-01 14:40:00,282.61,282.68,282.46,282.68,1344.0,282.61,282.68,282.46,282.68,1344.0
2024-04-01 14:45:00,282.48,282.67,282.33,282.65,20370.0,282.48,282.67,282.33,282.65,20370.0
2024-04-01 14:50:00,283.14,283.32,283.05,283.1,2033.0,283.14,283.32,283.05,283.1,2033.0
2024-04-01 14:55:00,283.08,283.08,282.77,282.84,2907.0,283.08,283.08,282.77,282.84,2907.0
2024-04-01 15:00:00,282.83,283.09,282.83,282.92,1633.0,282.83,283.09,282.83,282.92,1633.0
2024-04-01 15:05:00,282.82,283.01,282.82,282.98,1569.0,282.82,283.01,282.82,282.98,1569.0
2024-04-01 15:10:00,283.09,283.51,283.09,283.4,4500.0,283.09,283.51,283.09,283.4,4500.0
2024-04-01 15:15:00,283.57,283.73,282.95,282.98,4475.0,283.57,283.73,282.95,282.98,4475.0
2024-04-01 15:20:00,282.93,283.11,282.75,282.82,4666.0,282.93,283.11,282.75,282.82,4666.0
2024-04-01 15:25:00,282.81,283.15,282.57,283.15,6929.0,282.81,283.15,282.57,283.15,6929.0
2024-04-01 15:30:00,283.17,283.54,282.91,283.54,5332.0,283.17,283.54,282.91,283.54,5332.0
2024-04-01 15:35:00,283.65,283.98,283.44,283.6,14596.0,283.65,283.98,283.44,283.6,14596.0
2024-04-01 15:40:00,283.55,283.8,283.54,283.63,16724.0,283.55,283.8,283.54,283.63,16724.0
2024-04-01 15:45:00,283.64,284.12,283.48,283.63,14897.0,283.64,284.12,283.48,283.63,14897.0
2024-04-01 15:50:00,283.66,284.53,283.33,284.25,47115.0,283.66,284.53,283.33,284.25,47115.0
2024-04-01 15:55:00,284.23,284.7,283.84,284.18,118712.0,284.23,284.7,283.84,284.18,118712.0
2024-04-02 09:30:00,283.62,284.0,280.0,282.98,17049.0,283.62,284.0,280.0,282.98,17049.0
2024-04-02 09:35:00,282.98,283.17,281.68,282.82,9066.0,282.98,283.17,281.68,282.82,9066.0
2024-04-02 09:40:00,282.94,282.94,282.2,282.78,21651.0,282.94,282.94,282.2,282.78,21651.0
2024-04-02 09:45:00,282.63,282.85,281.08,281.71,10620.0,282.63,282.85,281.08,281.71,10620.0
2024-04-02 09:50:00,281.28,281.6,280.29,280.52,14108.0,281.28,281.6,280.29,280.52,14108.0
2024-04-02 09:55:00,280.6,281.34,279.96,281.03,20334.0,280.6,281.34,279.96,281.03,20334.0
2024-04-02 10:00:00,281.03,281.35,280.25,281.09,14308.0,281.03,281.35,280.25,281.09,14308.0
2024-04-02 10:05:00,281.07,281.17,280.22,280.61,9911.0,281.07,281.17,280.22,280.61,9911.0
2024-04-02 10:10:00,280.61,280.61,279.51,279.58,6385.0,280.61,280.61,279.51,279.58,6385.0
2024-04-02 10:15:00,279.66,280.19,279.1,279.62,11609.0,279.66,280.19,279.1,279.62,11609.0
2024-04-02 10:20:00,279.86,279.86,279.31,279.63,2721.0,279.86,279.86,279.31,279.63,2721.0
2024-04-02 10:25:00,279.6,280.05,278.98,278.98,7686.0,279.6,280.05,278.98,278.98,7686.0
2024-04-02 10:30:00,278.76,279.06,278.15,278.31,6983.0,278.76,279.06,278.15,278.31,6983.0
2024-04-02 10:35:00,278.36,278.82,277.97,278.71,3950.0,278.36,278.82,277.97,278.71,3950.0
2024-04-02 10:40:00,278.86,279.81,278.86,279.47,2269.0,278.86,279.81,278.86,279.47,2269.0
2024-04-02 10:45:00,279.47,279.47,278.82,278.92,2550.0,279.47,279.47,278.82,278.92,2550.0
2024-04-02 10:50:00,279.0,279.0,278.58,278.74,2732.0,279.0,279.0,278.58,278.74,2732.0
2024-04-02 10:55:00,278.73,278.94,278.49,278.84,4306.0,278.73,278.94,278.49,278.84,4306.0
2024-04-02 11:00:00,278.85,279.16,278.33,278.33,4200.0,278.85,279.16,278.33,278.33,4200.0
2024-04-02 11:05:00,278.36,278.78,278.25,278.78,1827.0,278.36,278.78,278.25,278.78,1827.0
2024-04-02 11:10:00,278.68,279.26,278.67,278.9,1875.0,278.68,279.26,278.67,278.9,1875.0
2024-04-02 11:15:00,278.9,279.13,278.68,279.13,3000.0,278.9,279.13,278.68,279.13,3000.0
2024-04-02 11:20:00,279.06,279.13,278.33,278.45,2400.0,279.06,279.13,278.33,278.45,2400.0
2024-04-02 11:25:00,278.38,278.66,278.14,278.61,2986.0,278.38,278.66,278.14,278.61,2986.0
2024-04-02 11:30:00,278.48,278.48,277.7,277.7,3105.0,278.48,278.48,277.7,277.7,3105.0
2024-04-02 11:35:00,277.86,277.93,277.05,277.05,2450.0,277.86,277.93,277.05,277.05,2450.0
2024-04-02 11:40:00,277.19,277.2,276.69,276.69,5219.0,277.19,277.2,276.69,276.69,5219.0
2024-04-02 11:45:00,276.71,276.73,276.09,276.11,9876.0,276.71,276.73,276.09,276.11,9876.0
2024-04-02 11:50:00,276.1,276.85,275.94,276.77,14810.0,276.1,276.85,275.94,276.77,14810.0
2024-04-02 11:55:00,276.78,277.17,276.58,276.8,6813.0,276.78,277.17,276.58,276.8,6813.0
2024-04-02 12:00:00,276.71,277.48,276.7,277.39,7128.0,276.71,277.48,276.7,277.39,7128.0
2024-04-02 12:05:00,277.31,277.8,277.21,277.8,5626.0,277.31,277.8,277.21,277.8,5626.0
2024-04-02 12:10:00,277.78,277.78,277.57,277.57,3100.0,277.78,277.78,277.57,277.57,3100.0
2024-04-02 12:15:00,277.66,277.66,277.42,277.62,1935.0,277.66,277.66,277.42,277.62,1935.0
2024-04-02 12:20:00,277.63,277.84,277.4,277.77,3814.0,277.63,277.84,277.4,277.77,3814.0
2024-04-02 12:25:00,277.79,277.96,277.31,277.59,5421.0,277.79,277.96,277.31,277.59,5421.0
2024-04-02 12:30:00,277.55,277.56,277.22,277.29,4299.0,277.55,277.56,277.22,277.29,4299.0
2024-04-02 12:35:00,277.29,277.36,276.93,277.04,5644.0,277.29,277.36,276.93,277.04,5644.0
2024-04-02 12:40:00,276.96,277.23,276.86,277.1,3300.0,276.96,277.23,276.86,277.1,3300.0
2024-04-02 12:45:00,277.12,277.81,277.11,277.81,4159.0,277.12,277.81,277.11,277.81,4159.0
2024-04-02 12:50:00,277.84,277.97,277.68,277.86,2684.0,277.84,277.97,277.68,277.86,2684.0
2024-04-02 12:55:00,277.88,278.33,277.88,278.19,4121.0,277.88,278.33,277.88,278.19,4121.0
2024-04-02 13:00:00,278.0,278.12,277.7,278.0,11214.0,278.0,278.12,277.7,278.0,11214.0
2024-04-02 13:05:00,277.99,277.99,277.49,277.62,1783.0,277.99,277.99,277.49,277.62,1783.0
2024-04-02 13:10:00,277.45,277.5,276.97,276.97,1683.0,277.45,277.5,276.97,276.97,1683.0
2024-04-02 13:15:00,277.11,277.11,276.8,276.89,4130.0,277.11,277.11,276.8,276.89,4130.0
2024-04-02 13:20:00,276.92,277.0,276.36,276.51,3150.0,276.92,277.0,276.36,276.51,3150.0
2024-04-02 13:25:00,276.5,276.77,276.5,276.65,2653.0,276.5,276.77,276.5,276.65,2653.0
2024-04-02 13:30:00,276.63,276.63,275.94,275.97,6640.0,276.63,276.63,275.94,275.97,6640.0
2024-04-02 13:35:00,276.07,276.1,275.87,275.87,5025.0,276.07,276.1,275.87,275.87,5025.0
2024-04-02 13:40:00,275.83,276.92,275.83,276.92,3998.0,275.83,276.92,275.83,276.92,3998.0
2024-04-02 13:45:00,276.79,276.85,276.48,276.73,3740.0,276.79,276.85,276.48,276.73,3740.0
2024-04-02 13:50:00,276.83,277.24,276.78,277.07,2207.0,276.83,277.24,276.78,277.07,2207.0
2024-04-02 13:55:00,277.16,277.16,276.72,276.8,4350.0,277.16,277.16,276.72,276.8,4350.0
2024-04-02 14:00:00,276.8,276.86,276.43,276.79,4600.0,276.8,276.86,276.43,276.79,4600.0
2024-04-02 14:05:00,276.8,276.82,276.58,276.78,2200.0,276.8,276.82,276.58,276.78,2200.0
2024-04-02 14:10:00,276.67,276.79,276.55,276.79,2900.0,276.67,276.79,276.55,276.79,2900.0
2024-04-02 14:15:00,276.67,276.67,276.26,276.33,3400.0,276.67,276.67,276.26,276.33,3400.0
2024-04-02 14:20:00,276.2,276.69,276.14,276.55,3021.0,276.2,276.69,276.14,276.55,3021.0
2024-04-02 14:25:00,276.54,276.54,276.32,276.32,2308.0,276.54,276.54,276.32,276.32,2308.0
2024-04-02 14:30:00,276.32,276.73,276.22,276.73,6051.0,276.32,276.73,276.22,276.73,6051.0
2024-04-02 14:35:00,276.7,276.89,276.59,276.76,1941.0,276.7,276.89,276.59,276.76,1941.0
2024-04-02 14:40:00,276.85,277.22,276.82,277.13,3408.0,276.85,277.22,276.82,277.13,3408.0
2024-04-02 14:45:00,277.03,277.35,276.86,277.2,12783.0,277.03,277.35,276.86,277.2,12783.0
2024-04-02 14:50:00,277.13,277.31,277.06,277.28,7198.0,277.13,277.31,277.06,277.28,7198.0
2024-04-02 14:55:00,277.32,277.63,277.32,277.58,3350.0,277.32,277.63,277.32,277.58,3350.0
2024-04-02 15:00:00,277.58,277.58,277.38,277.49,2520.0,277.58,277.58,277.38,277.49,2520.0
2024-04-02 15:05:00,277.58,277.72,277.48,277.56,2979.0,277.58,277.72,277.48,277.56,2979.0
2024-04-02 15:10:00,277.67,277.92,277.66,277.75,5143.0,277.67,277.92,277.66,277.75,5143.0
2024-04-02 15:15:00,277.8,277.82,277.64,277.65,5438.0,277.8,277.82,277.64,277.65,5438.0
2024-04-02 15:20:00,277.76,278.19,277.71,278.04,9882.0,277.76,278.19,277.71,278.04,9882.0
2024-04-02 15:25:00,278.11,278.42,278.01,278.26,3894.0,278.11,278.42,278.01,278.26,3894.0
2024-04-02 15:30:00,278.28,278.28,277.73,277.94,14534.0,278.28,278.28,277.73,277.94,14534.0
2024-04-02 15:35:00,277.83,278.35,277.78,278.29,8013.0,277.83,278.35,277.78,278.29,8013.0
2024-04-02 15:40:00,278.31,278.31,277.94,278.09,7587.0,278.31,278.31,277.94,278.09,7587.0
2024-04-02 15:45:00,278.06,278.06,277.65,277.75,8178.0,278.06,278.06,277.65,277.75,8178.0
2024-04-02 15:50:00,277.85,278.31,277.69,278.3,14066.0,277.85,278.31,277.69,278.3,14066.0
2024-04-02 15:55:00,278.24,278.53,277.92,277.99,35339.0,278.24,278.53,277.92,277.99,35339.0
2024-04-03 09:30:00,278.47,278.92,277.11,277.81,14057.0,278.47,278.92,277.11,277.81,14057.0
2024-04-03 09:35:00,277.13,277.51,275.62,275.62,3689.0,277.13,277.51,275.62,275.62,3689.0
2024-04-03 09:40:00,275.96,276.35,275.35,276.11,5411.0,275.96,276.35,275.35,276.11,5411.0
2024-04-03 09:45:00,276.15,276.18,274.71,275.44,6515.0,276.15,276.18,274.71,275.44,6515.0
2024-04-03 09:50:00,275.38,275.38,274.8,274.85,4401.0,275.38,275.38,274.8,274.85,4401.0
2024-04-03 09:55:00,274.76,275.0,274.48,274.52,5468.0,274.76,275.0,274.48,274.52,5468.0
2024-04-03 10:00:00,274.77,275.71,274.54,275.48,6234.0,274.77,275.71,274.54,275.48,6234.0
2024-04-03 10:05:00,275.19,275.55,273.76,273.76,5632.0,275.19,275.55,273.76,273.76,5632.0
2024-04-03 10:10:00,273.7,274.39,273.41,274.0,3866.0,273.7,274.39,273.41,274.0,3866.0
2024-04-03 10:15:00,274.01,274.69,273.93,274.06,12359.0,274.01,274.69,273.93,274.06,12359.0
2024-04-03 10:20:00,274.04,274.77,273.88,274.19,6989.0,274.04,274.77,273.88,274.19,6989.0
2024-04-03 10:25:00,274.38,274.38,273.64,273.76,1200.0,274.38,274.38,273.64,273.76,1200.0
2024-04-03 10:30:00,273.71,273.71,273.25,273.4,5123.0,273.71,273.71,273.25,273.4,5123.0
2024-04-03 10:35:00,273.31,273.89,273.09,273.88,6763.0,273.31,273.89,273.09,273.88,6763.0
2024-04-03 10:40:00,273.84,274.01,273.35,273.4,3799.0,273.84,274.01,273.35,273.4,3799.0
2024-04-03 10:45:00,273.48,273.99,273.48,273.63,4800.0,273.48,273.99,273.48,273.63,4800.0
2024-04-03 10:50:00,273.75,273.75,273.13,273.47,4390.0,273.75,273.75,273.13,273.47,4390.0
2024-04-03 10:55:00,273.4,273.71,273.26,273.47,2082.0,273.4,273.71,273.26,273.47,2082.0
2024-04-03 11:00:00,273.48,273.87,273.26,273.71,5899.0,273.48,273.87,273.26,273.71,5899.0
2024-04-03 11:05:00,273.94,274.63,273.79,274.63,8719.0,273.94,274.63,273.79,274.63,8719.0
2024-04-03 11:10:00,274.69,274.79,274.52,274.79,1427.0,274.69,274.79,274.52,274.79,1427.0
2024-04-03 11:15:00,274.8,274.8,274.37,274.44,1200.0,274.8,274.8,274.37,274.44,1200.0
2024-04-03 11:20:00,274.48,274.64,274.17,274.54,4909.0,274.48,274.64,274.17,274.54,4909.0
2024-04-03 11:25:00,274.57,274.84,274.54,274.71,1915.0,274.57,274.84,274.54,274.71,1915.0
2024-04-03 11:30:00,274.71,274.79,274.4,274.42,4331.0,274.71,274.79,274.4,274.42,4331.0
2024-04-03 11:35:00,274.57,274.58,274.23,274.24,5367.0,274.57,274.58,274.23,274.24,5367.0
2024-04-03 11:40:00,274.22,274.25,274.0,274.15,7533.0,274.22,274.25,274.0,274.15,7533.0
2024-04-03 11:45:00,274.15,274.27,273.64,273.64,2320.0,274.15,274.27,273.64,273.64,2320.0
2024-04-03 11:50:00,273.56,273.96,273.56,273.82,2820.0,273.56,273.96,273.56,273.82,2820.0
2024-04-03 11:55:00,273.93,274.09,273.8,273.82,2267.0,273.93,274.09,273.8,273.82,2267.0
2024-04-03 12:00:00,273.71,274.01,273.7,274.01,2800.0,273.71,274.01,273.7,274.01,2800.0
2024-04-03 12:05:00,274.13,274.41,274.12,274.23,1543.0,274.13,274.41,274.12,274.23,1543.0
2024-04-03 12:10:00,274.29,275.13,274.29,275.13,2469.0,274.29,275.13,274.29,275.13,2469.0
2024-04-03 12:15:00,274.86,275.34,274.84,275.23,2733.0,274.86,275.34,274.84,275.23,2733.0
2024-04-03 12:20:00,275.26,275.95,275.02,275.76,1938.0,275.26,275.95,275.02,275.76,1938.0
2024-04-03 12:25:00,275.59,275.9,275.55,275.79,1785.0,275.59,275.9,275.55,275.79,1785.0
2024-04-03 12:30:00,275.87,275.88,275.53,275.53,1046.0,275.87,275.88,275.53,275.53,1046.0
2024-04-03 12:35:00,275.5,275.56,274.82,274.82,3362.0,275.5,275.56,274.82,274.82,3362.0
2024-04-03 12:40:00,275.01,275.19,275.0,275.19,1000.0,275.01,275.19,275.0,275.19,1000.0
2024-04-03 12:45:00,275.12,275.13,274.74,274.8,1268.0,275.12,275.13,274.74,274.8,1268.0
2024-04-03 12:50:00,275.01,275.02,274.82,275.0,2608.0,275.01,275.02,274.82,275.0,2608.0
2024-04-03 12:55:00,275.02,275.65,274.98,275.17,9012.0,275.02,275.65,274.98,275.17,9012.0
2024-04-03 13:00:00,275.21,275.56,275.21,275.31,1050.0,275.21,275.56,275.21,275.31,1050.0
2024-04-03 13:05:00,275.16,275.67,275.16,275.63,1721.0,275.16,275.67,275.16,275.63,1721.0
2024-04-03 13:10:00,275.63,275.74,275.33,275.42,2211.0,275.63,275.74,275.33,275.42,2211.0
2024-04-03 13:15:00,275.55,275.9,275.55,275.72,1938.0,275.55,275.9,275.55,275.72,1938.0
2024-04-03 13:20:00,275.42,275.6,275.42,275.51,1300.0,275.42,275.6,275.42,275.51,1300.0
2024-04-03 13:25:00,275.49,275.74,275.39,275.73,2000.0,275.49,275.74,275.39,275.73,2000.0
2024-04-03 13:30:00,275.57,275.57,275.32,275.35,2628.0,275.57,275.57,275.32,275.35,2628.0
2024-04-03 13:35:00,275.32,275.32,274.65,274.65,1915.0,275.32,275.32,274.65,274.65,1915.0
2024-04-03 13:40:00,274.65,274.88,274.55,274.55,1805.0,274.65,274.88,274.55,274.55,1805.0
2024-04-03 13:45:00,274.73,275.12,274.73,274.84,2536.0,274.73,275.12,274.73,274.84,2536.0
2024-04-03 13:50:00,274.71,274.79,274.41,274.5,2455.0,274.71,274.79,274.41,274.5,2455.0
2024-04-03 13:55:00,274.73,274.73,274.54,274.54,200.0,274.73,274.73,274.54,274.54,200.0
2024-04-03 14:00:00,274.57,275.01,274.53,275.01,2256.0,274.57,275.01,274.53,275.01,2256.0
2024-04-03 14:05:00,275.0,275.08,274.74,275.08,2400.0,275.0,275.08,274.74,275.08,2400.0
2024-04-03 14:10:00,275.29,275.32,275.21,275.32,900.0,275.29,275.32,275.21,275.32,900.0
2024-04-03 14:15:00,275.24,275.24,274.9,275.06,1700.0,275.24,275.24,274.9,275.06,1700.0
2024-04-03 14:20:00,274.93,275.01,274.93,275.01,600.0,274.93,275.01,274.93,275.01,600.0
2024-04-03 14:25:00,274.93,275.24,274.83,275.24,3250.0,274.93,275.24,274.83,275.24,3250.0
2024-04-03 14:30:00,275.27,275.84,275.26,275.84,5640.0,275.27,275.84,275.26,275.84,5640.0
2024-04-03 14:35:00,276.0,276.04,275.79,275.98,3194.0,276.0,276.04,275.79,275.98,3194.0
2024-04-03 14:40:00,276.05,276.35,275.97,276.12,1300.0,276.05,276.35,275.97,276.12,1300.0
2024-04-03 14:45:00,276.13,276.13,275.92,275.92,2850.0,276.13,276.13,275.92,275.92,2850.0
2024-04-03 14:50:00,275.92,276.0,275.73,275.74,3074.0,275.92,276.0,275.73,275.74,3074.0
2024-04-03 14:55:00,275.84,275.99,275.62,275.73,4026.0,275.84,275.99,275.62,275.73,4026.0
2024-04-03 15:00:00,275.62,275.72,275.39,275.4,2710.0,275.62,275.72,275.39,275.4,2710.0
2024-04-03 15:05:00,275.4,275.4,275.18,275.28,1000.0,275.4,275.4,275.18,275.28,1000.0
2024-04-03 15:10:00,275.38,275.59,275.31,275.44,4547.0,275.38,275.59,275.31,275.44,4547.0
2024-04-03 15:15:00,275.38,275.7,275.26,275.54,6640.0,275.38,275.7,275.26,275.54,6640.0
2024-04-03 15:20:00,275.43,275.65,275.1,275.1,4068.0,275.43,275.65,275.1,275.1,4068.0
2024-04-03 15:25:00,275.08,275.48,275.05,275.37,4276.0,275.08,275.48,275.05,275.37,4276.0
2024-04-03 15:30:00,275.3,275.79,275.28,275.36,6113.0,275.3,275.79,275.28,275.36,6113.0
2024-04-03 15:35:00,275.45,276.41,275.45,276.4,6103.0,275.45,276.41,275.45,276.4,6103.0
2024-04-03 15:40:00,276.3,276.33,275.78,275.82,5326.0,276.3,276.33,275.78,275.82,5326.0
2024-04-03 15:45:00,275.82,276.46,275.68,276.46,6589.0,275.82,276.46,275.68,276.46,6589.0
2024-04-03 15:50:00,276.27,276.52,275.82,275.97,38142.0,276.27,276.52,275.82,275.97,38142.0
2024-04-03 15:55:00,275.87,275.87,275.03,275.69,37950.0,275.87,275.87,275.03,275.69,37950.0
2024-04-04 09:30:00,276.57,277.83,275.18,277.58,23617.0,276.57,277.83,275.18,277.58,23617.0
2024-04-04 09:35:00,277.58,278.21,276.82,278.04,22375.0,277.58,278.21,276.82,278.04,22375.0
2024-04-04 09:40:00,278.04,280.0,278.0,279.9,9622.0,278.04,280.0,278.0,279.9,9622.0
2024-04-04 09:45:00,279.87,280.31,279.35,280.3,6230.0,279.87,280.31,279.35,280.3,6230.0
2024-04-04 09:50:00,280.31,280.38,279.15,279.73,8117.0,280.31,280.38,279.15,279.73,8117.0
2024-04-04 09:55:00,280.1,280.9,279.76,280.01,8095.0,280.1,280.9,279.76,280.01,8095.0
2024-04-04 10:00:00,279.92,281.33,279.79,279.94,9929.0,279.92,281.33,279.79,279.94,9929.0
2024-04-04 10:05:00,280.07,280.66,279.95,280.08,3600.0,280.07,280.66,279.95,280.08,3600.0
2024-04-04 10:10:00,280.14,280.63,279.94,280.23,6238.0,280.14,280.63,279.94,280.23,6238.0
2024-04-04 10:15:00,279.96,279.96,279.17,279.69,3712.0,279.96,279.96,279.17,279.69,3712.0
2024-04-04 10:20:00,279.63,279.89,279.07,279.16,5450.0,279.63,279.89,279.07,279.16,5450.0
2024-04-04 10:25:00,279.01,279.39,278.87,279.28,8317.0,279.01,279.39,278.87,279.28,8317.0
2024-04-04 10:30:00,278.78,279.34,278.26,278.52,9469.0,278.78,279.34,278.26,278.52,9469.0
2024-04-04 10:35:00,278.49,278.58,278.17,278.34,2356.0,278.49,278.58,278.17,278.34,2356.0
2024-04-04 10:40:00,278.34,278.69,278.13,278.19,6627.0,278.34,278.69,278.13,278.19,6627.0
2024-04-04 10:45:00,278.2,278.52,277.97,278.22,5003.0,278.2,278.52,277.97,278.22,5003.0
2024-04-04 10:50:00,278.27,278.53,277.89,278.44,3624.0,278.27,278.53,277.89,278.44,3624.0
2024-04-04 10:55:00,278.44,278.44,277.43,277.71,4006.0,278.44,278.44,277.43,277.71,4006.0
2024-04-04 11:00:00,277.48,278.02,277.48,277.6,3917.0,277.48,278.02,277.48,277.6,3917.0
2024-04-04 11:05:00,277.81,277.99,277.23,277.23,4736.0,277.81,277.99,277.23,277.23,4736.0
2024-04-04 11:10:00,277.0,277.18,276.85,276.85,7667.0,277.0,277.18,276.85,276.85,7667.0
2024-04-04 11:15:00,276.85,276.85,276.46,276.69,10460.0,276.85,276.85,276.46,276.69,10460.0
2024-04-04 11:20:00,276.59,276.69,276.32,276.37,4465.0,276.59,276.69,276.32,276.37,4465.0
2024-04-04 11:25:00,276.37,276.68,276.31,276.6,10774.0,276.37,276.68,276.31,276.6,10774.0
2024-04-04 11:30:00,276.55,276.72,276.31,276.44,17653.0,276.55,276.72,276.31,276.44,17653.0
2024-04-04 11:35:00,276.32,276.45,276.28,276.35,1700.0,276.32,276.45,276.28,276.35,1700.0
2024-04-04 11:40:00,276.3,276.54,275.55,275.55,9543.0,276.3,276.54,275.55,275.55,9543.0
2024-04-04 11:45:00,275.64,275.67,274.62,274.75,8349.0,275.64,275.67,274.62,274.75,8349.0
2024-04-04 11:50:00,274.96,275.04,273.5,273.5,22311.0,274.96,275.04,273.5,273.5,22311.0
2024-04-04 11:55:00,273.38,273.73,273.23,273.66,9785.0,273.38,273.73,273.23,273.66,9785.0
2024-04-04 12:00:00,273.61,274.07,273.21,273.41,26700.0,273.61,274.07,273.21,273.41,26700.0
2024-04-04 12:05:00,273.49,274.46,273.3,274.31,20896.0,273.49,274.46,273.3,274.31,20896.0
2024-04-04 12:10:00,274.23,274.23,273.31,273.95,19135.0,274.23,274.23,273.31,273.95,19135.0
2024-04-04 12:15:00,273.94,274.05,273.52,273.98,4463.0,273.94,274.05,273.52,273.98,4463.0
2024-04-04 12:20:00,273.9,274.17,273.82,274.12,3803.0,273.9,274.17,273.82,274.12,3803.0
2024-04-04 12:25:00,273.98,274.0,273.62,273.62,5212.0,273.98,274.0,273.62,273.62,5212.0
2024-04-04 12:30:00,273.79,273.88,273.16,273.22,13145.0,273.79,273.88,273.16,273.22,13145.0
2024-04-04 12:35:00,273.11,273.21,272.91,273.07,8081.0,273.11,273.21,272.91,273.07,8081.0
2024-04-04 12:40:00,273.09,273.27,273.05,273.14,3911.0,273.09,273.27,273.05,273.14,3911.0
2024-04-04 12:45:00,273.23,273.77,273.03,273.68,12011.0,273.23,273.77,273.03,273.68,12011.0
2024-04-04 12:50:00,273.75,273.88,273.6,273.73,6954.0,273.75,273.88,273.6,273.73,6954.0
2024-04-04 12:55:00,273.83,274.14,273.83,273.95,8425.0,273.83,274.14,273.83,273.95,8425.0
2024-04-04 13:00:00,274.1,274.1,273.37,273.38,3058.0,274.1,274.1,273.37,273.38,3058.0
2024-04-04 13:05:00,273.27,273.49,273.27,273.36,2050.0,273.27,273.49,273.27,273.36,2050.0
2024-04-04 13:10:00,273.36,273.36,273.04,273.05,2700.0,273.36,273.36,273.04,273.05,2700.0
2024-04-04 13:15:00,273.22,273.42,273.12,273.21,5735.0,273.22,273.42,273.12,273.21,5735.0
2024-04-04 13:20:00,273.21,273.41,273.21,273.25,2283.0,273.21,273.41,273.21,273.25,2283.0
2024-04-04 13:25:00,273.36,273.37,273.12,273.22,5618.0,273.36,273.37,273.12,273.22,5618.0
2024-04-04 13:30:00,273.25,273.57,272.64,273.36,12559.0,273.25,273.57,272.64,273.36,12559.0
2024-04-04 13:35:00,273.36,273.38,272.88,273.05,3210.0,273.36,273.38,272.88,273.05,3210.0
2024-04-04 13:40:00,273.05,273.22,273.03,273.03,1495.0,273.05,273.22,273.03,273.03,1495.0
2024-04-04 13:45:00,273.06,273.49,273.06,273.34,2800.0,273.06,273.49,273.06,273.34,2800.0
2024-04-04 13:50:00,273.32,273.34,272.94,273.2,4673.0,273.32,273.34,272.94,273.2,4673.0
2024-04-04 13:55:00,273.21,273.21,272.58,272.6,1659.0,273.21,273.21,272.58,272.6,1659.0
2024-04-04 14:00:00,272.73,273.06,272.73,273.06,1100.0,272.73,273.06,272.73,273.06,1100.0
2024-04-04 14:05:00,273.1,273.1,272.5,272.5,3746.0,273.1,273.1,272.5,272.5,3746.0
2024-04-04 14:10:00,272.5,272.69,272.3,272.36,4587.0,272.5,272.69,272.3,272.36,4587.0
2024-04-04 14:15:00,272.21,272.4,272.14,272.14,2406.0,272.21,272.4,272.14,272.14,2406.0
2024-04-04 14:20:00,272.22,272.82,272.06,272.73,5778.0,272.22,272.82,272.06,272.73,5778.0
2024-04-04 14:25:00,272.68,272.96,272.28,272.54,10444.0,272.68,272.96,272.28,272.54,10444.0
2024-04-04 14:30:00,272.51,272.52,271.74,271.75,11056.0,272.51,272.52,271.74,271.75,11056.0
2024-04-04 14:35:00,272.0,272.14,271.32,272.09,6421.0,272.0,272.14,271.32,272.09,6421.0
2024-04-04 14:40:00,271.93,271.93,271.22,271.29,4672.0,271.93,271.93,271.22,271.29,4672.0
2024-04-04 14:45:00,271.29,271.69,271.17,271.35,3711.0,271.29,271.69,271.17,271.35,3711.0
2024-04-04 14:50:00,271.18,271.19,270.66,270.66,4390.0,271.18,271.19,270.66,270.66,4390.0
2024-04-04 14:55:00,270.61,270.7,270.37,270.6,8805.0,270.61,270.7,270.37,270.6,8805.0
2024-04-04 15:00:00,270.56,270.83,270.27,270.4,5328.0,270.56,270.83,270.27,270.4,5328.0
2024-04-04 15:05:00,270.26,271.19,270.26,271.19,7224.0,270.26,271.19,270.26,271.19,7224.0
2024-04-04 15:10:00,271.19,271.26,270.95,271.15,4459.0,271.19,271.26,270.95,271.15,4459.0
2024-04-04 15:15:00,271.04,271.04,270.31,270.35,4818.0,271.04,271.04,270.31,270.35,4818.0
2024-04-04 15:20:00,270.35,270.69,270.35,270.57,6491.0,270.35,270.69,270.35,270.57,6491.0
2024-04-04 15:25:00,270.57,270.57,270.0,270.21,7289.0,270.57,270.57,270.0,270.21,7289.0
2024-04-04 15:30:00,270.23,270.34,269.95,269.97,5031.0,270.23,270.34,269.95,269.97,5031.0
2024-04-04 15:35:00,269.96,270.21,269.74,270.13,7795.0,269.96,270.21,269.74,270.13,7795.0
2024-04-04 15:40:00,270.25,270.26,269.99,270.13,6374.0,270.25,270.26,269.99,270.13,6374.0
2024-04-04 15:45:00,270.13,270.38,269.82,270.38,11167.0,270.13,270.38,269.82,270.38,11167.0
2024-04-04 15:50:00,270.51,271.21,270.25,271.0,22608.0,270.51,271.21,270.25,271.0,22608.0
2024-04-04 15:55:00,271.16,271.36,270.96,271.25,49620.0,271.16,271.36,270.96,271.25,49620.0
2024-04-05 09:30:00,268.91,271.37,268.87,270.8,15682.0,268.91,271.37,268.87,270.8,15682.0
2024-04-05 09:35:00,270.79,271.68,269.6,271.59,13173.0,270.79,271.68,269.6,271.59,13173.0
2024-04-05 09:40:00,271.55,271.89,269.75,270.32,7456.0,271.55,271.89,269.75,270.32,7456.0
2024-04-05 09:45:00,270.66,270.66,269.6,269.88,9896.0,270.66,270.66,269.6,269.88,9896.0
2024-04-05 09:50:00,269.88,270.23,268.25,268.88,11248.0,269.88,270.23,268.25,268.88,11248.0
2024-04-05 09:55:00,268.49,269.12,267.8,268.05,14153.0,268.49,269.12,267.8,268.05,14153.0
2024-04-05 10:00:00,267.73,267.96,266.82,266.82,30567.0,267.73,267.96,266.82,266.82,30567.0
2024-04-05 10:05:00,266.82,266.85,265.94,266.46,11866.0,266.82,266.85,265.94,266.46,11866.0
2024-04-05 10:10:00,266.36,266.84,266.1,266.61,17938.0,266.36,266.84,266.1,266.61,17938.0
2024-04-05 10:15:00,266.56,267.06,265.22,265.67,18304.0,266.56,267.06,265.22,265.67,18304.0
2024-04-05 10:20:00,265.63,265.91,264.91,265.39,11937.0,265.63,265.91,264.91,265.39,11937.0
2024-04-05 10:25:00,265.4,266.02,265.24,265.83,8110.0,265.4,266.02,265.24,265.83,8110.0
2024-04-05 10:30:00,265.89,267.03,265.73,267.03,4900.0,265.89,267.03,265.73,267.03,4900.0
2024-04-05 10:35:00,266.94,266.94,265.8,266.4,17637.0,266.94,266.94,265.8,266.4,17637.0
2024-04-05 10:40:00,266.55,267.61,266.54,267.3,13777.0,266.55,267.61,266.54,267.3,13777.0
2024-04-05 10:45:00,267.26,267.26,266.3,266.3,14106.0,267.26,267.26,266.3,266.3,14106.0
2024-04-05 10:50:00,266.44,267.69,266.43,267.64,10751.0,266.44,267.69,266.43,267.64,10751.0
2024-04-05 10:55:00,267.75,268.1,267.08,267.08,14961.0,267.75,268.1,267.08,267.08,14961.0
2024-04-05 11:00:00,267.44,267.52,266.77,267.38,6103.0,267.44,267.52,266.77,267.38,6103.0
2024-04-05 11:05:00,267.21,267.55,267.13,267.29,8429.0,267.21,267.55,267.13,267.29,8429.0
2024-04-05 11:10:00,267.28,268.07,267.28,267.83,7879.0,267.28,268.07,267.28,267.83,7879.0
2024-04-05 11:15:00,267.78,267.78,267.07,267.56,7883.0,267.78,267.78,267.07,267.56,7883.0
2024-04-05 11:20:00,267.79,267.79,267.25,267.46,4778.0,267.79,267.79,267.25,267.46,4778.0
2024-04-05 11:25:00,267.45,267.76,266.9,267.76,12014.0,267.45,267.76,266.9,267.76,12014.0
2024-04-05 11:30:00,267.57,267.91,267.57,267.71,6447.0,267.57,267.91,267.57,267.71,6447.0
2024-04-05 11:35:00,267.61,268.03,267.59,267.89,9008.0,267.61,268.03,267.59,267.89,9008.0
2024-04-05 11:40:00,268.13,268.66,268.07,268.55,4991.0,268.13,268.66,268.07,268.55,4991.0
2024-04-05 11:45:00,268.55,268.8,268.36,268.37,3778.0,268.55,268.8,268.36,268.37,3778.0
2024-04-05 11:50:00,268.38,268.81,268.36,268.8,3700.0,268.38,268.81,268.36,268.8,3700.0
2024-04-05 11:55:00,268.69,268.71,268.31,268.61,12570.0,268.69,268.71,268.31,268.61,12570.0
2024-04-05 12:00:00,268.72,268.76,267.55,267.55,7590.0,268.72,268.76,267.55,267.55,7590.0
2024-04-05 12:05:00,267.45,268.2,267.45,268.11,8385.0,267.45,268.2,267.45,268.11,8385.0
2024-04-05 12:10:00,268.15,268.23,267.78,268.14,14954.0,268.15,268.23,267.78,268.14,14954.0
2024-04-05 12:15:00,268.13,268.21,267.76,267.86,4837.0,268.13,268.21,267.76,267.86,4837.0
2024-04-05 12:20:00,267.88,268.49,267.55,268.48,22359.0,267.88,268.49,267.55,268.48,22359.0
2024-04-05 12:25:00,268.61,268.81,268.37,268.71,4195.0,268.61,268.81,268.37,268.71,4195.0
2024-04-05 12:30:00,268.55,268.61,267.75,267.99,12743.0,268.55,268.61,267.75,267.99,12743.0
2024-04-05 12:35:00,267.98,268.05,267.43,267.46,7161.0,267.98,268.05,267.43,267.46,7161.0
2024-04-05 12:40:00,267.49,267.71,267.39,267.5,11563.0,267.49,267.71,267.39,267.5,11563.0
2024-04-05 12:45:00,267.6,267.83,267.29,267.29,5416.0,267.6,267.83,267.29,267.29,5416.0
2024-04-05 12:50:00,267.37,267.82,267.37,267.68,4197.0,267.37,267.82,267.37,267.68,4197.0
2024-04-05 12:55:00,267.69,268.24,267.68,268.23,6293.0,267.69,268.24,267.68,268.23,6293.0
2024-04-05 13:00:00,268.24,268.3,267.76,268.11,7247.0,268.24,268.3,267.76,268.11,7247.0
2024-04-05 13:05:00,268.07,268.64,268.02,268.35,13269.0,268.07,268.64,268.02,268.35,13269.0
2024-04-05 13:10:00,268.41,269.2,268.41,269.2,12789.0,268.41,269.2,268.41,269.2,12789.0
2024-04-05 13:15:00,269.04,269.42,268.87,269.24,3900.0,269.04,269.42,268.87,269.24,3900.0
2024-04-05 13:20:00,269.15,270.12,269.12,269.98,5700.0,269.15,270.12,269.12,269.98,5700.0
2024-04-05 13:25:00,269.99,270.1,269.75,269.83,5977.0,269.99,270.1,269.75,269.83,5977.0
2024-04-05 13:30:00,269.78,269.78,269.06,269.06,3109.0,269.78,269.78,269.06,269.06,3109.0
2024-04-05 13:35:00,269.04,269.07,268.2,268.6,14661.0,269.04,269.07,268.2,268.6,14661.0
2024-04-05 13:40:00,268.6,268.77,267.73,268.17,7135.0,268.6,268.77,267.73,268.17,7135.0
2024-04-05 13:45:00,267.95,268.07,267.74,267.78,6839.0,267.95,268.07,267.74,267.78,6839.0
2024-04-05 13:50:00,267.71,267.97,267.32,267.32,6342.0,267.71,267.97,267.32,267.32,6342.0
2024-04-05 13:55:00,267.29,267.66,267.06,267.18,17102.0,267.29,267.66,267.06,267.18,17102.0
2024-04-05 14:00:00,267.07,267.52,267.07,267.42,19586.0,267.07,267.52,267.07,267.42,19586.0
2024-04-05 14:05:00,267.46,267.82,267.41,267.5,15274.0,267.46,267.82,267.41,267.5,15274.0
2024-04-05 14:10:00,267.48,267.68,267.29,267.33,14475.0,267.48,267.68,267.29,267.33,14475.0
2024-04-05 14:15:00,267.32,267.32,266.88,267.09,10398.0,267.32,267.32,266.88,267.09,10398.0
2024-04-05 14:20:00,267.11,267.43,266.59,266.65,18071.0,267.11,267.43,266.59,266.65,18071.0
2024-04-05 14:25:00,266.81,267.24,266.78,266.79,5789.0,266.81,267.24,266.78,266.79,5789.0
2024-04-05 14:30:00,266.78,267.15,266.76,267.09,4825.0,266.78,267.15,266.76,267.09,4825.0
2024-04-05 14:35:00,267.06,267.2,266.95,267.03,4817.0,267.06,267.2,266.95,267.03,4817.0
2024-04-05 14:40:00,267.03,267.07,266.79,267.0,6579.0,267.03,267.07,266.79,267.0,6579.0
2024-04-05 14:45:00,267.07,267.12,266.85,266.85,5975.0,267.07,267.12,266.85,266.85,5975.0
2024-04-05 14:50:00,266.81,267.07,266.58,266.87,8904.0,266.81,267.07,266.58,266.87,8904.0
2024-04-05 14:55:00,266.98,267.24,266.98,267.19,6608.0,266.98,267.24,266.98,267.19,6608.0
2024-04-05 15:00:00,267.26,267.55,267.26,267.55,6483.0,267.26,267.55,267.26,267.55,6483.0
2024-04-05 15:05:00,267.48,267.48,267.17,267.18,5727.0,267.48,267.48,267.17,267.18,5727.0
2024-04-05 15:10:00,267.08,267.77,267.07,267.76,16737.0,267.08,267.77,267.07,267.76,16737.0
2024-04-05 15:15:00,267.66,267.94,267.36,267.9,15847.0,267.66,267.94,267.36,267.9,15847.0
2024-04-05 15:20:00,267.88,268.04,267.71,267.77,8553.0,267.88,268.04,267.71,267.77,8553.0
2024-04-05 15:25:00,267.74,267.97,267.44,267.97,7689.0,267.74,267.97,267.44,267.97,7689.0
2024-04-05 15:30:00,267.87,268.09,267.64,268.06,10128.0,267.87,268.09,267.64,268.06,10128.0
2024-04-05 15:35:00,267.99,268.0,267.56,267.67,7032.0,267.99,268.0,267.56,267.67,7032.0
2024-04-05 15:40:00,267.72,267.95,267.53,267.94,13693.0,267.72,267.95,267.53,267.94,13693.0
2024-04-05 15:45:00,267.96,268.34,267.75,268.34,12679.0,267.96,268.34,267.75,268.34,12679.0
2024-04-05 15:50:00,268.28,268.78,268.04,268.44,30956.0,268.28,268.78,268.04,268.44,30956.0
2024-04-05 15:55:00,268.35,268.39,267.27,267.3,59397.0,268.35,268.39,267.27,267.3,59397.0
2024-04-08 09:30:00,266.1,267.04,264.39,265.82,25443.0,266.1,267.04,264.39,265.82,25443.0
2024-04-08 09:35:00,266.31,267.97,265.91,267.97,7577.0,266.31,267.97,265.91,267.97,7577.0
2024-04-08 09:40:00,268.24,269.0,267.64,267.94,6683.0,268.24,269.0,267.64,267.94,6683.0
2024-04-08 09:45:00,268.64,268.65,267.4,267.92,5345.0,268.64,268.65,267.4,267.92,5345.0
2024-04-08 09:50:00,267.34,267.88,266.97,267.56,5142.0,267.34,267.88,266.97,267.56,5142.0
2024-04-08 09:55:00,267.78,268.13,267.68,267.7,3108.0,267.78,268.13,267.68,267.7,3108.0
2024-04-08 10:00:00,267.67,267.68,266.93,266.93,4397.0,267.67,267.68,266.93,266.93,4397.0
2024-04-08 10:05:00,266.83,268.01,266.83,267.88,3568.0,266.83,268.01,266.83,267.88,3568.0
2024-04-08 10:10:00,268.09,268.38,267.69,268.09,4956.0,268.09,268.38,267.69,268.09,4956.0
2024-04-08 10:15:00,268.09,268.16,267.43,267.83,8983.0,268.09,268.16,267.43,267.83,8983.0
2024-04-08 10:20:00,267.97,268.55,267.88,268.36,3173.0,267.97,268.55,267.88,268.36,3173.0
2024-04-08 10:25:00,268.35,269.11,268.28,268.43,6104.0,268.35,269.11,268.28,268.43,6104.0
2024-04-08 10:30:00,268.71,269.26,268.43,268.77,4472.0,268.71,269.26,268.43,268.77,4472.0
2024-04-08 10:35:00,268.76,269.54,268.76,269.35,3039.0,268.76,269.54,268.76,269.35,3039.0
2024-04-08 10:40:00,269.38,269.98,269.32,269.49,7443.0,269.38,269.98,269.32,269.49,7443.0
2024-04-08 10:45:00,269.48,270.01,269.32,269.45,6060.0,269.48,270.01,269.32,269.45,6060.0
2024-04-08 10:50:00,269.58,270.36,269.44,270.21,11529.0,269.58,270.36,269.44,270.21,11529.0
2024-04-08 10:55:00,270.22,270.47,269.83,269.84,9287.0,270.22,270.47,269.83,269.84,9287.0
2024-04-08 11:00:00,269.95,270.01,269.37,269.37,5516.0,269.95,270.01,269.37,269.37,5516.0
2024-04-08 11:05:00,269.75,270.17,269.75,270.01,21163.0,269.75,270.17,269.75,270.01,21163.0
2024-04-08 11:10:00,270.16,270.17,269.89,269.98,9336.0,270.16,270.17,269.89,269.98,9336.0
2024-04-08 11:15:00,269.93,270.36,269.93,270.14,3120.0,269.93,270.36,269.93,270.14,3120.0
2024-04-08 11:20:00,270.36,270.41,270.12,270.12,5084.0,270.36,270.41,270.12,270.12,5084.0
2024-04-08 11:25:00,270.21,270.21,269.69,269.69,2610.0,270.21,270.21,269.69,269.69,2610.0
2024-04-08 11:30:00,269.88,270.17,269.78,269.9,7025.0,269.88,270.17,269.78,269.9,7025.0
2024-04-08 11:35:00,269.99,269.99,269.33,269.4,3138.0,269.99,269.99,269.33,269.4,3138.0
2024-04-08 11:40:00,269.55,269.71,269.41,269.46,3741.0,269.55,269.71,269.41,269.46,3741.0
2024-04-08 11:45:00,269.43,269.51,268.99,269.4,7725.0,269.43,269.51,268.99,269.4,7725.0
2024-04-08 11:50:00,269.29,269.56,269.2,269.53,2602.0,269.29,269.56,269.2,269.53,2602.0
2024-04-08 11:55:00,269.49,269.6,269.35,269.57,2500.0,269.49,269.6,269.35,269.57,2500.0
2024-04-08 12:00:00,269.62,270.13,269.39,270.12,4448.0,269.62,270.13,269.39,270.12,4448.0
2024-04-08 12:05:00,270.0,270.17,269.8,269.9,4103.0,270.0,270.17,269.8,269.9,4103.0
2024-04-08 12:10:00,269.82,270.2,269.77,270.07,2723.0,269.82,270.2,269.77,270.07,2723.0
2024-04-08 12:15:00,270.0,270.31,269.92,269.92,2400.0,270.0,270.31,269.92,269.92,2400.0
2024-04-08 12:20:00,269.9,270.65,269.9,270.59,3853.0,269.9,270.65,269.9,270.59,3853.0
2024-04-08 12:25:00,270.59,271.0,270.33,270.53,9238.0,270.59,271.0,270.33,270.53,9238.0
2024-04-08 12:30:00,270.6,270.91,270.5,270.73,2073.0,270.6,270.91,270.5,270.73,2073.0
2024-04-08 12:35:00,270.74,271.04,270.72,271.0,2639.0,270.74,271.04,270.72,271.0,2639.0
2024-04-08 12:40:00,270.81,270.91,270.58,270.88,4971.0,270.81,270.91,270.58,270.88,4971.0
2024-04-08 12:45:00,270.96,271.15,270.81,271.03,3389.0,270.96,271.15,270.81,271.03,3389.0
2024-04-08 12:50:00,271.07,271.51,270.85,271.35,3582.0,271.07,271.51,270.85,271.35,3582.0
2024-04-08 12:55:00,271.47,272.25,271.3,272.25,7903.0,271.47,272.25,271.3,272.25,7903.0
2024-04-08 13:00:00,272.11,272.58,271.93,272.58,8070.0,272.11,272.58,271.93,272.58,8070.0
2024-04-08 13:05:00,272.68,273.08,272.68,272.97,6314.0,272.68,273.08,272.68,272.97,6314.0
2024-04-08 13:10:00,272.97,273.15,272.32,272.74,14026.0,272.97,273.15,272.32,272.74,14026.0
2024-04-08 13:15:00,272.83,273.28,272.51,273.18,18806.0,272.83,273.28,272.51,273.18,18806.0
2024-04-08 13:20:00,273.04,273.16,272.64,272.87,7939.0,273.04,273.16,272.64,272.87,7939.0
2024-04-08 13:25:00,273.0,273.34,272.55,273.29,6718.0,273.0,273.34,272.55,273.29,6718.0
2024-04-08 13:30:00,273.42,273.85,273.18,273.69,4354.0,273.42,273.85,273.18,273.69,4354.0
2024-04-08 13:35:00,273.71,273.82,273.29,273.29,9152.0,273.71,273.82,273.29,273.29,9152.0
2024-04-08 13:40:00,273.42,273.73,273.25,273.73,6977.0,273.42,273.73,273.25,273.73,6977.0
2024-04-08 13:45:00,273.58,274.22,273.5,274.22,4993.0,273.58,274.22,273.5,274.22,4993.0
2024-04-08 13:50:00,274.04,274.16,273.88,273.93,8056.0,274.04,274.16,273.88,273.93,8056.0
2024-04-08 13:55:00,273.93,274.13,273.85,273.93,3320.0,273.93,274.13,273.85,273.93,3320.0
2024-04-08 14:00:00,273.95,274.05,273.78,273.97,8816.0,273.95,274.05,273.78,273.97,8816.0
2024-04-08 14:05:00,273.85,274.21,273.84,274.05,5496.0,273.85,274.21,273.84,274.05,5496.0
2024-04-08 14:10:00,273.93,274.08,273.84,273.89,7400.0,273.93,274.08,273.84,273.89,7400.0
2024-04-08 14:15:00,273.89,273.98,272.88,273.28,13320.0,273.89,273.98,272.88,273.28,13320.0
2024-04-08 14:20:00,273.36,273.45,272.8,272.81,12306.0,273.36,273.45,272.8,272.81,12306.0
2024-04-08 14:25:00,272.86,273.29,272.74,273.17,6408.0,272.86,273.29,272.74,273.17,6408.0
2024-04-08 14:30:00,273.19,273.19,272.89,273.09,3574.0,273.19,273.19,272.89,273.09,3574.0
2024-04-08 14:35:00,272.97,273.06,272.74,272.8,8223.0,272.97,273.06,272.74,272.8,8223.0
2024-04-08 14:40:00,272.8,272.81,272.2,272.43,19271.0,272.8,272.81,272.2,272.43,19271.0
2024-04-08 14:45:00,272.43,272.58,272.31,272.38,6683.0,272.43,272.58,272.31,272.38,6683.0
2024-04-08 14:50:00,272.37,272.66,272.22,272.57,7524.0,272.37,272.66,272.22,272.57,7524.0
2024-04-08 14:55:00,272.57,272.77,272.4,272.59,9727.0,272.57,272.77,272.4,272.59,9727.0
2024-04-08 15:00:00,272.59,272.86,272.58,272.74,5917.0,272.59,272.86,272.58,272.74,5917.0
2024-04-08 15:05:00,272.72,272.81,272.44,272.81,12674.0,272.72,272.81,272.44,272.81,12674.0
2024-04-08 15:10:00,272.75,272.99,272.6,272.86,5195.0,272.75,272.99,272.6,272.86,5195.0
2024-04-08 15:15:00,272.9,273.52,272.8,273.35,5850.0,272.9,273.52,272.8,273.35,5850.0
2024-04-08 15:20:00,273.46,273.63,273.33,273.33,4606.0,273.46,273.63,273.33,273.33,4606.0
2024-04-08 15:25:00,273.34,273.44,273.18,273.18,4768.0,273.34,273.44,273.18,273.18,4768.0
2024-04-08 15:30:00,273.24,273.48,272.97,273.44,7657.0,273.24,273.48,272.97,273.44,7657.0
2024-04-08 15:35:00,273.3,273.62,273.21,273.28,15801.0,273.3,273.62,273.21,273.28,15801.0
2024-04-08 15:40:00,273.3,273.38,273.05,273.28,9422.0,273.3,273.38,273.05,273.28,9422.0
2024-04-08 15:45:00,273.28,274.2,273.27,274.12,14851.0,273.28,274.2,273.27,274.12,14851.0
2024-04-08 15:50:00,274.04,274.05,273.44,273.5,33541.0,274.04,274.05,273.44,273.5,33541.0
2024-04-08 15:55:00,273.5,273.58,272.39,273.16,69009.0,273.5,273.58,272.39,273.16,69009.0
2024-04-09 09:30:00,270.5,272.98,270.0,272.98,29353.0,270.5,272.98,270.0,272.98,29353.0
2024-04-09 09:35:00,272.86,275.6,272.62,275.6,6626.0,272.86,275.6,272.62,275.6,6626.0
2024-04-09 09:40:00,275.2,275.29,270.91,270.91,6120.0,275.2,275.29,270.91,270.91,6120.0
2024-04-09 09:45:00,271.22,271.33,270.15,270.36,5620.0,271.22,271.33,270.15,270.36,5620.0
2024-04-09 09:50:00,270.75,270.75,269.64,270.26,5288.0,270.75,270.75,269.64,270.26,5288.0
2024-04-09 09:55:00,269.75,270.06,269.34,270.04,8062.0,269.75,270.06,269.34,270.04,8062.0
2024-04-09 10:00:00,269.63,270.22,269.0,269.31,12601.0,269.63,270.22,269.0,269.31,12601.0
2024-04-09 10:05:00,269.55,270.83,269.26,270.3,13632.0,269.55,270.83,269.26,270.3,13632.0
2024-04-09 10:10:00,270.51,271.43,270.24,271.31,16303.0,270.51,271.43,270.24,271.31,16303.0
2024-04-09 10:15:00,271.31,271.71,271.07,271.63,9091.0,271.31,271.71,271.07,271.63,9091.0
2024-04-09 10:20:00,271.41,271.52,270.94,271.1,8981.0,271.41,271.52,270.94,271.1,8981.0
2024-04-09 10:25:00,271.15,272.13,271.14,271.63,5107.0,271.15,272.13,271.14,271.63,5107.0
2024-04-09 10:30:00,271.59,271.59,270.83,271.43,14026.0,271.59,271.59,270.83,271.43,14026.0
2024-04-09 10:35:00,271.49,271.49,270.22,270.99,15799.0,271.49,271.49,270.22,270.99,15799.0
2024-04-09 10:40:00,271.09,271.9,271.09,271.9,3716.0,271.09,271.9,271.09,271.9,3716.0
2024-04-09 10:45:00,271.76,272.19,271.65,272.03,2511.0,271.76,272.19,271.65,272.03,2511.0
2024-04-09 10:50:00,271.98,272.11,271.71,272.06,1889.0,271.98,272.11,271.71,272.06,1889.0
2024-04-09 10:55:00,271.92,272.15,271.6,271.64,6475.0,271.92,272.15,271.6,271.64,6475.0
2024-04-09 11:00:00,271.78,271.78,270.67,270.8,2156.0,271.78,271.78,270.67,270.8,2156.0
2024-04-09 11:05:00,270.8,271.22,270.51,271.22,3355.0,270.8,271.22,270.51,271.22,3355.0
2024-04-09 11:10:00,271.21,271.21,270.55,271.01,7168.0,271.21,271.21,270.55,271.01,7168.0
2024-04-09 11:15:00,271.11,271.11,270.79,270.86,1489.0,271.11,271.11,270.79,270.86,1489.0
2024-04-09 11:20:00,270.86,271.2,270.69,271.04,2112.0,270.86,271.2,270.69,271.04,2112.0
2024-04-09 11:25:00,271.0,271.31,270.95,271.2,1756.0,271.0,271.31,270.95,271.2,1756.0
2024-04-09 11:30:00,271.21,271.63,271.02,271.63,2522.0,271.21,271.63,271.02,271.63,2522.0
2024-04-09 11:35:00,271.35,271.69,271.21,271.43,1800.0,271.35,271.69,271.21,271.43,1800.0
2024-04-09 11:40:00,271.25,271.25,270.89,271.23,1352.0,271.25,271.25,270.89,271.23,1352.0
2024-04-09 11:45:00,271.33,271.58,270.86,271.46,3853.0,271.33,271.58,270.86,271.46,3853.0
2024-04-09 11:50:00,271.56,271.65,271.37,271.46,1443.0,271.56,271.65,271.37,271.46,1443.0
2024-04-09 11:55:00,271.55,272.07,271.32,272.02,4979.0,271.55,272.07,271.32,272.02,4979.0
2024-04-09 12:00:00,272.16,272.16,271.84,271.84,932.0,272.16,272.16,271.84,271.84,932.0
2024-04-09 12:05:00,271.74,272.71,271.73,272.71,1582.0,271.74,272.71,271.73,272.71,1582.0
2024-04-09 12:10:00,272.63,272.71,272.36,272.59,2702.0,272.63,272.71,272.36,272.59,2702.0
2024-04-09 12:15:00,272.61,272.62,272.55,272.55,900.0,272.61,272.62,272.55,272.55,900.0
2024-04-09 12:20:00,272.44,272.53,272.23,272.26,2218.0,272.44,272.53,272.23,272.26,2218.0
2024-04-09 12:25:00,272.37,272.46,272.33,272.33,1005.0,272.37,272.46,272.33,272.33,1005.0
2024-04-09 12:30:00,272.4,273.02,272.4,273.01,3488.0,272.4,273.02,272.4,273.01,3488.0
2024-04-09 12:35:00,272.88,273.09,272.82,272.99,1900.0,272.88,273.09,272.82,272.99,1900.0
2024-04-09 12:40:00,273.22,273.22,272.6,272.76,2114.0,273.22,273.22,272.6,272.76,2114.0
2024-04-09 12:45:00,272.6,272.69,272.41,272.51,2120.0,272.6,272.69,272.41,272.51,2120.0
2024-04-09 12:50:00,272.51,272.59,271.92,271.92,2705.0,272.51,272.59,271.92,271.92,2705.0
2024-04-09 12:55:00,271.93,272.26,271.88,272.26,1200.0,271.93,272.26,271.88,272.26,1200.0
2024-04-09 13:00:00,272.26,272.26,271.79,272.1,1844.0,272.26,272.26,271.79,272.1,1844.0
2024-04-09 13:05:00,272.06,272.3,272.04,272.29,1866.0,272.06,272.3,272.04,272.29,1866.0
2024-04-09 13:10:00,272.3,272.43,272.19,272.29,1265.0,272.3,272.43,272.19,272.29,1265.0
2024-04-09 13:15:00,272.3,272.3,272.15,272.18,400.0,272.3,272.3,272.15,272.18,400.0
2024-04-09 13:20:00,272.18,272.63,272.18,272.5,1300.0,272.18,272.63,272.18,272.5,1300.0
2024-04-09 13:25:00,272.65,272.65,272.39,272.59,1700.0,272.65,272.65,272.39,272.59,1700.0
2024-04-09 13:30:00,272.56,272.84,272.33,272.34,5136.0,272.56,272.84,272.33,272.34,5136.0
2024-04-09 13:35:00,272.48,272.58,272.26,272.26,900.0,272.48,272.58,272.26,272.26,900.0
2024-04-09 13:40:00,272.37,272.53,271.98,272.21,3473.0,272.37,272.53,271.98,272.21,3473.0
2024-04-09 13:45:00,272.12,272.25,272.12,272.25,200.0,272.12,272.25,272.12,272.25,200.0
2024-04-09 13:50:00,272.33,272.42,272.09,272.09,1900.0,272.33,272.42,272.09,272.09,1900.0
2024-04-09 13:55:00,271.93,272.24,271.93,272.09,2162.0,271.93,272.24,271.93,272.09,2162.0
2024-04-09 14:00:00,272.09,272.13,271.94,272.03,5202.0,272.09,272.13,271.94,272.03,5202.0
2024-04-09 14:05:00,272.03,272.38,271.93,272.38,2645.0,272.03,272.38,271.93,272.38,2645.0
2024-04-09 14:10:00,272.39,272.45,272.32,272.44,2189.0,272.39,272.45,272.32,272.44,2189.0
2024-04-09 14:15:00,272.45,272.59,272.39,272.51,6643.0,272.45,272.59,272.39,272.51,6643.0
2024-04-09 14:20:00,272.5,272.83,272.45,272.69,4919.0,272.5,272.83,272.45,272.69,4919.0
2024-04-09 14:25:00,272.69,272.79,272.5,272.72,7637.0,272.69,272.79,272.5,272.72,7637.0
2024-04-09 14:30:00,272.72,272.72,271.59,271.59,6731.0,272.72,272.72,271.59,271.59,6731.0
2024-04-09 14:35:00,271.63,271.74,271.29,271.29,1960.0,271.63,271.74,271.29,271.29,1960.0
2024-04-09 14:40:00,271.28,271.28,271.0,271.08,2827.0,271.28,271.28,271.0,271.08,2827.0
2024-04-09 14:45:00,271.03,271.18,270.75,270.82,1200.0,271.03,271.18,270.75,270.82,1200.0
2024-04-09 14:50:00,270.82,271.42,270.63,271.25,5261.0,270.82,271.42,270.63,271.25,5261.0
2024-04-09 14:55:00,271.25,271.29,270.81,270.88,2341.0,271.25,271.29,270.81,270.88,2341.0
2024-04-09 15:00:00,270.76,271.02,270.73,270.87,1184.0,270.76,271.02,270.73,270.87,1184.0
2024-04-09 15:05:00,270.76,270.93,270.75,270.79,1397.0,270.76,270.93,270.75,270.79,1397.0
2024-04-09 15:10:00,270.81,270.81,270.49,270.5,2450.0,270.81,270.81,270.49,270.5,2450.0
2024-04-09 15:15:00,270.53,270.99,270.47,270.81,4040.0,270.53,270.99,270.47,270.81,4040.0
2024-04-09 15:20:00,270.76,270.97,270.56,270.57,2748.0,270.76,270.97,270.56,270.57,2748.0
2024-04-09 15:25:00,270.71,271.2,270.62,271.12,6491.0,270.71,271.2,270.62,271.12,6491.0
2024-04-09 15:30:00,271.13,271.53,271.12,271.48,4522.0,271.13,271.53,271.12,271.48,4522.0
2024-04-09 15:35:00,271.56,271.59,271.25,271.56,4113.0,271.56,271.59,271.25,271.56,4113.0
2024-04-09 15:40:00,271.66,271.95,271.48,271.61,8845.0,271.66,271.95,271.48,271.61,8845.0
2024-04-09 15:45:00,271.56,271.76,271.22,271.43,4217.0,271.56,271.76,271.22,271.43,4217.0
2024-04-09 15:50:00,271.51,271.7,270.73,271.42,23699.0,271.51,271.7,270.73,271.42,23699.0
2024-04-09 15:55:00,271.32,271.62,271.14,271.18,44753.0,271.32,271.62,271.14,271.18,44753.0
2024-04-10 09:30:00,266.04,268.03,264.19,264.64,22013.0,266.04,268.03,264.19,264.64,22013.0
2024-04-10 09:35:00,264.64,264.92,261.42,262.07,16226.0,264.64,264.92,261.42,262.07,16226.0
2024-04-10 09:40:00,261.92,263.83,261.26,263.83,9122.0,261.92,263.83,261.26,263.83,9122.0
2024-04-10 09:45:00,263.96,264.21,262.56,263.94,31493.0,263.96,264.21,262.56,263.94,31493.0
2024-04-10 09:50:00,263.56,264.69,262.94,263.44,6928.0,263.56,264.69,262.94,263.44,6928.0
2024-04-10 09:55:00,263.45,264.79,263.4,263.88,6432.0,263.45,264.79,263.4,263.88,6432.0
2024-04-10 10:00:00,264.26,264.27,262.58,263.12,10225.0,264.26,264.27,262.58,263.12,10225.0
2024-04-10 10:05:00,263.29,263.29,262.09,262.09,9145.0,263.29,263.29,262.09,262.09,9145.0
2024-04-10 10:10:00,262.17,263.11,262.16,262.88,17964.0,262.17,263.11,262.16,262.88,17964.0
2024-04-10 10:15:00,262.88,262.88,261.99,262.46,4651.0,262.88,262.88,261.99,262.46,4651.0
2024-04-10 10:20:00,262.28,262.41,261.94,261.99,4436.0,262.28,262.41,261.94,261.99,4436.0
2024-04-10 10:25:00,262.04,262.59,262.03,262.4,8112.0,262.04,262.59,262.03,262.4,8112.0
2024-04-10 10:30:00,262.25,262.36,261.51,261.83,8074.0,262.25,262.36,261.51,261.83,8074.0
2024-04-10 10:35:00,261.63,262.27,261.5,262.2,16435.0,261.63,262.27,261.5,262.2,16435.0
2024-04-10 10:40:00,262.06,262.13,261.05,261.23,14571.0,262.06,262.13,261.05,261.23,14571.0
2024-04-10 10:45:00,261.19,261.51,260.91,260.91,10219.0,261.19,261.51,260.91,260.91,10219.0
2024-04-10 10:50:00,261.09,261.16,260.76,260.86,10177.0,261.09,261.16,260.76,260.86,10177.0
2024-04-10 10:55:00,260.89,261.09,260.66,260.95,9606.0,260.89,261.09,260.66,260.95,9606.0
2024-04-10 11:00:00,261.13,261.4,261.08,261.23,5851.0,261.13,261.4,261.08,261.23,5851.0
2024-04-10 11:05:00,261.03,261.32,260.98,261.21,3957.0,261.03,261.32,260.98,261.21,3957.0
2024-04-10 11:10:00,261.2,261.45,261.11,261.37,2541.0,261.2,261.45,261.11,261.37,2541.0
2024-04-10 11:15:00,261.36,262.09,261.21,261.99,4647.0,261.36,262.09,261.21,261.99,4647.0
2024-04-10 11:20:00,261.89,262.27,261.88,262.23,3863.0,261.89,262.27,261.88,262.23,3863.0
2024-04-10 11:25:00,262.23,262.89,262.23,262.87,2207.0,262.23,262.89,262.23,262.87,2207.0
2024-04-10 11:30:00,263.04,263.04,262.49,262.8,4867.0,263.04,263.04,262.49,262.8,4867.0
2024-04-10 11:35:00,262.95,263.06,262.45,262.45,4011.0,262.95,263.06,262.45,262.45,4011.0
2024-04-10 11:40:00,262.61,262.94,262.45,262.74,1669.0,262.61,262.94,262.45,262.74,1669.0
2024-04-10 11:45:00,262.61,262.83,262.51,262.74,1259.0,262.61,262.83,262.51,262.74,1259.0
2024-04-10 11:50:00,262.75,262.94,262.67,262.67,2933.0,262.75,262.94,262.67,262.67,2933.0
2024-04-10 11:55:00,262.67,262.75,261.96,262.04,2902.0,262.67,262.75,261.96,262.04,2902.0
2024-04-10 12:00:00,261.99,262.51,261.97,262.5,1700.0,261.99,262.51,261.97,262.5,1700.0
2024-04-10 12:05:00,262.47,262.58,262.16,262.5,1991.0,262.47,262.58,262.16,262.5,1991.0
2024-04-10 12:10:00,262.31,263.04,262.31,263.04,3150.0,262.31,263.04,262.31,263.04,3150.0
2024-04-10 12:15:00,263.16,263.16,262.85,262.85,5745.0,263.16,263.16,262.85,262.85,5745.0
2024-04-10 12:20:00,262.96,263.04,262.54,262.54,4041.0,262.96,263.04,262.54,262.54,4041.0
2024-04-10 12:25:00,262.51,262.61,262.44,262.55,2300.0,262.51,262.61,262.44,262.55,2300.0
2024-04-10 12:30:00,262.45,262.55,262.3,262.34,4571.0,262.45,262.55,262.3,262.34,4571.0
2024-04-10 12:35:00,262.26,262.59,262.26,262.59,1600.0,262.26,262.59,262.26,262.59,1600.0
2024-04-10 12:40:00,262.63,262.95,262.49,262.9,1807.0,262.63,262.95,262.49,262.9,1807.0
2024-04-10 12:45:00,262.95,263.0,262.79,262.96,4084.0,262.95,263.0,262.79,262.96,4084.0
2024-04-10 12:50:00,263.02,263.02,262.28,262.33,6536.0,263.02,263.02,262.28,262.33,6536.0
2024-04-10 12:55:00,262.28,262.65,262.27,262.65,2284.0,262.28,262.65,262.27,262.65,2284.0
2024-04-10 13:00:00,262.77,262.77,261.55,261.55,8267.0,262.77,262.77,261.55,261.55,8267.0
2024-04-10 13:05:00,261.66,261.67,260.93,260.93,3928.0,261.66,261.67,260.93,260.93,3928.0
2024-04-10 13:10:00,260.93,261.45,260.79,261.38,7121.0,260.93,261.45,260.79,261.38,7121.0
2024-04-10 13:15:00,261.38,261.71,261.2,261.71,3500.0,261.38,261.71,261.2,261.71,3500.0
2024-04-10 13:20:00,261.66,262.08,261.53,262.07,3500.0,261.66,262.08,261.53,262.07,3500.0
2024-04-10 13:25:00,262.06,262.06,260.88,260.93,10571.0,262.06,262.06,260.88,260.93,10571.0
2024-04-10 13:30:00,261.01,261.32,260.69,260.98,4899.0,261.01,261.32,260.69,260.98,4899.0
2024-04-10 13:35:00,261.12,261.12,260.26,260.39,5168.0,261.12,261.12,260.26,260.39,5168.0
2024-04-10 13:40:00,260.39,260.39,259.57,259.84,15147.0,260.39,260.39,259.57,259.84,15147.0
2024-04-10 13:45:00,259.86,259.88,259.4,259.53,7450.0,259.86,259.88,259.4,259.53,7450.0
2024-04-10 13:50:00,259.65,259.84,259.45,259.69,3632.0,259.65,259.84,259.45,259.69,3632.0
2024-04-10 13:55:00,259.84,260.37,259.74,260.11,8771.0,259.84,260.37,259.74,260.11,8771.0
2024-04-10 14:00:00,260.26,260.33,259.92,260.1,4649.0,260.26,260.33,259.92,260.1,4649.0
2024-04-10 14:05:00,259.92,260.05,259.73,259.99,6378.0,259.92,260.05,259.73,259.99,6378.0
2024-04-10 14:10:00,260.08,260.08,259.44,259.44,7469.0,260.08,260.08,259.44,259.44,7469.0
2024-04-10 14:15:00,259.5,259.6,258.93,259.0,9859.0,259.5,259.6,258.93,259.0,9859.0
2024-04-10 14:20:00,259.14,259.25,258.7,258.7,6625.0,259.14,259.25,258.7,258.7,6625.0
2024-04-10 14:25:00,258.67,259.53,258.56,259.27,11154.0,258.67,259.53,258.56,259.27,11154.0
2024-04-10 14:30:00,259.29,259.45,259.23,259.45,1987.0,259.29,259.45,259.23,259.45,1987.0
2024-04-10 14:35:00,259.44,259.98,259.3,259.85,7156.0,259.44,259.98,259.3,259.85,7156.0
2024-04-10 14:40:00,259.85,260.17,259.85,259.98,4768.0,259.85,260.17,259.85,259.98,4768.0
2024-04-10 14:45:00,259.95,260.15,259.84,259.96,4085.0,259.95,260.15,259.84,259.96,4085.0
2024-04-10 14:50:00,259.95,259.96,259.09,259.25,10065.0,259.95,259.96,259.09,259.25,10065.0
2024-04-10 14:55:00,259.26,259.83,259.25,259.72,6947.0,259.26,259.83,259.25,259.72,6947.0
2024-04-10 15:00:00,259.62,260.15,259.46,259.97,8231.0,259.62,260.15,259.46,259.97,8231.0
2024-04-10 15:05:00,259.97,261.07,259.97,261.07,3190.0,259.97,261.07,259.97,261.07,3190.0
2024-04-10 15:10:00,261.12,261.75,260.99,261.72,9212.0,261.12,261.75,260.99,261.72,9212.0
2024-04-10 15:15:00,261.96,262.11,261.74,262.09,7165.0,261.96,262.11,261.74,262.09,7165.0
2024-04-10 15:20:00,262.06,262.26,261.82,262.26,8693.0,262.06,262.26,261.82,262.26,8693.0
2024-04-10 15:25:00,262.36,263.01,262.26,262.77,9409.0,262.36,263.01,262.26,262.77,9409.0
2024-04-10 15:30:00,262.88,262.88,262.47,262.65,11460.0,262.88,262.88,262.47,262.65,11460.0
2024-04-10 15:35:00,262.69,262.69,262.0,262.12,9742.0,262.69,262.69,262.0,262.12,9742.0
2024-04-10 15:40:00,262.11,262.53,262.1,262.5,8838.0,262.11,262.53,262.1,262.5,8838.0
2024-04-10 15:45:00,262.45,262.72,262.43,262.64,15778.0,262.45,262.72,262.43,262.64,15778.0
2024-04-10 15:50:00,262.64,263.33,262.15,263.21,36402.0,262.64,263.33,262.15,263.21,36402.0
2024-04-10 15:55:00,263.23,263.36,262.76,262.9,42918.0,263.23,263.36,262.76,262.9,42918.0
2024-04-11 09:30:00,264.98,265.47,262.33,262.33,11822.0,264.98,265.47,262.33,262.33,11822.0
2024-04-11 09:35:00,261.85,263.03,261.85,262.43,7946.0,261.85,263.03,261.85,262.43,7946.0
2024-04-11 09:40:00,262.43,263.28,262.01,262.93,8355.0,262.43,263.28,262.01,262.93,8355.0
2024-04-11 09:45:00,262.8,262.91,262.4,262.53,8362.0,262.8,262.91,262.4,262.53,8362.0
2024-04-11 09:50:00,262.51,262.55,261.59,262.29,22330.0,262.51,262.55,261.59,262.29,22330.0
2024-04-11 09:55:00,262.49,262.64,261.79,261.86,3655.0,262.49,262.64,261.79,261.86,3655.0
2024-04-11 10:00:00,262.05,262.61,261.6,262.04,8153.0,262.05,262.61,261.6,262.04,8153.0
2024-04-11 10:05:00,262.33,262.94,262.07,262.48,6838.0,262.33,262.94,262.07,262.48,6838.0
2024-04-11 10:10:00,262.65,263.31,262.4,263.25,5097.0,262.65,263.31,262.4,263.25,5097.0
2024-04-11 10:15:00,263.25,263.33,262.47,262.47,5474.0,263.25,263.33,262.47,262.47,5474.0
2024-04-11 10:20:00,262.31,263.03,262.31,262.56,2400.0,262.31,263.03,262.31,262.56,2400.0
2024-04-11 10:25:00,262.42,262.68,262.0,262.21,5186.0,262.42,262.68,262.0,262.21,5186.0
2024-04-11 10:30:00,262.2,262.61,261.85,262.0,7038.0,262.2,262.61,261.85,262.0,7038.0
2024-04-11 10:35:00,262.0,262.14,261.18,261.85,8399.0,262.0,262.14,261.18,261.85,8399.0
2024-04-11 10:40:00,261.9,262.11,261.59,261.88,1994.0,261.9,262.11,261.59,261.88,1994.0
2024-04-11 10:45:00,262.26,262.3,261.75,261.75,2594.0,262.26,262.3,261.75,261.75,2594.0
2024-04-11 10:50:00,261.86,262.01,261.66,261.93,7281.0,261.86,262.01,261.66,261.93,7281.0
2024-04-11 10:55:00,262.03,262.5,261.89,262.08,2345.0,262.03,262.5,261.89,262.08,2345.0
2024-04-11 11:00:00,262.0,262.21,261.59,262.17,4614.0,262.0,262.21,261.59,262.17,4614.0
2024-04-11 11:05:00,262.0,262.33,261.98,261.99,1842.0,262.0,262.33,261.98,261.99,1842.0
2024-04-11 11:10:00,262.28,262.54,262.13,262.37,2853.0,262.28,262.54,262.13,262.37,2853.0
2024-04-11 11:15:00,262.37,262.63,262.25,262.62,5162.0,262.37,262.63,262.25,262.62,5162.0
2024-04-11 11:20:00,262.7,263.19,262.68,263.19,4907.0,262.7,263.19,262.68,263.19,4907.0
2024-04-11 11:25:00,263.12,263.12,262.99,263.01,4855.0,263.12,263.12,262.99,263.01,4855.0
2024-04-11 11:30:00,263.0,263.33,263.0,263.33,5895.0,263.0,263.33,263.0,263.33,5895.0
2024-04-11 11:35:00,263.23,263.59,263.22,263.59,1344.0,263.23,263.59,263.22,263.59,1344.0
2024-04-11 11:40:00,263.48,263.64,263.17,263.17,1913.0,263.48,263.64,263.17,263.17,1913.0
2024-04-11 11:45:00,263.31,263.65,262.98,263.57,2999.0,263.31,263.65,262.98,263.57,2999.0
2024-04-11 11:50:00,263.66,264.51,263.57,264.51,5278.0,263.66,264.51,263.57,264.51,5278.0
2024-04-11 11:55:00,264.46,265.33,264.36,265.27,5064.0,264.46,265.33,264.36,265.27,5064.0
2024-04-11 12:00:00,265.29,265.59,265.08,265.11,4177.0,265.29,265.59,265.08,265.11,4177.0
2024-04-11 12:05:00,265.19,265.39,264.95,265.38,3100.0,265.19,265.39,264.95,265.38,3100.0
2024-04-11 12:10:00,265.46,265.58,265.24,265.51,7588.0,265.46,265.58,265.24,265.51,7588.0
2024-04-11 12:15:00,265.36,265.62,265.2,265.48,7303.0,265.36,265.62,265.2,265.48,7303.0
2024-04-11 12:20:00,265.55,266.39,265.38,266.2,7526.0,265.55,266.39,265.38,266.2,7526.0
2024-04-11 12:25:00,266.2,266.2,265.42,265.43,9819.0,266.2,266.2,265.42,265.43,9819.0
2024-04-11 12:30:00,265.46,266.21,265.46,266.21,7835.0,265.46,266.21,265.46,266.21,7835.0
2024-04-11 12:35:00,266.07,266.07,265.41,265.41,4120.0,266.07,266.07,265.41,265.41,4120.0
2024-04-11 12:40:00,265.35,265.61,265.24,265.24,2091.0,265.35,265.61,265.24,265.24,2091.0
2024-04-11 12:45:00,265.23,265.52,265.07,265.07,2742.0,265.23,265.52,265.07,265.07,2742.0
2024-04-11 12:50:00,265.04,265.21,264.88,265.02,1700.0,265.04,265.21,264.88,265.02,1700.0
2024-04-11 12:55:00,264.89,265.11,264.69,265.07,2600.0,264.89,265.11,264.69,265.07,2600.0
2024-04-11 13:00:00,265.12,265.49,264.91,265.49,3360.0,265.12,265.49,264.91,265.49,3360.0
2024-04-11 13:05:00,265.29,265.98,265.28,265.77,1850.0,265.29,265.98,265.28,265.77,1850.0
2024-04-11 13:10:00,266.0,266.3,265.85,265.91,2212.0,266.0,266.3,265.85,265.91,2212.0
2024-04-11 13:15:00,265.88,266.27,265.82,265.98,1932.0,265.88,266.27,265.82,265.98,1932.0
2024-04-11 13:20:00,266.24,266.36,265.82,265.92,4000.0,266.24,266.36,265.82,265.92,4000.0
2024-04-11 13:25:00,266.07,266.14,265.83,265.83,2319.0,266.07,266.14,265.83,265.83,2319.0
2024-04-11 13:30:00,265.86,266.23,265.8,265.8,3030.0,265.86,266.23,265.8,265.8,3030.0
2024-04-11 13:35:00,265.8,266.23,265.66,265.75,3432.0,265.8,266.23,265.66,265.75,3432.0
2024-04-11 13:40:00,265.75,266.12,265.65,266.12,3565.0,265.75,266.12,265.65,266.12,3565.0
2024-04-11 13:45:00,266.17,266.32,266.06,266.18,1384.0,266.17,266.32,266.06,266.18,1384.0
2024-04-11 13:50:00,266.29,266.36,265.98,266.36,3511.0,266.29,266.36,265.98,266.36,3511.0
2024-04-11 13:55:00,266.19,266.73,266.18,266.57,1976.0,266.19,266.73,266.18,266.57,1976.0
2024-04-11 14:00:00,266.8,266.98,266.6,266.86,1635.0,266.8,266.98,266.6,266.86,1635.0
2024-04-11 14:05:00,267.22,267.55,267.21,267.54,2276.0,267.22,267.55,267.21,267.54,2276.0
2024-04-11 14:10:00,267.23,267.42,267.09,267.4,3644.0,267.23,267.42,267.09,267.4,3644.0
2024-04-11 14:15:00,267.3,267.41,267.14,267.31,2495.0,267.3,267.41,267.14,267.31,2495.0
2024-04-11 14:20:00,267.35,267.67,267.23,267.61,5484.0,267.35,267.67,267.23,267.61,5484.0
2024-04-11 14:25:00,267.64,267.65,267.29,267.34,2580.0,267.64,267.65,267.29,267.34,2580.0
2024-04-11 14:30:00,267.42,267.63,267.25,267.5,1477.0,267.42,267.63,267.25,267.5,1477.0
2024-04-11 14:35:00,267.63,267.99,267.52,267.99,2863.0,267.63,267.99,267.52,267.99,2863.0
2024-04-11 14:40:00,267.88,268.1,267.79,267.96,10315.0,267.88,268.1,267.79,267.96,10315.0
2024-04-11 14:45:00,267.96,267.96,267.18,267.37,4565.0,267.96,267.96,267.18,267.37,4565.0
2024-04-11 14:50:00,267.3,267.33,266.85,266.85,3330.0,267.3,267.33,266.85,266.85,3330.0
2024-04-11 14:55:00,266.85,266.85,266.45,266.5,1600.0,266.85,266.85,266.45,266.5,1600.0
2024-04-11 15:00:00,266.37,266.58,266.2,266.58,7365.0,266.37,266.58,266.2,266.58,7365.0
2024-04-11 15:05:00,266.58,267.17,266.58,266.99,4416.0,266.58,267.17,266.58,266.99,4416.0
2024-04-11 15:10:00,267.17,267.17,266.85,266.86,2600.0,267.17,267.17,266.85,266.86,2600.0
2024-04-11 15:15:00,266.88,266.98,266.71,266.71,4244.0,266.88,266.98,266.71,266.71,4244.0
2024-04-11 15:20:00,266.68,266.68,266.34,266.47,4317.0,266.68,266.68,266.34,266.47,4317.0
2024-04-11 15:25:00,266.41,266.41,265.99,266.19,19799.0,266.41,266.41,265.99,266.19,19799.0
2024-04-11 15:30:00,266.02,266.46,265.88,265.88,12385.0,266.02,266.46,265.88,265.88,12385.0
2024-04-11 15:35:00,265.78,266.14,265.76,265.76,4666.0,265.78,266.14,265.76,265.76,4666.0
2024-04-11 15:40:00,265.95,266.07,265.78,265.85,5496.0,265.95,266.07,265.78,265.85,5496.0
2024-04-11 15:45:00,265.89,266.18,265.68,266.18,7120.0,265.89,266.18,265.68,266.18,7120.0
2024-04-11 15:50:00,266.23,266.31,265.57,266.24,14829.0,266.23,266.31,265.57,266.24,14829.0
2024-04-11 15:55:00,266.33,266.67,266.06,266.44,39966.0,266.33,266.67,266.06,266.44,39966.0
2024-04-12 09:30:00,263.54,264.77,261.98,263.44,16542.0,263.54,264.77,261.98,263.44,16542.0
2024-04-12 09:35:00,263.46,264.82,262.7,264.36,8701.0,263.46,264.82,262.7,264.36,8701.0
2024-04-12 09:40:00,263.31,263.51,262.47,263.51,2015.0,263.31,263.51,262.47,263.51,2015.0
2024-04-12 09:45:00,262.73,263.34,262.64,263.07,9729.0,262.73,263.34,262.64,263.07,9729.0
2024-04-12 09:50:00,263.07,263.51,262.9,263.09,4146.0,263.07,263.51,262.9,263.09,4146.0
2024-04-12 09:55:00,262.99,263.9,262.98,263.53,4201.0,262.99,263.9,262.98,263.53,4201.0
2024-04-12 10:00:00,263.4,263.67,262.4,262.4,3300.0,263.4,263.67,262.4,262.4,3300.0
2024-04-12 10:05:00,262.29,262.77,262.28,262.47,3220.0,262.29,262.77,262.28,262.47,3220.0
2024-04-12 10:10:00,262.14,262.55,261.97,262.25,2187.0,262.14,262.55,261.97,262.25,2187.0
2024-04-12 10:15:00,262.2,262.73,262.09,262.53,8191.0,262.2,262.73,262.09,262.53,8191.0
2024-04-12 10:20:00,262.35,262.65,262.32,262.65,1138.0,262.35,262.65,262.32,262.65,1138.0
2024-04-12 10:25:00,262.46,262.46,261.96,262.31,3420.0,262.46,262.46,261.96,262.31,3420.0
2024-04-12 10:30:00,262.48,262.7,262.22,262.23,1578.0,262.48,262.7,262.22,262.23,1578.0
2024-04-12 10:35:00,262.0,262.0,261.29,261.51,6344.0,262.0,262.0,261.29,261.51,6344.0
2024-04-12 10:40:00,261.35,261.41,260.68,261.04,12631.0,261.35,261.41,260.68,261.04,12631.0
2024-04-12 10:45:00,260.93,261.16,260.46,260.78,4091.0,260.93,261.16,260.46,260.78,4091.0
2024-04-12 10:50:00,260.88,261.37,260.72,261.28,12016.0,260.88,261.37,260.72,261.28,12016.0
2024-04-12 10:55:00,261.28,262.14,261.28,262.14,9995.0,261.28,262.14,261.28,262.14,9995.0
2024-04-12 11:00:00,261.85,262.44,261.82,262.35,4657.0,261.85,262.44,261.82,262.35,4657.0
2024-04-12 11:05:00,262.26,262.26,261.78,261.93,2617.0,262.26,262.26,261.78,261.93,2617.0
2024-04-12 11:10:00,262.12,262.73,262.11,262.64,2441.0,262.12,262.73,262.11,262.64,2441.0
2024-04-12 11:15:00,262.39,262.49,262.32,262.37,1299.0,262.39,262.49,262.32,262.37,1299.0
2024-04-12 11:20:00,262.3,262.3,261.62,262.09,3138.0,262.3,262.3,261.62,262.09,3138.0
2024-04-12 11:25:00,261.91,261.99,261.74,261.99,2512.0,261.91,261.99,261.74,261.99,2512.0
2024-04-12 11:30:00,261.96,262.08,261.24,261.31,2120.0,261.96,262.08,261.24,261.31,2120.0
2024-04-12 11:35:00,261.47,261.64,261.2,261.37,5056.0,261.47,261.64,261.2,261.37,5056.0
2024-04-12 11:40:00,261.49,261.54,261.22,261.35,1677.0,261.49,261.54,261.22,261.35,1677.0
2024-04-12 11:45:00,261.33,261.72,261.18,261.53,3979.0,261.33,261.72,261.18,261.53,3979.0
2024-04-12 11:50:00,261.54,261.54,261.25,261.53,3851.0,261.54,261.54,261.25,261.53,3851.0
2024-04-12 11:55:00,261.56,261.68,261.4,261.59,4218.0,261.56,261.68,261.4,261.59,4218.0
2024-04-12 12:00:00,261.62,262.16,261.61,262.06,7622.0,261.62,262.16,261.61,262.06,7622.0
2024-04-12 12:05:00,262.14,262.19,261.95,262.19,1217.0,262.14,262.19,261.95,262.19,1217.0
2024-04-12 12:10:00,262.06,262.3,261.87,262.27,2486.0,262.06,262.3,261.87,262.27,2486.0
2024-04-12 12:15:00,262.29,262.29,261.98,262.0,1998.0,262.29,262.29,261.98,262.0,1998.0
2024-04-12 12:20:00,261.77,262.06,261.76,262.06,4095.0,261.77,262.06,261.76,262.06,4095.0
2024-04-12 12:25:00,261.96,261.99,261.62,261.93,7283.0,261.96,261.99,261.62,261.93,7283.0
2024-04-12 12:30:00,261.81,261.93,261.32,261.4,4130.0,261.81,261.93,261.32,261.4,4130.0
2024-04-12 12:35:00,261.28,261.3,261.11,261.18,1625.0,261.28,261.3,261.11,261.18,1625.0
2024-04-12 12:40:00,261.25,261.25,260.78,260.84,3857.0,261.25,261.25,260.78,260.84,3857.0
2024-04-12 12:45:00,260.75,260.77,260.48,260.54,10388.0,260.75,260.77,260.48,260.54,10388.0
2024-04-12 12:50:00,260.5,261.15,260.5,261.15,2334.0,260.5,261.15,260.5,261.15,2334.0
2024-04-12 12:55:00,261.01,261.02,260.56,260.63,1650.0,261.01,261.02,260.56,260.63,1650.0
2024-04-12 13:00:00,260.84,260.84,260.34,260.67,3076.0,260.84,260.84,260.34,260.67,3076.0
2024-04-12 13:05:00,260.78,261.03,260.73,260.73,1779.0,260.78,261.03,260.73,260.73,1779.0
2024-04-12 13:10:00,260.72,261.02,260.59,260.8,12941.0,260.72,261.02,260.59,260.8,12941.0
2024-04-12 13:15:00,260.93,261.18,260.74,260.74,4609.0,260.93,261.18,260.74,260.74,4609.0
2024-04-12 13:20:00,260.72,261.15,260.68,260.93,12337.0,260.72,261.15,260.68,260.93,12337.0
2024-04-12 13:25:00,261.01,261.18,260.91,261.1,4080.0,261.01,261.18,260.91,261.1,4080.0
2024-04-12 13:30:00,261.18,261.61,261.04,261.61,4507.0,261.18,261.61,261.04,261.61,4507.0
2024-04-12 13:35:00,261.68,261.84,261.53,261.79,5177.0,261.68,261.84,261.53,261.79,5177.0
2024-04-12 13:40:00,261.87,262.33,261.86,262.04,7258.0,261.87,262.33,261.86,262.04,7258.0
2024-04-12 13:45:00,261.98,262.43,261.97,262.38,3739.0,261.98,262.43,261.97,262.38,3739.0
2024-04-12 13:50:00,262.48,262.75,262.22,262.32,3928.0,262.48,262.75,262.22,262.32,3928.0
2024-04-12 13:55:00,262.24,262.34,261.86,261.88,7875.0,262.24,262.34,261.86,261.88,7875.0
2024-04-12 14:00:00,261.88,261.89,261.5,261.88,7798.0,261.88,261.89,261.5,261.88,7798.0
2024-04-12 14:05:00,261.87,262.4,261.87,262.26,6914.0,261.87,262.4,261.87,262.26,6914.0
2024-04-12 14:10:00,262.28,262.52,262.16,262.51,3369.0,262.28,262.52,262.16,262.51,3369.0
2024-04-12 14:15:00,262.41,262.68,262.41,262.61,3654.0,262.41,262.68,262.41,262.61,3654.0
2024-04-12 14:20:00,262.67,262.67,262.49,262.56,5323.0,262.67,262.67,262.49,262.56,5323.0
2024-04-12 14:25:00,262.53,262.67,262.0,262.07,8293.0,262.53,262.67,262.0,262.07,8293.0
2024-04-12 14:30:00,261.99,262.0,261.47,261.5,9662.0,261.99,262.0,261.47,261.5,9662.0
2024-04-12 14:35:00,261.68,261.82,261.45,261.75,5349.0,261.68,261.82,261.45,261.75,5349.0
2024-04-12 14:40:00,261.78,262.02,261.64,261.93,5418.0,261.78,262.02,261.64,261.93,5418.0
2024-04-12 14:45:00,261.94,261.94,261.61,261.81,8088.0,261.94,261.94,261.61,261.81,8088.0
2024-04-12 14:50:00,261.84,261.97,261.51,261.51,6288.0,261.84,261.97,261.51,261.51,6288.0
2024-04-12 14:55:00,261.51,261.52,260.98,261.05,3092.0,261.51,261.52,260.98,261.05,3092.0
2024-04-12 15:00:00,261.04,261.53,260.88,261.53,6218.0,261.04,261.53,260.88,261.53,6218.0
2024-04-12 15:05:00,261.36,261.67,261.31,261.31,7588.0,261.36,261.67,261.31,261.31,7588.0
2024-04-12 15:10:00,261.34,261.59,261.23,261.37,6240.0,261.34,261.59,261.23,261.37,6240.0
2024-04-12 15:15:00,261.24,261.33,260.71,260.71,6209.0,261.24,261.33,260.71,260.71,6209.0
2024-04-12 15:20:00,260.81,260.93,260.62,260.75,3233.0,260.81,260.93,260.62,260.75,3233.0
2024-04-12 15:25:00,260.78,260.79,260.62,260.78,2731.0,260.78,260.79,260.62,260.78,2731.0
2024-04-12 15:30:00,260.81,260.84,260.66,260.82,5004.0,260.81,260.84,260.66,260.82,5004.0
2024-04-12 15:35:00,260.7,260.74,260.39,260.39,5380.0,260.7,260.74,260.39,260.39,5380.0
2024-04-12 15:40:00,260.4,261.2,260.37,261.13,7515.0,260.4,261.2,260.37,261.13,7515.0
2024-04-12 15:45:00,261.13,261.27,260.85,260.99,10063.0,261.13,261.27,260.85,260.99,10063.0
2024-04-12 15:50:00,260.98,260.98,259.61,259.77,17035.0,260.98,260.98,259.61,259.77,17035.0
2024-04-12 15:55:00,259.89,260.62,259.89,260.62,27001.0,259.89,260.62,259.89,260.62,27001.0
2024-04-15 09:30:00,261.89,264.23,261.0,264.23,18347.0,261.89,264.23,261.0,264.23,18347.0
2024-04-15 09:35:00,263.9,263.91,262.36,262.36,10103.0,263.9,263.91,262.36,262.36,10103.0
2024-04-15 09:40:00,262.33,262.33,260.8,260.8,2691.0,262.33,262.33,260.8,260.8,2691.0
2024-04-15 09:45:00,260.66,260.86,259.22,260.14,6960.0,260.66,260.86,259.22,260.14,6960.0
2024-04-15 09:50:00,260.14,260.71,260.1,260.51,3794.0,260.14,260.71,260.1,260.51,3794.0
2024-04-15 09:55:00,260.55,260.87,260.35,260.61,4316.0,260.55,260.87,260.35,260.61,4316.0
2024-04-15 10:00:00,260.67,260.67,259.96,260.12,5419.0,260.67,260.67,259.96,260.12,5419.0
2024-04-15 10:05:00,259.98,260.42,259.67,259.68,6190.0,259.98,260.42,259.67,259.68,6190.0
2024-04-15 10:10:00,259.64,259.75,259.04,259.62,5078.0,259.64,259.75,259.04,259.62,5078.0
2024-04-15 10:15:00,259.63,259.98,259.1,259.1,6700.0,259.63,259.98,259.1,259.1,6700.0
2024-04-15 10:20:00,259.15,259.41,259.07,259.11,3467.0,259.15,259.41,259.07,259.11,3467.0
2024-04-15 10:25:00,259.22,259.22,258.82,258.87,5069.0,259.22,259.22,258.82,258.87,5069.0
2024-04-15 10:30:00,258.87,259.6,258.71,259.55,5779.0,258.87,259.6,258.71,259.55,5779.0
2024-04-15 10:35:00,259.53,259.53,258.98,258.99,2930.0,259.53,259.53,258.98,258.99,2930.0
2024-04-15 10:40:00,258.89,259.69,258.89,259.69,11125.0,258.89,259.69,258.89,259.69,11125.0
2024-04-15 10:45:00,259.69,259.88,259.31,259.82,7354.0,259.69,259.88,259.31,259.82,7354.0
2024-04-15 10:50:00,259.71,259.71,259.26,259.26,1100.0,259.71,259.71,259.26,259.26,1100.0
2024-04-15 10:55:00,259.36,259.6,259.18,259.18,3903.0,259.36,259.6,259.18,259.18,3903.0
2024-04-15 11:00:00,259.17,259.54,259.17,259.42,2914.0,259.17,259.54,259.17,259.42,2914.0
2024-04-15 11:05:00,259.53,259.72,259.43,259.54,2381.0,259.53,259.72,259.43,259.54,2381.0
2024-04-15 11:10:00,259.43,259.46,258.77,258.77,5703.0,259.43,259.46,258.77,258.77,5703.0
2024-04-15 11:15:00,258.78,259.09,258.77,258.8,3543.0,258.78,259.09,258.77,258.8,3543.0
2024-04-15 11:20:00,258.86,258.86,258.36,258.65,6692.0,258.86,258.86,258.36,258.65,6692.0
2024-04-15 11:25:00,258.65,260.04,258.57,259.79,9386.0,258.65,260.04,258.57,259.79,9386.0
2024-04-15 11:30:00,259.84,260.16,259.83,260.08,2947.0,259.84,260.16,259.83,260.08,2947.0
2024-04-15 11:35:00,260.16,260.54,260.09,260.54,2097.0,260.16,260.54,260.09,260.54,2097.0
2024-04-15 11:40:00,260.43,260.64,260.3,260.44,8367.0,260.43,260.64,260.3,260.44,8367.0
2024-04-15 11:45:00,260.55,261.05,260.41,260.41,11678.0,260.55,261.05,260.41,260.41,11678.0
2024-04-15 11:50:00,260.51,260.54,260.19,260.46,7042.0,260.51,260.54,260.19,260.46,7042.0
2024-04-15 11:55:00,260.5,261.01,260.34,260.94,10695.0,260.5,261.01,260.34,260.94,10695.0
2024-04-15 12:00:00,260.82,261.33,260.8,261.23,15667.0,260.82,261.33,260.8,261.23,15667.0
2024-04-15 12:05:00,261.01,261.07,260.8,260.91,24555.0,261.01,261.07,260.8,260.91,24555.0
2024-04-15 12:10:00,260.92,260.97,260.53,260.58,10008.0,260.92,260.97,260.53,260.58,10008.0
2024-04-15 12:15:00,260.59,260.82,260.22,260.34,1407.0,260.59,260.82,260.22,260.34,1407.0
2024-04-15 12:20:00,260.32,260.56,260.19,260.28,3296.0,260.32,260.56,260.19,260.28,3296.0
2024-04-15 12:25:00,260.16,260.69,260.06,260.59,4057.0,260.16,260.69,260.06,260.59,4057.0
2024-04-15 12:30:00,260.59,261.02,260.49,260.91,6722.0,260.59,261.02,260.49,260.91,6722.0
2024-04-15 12:35:00,260.98,260.98,260.55,260.65,1636.0,260.98,260.98,260.55,260.65,1636.0
2024-04-15 12:40:00,260.56,260.66,260.33,260.54,2805.0,260.56,260.66,260.33,260.54,2805.0
2024-04-15 12:45:00,260.62,260.77,260.19,260.21,2113.0,260.62,260.77,260.19,260.21,2113.0
2024-04-15 12:50:00,260.16,260.39,260.16,260.38,1100.0,260.16,260.39,260.16,260.38,1100.0
2024-04-15 12:55:00,260.27,260.27,259.69,259.74,4909.0,260.27,260.27,259.69,259.74,4909.0
2024-04-15 13:00:00,259.62,259.62,259.17,259.17,1100.0,259.62,259.62,259.17,259.17,1100.0
2024-04-15 13:05:00,259.32,259.39,259.26,259.34,915.0,259.32,259.39,259.26,259.34,915.0
2024-04-15 13:10:00,259.44,259.49,259.02,259.13,2446.0,259.44,259.49,259.02,259.13,2446.0
2024-04-15 13:15:00,259.12,259.23,258.77,258.81,4178.0,259.12,259.23,258.77,258.81,4178.0
2024-04-15 13:20:00,258.65,258.69,258.33,258.46,1877.0,258.65,258.69,258.33,258.46,1877.0
2024-04-15 13:25:00,258.39,258.55,257.75,257.75,12885.0,258.39,258.55,257.75,257.75,12885.0
2024-04-15 13:30:00,257.5,257.8,257.24,257.78,4940.0,257.5,257.8,257.24,257.78,4940.0
2024-04-15 13:35:00,257.75,258.12,257.38,257.4,6016.0,257.75,258.12,257.38,257.4,6016.0
2024-04-15 13:40:00,257.41,257.73,257.36,257.38,4221.0,257.41,257.73,257.36,257.38,4221.0
2024-04-15 13:45:00,257.35,257.59,257.19,257.19,6929.0,257.35,257.59,257.19,257.19,6929.0
2024-04-15 13:50:00,257.2,257.38,256.91,257.27,8677.0,257.2,257.38,256.91,257.27,8677.0
2024-04-15 13:55:00,257.3,257.42,256.98,257.31,17798.0,257.3,257.42,256.98,257.31,17798.0
2024-04-15 14:00:00,257.09,257.09,256.0,256.64,13758.0,257.09,257.09,256.0,256.64,13758.0
2024-04-15 14:05:00,256.52,256.54,256.28,256.36,3602.0,256.52,256.54,256.28,256.36,3602.0
2024-04-15 14:10:00,256.5,256.7,256.38,256.62,9399.0,256.5,256.7,256.38,256.62,9399.0
2024-04-15 14:15:00,256.62,256.97,256.5,256.84,8608.0,256.62,256.97,256.5,256.84,8608.0
2024-04-15 14:20:00,256.65,256.91,256.29,256.57,5223.0,256.65,256.91,256.29,256.57,5223.0
2024-04-15 14:25:00,256.72,257.24,256.72,257.01,4482.0,256.72,257.24,256.72,257.01,4482.0
2024-04-15 14:30:00,256.87,257.02,256.62,256.72,5913.0,256.87,257.02,256.62,256.72,5913.0
2024-04-15 14:35:00,256.81,256.81,256.44,256.44,3685.0,256.81,256.81,256.44,256.44,3685.0
2024-04-15 14:40:00,256.57,256.82,256.48,256.49,3110.0,256.57,256.82,256.48,256.49,3110.0
2024-04-15 14:45:00,256.49,256.49,256.18,256.19,3421.0,256.49,256.49,256.18,256.19,3421.0
2024-04-15 14:50:00,256.34,256.34,256.0,256.06,4721.0,256.34,256.34,256.0,256.06,4721.0
2024-04-15 14:55:00,256.06,256.07,255.55,255.83,11748.0,256.06,256.07,255.55,255.83,11748.0
2024-04-15 15:00:00,255.73,256.14,255.41,255.64,21209.0,255.73,256.14,255.41,255.64,21209.0
2024-04-15 15:05:00,255.52,255.88,255.38,255.88,5757.0,255.52,255.88,255.38,255.88,5757.0
2024-04-15 15:10:00,255.76,255.97,255.74,255.82,3957.0,255.76,255.97,255.74,255.82,3957.0
2024-04-15 15:15:00,255.69,255.74,255.5,255.53,2728.0,255.69,255.74,255.5,255.53,2728.0
2024-04-15 15:20:00,255.62,255.99,255.62,255.95,2879.0,255.62,255.99,255.62,255.95,2879.0
2024-04-15 15:25:00,255.94,255.96,255.56,255.64,5554.0,255.94,255.96,255.56,255.64,5554.0
2024-04-15 15:30:00,255.7,256.26,255.68,256.17,10005.0,255.7,256.26,255.68,256.17,10005.0
2024-04-15 15:35:00,256.18,256.44,256.06,256.25,10139.0,256.18,256.44,256.06,256.25,10139.0
2024-04-15 15:40:00,256.25,256.5,256.02,256.32,11496.0,256.25,256.5,256.02,256.32,11496.0
2024-04-15 15:45:00,256.18,256.89,256.18,256.88,7195.0,256.18,256.89,256.18,256.88,7195.0
2024-04-15 15:50:00,256.69,257.28,256.68,256.97,21129.0,256.69,257.28,256.68,256.97,21129.0
2024-04-15 15:55:00,257.03,257.33,256.76,256.95,40790.0,257.03,257.33,256.76,256.95,40790.0
2024-04-16 09:30:00,256.02,258.78,256.02,257.24,11998.0,256.02,258.78,256.02,257.24,11998.0
2024-04-16 09:35:00,257.82,258.33,256.7,257.0,5519.0,257.82,258.33,256.7,257.0,5519.0
2024-04-16 09:40:00,256.97,257.22,256.05,256.68,3589.0,256.97,257.22,256.05,256.68,3589.0
2024-04-16 09:45:00,256.91,257.27,256.08,256.08,2400.0,256.91,257.27,256.08,256.08,2400.0
2024-04-16 09:50:00,255.86,256.44,255.71,255.99,4940.0,255.86,256.44,255.71,255.99,4940.0
2024-04-16 09:55:00,255.82,255.99,255.56,255.73,3080.0,255.82,255.99,255.56,255.73,3080.0
2024-04-16 10:00:00,255.74,255.75,254.39,254.78,16321.0,255.74,255.75,254.39,254.78,16321.0
2024-04-16 10:05:00,254.78,255.15,254.31,254.6,4189.0,254.78,255.15,254.31,254.6,4189.0
2024-04-16 10:10:00,254.96,256.42,254.89,256.42,2170.0,254.96,256.42,254.89,256.42,2170.0
2024-04-16 10:15:00,256.54,257.73,256.33,257.44,7194.0,256.54,257.73,256.33,257.44,7194.0
2024-04-16 10:20:00,257.56,258.33,257.56,258.33,4096.0,257.56,258.33,257.56,258.33,4096.0
2024-04-16 10:25:00,258.23,258.55,257.65,258.3,11609.0,258.23,258.55,257.65,258.3,11609.0
2024-04-16 10:30:00,258.31,258.39,257.83,258.1,5490.0,258.31,258.39,257.83,258.1,5490.0
2024-04-16 10:35:00,257.76,257.88,256.96,257.39,5113.0,257.76,257.88,256.96,257.39,5113.0
2024-04-16 10:40:00,257.39,258.26,257.32,258.25,4838.0,257.39,258.26,257.32,258.25,4838.0
2024-04-16 10:45:00,258.37,258.44,257.92,258.18,4648.0,258.37,258.44,257.92,258.18,4648.0
2024-04-16 10:50:00,258.06,258.2,257.5,257.5,7265.0,258.06,258.2,257.5,257.5,7265.0
2024-04-16 10:55:00,257.22,257.62,257.17,257.41,1369.0,257.22,257.62,257.17,257.41,1369.0
2024-04-16 11:00:00,257.2,257.59,257.01,257.59,3273.0,257.2,257.59,257.01,257.59,3273.0
2024-04-16 11:05:00,257.22,257.53,257.08,257.5,4035.0,257.22,257.53,257.08,257.5,4035.0
2024-04-16 11:10:00,257.62,257.66,256.72,256.84,6807.0,257.62,257.66,256.72,256.84,6807.0
2024-04-16 11:15:00,256.72,257.08,256.7,256.82,6362.0,256.72,257.08,256.7,256.82,6362.0
2024-04-16 11:20:00,256.7,257.35,256.7,256.94,1885.0,256.7,257.35,256.7,256.94,1885.0
2024-04-16 11:25:00,256.95,257.23,256.77,257.0,3888.0,256.95,257.23,256.77,257.0,3888.0
2024-04-16 11:30:00,256.85,257.08,256.71,257.08,1014.0,256.85,257.08,256.71,257.08,1014.0
2024-04-16 11:35:00,257.13,257.17,256.78,256.9,2053.0,257.13,257.17,256.78,256.9,2053.0
2024-04-16 11:40:00,256.81,256.9,256.33,256.4,4826.0,256.81,256.9,256.33,256.4,4826.0
2024-04-16 11:45:00,256.3,256.3,256.02,256.27,3205.0,256.3,256.3,256.02,256.27,3205.0
2024-04-16 11:50:00,256.1,256.78,255.98,256.78,2711.0,256.1,256.78,255.98,256.78,2711.0
2024-04-16 11:55:00,256.95,256.95,256.54,256.61,3619.0,256.95,256.95,256.54,256.61,3619.0
2024-04-16 12:00:00,256.45,256.55,256.0,256.17,700.0,256.45,256.55,256.0,256.17,700.0
2024-04-16 12:05:00,256.06,256.72,256.06,256.58,2160.0,256.06,256.72,256.06,256.58,2160.0
2024-04-16 12:10:00,256.61,256.61,255.89,255.94,2500.0,256.61,256.61,255.89,255.94,2500.0
2024-04-16 12:15:00,255.91,256.21,255.91,256.16,1048.0,255.91,256.21,255.91,256.16,1048.0
2024-04-16 12:20:00,256.31,257.05,256.04,256.38,11283.0,256.31,257.05,256.04,256.38,11283.0
2024-04-16 12:25:00,256.46,256.48,256.22,256.22,900.0,256.46,256.48,256.22,256.22,900.0
2024-04-16 12:30:00,256.12,256.16,256.02,256.02,753.0,256.12,256.16,256.02,256.02,753.0
2024-04-16 12:35:00,255.97,255.97,255.59,255.77,1169.0,255.97,255.97,255.59,255.77,1169.0
2024-04-16 12:40:00,255.97,256.07,255.5,255.5,1558.0,255.97,256.07,255.5,255.5,1558.0
2024-04-16 12:45:00,255.39,256.01,255.29,255.98,2435.0,255.39,256.01,255.29,255.98,2435.0
2024-04-16 12:50:00,256.1,256.11,255.82,255.82,707.0,256.1,256.11,255.82,255.82,707.0
2024-04-16 12:55:00,256.0,256.38,255.82,256.18,2738.0,256.0,256.38,255.82,256.18,2738.0
2024-04-16 13:00:00,255.91,256.34,255.91,256.34,608.0,255.91,256.34,255.91,256.34,608.0
2024-04-16 13:05:00,256.0,256.25,255.99,256.24,834.0,256.0,256.25,255.99,256.24,834.0
2024-04-16 13:10:00,256.15,256.17,255.94,256.14,3954.0,256.15,256.17,255.94,256.14,3954.0
2024-04-16 13:15:00,255.97,256.37,255.96,256.35,1398.0,255.97,256.37,255.96,256.35,1398.0
2024-04-16 13:20:00,256.35,256.43,256.09,256.25,4699.0,256.35,256.43,256.09,256.25,4699.0
2024-04-16 13:25:00,256.25,256.48,256.06,256.06,6494.0,256.25,256.48,256.06,256.06,6494.0
2024-04-16 13:30:00,256.18,256.18,255.34,255.93,7578.0,256.18,256.18,255.34,255.93,7578.0
2024-04-16 13:35:00,256.21,256.6,256.04,256.48,3176.0,256.21,256.6,256.04,256.48,3176.0
2024-04-16 13:40:00,256.45,256.94,256.45,256.73,2152.0,256.45,256.94,256.45,256.73,2152.0
2024-04-16 13:45:00,256.67,257.07,256.33,256.33,3595.0,256.67,257.07,256.33,256.33,3595.0
2024-04-16 13:50:00,256.44,256.74,256.2,256.6,2911.0,256.44,256.74,256.2,256.6,2911.0
2024-04-16 13:55:00,256.6,256.84,256.58,256.73,1203.0,256.6,256.84,256.58,256.73,1203.0
2024-04-16 14:00:00,256.61,256.83,256.45,256.82,2182.0,256.61,256.83,256.45,256.82,2182.0
2024-04-16 14:05:00,256.92,257.87,256.92,257.81,6320.0,256.92,257.87,256.92,257.81,6320.0
2024-04-16 14:10:00,257.75,257.99,257.07,257.07,2750.0,257.75,257.99,257.07,257.07,2750.0
2024-04-16 14:15:00,256.78,256.78,256.55,256.55,615.0,256.78,256.78,256.55,256.55,615.0
2024-04-16 14:20:00,256.48,256.48,255.81,256.32,3557.0,256.48,256.48,255.81,256.32,3557.0
2024-04-16 14:25:00,256.36,256.71,256.3,256.38,1414.0,256.36,256.71,256.3,256.38,1414.0
2024-04-16 14:30:00,256.18,256.52,256.11,256.44,1192.0,256.18,256.52,256.11,256.44,1192.0
2024-04-16 14:35:00,256.45,256.46,256.05,256.19,8699.0,256.45,256.46,256.05,256.19,8699.0
2024-04-16 14:40:00,256.18,256.18,255.94,255.98,5634.0,256.18,256.18,255.94,255.98,5634.0
2024-04-16 14:45:00,255.94,256.22,255.78,256.17,2507.0,255.94,256.22,255.78,256.17,2507.0
2024-04-16 14:50:00,256.32,256.69,256.3,256.57,1590.0,256.32,256.69,256.3,256.57,1590.0
2024-04-16 14:55:00,256.47,256.7,256.35,256.7,3061.0,256.47,256.7,256.35,256.7,3061.0
2024-04-16 15:00:00,256.48,256.54,256.1,256.1,7398.0,256.48,256.54,256.1,256.1,7398.0
2024-04-16 15:05:00,256.38,256.43,256.23,256.32,12919.0,256.38,256.43,256.23,256.32,12919.0
2024-04-16 15:10:00,256.32,256.66,256.32,256.4,9480.0,256.32,256.66,256.32,256.4,9480.0
2024-04-16 15:15:00,256.43,256.57,256.33,256.57,2738.0,256.43,256.57,256.33,256.57,2738.0
2024-04-16 15:20:00,256.54,257.06,256.45,256.99,6381.0,256.54,257.06,256.45,256.99,6381.0
2024-04-16 15:25:00,257.14,257.22,256.88,256.88,5090.0,257.14,257.22,256.88,256.88,5090.0
2024-04-16 15:30:00,256.86,256.86,255.94,256.25,4464.0,256.86,256.86,255.94,256.25,4464.0
2024-04-16 15:35:00,256.1,256.36,255.96,256.29,5420.0,256.1,256.36,255.96,256.29,5420.0
2024-04-16 15:40:00,256.22,256.58,256.1,256.49,4415.0,256.22,256.58,256.1,256.49,4415.0
2024-04-16 15:45:00,256.47,256.72,256.38,256.68,9129.0,256.47,256.72,256.38,256.68,9129.0
2024-04-16 15:50:00,256.51,257.33,256.51,257.24,21852.0,256.51,257.33,256.51,257.24,21852.0
2024-04-16 15:55:00,257.08,257.76,257.07,257.53,94085.0,257.08,257.76,257.07,257.53,94085.0
2024-04-17 09:30:00,260.25,262.44,259.03,262.44,17687.0,260.25,262.44,259.03,262.44,17687.0
2024-04-17 09:35:00,261.6,262.51,261.16,261.59,8624.0,261.6,262.51,261.16,261.59,8624.0
2024-04-17 09:40:00,261.28,262.59,261.08,262.03,7923.0,261.28,262.59,261.08,262.03,7923.0
2024-04-17 09:45:00,262.4,263.7,262.2,263.1,15027.0,262.4,263.7,262.2,263.1,15027.0
2024-04-17 09:50:00,263.28,264.33,263.28,264.01,10869.0,263.28,264.33,263.28,264.01,10869.0
2024-04-17 09:55:00,264.23,265.26,264.08,264.23,11813.0,264.23,265.26,264.08,264.23,11813.0
2024-04-17 10:00:00,264.21,264.42,263.04,263.65,9245.0,264.21,264.42,263.04,263.65,9245.0
2024-04-17 10:05:00,263.64,264.78,263.45,264.01,11705.0,263.64,264.78,263.45,264.01,11705.0
2024-04-17 10:10:00,264.05,264.06,263.41,263.6,8359.0,264.05,264.06,263.41,263.6,8359.0
2024-04-17 10:15:00,263.42,263.72,263.31,263.58,7070.0,263.42,263.72,263.31,263.58,7070.0
2024-04-17 10:20:00,263.5,263.62,262.61,262.61,11440.0,263.5,263.62,262.61,262.61,11440.0
2024-04-17 10:25:00,263.01,263.01,261.73,262.2,6368.0,263.01,263.01,261.73,262.2,6368.0
2024-04-17 10:30:00,262.06,262.07,261.06,261.09,5499.0,262.06,262.07,261.06,261.09,5499.0
2024-04-17 10:35:00,261.08,261.08,260.24,260.26,3300.0,261.08,261.08,260.24,260.26,3300.0
2024-04-17 10:40:00,260.37,260.37,259.58,259.77,3811.0,260.37,260.37,259.58,259.77,3811.0
2024-04-17 10:45:00,259.79,260.17,259.44,259.85,5600.0,259.79,260.17,259.44,259.85,5600.0
2024-04-17 10:50:00,259.83,259.86,258.63,258.63,14906.0,259.83,259.86,258.63,258.63,14906.0
2024-04-17 10:55:00,258.66,259.06,258.25,258.78,6207.0,258.66,259.06,258.25,258.78,6207.0
2024-04-17 11:00:00,258.56,259.02,258.51,259.02,2532.0,258.56,259.02,258.51,259.02,2532.0
2024-04-17 11:05:00,258.74,258.74,258.04,258.22,1900.0,258.74,258.74,258.04,258.22,1900.0
2024-04-17 11:10:00,258.35,258.88,258.27,258.38,4566.0,258.35,258.88,258.27,258.38,4566.0
2024-04-17 11:15:00,258.63,258.64,258.36,258.51,700.0,258.63,258.64,258.36,258.51,700.0
2024-04-17 11:20:00,258.51,258.73,258.31,258.73,1212.0,258.51,258.73,258.31,258.73,1212.0
2024-04-17 11:25:00,258.57,258.82,258.37,258.5,2397.0,258.57,258.82,258.37,258.5,2397.0
2024-04-17 11:30:00,258.21,258.21,257.62,257.94,4659.0,258.21,258.21,257.62,257.94,4659.0
2024-04-17 11:35:00,258.01,258.69,258.01,258.67,3400.0,258.01,258.69,258.01,258.67,3400.0
2024-04-17 11:40:00,258.67,259.72,258.67,259.45,4562.0,258.67,259.72,258.67,259.45,4562.0
2024-04-17 11:45:00,259.38,259.43,259.05,259.32,2988.0,259.38,259.43,259.05,259.32,2988.0
2024-04-17 11:50:00,259.43,259.48,259.2,259.43,2524.0,259.43,259.48,259.2,259.43,2524.0
2024-04-17 11:55:00,259.43,259.44,259.16,259.24,1200.0,259.43,259.44,259.16,259.24,1200.0
2024-04-17 12:00:00,259.05,259.25,258.88,258.94,3050.0,259.05,259.25,258.88,258.94,3050.0
2024-04-17 12:05:00,258.97,259.11,258.53,259.11,6597.0,258.97,259.11,258.53,259.11,6597.0
2024-04-17 12:10:00,259.21,259.58,259.1,259.43,2693.0,259.21,259.58,259.1,259.43,2693.0
2024-04-17 12:15:00,259.5,259.58,259.21,259.47,2530.0,259.5,259.58,259.21,259.47,2530.0
2024-04-17 12:20:00,259.4,259.51,259.12,259.42,2011.0,259.4,259.51,259.12,259.42,2011.0
2024-04-17 12:25:00,259.58,259.74,259.03,259.23,2743.0,259.58,259.74,259.03,259.23,2743.0
2024-04-17 12:30:00,259.13,259.33,259.13,259.3,1100.0,259.13,259.33,259.13,259.3,1100.0
2024-04-17 12:35:00,259.3,259.88,259.29,259.74,2366.0,259.3,259.88,259.29,259.74,2366.0
2024-04-17 12:40:00,259.61,259.66,259.16,259.17,2400.0,259.61,259.66,259.16,259.17,2400.0
2024-04-17 12:45:00,259.02,259.38,259.02,259.27,1602.0,259.02,259.38,259.02,259.27,1602.0
2024-04-17 12:50:00,259.38,259.38,258.86,259.33,5964.0,259.38,259.38,258.86,259.33,5964.0
2024-04-17 12:55:00,259.35,259.35,259.02,259.18,1250.0,259.35,259.35,259.02,259.18,1250.0
2024-04-17 13:00:00,259.2,259.46,259.07,259.07,1550.0,259.2,259.46,259.07,259.07,1550.0
2024-04-17 13:05:00,259.26,259.4,259.07,259.16,1800.0,259.26,259.4,259.07,259.16,1800.0
2024-04-17 13:10:00,259.12,259.32,259.12,259.32,1100.0,259.12,259.32,259.12,259.32,1100.0
2024-04-17 13:15:00,259.31,259.75,259.28,259.67,2055.0,259.31,259.75,259.28,259.67,2055.0
2024-04-17 13:20:00,259.67,259.87,259.66,259.87,1427.0,259.67,259.87,259.66,259.87,1427.0
2024-04-17 13:25:00,259.73,260.28,259.72,259.77,4430.0,259.73,260.28,259.72,259.77,4430.0
2024-04-17 13:30:00,259.75,260.08,259.74,260.03,1122.0,259.75,260.08,259.74,260.03,1122.0
2024-04-17 13:35:00,260.0,260.22,259.69,260.22,5786.0,260.0,260.22,259.69,260.22,5786.0
2024-04-17 13:40:00,260.14,260.15,259.8,259.94,1902.0,260.14,260.15,259.8,259.94,1902.0
2024-04-17 13:45:00,259.84,259.89,259.66,259.89,6369.0,259.84,259.89,259.66,259.89,6369.0
2024-04-17 13:50:00,259.95,260.09,259.67,259.78,9226.0,259.95,260.09,259.67,259.78,9226.0
2024-04-17 13:55:00,259.78,259.78,259.05,259.05,2113.0,259.78,259.78,259.05,259.05,2113.0
2024-04-17 14:00:00,259.04,259.05,258.78,258.9,700.0,259.04,259.05,258.78,258.9,700.0
2024-04-17 14:05:00,259.1,259.27,258.72,259.27,3355.0,259.1,259.27,258.72,259.27,3355.0
2024-04-17 14:10:00,258.99,258.99,258.19,258.19,1000.0,258.99,258.99,258.19,258.19,1000.0
2024-04-17 14:15:00,258.2,258.66,258.2,258.53,2016.0,258.2,258.66,258.2,258.53,2016.0
2024-04-17 14:20:00,258.63,258.63,258.43,258.43,600.0,258.63,258.63,258.43,258.43,600.0
2024-04-17 14:25:00,258.51,258.82,258.35,258.35,4200.0,258.51,258.82,258.35,258.35,4200.0
2024-04-17 14:30:00,258.28,258.28,258.06,258.22,1588.0,258.28,258.28,258.06,258.22,1588.0
2024-04-17 14:35:00,258.04,258.24,258.01,258.24,1637.0,258.04,258.24,258.01,258.24,1637.0
2024-04-17 14:40:00,258.25,259.48,258.25,259.48,2757.0,258.25,259.48,258.25,259.48,2757.0
2024-04-17 14:45:00,259.81,259.84,259.29,259.29,2402.0,259.81,259.84,259.29,259.29,2402.0
2024-04-17 14:50:00,259.41,259.55,258.24,258.57,3909.0,259.41,259.55,258.24,258.57,3909.0
2024-04-17 14:55:00,258.66,258.66,258.48,258.51,1968.0,258.66,258.66,258.48,258.51,1968.0
2024-04-17 15:00:00,258.44,258.55,258.07,258.07,2258.0,258.44,258.55,258.07,258.07,2258.0
2024-04-17 15:05:00,258.06,258.24,257.85,258.24,2407.0,258.06,258.24,257.85,258.24,2407.0
2024-04-17 15:10:00,257.95,258.03,257.75,257.95,4953.0,257.95,258.03,257.75,257.95,4953.0
2024-04-17 15:15:00,257.92,258.2,257.78,257.91,2686.0,257.92,258.2,257.78,257.91,2686.0
2024-04-17 15:20:00,258.02,258.74,257.97,258.69,3866.0,258.02,258.74,257.97,258.69,3866.0
2024-04-17 15:25:00,258.62,258.66,258.38,258.38,3161.0,258.62,258.66,258.38,258.38,3161.0
2024-04-17 15:30:00,258.34,258.83,258.33,258.69,3085.0,258.34,258.83,258.33,258.69,3085.0
2024-04-17 15:35:00,258.63,258.7,258.36,258.5,8780.0,258.63,258.7,258.36,258.5,8780.0
2024-04-17 15:40:00,258.46,258.71,258.34,258.57,3932.0,258.46,258.71,258.34,258.57,3932.0
2024-04-17 15:45:00,258.57,259.21,258.4,258.89,9724.0,258.57,259.21,258.4,258.89,9724.0
2024-04-17 15:50:00,258.92,258.92,258.28,258.36,16856.0,258.92,258.92,258.28,258.36,16856.0
2024-04-17 15:55:00,258.15,258.37,257.79,258.03,34502.0,258.15,258.37,257.79,258.03,34502.0
2024-04-18 09:30:00,258.58,258.63,256.78,256.78,12161.0,258.58,258.63,256.78,256.78,12161.0
2024-04-18 09:35:00,256.08,256.82,255.7,256.82,10236.0,256.08,256.82,255.7,256.82,10236.0
2024-04-18 09:40:00,256.35,257.44,256.21,257.22,14602.0,256.35,257.44,256.21,257.22,14602.0
2024-04-18 09:45:00,257.43,258.23,256.99,257.43,4957.0,257.43,258.23,256.99,257.43,4957.0
2024-04-18 09:50:00,257.43,258.62,257.43,258.39,3603.0,257.43,258.62,257.43,258.39,3603.0
2024-04-18 09:55:00,258.61,258.89,258.19,258.89,3375.0,258.61,258.89,258.19,258.89,3375.0
2024-04-18 10:00:00,258.68,259.18,258.32,258.52,13097.0,258.68,259.18,258.32,258.52,13097.0
2024-04-18 10:05:00,258.72,258.74,257.55,257.63,4310.0,258.72,258.74,257.55,257.63,4310.0
2024-04-18 10:10:00,257.51,258.18,257.51,258.0,2200.0,257.51,258.18,257.51,258.0,2200.0
2024-04-18 10:15:00,258.13,258.87,258.13,258.58,5633.0,258.13,258.87,258.13,258.58,5633.0
2024-04-18 10:20:00,258.69,258.85,258.5,258.69,3577.0,258.69,258.85,258.5,258.69,3577.0
2024-04-18 10:25:00,258.56,259.32,258.47,259.11,4676.0,258.56,259.32,258.47,259.11,4676.0
2024-04-18 10:30:00,259.12,259.17,258.7,259.1,4658.0,259.12,259.17,258.7,259.1,4658.0
2024-04-18 10:35:00,259.11,259.33,258.77,259.15,3100.0,259.11,259.33,258.77,259.15,3100.0
2024-04-18 10:40:00,258.96,259.81,258.96,259.75,3100.0,258.96,259.81,258.96,259.75,3100.0
2024-04-18 10:45:00,259.69,259.94,259.4,259.52,4090.0,259.69,259.94,259.4,259.52,4090.0
2024-04-18 10:50:00,259.71,260.26,259.63,260.26,3730.0,259.71,260.26,259.63,260.26,3730.0
2024-04-18 10:55:00,260.2,260.8,260.2,260.77,5263.0,260.2,260.8,260.2,260.77,5263.0
2024-04-18 11:00:00,260.61,260.93,259.89,259.89,7268.0,260.61,260.93,259.89,259.89,7268.0
2024-04-18 11:05:00,260.06,260.35,259.98,259.98,2953.0,260.06,260.35,259.98,259.98,2953.0
2024-04-18 11:10:00,260.11,260.24,259.97,260.18,3173.0,260.11,260.24,259.97,260.18,3173.0
2024-04-18 11:15:00,260.32,261.1,260.19,260.44,31048.0,260.32,261.1,260.19,260.44,31048.0
2024-04-18 11:20:00,260.21,260.23,259.49,259.66,2614.0,260.21,260.23,259.49,259.66,2614.0
2024-04-18 11:25:00,259.66,260.39,259.48,260.03,7789.0,259.66,260.39,259.48,260.03,7789.0
2024-04-18 11:30:00,260.03,260.16,259.76,260.06,7985.0,260.03,260.16,259.76,260.06,7985.0
2024-04-18 11:35:00,260.2,260.21,260.11,260.2,800.0,260.2,260.21,260.11,260.2,800.0
2024-04-18 11:40:00,259.93,259.93,259.49,259.49,1760.0,259.93,259.93,259.49,259.49,1760.0
2024-04-18 11:45:00,259.32,259.38,259.12,259.12,1443.0,259.32,259.38,259.12,259.12,1443.0
2024-04-18 11:50:00,259.29,259.49,259.12,259.19,3300.0,259.29,259.49,259.12,259.19,3300.0
2024-04-18 11:55:00,259.39,260.05,259.35,259.96,7884.0,259.39,260.05,259.35,259.96,7884.0
2024-04-18 12:00:00,260.12,260.33,260.06,260.2,5761.0,260.12,260.33,260.06,260.2,5761.0
2024-04-18 12:05:00,260.19,260.2,259.86,259.96,1141.0,260.19,260.2,259.86,259.96,1141.0
2024-04-18 12:10:00,259.77,259.8,259.34,259.72,4180.0,259.77,259.8,259.34,259.72,4180.0
2024-04-18 12:15:00,259.56,259.69,259.46,259.52,2523.0,259.56,259.69,259.46,259.52,2523.0
2024-04-18 12:20:00,259.52,259.7,259.3,259.43,4064.0,259.52,259.7,259.3,259.43,4064.0
2024-04-18 12:25:00,259.51,259.56,259.22,259.36,2244.0,259.51,259.56,259.22,259.36,2244.0
2024-04-18 12:30:00,259.64,259.75,258.98,258.98,2738.0,259.64,259.75,258.98,258.98,2738.0
2024-04-18 12:35:00,258.94,259.3,258.93,258.93,2300.0,258.94,259.3,258.93,258.93,2300.0
2024-04-18 12:40:00,259.12,259.22,258.78,258.91,2725.0,259.12,259.22,258.78,258.91,2725.0
2024-04-18 12:45:00,258.94,258.95,258.5,258.51,2168.0,258.94,258.95,258.5,258.51,2168.0
2024-04-18 12:50:00,258.52,258.66,258.33,258.54,1300.0,258.52,258.66,258.33,258.54,1300.0
2024-04-18 12:55:00,258.67,258.88,258.62,258.88,3918.0,258.67,258.88,258.62,258.88,3918.0
2024-04-18 13:00:00,258.84,259.13,258.84,258.91,3071.0,258.84,259.13,258.84,258.91,3071.0
2024-04-18 13:05:00,258.9,259.47,258.9,259.45,3269.0,258.9,259.47,258.9,259.45,3269.0
2024-04-18 13:10:00,259.28,259.42,259.13,259.33,1800.0,259.28,259.42,259.13,259.33,1800.0
2024-04-18 13:15:00,259.33,259.33,258.87,259.13,7159.0,259.33,259.33,258.87,259.13,7159.0
2024-04-18 13:20:00,259.01,259.55,258.99,259.29,8639.0,259.01,259.55,258.99,259.29,8639.0
2024-04-18 13:25:00,259.21,259.73,259.05,259.73,7147.0,259.21,259.73,259.05,259.73,7147.0
2024-04-18 13:30:00,259.7,259.7,259.23,259.23,3220.0,259.7,259.7,259.23,259.23,3220.0
2024-04-18 13:35:00,259.36,259.56,259.23,259.23,3274.0,259.36,259.56,259.23,259.23,3274.0
2024-04-18 13:40:00,259.32,259.64,259.23,259.64,3437.0,259.32,259.64,259.23,259.64,3437.0
2024-04-18 13:45:00,259.48,259.61,259.36,259.59,4548.0,259.48,259.61,259.36,259.59,4548.0
2024-04-18 13:50:00,259.48,259.62,259.06,259.06,5350.0,259.48,259.62,259.06,259.06,5350.0
2024-04-18 13:55:00,259.22,260.08,259.22,259.9,3241.0,259.22,260.08,259.22,259.9,3241.0
2024-04-18 14:00:00,259.7,259.7,259.11,259.3,1962.0,259.7,259.7,259.11,259.3,1962.0
2024-04-18 14:05:00,259.3,259.3,258.9,259.05,2253.0,259.3,259.3,258.9,259.05,2253.0
2024-04-18 14:10:00,258.94,258.94,258.71,258.71,3074.0,258.94,258.94,258.71,258.71,3074.0
2024-04-18 14:15:00,258.71,259.05,258.71,259.04,1200.0,258.71,259.05,258.71,259.04,1200.0
2024-04-18 14:20:00,259.04,259.13,258.87,258.93,2616.0,259.04,259.13,258.87,258.93,2616.0
2024-04-18 14:25:00,258.77,258.99,258.46,258.46,2603.0,258.77,258.99,258.46,258.46,2603.0
2024-04-18 14:30:00,258.54,258.54,258.18,258.18,2377.0,258.54,258.54,258.18,258.18,2377.0
2024-04-18 14:35:00,258.06,258.48,258.05,258.45,2600.0,258.06,258.48,258.05,258.45,2600.0
2024-04-18 14:40:00,258.55,258.81,258.49,258.65,1641.0,258.55,258.81,258.49,258.65,1641.0
2024-04-18 14:45:00,258.79,259.03,258.65,258.65,3844.0,258.79,259.03,258.65,258.65,3844.0
2024-04-18 14:50:00,258.63,258.75,258.48,258.63,2700.0,258.63,258.75,258.48,258.63,2700.0
2024-04-18 14:55:00,258.75,258.78,258.66,258.67,2410.0,258.75,258.78,258.66,258.67,2410.0
2024-04-18 15:00:00,258.76,259.0,258.68,258.68,5497.0,258.76,259.0,258.68,258.68,5497.0
2024-04-18 15:05:00,258.82,258.85,258.66,258.85,4652.0,258.82,258.85,258.66,258.85,4652.0
2024-04-18 15:10:00,258.85,258.91,258.71,258.73,3365.0,258.85,258.91,258.71,258.73,3365.0
2024-04-18 15:15:00,258.83,258.94,258.7,258.78,4024.0,258.83,258.94,258.7,258.78,4024.0
2024-04-18 15:20:00,258.86,258.96,258.7,258.82,6849.0,258.86,258.96,258.7,258.82,6849.0
2024-04-18 15:25:00,258.86,259.34,258.69,259.11,6047.0,258.86,259.34,258.69,259.11,6047.0
2024-04-18 15:30:00,259.25,259.63,259.25,259.58,4102.0,259.25,259.63,259.25,259.58,4102.0
2024-04-18 15:35:00,259.61,259.85,259.27,259.42,8119.0,259.61,259.85,259.27,259.42,8119.0
2024-04-18 15:40:00,259.46,259.53,259.34,259.44,8656.0,259.46,259.53,259.34,259.44,8656.0
2024-04-18 15:45:00,259.52,260.01,259.36,259.86,10820.0,259.52,260.01,259.36,259.86,10820.0
2024-04-18 15:50:00,259.81,260.17,259.67,259.86,16462.0,259.81,260.17,259.67,259.86,16462.0
2024-04-18 15:55:00,259.95,260.09,259.78,259.82,36987.0,259.95,260.09,259.78,259.82,36987.0
2024-04-19 09:30:00,260.01,261.85,260.01,260.77,39260.0,260.01,261.85,260.01,260.77,39260.0
2024-04-19 09:35:00,260.72,260.8,260.01,260.24,3200.0,260.72,260.8,260.01,260.24,3200.0
2024-04-19 09:40:00,260.37,260.98,260.15,260.18,2649.0,260.37,260.98,260.15,260.18,2649.0
2024-04-19 09:45:00,259.98,260.41,259.7,259.72,2100.0,259.98,260.41,259.7,259.72,2100.0
2024-04-19 09:50:00,259.99,260.92,259.81,260.92,4179.0,259.99,260.92,259.81,260.92,4179.0
2024-04-19 09:55:00,261.0,261.38,261.0,261.01,3025.0,261.0,261.38,261.0,261.01,3025.0
2024-04-19 10:00:00,261.02,261.14,260.84,261.14,1100.0,261.02,261.14,260.84,261.14,1100.0
2024-04-19 10:05:00,261.18,262.21,261.18,262.06,2683.0,261.18,262.21,261.18,262.06,2683.0
2024-04-19 10:10:00,262.23,262.28,261.76,262.21,5012.0,262.23,262.28,261.76,262.21,5012.0
2024-04-19 10:15:00,262.43,262.81,262.26,262.59,3695.0,262.43,262.81,262.26,262.59,3695.0
2024-04-19 10:20:00,262.66,263.4,262.66,263.19,2921.0,262.66,263.4,262.66,263.19,2921.0
2024-04-19 10:25:00,263.43,264.63,263.43,264.59,9092.0,263.43,264.63,263.43,264.59,9092.0
2024-04-19 10:30:00,264.46,264.8,263.24,263.25,13309.0,264.46,264.8,263.24,263.25,13309.0
2024-04-19 10:35:00,263.42,264.01,263.42,263.86,9697.0,263.42,264.01,263.42,263.86,9697.0
2024-04-19 10:40:00,263.87,263.87,263.16,263.36,4969.0,263.87,263.87,263.16,263.36,4969.0
2024-04-19 10:45:00,263.38,263.63,263.23,263.58,8368.0,263.38,263.63,263.23,263.58,8368.0
2024-04-19 10:50:00,263.19,263.24,262.72,262.78,2100.0,263.19,263.24,262.72,262.78,2100.0
2024-04-19 10:55:00,262.76,262.78,262.23,262.37,3189.0,262.76,262.78,262.23,262.37,3189.0
2024-04-19 11:00:00,262.33,262.48,261.71,262.48,6167.0,262.33,262.48,261.71,262.48,6167.0
2024-04-19 11:05:00,262.4,262.63,262.38,262.48,2865.0,262.4,262.63,262.38,262.48,2865.0
2024-04-19 11:10:00,262.44,262.45,262.24,262.31,2800.0,262.44,262.45,262.24,262.31,2800.0
2024-04-19 11:15:00,262.24,262.56,262.13,262.56,2720.0,262.24,262.56,262.13,262.56,2720.0
2024-04-19 11:20:00,262.47,262.59,262.17,262.17,2059.0,262.47,262.59,262.17,262.17,2059.0
2024-04-19 11:25:00,262.12,262.28,262.08,262.24,2950.0,262.12,262.28,262.08,262.24,2950.0
2024-04-19 11:30:00,262.36,262.65,262.27,262.63,2500.0,262.36,262.65,262.27,262.63,2500.0
2024-04-19 11:35:00,262.75,262.75,262.3,262.65,4465.0,262.75,262.75,262.3,262.65,4465.0
2024-04-19 11:40:00,262.75,263.01,262.3,262.34,6459.0,262.75,263.01,262.3,262.34,6459.0
2024-04-19 11:45:00,262.27,262.62,262.25,262.49,3700.0,262.27,262.62,262.25,262.49,3700.0
2024-04-19 11:50:00,262.45,262.86,262.45,262.75,1200.0,262.45,262.86,262.45,262.75,1200.0
2024-04-19 11:55:00,263.04,263.15,262.72,262.97,4465.0,263.04,263.15,262.72,262.97,4465.0
2024-04-19 12:00:00,263.13,263.92,262.99,263.88,6953.0,263.13,263.92,262.99,263.88,6953.0
2024-04-19 12:05:00,263.93,264.11,263.54,263.74,9354.0,263.93,264.11,263.54,263.74,9354.0
2024-04-19 12:10:00,263.69,263.73,263.09,263.35,3855.0,263.69,263.73,263.09,263.35,3855.0
2024-04-19 12:15:00,263.24,263.26,262.97,263.04,1800.0,263.24,263.26,262.97,263.04,1800.0
2024-04-19 12:20:00,262.97,263.03,262.42,262.56,10831.0,262.97,263.03,262.42,262.56,10831.0
2024-04-19 12:25:00,262.58,263.09,262.46,262.93,8856.0,262.58,263.09,262.46,262.93,8856.0
2024-04-19 12:30:00,263.02,263.6,263.02,263.52,6512.0,263.02,263.6,263.02,263.52,6512.0
2024-04-19 12:35:00,263.6,263.69,263.45,263.69,1008.0,263.6,263.69,263.45,263.69,1008.0
2024-04-19 12:40:00,263.7,264.02,263.7,264.01,2917.0,263.7,264.02,263.7,264.01,2917.0
2024-04-19 12:45:00,263.99,264.34,263.98,264.34,3101.0,263.99,264.34,263.98,264.34,3101.0
2024-04-19 12:50:00,264.46,264.86,264.33,264.35,6974.0,264.46,264.86,264.33,264.35,6974.0
2024-04-19 12:55:00,264.47,265.45,264.47,265.08,5848.0,264.47,265.45,264.47,265.08,5848.0
2024-04-19 13:00:00,265.11,265.27,264.94,265.14,6928.0,265.11,265.27,264.94,265.14,6928.0
2024-04-19 13:05:00,265.13,265.71,265.12,265.47,5461.0,265.13,265.71,265.12,265.47,5461.0
2024-04-19 13:10:00,265.34,265.34,265.02,265.2,3946.0,265.34,265.34,265.02,265.2,3946.0
2024-04-19 13:15:00,265.26,265.52,265.0,265.5,4589.0,265.26,265.52,265.0,265.5,4589.0
2024-04-19 13:20:00,265.38,265.38,265.1,265.28,4718.0,265.38,265.38,265.1,265.28,4718.0
2024-04-19 13:25:00,265.18,265.35,264.72,264.82,18345.0,265.18,265.35,264.72,264.82,18345.0
2024-04-19 13:30:00,264.81,265.15,264.81,264.95,1497.0,264.81,265.15,264.81,264.95,1497.0
2024-04-19 13:35:00,265.06,265.28,264.95,265.28,2099.0,265.06,265.28,264.95,265.28,2099.0
2024-04-19 13:40:00,265.35,265.6,265.16,265.16,3396.0,265.35,265.6,265.16,265.16,3396.0
2024-04-19 13:45:00,265.3,265.4,265.08,265.31,2377.0,265.3,265.4,265.08,265.31,2377.0
2024-04-19 13:50:00,265.42,265.63,265.3,265.63,4250.0,265.42,265.63,265.3,265.63,4250.0
2024-04-19 13:55:00,265.56,265.56,264.81,264.81,4842.0,265.56,265.56,264.81,264.81,4842.0
2024-04-19 14:00:00,264.83,264.83,264.45,264.66,2282.0,264.83,264.83,264.45,264.66,2282.0
2024-04-19 14:05:00,264.81,264.82,264.59,264.61,1810.0,264.81,264.82,264.59,264.61,1810.0
2024-04-19 14:10:00,264.72,264.72,264.39,264.53,3324.0,264.72,264.72,264.39,264.53,3324.0
2024-04-19 14:15:00,264.46,264.62,264.05,264.26,3070.0,264.46,264.62,264.05,264.26,3070.0
2024-04-19 14:20:00,264.25,265.01,264.09,264.46,9105.0,264.25,265.01,264.09,264.46,9105.0
2024-04-19 14:25:00,264.61,264.92,264.41,264.43,2119.0,264.61,264.92,264.41,264.43,2119.0
2024-04-19 14:30:00,264.43,264.88,264.43,264.64,2322.0,264.43,264.88,264.43,264.64,2322.0
2024-04-19 14:35:00,264.52,264.67,264.38,264.49,3486.0,264.52,264.67,264.38,264.49,3486.0
2024-04-19 14:40:00,264.49,264.84,264.3,264.84,2618.0,264.49,264.84,264.3,264.84,2618.0
2024-04-19 14:45:00,265.0,265.36,264.85,265.24,3065.0,265.0,265.36,264.85,265.24,3065.0
2024-04-19 14:50:00,265.19,265.23,264.71,264.72,2985.0,265.19,265.23,264.71,264.72,2985.0
2024-04-19 14:55:00,264.8,265.0,264.75,264.85,5079.0,264.8,265.0,264.75,264.85,5079.0
2024-04-19 15:00:00,264.87,264.98,264.7,264.89,3374.0,264.87,264.98,264.7,264.89,3374.0
2024-04-19 15:05:00,264.79,264.83,264.58,264.74,4113.0,264.79,264.83,264.58,264.74,4113.0
2024-04-19 15:10:00,264.73,265.13,264.52,264.81,5541.0,264.73,265.13,264.52,264.81,5541.0
2024-04-19 15:15:00,264.64,264.87,264.47,264.66,10707.0,264.64,264.87,264.47,264.66,10707.0
2024-04-19 15:20:00,264.64,264.65,264.25,264.25,6994.0,264.64,264.65,264.25,264.25,6994.0
2024-04-19 15:25:00,264.27,265.18,264.27,264.96,9469.0,264.27,265.18,264.27,264.96,9469.0
2024-04-19 15:30:00,264.98,265.2,264.8,265.15,7800.0,264.98,265.2,264.8,265.15,7800.0
2024-04-19 15:35:00,265.02,265.14,264.4,264.44,15549.0,265.02,265.14,264.4,264.44,15549.0
2024-04-19 15:40:00,264.5,264.64,264.31,264.54,17791.0,264.5,264.64,264.31,264.54,17791.0
2024-04-19 15:45:00,264.53,264.73,264.26,264.46,16227.0,264.53,264.73,264.26,264.46,16227.0
2024-04-19 15:50:00,264.51,265.43,264.25,265.33,43955.0,264.51,265.43,264.25,265.33,43955.0
2024-04-19 15:55:00,265.2,265.47,265.07,265.25,46080.0,265.2,265.47,265.07,265.25,46080.0
2024-04-22 09:30:00,267.56,267.96,264.19,264.19,12294.0,267.56,267.96,264.19,264.19,12294.0
2024-04-22 09:35:00,264.24,264.24,261.72,262.72,7239.0,264.24,264.24,261.72,262.72,7239.0
2024-04-22 09:40:00,262.36,262.36,260.36,260.49,2833.0,262.36,262.36,260.36,260.49,2833.0
2024-04-22 09:45:00,261.09,261.48,260.64,261.14,4700.0,261.09,261.48,260.64,261.14,4700.0
2024-04-22 09:50:00,260.91,261.1,259.53,260.92,3969.0,260.91,261.1,259.53,260.92,3969.0
2024-04-22 09:55:00,260.88,261.88,260.72,261.68,8859.0,260.88,261.88,260.72,261.68,8859.0
2024-04-22 10:00:00,261.9,261.9,260.09,260.35,5163.0,261.9,261.9,260.09,260.35,5163.0
2024-04-22 10:05:00,259.97,261.72,259.85,261.72,4925.0,259.97,261.72,259.85,261.72,4925.0
2024-04-22 10:10:00,261.56,261.77,260.82,261.22,8669.0,261.56,261.77,260.82,261.22,8669.0
2024-04-22 10:15:00,261.1,261.18,260.17,260.91,14643.0,261.1,261.18,260.17,260.91,14643.0
2024-04-22 10:20:00,260.83,262.3,260.52,262.24,8589.0,260.83,262.3,260.52,262.24,8589.0
2024-04-22 10:25:00,262.37,262.74,261.69,262.15,16286.0,262.37,262.74,261.69,262.15,16286.0
2024-04-22 10:30:00,262.21,262.53,261.75,262.39,18738.0,262.21,262.53,261.75,262.39,18738.0
2024-04-22 10:35:00,262.53,262.53,261.84,262.46,3474.0,262.53,262.53,261.84,262.46,3474.0
2024-04-22 10:40:00,263.17,263.24,262.66,263.24,6505.0,263.17,263.24,262.66,263.24,6505.0
2024-04-22 10:45:00,263.38,264.05,263.38,263.7,8618.0,263.38,264.05,263.38,263.7,8618.0
2024-04-22 10:50:00,263.79,263.95,263.46,263.82,15467.0,263.79,263.95,263.46,263.82,15467.0
2024-04-22 10:55:00,263.87,263.89,263.18,263.48,10523.0,263.87,263.89,263.18,263.48,10523.0
2024-04-22 11:00:00,263.27,263.4,262.71,262.71,3466.0,263.27,263.4,262.71,262.71,3466.0
2024-04-22 11:05:00,262.63,263.08,262.63,262.91,2901.0,262.63,263.08,262.63,262.91,2901.0
2024-04-22 11:10:00,263.07,263.15,262.73,262.85,3343.0,263.07,263.15,262.73,262.85,3343.0
2024-04-22 11:15:00,262.91,263.22,262.91,263.22,2837.0,262.91,263.22,262.91,263.22,2837.0
2024-04-22 11:20:00,263.23,263.26,262.89,263.08,10029.0,263.23,263.26,262.89,263.08,10029.0
2024-04-22 11:25:00,262.89,263.32,262.89,263.32,4287.0,262.89,263.32,262.89,263.32,4287.0
2024-04-22 11:30:00,263.34,263.43,262.46,262.76,12695.0,263.34,263.43,262.46,262.76,12695.0
2024-04-22 11:35:00,262.87,262.9,262.7,262.71,1806.0,262.87,262.9,262.7,262.71,1806.0
2024-04-22 11:40:00,262.76,262.76,262.61,262.68,1761.0,262.76,262.76,262.61,262.68,1761.0
2024-04-22 11:45:00,262.77,262.95,262.77,262.95,400.0,262.77,262.95,262.77,262.95,400.0
2024-04-22 11:50:00,263.08,263.95,262.92,263.95,3071.0,263.08,263.95,262.92,263.95,3071.0
2024-04-22 11:55:00,264.06,264.06,263.44,263.44,5514.0,264.06,264.06,263.44,263.44,5514.0
2024-04-22 12:00:00,263.38,264.34,263.38,264.28,2538.0,263.38,264.34,263.38,264.28,2538.0
2024-04-22 12:05:00,264.26,264.33,263.92,264.22,2831.0,264.26,264.33,263.92,264.22,2831.0
2024-04-22 12:10:00,264.06,264.06,263.49,263.5,4329.0,264.06,264.06,263.49,263.5,4329.0
2024-04-22 12:15:00,263.53,263.68,262.95,262.95,9151.0,263.53,263.68,262.95,262.95,9151.0
2024-04-22 12:20:00,263.01,263.2,262.56,262.67,11637.0,263.01,263.2,262.56,262.67,11637.0
2024-04-22 12:25:00,262.54,263.07,262.51,262.73,4587.0,262.54,263.07,262.51,262.73,4587.0
2024-04-22 12:30:00,262.66,263.13,262.66,262.88,2413.0,262.66,263.13,262.66,262.88,2413.0
2024-04-22 12:35:00,263.04,263.24,263.04,263.24,200.0,263.04,263.24,263.04,263.24,200.0
2024-04-22 12:40:00,263.45,263.72,263.3,263.71,3714.0,263.45,263.72,263.3,263.71,3714.0
2024-04-22 12:45:00,263.73,264.07,263.59,264.07,2512.0,263.73,264.07,263.59,264.07,2512.0
2024-04-22 12:50:00,263.97,264.21,263.31,263.31,4318.0,263.97,264.21,263.31,263.31,4318.0
2024-04-22 12:55:00,263.26,263.42,263.12,263.34,2562.0,263.26,263.42,263.12,263.34,2562.0
2024-04-22 13:00:00,263.36,263.95,263.35,263.95,1494.0,263.36,263.95,263.35,263.95,1494.0
2024-04-22 13:05:00,263.96,264.0,263.61,263.78,3238.0,263.96,264.0,263.61,263.78,3238.0
2024-04-22 13:10:00,263.96,264.02,263.47,263.47,3291.0,263.96,264.02,263.47,263.47,3291.0
2024-04-22 13:15:00,263.48,263.76,263.36,263.39,2406.0,263.48,263.76,263.36,263.39,2406.0
2024-04-22 13:20:00,263.26,264.21,263.26,264.11,14927.0,263.26,264.21,263.26,264.11,14927.0
2024-04-22 13:25:00,264.01,264.18,263.8,263.95,2392.0,264.01,264.18,263.8,263.95,2392.0
2024-04-22 13:30:00,264.02,264.08,263.64,263.79,4500.0,264.02,264.08,263.64,263.79,4500.0
2024-04-22 13:35:00,263.86,264.0,263.72,263.72,1423.0,263.86,264.0,263.72,263.72,1423.0
2024-04-22 13:40:00,263.59,264.23,263.59,264.23,3400.0,263.59,264.23,263.59,264.23,3400.0
2024-04-22 13:45:00,264.33,264.94,264.26,264.94,1125.0,264.33,264.94,264.26,264.94,1125.0
2024-04-22 13:50:00,264.98,265.17,264.7,264.74,10252.0,264.98,265.17,264.7,264.74,10252.0
2024-04-22 13:55:00,264.87,264.98,264.66,264.93,3591.0,264.87,264.98,264.66,264.93,3591.0
2024-04-22 14:00:00,264.73,264.79,264.52,264.79,3645.0,264.73,264.79,264.52,264.79,3645.0
2024-04-22 14:05:00,264.79,264.82,264.52,264.75,3100.0,264.79,264.82,264.52,264.75,3100.0
2024-04-22 14:10:00,264.7,265.0,264.7,264.74,4270.0,264.7,265.0,264.7,264.74,4270.0
2024-04-22 14:15:00,264.83,265.0,264.83,264.83,3702.0,264.83,265.0,264.83,264.83,3702.0
2024-04-22 14:20:00,264.95,265.07,264.78,264.86,13644.0,264.95,265.07,264.78,264.86,13644.0
2024-04-22 14:25:00,264.76,265.0,264.7,265.0,2427.0,264.76,265.0,264.7,265.0,2427.0
2024-04-22 14:30:00,265.01,265.17,264.85,264.9,2311.0,265.01,265.17,264.85,264.9,2311.0
2024-04-22 14:35:00,264.82,264.82,264.61,264.61,2100.0,264.82,264.82,264.61,264.61,2100.0
2024-04-22 14:40:00,264.61,264.71,264.38,264.39,1300.0,264.61,264.71,264.38,264.39,1300.0
2024-04-22 14:45:00,264.46,264.64,264.36,264.64,2302.0,264.46,264.64,264.36,264.64,2302.0
2024-04-22 14:50:00,264.61,264.67,264.32,264.48,4819.0,264.61,264.67,264.32,264.48,4819.0
2024-04-22 14:55:00,264.6,264.87,264.46,264.87,1229.0,264.6,264.87,264.46,264.87,1229.0
2024-04-22 15:00:00,264.87,265.15,264.76,264.94,4914.0,264.87,265.15,264.76,264.94,4914.0
2024-04-22 15:05:00,264.89,264.92,264.73,264.88,4997.0,264.89,264.92,264.73,264.88,4997.0
2024-04-22 15:10:00,264.85,265.13,264.7,265.13,2856.0,264.85,265.13,264.7,265.13,2856.0
2024-04-22 15:15:00,265.18,265.29,264.92,264.95,3608.0,265.18,265.29,264.92,264.95,3608.0
2024-04-22 15:20:00,264.91,264.91,264.58,264.63,1426.0,264.91,264.91,264.58,264.63,1426.0
2024-04-22 15:25:00,264.68,264.77,264.54,264.55,3586.0,264.68,264.77,264.54,264.55,3586.0
2024-04-22 15:30:00,264.53,264.66,264.25,264.44,5415.0,264.53,264.66,264.25,264.44,5415.0
2024-04-22 15:35:00,264.46,264.77,264.37,264.73,5041.0,264.46,264.77,264.37,264.73,5041.0
2024-04-22 15:40:00,264.63,264.64,264.42,264.57,4285.0,264.63,264.64,264.42,264.57,4285.0
2024-04-22 15:45:00,264.54,265.26,264.35,265.26,10924.0,264.54,265.26,264.35,265.26,10924.0
2024-04-22 15:50:00,265.1,265.71,264.98,265.51,29144.0,265.1,265.71,264.98,265.51,29144.0
2024-04-22 15:55:00,265.35,265.44,264.87,265.08,37264.0,265.35,265.44,264.87,265.08,37264.0
2024-04-23 09:30:00,266.0,267.57,265.59,267.57,10785.0,266.0,267.57,265.59,267.57,10785.0
2024-04-23 09:35:00,267.8,267.85,266.75,267.73,2787.0,267.8,267.85,266.75,267.73,2787.0
2024-04-23 09:40:00,267.3,267.3,266.21,266.82,6100.0,267.3,267.3,266.21,266.82,6100.0
2024-04-23 09:45:00,267.2,268.2,266.79,268.02,5400.0,267.2,268.2,266.79,268.02,5400.0
2024-04-23 09:50:00,267.73,268.13,267.69,267.9,1990.0,267.73,268.13,267.69,267.9,1990.0
2024-04-23 09:55:00,268.13,268.42,267.48,267.91,4619.0,268.13,268.42,267.48,267.91,4619.0
2024-04-23 10:00:00,268.72,268.72,267.5,268.23,2737.0,268.72,268.72,267.5,268.23,2737.0
2024-04-23 10:05:00,268.23,268.72,268.07,268.43,4388.0,268.23,268.72,268.07,268.43,4388.0
2024-04-23 10:10:00,268.35,269.0,268.35,268.78,2882.0,268.35,269.0,268.35,268.78,2882.0
2024-04-23 10:15:00,268.62,269.06,268.54,268.87,8096.0,268.62,269.06,268.54,268.87,8096.0
2024-04-23 10:20:00,268.7,268.7,267.87,267.93,3200.0,268.7,268.7,267.87,267.93,3200.0
2024-04-23 10:25:00,267.72,267.94,267.33,267.46,4120.0,267.72,267.94,267.33,267.46,4120.0
2024-04-23 10:30:00,267.79,268.12,267.53,268.02,18673.0,267.79,268.12,267.53,268.02,18673.0
2024-04-23 10:35:00,268.16,268.65,267.97,268.51,3761.0,268.16,268.65,267.97,268.51,3761.0
2024-04-23 10:40:00,268.51,268.97,268.2,268.97,12103.0,268.51,268.97,268.2,268.97,12103.0
2024-04-23 10:45:00,269.12,269.2,268.45,268.76,3964.0,269.12,269.2,268.45,268.76,3964.0
2024-04-23 10:50:00,268.99,268.99,268.17,268.18,4218.0,268.99,268.99,268.17,268.18,4218.0
2024-04-23 10:55:00,268.18,269.28,268.17,269.15,2683.0,268.18,269.28,268.17,269.15,2683.0
2024-04-23 11:00:00,268.98,269.21,268.17,268.56,3000.0,268.98,269.21,268.17,268.56,3000.0
2024-04-23 11:05:00,268.75,269.23,268.56,269.1,1300.0,268.75,269.23,268.56,269.1,1300.0
2024-04-23 11:10:00,269.04,269.17,268.6,269.0,2917.0,269.04,269.17,268.6,269.0,2917.0
2024-04-23 11:15:00,269.3,269.4,269.2,269.27,930.0,269.3,269.4,269.2,269.27,930.0
2024-04-23 11:20:00,269.56,270.93,269.49,270.93,10439.0,269.56,270.93,269.49,270.93,10439.0
2024-04-23 11:25:00,270.84,271.28,270.6,270.81,5276.0,270.84,271.28,270.6,270.81,5276.0
2024-04-23 11:30:00,270.66,271.37,270.4,270.67,4745.0,270.66,271.37,270.4,270.67,4745.0
2024-04-23 11:35:00,270.46,270.87,269.88,270.24,6382.0,270.46,270.87,269.88,270.24,6382.0
2024-04-23 11:40:00,270.46,270.91,270.05,270.05,4393.0,270.46,270.91,270.05,270.05,4393.0
2024-04-23 11:45:00,270.28,270.67,269.97,270.31,2500.0,270.28,270.67,269.97,270.31,2500.0
2024-04-23 11:50:00,270.55,270.55,270.07,270.22,5717.0,270.55,270.55,270.07,270.22,5717.0
2024-04-23 11:55:00,270.22,270.61,269.93,270.12,3800.0,270.22,270.61,269.93,270.12,3800.0
2024-04-23 12:00:00,270.05,270.5,269.84,270.18,3334.0,270.05,270.5,269.84,270.18,3334.0
2024-04-23 12:05:00,270.28,270.43,270.09,270.34,3454.0,270.28,270.43,270.09,270.34,3454.0
2024-04-23 12:10:00,270.15,270.42,269.92,269.92,2527.0,270.15,270.42,269.92,269.92,2527.0
2024-04-23 12:15:00,270.18,270.42,270.09,270.42,4581.0,270.18,270.42,270.09,270.42,4581.0
2024-04-23 12:20:00,270.38,270.56,270.3,270.56,2623.0,270.38,270.56,270.3,270.56,2623.0
2024-04-23 12:25:00,270.51,270.89,270.25,270.55,4867.0,270.51,270.89,270.25,270.55,4867.0
2024-04-23 12:30:00,270.75,271.5,270.75,271.16,4907.0,270.75,271.5,270.75,271.16,4907.0
2024-04-23 12:35:00,270.91,271.33,270.84,270.92,2777.0,270.91,271.33,270.84,270.92,2777.0
2024-04-23 12:40:00,270.91,271.14,270.63,270.73,1600.0,270.91,271.14,270.63,270.73,1600.0
2024-04-23 12:45:00,270.87,271.08,270.7,270.95,1930.0,270.87,271.08,270.7,270.95,1930.0
2024-04-23 12:50:00,271.01,271.01,270.48,270.48,5063.0,271.01,271.01,270.48,270.48,5063.0
2024-04-23 12:55:00,270.59,270.81,270.46,270.81,2672.0,270.59,270.81,270.46,270.81,2672.0
2024-04-23 13:00:00,270.69,271.05,270.68,271.05,2723.0,270.69,271.05,270.68,271.05,2723.0
2024-04-23 13:05:00,271.24,271.24,270.83,270.87,2300.0,271.24,271.24,270.83,270.87,2300.0
2024-04-23 13:10:00,270.88,270.93,270.39,270.39,3787.0,270.88,270.93,270.39,270.39,3787.0
2024-04-23 13:15:00,270.52,270.55,270.26,270.55,1600.0,270.52,270.55,270.26,270.55,1600.0
2024-04-23 13:20:00,270.63,270.72,270.39,270.4,1840.0,270.63,270.72,270.39,270.4,1840.0
2024-04-23 13:25:00,270.4,270.82,270.4,270.67,2800.0,270.4,270.82,270.4,270.67,2800.0
2024-04-23 13:30:00,270.76,270.85,270.45,270.74,6755.0,270.76,270.85,270.45,270.74,6755.0
2024-04-23 13:35:00,270.88,270.88,269.79,269.99,4907.0,270.88,270.88,269.79,269.99,4907.0
2024-04-23 13:40:00,270.15,270.31,269.96,270.13,2183.0,270.15,270.31,269.96,270.13,2183.0
2024-04-23 13:45:00,270.15,270.65,269.89,269.89,5497.0,270.15,270.65,269.89,269.89,5497.0
2024-04-23 13:50:00,269.89,270.2,269.6,269.84,3394.0,269.89,270.2,269.6,269.84,3394.0
2024-04-23 13:55:00,269.86,270.33,269.84,270.11,2923.0,269.86,270.33,269.84,270.11,2923.0
2024-04-23 14:00:00,270.13,270.19,269.96,270.07,1717.0,270.13,270.19,269.96,270.07,1717.0
2024-04-23 14:05:00,270.05,270.15,269.8,269.88,3303.0,270.05,270.15,269.8,269.88,3303.0
2024-04-23 14:10:00,269.8,269.8,269.31,269.31,2827.0,269.8,269.8,269.31,269.31,2827.0
2024-04-23 14:15:00,269.31,269.4,268.96,269.17,5329.0,269.31,269.4,268.96,269.17,5329.0
2024-04-23 14:20:00,269.2,269.28,268.96,269.03,1962.0,269.2,269.28,268.96,269.03,1962.0
2024-04-23 14:25:00,268.94,269.56,268.94,269.08,6755.0,268.94,269.56,268.94,269.08,6755.0
2024-04-23 14:30:00,269.29,269.51,269.03,269.16,4474.0,269.29,269.51,269.03,269.16,4474.0
2024-04-23 14:35:00,269.08,269.39,268.92,269.03,3117.0,269.08,269.39,268.92,269.03,3117.0
2024-04-23 14:40:00,269.18,269.35,268.9,268.98,4741.0,269.18,269.35,268.9,268.98,4741.0
2024-04-23 14:45:00,268.9,269.0,268.13,268.13,3945.0,268.9,269.0,268.13,268.13,3945.0
2024-04-23 14:50:00,268.31,268.48,267.92,268.31,5950.0,268.31,268.48,267.92,268.31,5950.0
2024-04-23 14:55:00,268.44,268.58,268.26,268.48,3400.0,268.44,268.58,268.26,268.48,3400.0
2024-04-23 15:00:00,268.55,268.62,268.06,268.06,4928.0,268.55,268.62,268.06,268.06,4928.0
2024-04-23 15:05:00,268.37,268.37,267.8,267.88,4010.0,268.37,268.37,267.8,267.88,4010.0
2024-04-23 15:10:00,267.84,267.92,267.45,267.45,3704.0,267.84,267.92,267.45,267.45,3704.0
2024-04-23 15:15:00,267.56,267.86,267.53,267.86,4198.0,267.56,267.86,267.53,267.86,4198.0
2024-04-23 15:20:00,267.65,267.94,267.62,267.81,4946.0,267.65,267.94,267.62,267.81,4946.0
2024-04-23 15:25:00,267.79,268.12,267.67,267.68,4588.0,267.79,268.12,267.67,267.68,4588.0
2024-04-23 15:30:00,267.63,267.64,267.23,267.42,5447.0,267.63,267.64,267.23,267.42,5447.0
2024-04-23 15:35:00,267.42,267.51,266.94,267.06,4417.0,267.42,267.51,266.94,267.06,4417.0
2024-04-23 15:40:00,267.05,267.32,266.85,267.05,8265.0,267.05,267.32,266.85,267.05,8265.0
2024-04-23 15:45:00,266.97,267.45,266.76,267.45,6343.0,266.97,267.45,266.76,267.45,6343.0
2024-04-23 15:50:00,267.37,267.37,266.69,266.7,18550.0,267.37,267.37,266.69,266.7,18550.0
2024-04-23 15:55:00,266.83,266.83,266.08,266.35,45767.0,266.83,266.83,266.08,266.35,45767.0
2024-04-24 09:30:00,262.65,262.98,261.53,262.67,12557.0,262.65,262.98,261.53,262.67,12557.0
2024-04-24 09:35:00,262.38,262.59,261.21,261.21,3732.0,262.38,262.59,261.21,261.21,3732.0
2024-04-24 09:40:00,261.56,262.33,260.94,261.92,13248.0,261.56,262.33,260.94,261.92,13248.0
2024-04-24 09:45:00,262.12,262.34,260.48,261.56,7069.0,262.12,262.34,260.48,261.56,7069.0
2024-04-24 09:50:00,262.2,263.89,262.2,263.89,6629.0,262.2,263.89,262.2,263.89,6629.0
2024-04-24 09:55:00,264.12,264.47,262.95,263.33,7660.0,264.12,264.47,262.95,263.33,7660.0
2024-04-24 10:00:00,263.43,264.18,263.17,263.86,9199.0,263.43,264.18,263.17,263.86,9199.0
2024-04-24 10:05:00,263.68,264.19,263.16,263.31,12704.0,263.68,264.19,263.16,263.31,12704.0
2024-04-24 10:10:00,263.35,263.94,262.72,262.79,5717.0,263.35,263.94,262.72,262.79,5717.0
2024-04-24 10:15:00,262.69,263.02,262.69,262.91,1800.0,262.69,263.02,262.69,262.91,1800.0
2024-04-24 10:20:00,262.69,263.43,262.51,263.24,11438.0,262.69,263.43,262.51,263.24,11438.0
2024-04-24 10:25:00,263.03,263.04,262.71,262.81,4147.0,263.03,263.04,262.71,262.81,4147.0
2024-04-24 10:30:00,262.75,262.75,261.7,261.86,3283.0,262.75,262.75,261.7,261.86,3283.0
2024-04-24 10:35:00,261.86,262.47,261.85,262.3,8132.0,261.86,262.47,261.85,262.3,8132.0
2024-04-24 10:40:00,262.26,262.45,261.79,261.92,5971.0,262.26,262.45,261.79,261.92,5971.0
2024-04-24 10:45:00,261.86,262.05,261.62,262.01,5982.0,261.86,262.05,261.62,262.01,5982.0
2024-04-24 10:50:00,262.01,263.14,262.01,263.14,11183.0,262.01,263.14,262.01,263.14,11183.0
2024-04-24 10:55:00,263.11,263.25,262.5,262.53,3355.0,263.11,263.25,262.5,262.53,3355.0
2024-04-24 11:00:00,262.52,262.74,262.36,262.56,3021.0,262.52,262.74,262.36,262.56,3021.0
2024-04-24 11:05:00,262.65,263.11,262.57,263.08,4810.0,262.65,263.11,262.57,263.08,4810.0
2024-04-24 11:10:00,263.08,263.21,262.82,263.0,5327.0,263.08,263.21,262.82,263.0,5327.0
2024-04-24 11:15:00,263.05,263.33,262.95,263.17,5006.0,263.05,263.33,262.95,263.17,5006.0
2024-04-24 11:20:00,263.06,263.21,262.88,262.9,5266.0,263.06,263.21,262.88,262.9,5266.0
2024-04-24 11:25:00,263.1,263.76,263.07,263.54,5406.0,263.1,263.76,263.07,263.54,5406.0
2024-04-24 11:30:00,263.37,263.37,263.06,263.24,7045.0,263.37,263.37,263.06,263.24,7045.0
2024-04-24 11:35:00,263.17,263.29,262.75,262.87,5419.0,263.17,263.29,262.75,262.87,5419.0
2024-04-24 11:40:00,263.05,263.36,262.94,262.95,3871.0,263.05,263.36,262.94,262.95,3871.0
2024-04-24 11:45:00,262.86,263.13,262.71,263.13,2657.0,262.86,263.13,262.71,263.13,2657.0
2024-04-24 11:50:00,263.24,263.6,263.24,263.51,1505.0,263.24,263.6,263.24,263.51,1505.0
2024-04-24 11:55:00,263.69,263.86,263.65,263.75,1280.0,263.69,263.86,263.65,263.75,1280.0
2024-04-24 12:00:00,263.78,264.61,263.77,264.38,3946.0,263.78,264.61,263.77,264.38,3946.0
2024-04-24 12:05:00,264.57,264.57,264.28,264.54,1804.0,264.57,264.57,264.28,264.54,1804.0
2024-04-24 12:10:00,264.64,264.72,263.86,264.06,5742.0,264.64,264.72,263.86,264.06,5742.0
2024-04-24 12:15:00,264.16,264.32,264.0,264.0,1511.0,264.16,264.32,264.0,264.0,1511.0
2024-04-24 12:20:00,264.01,264.37,264.01,264.13,2061.0,264.01,264.37,264.01,264.13,2061.0
2024-04-24 12:25:00,263.96,264.3,263.93,264.04,2305.0,263.96,264.3,263.93,264.04,2305.0
2024-04-24 12:30:00,264.0,264.33,264.0,264.27,2497.0,264.0,264.33,264.0,264.27,2497.0
2024-04-24 12:35:00,264.26,264.77,264.26,264.64,2354.0,264.26,264.77,264.26,264.64,2354.0
2024-04-24 12:40:00,264.59,264.82,264.53,264.53,1539.0,264.59,264.82,264.53,264.53,1539.0
2024-04-24 12:45:00,264.43,264.43,263.63,263.63,3305.0,264.43,264.43,263.63,263.63,3305.0
2024-04-24 12:50:00,263.4,263.56,263.34,263.46,1174.0,263.4,263.56,263.34,263.46,1174.0
2024-04-24 12:55:00,263.34,263.96,263.34,263.96,1516.0,263.34,263.96,263.34,263.96,1516.0
2024-04-24 13:00:00,263.84,263.92,263.44,263.92,3619.0,263.84,263.92,263.44,263.92,3619.0
2024-04-24 13:05:00,263.92,263.92,263.92,263.92,0.0,263.92,263.92,263.92,263.92,0.0
2024-04-24 13:10:00,263.72,263.72,263.42,263.47,2032.0,263.72,263.72,263.42,263.47,2032.0
2024-04-24 13:15:00,263.66,263.9,263.36,263.55,3542.0,263.66,263.9,263.36,263.55,3542.0
2024-04-24 13:20:00,263.69,263.72,263.14,263.47,3785.0,263.69,263.72,263.14,263.47,3785.0
2024-04-24 13:25:00,263.68,263.68,263.63,263.63,300.0,263.68,263.68,263.63,263.63,300.0
2024-04-24 13:30:00,263.62,263.86,263.59,263.81,4103.0,263.62,263.86,263.59,263.81,4103.0
2024-04-24 13:35:00,263.8,263.8,263.31,263.5,4481.0,263.8,263.8,263.31,263.5,4481.0
2024-04-24 13:40:00,263.48,263.74,263.39,263.51,2475.0,263.48,263.74,263.39,263.51,2475.0
2024-04-24 13:45:00,263.55,263.73,263.51,263.69,1656.0,263.55,263.73,263.51,263.69,1656.0
2024-04-24 13:50:00,263.7,263.75,263.48,263.57,4577.0,263.7,263.75,263.48,263.57,4577.0
2024-04-24 13:55:00,263.55,263.72,263.44,263.54,2639.0,263.55,263.72,263.44,263.54,2639.0
2024-04-24 14:00:00,263.5,263.76,263.37,263.46,6867.0,263.5,263.76,263.37,263.46,6867.0
2024-04-24 14:05:00,263.44,263.59,263.37,263.46,2576.0,263.44,263.59,263.37,263.46,2576.0
2024-04-24 14:10:00,263.35,263.48,263.07,263.47,2783.0,263.35,263.48,263.07,263.47,2783.0
2024-04-24 14:15:00,263.29,263.41,262.97,262.97,4777.0,263.29,263.41,262.97,262.97,4777.0
2024-04-24 14:20:00,262.97,263.02,262.59,262.69,20000.0,262.97,263.02,262.59,262.69,20000.0
2024-04-24 14:25:00,262.78,262.99,262.73,262.86,10907.0,262.78,262.99,262.73,262.86,10907.0
2024-04-24 14:30:00,262.83,262.88,262.54,262.88,4287.0,262.83,262.88,262.54,262.88,4287.0
2024-04-24 14:35:00,262.75,262.92,262.69,262.88,3469.0,262.75,262.92,262.69,262.88,3469.0
2024-04-24 14:40:00,262.78,263.01,262.67,263.01,3726.0,262.78,263.01,262.67,263.01,3726.0
2024-04-24 14:45:00,263.06,263.06,262.74,262.89,1913.0,263.06,263.06,262.74,262.89,1913.0
2024-04-24 14:50:00,262.82,262.97,262.76,262.84,5766.0,262.82,262.97,262.76,262.84,5766.0
2024-04-24 14:55:00,262.76,263.09,262.76,262.92,3361.0,262.76,263.09,262.76,262.92,3361.0
2024-04-24 15:00:00,262.76,262.83,262.53,262.71,3158.0,262.76,262.83,262.53,262.71,3158.0
2024-04-24 15:05:00,262.67,262.97,262.67,262.83,4643.0,262.67,262.97,262.67,262.83,4643.0
2024-04-24 15:10:00,262.83,262.92,262.66,262.88,3501.0,262.83,262.92,262.66,262.88,3501.0
2024-04-24 15:15:00,262.88,263.04,262.85,262.95,4501.0,262.88,263.04,262.85,262.95,4501.0
2024-04-24 15:20:00,263.05,263.26,262.92,263.21,6296.0,263.05,263.26,262.92,263.21,6296.0
2024-04-24 15:25:00,263.15,263.87,263.06,263.63,9117.0,263.15,263.87,263.06,263.63,9117.0
2024-04-24 15:30:00,263.46,263.73,263.46,263.73,2906.0,263.46,263.73,263.46,263.73,2906.0
2024-04-24 15:35:00,263.73,264.05,263.58,264.05,5609.0,263.73,264.05,263.58,264.05,5609.0
2024-04-24 15:40:00,264.01,264.5,264.01,264.5,5971.0,264.01,264.5,264.01,264.5,5971.0
2024-04-24 15:45:00,264.36,264.38,264.07,264.17,11709.0,264.36,264.38,264.07,264.17,11709.0
2024-04-24 15:50:00,264.06,264.35,263.95,264.25,22199.0,264.06,264.35,263.95,264.25,22199.0
2024-04-24 15:55:00,264.34,264.78,264.06,264.53,65088.0,264.34,264.78,264.06,264.53,65088.0
2024-04-25 09:30:00,259.0,262.98,258.89,262.68,52834.0,259.0,262.98,258.89,262.68,52834.0
2024-04-25 09:35:00,262.6,262.99,260.29,260.41,23244.0,262.6,262.99,260.29,260.41,23244.0
2024-04-25 09:40:00,260.41,260.52,259.19,259.19,8542.0,260.41,260.52,259.19,259.19,8542.0
2024-04-25 09:45:00,259.82,259.82,257.41,257.79,22839.0,259.82,259.82,257.41,257.79,22839.0
2024-04-25 09:50:00,258.12,258.45,256.66,256.82,14003.0,258.12,258.45,256.66,256.82,14003.0
2024-04-25 09:55:00,256.93,257.4,256.11,256.11,12801.0,256.93,257.4,256.11,256.11,12801.0
2024-04-25 10:00:00,256.22,257.05,255.84,256.38,20539.0,256.22,257.05,255.84,256.38,20539.0
2024-04-25 10:05:00,256.34,257.94,256.23,257.16,10813.0,256.34,257.94,256.23,257.16,10813.0
2024-04-25 10:10:00,257.31,257.49,256.74,257.08,7274.0,257.31,257.49,256.74,257.08,7274.0
2024-04-25 10:15:00,257.07,257.1,256.36,256.45,14496.0,257.07,257.1,256.36,256.45,14496.0
2024-04-25 10:20:00,256.26,256.89,255.77,256.53,19918.0,256.26,256.89,255.77,256.53,19918.0
2024-04-25 10:25:00,256.56,258.25,256.43,258.21,14083.0,256.56,258.25,256.43,258.21,14083.0
2024-04-25 10:30:00,258.22,258.7,257.39,257.64,48733.0,258.22,258.7,257.39,257.64,48733.0
2024-04-25 10:35:00,257.58,257.99,257.0,257.4,18487.0,257.58,257.99,257.0,257.4,18487.0
2024-04-25 10:40:00,257.33,257.58,257.01,257.38,18301.0,257.33,257.58,257.01,257.38,18301.0
2024-04-25 10:45:00,257.23,257.67,256.98,257.62,16123.0,257.23,257.67,256.98,257.62,16123.0
2024-04-25 10:50:00,257.62,259.16,257.62,258.4,12938.0,257.62,259.16,257.62,258.4,12938.0
2024-04-25 10:55:00,258.53,258.81,257.8,258.43,7679.0,258.53,258.81,257.8,258.43,7679.0
2024-04-25 11:00:00,258.19,258.5,257.81,257.81,6053.0,258.19,258.5,257.81,257.81,6053.0
2024-04-25 11:05:00,257.77,258.27,257.46,258.24,10181.0,257.77,258.27,257.46,258.24,10181.0
2024-04-25 11:10:00,258.09,258.16,257.6,257.91,3625.0,258.09,258.16,257.6,257.91,3625.0
2024-04-25 11:15:00,257.93,258.28,257.64,258.22,3739.0,257.93,258.28,257.64,258.22,3739.0
2024-04-25 11:20:00,258.23,258.45,257.97,258.43,6594.0,258.23,258.45,257.97,258.43,6594.0
2024-04-25 11:25:00,258.42,258.63,258.2,258.63,7955.0,258.42,258.63,258.2,258.63,7955.0
2024-04-25 11:30:00,258.51,258.65,258.4,258.51,5875.0,258.51,258.65,258.4,258.51,5875.0
2024-04-25 11:35:00,258.51,258.54,258.18,258.46,17037.0,258.51,258.54,258.18,258.46,17037.0
2024-04-25 11:40:00,258.48,258.72,258.22,258.45,27761.0,258.48,258.72,258.22,258.45,27761.0
2024-04-25 11:45:00,258.37,258.62,257.42,257.42,46398.0,258.37,258.62,257.42,257.42,46398.0
2024-04-25 11:50:00,257.49,257.87,257.15,257.32,13042.0,257.49,257.87,257.15,257.32,13042.0
2024-04-25 11:55:00,257.32,258.03,257.09,257.56,14922.0,257.32,258.03,257.09,257.56,14922.0
2024-04-25 12:00:00,257.7,257.7,257.19,257.19,5142.0,257.7,257.7,257.19,257.19,5142.0
2024-04-25 12:05:00,257.38,257.62,256.95,257.12,12496.0,257.38,257.62,256.95,257.12,12496.0
2024-04-25 12:10:00,257.11,257.15,256.86,256.96,6149.0,257.11,257.15,256.86,256.96,6149.0
2024-04-25 12:15:00,256.95,257.15,256.85,256.91,11540.0,256.95,257.15,256.85,256.91,11540.0
2024-04-25 12:20:00,256.86,257.35,256.81,257.0,5596.0,256.86,257.35,256.81,257.0,5596.0
2024-04-25 12:25:00,257.19,257.48,256.96,257.12,4164.0,257.19,257.48,256.96,257.12,4164.0
2024-04-25 12:30:00,257.09,257.67,257.0,257.55,7489.0,257.09,257.67,257.0,257.55,7489.0
2024-04-25 12:35:00,257.46,257.62,257.32,257.56,3806.0,257.46,257.62,257.32,257.56,3806.0
2024-04-25 12:40:00,257.56,257.77,257.28,257.56,7712.0,257.56,257.77,257.28,257.56,7712.0
2024-04-25 12:45:00,257.62,257.62,257.22,257.23,900.0,257.62,257.62,257.22,257.23,900.0
2024-04-25 12:50:00,257.32,257.44,257.14,257.23,13193.0,257.32,257.44,257.14,257.23,13193.0
2024-04-25 12:55:00,257.23,257.23,256.59,257.13,13267.0,257.23,257.23,256.59,257.13,13267.0
2024-04-25 13:00:00,257.16,257.53,256.9,257.36,8515.0,257.16,257.53,256.9,257.36,8515.0
2024-04-25 13:05:00,257.33,257.43,256.45,256.45,20799.0,257.33,257.43,256.45,256.45,20799.0
2024-04-25 13:10:00,256.45,256.7,256.21,256.61,13587.0,256.45,256.7,256.21,256.61,13587.0
2024-04-25 13:15:00,256.61,256.75,256.38,256.63,6737.0,256.61,256.75,256.38,256.63,6737.0
2024-04-25 13:20:00,256.63,256.77,256.48,256.73,5587.0,256.63,256.77,256.48,256.73,5587.0
2024-04-25 13:25:00,256.73,257.45,256.73,257.45,5078.0,256.73,257.45,256.73,257.45,5078.0
2024-04-25 13:30:00,257.28,257.28,256.88,257.23,6242.0,257.28,257.28,256.88,257.23,6242.0
2024-04-25 13:35:00,257.07,257.31,256.67,257.31,5233.0,257.07,257.31,256.67,257.31,5233.0
2024-04-25 13:40:00,257.18,257.31,256.99,257.24,2319.0,257.18,257.31,256.99,257.24,2319.0
2024-04-25 13:45:00,257.31,258.07,257.18,257.8,7314.0,257.31,258.07,257.18,257.8,7314.0
2024-04-25 13:50:00,257.81,257.96,257.61,257.73,4037.0,257.81,257.96,257.61,257.73,4037.0
2024-04-25 13:55:00,257.69,257.79,257.41,257.5,4148.0,257.69,257.79,257.41,257.5,4148.0
2024-04-25 14:00:00,257.48,257.5,256.85,256.85,10577.0,257.48,257.5,256.85,256.85,10577.0
2024-04-25 14:05:00,257.0,257.17,256.76,257.03,13900.0,257.0,257.17,256.76,257.03,13900.0
2024-04-25 14:10:00,257.01,257.25,256.77,256.8,7714.0,257.01,257.25,256.77,256.8,7714.0
2024-04-25 14:15:00,256.71,257.17,256.51,256.72,25890.0,256.71,257.17,256.51,256.72,25890.0
2024-04-25 14:20:00,256.73,257.02,256.68,256.72,7836.0,256.73,257.02,256.68,256.72,7836.0
2024-04-25 14:25:00,256.77,257.2,256.58,256.72,8086.0,256.77,257.2,256.58,256.72,8086.0
2024-04-25 14:30:00,256.78,257.18,256.78,257.02,4392.0,256.78,257.18,256.78,257.02,4392.0
2024-04-25 14:35:00,256.91,257.45,256.65,257.32,15882.0,256.91,257.45,256.65,257.32,15882.0
2024-04-25 14:40:00,257.32,258.2,257.31,257.68,13557.0,257.32,258.2,257.31,257.68,13557.0
2024-04-25 14:45:00,257.67,257.89,257.65,257.82,5436.0,257.67,257.89,257.65,257.82,5436.0
2024-04-25 14:50:00,257.89,259.59,257.89,259.56,22191.0,257.89,259.59,257.89,259.56,22191.0
2024-04-25 14:55:00,259.56,259.75,259.37,259.61,7819.0,259.56,259.75,259.37,259.61,7819.0
2024-04-25 15:00:00,259.75,260.51,259.37,260.2,15133.0,259.75,260.51,259.37,260.2,15133.0
2024-04-25 15:05:00,260.59,261.36,260.21,261.13,14312.0,260.59,261.36,260.21,261.13,14312.0
2024-04-25 15:10:00,261.03,261.69,260.96,261.4,24139.0,261.03,261.69,260.96,261.4,24139.0
2024-04-25 15:15:00,261.35,261.4,260.57,260.69,7500.0,261.35,261.4,260.57,260.69,7500.0
2024-04-25 15:20:00,260.67,261.2,260.6,260.76,6451.0,260.67,261.2,260.6,260.76,6451.0
2024-04-25 15:25:00,260.61,261.06,260.38,260.48,14868.0,260.61,261.06,260.38,260.48,14868.0
2024-04-25 15:30:00,260.61,260.86,260.41,260.6,8261.0,260.61,260.86,260.41,260.6,8261.0
2024-04-25 15:35:00,260.6,260.89,259.62,259.8,19258.0,260.6,260.89,259.62,259.8,19258.0
2024-04-25 15:40:00,259.79,260.11,259.47,259.96,21917.0,259.79,260.11,259.47,259.96,21917.0
2024-04-25 15:45:00,259.94,260.06,258.99,259.0,46358.0,259.94,260.06,258.99,259.0,46358.0
2024-04-25 15:50:00,258.92,259.12,258.2,258.6,52405.0,258.92,259.12,258.2,258.6,52405.0
2024-04-25 15:55:00,258.69,259.36,258.47,259.32,83871.0,258.69,259.36,258.47,259.32,83871.0
2024-04-26 09:30:00,238.66,250.0,236.08,248.55,132959.0,238.66,250.0,236.08,248.55,132959.0
2024-04-26 09:35:00,248.09,253.53,248.04,253.13,69804.0,248.09,253.53,248.04,253.13,69804.0
2024-04-26 09:40:00,253.57,254.5,250.87,251.48,48498.0,253.57,254.5,250.87,251.48,48498.0
2024-04-26 09:45:00,251.48,252.45,250.16,251.62,28857.0,251.48,252.45,250.16,251.62,28857.0
2024-04-26 09:50:00,251.31,253.96,251.0,253.72,29462.0,251.31,253.96,251.0,253.72,29462.0
2024-04-26 09:55:00,253.62,254.57,252.25,252.94,22224.0,253.62,254.57,252.25,252.94,22224.0
2024-04-26 10:00:00,252.14,252.41,250.52,251.78,44486.0,252.14,252.41,250.52,251.78,44486.0
2024-04-26 10:05:00,251.88,256.04,251.77,255.75,21937.0,251.88,256.04,251.77,255.75,21937.0
2024-04-26 10:10:00,255.73,256.99,254.41,255.7,16542.0,255.73,256.99,254.41,255.7,16542.0
2024-04-26 10:15:00,255.2,255.25,252.97,253.88,27544.0,255.2,255.25,252.97,253.88,27544.0
2024-04-26 10:20:00,254.0,254.82,253.98,254.12,7480.0,254.0,254.82,253.98,254.12,7480.0
2024-04-26 10:25:00,254.32,256.36,254.26,256.0,13464.0,254.32,256.36,254.26,256.0,13464.0
2024-04-26 10:30:00,255.79,255.79,254.79,255.42,8187.0,255.79,255.79,254.79,255.42,8187.0
2024-04-26 10:35:00,255.42,255.84,254.32,255.38,9055.0,255.42,255.84,254.32,255.38,9055.0
2024-04-26 10:40:00,255.24,255.54,252.91,252.91,19894.0,255.24,255.54,252.91,252.91,19894.0
2024-04-26 10:45:00,252.64,253.36,252.0,252.14,27105.0,252.64,253.36,252.0,252.14,27105.0
2024-04-26 10:50:00,252.15,253.25,252.12,252.5,54638.0,252.15,253.25,252.12,252.5,54638.0
2024-04-26 10:55:00,252.5,253.75,252.21,253.1,27785.0,252.5,253.75,252.21,253.1,27785.0
2024-04-26 11:00:00,253.05,253.39,252.07,252.17,12191.0,253.05,253.39,252.07,252.17,12191.0
2024-04-26 11:05:00,252.02,252.22,250.91,251.81,19780.0,252.02,252.22,250.91,251.81,19780.0
2024-04-26 11:10:00,251.81,251.94,251.12,251.65,15933.0,251.81,251.94,251.12,251.65,15933.0
2024-04-26 11:15:00,251.53,253.46,251.53,253.46,6447.0,251.53,253.46,251.53,253.46,6447.0
2024-04-26 11:20:00,253.08,254.11,252.7,254.11,4130.0,253.08,254.11,252.7,254.11,4130.0
2024-04-26 11:25:00,253.78,254.27,253.66,254.24,4126.0,253.78,254.27,253.66,254.24,4126.0
2024-04-26 11:30:00,254.24,255.17,254.07,254.41,11433.0,254.24,255.17,254.07,254.41,11433.0
2024-04-26 11:35:00,254.49,255.12,254.43,254.79,6613.0,254.49,255.12,254.43,254.79,6613.0
2024-04-26 11:40:00,254.79,255.28,254.32,255.17,9315.0,254.79,255.28,254.32,255.17,9315.0
2024-04-26 11:45:00,255.15,255.31,254.37,254.57,7559.0,255.15,255.31,254.37,254.57,7559.0
2024-04-26 11:50:00,254.47,254.47,253.51,253.75,8105.0,254.47,254.47,253.51,253.75,8105.0
2024-04-26 11:55:00,253.58,253.73,253.26,253.67,3890.0,253.58,253.73,253.26,253.67,3890.0
2024-04-26 12:00:00,253.53,253.53,253.08,253.3,4012.0,253.53,253.53,253.08,253.3,4012.0
2024-04-26 12:05:00,253.27,254.29,253.26,254.17,6730.0,253.27,254.29,253.26,254.17,6730.0
2024-04-26 12:10:00,254.32,254.38,253.64,254.11,6053.0,254.32,254.38,253.64,254.11,6053.0
2024-04-26 12:15:00,253.99,254.24,253.51,253.52,9947.0,253.99,254.24,253.51,253.52,9947.0
2024-04-26 12:20:00,253.49,253.76,253.22,253.4,8792.0,253.49,253.76,253.22,253.4,8792.0
2024-04-26 12:25:00,253.4,253.63,253.1,253.15,8281.0,253.4,253.63,253.1,253.15,8281.0
2024-04-26 12:30:00,252.86,252.96,252.41,252.92,7409.0,252.86,252.96,252.41,252.92,7409.0
2024-04-26 12:35:00,252.89,253.67,252.75,253.42,9048.0,252.89,253.67,252.75,253.42,9048.0
2024-04-26 12:40:00,253.68,253.98,253.55,253.67,5844.0,253.68,253.98,253.55,253.67,5844.0
2024-04-26 12:45:00,253.56,253.56,252.91,253.04,3414.0,253.56,253.56,252.91,253.04,3414.0
2024-04-26 12:50:00,252.85,253.06,252.61,252.79,5031.0,252.85,253.06,252.61,252.79,5031.0
2024-04-26 12:55:00,252.76,253.53,252.72,253.52,5474.0,252.76,253.53,252.72,253.52,5474.0
2024-04-26 13:00:00,253.69,254.01,253.66,253.82,5000.0,253.69,254.01,253.66,253.82,5000.0
2024-04-26 13:05:00,253.81,254.38,253.81,254.17,3945.0,253.81,254.38,253.81,254.17,3945.0
2024-04-26 13:10:00,254.19,254.4,253.81,253.81,7333.0,254.19,254.4,253.81,253.81,7333.0
2024-04-26 13:15:00,253.81,253.98,253.64,253.79,8481.0,253.81,253.98,253.64,253.79,8481.0
2024-04-26 13:20:00,253.76,254.94,253.75,254.94,7179.0,253.76,254.94,253.75,254.94,7179.0
2024-04-26 13:25:00,254.77,255.08,254.58,254.92,7386.0,254.77,255.08,254.58,254.92,7386.0
2024-04-26 13:30:00,254.93,255.45,254.67,255.33,9199.0,254.93,255.45,254.67,255.33,9199.0
2024-04-26 13:35:00,255.48,255.48,254.67,254.78,2537.0,255.48,255.48,254.67,254.78,2537.0
2024-04-26 13:40:00,254.82,254.82,254.08,254.3,4693.0,254.82,254.82,254.08,254.3,4693.0
2024-04-26 13:45:00,254.2,254.47,254.05,254.32,3287.0,254.2,254.47,254.05,254.32,3287.0
2024-04-26 13:50:00,254.16,254.49,254.08,254.16,5125.0,254.16,254.49,254.08,254.16,5125.0
2024-04-26 13:55:00,254.25,254.34,253.51,253.51,3645.0,254.25,254.34,253.51,253.51,3645.0
2024-04-26 14:00:00,253.64,254.61,253.52,254.3,6676.0,253.64,254.61,253.52,254.3,6676.0
2024-04-26 14:05:00,254.18,254.74,254.16,254.16,4913.0,254.18,254.74,254.16,254.16,4913.0
2024-04-26 14:10:00,254.33,254.34,254.01,254.11,6141.0,254.33,254.34,254.01,254.11,6141.0
2024-04-26 14:15:00,254.14,254.15,253.45,253.64,5401.0,254.14,254.15,253.45,253.64,5401.0
2024-04-26 14:20:00,253.65,253.89,253.65,253.88,2024.0,253.65,253.89,253.65,253.88,2024.0
2024-04-26 14:25:00,254.05,254.54,254.04,254.53,7669.0,254.05,254.54,254.04,254.53,7669.0
2024-04-26 14:30:00,254.61,255.16,254.49,255.16,6836.0,254.61,255.16,254.49,255.16,6836.0
2024-04-26 14:35:00,255.03,255.43,254.65,254.92,5990.0,255.03,255.43,254.65,254.92,5990.0
2024-04-26 14:40:00,254.94,255.43,254.94,255.43,2632.0,254.94,255.43,254.94,255.43,2632.0
2024-04-26 14:45:00,255.52,255.54,255.07,255.17,5296.0,255.52,255.54,255.07,255.17,5296.0
2024-04-26 14:50:00,255.21,255.59,255.04,255.3,3701.0,255.21,255.59,255.04,255.3,3701.0
2024-04-26 14:55:00,255.31,255.51,255.02,255.46,5325.0,255.31,255.51,255.02,255.46,5325.0
2024-04-26 15:00:00,255.46,256.22,255.45,256.08,11324.0,255.46,256.22,255.45,256.08,11324.0
2024-04-26 15:05:00,256.08,256.38,256.0,256.19,4555.0,256.08,256.38,256.0,256.19,4555.0
2024-04-26 15:10:00,256.05,256.37,255.98,256.15,4782.0,256.05,256.37,255.98,256.15,4782.0
2024-04-26 15:15:00,256.14,256.52,256.06,256.25,7361.0,256.14,256.52,256.06,256.25,7361.0
2024-04-26 15:20:00,256.32,256.52,255.81,255.87,5746.0,256.32,256.52,255.81,255.87,5746.0
2024-04-26 15:25:00,255.99,256.65,255.99,256.4,6770.0,255.99,256.65,255.99,256.4,6770.0
2024-04-26 15:30:00,256.32,256.35,255.87,256.27,6389.0,256.32,256.35,255.87,256.27,6389.0
2024-04-26 15:35:00,256.4,256.53,256.24,256.27,4143.0,256.4,256.53,256.24,256.27,4143.0
2024-04-26 15:40:00,256.21,256.75,256.17,256.48,11364.0,256.21,256.75,256.17,256.48,11364.0
2024-04-26 15:45:00,256.35,256.49,255.84,256.29,18595.0,256.35,256.49,255.84,256.29,18595.0
2024-04-26 15:50:00,256.19,256.26,254.94,255.08,34621.0,256.19,256.26,254.94,255.08,34621.0
2024-04-26 15:55:00,255.18,255.2,254.13,254.99,66180.0,255.18,255.2,254.13,254.99,66180.0
2024-04-29 09:30:00,255.63,257.85,255.55,255.55,21263.0,255.63,257.85,255.55,255.55,21263.0
2024-04-29 09:35:00,255.22,256.35,255.08,255.86,8948.0,255.22,256.35,255.08,255.86,8948.0
2024-04-29 09:40:00,256.39,258.54,256.09,257.96,3794.0,256.39,258.54,256.09,257.96,3794.0
2024-04-29 09:45:00,258.32,259.08,257.81,258.37,5475.0,258.32,259.08,257.81,258.37,5475.0
2024-04-29 09:50:00,258.7,259.57,258.44,259.57,6979.0,258.7,259.57,258.44,259.57,6979.0
2024-04-29 09:55:00,259.61,259.61,257.96,258.77,4392.0,259.61,259.61,257.96,258.77,4392.0
2024-04-29 10:00:00,258.67,259.08,258.17,258.28,5972.0,258.67,259.08,258.17,258.28,5972.0
2024-04-29 10:05:00,258.33,258.35,256.92,257.38,10865.0,258.33,258.35,256.92,257.38,10865.0
2024-04-29 10:10:00,257.48,257.94,256.99,257.94,7969.0,257.48,257.94,256.99,257.94,7969.0
2024-04-29 10:15:00,258.07,258.18,257.47,257.48,6830.0,258.07,258.18,257.47,257.48,6830.0
2024-04-29 10:20:00,257.7,258.22,257.4,258.15,13705.0,257.7,258.22,257.4,258.15,13705.0
2024-04-29 10:25:00,258.17,258.67,258.17,258.36,13020.0,258.17,258.67,258.17,258.36,13020.0
2024-04-29 10:30:00,258.58,259.02,257.94,257.94,22229.0,258.58,259.02,257.94,257.94,22229.0
2024-04-29 10:35:00,258.0,258.41,257.85,258.12,22383.0,258.0,258.41,257.85,258.12,22383.0
2024-04-29 10:40:00,258.18,258.69,258.09,258.59,25991.0,258.18,258.69,258.09,258.59,25991.0
2024-04-29 10:45:00,258.62,258.68,257.76,257.76,12752.0,258.62,258.68,257.76,257.76,12752.0
2024-04-29 10:50:00,257.86,258.12,257.66,258.01,48262.0,257.86,258.12,257.66,258.01,48262.0
2024-04-29 10:55:00,258.01,260.51,258.01,259.86,9644.0,258.01,260.51,258.01,259.86,9644.0
2024-04-29 11:00:00,259.89,260.51,259.72,259.93,4970.0,259.89,260.51,259.72,259.93,4970.0
2024-04-29 11:05:00,259.93,260.21,259.31,260.21,6476.0,259.93,260.21,259.31,260.21,6476.0
2024-04-29 11:10:00,260.17,261.16,259.81,261.06,5596.0,260.17,261.16,259.81,261.06,5596.0
2024-04-29 11:15:00,261.42,262.31,261.42,262.05,6403.0,261.42,262.31,261.42,262.05,6403.0
2024-04-29 11:20:00,262.25,262.25,260.82,260.82,4310.0,262.25,262.25,260.82,260.82,4310.0
2024-04-29 11:25:00,260.81,261.46,260.65,260.87,3488.0,260.81,261.46,260.65,260.87,3488.0
2024-04-29 11:30:00,260.9,260.91,259.94,260.29,6142.0,260.9,260.91,259.94,260.29,6142.0
2024-04-29 11:35:00,260.28,260.44,260.06,260.27,1296.0,260.28,260.44,260.06,260.27,1296.0
2024-04-29 11:40:00,260.15,260.38,259.92,259.92,1478.0,260.15,260.38,259.92,259.92,1478.0
2024-04-29 11:45:00,259.83,259.9,259.29,259.56,1346.0,259.83,259.9,259.29,259.56,1346.0
2024-04-29 11:50:00,259.77,259.77,259.38,259.59,1916.0,259.77,259.77,259.38,259.59,1916.0
2024-04-29 11:55:00,259.6,259.84,259.38,259.83,4338.0,259.6,259.84,259.38,259.83,4338.0
2024-04-29 12:00:00,259.83,260.07,259.49,260.07,1971.0,259.83,260.07,259.49,260.07,1971.0
2024-04-29 12:05:00,259.92,259.94,259.57,259.9,2401.0,259.92,259.94,259.57,259.9,2401.0
2024-04-29 12:10:00,260.03,260.4,259.79,260.29,3620.0,260.03,260.4,259.79,260.29,3620.0
2024-04-29 12:15:00,260.24,260.24,260.03,260.03,859.0,260.24,260.24,260.03,260.03,859.0
2024-04-29 12:20:00,260.13,260.37,260.13,260.37,532.0,260.13,260.37,260.13,260.37,532.0
2024-04-29 12:25:00,260.37,261.46,260.36,261.4,2645.0,260.37,261.46,260.36,261.4,2645.0
2024-04-29 12:30:00,261.27,261.68,260.96,261.58,3849.0,261.27,261.68,260.96,261.58,3849.0
2024-04-29 12:35:00,261.69,261.92,261.6,261.6,1625.0,261.69,261.92,261.6,261.6,1625.0
2024-04-29 12:40:00,261.62,261.62,261.18,261.18,1514.0,261.62,261.62,261.18,261.18,1514.0
2024-04-29 12:45:00,261.02,261.02,260.45,260.65,1528.0,261.02,261.02,260.45,260.65,1528.0
2024-04-29 12:50:00,260.42,260.54,260.32,260.36,1832.0,260.42,260.54,260.32,260.36,1832.0
2024-04-29 12:55:00,260.38,260.65,260.37,260.58,1220.0,260.38,260.65,260.37,260.58,1220.0
2024-04-29 13:00:00,260.63,261.04,260.63,260.85,2843.0,260.63,261.04,260.63,260.85,2843.0
2024-04-29 13:05:00,260.71,260.93,260.66,260.93,3510.0,260.71,260.93,260.66,260.93,3510.0
2024-04-29 13:10:00,260.81,260.81,260.55,260.78,3425.0,260.81,260.81,260.55,260.78,3425.0
2024-04-29 13:15:00,260.42,260.82,260.42,260.78,1056.0,260.42,260.82,260.42,260.78,1056.0
2024-04-29 13:20:00,260.94,261.43,260.9,261.43,2273.0,260.94,261.43,260.9,261.43,2273.0
2024-04-29 13:25:00,261.34,262.0,261.25,262.0,6105.0,261.34,262.0,261.25,262.0,6105.0
2024-04-29 13:30:00,261.9,262.05,261.56,261.69,5955.0,261.9,262.05,261.56,261.69,5955.0
2024-04-29 13:35:00,261.62,261.68,261.09,261.15,4049.0,261.62,261.68,261.09,261.15,4049.0
2024-04-29 13:40:00,261.24,261.35,260.99,261.09,2583.0,261.24,261.35,260.99,261.09,2583.0
2024-04-29 13:45:00,261.12,261.12,260.76,261.1,2296.0,261.12,261.12,260.76,261.1,2296.0
2024-04-29 13:50:00,260.81,261.1,260.5,260.71,10619.0,260.81,261.1,260.5,260.71,10619.0
2024-04-29 13:55:00,260.72,261.01,260.68,260.95,1174.0,260.72,261.01,260.68,260.95,1174.0
2024-04-29 14:00:00,261.09,261.21,260.74,261.21,1911.0,261.09,261.21,260.74,261.21,1911.0
2024-04-29 14:05:00,261.33,261.49,261.15,261.49,5324.0,261.33,261.49,261.15,261.49,5324.0
2024-04-29 14:10:00,261.49,262.15,261.41,262.13,6755.0,261.49,262.15,261.41,262.13,6755.0
2024-04-29 14:15:00,262.11,262.2,261.56,261.72,12171.0,262.11,262.2,261.56,261.72,12171.0
2024-04-29 14:20:00,261.66,261.72,261.53,261.65,3267.0,261.66,261.72,261.53,261.65,3267.0
2024-04-29 14:25:00,261.64,261.65,261.15,261.25,3875.0,261.64,261.65,261.15,261.25,3875.0
2024-04-29 14:30:00,261.14,261.14,260.54,260.75,3320.0,261.14,261.14,260.54,260.75,3320.0
2024-04-29 14:35:00,260.65,260.65,260.18,260.39,3137.0,260.65,260.65,260.18,260.39,3137.0
2024-04-29 14:40:00,260.41,260.64,260.29,260.58,5589.0,260.41,260.64,260.29,260.58,5589.0
2024-04-29 14:45:00,260.68,260.68,260.46,260.47,1610.0,260.68,260.68,260.46,260.47,1610.0
2024-04-29 14:50:00,260.62,260.7,260.37,260.43,3383.0,260.62,260.7,260.37,260.43,3383.0
2024-04-29 14:55:00,260.63,260.74,260.39,260.39,4100.0,260.63,260.74,260.39,260.39,4100.0
2024-04-29 15:00:00,260.38,260.39,259.54,259.59,4900.0,260.38,260.39,259.54,259.59,4900.0
2024-04-29 15:05:00,259.59,259.99,259.26,259.99,6020.0,259.59,259.99,259.26,259.99,6020.0
2024-04-29 15:10:00,259.86,260.19,259.86,260.11,3692.0,259.86,260.19,259.86,260.11,3692.0
2024-04-29 15:15:00,260.15,260.19,259.99,260.06,3786.0,260.15,260.19,259.99,260.06,3786.0
2024-04-29 15:20:00,260.13,260.74,260.13,260.67,2825.0,260.13,260.74,260.13,260.67,2825.0
2024-04-29 15:25:00,260.63,260.63,260.44,260.53,4498.0,260.63,260.63,260.44,260.53,4498.0
2024-04-29 15:30:00,260.47,260.61,260.37,260.61,2849.0,260.47,260.61,260.37,260.61,2849.0
2024-04-29 15:35:00,260.57,260.64,260.3,260.6,5162.0,260.57,260.64,260.3,260.6,5162.0
2024-04-29 15:40:00,260.45,260.62,260.36,260.38,4548.0,260.45,260.62,260.36,260.38,4548.0
2024-04-29 15:45:00,260.37,260.51,260.22,260.25,10279.0,260.37,260.51,260.22,260.25,10279.0
2024-04-29 15:50:00,260.25,260.33,259.71,260.28,22891.0,260.25,260.33,259.71,260.28,22891.0
2024-04-29 15:55:00,260.3,260.3,259.61,259.7,51429.0,260.3,260.3,259.61,259.7,51429.0
2024-04-30 09:30:00,258.31,258.58,255.44,255.58,18810.0,258.31,258.58,255.44,255.58,18810.0
2024-04-30 09:35:00,255.38,255.38,254.1,254.11,2100.0,255.38,255.38,254.1,254.11,2100.0
2024-04-30 09:40:00,253.87,255.44,253.35,253.35,4282.0,253.87,255.44,253.35,253.35,4282.0
2024-04-30 09:45:00,254.15,255.39,254.15,254.42,900.0,254.15,255.39,254.15,254.42,900.0
2024-04-30 09:50:00,254.08,254.24,252.92,253.55,7078.0,254.08,254.24,252.92,253.55,7078.0
2024-04-30 09:55:00,253.62,255.72,253.54,255.46,8601.0,253.62,255.72,253.54,255.46,8601.0
2024-04-30 10:00:00,255.74,255.94,254.77,255.69,14876.0,255.74,255.94,254.77,255.69,14876.0
2024-04-30 10:05:00,256.02,257.07,256.0,256.82,12016.0,256.02,257.07,256.0,256.82,12016.0
2024-04-30 10:10:00,256.92,258.34,256.63,258.3,5345.0,256.92,258.34,256.63,258.3,5345.0
2024-04-30 10:15:00,258.27,259.36,258.27,258.79,11414.0,258.27,259.36,258.27,258.79,11414.0
2024-04-30 10:20:00,258.78,259.0,258.35,258.64,10821.0,258.78,259.0,258.35,258.64,10821.0
2024-04-30 10:25:00,258.59,259.22,258.13,259.14,16379.0,258.59,259.22,258.13,259.14,16379.0
2024-04-30 10:30:00,259.15,259.39,258.3,258.31,12730.0,259.15,259.39,258.3,258.31,12730.0
2024-04-30 10:35:00,257.94,258.58,257.84,258.53,5882.0,257.94,258.58,257.84,258.53,5882.0
2024-04-30 10:40:00,258.5,258.84,258.42,258.75,2639.0,258.5,258.84,258.42,258.75,2639.0
2024-04-30 10:45:00,258.65,258.86,258.39,258.84,3785.0,258.65,258.86,258.39,258.84,3785.0
2024-04-30 10:50:00,258.53,259.21,258.35,258.98,9260.0,258.53,259.21,258.35,258.98,9260.0
2024-04-30 10:55:00,259.17,259.46,258.6,258.74,5902.0,259.17,259.46,258.6,258.74,5902.0
2024-04-30 11:00:00,258.63,259.15,258.63,259.08,2549.0,258.63,259.15,258.63,259.08,2549.0
2024-04-30 11:05:00,259.04,259.22,258.77,258.81,4185.0,259.04,259.22,258.77,258.81,4185.0
2024-04-30 11:10:00,258.74,258.74,258.08,258.19,9796.0,258.74,258.74,258.08,258.19,9796.0
2024-04-30 11:15:00,258.26,258.47,257.94,257.94,4413.0,258.26,258.47,257.94,257.94,4413.0
2024-04-30 11:20:00,258.06,258.13,257.84,257.98,2872.0,258.06,258.13,257.84,257.98,2872.0
2024-04-30 11:25:00,258.12,258.78,258.11,258.53,8127.0,258.12,258.78,258.11,258.53,8127.0
2024-04-30 11:30:00,258.57,258.71,257.81,257.95,6081.0,258.57,258.71,257.81,257.95,6081.0
2024-04-30 11:35:00,258.38,258.38,257.29,257.61,8203.0,258.38,258.38,257.29,257.61,8203.0
2024-04-30 11:40:00,257.58,257.76,257.45,257.72,1400.0,257.58,257.76,257.45,257.72,1400.0
2024-04-30 11:45:00,257.69,258.02,257.69,258.01,5248.0,257.69,258.02,257.69,258.01,5248.0
2024-04-30 11:50:00,257.98,258.52,257.97,258.51,2305.0,257.98,258.52,257.97,258.51,2305.0
2024-04-30 11:55:00,258.73,258.97,258.59,258.8,5187.0,258.73,258.97,258.59,258.8,5187.0
2024-04-30 12:00:00,258.61,259.12,258.28,258.8,15671.0,258.61,259.12,258.28,258.8,15671.0
2024-04-30 12:05:00,258.86,258.98,258.22,258.26,5597.0,258.86,258.98,258.22,258.26,5597.0
2024-04-30 12:10:00,258.31,258.64,258.06,258.57,5686.0,258.31,258.64,258.06,258.57,5686.0
2024-04-30 12:15:00,258.54,258.78,258.42,258.69,4112.0,258.54,258.78,258.42,258.69,4112.0
2024-04-30 12:20:00,258.55,258.72,258.4,258.62,2684.0,258.55,258.72,258.4,258.62,2684.0
2024-04-30 12:25:00,258.52,258.61,258.05,258.13,2314.0,258.52,258.61,258.05,258.13,2314.0
2024-04-30 12:30:00,257.97,258.25,257.48,258.2,6086.0,257.97,258.25,257.48,258.2,6086.0
2024-04-30 12:35:00,258.01,258.29,257.31,257.46,7379.0,258.01,258.29,257.31,257.46,7379.0
2024-04-30 12:40:00,257.6,257.61,257.39,257.43,1254.0,257.6,257.61,257.39,257.43,1254.0
2024-04-30 12:45:00,257.23,257.54,257.19,257.54,4859.0,257.23,257.54,257.19,257.54,4859.0
2024-04-30 12:50:00,257.69,258.26,257.64,258.17,2930.0,257.69,258.26,257.64,258.17,2930.0
2024-04-30 12:55:00,258.26,258.26,257.64,257.82,5236.0,258.26,258.26,257.64,257.82,5236.0
2024-04-30 13:00:00,257.81,258.12,257.8,258.12,1505.0,257.81,258.12,257.8,258.12,1505.0
2024-04-30 13:05:00,257.95,258.19,257.8,257.9,4584.0,257.95,258.19,257.8,257.9,4584.0
2024-04-30 13:10:00,257.9,258.02,257.7,257.87,5224.0,257.9,258.02,257.7,257.87,5224.0
2024-04-30 13:15:00,257.78,257.87,257.56,257.75,4132.0,257.78,257.87,257.56,257.75,4132.0
2024-04-30 13:20:00,257.82,258.09,257.82,257.9,3274.0,257.82,258.09,257.82,257.9,3274.0
2024-04-30 13:25:00,257.82,258.19,257.82,258.0,7545.0,257.82,258.19,257.82,258.0,7545.0
2024-04-30 13:30:00,258.08,258.22,257.23,257.37,5986.0,258.08,258.22,257.23,257.37,5986.0
2024-04-30 13:35:00,257.3,257.53,257.06,257.46,6723.0,257.3,257.53,257.06,257.46,6723.0
2024-04-30 13:40:00,257.48,257.81,257.33,257.65,10416.0,257.48,257.81,257.33,257.65,10416.0
2024-04-30 13:45:00,257.78,258.02,257.45,257.6,7461.0,257.78,258.02,257.45,257.6,7461.0
2024-04-30 13:50:00,257.61,257.73,257.45,257.47,3818.0,257.61,257.73,257.45,257.47,3818.0
2024-04-30 13:55:00,257.61,257.79,257.37,257.54,9895.0,257.61,257.79,257.37,257.54,9895.0
2024-04-30 14:00:00,257.61,257.62,257.34,257.5,8044.0,257.61,257.62,257.34,257.5,8044.0
2024-04-30 14:05:00,257.59,257.63,257.38,257.47,2448.0,257.59,257.63,257.38,257.47,2448.0
2024-04-30 14:10:00,257.47,257.69,257.23,257.38,24921.0,257.47,257.69,257.23,257.38,24921.0
2024-04-30 14:15:00,257.37,257.49,257.0,257.03,2733.0,257.37,257.49,257.0,257.03,2733.0
2024-04-30 14:20:00,256.98,257.34,256.69,257.15,7512.0,256.98,257.34,256.69,257.15,7512.0
2024-04-30 14:25:00,257.16,257.28,257.02,257.12,11423.0,257.16,257.28,257.02,257.12,11423.0
2024-04-30 14:30:00,257.07,257.07,256.82,256.9,8626.0,257.07,257.07,256.82,256.9,8626.0
2024-04-30 14:35:00,256.89,256.92,256.56,256.66,7242.0,256.89,256.92,256.56,256.66,7242.0
2024-04-30 14:40:00,256.63,256.7,256.53,256.61,8983.0,256.63,256.7,256.53,256.61,8983.0
2024-04-30 14:45:00,256.53,256.63,256.49,256.53,6208.0,256.53,256.63,256.49,256.53,6208.0
2024-04-30 14:50:00,256.53,256.53,255.89,256.03,11466.0,256.53,256.53,255.89,256.03,11466.0
2024-04-30 14:55:00,256.03,256.62,256.01,256.62,7300.0,256.03,256.62,256.01,256.62,7300.0
2024-04-30 15:00:00,256.59,256.72,256.5,256.66,3815.0,256.59,256.72,256.5,256.66,3815.0
2024-04-30 15:05:00,256.65,256.65,256.51,256.51,6983.0,256.65,256.65,256.51,256.51,6983.0
2024-04-30 15:10:00,256.53,256.86,256.48,256.56,10071.0,256.53,256.86,256.48,256.56,10071.0
2024-04-30 15:15:00,256.56,256.6,256.28,256.32,14463.0,256.56,256.6,256.28,256.32,14463.0
2024-04-30 15:20:00,256.35,256.69,256.31,256.44,8385.0,256.35,256.69,256.31,256.44,8385.0
2024-04-30 15:25:00,256.48,256.6,256.28,256.6,9275.0,256.48,256.6,256.28,256.6,9275.0
2024-04-30 15:30:00,256.58,256.72,256.31,256.38,10704.0,256.58,256.72,256.31,256.38,10704.0
2024-04-30 15:35:00,256.4,256.44,256.28,256.39,18728.0,256.4,256.44,256.28,256.39,18728.0
2024-04-30 15:40:00,256.38,256.48,256.28,256.42,9704.0,256.38,256.48,256.28,256.42,9704.0
2024-04-30 15:45:00,256.35,256.5,256.33,256.44,10296.0,256.35,256.5,256.33,256.44,10296.0
2024-04-30 15:50:00,256.35,256.7,256.27,256.4,33993.0,256.35,256.7,256.27,256.4,33993.0
2024-04-30 15:55:00,256.32,256.41,255.56,255.94,95592.0,256.32,256.41,255.56,255.94,95592.0
2024-05-01 09:30:00,255.88,258.5,255.88,258.48,18093.0,255.88,258.5,255.88,258.48,18093.0
2024-05-01 09:35:00,258.54,258.72,257.5,257.5,5858.0,258.54,258.72,257.5,257.5,5858.0
2024-05-01 09:40:00,257.06,257.07,256.5,256.62,803.0,257.06,257.07,256.5,256.62,803.0
2024-05-01 09:45:00,256.5,256.74,256.01,256.74,2270.0,256.5,256.74,256.01,256.74,2270.0
2024-05-01 09:50:00,256.44,256.44,256.08,256.19,1944.0,256.44,256.44,256.08,256.19,1944.0
2024-05-01 09:55:00,256.48,257.09,256.38,256.51,3843.0,256.48,257.09,256.38,256.51,3843.0
2024-05-01 10:00:00,256.73,256.83,256.03,256.44,2698.0,256.73,256.83,256.03,256.44,2698.0
2024-05-01 10:05:00,256.47,256.6,255.85,256.05,2615.0,256.47,256.6,255.85,256.05,2615.0
2024-05-01 10:10:00,255.78,256.22,255.76,255.82,2736.0,255.78,256.22,255.76,255.82,2736.0
2024-05-01 10:15:00,255.75,256.12,255.49,255.71,3716.0,255.75,256.12,255.49,255.71,3716.0
2024-05-01 10:20:00,255.61,255.93,255.41,255.5,3277.0,255.61,255.93,255.41,255.5,3277.0
2024-05-01 10:25:00,255.72,256.93,255.72,256.93,2023.0,255.72,256.93,255.72,256.93,2023.0
2024-05-01 10:30:00,256.46,256.46,255.38,255.55,4762.0,256.46,256.46,255.38,255.55,4762.0
2024-05-01 10:35:00,255.31,255.37,254.84,254.96,3562.0,255.31,255.37,254.84,254.96,3562.0
2024-05-01 10:40:00,254.75,254.75,254.13,254.62,6831.0,254.75,254.75,254.13,254.62,6831.0
2024-05-01 10:45:00,254.49,254.83,254.22,254.35,6191.0,254.49,254.83,254.22,254.35,6191.0
2024-05-01 10:50:00,254.19,254.42,253.91,254.42,3516.0,254.19,254.42,253.91,254.42,3516.0
2024-05-01 10:55:00,254.58,254.75,254.44,254.75,1740.0,254.58,254.75,254.44,254.75,1740.0
2024-05-01 11:00:00,254.84,254.89,254.59,254.89,1600.0,254.84,254.89,254.59,254.89,1600.0
2024-05-01 11:05:00,254.95,255.14,254.82,254.82,1300.0,254.95,255.14,254.82,254.82,1300.0
2024-05-01 11:10:00,254.85,255.63,254.82,255.53,2241.0,254.85,255.63,254.82,255.53,2241.0
2024-05-01 11:15:00,255.69,255.74,255.33,255.64,2872.0,255.69,255.74,255.33,255.64,2872.0
2024-05-01 11:20:00,255.5,255.99,255.5,255.88,1800.0,255.5,255.99,255.5,255.88,1800.0
2024-05-01 11:25:00,256.0,256.48,255.99,256.48,3901.0,256.0,256.48,255.99,256.48,3901.0
2024-05-01 11:30:00,256.46,256.75,256.46,256.74,3150.0,256.46,256.75,256.46,256.74,3150.0
2024-05-01 11:35:00,256.78,257.05,256.71,256.99,2293.0,256.78,257.05,256.71,256.99,2293.0
2024-05-01 11:40:00,256.79,256.79,256.48,256.77,2425.0,256.79,256.79,256.48,256.77,2425.0
2024-05-01 11:45:00,256.69,256.91,256.57,256.57,1000.0,256.69,256.91,256.57,256.57,1000.0
2024-05-01 11:50:00,256.55,257.22,256.55,257.2,1837.0,256.55,257.22,256.55,257.2,1837.0
2024-05-01 11:55:00,257.12,257.58,257.09,257.55,1588.0,257.12,257.58,257.09,257.55,1588.0
2024-05-01 12:00:00,257.55,257.91,257.55,257.66,2218.0,257.55,257.91,257.55,257.66,2218.0
2024-05-01 12:05:00,257.79,257.92,257.76,257.82,578.0,257.79,257.92,257.76,257.82,578.0
2024-05-01 12:10:00,257.81,257.81,257.6,257.6,1048.0,257.81,257.81,257.6,257.6,1048.0
2024-05-01 12:15:00,257.56,257.9,257.5,257.9,1921.0,257.56,257.9,257.5,257.9,1921.0
2024-05-01 12:20:00,257.83,257.83,257.78,257.82,439.0,257.83,257.83,257.78,257.82,439.0
2024-05-01 12:25:00,257.95,258.0,257.48,257.48,3137.0,257.95,258.0,257.48,257.48,3137.0
2024-05-01 12:30:00,257.46,257.6,257.26,257.49,1341.0,257.46,257.6,257.26,257.49,1341.0
2024-05-01 12:35:00,257.37,257.46,257.18,257.28,3548.0,257.37,257.46,257.18,257.28,3548.0
2024-05-01 12:40:00,257.38,257.53,257.22,257.47,3720.0,257.38,257.53,257.22,257.47,3720.0
2024-05-01 12:45:00,257.48,257.77,257.45,257.77,1374.0,257.48,257.77,257.45,257.77,1374.0
2024-05-01 12:50:00,257.33,258.57,257.33,258.57,12284.0,257.33,258.57,257.33,258.57,12284.0
2024-05-01 12:55:00,258.38,258.93,258.34,258.85,30355.0,258.38,258.93,258.34,258.85,30355.0
2024-05-01 13:00:00,258.85,259.64,258.82,259.2,20323.0,258.85,259.64,258.82,259.2,20323.0
2024-05-01 13:05:00,259.2,259.55,259.15,259.47,17186.0,259.2,259.55,259.15,259.47,17186.0
2024-05-01 13:10:00,259.53,259.56,259.16,259.17,6982.0,259.53,259.56,259.16,259.17,6982.0
2024-05-01 13:15:00,258.95,259.3,258.9,258.94,3164.0,258.95,259.3,258.9,258.94,3164.0
2024-05-01 13:20:00,258.99,258.99,258.5,258.56,5116.0,258.99,258.99,258.5,258.56,5116.0
2024-05-01 13:25:00,258.5,258.76,258.35,258.76,7560.0,258.5,258.76,258.35,258.76,7560.0
2024-05-01 13:30:00,258.76,259.13,258.63,258.97,2545.0,258.76,259.13,258.63,258.97,2545.0
2024-05-01 13:35:00,258.87,259.21,258.8,258.94,3065.0,258.87,259.21,258.8,258.94,3065.0
2024-05-01 13:40:00,258.73,258.78,258.36,258.41,3520.0,258.73,258.78,258.36,258.41,3520.0
2024-05-01 13:45:00,258.13,258.48,258.02,258.48,3374.0,258.13,258.48,258.02,258.48,3374.0
2024-05-01 13:50:00,258.19,258.27,258.19,258.26,700.0,258.19,258.27,258.19,258.26,700.0
2024-05-01 13:55:00,258.26,258.61,258.25,258.61,2221.0,258.26,258.61,258.25,258.61,2221.0
2024-05-01 14:00:00,258.68,259.36,258.67,258.73,4603.0,258.68,259.36,258.67,258.73,4603.0
2024-05-01 14:05:00,258.98,258.98,258.46,258.57,900.0,258.98,258.98,258.46,258.57,900.0
2024-05-01 14:10:00,258.6,258.75,258.38,258.67,1655.0,258.6,258.75,258.38,258.67,1655.0
2024-05-01 14:15:00,258.83,259.0,258.7,258.7,2144.0,258.83,259.0,258.7,258.7,2144.0
2024-05-01 14:20:00,258.68,259.06,258.39,258.94,7200.0,258.68,259.06,258.39,258.94,7200.0
2024-05-01 14:25:00,258.84,259.38,258.77,259.31,4309.0,258.84,259.38,258.77,259.31,4309.0
2024-05-01 14:30:00,259.22,259.22,257.77,258.44,20784.0,259.22,259.22,257.77,258.44,20784.0
2024-05-01 14:35:00,258.38,258.38,256.89,258.14,18034.0,258.38,258.38,256.89,258.14,18034.0
2024-05-01 14:40:00,258.53,259.64,257.96,259.64,6021.0,258.53,259.64,257.96,259.64,6021.0
2024-05-01 14:45:00,259.39,260.54,259.26,260.53,24573.0,259.39,260.54,259.26,260.53,24573.0
2024-05-01 14:50:00,260.63,262.47,260.63,262.47,14878.0,260.63,262.47,260.63,262.47,14878.0
2024-05-01 14:55:00,262.46,263.0,262.08,262.27,18478.0,262.46,263.0,262.08,262.27,18478.0
2024-05-01 15:00:00,262.46,263.06,262.14,262.49,10070.0,262.46,263.06,262.14,262.49,10070.0
2024-05-01 15:05:00,262.41,262.8,262.02,262.78,5428.0,262.41,262.8,262.02,262.78,5428.0
2024-05-01 15:10:00,262.64,263.24,262.55,262.78,8433.0,262.64,263.24,262.55,262.78,8433.0
2024-05-01 15:15:00,262.83,262.86,262.12,262.33,5955.0,262.83,262.86,262.12,262.33,5955.0
2024-05-01 15:20:00,262.26,262.78,261.61,262.66,4520.0,262.26,262.78,261.61,262.66,4520.0
2024-05-01 15:25:00,262.62,262.76,262.2,262.2,7510.0,262.62,262.76,262.2,262.2,7510.0
2024-05-01 15:30:00,262.12,262.12,261.16,261.38,10059.0,262.12,262.12,261.16,261.38,10059.0
2024-05-01 15:35:00,261.48,261.56,260.44,260.49,12688.0,261.48,261.56,260.44,260.49,12688.0
2024-05-01 15:40:00,260.54,260.98,260.19,260.94,17937.0,260.54,260.98,260.19,260.94,17937.0
2024-05-01 15:45:00,260.86,261.16,259.78,259.79,25220.0,260.86,261.16,259.78,259.79,25220.0
2024-05-01 15:50:00,259.62,260.32,259.21,260.19,60688.0,259.62,260.32,259.21,260.19,60688.0
2024-05-01 15:55:00,260.26,260.3,259.49,259.49,45788.0,260.26,260.3,259.49,259.49,45788.0
2024-05-02 09:30:00,262.9,262.9,261.17,261.18,12151.0,262.9,262.9,261.17,261.18,12151.0
2024-05-02 09:35:00,260.66,262.61,260.6,262.12,8832.0,260.66,262.61,260.6,262.12,8832.0
2024-05-02 09:40:00,262.16,262.44,261.51,261.87,2826.0,262.16,262.44,261.51,261.87,2826.0
2024-05-02 09:45:00,261.59,261.59,260.03,260.5,6279.0,261.59,261.59,260.03,260.5,6279.0
2024-05-02 09:50:00,260.5,260.99,260.21,260.73,5290.0,260.5,260.99,260.21,260.73,5290.0
2024-05-02 09:55:00,260.88,260.94,260.67,260.81,3233.0,260.88,260.94,260.67,260.81,3233.0
2024-05-02 10:00:00,260.87,261.41,260.34,260.9,9054.0,260.87,261.41,260.34,260.9,9054.0
2024-05-02 10:05:00,260.84,261.16,260.52,261.02,3084.0,260.84,261.16,260.52,261.02,3084.0
2024-05-02 10:10:00,261.06,261.26,260.64,260.64,3800.0,261.06,261.26,260.64,260.64,3800.0
2024-05-02 10:15:00,260.9,261.0,260.53,260.59,2749.0,260.9,261.0,260.53,260.59,2749.0
2024-05-02 10:20:00,260.58,261.16,260.26,261.11,8596.0,260.58,261.16,260.26,261.11,8596.0
2024-05-02 10:25:00,260.94,260.94,260.3,260.41,5149.0,260.94,260.94,260.3,260.41,5149.0
2024-05-02 10:30:00,260.3,260.94,260.3,260.94,3185.0,260.3,260.94,260.3,260.94,3185.0
2024-05-02 10:35:00,260.98,260.98,260.65,260.94,1710.0,260.98,260.98,260.65,260.94,1710.0
2024-05-02 10:40:00,260.71,260.77,260.17,260.69,7288.0,260.71,260.77,260.17,260.69,7288.0
2024-05-02 10:45:00,260.76,261.33,260.76,261.26,2605.0,260.76,261.33,260.76,261.26,2605.0
2024-05-02 10:50:00,261.28,261.41,261.08,261.12,9238.0,261.28,261.41,261.08,261.12,9238.0
2024-05-02 10:55:00,261.31,262.4,261.17,262.34,6393.0,261.31,262.4,261.17,262.34,6393.0
2024-05-02 11:00:00,262.5,263.48,262.5,263.47,3751.0,262.5,263.48,262.5,263.47,3751.0
2024-05-02 11:05:00,263.5,263.5,263.12,263.17,8000.0,263.5,263.5,263.12,263.17,8000.0
2024-05-02 11:10:00,263.24,263.37,263.07,263.3,3352.0,263.24,263.37,263.07,263.3,3352.0
2024-05-02 11:15:00,263.23,263.33,262.49,262.84,2800.0,263.23,263.33,262.49,262.84,2800.0
2024-05-02 11:20:00,262.51,262.59,262.49,262.52,600.0,262.51,262.59,262.49,262.52,600.0
2024-05-02 11:25:00,262.32,262.38,261.77,261.77,3275.0,262.32,262.38,261.77,261.77,3275.0
2024-05-02 11:30:00,261.86,262.01,261.54,261.98,2475.0,261.86,262.01,261.54,261.98,2475.0
2024-05-02 11:35:00,261.97,261.97,261.6,261.6,603.0,261.97,261.97,261.6,261.6,603.0
2024-05-02 11:40:00,261.59,261.74,261.49,261.49,600.0,261.59,261.74,261.49,261.49,600.0
2024-05-02 11:45:00,261.62,261.62,261.22,261.32,1721.0,261.62,261.62,261.22,261.32,1721.0
2024-05-02 11:50:00,261.29,261.54,261.13,261.18,2100.0,261.29,261.54,261.13,261.18,2100.0
2024-05-02 11:55:00,261.18,261.64,261.04,261.5,3709.0,261.18,261.64,261.04,261.5,3709.0
2024-05-02 12:00:00,261.64,261.98,261.21,261.21,3822.0,261.64,261.98,261.21,261.21,3822.0
2024-05-02 12:05:00,261.05,261.05,260.68,260.81,1661.0,261.05,261.05,260.68,260.81,1661.0
2024-05-02 12:10:00,260.95,261.01,260.46,260.46,1669.0,260.95,261.01,260.46,260.46,1669.0
2024-05-02 12:15:00,260.43,260.69,260.43,260.68,1100.0,260.43,260.69,260.43,260.68,1100.0
2024-05-02 12:20:00,260.78,261.3,260.7,261.29,3274.0,260.78,261.3,260.7,261.29,3274.0
2024-05-02 12:25:00,261.16,261.46,261.03,261.43,4265.0,261.16,261.46,261.03,261.43,4265.0
2024-05-02 12:30:00,261.54,261.54,260.87,260.87,2044.0,261.54,261.54,260.87,260.87,2044.0
2024-05-02 12:35:00,260.68,260.94,260.68,260.94,2488.0,260.68,260.94,260.68,260.94,2488.0
2024-05-02 12:40:00,261.0,261.08,260.75,260.75,1446.0,261.0,261.08,260.75,260.75,1446.0
2024-05-02 12:45:00,260.69,261.33,260.64,261.19,3944.0,260.69,261.33,260.64,261.19,3944.0
2024-05-02 12:50:00,261.3,261.35,260.93,261.35,4665.0,261.3,261.35,260.93,261.35,4665.0
2024-05-02 12:55:00,261.3,261.42,261.02,261.02,955.0,261.3,261.42,261.02,261.02,955.0
2024-05-02 13:00:00,261.09,261.55,261.09,261.53,943.0,261.09,261.55,261.09,261.53,943.0
2024-05-02 13:05:00,261.47,261.5,261.33,261.43,566.0,261.47,261.5,261.33,261.43,566.0
2024-05-02 13:10:00,261.33,261.33,261.25,261.28,1199.0,261.33,261.33,261.25,261.28,1199.0
2024-05-02 13:15:00,261.23,261.7,261.23,261.44,3517.0,261.23,261.7,261.23,261.44,3517.0
2024-05-02 13:20:00,261.44,261.66,261.36,261.51,2600.0,261.44,261.66,261.36,261.51,2600.0
2024-05-02 13:25:00,261.7,261.74,261.6,261.74,858.0,261.7,261.74,261.6,261.74,858.0
2024-05-02 13:30:00,262.07,262.08,261.68,261.94,2139.0,262.07,262.08,261.68,261.94,2139.0
2024-05-02 13:35:00,262.09,262.09,261.72,261.72,2200.0,262.09,262.09,261.72,261.72,2200.0
2024-05-02 13:40:00,261.68,261.82,261.36,261.66,3468.0,261.68,261.82,261.36,261.66,3468.0
2024-05-02 13:45:00,261.63,261.91,261.41,261.88,2250.0,261.63,261.91,261.41,261.88,2250.0
2024-05-02 13:50:00,262.0,262.02,261.8,261.8,1100.0,262.0,262.02,261.8,261.8,1100.0
2024-05-02 13:55:00,262.01,262.04,261.77,261.77,1300.0,262.01,262.04,261.77,261.77,1300.0
2024-05-02 14:00:00,261.89,262.0,261.85,262.0,915.0,261.89,262.0,261.85,262.0,915.0
2024-05-02 14:05:00,262.06,262.52,261.94,262.52,2297.0,262.06,262.52,261.94,262.52,2297.0
2024-05-02 14:10:00,262.46,262.66,262.46,262.66,500.0,262.46,262.66,262.46,262.66,500.0
2024-05-02 14:15:00,262.44,262.44,262.04,262.19,3229.0,262.44,262.44,262.04,262.19,3229.0
2024-05-02 14:20:00,262.1,262.15,261.8,261.8,2085.0,262.1,262.15,261.8,261.8,2085.0
2024-05-02 14:25:00,261.88,262.15,261.87,262.09,1531.0,261.88,262.15,261.87,262.09,1531.0
2024-05-02 14:30:00,261.97,262.25,261.91,262.25,2266.0,261.97,262.25,261.91,262.25,2266.0
2024-05-02 14:35:00,262.12,262.56,262.12,262.46,1104.0,262.12,262.56,262.12,262.46,1104.0
2024-05-02 14:40:00,262.34,262.4,262.17,262.18,1200.0,262.34,262.4,262.17,262.18,1200.0
2024-05-02 14:45:00,262.08,262.66,262.08,262.6,2464.0,262.08,262.66,262.08,262.6,2464.0
2024-05-02 14:50:00,262.47,262.51,262.16,262.16,1694.0,262.47,262.51,262.16,262.16,1694.0
2024-05-02 14:55:00,262.18,262.4,261.99,262.01,3705.0,262.18,262.4,261.99,262.01,3705.0
2024-05-02 15:00:00,261.97,262.09,261.5,261.76,2819.0,261.97,262.09,261.5,261.76,2819.0
2024-05-02 15:05:00,261.76,261.84,261.45,261.59,3298.0,261.76,261.84,261.45,261.59,3298.0
2024-05-02 15:10:00,261.67,261.99,261.58,261.81,2953.0,261.67,261.99,261.58,261.81,2953.0
2024-05-02 15:15:00,261.78,262.07,261.77,261.87,2525.0,261.78,262.07,261.77,261.87,2525.0
2024-05-02 15:20:00,261.85,262.22,261.84,261.97,5779.0,261.85,262.22,261.84,261.97,5779.0
2024-05-02 15:25:00,261.91,262.2,261.89,261.96,3613.0,261.91,262.2,261.89,261.96,3613.0
2024-05-02 15:30:00,261.94,262.07,261.83,261.9,6472.0,261.94,262.07,261.83,261.9,6472.0
2024-05-02 15:35:00,261.9,262.17,261.72,262.14,4718.0,261.9,262.17,261.72,262.14,4718.0
2024-05-02 15:40:00,262.15,262.15,261.7,261.92,6977.0,262.15,262.15,261.7,261.92,6977.0
2024-05-02 15:45:00,261.97,261.98,261.51,261.73,7226.0,261.97,261.98,261.51,261.73,7226.0
2024-05-02 15:50:00,261.74,262.17,261.52,262.08,16378.0,261.74,262.17,261.52,262.08,16378.0
2024-05-02 15:55:00,261.95,262.17,261.67,261.96,27010.0,261.95,262.17,261.67,261.96,27010.0
2024-05-03 09:30:00,264.23,267.58,264.23,267.03,19687.0,264.23,267.58,264.23,267.03,19687.0
2024-05-03 09:35:00,267.26,268.98,267.22,268.68,7209.0,267.26,268.98,267.22,268.68,7209.0
2024-05-03 09:40:00,268.64,269.72,267.87,269.18,6747.0,268.64,269.72,267.87,269.18,6747.0
2024-05-03 09:45:00,269.57,269.77,268.04,269.32,6766.0,269.57,269.77,268.04,269.32,6766.0
2024-05-03 09:50:00,268.5,269.06,268.35,268.89,4345.0,268.5,269.06,268.35,268.89,4345.0
2024-05-03 09:55:00,268.99,269.22,268.63,269.17,3200.0,268.99,269.22,268.63,269.17,3200.0
2024-05-03 10:00:00,269.28,269.32,267.5,267.64,4404.0,269.28,269.32,267.5,267.64,4404.0
2024-05-03 10:05:00,267.64,268.74,267.63,268.57,4335.0,267.64,268.74,267.63,268.57,4335.0
2024-05-03 10:10:00,268.97,268.97,267.43,267.59,7659.0,268.97,268.97,267.43,267.59,7659.0
2024-05-03 10:15:00,267.85,267.98,266.93,267.17,6168.0,267.85,267.98,266.93,267.17,6168.0
2024-05-03 10:20:00,267.34,267.54,266.8,267.54,10719.0,267.34,267.54,266.8,267.54,10719.0
2024-05-03 10:25:00,267.46,267.46,267.05,267.05,5606.0,267.46,267.46,267.05,267.05,5606.0
2024-05-03 10:30:00,267.22,267.37,266.36,266.6,8872.0,267.22,267.37,266.36,266.6,8872.0
2024-05-03 10:35:00,266.75,267.59,266.63,267.25,5202.0,266.75,267.59,266.63,267.25,5202.0
2024-05-03 10:40:00,267.0,267.21,266.78,266.93,2469.0,267.0,267.21,266.78,266.93,2469.0
2024-05-03 10:45:00,266.88,267.13,266.24,266.24,2476.0,266.88,267.13,266.24,266.24,2476.0
2024-05-03 10:50:00,266.2,266.31,265.55,265.56,3480.0,266.2,266.31,265.55,265.56,3480.0
2024-05-03 10:55:00,265.76,266.16,265.41,266.06,9367.0,265.76,266.16,265.41,266.06,9367.0
2024-05-03 11:00:00,266.26,267.19,266.1,267.08,3117.0,266.26,267.19,266.1,267.08,3117.0
2024-05-03 11:05:00,267.12,267.6,266.93,267.05,7277.0,267.12,267.6,266.93,267.05,7277.0
2024-05-03 11:10:00,267.18,267.3,266.86,267.0,8119.0,267.18,267.3,266.86,267.0,8119.0
2024-05-03 11:15:00,267.09,267.55,266.91,266.95,2317.0,267.09,267.55,266.91,266.95,2317.0
2024-05-03 11:20:00,267.09,267.4,267.03,267.22,4213.0,267.09,267.4,267.03,267.22,4213.0
2024-05-03 11:25:00,267.29,267.29,266.61,266.74,7156.0,267.29,267.29,266.61,266.74,7156.0
2024-05-03 11:30:00,266.62,267.07,266.46,267.05,3506.0,266.62,267.07,266.46,267.05,3506.0
2024-05-03 11:35:00,267.03,267.11,266.84,266.86,2396.0,267.03,267.11,266.84,266.86,2396.0
2024-05-03 11:40:00,267.11,267.11,266.27,266.32,7700.0,267.11,267.11,266.27,266.32,7700.0
2024-05-03 11:45:00,266.37,266.37,265.97,266.23,1938.0,266.37,266.37,265.97,266.23,1938.0
2024-05-03 11:50:00,266.25,267.11,266.25,267.11,1724.0,266.25,267.11,266.25,267.11,1724.0
2024-05-03 11:55:00,267.12,267.3,266.9,266.99,1995.0,267.12,267.3,266.9,266.99,1995.0
2024-05-03 12:00:00,267.01,267.05,266.79,266.79,1015.0,267.01,267.05,266.79,266.79,1015.0
2024-05-03 12:05:00,267.1,267.28,267.09,267.25,1409.0,267.1,267.28,267.09,267.25,1409.0
2024-05-03 12:10:00,267.4,267.75,267.35,267.61,1792.0,267.4,267.75,267.35,267.61,1792.0
2024-05-03 12:15:00,267.6,267.64,267.21,267.22,700.0,267.6,267.64,267.21,267.22,700.0
2024-05-03 12:20:00,267.12,267.24,267.02,267.22,1200.0,267.12,267.24,267.02,267.22,1200.0
2024-05-03 12:25:00,267.19,267.2,266.91,266.94,1300.0,267.19,267.2,266.91,266.94,1300.0
2024-05-03 12:30:00,266.91,266.96,266.17,266.39,4016.0,266.91,266.96,266.17,266.39,4016.0
2024-05-03 12:35:00,266.31,266.32,265.99,266.12,1670.0,266.31,266.32,265.99,266.12,1670.0
2024-05-03 12:40:00,266.13,266.32,265.9,266.01,1800.0,266.13,266.32,265.9,266.01,1800.0
2024-05-03 12:45:00,265.74,265.75,265.6,265.7,1100.0,265.74,265.75,265.6,265.7,1100.0
2024-05-03 12:50:00,265.63,265.63,265.39,265.6,800.0,265.63,265.63,265.39,265.6,800.0
2024-05-03 12:55:00,265.47,265.48,265.4,265.48,528.0,265.47,265.48,265.4,265.48,528.0
2024-05-03 13:00:00,265.44,266.16,265.43,266.16,2955.0,265.44,266.16,265.43,266.16,2955.0
2024-05-03 13:05:00,265.96,265.96,265.48,265.63,2353.0,265.96,265.96,265.48,265.63,2353.0
2024-05-03 13:10:00,265.43,265.43,265.05,265.21,1412.0,265.43,265.43,265.05,265.21,1412.0
2024-05-03 13:15:00,265.19,265.25,265.01,265.01,1100.0,265.19,265.25,265.01,265.01,1100.0
2024-05-03 13:20:00,264.97,265.16,264.86,264.98,2375.0,264.97,265.16,264.86,264.98,2375.0
2024-05-03 13:25:00,265.09,265.09,264.79,264.97,2760.0,265.09,265.09,264.79,264.97,2760.0
2024-05-03 13:30:00,265.09,265.13,264.64,265.13,1700.0,265.09,265.13,264.64,265.13,1700.0
2024-05-03 13:35:00,265.22,265.46,265.13,265.36,1250.0,265.22,265.46,265.13,265.36,1250.0
2024-05-03 13:40:00,265.41,265.78,265.4,265.55,3327.0,265.41,265.78,265.4,265.55,3327.0
2024-05-03 13:45:00,265.6,265.81,265.57,265.57,1992.0,265.6,265.81,265.57,265.57,1992.0
2024-05-03 13:50:00,265.34,265.57,265.26,265.49,1000.0,265.34,265.57,265.26,265.49,1000.0
2024-05-03 13:55:00,265.56,265.87,265.5,265.59,3675.0,265.56,265.87,265.5,265.59,3675.0
2024-05-03 14:00:00,265.58,265.79,265.56,265.71,2293.0,265.58,265.79,265.56,265.71,2293.0
2024-05-03 14:05:00,265.75,266.13,265.75,266.13,1400.0,265.75,266.13,265.75,266.13,1400.0
2024-05-03 14:10:00,266.04,266.31,265.78,266.07,4119.0,266.04,266.31,265.78,266.07,4119.0
2024-05-03 14:15:00,266.1,266.18,265.4,265.54,2429.0,266.1,266.18,265.4,265.54,2429.0
2024-05-03 14:20:00,265.53,265.56,265.25,265.49,2710.0,265.53,265.56,265.25,265.49,2710.0
2024-05-03 14:25:00,265.56,265.56,264.74,264.88,15132.0,265.56,265.56,264.74,264.88,15132.0
2024-05-03 14:30:00,264.81,265.08,264.67,264.95,3031.0,264.81,265.08,264.67,264.95,3031.0
2024-05-03 14:35:00,264.8,265.06,264.78,264.85,2901.0,264.8,265.06,264.78,264.85,2901.0
2024-05-03 14:40:00,264.8,265.16,264.63,264.75,2750.0,264.8,265.16,264.63,264.75,2750.0
2024-05-03 14:45:00,264.93,265.06,264.83,264.9,10192.0,264.93,265.06,264.83,264.9,10192.0
2024-05-03 14:50:00,264.9,265.08,264.87,264.87,3873.0,264.9,265.08,264.87,264.87,3873.0
2024-05-03 14:55:00,264.91,265.07,264.79,264.88,6349.0,264.91,265.07,264.79,264.88,6349.0
2024-05-03 15:00:00,265.08,265.13,264.81,264.9,5714.0,265.08,265.13,264.81,264.9,5714.0
2024-05-03 15:05:00,265.0,265.08,264.95,265.04,2570.0,265.0,265.08,264.95,265.04,2570.0
2024-05-03 15:10:00,265.0,265.04,264.8,264.96,4311.0,265.0,265.04,264.8,264.96,4311.0
2024-05-03 15:15:00,265.02,265.14,264.86,265.13,5046.0,265.02,265.14,264.86,265.13,5046.0
2024-05-03 15:20:00,265.14,265.33,264.98,265.13,7100.0,265.14,265.33,264.98,265.13,7100.0
2024-05-03 15:25:00,265.1,265.44,264.93,265.43,5380.0,265.1,265.44,264.93,265.43,5380.0
2024-05-03 15:30:00,265.36,265.77,265.2,265.68,5850.0,265.36,265.77,265.2,265.68,5850.0
2024-05-03 15:35:00,265.67,265.89,265.49,265.53,5131.0,265.67,265.89,265.49,265.53,5131.0
2024-05-03 15:40:00,265.69,265.94,265.67,265.84,5094.0,265.69,265.94,265.67,265.84,5094.0
2024-05-03 15:45:00,265.95,266.08,265.79,265.99,4756.0,265.95,266.08,265.79,265.99,4756.0
2024-05-03 15:50:00,265.91,266.36,265.81,266.25,12667.0,265.91,266.36,265.81,266.25,12667.0
2024-05-03 15:55:00,266.09,266.15,265.5,265.97,21985.0,266.09,266.15,265.5,265.97,21985.0
2024-05-06 09:30:00,267.15,267.63,267.15,267.35,5864.0,267.15,267.63,267.15,267.35,5864.0
2024-05-06 09:35:00,267.34,267.34,265.82,266.37,2537.0,267.34,267.34,265.82,266.37,2537.0
2024-05-06 09:40:00,266.56,266.66,266.06,266.31,1351.0,266.56,266.66,266.06,266.31,1351.0
2024-05-06 09:45:00,266.72,266.93,265.95,266.32,3287.0,266.72,266.93,265.95,266.32,3287.0
2024-05-06 09:50:00,266.66,267.92,266.66,267.92,2229.0,266.66,267.92,266.66,267.92,2229.0
2024-05-06 09:55:00,267.88,267.89,267.53,267.57,1961.0,267.88,267.89,267.53,267.57,1961.0
2024-05-06 10:00:00,267.23,268.36,267.23,268.36,1512.0,267.23,268.36,267.23,268.36,1512.0
2024-05-06 10:05:00,268.13,268.67,268.12,268.65,3683.0,268.13,268.67,268.12,268.65,3683.0
2024-05-06 10:10:00,268.52,268.52,267.99,268.24,6664.0,268.52,268.52,267.99,268.24,6664.0
2024-05-06 10:15:00,268.35,269.08,268.34,268.87,2959.0,268.35,269.08,268.34,268.87,2959.0
2024-05-06 10:20:00,268.76,269.02,268.73,269.02,3389.0,268.76,269.02,268.73,269.02,3389.0
2024-05-06 10:25:00,268.83,268.83,268.42,268.42,1811.0,268.83,268.83,268.42,268.42,1811.0
2024-05-06 10:30:00,268.3,268.94,268.27,268.94,1520.0,268.3,268.94,268.27,268.94,1520.0
2024-05-06 10:35:00,268.9,269.2,268.89,269.15,600.0,268.9,269.2,268.89,269.15,600.0
2024-05-06 10:40:00,268.88,270.5,268.88,270.5,8082.0,268.88,270.5,268.88,270.5,8082.0
2024-05-06 10:45:00,270.34,270.91,270.34,270.9,1522.0,270.34,270.91,270.34,270.9,1522.0
2024-05-06 10:50:00,270.78,271.34,270.75,271.24,4177.0,270.78,271.34,270.75,271.24,4177.0
2024-05-06 10:55:00,271.39,271.77,271.33,271.61,3399.0,271.39,271.77,271.33,271.61,3399.0
2024-05-06 11:00:00,271.31,271.48,271.16,271.29,1864.0,271.31,271.48,271.16,271.29,1864.0
2024-05-06 11:05:00,271.31,271.45,270.92,271.25,6494.0,271.31,271.45,270.92,271.25,6494.0
2024-05-06 11:10:00,271.25,271.76,270.84,271.75,5220.0,271.25,271.76,270.84,271.75,5220.0
2024-05-06 11:15:00,271.75,272.06,271.5,271.98,7585.0,271.75,272.06,271.5,271.98,7585.0
2024-05-06 11:20:00,271.98,272.61,271.98,272.55,4517.0,271.98,272.61,271.98,272.55,4517.0
2024-05-06 11:25:00,272.48,272.78,272.35,272.64,8136.0,272.48,272.78,272.35,272.64,8136.0
2024-05-06 11:30:00,272.64,273.19,272.64,272.87,5837.0,272.64,273.19,272.64,272.87,5837.0
2024-05-06 11:35:00,273.12,273.68,272.75,273.2,9163.0,273.12,273.68,272.75,273.2,9163.0
2024-05-06 11:40:00,273.24,273.24,272.65,272.97,4910.0,273.24,273.24,272.65,272.97,4910.0
2024-05-06 11:45:00,273.01,273.38,272.95,272.97,8781.0,273.01,273.38,272.95,272.97,8781.0
2024-05-06 11:50:00,273.16,273.16,272.05,272.05,30589.0,273.16,273.16,272.05,272.05,30589.0
2024-05-06 11:55:00,272.0,272.0,271.36,271.66,2192.0,272.0,272.0,271.36,271.66,2192.0
2024-05-06 12:00:00,271.58,271.61,271.57,271.61,400.0,271.58,271.61,271.57,271.61,400.0
2024-05-06 12:05:00,271.38,271.73,271.38,271.67,1900.0,271.38,271.73,271.38,271.67,1900.0
2024-05-06 12:10:00,271.71,271.71,271.14,271.42,3253.0,271.71,271.71,271.14,271.42,3253.0
2024-05-06 12:15:00,271.3,271.86,271.29,271.56,4578.0,271.3,271.86,271.29,271.56,4578.0
2024-05-06 12:20:00,271.25,271.39,271.0,271.39,2872.0,271.25,271.39,271.0,271.39,2872.0
2024-05-06 12:25:00,271.37,271.74,271.23,271.37,6015.0,271.37,271.74,271.23,271.37,6015.0
2024-05-06 12:30:00,271.36,272.05,271.36,271.91,8510.0,271.36,272.05,271.36,271.91,8510.0
2024-05-06 12:35:00,271.99,272.84,271.99,272.84,3876.0,271.99,272.84,271.99,272.84,3876.0
2024-05-06 12:40:00,272.76,272.78,272.22,272.63,4700.0,272.76,272.78,272.22,272.63,4700.0
2024-05-06 12:45:00,272.6,272.74,272.29,272.46,5981.0,272.6,272.74,272.29,272.46,5981.0
2024-05-06 12:50:00,272.65,272.81,272.45,272.45,1379.0,272.65,272.81,272.45,272.45,1379.0
2024-05-06 12:55:00,272.47,272.79,272.45,272.54,2128.0,272.47,272.79,272.45,272.54,2128.0
2024-05-06 13:00:00,272.57,272.98,272.57,272.98,1924.0,272.57,272.98,272.57,272.98,1924.0
2024-05-06 13:05:00,272.81,273.18,272.8,272.99,2154.0,272.81,273.18,272.8,272.99,2154.0
2024-05-06 13:10:00,272.91,272.95,272.64,272.64,2300.0,272.91,272.95,272.64,272.64,2300.0
2024-05-06 13:15:00,272.64,272.86,272.64,272.86,975.0,272.64,272.86,272.64,272.86,975.0
2024-05-06 13:20:00,273.03,273.14,272.91,273.1,1581.0,273.03,273.14,272.91,273.1,1581.0
2024-05-06 13:25:00,273.05,273.21,272.9,273.12,3423.0,273.05,273.21,272.9,273.12,3423.0
2024-05-06 13:30:00,273.31,273.36,272.82,272.82,5779.0,273.31,273.36,272.82,272.82,5779.0
2024-05-06 13:35:00,273.03,273.09,272.78,272.9,4260.0,273.03,273.09,272.78,272.9,4260.0
2024-05-06 13:40:00,272.9,273.04,272.67,272.81,2202.0,272.9,273.04,272.67,272.81,2202.0
2024-05-06 13:45:00,272.94,272.99,272.32,272.44,3520.0,272.94,272.99,272.32,272.44,3520.0
2024-05-06 13:50:00,272.44,272.53,272.25,272.53,1200.0,272.44,272.53,272.25,272.53,1200.0
2024-05-06 13:55:00,272.54,272.57,272.46,272.47,800.0,272.54,272.57,272.46,272.47,800.0
2024-05-06 14:00:00,272.56,272.91,272.5,272.5,7115.0,272.56,272.91,272.5,272.5,7115.0
2024-05-06 14:05:00,272.49,272.81,272.48,272.72,3490.0,272.49,272.81,272.48,272.72,3490.0
2024-05-06 14:10:00,272.81,273.31,272.81,272.99,3575.0,272.81,273.31,272.81,272.99,3575.0
2024-05-06 14:15:00,272.86,272.86,272.65,272.74,4557.0,272.86,272.86,272.65,272.74,4557.0
2024-05-06 14:20:00,272.85,273.04,272.48,272.78,6844.0,272.85,273.04,272.48,272.78,6844.0
2024-05-06 14:25:00,272.69,272.84,272.53,272.64,3642.0,272.69,272.84,272.53,272.64,3642.0
2024-05-06 14:30:00,272.68,272.9,272.41,272.41,11580.0,272.68,272.9,272.41,272.41,11580.0
2024-05-06 14:35:00,272.59,272.61,271.8,271.8,7274.0,272.59,272.61,271.8,271.8,7274.0
2024-05-06 14:40:00,271.84,271.97,271.28,271.6,6622.0,271.84,271.97,271.28,271.6,6622.0
2024-05-06 14:45:00,271.6,271.6,270.7,270.89,4457.0,271.6,271.6,270.7,270.89,4457.0
2024-05-06 14:50:00,270.9,271.44,270.9,271.36,3446.0,270.9,271.44,270.9,271.36,3446.0
2024-05-06 14:55:00,271.36,271.56,271.08,271.48,3823.0,271.36,271.56,271.08,271.48,3823.0
2024-05-06 15:00:00,271.48,271.61,271.48,271.52,1103.0,271.48,271.61,271.48,271.52,1103.0
2024-05-06 15:05:00,271.46,271.71,271.44,271.62,2102.0,271.46,271.71,271.44,271.62,2102.0
2024-05-06 15:10:00,271.6,271.92,271.54,271.69,6428.0,271.6,271.92,271.54,271.69,6428.0
2024-05-06 15:15:00,271.64,271.74,271.29,271.3,3673.0,271.64,271.74,271.29,271.3,3673.0
2024-05-06 15:20:00,271.32,272.18,271.22,272.18,5682.0,271.32,272.18,271.22,272.18,5682.0
2024-05-06 15:25:00,272.17,272.38,271.12,271.36,18673.0,272.17,272.38,271.12,271.36,18673.0
2024-05-06 15:30:00,271.41,271.67,271.32,271.5,6697.0,271.41,271.67,271.32,271.5,6697.0
2024-05-06 15:35:00,271.48,271.76,271.46,271.64,4528.0,271.48,271.76,271.46,271.64,4528.0
2024-05-06 15:40:00,271.6,272.04,271.47,271.8,10717.0,271.6,272.04,271.47,271.8,10717.0
2024-05-06 15:45:00,271.75,271.76,271.54,271.75,6358.0,271.75,271.76,271.54,271.75,6358.0
2024-05-06 15:50:00,271.71,271.75,270.86,271.33,15979.0,271.71,271.75,270.86,271.33,15979.0
2024-05-06 15:55:00,271.16,271.74,271.16,271.47,49357.0,271.16,271.74,271.16,271.47,49357.0
2024-05-07 09:30:00,271.47,272.41,271.09,272.04,7878.0,271.47,272.41,271.09,272.04,7878.0
2024-05-07 09:35:00,272.26,272.51,271.9,272.27,1432.0,272.26,272.51,271.9,272.27,1432.0
2024-05-07 09:40:00,272.97,272.97,272.27,272.28,2500.0,272.97,272.97,272.27,272.28,2500.0
2024-05-07 09:45:00,272.09,273.63,272.08,273.63,2123.0,272.09,273.63,272.08,273.63,2123.0
2024-05-07 09:50:00,273.99,273.99,273.16,273.17,920.0,273.99,273.99,273.16,273.17,920.0
2024-05-07 09:55:00,273.24,273.78,273.18,273.18,1202.0,273.24,273.78,273.18,273.18,1202.0
2024-05-07 10:00:00,273.4,273.72,273.4,273.63,2988.0,273.4,273.72,273.4,273.63,2988.0
2024-05-07 10:05:00,273.56,274.95,273.56,274.95,2238.0,273.56,274.95,273.56,274.95,2238.0
2024-05-07 10:10:00,274.63,274.81,273.74,273.74,8610.0,274.63,274.81,273.74,273.74,8610.0
2024-05-07 10:15:00,273.67,274.27,273.6,274.26,4565.0,273.67,274.27,273.6,274.26,4565.0
2024-05-07 10:20:00,274.04,274.04,273.45,273.59,13177.0,274.04,274.04,273.45,273.59,13177.0
2024-05-07 10:25:00,273.53,273.92,273.09,273.92,2595.0,273.53,273.92,273.09,273.92,2595.0
2024-05-07 10:30:00,273.95,273.98,273.51,273.66,4170.0,273.95,273.98,273.51,273.66,4170.0
2024-05-07 10:35:00,273.66,273.66,273.4,273.51,1821.0,273.66,273.66,273.4,273.51,1821.0
2024-05-07 10:40:00,273.71,273.82,273.51,273.51,1748.0,273.71,273.82,273.51,273.51,1748.0
2024-05-07 10:45:00,273.68,273.82,273.39,273.67,1891.0,273.68,273.82,273.39,273.67,1891.0
2024-05-07 10:50:00,273.69,273.82,273.68,273.77,4626.0,273.69,273.82,273.68,273.77,4626.0
2024-05-07 10:55:00,273.78,274.31,273.65,274.11,36738.0,273.78,274.31,273.65,274.11,36738.0
2024-05-07 11:00:00,274.25,274.43,273.94,274.26,3200.0,274.25,274.43,273.94,274.26,3200.0
2024-05-07 11:05:00,274.27,274.45,274.05,274.05,3824.0,274.27,274.45,274.05,274.05,3824.0
2024-05-07 11:10:00,274.65,275.07,274.57,275.07,1711.0,274.65,275.07,274.57,275.07,1711.0
2024-05-07 11:15:00,275.05,275.69,274.86,274.98,5718.0,275.05,275.69,274.86,274.98,5718.0
2024-05-07 11:20:00,275.13,275.66,274.82,275.54,3242.0,275.13,275.66,274.82,275.54,3242.0
2024-05-07 11:25:00,275.58,275.7,274.11,274.43,8649.0,275.58,275.7,274.11,274.43,8649.0
2024-05-07 11:30:00,274.61,274.67,274.32,274.38,12416.0,274.61,274.67,274.32,274.38,12416.0
2024-05-07 11:35:00,274.38,274.39,273.82,273.84,3422.0,274.38,274.39,273.82,273.84,3422.0
2024-05-07 11:40:00,274.0,274.28,273.42,274.01,9414.0,274.0,274.28,273.42,274.01,9414.0
2024-05-07 11:45:00,273.91,273.97,273.53,273.75,6014.0,273.91,273.97,273.53,273.75,6014.0
2024-05-07 11:50:00,273.73,274.16,273.73,274.06,5732.0,273.73,274.16,273.73,274.06,5732.0
2024-05-07 11:55:00,274.16,274.74,274.0,274.35,25003.0,274.16,274.74,274.0,274.35,25003.0
2024-05-07 12:00:00,274.3,274.41,274.16,274.38,3919.0,274.3,274.41,274.16,274.38,3919.0
2024-05-07 12:05:00,274.38,274.53,274.18,274.25,3344.0,274.38,274.53,274.18,274.25,3344.0
2024-05-07 12:10:00,274.29,274.62,274.29,274.62,1019.0,274.29,274.62,274.29,274.62,1019.0
2024-05-07 12:15:00,274.52,274.61,274.44,274.46,1000.0,274.52,274.61,274.44,274.46,1000.0
2024-05-07 12:20:00,274.46,274.96,274.45,274.8,127300.0,274.46,274.96,274.45,274.8,127300.0
2024-05-07 12:25:00,274.56,274.56,274.31,274.31,344.0,274.56,274.56,274.31,274.31,344.0
2024-05-07 12:30:00,274.54,274.54,273.97,273.98,2750.0,274.54,274.54,273.97,273.98,2750.0
2024-05-07 12:35:00,274.01,274.22,273.32,273.32,1949.0,274.01,274.22,273.32,273.32,1949.0
2024-05-07 12:40:00,273.44,273.44,272.54,272.54,6145.0,273.44,273.44,272.54,272.54,6145.0
2024-05-07 12:45:00,272.11,272.11,271.47,271.47,3094.0,272.11,272.11,271.47,271.47,3094.0
2024-05-07 12:50:00,271.29,271.84,271.29,271.74,10590.0,271.29,271.84,271.29,271.74,10590.0
2024-05-07 12:55:00,271.7,271.92,271.7,271.92,1833.0,271.7,271.92,271.7,271.92,1833.0
2024-05-07 13:00:00,271.82,271.82,271.79,271.79,370.0,271.82,271.82,271.79,271.79,370.0
2024-05-07 13:05:00,271.88,271.89,271.31,271.6,2300.0,271.88,271.89,271.31,271.6,2300.0
2024-05-07 13:10:00,271.34,271.56,271.03,271.03,4140.0,271.34,271.56,271.03,271.03,4140.0
2024-05-07 13:15:00,271.12,271.16,270.56,270.76,1562.0,271.12,271.16,270.56,270.76,1562.0
2024-05-07 13:20:00,270.55,270.89,270.38,270.88,1861.0,270.55,270.89,270.38,270.88,1861.0
2024-05-07 13:25:00,270.93,271.13,270.85,271.12,815.0,270.93,271.13,270.85,271.12,815.0
2024-05-07 13:30:00,271.13,271.24,270.78,270.85,1100.0,271.13,271.24,270.78,270.85,1100.0
2024-05-07 13:35:00,270.85,271.05,270.46,270.46,7587.0,270.85,271.05,270.46,270.46,7587.0
2024-05-07 13:40:00,270.36,270.8,270.36,270.57,1500.0,270.36,270.8,270.36,270.57,1500.0
2024-05-07 13:45:00,270.61,270.75,270.05,270.05,5102.0,270.61,270.75,270.05,270.05,5102.0
2024-05-07 13:50:00,270.03,270.27,269.83,269.92,3689.0,270.03,270.27,269.83,269.92,3689.0
2024-05-07 13:55:00,269.92,269.92,268.99,268.99,40511.0,269.92,269.92,268.99,268.99,40511.0
2024-05-07 14:00:00,269.0,269.2,268.38,268.64,8585.0,269.0,269.2,268.38,268.64,8585.0
2024-05-07 14:05:00,268.62,268.76,268.43,268.72,1640.0,268.62,268.76,268.43,268.72,1640.0
2024-05-07 14:10:00,268.67,268.7,268.54,268.54,1100.0,268.67,268.7,268.54,268.54,1100.0
2024-05-07 14:15:00,268.64,269.61,268.64,269.59,8070.0,268.64,269.61,268.64,269.59,8070.0
2024-05-07 14:20:00,269.73,270.12,269.73,270.12,1326.0,269.73,270.12,269.73,270.12,1326.0
2024-05-07 14:25:00,270.19,270.57,270.13,270.37,3264.0,270.19,270.57,270.13,270.37,3264.0
2024-05-07 14:30:00,270.37,270.83,270.34,270.46,6042.0,270.37,270.83,270.34,270.46,6042.0
2024-05-07 14:35:00,270.3,270.32,270.11,270.11,1228.0,270.3,270.32,270.11,270.11,1228.0
2024-05-07 14:40:00,270.13,270.33,269.6,269.65,6703.0,270.13,270.33,269.6,269.65,6703.0
2024-05-07 14:45:00,269.61,269.62,269.0,269.52,14052.0,269.61,269.62,269.0,269.52,14052.0
2024-05-07 14:50:00,269.64,269.64,269.21,269.24,4072.0,269.64,269.64,269.21,269.24,4072.0
2024-05-07 14:55:00,269.26,269.64,269.1,269.64,3373.0,269.26,269.64,269.1,269.64,3373.0
2024-05-07 15:00:00,269.5,269.5,268.94,268.97,4776.0,269.5,269.5,268.94,268.97,4776.0
2024-05-07 15:05:00,269.03,269.57,268.96,269.56,13144.0,269.03,269.57,268.96,269.56,13144.0
2024-05-07 15:10:00,269.4,269.58,269.22,269.3,1295.0,269.4,269.58,269.22,269.3,1295.0
2024-05-07 15:15:00,269.36,269.38,268.87,268.92,3893.0,269.36,269.38,268.87,268.92,3893.0
2024-05-07 15:20:00,268.95,269.16,268.83,268.92,3979.0,268.95,269.16,268.83,268.92,3979.0
2024-05-07 15:25:00,268.98,269.3,268.97,268.98,11875.0,268.98,269.3,268.97,268.98,11875.0
2024-05-07 15:30:00,269.0,269.07,268.27,268.48,7717.0,269.0,269.07,268.27,268.48,7717.0
2024-05-07 15:35:00,268.35,268.93,267.91,268.93,9978.0,268.35,268.93,267.91,268.93,9978.0
2024-05-07 15:40:00,268.91,268.91,268.18,268.34,7231.0,268.91,268.91,268.18,268.34,7231.0
2024-05-07 15:45:00,268.25,268.68,268.16,268.62,7596.0,268.25,268.68,268.16,268.62,7596.0
2024-05-07 15:50:00,268.68,268.84,268.18,268.19,18990.0,268.68,268.84,268.18,268.19,18990.0
2024-05-07 15:55:00,268.37,268.37,267.91,267.91,37209.0,268.37,268.37,267.91,267.91,37209.0
2024-05-08 09:30:00,267.39,270.21,265.76,270.21,114213.0,267.39,270.21,265.76,270.21,114213.0
2024-05-08 09:35:00,270.55,276.51,270.22,275.55,37725.0,270.55,276.51,270.22,275.55,37725.0
2024-05-08 09:40:00,275.3,276.47,273.47,275.96,77837.0,275.3,276.47,273.47,275.96,77837.0
2024-05-08 09:45:00,276.32,278.74,275.19,278.36,60067.0,276.32,278.74,275.19,278.36,60067.0
2024-05-08 09:50:00,278.54,278.54,276.46,277.55,141891.0,278.54,278.54,276.46,277.55,141891.0
2024-05-08 09:55:00,277.54,278.53,275.78,277.84,148588.0,277.54,278.53,275.78,277.84,148588.0
2024-05-08 10:00:00,278.0,281.99,277.86,281.94,139755.0,278.0,281.99,277.86,281.94,139755.0
2024-05-08 10:05:00,281.98,284.69,281.82,284.29,176807.0,281.98,284.69,281.82,284.29,176807.0
2024-05-08 10:10:00,284.29,284.67,281.79,282.05,67213.0,284.29,284.67,281.79,282.05,67213.0
2024-05-08 10:15:00,282.0,284.46,281.89,282.88,71101.0,282.0,284.46,281.89,282.88,71101.0
2024-05-08 10:20:00,283.0,284.21,282.52,282.89,60086.0,283.0,284.21,282.52,282.89,60086.0
2024-05-08 10:25:00,283.01,283.37,281.78,282.18,13805.0,283.01,283.37,281.78,282.18,13805.0
2024-05-08 10:30:00,282.0,283.33,281.76,283.33,10834.0,282.0,283.33,281.76,283.33,10834.0
2024-05-08 10:35:00,283.26,283.33,282.22,283.13,21196.0,283.26,283.33,282.22,283.13,21196.0
2024-05-08 10:40:00,283.14,283.3,281.22,281.74,18617.0,283.14,283.3,281.22,281.74,18617.0
2024-05-08 10:45:00,281.56,282.07,280.37,280.42,12573.0,281.56,282.07,280.37,280.42,12573.0
2024-05-08 10:50:00,280.54,281.06,280.28,280.63,22584.0,280.54,281.06,280.28,280.63,22584.0
2024-05-08 10:55:00,280.82,280.82,280.11,280.78,7648.0,280.82,280.82,280.11,280.78,7648.0
2024-05-08 11:00:00,280.86,281.19,280.54,280.81,8062.0,280.86,281.19,280.54,280.81,8062.0
2024-05-08 11:05:00,280.64,281.15,280.64,280.86,8796.0,280.64,281.15,280.64,280.86,8796.0
2024-05-08 11:10:00,280.95,281.19,280.65,280.84,7962.0,280.95,281.19,280.65,280.84,7962.0
2024-05-08 11:15:00,280.64,280.79,279.55,280.05,9864.0,280.64,280.79,279.55,280.05,9864.0
2024-05-08 11:20:00,279.87,280.06,279.42,280.06,10410.0,279.87,280.06,279.42,280.06,10410.0
2024-05-08 11:25:00,279.9,280.2,279.73,280.03,3110.0,279.9,280.2,279.73,280.03,3110.0
2024-05-08 11:30:00,280.19,280.87,280.07,280.78,3876.0,280.19,280.87,280.07,280.78,3876.0
2024-05-08 11:35:00,280.87,281.15,280.54,280.88,5416.0,280.87,281.15,280.54,280.88,5416.0
2024-05-08 11:40:00,281.1,281.18,280.67,280.92,7862.0,281.1,281.18,280.67,280.92,7862.0
2024-05-08 11:45:00,280.95,281.13,280.54,280.58,6405.0,280.95,281.13,280.54,280.58,6405.0
2024-05-08 11:50:00,280.47,281.1,280.47,280.78,5053.0,280.47,281.1,280.47,280.78,5053.0
2024-05-08 11:55:00,280.89,281.72,280.85,281.39,17154.0,280.89,281.72,280.85,281.39,17154.0
2024-05-08 12:00:00,281.32,281.35,280.81,281.1,16197.0,281.32,281.35,280.81,281.1,16197.0
2024-05-08 12:05:00,280.94,282.04,280.74,281.5,40127.0,280.94,282.04,280.74,281.5,40127.0
2024-05-08 12:10:00,281.12,282.12,281.01,282.0,8169.0,281.12,282.12,281.01,282.0,8169.0
2024-05-08 12:15:00,282.0,282.17,281.39,282.03,9919.0,282.0,282.17,281.39,282.03,9919.0
2024-05-08 12:20:00,281.65,281.65,280.9,281.09,5000.0,281.65,281.65,280.9,281.09,5000.0
2024-05-08 12:25:00,281.07,281.45,280.44,280.75,8944.0,281.07,281.45,280.44,280.75,8944.0
2024-05-08 12:30:00,280.73,280.73,279.39,279.72,6569.0,280.73,280.73,279.39,279.72,6569.0
2024-05-08 12:35:00,279.79,280.08,279.65,279.93,4532.0,279.79,280.08,279.65,279.93,4532.0
2024-05-08 12:40:00,279.86,280.2,279.75,280.08,2360.0,279.86,280.2,279.75,280.08,2360.0
2024-05-08 12:45:00,280.18,280.56,280.06,280.5,1300.0,280.18,280.56,280.06,280.5,1300.0
2024-05-08 12:50:00,280.47,281.28,280.24,280.24,9020.0,280.47,281.28,280.24,280.24,9020.0
2024-05-08 12:55:00,280.03,280.29,279.22,279.8,5883.0,280.03,280.29,279.22,279.8,5883.0
2024-05-08 13:00:00,279.9,279.92,279.39,279.6,2600.0,279.9,279.92,279.39,279.6,2600.0
2024-05-08 13:05:00,279.63,279.8,279.57,279.66,5582.0,279.63,279.8,279.57,279.66,5582.0
2024-05-08 13:10:00,279.63,279.93,279.63,279.82,800.0,279.63,279.93,279.63,279.82,800.0
2024-05-08 13:15:00,279.87,280.11,279.72,279.72,4515.0,279.87,280.11,279.72,279.72,4515.0
2024-05-08 13:20:00,279.56,279.83,279.5,279.69,4103.0,279.56,279.83,279.5,279.69,4103.0
2024-05-08 13:25:00,279.62,279.94,279.03,279.93,9167.0,279.62,279.94,279.03,279.93,9167.0
2024-05-08 13:30:00,279.81,280.1,279.8,279.88,8758.0,279.81,280.1,279.8,279.88,8758.0
2024-05-08 13:35:00,279.88,280.46,279.85,280.0,15855.0,279.88,280.46,279.85,280.0,15855.0
2024-05-08 13:40:00,279.88,280.13,279.79,279.99,4042.0,279.88,280.13,279.79,279.99,4042.0
2024-05-08 13:45:00,280.12,280.39,279.91,280.32,15162.0,280.12,280.39,279.91,280.32,15162.0
2024-05-08 13:50:00,280.28,280.31,279.81,279.91,6896.0,280.28,280.31,279.81,279.91,6896.0
2024-05-08 13:55:00,279.83,280.05,279.74,279.92,4370.0,279.83,280.05,279.74,279.92,4370.0
2024-05-08 14:00:00,280.0,280.04,279.79,279.79,2690.0,280.0,280.04,279.79,279.79,2690.0
2024-05-08 14:05:00,279.98,281.09,279.76,281.09,23263.0,279.98,281.09,279.76,281.09,23263.0
2024-05-08 14:10:00,281.14,281.16,280.13,280.14,8744.0,281.14,281.16,280.13,280.14,8744.0
2024-05-08 14:15:00,280.14,280.17,279.76,279.99,8731.0,280.14,280.17,279.76,279.99,8731.0
2024-05-08 14:20:00,280.12,280.15,279.76,280.06,7840.0,280.12,280.15,279.76,280.06,7840.0
2024-05-08 14:25:00,280.11,280.17,279.45,280.1,12675.0,280.11,280.17,279.45,280.1,12675.0
2024-05-08 14:30:00,280.09,280.2,279.58,279.88,21041.0,280.09,280.2,279.58,279.88,21041.0
2024-05-08 14:35:00,279.85,279.85,279.23,279.23,6688.0,279.85,279.85,279.23,279.23,6688.0
2024-05-08 14:40:00,279.44,279.44,278.63,278.79,7121.0,279.44,279.44,278.63,278.79,7121.0
2024-05-08 14:45:00,278.72,278.72,277.67,278.15,12163.0,278.72,278.72,277.67,278.15,12163.0
2024-05-08 14:50:00,278.19,278.26,277.24,277.24,11854.0,278.19,278.26,277.24,277.24,11854.0
2024-05-08 14:55:00,277.22,277.4,276.72,276.93,14264.0,277.22,277.4,276.72,276.93,14264.0
2024-05-08 15:00:00,276.93,276.96,276.22,276.51,9194.0,276.93,276.96,276.22,276.51,9194.0
2024-05-08 15:05:00,276.45,276.53,275.19,275.19,32140.0,276.45,276.53,275.19,275.19,32140.0
2024-05-08 15:10:00,275.18,275.27,274.73,274.86,18408.0,275.18,275.27,274.73,274.86,18408.0
2024-05-08 15:15:00,275.04,275.95,274.94,275.24,15420.0,275.04,275.95,274.94,275.24,15420.0
2024-05-08 15:20:00,275.25,275.61,275.02,275.08,12625.0,275.25,275.61,275.02,275.08,12625.0
2024-05-08 15:25:00,275.15,275.15,274.62,274.62,5477.0,275.15,275.15,274.62,274.62,5477.0
2024-05-08 15:30:00,274.65,274.85,274.37,274.37,10839.0,274.65,274.85,274.37,274.37,10839.0
2024-05-08 15:35:00,274.42,274.52,273.64,273.73,28496.0,274.42,274.52,273.64,273.73,28496.0
2024-05-08 15:40:00,273.73,274.34,273.64,273.77,39258.0,273.73,274.34,273.64,273.77,39258.0
2024-05-08 15:45:00,273.75,273.88,272.63,272.85,49754.0,273.75,273.88,272.63,272.85,49754.0
2024-05-08 15:50:00,272.96,273.15,272.55,273.05,60191.0,272.96,273.15,272.55,273.05,60191.0
2024-05-08 15:55:00,273.2,273.79,272.27,272.74,195551.0,273.2,273.79,272.27,272.74,195551.0
2024-05-09 09:30:00,274.13,274.85,273.72,274.02,5979.0,274.13,274.85,273.72,274.02,5979.0
2024-05-09 09:35:00,273.5,273.5,271.33,272.04,4000.0,273.5,273.5,271.33,272.04,4000.0
2024-05-09 09:40:00,271.99,274.96,271.36,274.95,9450.0,271.99,274.96,271.36,274.95,9450.0
2024-05-09 09:45:00,274.96,275.51,273.33,275.43,21617.0,274.96,275.51,273.33,275.43,21617.0
2024-05-09 09:50:00,274.95,277.36,274.94,276.37,15290.0,274.95,277.36,274.94,276.37,15290.0
2024-05-09 09:55:00,275.95,276.43,274.9,275.55,5500.0,275.95,276.43,274.9,275.55,5500.0
2024-05-09 10:00:00,275.47,276.28,274.7,274.8,8349.0,275.47,276.28,274.7,274.8,8349.0
2024-05-09 10:05:00,275.14,276.71,275.14,275.82,7045.0,275.14,276.71,275.14,275.82,7045.0
2024-05-09 10:10:00,276.23,276.23,275.44,275.7,3525.0,276.23,276.23,275.44,275.7,3525.0
2024-05-09 10:15:00,275.68,276.16,274.59,274.59,2183.0,275.68,276.16,274.59,274.59,2183.0
2024-05-09 10:20:00,274.5,274.88,274.31,274.88,5278.0,274.5,274.88,274.31,274.88,5278.0
2024-05-09 10:25:00,274.4,274.45,274.16,274.45,12579.0,274.4,274.45,274.16,274.45,12579.0
2024-05-09 10:30:00,274.51,274.55,274.2,274.55,1100.0,274.51,274.55,274.2,274.55,1100.0
2024-05-09 10:35:00,274.23,274.42,273.35,273.51,2406.0,274.23,274.42,273.35,273.51,2406.0
2024-05-09 10:40:00,273.49,273.93,273.16,273.3,2007.0,273.49,273.93,273.16,273.3,2007.0
2024-05-09 10:45:00,273.4,273.47,273.05,273.05,1962.0,273.4,273.47,273.05,273.05,1962.0
2024-05-09 10:50:00,272.84,273.56,272.84,273.53,2429.0,272.84,273.56,272.84,273.53,2429.0
2024-05-09 10:55:00,273.45,274.02,273.39,273.9,3501.0,273.45,274.02,273.39,273.9,3501.0
2024-05-09 11:00:00,273.85,274.17,273.85,274.03,900.0,273.85,274.17,273.85,274.03,900.0
2024-05-09 11:05:00,274.02,274.26,274.02,274.15,1024.0,274.02,274.26,274.02,274.15,1024.0
2024-05-09 11:10:00,274.0,274.44,273.98,274.38,3170.0,274.0,274.44,273.98,274.38,3170.0
2024-05-09 11:15:00,274.46,274.5,273.7,273.7,1600.0,274.46,274.5,273.7,273.7,1600.0
2024-05-09 11:20:00,273.7,273.7,273.19,273.19,756.0,273.7,273.7,273.19,273.19,756.0
2024-05-09 11:25:00,273.31,273.5,273.31,273.37,600.0,273.31,273.5,273.31,273.37,600.0
2024-05-09 11:30:00,273.21,273.47,273.08,273.14,1183.0,273.21,273.47,273.08,273.14,1183.0
2024-05-09 11:35:00,273.24,273.24,272.28,272.28,5120.0,273.24,273.24,272.28,272.28,5120.0
2024-05-09 11:40:00,272.42,272.42,272.05,272.27,9850.0,272.42,272.42,272.05,272.27,9850.0
2024-05-09 11:45:00,272.33,272.38,272.18,272.29,8500.0,272.33,272.38,272.18,272.29,8500.0
2024-05-09 11:50:00,272.29,272.29,271.76,271.76,1044.0,272.29,272.29,271.76,271.76,1044.0
2024-05-09 11:55:00,271.89,271.93,271.66,271.93,4650.0,271.89,271.93,271.66,271.93,4650.0
2024-05-09 12:00:00,271.79,271.79,271.53,271.76,991.0,271.79,271.79,271.53,271.76,991.0
2024-05-09 12:05:00,271.7,271.9,271.58,271.8,1150.0,271.7,271.9,271.58,271.8,1150.0
2024-05-09 12:10:00,271.73,271.82,271.61,271.75,600.0,271.73,271.82,271.61,271.75,600.0
2024-05-09 12:15:00,272.0,272.02,271.84,272.02,600.0,272.0,272.02,271.84,272.02,600.0
2024-05-09 12:20:00,271.92,271.95,271.84,271.95,788.0,271.92,271.95,271.84,271.95,788.0
2024-05-09 12:25:00,271.83,271.85,271.44,271.51,3313.0,271.83,271.85,271.44,271.51,3313.0
2024-05-09 12:30:00,271.36,271.61,271.36,271.52,1744.0,271.36,271.61,271.36,271.52,1744.0
2024-05-09 12:35:00,271.74,271.75,271.74,271.74,600.0,271.74,271.75,271.74,271.74,600.0
2024-05-09 12:40:00,271.57,271.57,271.57,271.57,200.0,271.57,271.57,271.57,271.57,200.0
2024-05-09 12:45:00,271.81,272.01,271.7,271.82,1885.0,271.81,272.01,271.7,271.82,1885.0
2024-05-09 12:50:00,271.84,271.98,271.82,271.86,400.0,271.84,271.98,271.82,271.86,400.0
2024-05-09 12:55:00,271.62,271.75,271.62,271.7,605.0,271.62,271.75,271.62,271.7,605.0
2024-05-09 13:00:00,271.62,271.9,271.51,271.9,933.0,271.62,271.9,271.51,271.9,933.0
2024-05-09 13:05:00,271.84,271.89,271.57,271.57,1941.0,271.84,271.89,271.57,271.57,1941.0
2024-05-09 13:10:00,271.47,271.69,271.47,271.56,1728.0,271.47,271.69,271.47,271.56,1728.0
2024-05-09 13:15:00,271.6,271.65,271.52,271.65,500.0,271.6,271.65,271.52,271.65,500.0
2024-05-09 13:20:00,271.41,271.48,271.34,271.43,1200.0,271.41,271.48,271.34,271.43,1200.0
2024-05-09 13:25:00,271.5,271.5,271.48,271.48,200.0,271.5,271.5,271.48,271.48,200.0
2024-05-09 13:30:00,271.52,272.07,271.52,271.64,3734.0,271.52,272.07,271.52,271.64,3734.0
2024-05-09 13:35:00,271.65,271.73,271.64,271.65,500.0,271.65,271.73,271.64,271.65,500.0
2024-05-09 13:40:00,271.5,271.79,271.47,271.79,1481.0,271.5,271.79,271.47,271.79,1481.0
2024-05-09 13:45:00,271.81,271.89,271.3,271.3,6423.0,271.81,271.89,271.3,271.3,6423.0
2024-05-09 13:50:00,271.43,271.57,271.38,271.46,1592.0,271.43,271.57,271.38,271.46,1592.0
2024-05-09 13:55:00,271.46,271.46,270.85,270.98,2375.0,271.46,271.46,270.85,270.98,2375.0
2024-05-09 14:00:00,270.98,271.24,270.98,271.19,1297.0,270.98,271.24,270.98,271.19,1297.0
2024-05-09 14:05:00,271.31,271.34,271.21,271.21,300.0,271.31,271.34,271.21,271.21,300.0
2024-05-09 14:10:00,271.09,271.15,271.02,271.06,1438.0,271.09,271.15,271.02,271.06,1438.0
2024-05-09 14:15:00,271.04,271.04,270.72,270.88,4421.0,271.04,271.04,270.72,270.88,4421.0
2024-05-09 14:20:00,270.83,270.83,270.58,270.58,500.0,270.83,270.83,270.58,270.58,500.0
2024-05-09 14:25:00,270.55,270.75,270.55,270.64,1123.0,270.55,270.75,270.55,270.64,1123.0
2024-05-09 14:30:00,270.64,271.09,270.64,270.98,3012.0,270.64,271.09,270.64,270.98,3012.0
2024-05-09 14:35:00,270.97,271.14,270.9,271.01,2732.0,270.97,271.14,270.9,271.01,2732.0
2024-05-09 14:40:00,270.91,271.31,270.9,271.03,6645.0,270.91,271.31,270.9,271.03,6645.0
2024-05-09 14:45:00,271.07,271.52,271.06,271.5,1777.0,271.07,271.52,271.06,271.5,1777.0
2024-05-09 14:50:00,271.39,271.58,271.21,271.48,2271.0,271.39,271.58,271.21,271.48,2271.0
2024-05-09 14:55:00,271.65,272.16,271.62,272.16,3500.0,271.65,272.16,271.62,272.16,3500.0
2024-05-09 15:00:00,272.04,272.04,261.76,268.24,122286.0,272.04,272.04,261.76,268.24,122286.0
2024-05-09 15:05:00,268.7,269.0,268.02,268.13,17076.0,268.7,269.0,268.02,268.13,17076.0
2024-05-09 15:10:00,268.17,268.66,267.57,267.58,11699.0,268.17,268.66,267.57,267.58,11699.0
2024-05-09 15:15:00,267.65,268.15,267.37,267.94,11786.0,267.65,268.15,267.37,267.94,11786.0
2024-05-09 15:20:00,267.94,268.14,265.59,266.74,36694.0,267.94,268.14,265.59,266.74,36694.0
2024-05-09 15:25:00,266.95,267.07,263.6,265.06,67891.0,266.95,267.07,263.6,265.06,67891.0
2024-05-09 15:30:00,265.24,265.24,264.0,264.01,33292.0,265.24,265.24,264.0,264.01,33292.0
2024-05-09 15:35:00,264.34,265.48,263.6,264.28,42412.0,264.34,265.48,263.6,264.28,42412.0
2024-05-09 15:40:00,264.25,265.51,264.11,264.98,29363.0,264.25,265.51,264.11,264.98,29363.0
2024-05-09 15:45:00,264.71,265.62,264.7,265.35,15844.0,264.71,265.62,264.7,265.35,15844.0
2024-05-09 15:50:00,265.44,265.44,263.97,264.04,56777.0,265.44,265.44,263.97,264.04,56777.0
2024-05-09 15:55:00,264.13,264.26,263.08,263.72,141360.0,264.13,264.26,263.08,263.72,141360.0
2024-05-10 09:30:00,264.05,264.49,262.02,263.48,17132.0,264.05,264.49,262.02,263.48,17132.0
2024-05-10 09:35:00,263.75,272.54,263.74,271.64,35199.0,263.75,272.54,263.74,271.64,35199.0
2024-05-10 09:40:00,271.8,275.84,271.1,274.34,106749.0,271.8,275.84,271.1,274.34,106749.0
2024-05-10 09:45:00,274.07,275.14,273.35,273.75,21831.0,274.07,275.14,273.35,273.75,21831.0
2024-05-10 09:50:00,273.84,274.06,271.21,271.22,92551.0,273.84,274.06,271.21,271.22,92551.0
2024-05-10 09:55:00,271.44,271.94,270.83,271.54,5917.0,271.44,271.94,270.83,271.54,5917.0
2024-05-10 10:00:00,271.37,271.99,270.2,271.99,21097.0,271.37,271.99,270.2,271.99,21097.0
2024-05-10 10:05:00,271.94,273.85,271.78,273.5,39410.0,271.94,273.85,271.78,273.5,39410.0
2024-05-10 10:10:00,273.19,273.64,272.61,273.05,9866.0,273.19,273.64,272.61,273.05,9866.0
2024-05-10 10:15:00,273.24,273.6,273.03,273.03,4904.0,273.24,273.6,273.03,273.03,4904.0
2024-05-10 10:20:00,272.75,273.47,272.24,273.38,11595.0,272.75,273.47,272.24,273.38,11595.0
2024-05-10 10:25:00,272.96,273.23,272.17,273.23,4982.0,272.96,273.23,272.17,273.23,4982.0
2024-05-10 10:30:00,272.89,273.37,272.74,272.82,6250.0,272.89,273.37,272.74,272.82,6250.0
2024-05-10 10:35:00,272.81,273.84,272.81,273.37,5913.0,272.81,273.84,272.81,273.37,5913.0
2024-05-10 10:40:00,273.34,273.35,271.77,273.17,6595.0,273.34,273.35,271.77,273.17,6595.0
2024-05-10 10:45:00,273.2,273.62,272.74,273.47,18792.0,273.2,273.62,272.74,273.47,18792.0
2024-05-10 10:50:00,273.24,273.65,272.97,273.01,8141.0,273.24,273.65,272.97,273.01,8141.0
2024-05-10 10:55:00,273.04,274.5,272.94,274.33,26639.0,273.04,274.5,272.94,274.33,26639.0
2024-05-10 11:00:00,274.3,275.48,274.25,275.1,16768.0,274.3,275.48,274.25,275.1,16768.0
2024-05-10 11:05:00,274.99,275.64,274.82,274.9,12316.0,274.99,275.64,274.82,274.9,12316.0
2024-05-10 11:10:00,275.1,275.35,274.46,275.07,61974.0,275.1,275.35,274.46,275.07,61974.0
2024-05-10 11:15:00,275.27,275.33,274.93,275.28,2609.0,275.27,275.33,274.93,275.28,2609.0
2024-05-10 11:20:00,275.1,276.15,275.1,275.96,9294.0,275.1,276.15,275.1,275.96,9294.0
2024-05-10 11:25:00,275.95,276.04,275.58,275.66,7648.0,275.95,276.04,275.58,275.66,7648.0
2024-05-10 11:30:00,275.51,276.09,275.2,275.56,10766.0,275.51,276.09,275.2,275.56,10766.0
2024-05-10 11:35:00,275.56,275.75,275.4,275.53,7353.0,275.56,275.75,275.4,275.53,7353.0
2024-05-10 11:40:00,275.55,275.79,274.92,274.92,12151.0,275.55,275.79,274.92,274.92,12151.0
2024-05-10 11:45:00,274.82,275.14,274.51,274.87,10673.0,274.82,275.14,274.51,274.87,10673.0
2024-05-10 11:50:00,275.04,275.68,275.0,275.13,7502.0,275.04,275.68,275.0,275.13,7502.0
2024-05-10 11:55:00,275.27,276.05,275.25,275.83,3814.0,275.27,276.05,275.25,275.83,3814.0
2024-05-10 12:00:00,276.06,276.23,275.93,275.94,5754.0,276.06,276.23,275.93,275.94,5754.0
2024-05-10 12:05:00,276.04,276.06,275.59,275.95,6896.0,276.04,276.06,275.59,275.95,6896.0
2024-05-10 12:10:00,275.6,276.19,275.54,276.19,3515.0,275.6,276.19,275.54,276.19,3515.0
2024-05-10 12:15:00,276.01,276.12,275.3,275.4,14861.0,276.01,276.12,275.3,275.4,14861.0
2024-05-10 12:20:00,275.39,276.12,275.37,276.0,5549.0,275.39,276.12,275.37,276.0,5549.0
2024-05-10 12:25:00,276.12,276.15,275.66,275.9,6605.0,276.12,276.15,275.66,275.9,6605.0
2024-05-10 12:30:00,275.89,275.89,275.26,275.6,3596.0,275.89,275.89,275.26,275.6,3596.0
2024-05-10 12:35:00,275.6,275.78,275.54,275.65,2300.0,275.6,275.78,275.54,275.65,2300.0
2024-05-10 12:40:00,275.71,276.1,275.69,276.03,4359.0,275.71,276.1,275.69,276.03,4359.0
2024-05-10 12:45:00,276.15,276.27,275.98,275.98,4214.0,276.15,276.27,275.98,275.98,4214.0
2024-05-10 12:50:00,275.92,276.12,275.89,276.02,2751.0,275.92,276.12,275.89,276.02,2751.0
2024-05-10 12:55:00,276.0,276.12,275.81,276.09,5022.0,276.0,276.12,275.81,276.09,5022.0
2024-05-10 13:00:00,276.06,276.08,275.12,275.4,4611.0,276.06,276.08,275.12,275.4,4611.0
2024-05-10 13:05:00,275.38,275.87,274.9,274.93,2830.0,275.38,275.87,274.9,274.93,2830.0
2024-05-10 13:10:00,274.76,275.58,274.51,275.58,5169.0,274.76,275.58,274.51,275.58,5169.0
2024-05-10 13:15:00,275.62,275.62,274.75,275.3,8339.0,275.62,275.62,274.75,275.3,8339.0
2024-05-10 13:20:00,275.14,275.88,275.06,275.62,2810.0,275.14,275.88,275.06,275.62,2810.0
2024-05-10 13:25:00,275.92,275.99,275.78,275.78,2980.0,275.92,275.99,275.78,275.78,2980.0
2024-05-10 13:30:00,275.93,275.98,275.42,275.56,2476.0,275.93,275.98,275.42,275.56,2476.0
2024-05-10 13:35:00,275.59,275.68,275.49,275.68,826.0,275.59,275.68,275.49,275.68,826.0
2024-05-10 13:40:00,275.69,275.79,275.32,275.79,2977.0,275.69,275.79,275.32,275.79,2977.0
2024-05-10 13:45:00,275.65,275.76,275.35,275.6,3529.0,275.65,275.76,275.35,275.6,3529.0
2024-05-10 13:50:00,275.42,275.52,274.89,275.24,3869.0,275.42,275.52,274.89,275.24,3869.0
2024-05-10 13:55:00,275.24,275.4,274.91,274.91,3201.0,275.24,275.4,274.91,274.91,3201.0
2024-05-10 14:00:00,274.88,275.0,274.85,274.86,1000.0,274.88,275.0,274.85,274.86,1000.0
2024-05-10 14:05:00,274.96,275.07,274.66,274.92,5937.0,274.96,275.07,274.66,274.92,5937.0
2024-05-10 14:10:00,275.07,275.77,275.07,275.77,15651.0,275.07,275.77,275.07,275.77,15651.0
2024-05-10 14:15:00,275.75,275.8,275.22,275.45,5183.0,275.75,275.8,275.22,275.45,5183.0
2024-05-10 14:20:00,275.51,275.61,274.77,274.77,9995.0,275.51,275.61,274.77,274.77,9995.0
2024-05-10 14:25:00,274.7,275.17,274.57,274.74,8682.0,274.7,275.17,274.57,274.74,8682.0
2024-05-10 14:30:00,274.63,274.92,274.63,274.76,1780.0,274.63,274.92,274.63,274.76,1780.0
2024-05-10 14:35:00,274.67,274.92,274.67,274.85,1410.0,274.67,274.92,274.67,274.85,1410.0
2024-05-10 14:40:00,274.82,275.52,274.71,275.39,3390.0,274.82,275.52,274.71,275.39,3390.0
2024-05-10 14:45:00,275.43,275.71,275.39,275.64,2992.0,275.43,275.71,275.39,275.64,2992.0
2024-05-10 14:50:00,275.65,275.9,275.4,275.44,2723.0,275.65,275.9,275.4,275.44,2723.0
2024-05-10 14:55:00,275.51,276.2,275.49,275.92,7136.0,275.51,276.2,275.49,275.92,7136.0
2024-05-10 15:00:00,275.77,276.42,275.75,275.99,4480.0,275.77,276.42,275.75,275.99,4480.0
2024-05-10 15:05:00,275.84,276.02,275.68,275.83,1420.0,275.84,276.02,275.68,275.83,1420.0
2024-05-10 15:10:00,275.74,275.89,275.63,275.89,1497.0,275.74,275.89,275.63,275.89,1497.0
2024-05-10 15:15:00,275.96,276.01,275.83,275.97,3455.0,275.96,276.01,275.83,275.97,3455.0
2024-05-10 15:20:00,276.04,276.78,276.03,276.53,22574.0,276.04,276.78,276.03,276.53,22574.0
2024-05-10 15:25:00,276.53,277.04,276.45,276.76,4942.0,276.53,277.04,276.45,276.76,4942.0
2024-05-10 15:30:00,276.83,276.88,276.6,276.85,6538.0,276.83,276.88,276.6,276.85,6538.0
2024-05-10 15:35:00,276.85,277.49,276.62,276.65,12682.0,276.85,277.49,276.62,276.65,12682.0
2024-05-10 15:40:00,276.54,276.61,275.92,276.01,10577.0,276.54,276.61,275.92,276.01,10577.0
2024-05-10 15:45:00,275.97,276.34,275.9,276.34,9183.0,275.97,276.34,275.9,276.34,9183.0
2024-05-10 15:50:00,276.2,276.32,275.73,275.83,27455.0,276.2,276.32,275.73,275.83,27455.0
2024-05-10 15:55:00,275.86,275.86,275.33,275.69,59789.0,275.86,275.86,275.33,275.69,59789.0
2024-05-13 09:30:00,277.65,278.98,276.77,278.19,14247.0,277.65,278.98,276.77,278.19,14247.0
2024-05-13 09:35:00,278.62,278.73,277.35,278.24,5559.0,278.62,278.73,277.35,278.24,5559.0
2024-05-13 09:40:00,278.26,279.82,278.18,279.02,5333.0,278.26,279.82,278.18,279.02,5333.0
2024-05-13 09:45:00,279.43,280.4,279.42,279.67,4791.0,279.43,280.4,279.42,279.67,4791.0
2024-05-13 09:50:00,279.63,280.5,279.63,280.29,6210.0,279.63,280.5,279.63,280.29,6210.0
2024-05-13 09:55:00,280.4,281.69,280.37,281.23,16118.0,280.4,281.69,280.37,281.23,16118.0
2024-05-13 10:00:00,280.96,281.28,279.43,279.65,5315.0,280.96,281.28,279.43,279.65,5315.0
2024-05-13 10:05:00,279.98,280.3,279.44,279.44,6760.0,279.98,280.3,279.44,279.44,6760.0
2024-05-13 10:10:00,279.69,279.69,279.02,279.48,3362.0,279.69,279.69,279.02,279.48,3362.0
2024-05-13 10:15:00,279.28,279.47,278.81,279.26,2200.0,279.28,279.47,278.81,279.26,2200.0
2024-05-13 10:20:00,279.28,279.28,278.53,278.93,3200.0,279.28,279.28,278.53,278.93,3200.0
2024-05-13 10:25:00,278.93,279.41,278.8,279.06,4636.0,278.93,279.41,278.8,279.06,4636.0
2024-05-13 10:30:00,278.82,279.57,278.79,279.39,3035.0,278.82,279.57,278.79,279.39,3035.0
2024-05-13 10:35:00,279.36,280.34,279.36,280.34,1900.0,279.36,280.34,279.36,280.34,1900.0
2024-05-13 10:40:00,280.16,280.67,280.15,280.67,2461.0,280.16,280.67,280.15,280.67,2461.0
2024-05-13 10:45:00,280.62,281.36,280.53,281.36,4739.0,280.62,281.36,280.53,281.36,4739.0
2024-05-13 10:50:00,281.34,281.41,280.57,280.62,6178.0,281.34,281.41,280.57,280.62,6178.0
2024-05-13 10:55:00,280.47,280.82,280.4,280.4,1800.0,280.47,280.82,280.4,280.4,1800.0
2024-05-13 11:00:00,280.5,280.5,279.85,280.26,6659.0,280.5,280.5,279.85,280.26,6659.0
2024-05-13 11:05:00,280.08,280.14,279.38,280.1,4801.0,280.08,280.14,279.38,280.1,4801.0
2024-05-13 11:10:00,280.08,280.22,279.78,279.91,5445.0,280.08,280.22,279.78,279.91,5445.0
2024-05-13 11:15:00,279.94,280.25,279.94,280.12,2498.0,279.94,280.25,279.94,280.12,2498.0
2024-05-13 11:20:00,280.15,280.15,279.37,279.37,3702.0,280.15,280.15,279.37,279.37,3702.0
2024-05-13 11:25:00,279.62,279.64,278.88,279.11,2392.0,279.62,279.64,278.88,279.11,2392.0
2024-05-13 11:30:00,278.99,279.14,278.25,278.44,2600.0,278.99,279.14,278.25,278.44,2600.0
2024-05-13 11:35:00,278.2,278.2,278.07,278.16,1100.0,278.2,278.2,278.07,278.16,1100.0
2024-05-13 11:40:00,278.04,278.22,277.37,278.0,7046.0,278.04,278.22,277.37,278.0,7046.0
2024-05-13 11:45:00,277.78,277.78,277.37,277.43,3116.0,277.78,277.78,277.37,277.43,3116.0
2024-05-13 11:50:00,277.43,277.68,277.42,277.47,2254.0,277.43,277.68,277.42,277.47,2254.0
2024-05-13 11:55:00,277.46,277.66,277.46,277.66,1502.0,277.46,277.66,277.46,277.66,1502.0
2024-05-13 12:00:00,277.36,277.74,277.36,277.57,1527.0,277.36,277.74,277.36,277.57,1527.0
2024-05-13 12:05:00,277.45,277.93,277.28,277.92,2760.0,277.45,277.93,277.28,277.92,2760.0
2024-05-13 12:10:00,277.98,278.01,277.59,277.74,1300.0,277.98,278.01,277.59,277.74,1300.0
2024-05-13 12:15:00,277.87,277.87,277.6,277.73,1163.0,277.87,277.87,277.6,277.73,1163.0
2024-05-13 12:20:00,277.84,277.85,277.57,277.57,1900.0,277.84,277.85,277.57,277.57,1900.0
2024-05-13 12:25:00,277.59,277.75,276.99,276.99,4261.0,277.59,277.75,276.99,276.99,4261.0
2024-05-13 12:30:00,276.94,277.06,276.93,277.06,500.0,276.94,277.06,276.93,277.06,500.0
2024-05-13 12:35:00,277.03,277.31,276.93,277.25,2115.0,277.03,277.31,276.93,277.25,2115.0
2024-05-13 12:40:00,277.19,277.38,277.18,277.28,1100.0,277.19,277.38,277.18,277.28,1100.0
2024-05-13 12:45:00,277.29,277.59,277.21,277.59,700.0,277.29,277.59,277.21,277.59,700.0
2024-05-13 12:50:00,277.41,277.59,277.41,277.56,1768.0,277.41,277.59,277.41,277.56,1768.0
2024-05-13 12:55:00,277.47,277.47,276.98,277.02,2768.0,277.47,277.47,276.98,277.02,2768.0
2024-05-13 13:00:00,277.13,277.13,276.77,276.77,1753.0,277.13,277.13,276.77,276.77,1753.0
2024-05-13 13:05:00,276.81,277.01,276.39,276.39,1600.0,276.81,277.01,276.39,276.39,1600.0
2024-05-13 13:10:00,276.22,276.64,276.13,276.33,1903.0,276.22,276.64,276.13,276.33,1903.0
2024-05-13 13:15:00,276.51,276.65,276.49,276.49,1124.0,276.51,276.65,276.49,276.49,1124.0
2024-05-13 13:20:00,276.42,276.67,276.42,276.5,3000.0,276.42,276.67,276.42,276.5,3000.0
2024-05-13 13:25:00,276.74,276.77,276.48,276.48,1806.0,276.74,276.77,276.48,276.48,1806.0
2024-05-13 13:30:00,276.52,276.85,276.44,276.63,1378.0,276.52,276.85,276.44,276.63,1378.0
2024-05-13 13:35:00,276.89,277.08,276.77,276.77,3600.0,276.89,277.08,276.77,276.77,3600.0
2024-05-13 13:40:00,276.7,276.98,276.63,276.97,2763.0,276.7,276.98,276.63,276.97,2763.0
2024-05-13 13:45:00,277.08,277.08,276.24,276.27,4183.0,277.08,277.08,276.24,276.27,4183.0
2024-05-13 13:50:00,276.42,276.69,276.42,276.55,1900.0,276.42,276.69,276.42,276.55,1900.0
2024-05-13 13:55:00,276.49,276.98,276.47,276.47,3032.0,276.49,276.98,276.47,276.47,3032.0
2024-05-13 14:00:00,276.48,276.71,276.37,276.43,2779.0,276.48,276.71,276.37,276.43,2779.0
2024-05-13 14:05:00,276.42,276.46,276.42,276.46,300.0,276.42,276.46,276.42,276.46,300.0
2024-05-13 14:10:00,276.49,276.59,276.48,276.59,605.0,276.49,276.59,276.48,276.59,605.0
2024-05-13 14:15:00,276.59,277.55,276.59,277.09,5951.0,276.59,277.55,276.59,277.09,5951.0
2024-05-13 14:20:00,276.99,277.2,276.98,277.2,2042.0,276.99,277.2,276.98,277.2,2042.0
2024-05-13 14:25:00,277.17,277.4,277.12,277.12,3065.0,277.17,277.4,277.12,277.12,3065.0
2024-05-13 14:30:00,277.17,277.2,276.64,276.64,3063.0,277.17,277.2,276.64,276.64,3063.0
2024-05-13 14:35:00,276.71,276.92,276.7,276.92,400.0,276.71,276.92,276.7,276.92,400.0
2024-05-13 14:40:00,276.81,276.9,276.68,276.74,1500.0,276.81,276.9,276.68,276.74,1500.0
2024-05-13 14:45:00,276.82,276.92,276.52,276.75,4384.0,276.82,276.92,276.52,276.75,4384.0
2024-05-13 14:50:00,276.74,277.04,276.74,276.92,1662.0,276.74,277.04,276.74,276.92,1662.0
2024-05-13 14:55:00,276.89,277.23,276.89,277.14,1600.0,276.89,277.23,276.89,277.14,1600.0
2024-05-13 15:00:00,277.29,277.4,277.04,277.15,2415.0,277.29,277.4,277.04,277.15,2415.0
2024-05-13 15:05:00,277.11,277.12,276.88,277.0,2300.0,277.11,277.12,276.88,277.0,2300.0
2024-05-13 15:10:00,277.06,277.16,276.72,277.13,4040.0,277.06,277.16,276.72,277.13,4040.0
2024-05-13 15:15:00,277.15,277.15,276.11,276.17,35027.0,277.15,277.15,276.11,276.17,35027.0
2024-05-13 15:20:00,276.13,276.17,274.74,274.84,9647.0,276.13,276.17,274.74,274.84,9647.0
2024-05-13 15:25:00,274.82,274.92,274.15,274.79,7593.0,274.82,274.92,274.15,274.79,7593.0
2024-05-13 15:30:00,274.88,275.39,274.71,275.14,5315.0,274.88,275.39,274.71,275.14,5315.0
2024-05-13 15:35:00,275.11,275.21,274.53,274.76,4600.0,275.11,275.21,274.53,274.76,4600.0
2024-05-13 15:40:00,274.63,274.71,273.88,274.25,30885.0,274.63,274.71,273.88,274.25,30885.0
2024-05-13 15:45:00,274.15,274.81,274.14,274.58,12949.0,274.15,274.81,274.14,274.58,12949.0
2024-05-13 15:50:00,274.81,275.24,274.71,275.15,12433.0,274.81,275.24,274.71,275.15,12433.0
2024-05-13 15:55:00,275.06,275.2,274.25,274.25,45839.0,275.06,275.2,274.25,274.25,45839.0
2024-05-14 09:30:00,281.35,283.44,280.0,280.73,31842.0,281.35,283.44,280.0,280.73,31842.0
2024-05-14 09:35:00,281.25,282.57,280.94,282.27,15849.0,281.25,282.57,280.94,282.27,15849.0
2024-05-14 09:40:00,282.19,282.4,280.85,282.16,5917.0,282.19,282.4,280.85,282.16,5917.0
2024-05-14 09:45:00,282.07,282.08,279.04,279.23,6942.0,282.07,282.08,279.04,279.23,6942.0
2024-05-14 09:50:00,279.72,280.12,279.17,279.69,6165.0,279.72,280.12,279.17,279.69,6165.0
2024-05-14 09:55:00,279.99,280.33,279.71,280.25,3992.0,279.99,280.33,279.71,280.25,3992.0
2024-05-14 10:00:00,280.28,281.5,279.84,281.04,10195.0,280.28,281.5,279.84,281.04,10195.0
2024-05-14 10:05:00,281.04,281.59,280.38,281.59,6514.0,281.04,281.59,280.38,281.59,6514.0
2024-05-14 10:10:00,281.88,282.65,281.86,282.65,4637.0,281.88,282.65,281.86,282.65,4637.0
2024-05-14 10:15:00,282.53,282.77,281.53,281.98,14807.0,282.53,282.77,281.53,281.98,14807.0
2024-05-14 10:20:00,282.18,282.18,280.86,281.48,8383.0,282.18,282.18,280.86,281.48,8383.0
2024-05-14 10:25:00,281.45,282.6,281.44,281.44,8111.0,281.45,282.6,281.44,281.44,8111.0
2024-05-14 10:30:00,281.79,282.18,281.38,281.64,5099.0,281.79,282.18,281.38,281.64,5099.0
2024-05-14 10:35:00,281.57,281.65,280.09,280.87,8924.0,281.57,281.65,280.09,280.87,8924.0
2024-05-14 10:40:00,281.02,281.11,280.74,281.08,3151.0,281.02,281.11,280.74,281.08,3151.0
2024-05-14 10:45:00,281.04,281.06,279.92,280.04,8795.0,281.04,281.06,279.92,280.04,8795.0
2024-05-14 10:50:00,279.88,279.96,278.68,278.68,5404.0,279.88,279.96,278.68,278.68,5404.0
2024-05-14 10:55:00,278.5,279.67,277.9,279.67,4609.0,278.5,279.67,277.9,279.67,4609.0
2024-05-14 11:00:00,280.07,280.26,279.19,279.19,2340.0,280.07,280.26,279.19,279.19,2340.0
2024-05-14 11:05:00,279.03,279.27,278.89,279.1,3093.0,279.03,279.27,278.89,279.1,3093.0
2024-05-14 11:10:00,279.13,279.13,278.01,278.58,3764.0,279.13,279.13,278.01,278.58,3764.0
2024-05-14 11:15:00,278.68,278.91,278.29,278.31,5109.0,278.68,278.91,278.29,278.31,5109.0
2024-05-14 11:20:00,278.39,278.39,277.46,277.72,2746.0,278.39,278.39,277.46,277.72,2746.0
2024-05-14 11:25:00,277.31,277.43,277.07,277.19,2033.0,277.31,277.43,277.07,277.19,2033.0
2024-05-14 11:30:00,277.19,277.2,275.54,275.54,4085.0,277.19,277.2,275.54,275.54,4085.0
2024-05-14 11:35:00,275.54,275.97,275.0,275.69,9603.0,275.54,275.97,275.0,275.69,9603.0
2024-05-14 11:40:00,275.69,276.0,275.6,275.91,3606.0,275.69,276.0,275.6,275.91,3606.0
2024-05-14 11:45:00,276.17,276.23,275.82,276.23,1711.0,276.17,276.23,275.82,276.23,1711.0
2024-05-14 11:50:00,275.9,275.92,275.54,275.73,2856.0,275.9,275.92,275.54,275.73,2856.0
2024-05-14 11:55:00,275.74,276.15,275.36,275.36,2779.0,275.74,276.15,275.36,275.36,2779.0
2024-05-14 12:00:00,275.53,275.79,275.18,275.29,8934.0,275.53,275.79,275.18,275.29,8934.0
2024-05-14 12:05:00,275.39,275.63,275.38,275.62,2519.0,275.39,275.63,275.38,275.62,2519.0
2024-05-14 12:10:00,275.62,275.96,275.59,275.82,2945.0,275.62,275.96,275.59,275.82,2945.0
2024-05-14 12:15:00,275.86,276.26,275.73,276.18,900.0,275.86,276.26,275.73,276.18,900.0
2024-05-14 12:20:00,276.18,276.78,275.94,276.01,5877.0,276.18,276.78,275.94,276.01,5877.0
2024-05-14 12:25:00,276.34,276.71,276.13,276.45,1300.0,276.34,276.71,276.13,276.45,1300.0
2024-05-14 12:30:00,276.47,276.68,276.26,276.36,2046.0,276.47,276.68,276.26,276.36,2046.0
2024-05-14 12:35:00,276.47,276.47,275.0,275.48,9988.0,276.47,276.47,275.0,275.48,9988.0
2024-05-14 12:40:00,275.69,275.69,275.25,275.26,1605.0,275.69,275.69,275.25,275.26,1605.0
2024-05-14 12:45:00,275.24,275.41,274.82,275.32,2442.0,275.24,275.41,274.82,275.32,2442.0
2024-05-14 12:50:00,275.25,275.38,275.16,275.38,3001.0,275.25,275.38,275.16,275.38,3001.0
2024-05-14 12:55:00,275.32,275.71,275.32,275.44,3931.0,275.32,275.71,275.32,275.44,3931.0
2024-05-14 13:00:00,275.6,275.96,275.37,275.96,2520.0,275.6,275.96,275.37,275.96,2520.0
2024-05-14 13:05:00,276.06,276.26,276.06,276.14,2400.0,276.06,276.26,276.06,276.14,2400.0
2024-05-14 13:10:00,275.94,275.98,275.78,275.78,600.0,275.94,275.98,275.78,275.78,600.0
2024-05-14 13:15:00,275.69,275.69,275.12,275.31,1493.0,275.69,275.69,275.12,275.31,1493.0
2024-05-14 13:20:00,275.39,275.54,274.86,275.18,5894.0,275.39,275.54,274.86,275.18,5894.0
2024-05-14 13:25:00,275.09,275.44,275.06,275.44,2265.0,275.09,275.44,275.06,275.44,2265.0
2024-05-14 13:30:00,275.54,276.4,275.54,276.23,6306.0,275.54,276.4,275.54,276.23,6306.0
2024-05-14 13:35:00,276.23,276.36,275.87,276.36,2596.0,276.23,276.36,275.87,276.36,2596.0
2024-05-14 13:40:00,276.43,276.48,276.22,276.42,2348.0,276.43,276.48,276.22,276.42,2348.0
2024-05-14 13:45:00,276.42,276.9,276.39,276.43,3008.0,276.42,276.9,276.39,276.43,3008.0
2024-05-14 13:50:00,276.38,276.76,276.38,276.56,2383.0,276.38,276.76,276.38,276.56,2383.0
2024-05-14 13:55:00,276.36,276.36,276.13,276.19,1631.0,276.36,276.36,276.13,276.19,1631.0
2024-05-14 14:00:00,276.11,276.11,275.58,275.63,2915.0,276.11,276.11,275.58,275.63,2915.0
2024-05-14 14:05:00,275.65,275.93,275.52,275.79,2802.0,275.65,275.93,275.52,275.79,2802.0
2024-05-14 14:10:00,275.7,276.02,275.7,275.87,2585.0,275.7,276.02,275.7,275.87,2585.0
2024-05-14 14:15:00,275.71,276.23,275.71,276.23,2005.0,275.71,276.23,275.71,276.23,2005.0
2024-05-14 14:20:00,276.31,276.92,276.13,276.87,5377.0,276.31,276.92,276.13,276.87,5377.0
2024-05-14 14:25:00,276.87,277.53,276.59,277.2,3644.0,276.87,277.53,276.59,277.2,3644.0
2024-05-14 14:30:00,277.28,277.45,277.16,277.45,2652.0,277.28,277.45,277.16,277.45,2652.0
2024-05-14 14:35:00,277.37,277.76,277.26,277.67,5015.0,277.37,277.76,277.26,277.67,5015.0
2024-05-14 14:40:00,277.68,277.99,277.64,277.64,1927.0,277.68,277.99,277.64,277.64,1927.0
2024-05-14 14:45:00,277.58,277.69,277.29,277.64,3471.0,277.58,277.69,277.29,277.64,3471.0
2024-05-14 14:50:00,277.75,277.99,277.59,277.99,4811.0,277.75,277.99,277.59,277.99,4811.0
2024-05-14 14:55:00,277.92,278.13,277.7,278.1,4430.0,277.92,278.13,277.7,278.1,4430.0
2024-05-14 15:00:00,278.26,278.76,278.13,278.71,6024.0,278.26,278.76,278.13,278.71,6024.0
2024-05-14 15:05:00,278.66,278.73,278.44,278.51,5662.0,278.66,278.73,278.44,278.51,5662.0
2024-05-14 15:10:00,278.5,278.63,278.37,278.47,4293.0,278.5,278.63,278.37,278.47,4293.0
2024-05-14 15:15:00,278.4,278.52,278.17,278.32,5021.0,278.4,278.52,278.17,278.32,5021.0
2024-05-14 15:20:00,278.17,278.31,278.04,278.3,6305.0,278.17,278.31,278.04,278.3,6305.0
2024-05-14 15:25:00,278.26,278.34,277.92,277.92,3969.0,278.26,278.34,277.92,277.92,3969.0
2024-05-14 15:30:00,277.96,278.41,277.92,278.33,3725.0,277.96,278.41,277.92,278.33,3725.0
2024-05-14 15:35:00,278.32,278.65,278.25,278.38,8601.0,278.32,278.65,278.25,278.38,8601.0
2024-05-14 15:40:00,278.38,278.57,278.25,278.54,6963.0,278.38,278.57,278.25,278.54,6963.0
2024-05-14 15:45:00,278.53,278.75,278.43,278.73,8966.0,278.53,278.75,278.43,278.73,8966.0
2024-05-14 15:50:00,278.74,279.0,278.39,278.88,27585.0,278.74,279.0,278.39,278.88,27585.0
2024-05-14 15:55:00,278.81,278.82,277.98,278.08,44011.0,278.81,278.82,277.98,278.08,44011.0
2024-05-15 09:30:00,280.75,280.81,279.75,280.44,8305.0,280.75,280.81,279.75,280.44,8305.0
2024-05-15 09:35:00,279.36,279.72,277.9,277.95,8497.0,279.36,279.72,277.9,277.95,8497.0
2024-05-15 09:40:00,278.35,278.35,277.06,277.69,5678.0,278.35,278.35,277.06,277.69,5678.0
2024-05-15 09:45:00,277.45,277.97,277.17,277.73,1885.0,277.45,277.97,277.17,277.73,1885.0
2024-05-15 09:50:00,277.59,277.73,277.05,277.13,3462.0,277.59,277.73,277.05,277.13,3462.0
2024-05-15 09:55:00,277.09,277.09,275.43,276.22,9342.0,277.09,277.09,275.43,276.22,9342.0
2024-05-15 10:00:00,276.37,277.21,276.02,277.18,5170.0,276.37,277.21,276.02,277.18,5170.0
2024-05-15 10:05:00,276.91,277.18,276.7,277.0,3979.0,276.91,277.18,276.7,277.0,3979.0
2024-05-15 10:10:00,277.0,277.04,276.35,276.36,4324.0,277.0,277.04,276.35,276.36,4324.0
2024-05-15 10:15:00,276.12,276.12,275.46,275.53,1715.0,276.12,276.12,275.46,275.53,1715.0
2024-05-15 10:20:00,275.54,276.04,275.52,275.85,3078.0,275.54,276.04,275.52,275.85,3078.0
2024-05-15 10:25:00,275.97,276.48,275.89,276.0,3242.0,275.97,276.48,275.89,276.0,3242.0
2024-05-15 10:30:00,275.75,276.35,275.75,276.35,1100.0,275.75,276.35,275.75,276.35,1100.0
2024-05-15 10:35:00,276.56,276.68,276.24,276.24,1584.0,276.56,276.68,276.24,276.24,1584.0
2024-05-15 10:40:00,276.31,276.31,275.85,276.21,1717.0,276.31,276.31,275.85,276.21,1717.0
2024-05-15 10:45:00,275.97,275.97,275.3,275.32,5299.0,275.97,275.97,275.3,275.32,5299.0
2024-05-15 10:50:00,275.32,275.33,274.75,274.75,6009.0,275.32,275.33,274.75,274.75,6009.0
2024-05-15 10:55:00,274.74,274.82,273.42,273.48,3421.0,274.74,274.82,273.42,273.48,3421.0
2024-05-15 11:00:00,273.5,274.17,273.42,273.73,3764.0,273.5,274.17,273.42,273.73,3764.0
2024-05-15 11:05:00,273.6,273.6,273.27,273.43,2962.0,273.6,273.6,273.27,273.43,2962.0
2024-05-15 11:10:00,273.38,273.6,272.79,272.9,10732.0,273.38,273.6,272.79,272.9,10732.0
2024-05-15 11:15:00,272.79,272.88,272.26,272.74,5317.0,272.79,272.88,272.26,272.74,5317.0
2024-05-15 11:20:00,272.59,273.21,272.27,273.01,8292.0,272.59,273.21,272.27,273.01,8292.0
2024-05-15 11:25:00,273.21,273.51,272.7,273.06,20798.0,273.21,273.51,272.7,273.06,20798.0
2024-05-15 11:30:00,273.15,273.2,272.57,272.57,7337.0,273.15,273.2,272.57,272.57,7337.0
2024-05-15 11:35:00,272.33,272.39,271.48,272.01,5503.0,272.33,272.39,271.48,272.01,5503.0
2024-05-15 11:40:00,272.0,272.31,271.71,271.96,2595.0,272.0,272.31,271.71,271.96,2595.0
2024-05-15 11:45:00,271.8,272.17,271.79,272.1,1147.0,271.8,272.17,271.79,272.1,1147.0
2024-05-15 11:50:00,271.9,272.43,271.9,272.11,3895.0,271.9,272.43,271.9,272.11,3895.0
2024-05-15 11:55:00,272.25,272.53,272.13,272.53,2032.0,272.25,272.53,272.13,272.53,2032.0
2024-05-15 12:00:00,272.42,272.53,272.25,272.25,1631.0,272.42,272.53,272.25,272.25,1631.0
2024-05-15 12:05:00,272.22,272.42,272.01,272.35,2246.0,272.22,272.42,272.01,272.35,2246.0
2024-05-15 12:10:00,272.49,272.63,272.11,272.19,4042.0,272.49,272.63,272.11,272.19,4042.0
2024-05-15 12:15:00,272.31,272.31,271.61,271.62,700.0,272.31,272.31,271.61,271.62,700.0
2024-05-15 12:20:00,271.75,271.75,271.5,271.75,1437.0,271.75,271.75,271.5,271.75,1437.0
2024-05-15 12:25:00,271.74,272.38,271.72,272.23,3834.0,271.74,272.38,271.72,272.23,3834.0
2024-05-15 12:30:00,272.13,272.38,272.04,272.38,1626.0,272.13,272.38,272.04,272.38,1626.0
2024-05-15 12:35:00,272.38,272.75,272.38,272.71,6627.0,272.38,272.75,272.38,272.71,6627.0
2024-05-15 12:40:00,272.67,273.2,272.67,272.82,27023.0,272.67,273.2,272.67,272.82,27023.0
2024-05-15 12:45:00,273.03,273.34,272.94,273.13,4277.0,273.03,273.34,272.94,273.13,4277.0
2024-05-15 12:50:00,273.07,273.47,273.0,273.0,5469.0,273.07,273.47,273.0,273.0,5469.0
2024-05-15 12:55:00,273.05,273.13,272.69,272.99,3792.0,273.05,273.13,272.69,272.99,3792.0
2024-05-15 13:00:00,273.0,273.06,272.56,272.61,1269.0,273.0,273.06,272.56,272.61,1269.0
2024-05-15 13:05:00,272.32,272.81,272.3,272.81,4303.0,272.32,272.81,272.3,272.81,4303.0
2024-05-15 13:10:00,272.69,272.98,272.61,272.98,2100.0,272.69,272.98,272.61,272.98,2100.0
2024-05-15 13:15:00,272.99,273.11,272.66,272.93,2290.0,272.99,273.11,272.66,272.93,2290.0
2024-05-15 13:20:00,273.12,273.12,272.63,272.81,2376.0,273.12,273.12,272.63,272.81,2376.0
2024-05-15 13:25:00,272.81,273.19,272.81,272.97,2950.0,272.81,273.19,272.81,272.97,2950.0
2024-05-15 13:30:00,272.97,273.07,272.94,273.0,1000.0,272.97,273.07,272.94,273.0,1000.0
2024-05-15 13:35:00,273.1,273.32,272.97,273.11,3536.0,273.1,273.32,272.97,273.11,3536.0
2024-05-15 13:40:00,273.11,273.11,272.64,272.69,3689.0,273.11,273.11,272.64,272.69,3689.0
2024-05-15 13:45:00,272.69,273.05,272.69,272.89,1853.0,272.69,273.05,272.69,272.89,1853.0
2024-05-15 13:50:00,272.89,273.05,272.89,272.89,2604.0,272.89,273.05,272.89,272.89,2604.0
2024-05-15 13:55:00,272.97,273.1,272.87,272.99,3866.0,272.97,273.1,272.87,272.99,3866.0
2024-05-15 14:00:00,272.91,273.17,272.8,272.98,5424.0,272.91,273.17,272.8,272.98,5424.0
2024-05-15 14:05:00,272.97,272.99,272.87,272.9,1244.0,272.97,272.99,272.87,272.9,1244.0
2024-05-15 14:10:00,272.9,272.91,272.72,272.78,1210.0,272.9,272.91,272.72,272.78,1210.0
2024-05-15 14:15:00,272.91,272.91,272.54,272.62,1128.0,272.91,272.91,272.54,272.62,1128.0
2024-05-15 14:20:00,272.78,272.78,272.27,272.27,2314.0,272.78,272.78,272.27,272.27,2314.0
2024-05-15 14:25:00,272.31,272.4,272.12,272.26,1422.0,272.31,272.4,272.12,272.26,1422.0
2024-05-15 14:30:00,272.31,272.4,271.72,271.72,4029.0,272.31,272.4,271.72,271.72,4029.0
2024-05-15 14:35:00,271.52,272.32,271.38,272.32,11776.0,271.52,272.32,271.38,272.32,11776.0
2024-05-15 14:40:00,272.16,272.3,272.06,272.25,2129.0,272.16,272.3,272.06,272.25,2129.0
2024-05-15 14:45:00,272.13,272.39,272.13,272.36,18689.0,272.13,272.39,272.13,272.36,18689.0
2024-05-15 14:50:00,272.5,272.61,272.42,272.5,7387.0,272.5,272.61,272.42,272.5,7387.0
2024-05-15 14:55:00,272.57,272.66,272.31,272.46,3474.0,272.57,272.66,272.31,272.46,3474.0
2024-05-15 15:00:00,272.33,272.96,272.33,272.96,3655.0,272.33,272.96,272.33,272.96,3655.0
2024-05-15 15:05:00,272.98,273.12,272.82,272.82,6376.0,272.98,273.12,272.82,272.82,6376.0
2024-05-15 15:10:00,272.82,272.91,272.57,272.83,10298.0,272.82,272.91,272.57,272.83,10298.0
2024-05-15 15:15:00,272.84,273.01,272.69,272.82,3847.0,272.84,273.01,272.69,272.82,3847.0
2024-05-15 15:20:00,272.75,273.16,272.73,272.87,6840.0,272.75,273.16,272.73,272.87,6840.0
2024-05-15 15:25:00,272.77,272.8,272.35,272.46,5201.0,272.77,272.8,272.35,272.46,5201.0
2024-05-15 15:30:00,272.44,272.54,272.21,272.21,5088.0,272.44,272.54,272.21,272.21,5088.0
2024-05-15 15:35:00,272.3,272.3,271.98,272.06,7438.0,272.3,272.3,271.98,272.06,7438.0
2024-05-15 15:40:00,271.99,272.22,271.94,272.2,4944.0,271.99,272.22,271.94,272.2,4944.0
2024-05-15 15:45:00,272.16,272.16,271.65,271.98,7291.0,272.16,272.16,271.65,271.98,7291.0
2024-05-15 15:50:00,271.85,272.25,271.42,272.06,43929.0,271.85,272.25,271.42,272.06,43929.0
2024-05-15 15:55:00,272.0,272.05,271.72,271.86,35778.0,272.0,272.05,271.72,271.86,35778.0
2024-05-16 09:30:00,273.0,273.07,271.75,271.75,14673.0,273.0,273.07,271.75,271.75,14673.0
2024-05-16 09:35:00,271.89,272.27,271.64,271.83,10131.0,271.89,272.27,271.64,271.83,10131.0
2024-05-16 09:40:00,272.39,272.39,272.32,272.32,400.0,272.39,272.39,272.32,272.32,400.0
2024-05-16 09:45:00,272.12,272.12,272.12,272.12,100.0,272.12,272.12,272.12,272.12,100.0
2024-05-16 09:50:00,272.46,272.84,272.46,272.64,1925.0,272.46,272.84,272.46,272.64,1925.0
2024-05-16 09:55:00,272.45,272.45,271.66,271.97,14258.0,272.45,272.45,271.66,271.97,14258.0
2024-05-16 10:00:00,272.17,272.97,272.16,272.72,2272.0,272.17,272.97,272.16,272.72,2272.0
2024-05-16 10:05:00,272.85,273.31,272.59,272.7,8139.0,272.85,273.31,272.59,272.7,8139.0
2024-05-16 10:10:00,272.42,272.44,271.71,271.84,1893.0,272.42,272.44,271.71,271.84,1893.0
2024-05-16 10:15:00,271.9,272.08,271.53,272.08,3788.0,271.9,272.08,271.53,272.08,3788.0
2024-05-16 10:20:00,271.99,271.99,271.71,271.83,4657.0,271.99,271.99,271.71,271.83,4657.0
2024-05-16 10:25:00,271.8,271.95,271.37,271.61,5574.0,271.8,271.95,271.37,271.61,5574.0
2024-05-16 10:30:00,271.6,271.86,271.53,271.86,2635.0,271.6,271.86,271.53,271.86,2635.0
2024-05-16 10:35:00,271.9,272.1,271.61,271.93,3788.0,271.9,272.1,271.61,271.93,3788.0
2024-05-16 10:40:00,271.62,271.95,271.62,271.76,2962.0,271.62,271.95,271.62,271.76,2962.0
2024-05-16 10:45:00,271.87,272.86,271.86,272.86,1800.0,271.87,272.86,271.86,272.86,1800.0
2024-05-16 10:50:00,272.81,274.17,272.72,273.98,3884.0,272.81,274.17,272.72,273.98,3884.0
2024-05-16 10:55:00,273.99,274.17,273.79,274.0,3282.0,273.99,274.17,273.79,274.0,3282.0
2024-05-16 11:00:00,274.1,274.22,273.84,274.22,433.0,274.1,274.22,273.84,274.22,433.0
2024-05-16 11:05:00,274.35,274.47,274.06,274.46,1650.0,274.35,274.47,274.06,274.46,1650.0
2024-05-16 11:10:00,274.52,274.78,274.22,274.46,1702.0,274.52,274.78,274.22,274.46,1702.0
2024-05-16 11:15:00,274.25,274.25,273.56,273.68,1158.0,274.25,274.25,273.56,273.68,1158.0
2024-05-16 11:20:00,273.38,273.75,273.34,273.75,2625.0,273.38,273.75,273.34,273.75,2625.0
2024-05-16 11:25:00,273.79,273.96,273.7,273.79,1715.0,273.79,273.96,273.7,273.79,1715.0
2024-05-16 11:30:00,273.83,273.93,273.75,273.83,1889.0,273.83,273.93,273.75,273.83,1889.0
2024-05-16 11:35:00,274.02,274.44,273.89,274.28,842.0,274.02,274.44,273.89,274.28,842.0
2024-05-16 11:40:00,274.44,274.5,274.17,274.27,2862.0,274.44,274.5,274.17,274.27,2862.0
2024-05-16 11:45:00,274.3,274.34,273.53,273.53,3550.0,274.3,274.34,273.53,273.53,3550.0
2024-05-16 11:50:00,273.29,273.6,273.28,273.28,3779.0,273.29,273.6,273.28,273.28,3779.0
2024-05-16 11:55:00,273.45,273.5,273.04,273.5,2250.0,273.45,273.5,273.04,273.5,2250.0
2024-05-16 12:00:00,273.51,273.86,273.51,273.8,600.0,273.51,273.86,273.51,273.8,600.0
2024-05-16 12:05:00,273.77,273.87,273.59,273.76,3352.0,273.77,273.87,273.59,273.76,3352.0
2024-05-16 12:10:00,273.78,273.87,273.5,273.5,1000.0,273.78,273.87,273.5,273.5,1000.0
2024-05-16 12:15:00,273.4,273.5,273.34,273.43,2287.0,273.4,273.5,273.34,273.43,2287.0
2024-05-16 12:20:00,273.48,273.57,273.4,273.5,1617.0,273.48,273.57,273.4,273.5,1617.0
2024-05-16 12:25:00,273.54,273.66,273.49,273.65,1218.0,273.54,273.66,273.49,273.65,1218.0
2024-05-16 12:30:00,273.51,273.51,273.46,273.47,312.0,273.51,273.51,273.46,273.47,312.0
2024-05-16 12:35:00,273.35,273.71,273.21,273.66,3828.0,273.35,273.71,273.21,273.66,3828.0
2024-05-16 12:40:00,273.68,273.68,273.5,273.67,1140.0,273.68,273.68,273.5,273.67,1140.0
2024-05-16 12:45:00,273.78,274.06,273.75,273.77,2513.0,273.78,274.06,273.75,273.77,2513.0
2024-05-16 12:50:00,273.78,273.94,273.6,273.6,1734.0,273.78,273.94,273.6,273.6,1734.0
2024-05-16 12:55:00,273.85,273.85,273.46,273.59,4729.0,273.85,273.85,273.46,273.59,4729.0
2024-05-16 13:00:00,273.55,273.55,273.01,273.03,11700.0,273.55,273.55,273.01,273.03,11700.0
2024-05-16 13:05:00,273.04,273.16,273.01,273.12,1838.0,273.04,273.16,273.01,273.12,1838.0
2024-05-16 13:10:00,273.04,273.16,272.88,272.88,1816.0,273.04,273.16,272.88,272.88,1816.0
2024-05-16 13:15:00,272.88,273.13,272.86,273.04,2247.0,272.88,273.13,272.86,273.04,2247.0
2024-05-16 13:20:00,272.92,272.96,272.66,272.79,2505.0,272.92,272.96,272.66,272.79,2505.0
2024-05-16 13:25:00,272.81,272.81,272.43,272.46,2070.0,272.81,272.81,272.43,272.46,2070.0
2024-05-16 13:30:00,272.73,272.81,272.67,272.67,1134.0,272.73,272.81,272.67,272.67,1134.0
2024-05-16 13:35:00,272.6,272.89,272.56,272.86,1435.0,272.6,272.89,272.56,272.86,1435.0
2024-05-16 13:40:00,272.88,273.1,272.79,272.92,1000.0,272.88,273.1,272.79,272.92,1000.0
2024-05-16 13:45:00,272.97,273.15,272.95,273.15,900.0,272.97,273.15,272.95,273.15,900.0
2024-05-16 13:50:00,273.36,273.82,273.36,273.63,1143.0,273.36,273.82,273.36,273.63,1143.0
2024-05-16 13:55:00,273.56,274.04,273.46,273.84,4671.0,273.56,274.04,273.46,273.84,4671.0
2024-05-16 14:00:00,273.93,273.93,273.5,273.5,1700.0,273.93,273.93,273.5,273.5,1700.0
2024-05-16 14:05:00,273.71,273.71,273.47,273.49,3729.0,273.71,273.71,273.47,273.49,3729.0
2024-05-16 14:10:00,273.59,273.59,273.34,273.36,2512.0,273.59,273.59,273.34,273.36,2512.0
2024-05-16 14:15:00,273.4,273.72,273.4,273.72,1240.0,273.4,273.72,273.4,273.72,1240.0
2024-05-16 14:20:00,273.73,273.95,273.61,273.65,4247.0,273.73,273.95,273.61,273.65,4247.0
2024-05-16 14:25:00,273.99,274.28,273.9,274.1,3222.0,273.99,274.28,273.9,274.1,3222.0
2024-05-16 14:30:00,274.1,274.86,274.07,274.66,2810.0,274.1,274.86,274.07,274.66,2810.0
2024-05-16 14:35:00,274.7,274.7,274.24,274.24,4003.0,274.7,274.7,274.24,274.24,4003.0
2024-05-16 14:40:00,274.24,274.33,273.8,274.04,5327.0,274.24,274.33,273.8,274.04,5327.0
2024-05-16 14:45:00,274.25,274.28,273.96,274.2,4217.0,274.25,274.28,273.96,274.2,4217.0
2024-05-16 14:50:00,274.23,274.34,274.23,274.34,1550.0,274.23,274.34,274.23,274.34,1550.0
2024-05-16 14:55:00,274.37,274.47,274.13,274.28,3541.0,274.37,274.47,274.13,274.28,3541.0
2024-05-16 15:00:00,274.34,274.86,274.3,274.86,1957.0,274.34,274.86,274.3,274.86,1957.0
2024-05-16 15:05:00,274.82,275.26,274.58,275.26,6212.0,274.82,275.26,274.58,275.26,6212.0
2024-05-16 15:10:00,275.21,275.78,275.2,275.68,2449.0,275.21,275.78,275.2,275.68,2449.0
2024-05-16 15:15:00,275.72,275.8,275.12,275.67,8830.0,275.72,275.8,275.12,275.67,8830.0
2024-05-16 15:20:00,275.71,276.1,275.7,276.04,7413.0,275.71,276.1,275.7,276.04,7413.0
2024-05-16 15:25:00,276.05,276.72,275.85,276.72,11831.0,276.05,276.72,275.85,276.72,11831.0
2024-05-16 15:30:00,276.72,276.92,276.53,276.9,4162.0,276.72,276.92,276.53,276.9,4162.0
2024-05-16 15:35:00,276.8,277.18,276.42,276.42,14202.0,276.8,277.18,276.42,276.42,14202.0
2024-05-16 15:40:00,276.35,276.99,276.24,276.99,4735.0,276.35,276.99,276.24,276.99,4735.0
2024-05-16 15:45:00,276.9,277.39,276.67,277.35,18041.0,276.9,277.39,276.67,277.35,18041.0
2024-05-16 15:50:00,277.44,277.93,277.34,277.35,21826.0,277.44,277.93,277.34,277.35,21826.0
2024-05-16 15:55:00,277.34,277.86,277.17,277.61,33910.0,277.34,277.86,277.17,277.61,33910.0
2024-05-17 09:30:00,277.99,279.79,275.07,275.55,32104.0,277.99,279.79,275.07,275.55,32104.0
2024-05-17 09:35:00,275.51,275.68,273.2,273.2,3466.0,275.51,275.68,273.2,273.2,3466.0
2024-05-17 09:40:00,274.21,274.71,274.1,274.22,1884.0,274.21,274.71,274.1,274.22,1884.0
2024-05-17 09:45:00,274.5,274.5,274.08,274.22,2300.0,274.5,274.5,274.08,274.22,2300.0
2024-05-17 09:50:00,274.28,274.59,273.39,274.01,10984.0,274.28,274.59,273.39,274.01,10984.0
2024-05-17 09:55:00,274.49,274.7,274.0,274.0,8416.0,274.49,274.7,274.0,274.0,8416.0
2024-05-17 10:00:00,274.3,274.33,273.3,273.72,4556.0,274.3,274.33,273.3,273.72,4556.0
2024-05-17 10:05:00,274.21,274.8,273.96,274.32,3900.0,274.21,274.8,273.96,274.32,3900.0
2024-05-17 10:10:00,274.72,275.25,274.36,275.06,6391.0,274.72,275.25,274.36,275.06,6391.0
2024-05-17 10:15:00,275.19,275.2,274.58,274.58,7132.0,275.19,275.2,274.58,274.58,7132.0
2024-05-17 10:20:00,274.58,274.58,273.48,274.21,3899.0,274.58,274.58,273.48,274.21,3899.0
2024-05-17 10:25:00,274.16,274.4,274.06,274.15,1620.0,274.16,274.4,274.06,274.15,1620.0
2024-05-17 10:30:00,274.02,274.81,273.96,274.77,4092.0,274.02,274.81,273.96,274.77,4092.0
2024-05-17 10:35:00,274.65,274.82,274.1,274.1,3747.0,274.65,274.82,274.1,274.1,3747.0
2024-05-17 10:40:00,273.95,273.95,273.44,273.56,1927.0,273.95,273.95,273.44,273.56,1927.0
2024-05-17 10:45:00,273.67,274.01,273.66,274.0,866.0,273.67,274.01,273.66,274.0,866.0
2024-05-17 10:50:00,273.96,274.12,273.86,274.12,800.0,273.96,274.12,273.86,274.12,800.0
2024-05-17 10:55:00,274.31,274.31,274.13,274.29,1533.0,274.31,274.31,274.13,274.29,1533.0
2024-05-17 11:00:00,274.51,274.69,274.47,274.63,2116.0,274.51,274.69,274.47,274.63,2116.0
2024-05-17 11:05:00,274.65,274.77,274.53,274.72,759.0,274.65,274.77,274.53,274.72,759.0
2024-05-17 11:10:00,274.62,274.62,274.18,274.18,1389.0,274.62,274.62,274.18,274.18,1389.0
2024-05-17 11:15:00,274.23,274.23,273.59,273.59,2610.0,274.23,274.23,273.59,273.59,2610.0
2024-05-17 11:20:00,273.65,273.68,273.24,273.28,1037.0,273.65,273.68,273.24,273.28,1037.0
2024-05-17 11:25:00,273.25,273.31,273.23,273.31,400.0,273.25,273.31,273.23,273.31,400.0
2024-05-17 11:30:00,273.42,273.56,273.23,273.56,4332.0,273.42,273.56,273.23,273.56,4332.0
2024-05-17 11:35:00,273.58,273.62,273.25,273.49,1718.0,273.58,273.62,273.25,273.49,1718.0
2024-05-17 11:40:00,273.47,273.99,273.44,273.97,900.0,273.47,273.99,273.44,273.97,900.0
2024-05-17 11:45:00,273.99,273.99,273.88,273.88,200.0,273.99,273.99,273.88,273.88,200.0
2024-05-17 11:50:00,273.93,274.1,273.8,274.09,1572.0,273.93,274.1,273.8,274.09,1572.0
2024-05-17 11:55:00,274.07,274.63,273.95,274.63,4135.0,274.07,274.63,273.95,274.63,4135.0
2024-05-17 12:00:00,274.42,274.54,274.26,274.52,705.0,274.42,274.54,274.26,274.52,705.0
2024-05-17 12:05:00,274.54,274.61,274.42,274.5,871.0,274.54,274.61,274.42,274.5,871.0
2024-05-17 12:10:00,274.62,275.25,274.49,275.25,2280.0,274.62,275.25,274.49,275.25,2280.0
2024-05-17 12:15:00,275.25,275.3,275.09,275.21,2365.0,275.25,275.3,275.09,275.21,2365.0
2024-05-17 12:20:00,275.2,275.2,274.59,274.65,2482.0,275.2,275.2,274.59,274.65,2482.0
2024-05-17 12:25:00,274.77,274.77,274.39,274.39,6920.0,274.77,274.77,274.39,274.39,6920.0
2024-05-17 12:30:00,274.49,274.64,274.49,274.56,1055.0,274.49,274.64,274.49,274.56,1055.0
2024-05-17 12:35:00,274.77,274.77,274.65,274.66,946.0,274.77,274.77,274.65,274.66,946.0
2024-05-17 12:40:00,274.74,274.74,274.29,274.43,3015.0,274.74,274.74,274.29,274.43,3015.0
2024-05-17 12:45:00,274.57,274.61,274.4,274.61,1238.0,274.57,274.61,274.4,274.61,1238.0
2024-05-17 12:50:00,274.61,274.61,274.48,274.57,700.0,274.61,274.61,274.48,274.57,700.0
2024-05-17 12:55:00,274.48,274.48,274.24,274.26,1980.0,274.48,274.48,274.24,274.26,1980.0
2024-05-17 13:00:00,274.4,274.4,274.13,274.19,655.0,274.4,274.4,274.13,274.19,655.0
2024-05-17 13:05:00,274.19,274.19,273.66,273.69,2538.0,274.19,274.19,273.66,273.69,2538.0
2024-05-17 13:10:00,273.69,273.98,273.67,273.92,900.0,273.69,273.98,273.67,273.92,900.0
2024-05-17 13:15:00,274.07,274.25,274.07,274.22,683.0,274.07,274.25,274.07,274.22,683.0
2024-05-17 13:20:00,274.07,274.24,274.06,274.12,1272.0,274.07,274.24,274.06,274.12,1272.0
2024-05-17 13:25:00,274.15,274.52,274.15,274.49,1583.0,274.15,274.52,274.15,274.49,1583.0
2024-05-17 13:30:00,274.53,274.53,274.06,274.17,1834.0,274.53,274.53,274.06,274.17,1834.0
2024-05-17 13:35:00,274.27,274.4,274.21,274.31,902.0,274.27,274.4,274.21,274.31,902.0
2024-05-17 13:40:00,274.33,274.76,274.33,274.71,2200.0,274.33,274.76,274.33,274.71,2200.0
2024-05-17 13:45:00,274.8,274.8,274.54,274.61,2400.0,274.8,274.8,274.54,274.61,2400.0
2024-05-17 13:50:00,274.57,274.57,274.09,274.3,4361.0,274.57,274.57,274.09,274.3,4361.0
2024-05-17 13:55:00,274.48,274.54,274.35,274.35,564.0,274.48,274.54,274.35,274.35,564.0
2024-05-17 14:00:00,274.36,274.48,273.96,273.96,4371.0,274.36,274.48,273.96,273.96,4371.0
2024-05-17 14:05:00,273.95,273.97,273.8,273.8,500.0,273.95,273.97,273.8,273.8,500.0
2024-05-17 14:10:00,273.78,273.85,273.69,273.79,1400.0,273.78,273.85,273.69,273.79,1400.0
2024-05-17 14:15:00,273.69,273.69,273.48,273.58,2922.0,273.69,273.69,273.48,273.58,2922.0
2024-05-17 14:20:00,273.75,273.91,273.74,273.79,880.0,273.75,273.91,273.74,273.79,880.0
2024-05-17 14:25:00,273.92,273.92,273.76,273.76,905.0,273.92,273.92,273.76,273.76,905.0
2024-05-17 14:30:00,273.88,273.89,273.31,273.33,4589.0,273.88,273.89,273.31,273.33,4589.0
2024-05-17 14:35:00,273.37,273.61,273.37,273.55,2194.0,273.37,273.61,273.37,273.55,2194.0
2024-05-17 14:40:00,273.56,273.73,273.56,273.68,2500.0,273.56,273.73,273.56,273.68,2500.0
2024-05-17 14:45:00,273.83,273.83,273.5,273.6,2200.0,273.83,273.83,273.5,273.6,2200.0
2024-05-17 14:50:00,273.69,273.84,273.54,273.82,732.0,273.69,273.84,273.54,273.82,732.0
2024-05-17 14:55:00,274.0,274.09,274.0,274.0,1603.0,274.0,274.09,274.0,274.0,1603.0
2024-05-17 15:00:00,273.99,273.99,273.94,273.94,200.0,273.99,273.99,273.94,273.94,200.0
2024-05-17 15:05:00,274.13,274.39,274.11,274.38,2900.0,274.13,274.39,274.11,274.38,2900.0
2024-05-17 15:10:00,274.27,274.64,274.27,274.56,6978.0,274.27,274.64,274.27,274.56,6978.0
2024-05-17 15:15:00,274.59,274.59,274.26,274.29,6770.0,274.59,274.59,274.26,274.29,6770.0
2024-05-17 15:20:00,274.29,274.29,273.8,274.27,2385.0,274.29,274.29,273.8,274.27,2385.0
2024-05-17 15:25:00,274.28,274.28,273.74,273.75,3284.0,274.28,274.28,273.74,273.75,3284.0
2024-05-17 15:30:00,273.78,274.02,273.62,273.78,4243.0,273.78,274.02,273.62,273.78,4243.0
2024-05-17 15:35:00,273.85,273.85,273.37,273.37,5050.0,273.85,273.85,273.37,273.37,5050.0
2024-05-17 15:40:00,273.21,273.51,273.21,273.38,3756.0,273.21,273.51,273.21,273.38,3756.0
2024-05-17 15:45:00,273.37,273.72,273.29,273.56,7057.0,273.37,273.72,273.29,273.56,7057.0
2024-05-17 15:50:00,273.54,273.54,272.78,273.42,30479.0,273.54,273.54,272.78,273.42,30479.0
2024-05-17 15:55:00,273.24,273.38,272.97,273.01,49276.0,273.24,273.38,272.97,273.01,49276.0
2024-05-20 09:30:00,273.0,273.0,271.48,271.73,6952.0,273.0,273.0,271.48,271.73,6952.0
2024-05-20 09:35:00,271.38,271.87,270.41,271.76,7113.0,271.38,271.87,270.41,271.76,7113.0
2024-05-20 09:40:00,270.72,270.86,269.82,270.22,4050.0,270.72,270.86,269.82,270.22,4050.0
2024-05-20 09:45:00,270.42,271.8,270.17,271.01,4409.0,270.42,271.8,270.17,271.01,4409.0
2024-05-20 09:50:00,271.5,273.95,271.46,273.56,3470.0,271.5,273.95,271.46,273.56,3470.0
2024-05-20 09:55:00,273.24,273.98,273.22,273.66,7028.0,273.24,273.98,273.22,273.66,7028.0
2024-05-20 10:00:00,273.47,273.47,271.87,272.0,1216.0,273.47,273.47,271.87,272.0,1216.0
2024-05-20 10:05:00,271.89,273.49,271.63,272.9,3958.0,271.89,273.49,271.63,272.9,3958.0
2024-05-20 10:10:00,272.79,273.25,272.72,273.04,1150.0,272.79,273.25,272.72,273.04,1150.0
2024-05-20 10:15:00,273.06,273.11,272.57,272.97,2804.0,273.06,273.11,272.57,272.97,2804.0
2024-05-20 10:20:00,272.98,273.5,272.98,273.46,1480.0,272.98,273.5,272.98,273.46,1480.0
2024-05-20 10:25:00,273.28,273.52,272.77,273.4,3177.0,273.28,273.52,272.77,273.4,3177.0
2024-05-20 10:30:00,273.13,274.01,273.02,274.0,3844.0,273.13,274.01,273.02,274.0,3844.0
2024-05-20 10:35:00,274.01,274.27,272.97,273.09,2580.0,274.01,274.27,272.97,273.09,2580.0
2024-05-20 10:40:00,273.2,273.24,273.02,273.19,1722.0,273.2,273.24,273.02,273.19,1722.0
2024-05-20 10:45:00,273.2,273.51,272.89,273.42,2342.0,273.2,273.51,272.89,273.42,2342.0
2024-05-20 10:50:00,273.6,274.1,273.02,273.42,4226.0,273.6,274.1,273.02,273.42,4226.0
2024-05-20 10:55:00,273.2,273.45,272.78,273.44,34472.0,273.2,273.45,272.78,273.44,34472.0
2024-05-20 11:00:00,273.55,273.55,272.89,273.23,2366.0,273.55,273.55,272.89,273.23,2366.0
2024-05-20 11:05:00,273.32,273.51,273.32,273.49,650.0,273.32,273.51,273.32,273.49,650.0
2024-05-20 11:10:00,273.68,274.19,273.47,274.07,3109.0,273.68,274.19,273.47,274.07,3109.0
2024-05-20 11:15:00,273.99,274.8,273.99,274.79,6561.0,273.99,274.8,273.99,274.79,6561.0
2024-05-20 11:20:00,274.94,275.34,274.88,275.03,1700.0,274.94,275.34,274.88,275.03,1700.0
2024-05-20 11:25:00,274.9,274.99,274.76,274.81,2000.0,274.9,274.99,274.76,274.81,2000.0
2024-05-20 11:30:00,274.69,275.03,274.69,274.77,2378.0,274.69,275.03,274.69,274.77,2378.0
2024-05-20 11:35:00,275.09,275.09,274.61,274.71,1945.0,275.09,275.09,274.61,274.71,1945.0
2024-05-20 11:40:00,274.56,274.56,274.19,274.43,1749.0,274.56,274.56,274.19,274.43,1749.0
2024-05-20 11:45:00,274.73,274.82,274.64,274.82,400.0,274.73,274.82,274.64,274.82,400.0
2024-05-20 11:50:00,274.75,274.75,274.58,274.58,1369.0,274.75,274.75,274.58,274.58,1369.0
2024-05-20 11:55:00,274.59,274.77,274.42,274.71,2100.0,274.59,274.77,274.42,274.71,2100.0
2024-05-20 12:00:00,274.61,274.72,274.51,274.52,1915.0,274.61,274.72,274.51,274.52,1915.0
2024-05-20 12:05:00,274.63,274.8,274.62,274.8,800.0,274.63,274.8,274.62,274.8,800.0
2024-05-20 12:10:00,274.85,274.85,274.44,274.65,1050.0,274.85,274.85,274.44,274.65,1050.0
2024-05-20 12:15:00,274.5,274.5,273.79,274.15,6363.0,274.5,274.5,273.79,274.15,6363.0
2024-05-20 12:20:00,274.12,274.24,274.03,274.14,2232.0,274.12,274.24,274.03,274.14,2232.0
2024-05-20 12:25:00,274.11,274.11,273.8,273.97,2116.0,274.11,274.11,273.8,273.97,2116.0
2024-05-20 12:30:00,274.08,274.08,273.93,273.94,565.0,274.08,274.08,273.93,273.94,565.0
2024-05-20 12:35:00,274.06,274.18,273.95,274.07,887.0,274.06,274.18,273.95,274.07,887.0
2024-05-20 12:40:00,274.1,274.63,273.99,274.46,4100.0,274.1,274.63,273.99,274.46,4100.0
2024-05-20 12:45:00,274.55,274.55,274.27,274.38,705.0,274.55,274.55,274.27,274.38,705.0
2024-05-20 12:50:00,274.39,274.49,274.2,274.32,1869.0,274.39,274.49,274.2,274.32,1869.0
2024-05-20 12:55:00,274.18,274.54,274.11,274.54,1221.0,274.18,274.54,274.11,274.54,1221.0
2024-05-20 13:00:00,274.48,274.66,274.4,274.6,1516.0,274.48,274.66,274.4,274.6,1516.0
2024-05-20 13:05:00,274.43,274.56,274.3,274.34,1398.0,274.43,274.56,274.3,274.34,1398.0
2024-05-20 13:10:00,274.41,274.48,273.9,273.9,3624.0,274.41,274.48,273.9,273.9,3624.0
2024-05-20 13:15:00,274.0,274.26,274.0,274.0,1979.0,274.0,274.26,274.0,274.0,1979.0
2024-05-20 13:20:00,273.83,273.94,273.71,273.73,1200.0,273.83,273.94,273.71,273.73,1200.0
2024-05-20 13:25:00,273.86,273.86,273.78,273.78,300.0,273.86,273.86,273.78,273.78,300.0
2024-05-20 13:30:00,273.75,273.83,273.67,273.67,400.0,273.75,273.83,273.67,273.67,400.0
2024-05-20 13:35:00,273.9,274.05,273.69,273.81,3211.0,273.9,274.05,273.69,273.81,3211.0
2024-05-20 13:40:00,273.91,274.14,273.9,274.14,800.0,273.91,274.14,273.9,274.14,800.0
2024-05-20 13:45:00,274.21,274.24,274.07,274.21,1145.0,274.21,274.24,274.07,274.21,1145.0
2024-05-20 13:50:00,274.08,274.08,273.87,274.05,1011.0,274.08,274.08,273.87,274.05,1011.0
2024-05-20 13:55:00,274.15,274.18,274.02,274.02,1282.0,274.15,274.18,274.02,274.02,1282.0
2024-05-20 14:00:00,273.93,273.93,273.47,273.48,711.0,273.93,273.93,273.47,273.48,711.0
2024-05-20 14:05:00,273.59,273.71,273.32,273.38,2500.0,273.59,273.71,273.32,273.38,2500.0
2024-05-20 14:10:00,273.39,273.39,273.18,273.37,1375.0,273.39,273.39,273.18,273.37,1375.0
2024-05-20 14:15:00,273.38,273.38,273.09,273.35,1600.0,273.38,273.38,273.09,273.35,1600.0
2024-05-20 14:20:00,273.35,273.57,273.35,273.5,700.0,273.35,273.57,273.35,273.5,700.0
2024-05-20 14:25:00,273.5,273.67,273.43,273.53,8695.0,273.5,273.67,273.43,273.53,8695.0
2024-05-20 14:30:00,273.43,273.44,273.18,273.23,4524.0,273.43,273.44,273.18,273.23,4524.0
2024-05-20 14:35:00,273.25,273.85,273.25,273.85,2317.0,273.25,273.85,273.25,273.85,2317.0
2024-05-20 14:40:00,273.69,273.96,273.69,273.81,1668.0,273.69,273.96,273.69,273.81,1668.0
2024-05-20 14:45:00,273.76,273.91,273.62,273.85,1600.0,273.76,273.91,273.62,273.85,1600.0
2024-05-20 14:50:00,273.87,273.87,273.76,273.76,1091.0,273.87,273.87,273.76,273.76,1091.0
2024-05-20 14:55:00,273.76,273.97,273.71,273.84,2019.0,273.76,273.97,273.71,273.84,2019.0
2024-05-20 15:00:00,273.8,274.07,273.8,274.07,1014.0,273.8,274.07,273.8,274.07,1014.0
2024-05-20 15:05:00,273.87,274.01,273.46,273.54,5054.0,273.87,274.01,273.46,273.54,5054.0
2024-05-20 15:10:00,273.58,273.93,273.58,273.89,2348.0,273.58,273.93,273.58,273.89,2348.0
2024-05-20 15:15:00,273.89,274.15,273.5,273.76,2394.0,273.89,274.15,273.5,273.76,2394.0
2024-05-20 15:20:00,273.66,274.09,273.65,274.07,4444.0,273.66,274.09,273.65,274.07,4444.0
2024-05-20 15:25:00,274.07,274.57,274.07,274.57,3305.0,274.07,274.57,274.07,274.57,3305.0
2024-05-20 15:30:00,274.56,274.81,274.44,274.71,3395.0,274.56,274.81,274.44,274.71,3395.0
2024-05-20 15:35:00,274.74,275.14,274.64,274.92,5886.0,274.74,275.14,274.64,274.92,5886.0
2024-05-20 15:40:00,275.08,275.09,274.47,274.53,5977.0,275.08,275.09,274.47,274.53,5977.0
2024-05-20 15:45:00,274.58,274.67,274.4,274.5,4556.0,274.58,274.67,274.4,274.5,4556.0
2024-05-20 15:50:00,274.51,275.09,274.46,274.73,15387.0,274.51,275.09,274.46,274.73,15387.0
2024-05-20 15:55:00,274.69,274.96,274.48,274.93,30950.0,274.69,274.96,274.48,274.93,30950.0
2024-05-21 09:30:00,274.13,276.22,274.04,276.05,10475.0,274.13,276.22,274.04,276.05,10475.0
2024-05-21 09:35:00,275.61,277.36,275.23,276.12,3864.0,275.61,277.36,275.23,276.12,3864.0
2024-05-21 09:40:00,276.74,276.74,276.62,276.62,600.0,276.74,276.74,276.62,276.62,600.0
2024-05-21 09:45:00,277.08,277.39,276.45,276.98,1742.0,277.08,277.39,276.45,276.98,1742.0
2024-05-21 09:50:00,276.95,276.95,275.79,275.83,4350.0,276.95,276.95,275.79,275.83,4350.0
2024-05-21 09:55:00,275.63,276.6,275.54,276.03,14351.0,275.63,276.6,275.54,276.03,14351.0
2024-05-21 10:00:00,276.38,276.87,276.2,276.25,9484.0,276.38,276.87,276.2,276.25,9484.0
2024-05-21 10:05:00,276.24,276.82,275.88,276.16,11660.0,276.24,276.82,275.88,276.16,11660.0
2024-05-21 10:10:00,275.28,275.28,274.13,274.13,2100.0,275.28,275.28,274.13,274.13,2100.0
2024-05-21 10:15:00,274.17,274.38,273.74,274.38,2159.0,274.17,274.38,273.74,274.38,2159.0
2024-05-21 10:20:00,274.58,274.58,274.25,274.56,600.0,274.58,274.58,274.25,274.56,600.0
2024-05-21 10:25:00,274.19,275.05,274.19,274.92,1761.0,274.19,275.05,274.19,274.92,1761.0
2024-05-21 10:30:00,274.9,274.97,274.6,274.77,1350.0,274.9,274.97,274.6,274.77,1350.0
2024-05-21 10:35:00,274.77,274.91,274.51,274.56,3000.0,274.77,274.91,274.51,274.56,3000.0
2024-05-21 10:40:00,274.89,274.89,274.25,274.54,3661.0,274.89,274.89,274.25,274.54,3661.0
2024-05-21 10:45:00,274.55,274.81,274.47,274.59,2782.0,274.55,274.81,274.47,274.59,2782.0
2024-05-21 10:50:00,274.18,274.18,273.88,274.09,1700.0,274.18,274.18,273.88,274.09,1700.0
2024-05-21 10:55:00,274.0,274.29,274.0,274.17,2000.0,274.0,274.29,274.0,274.17,2000.0
2024-05-21 11:00:00,274.14,274.15,273.92,274.08,1520.0,274.14,274.15,273.92,274.08,1520.0
2024-05-21 11:05:00,273.93,274.12,273.89,274.01,2697.0,273.93,274.12,273.89,274.01,2697.0
2024-05-21 11:10:00,274.04,274.22,273.97,274.16,1913.0,274.04,274.22,273.97,274.16,1913.0
2024-05-21 11:15:00,274.16,274.38,274.0,274.08,3927.0,274.16,274.38,274.0,274.08,3927.0
2024-05-21 11:20:00,274.19,274.19,273.89,274.0,2308.0,274.19,274.19,273.89,274.0,2308.0
2024-05-21 11:25:00,273.97,273.97,273.44,273.65,4087.0,273.97,273.97,273.44,273.65,4087.0
2024-05-21 11:30:00,273.67,273.92,273.53,273.91,4426.0,273.67,273.92,273.53,273.91,4426.0
2024-05-21 11:35:00,273.98,274.2,273.92,274.12,2454.0,273.98,274.2,273.92,274.12,2454.0
2024-05-21 11:40:00,274.23,274.24,274.08,274.12,1275.0,274.23,274.24,274.08,274.12,1275.0
2024-05-21 11:45:00,274.11,274.23,273.97,274.18,1942.0,274.11,274.23,273.97,274.18,1942.0
2024-05-21 11:50:00,274.1,274.39,273.93,274.33,2600.0,274.1,274.39,273.93,274.33,2600.0
2024-05-21 11:55:00,274.38,274.38,274.07,274.19,1100.0,274.38,274.38,274.07,274.19,1100.0
2024-05-21 12:00:00,274.2,274.23,273.62,273.75,3059.0,274.2,274.23,273.62,273.75,3059.0
2024-05-21 12:05:00,273.86,274.13,273.8,274.03,2944.0,273.86,274.13,273.8,274.03,2944.0
2024-05-21 12:10:00,273.96,274.09,273.78,273.78,1600.0,273.96,274.09,273.78,273.78,1600.0
2024-05-21 12:15:00,273.76,274.38,273.76,274.38,1805.0,273.76,274.38,273.76,274.38,1805.0
2024-05-21 12:20:00,274.27,274.46,274.27,274.35,6925.0,274.27,274.46,274.27,274.35,6925.0
2024-05-21 12:25:00,274.36,274.94,274.21,274.68,4757.0,274.36,274.94,274.21,274.68,4757.0
2024-05-21 12:30:00,274.69,274.83,274.37,274.54,3500.0,274.69,274.83,274.37,274.54,3500.0
2024-05-21 12:35:00,274.53,274.86,274.21,274.86,3700.0,274.53,274.86,274.21,274.86,3700.0
2024-05-21 12:40:00,274.84,275.25,274.8,275.2,2907.0,274.84,275.25,274.8,275.2,2907.0
2024-05-21 12:45:00,275.16,275.24,275.01,275.24,2100.0,275.16,275.24,275.01,275.24,2100.0
2024-05-21 12:50:00,275.33,275.39,275.14,275.25,1460.0,275.33,275.39,275.14,275.25,1460.0
2024-05-21 12:55:00,275.26,275.4,274.81,274.89,4975.0,275.26,275.4,274.81,274.89,4975.0
2024-05-21 13:00:00,274.89,274.89,274.65,274.65,999.0,274.89,274.89,274.65,274.65,999.0
2024-05-21 13:05:00,274.96,275.06,274.9,275.0,4885.0,274.96,275.06,274.9,275.0,4885.0
2024-05-21 13:10:00,274.97,275.06,274.81,275.0,2885.0,274.97,275.06,274.81,275.0,2885.0
2024-05-21 13:15:00,275.0,275.23,274.7,275.07,18335.0,275.0,275.23,274.7,275.07,18335.0
2024-05-21 13:20:00,275.11,275.52,275.0,275.44,3137.0,275.11,275.52,275.0,275.44,3137.0
2024-05-21 13:25:00,275.44,275.73,275.38,275.68,2304.0,275.44,275.73,275.38,275.68,2304.0
2024-05-21 13:30:00,275.79,275.9,275.68,275.68,900.0,275.79,275.9,275.68,275.68,900.0
2024-05-21 13:35:00,275.66,275.93,275.65,275.93,1500.0,275.66,275.93,275.65,275.93,1500.0
2024-05-21 13:40:00,275.9,276.09,275.89,276.09,2903.0,275.9,276.09,275.89,276.09,2903.0
2024-05-21 13:45:00,276.11,276.11,275.56,275.56,4042.0,276.11,276.11,275.56,275.56,4042.0
2024-05-21 13:50:00,275.57,275.7,275.42,275.7,1700.0,275.57,275.7,275.42,275.7,1700.0
2024-05-21 13:55:00,275.57,275.57,275.33,275.49,1100.0,275.57,275.57,275.33,275.49,1100.0
2024-05-21 14:00:00,275.5,275.67,275.28,275.29,2800.0,275.5,275.67,275.28,275.29,2800.0
2024-05-21 14:05:00,275.28,275.56,275.24,275.47,2984.0,275.28,275.56,275.24,275.47,2984.0
2024-05-21 14:10:00,275.33,275.39,275.07,275.38,4509.0,275.33,275.39,275.07,275.38,4509.0
2024-05-21 14:15:00,275.3,275.47,275.14,275.14,2900.0,275.3,275.47,275.14,275.14,2900.0
2024-05-21 14:20:00,275.15,275.25,274.96,275.06,3703.0,275.15,275.25,274.96,275.06,3703.0
2024-05-21 14:25:00,275.1,275.6,275.1,275.23,9950.0,275.1,275.6,275.1,275.23,9950.0
2024-05-21 14:30:00,275.17,275.17,274.77,274.78,2564.0,275.17,275.17,274.77,274.78,2564.0
2024-05-21 14:35:00,274.88,274.88,274.44,274.62,1109.0,274.88,274.88,274.44,274.62,1109.0
2024-05-21 14:40:00,274.35,274.66,274.3,274.52,2003.0,274.35,274.66,274.3,274.52,2003.0
2024-05-21 14:45:00,274.57,274.57,274.45,274.45,400.0,274.57,274.57,274.45,274.45,400.0
2024-05-21 14:50:00,274.54,274.96,274.53,274.85,3208.0,274.54,274.96,274.53,274.85,3208.0
2024-05-21 14:55:00,275.0,275.11,274.9,275.11,2100.0,275.0,275.11,274.9,275.11,2100.0
2024-05-21 15:00:00,275.0,275.3,275.0,275.3,5746.0,275.0,275.3,275.0,275.3,5746.0
2024-05-21 15:05:00,275.4,275.54,275.31,275.36,4329.0,275.4,275.54,275.31,275.36,4329.0
2024-05-21 15:10:00,275.38,275.59,275.27,275.57,5091.0,275.38,275.59,275.27,275.57,5091.0
2024-05-21 15:15:00,275.53,275.65,275.21,275.21,6954.0,275.53,275.65,275.21,275.21,6954.0
2024-05-21 15:20:00,275.21,275.21,274.86,274.87,2994.0,275.21,275.21,274.86,274.87,2994.0
2024-05-21 15:25:00,275.01,275.15,274.9,274.98,3595.0,275.01,275.15,274.9,274.98,3595.0
2024-05-21 15:30:00,274.9,274.9,274.39,274.73,3909.0,274.9,274.9,274.39,274.73,3909.0
2024-05-21 15:35:00,274.74,274.77,274.48,274.64,3753.0,274.74,274.77,274.48,274.64,3753.0
2024-05-21 15:40:00,274.54,274.73,274.33,274.68,10319.0,274.54,274.73,274.33,274.68,10319.0
2024-05-21 15:45:00,274.68,274.86,274.42,274.47,5292.0,274.68,274.86,274.42,274.47,5292.0
2024-05-21 15:50:00,274.44,274.98,274.34,274.81,23974.0,274.44,274.98,274.34,274.81,23974.0
2024-05-21 15:55:00,274.81,275.35,274.59,275.26,58573.0,274.81,275.35,274.59,275.26,58573.0
2024-05-22 09:30:00,274.46,274.79,273.0,274.24,41759.0,274.46,274.79,273.0,274.24,41759.0
2024-05-22 09:35:00,274.48,274.48,272.36,272.36,14482.0,274.48,274.48,272.36,272.36,14482.0
2024-05-22 09:40:00,272.3,272.58,269.79,270.53,22207.0,272.3,272.58,269.79,270.53,22207.0
2024-05-22 09:45:00,270.18,270.18,266.69,270.0,67516.0,270.18,270.18,266.69,270.0,67516.0
2024-05-22 09:50:00,269.48,270.39,266.54,267.19,28565.0,269.48,270.39,266.54,267.19,28565.0
2024-05-22 09:55:00,267.16,269.67,267.13,269.67,22104.0,267.16,269.67,267.13,269.67,22104.0
2024-05-22 10:00:00,269.63,270.58,269.17,270.44,10150.0,269.63,270.58,269.17,270.44,10150.0
2024-05-22 10:05:00,270.28,270.61,269.08,269.26,12944.0,270.28,270.61,269.08,269.26,12944.0
2024-05-22 10:10:00,269.5,270.19,269.45,270.1,3352.0,269.5,270.19,269.45,270.1,3352.0
2024-05-22 10:15:00,270.36,270.51,269.73,270.36,6204.0,270.36,270.51,269.73,270.36,6204.0
2024-05-22 10:20:00,270.52,271.01,270.43,270.94,2824.0,270.52,271.01,270.43,270.94,2824.0
2024-05-22 10:25:00,270.74,270.75,269.98,269.99,12629.0,270.74,270.75,269.98,269.99,12629.0
2024-05-22 10:30:00,270.09,270.66,269.93,270.66,3055.0,270.09,270.66,269.93,270.66,3055.0
2024-05-22 10:35:00,270.67,271.1,270.3,270.57,7425.0,270.67,271.1,270.3,270.57,7425.0
2024-05-22 10:40:00,271.01,271.44,270.6,271.17,3192.0,271.01,271.44,270.6,271.17,3192.0
2024-05-22 10:45:00,270.96,271.19,270.93,271.19,1772.0,270.96,271.19,270.93,271.19,1772.0
2024-05-22 10:50:00,271.31,271.41,271.04,271.04,1019.0,271.31,271.41,271.04,271.04,1019.0
2024-05-22 10:55:00,271.19,271.25,270.86,271.24,12907.0,271.19,271.25,270.86,271.24,12907.0
2024-05-22 11:00:00,271.23,271.58,271.17,271.45,2424.0,271.23,271.58,271.17,271.45,2424.0
2024-05-22 11:05:00,271.67,272.07,270.94,271.27,8998.0,271.67,272.07,270.94,271.27,8998.0
2024-05-22 11:10:00,271.15,271.15,270.14,270.39,6079.0,271.15,271.15,270.14,270.39,6079.0
2024-05-22 11:15:00,270.91,270.91,270.48,270.69,1716.0,270.91,270.91,270.48,270.69,1716.0
2024-05-22 11:20:00,270.74,271.12,270.38,271.06,7500.0,270.74,271.12,270.38,271.06,7500.0
2024-05-22 11:25:00,271.57,271.7,271.0,271.11,1731.0,271.57,271.7,271.0,271.11,1731.0
2024-05-22 11:30:00,271.08,271.19,270.6,271.08,2818.0,271.08,271.19,270.6,271.08,2818.0
2024-05-22 11:35:00,271.27,271.27,271.17,271.17,482.0,271.27,271.27,271.17,271.17,482.0
2024-05-22 11:40:00,271.26,271.27,271.06,271.06,824.0,271.26,271.27,271.06,271.06,824.0
2024-05-22 11:45:00,271.18,271.27,271.09,271.27,845.0,271.18,271.27,271.09,271.27,845.0
2024-05-22 11:50:00,271.04,271.04,270.68,270.68,1710.0,271.04,271.04,270.68,270.68,1710.0
2024-05-22 11:55:00,270.62,270.67,270.43,270.56,1953.0,270.62,270.67,270.43,270.56,1953.0
2024-05-22 12:00:00,270.71,270.82,270.64,270.75,690.0,270.71,270.82,270.64,270.75,690.0
2024-05-22 12:05:00,270.86,270.86,270.42,270.67,3495.0,270.86,270.86,270.42,270.67,3495.0
2024-05-22 12:10:00,270.71,271.1,270.71,271.05,1181.0,270.71,271.1,270.71,271.05,1181.0
2024-05-22 12:15:00,271.32,271.32,270.6,270.73,2479.0,271.32,271.32,270.6,270.73,2479.0
2024-05-22 12:20:00,270.91,271.19,270.9,271.19,1273.0,270.91,271.19,270.9,271.19,1273.0
2024-05-22 12:25:00,271.41,271.87,271.27,271.71,2054.0,271.41,271.87,271.27,271.71,2054.0
2024-05-22 12:30:00,271.71,271.71,271.19,271.35,2020.0,271.71,271.71,271.19,271.35,2020.0
2024-05-22 12:35:00,271.42,271.49,271.03,271.03,2222.0,271.42,271.49,271.03,271.03,2222.0
2024-05-22 12:40:00,271.27,271.5,271.27,271.5,1272.0,271.27,271.5,271.27,271.5,1272.0
2024-05-22 12:45:00,271.91,272.05,271.74,271.88,1125.0,271.91,272.05,271.74,271.88,1125.0
2024-05-22 12:50:00,272.01,272.09,272.0,272.04,600.0,272.01,272.09,272.0,272.04,600.0
2024-05-22 12:55:00,272.09,272.11,271.85,271.96,1975.0,272.09,272.11,271.85,271.96,1975.0
2024-05-22 13:00:00,271.84,272.09,271.71,271.8,4008.0,271.84,272.09,271.71,271.8,4008.0
2024-05-22 13:05:00,271.56,271.61,271.5,271.51,500.0,271.56,271.61,271.5,271.51,500.0
2024-05-22 13:10:00,271.66,271.84,271.66,271.84,799.0,271.66,271.84,271.66,271.84,799.0
2024-05-22 13:15:00,271.98,271.98,271.23,271.23,2501.0,271.98,271.98,271.23,271.23,2501.0
2024-05-22 13:20:00,271.17,271.27,270.89,270.95,3660.0,271.17,271.27,270.89,270.95,3660.0
2024-05-22 13:25:00,271.0,271.01,270.64,270.88,5648.0,271.0,271.01,270.64,270.88,5648.0
2024-05-22 13:30:00,270.83,270.94,270.44,270.45,2456.0,270.83,270.94,270.44,270.45,2456.0
2024-05-22 13:35:00,270.47,270.67,269.94,270.16,36648.0,270.47,270.67,269.94,270.16,36648.0
2024-05-22 13:40:00,270.0,270.24,269.45,269.45,11509.0,270.0,270.24,269.45,269.45,11509.0
2024-05-22 13:45:00,269.51,270.3,269.51,270.3,6638.0,269.51,270.3,269.51,270.3,6638.0
2024-05-22 13:50:00,270.31,270.87,270.31,270.67,3451.0,270.31,270.87,270.31,270.67,3451.0
2024-05-22 13:55:00,270.66,270.9,270.63,270.76,3048.0,270.66,270.9,270.63,270.76,3048.0
2024-05-22 14:00:00,270.59,270.6,270.28,270.31,8381.0,270.59,270.6,270.28,270.31,8381.0
2024-05-22 14:05:00,270.49,270.63,270.34,270.49,1995.0,270.49,270.63,270.34,270.49,1995.0
2024-05-22 14:10:00,270.47,270.65,269.88,269.98,6115.0,270.47,270.65,269.88,269.98,6115.0
2024-05-22 14:15:00,270.11,270.24,269.89,270.13,2324.0,270.11,270.24,269.89,270.13,2324.0
2024-05-22 14:20:00,270.0,270.18,269.94,270.0,3914.0,270.0,270.18,269.94,270.0,3914.0
2024-05-22 14:25:00,269.95,270.05,268.9,268.91,6631.0,269.95,270.05,268.9,268.91,6631.0
2024-05-22 14:30:00,268.94,269.21,268.8,269.03,4077.0,268.94,269.21,268.8,269.03,4077.0
2024-05-22 14:35:00,269.04,269.19,268.55,268.63,4159.0,269.04,269.19,268.55,268.63,4159.0
2024-05-22 14:40:00,268.56,269.04,268.54,269.04,3568.0,268.56,269.04,268.54,269.04,3568.0
2024-05-22 14:45:00,269.03,269.8,269.02,269.7,3668.0,269.03,269.8,269.02,269.7,3668.0
2024-05-22 14:50:00,269.67,270.1,269.64,270.0,4392.0,269.67,270.1,269.64,270.0,4392.0
2024-05-22 14:55:00,269.87,269.96,269.34,269.61,4098.0,269.87,269.96,269.34,269.61,4098.0
2024-05-22 15:00:00,269.48,270.49,269.47,269.55,15701.0,269.48,270.49,269.47,269.55,15701.0
2024-05-22 15:05:00,269.43,269.79,269.31,269.79,3299.0,269.43,269.79,269.31,269.79,3299.0
2024-05-22 15:10:00,269.77,270.34,269.75,270.34,6512.0,269.77,270.34,269.75,270.34,6512.0
2024-05-22 15:15:00,270.24,270.24,269.72,269.9,7353.0,270.24,270.24,269.72,269.9,7353.0
2024-05-22 15:20:00,269.87,270.28,269.72,270.24,4720.0,269.87,270.28,269.72,270.24,4720.0
2024-05-22 15:25:00,270.0,270.37,269.91,270.34,2166.0,270.0,270.37,269.91,270.34,2166.0
2024-05-22 15:30:00,270.27,270.63,270.15,270.63,3095.0,270.27,270.63,270.15,270.63,3095.0
2024-05-22 15:35:00,270.51,270.73,270.17,270.29,3802.0,270.51,270.73,270.17,270.29,3802.0
2024-05-22 15:40:00,270.19,270.28,269.78,270.07,30606.0,270.19,270.28,269.78,270.07,30606.0
2024-05-22 15:45:00,270.04,270.6,270.04,270.47,7849.0,270.04,270.6,270.04,270.47,7849.0
2024-05-22 15:50:00,270.58,270.99,270.37,270.74,37246.0,270.58,270.99,270.37,270.74,37246.0
2024-05-22 15:55:00,270.7,271.36,270.34,271.15,56082.0,270.7,271.36,270.34,271.15,56082.0
2024-05-23 09:30:00,270.5,270.5,269.59,270.2,11211.0,270.5,270.5,269.59,270.2,11211.0
2024-05-23 09:35:00,269.99,270.7,269.37,269.38,27897.0,269.99,270.7,269.37,269.38,27897.0
2024-05-23 09:40:00,269.4,269.41,267.98,268.7,36860.0,269.4,269.41,267.98,268.7,36860.0
2024-05-23 09:45:00,268.83,269.55,268.33,269.2,8429.0,268.83,269.55,268.33,269.2,8429.0
2024-05-23 09:50:00,269.87,270.21,269.2,269.63,6079.0,269.87,270.21,269.2,269.63,6079.0
2024-05-23 09:55:00,269.42,269.75,267.94,268.06,6666.0,269.42,269.75,267.94,268.06,6666.0
2024-05-23 10:00:00,268.31,269.13,268.29,269.01,6379.0,268.31,269.13,268.29,269.01,6379.0
2024-05-23 10:05:00,269.1,269.28,268.78,268.97,6291.0,269.1,269.28,268.78,268.97,6291.0
2024-05-23 10:10:00,268.99,269.09,268.31,268.31,2239.0,268.99,269.09,268.31,268.31,2239.0
2024-05-23 10:15:00,268.31,268.72,268.19,268.3,12660.0,268.31,268.72,268.19,268.3,12660.0
2024-05-23 10:20:00,268.28,268.45,267.94,268.09,7763.0,268.28,268.45,267.94,268.09,7763.0
2024-05-23 10:25:00,268.11,268.85,267.86,268.67,12404.0,268.11,268.85,267.86,268.67,12404.0
2024-05-23 10:30:00,268.63,268.74,268.44,268.56,8238.0,268.63,268.74,268.44,268.56,8238.0
2024-05-23 10:35:00,268.56,269.33,268.56,269.33,4605.0,268.56,269.33,268.56,269.33,4605.0
2024-05-23 10:40:00,269.29,269.35,269.12,269.3,1916.0,269.29,269.35,269.12,269.3,1916.0
2024-05-23 10:45:00,269.42,270.05,269.17,269.44,2640.0,269.42,270.05,269.17,269.44,2640.0
2024-05-23 10:50:00,269.36,269.36,268.96,269.28,4200.0,269.36,269.36,268.96,269.28,4200.0
2024-05-23 10:55:00,269.17,269.5,268.91,269.5,1748.0,269.17,269.5,268.91,269.5,1748.0
2024-05-23 11:00:00,269.3,269.44,269.01,269.01,800.0,269.3,269.44,269.01,269.01,800.0
2024-05-23 11:05:00,269.01,269.46,268.91,269.43,2611.0,269.01,269.46,268.91,269.43,2611.0
2024-05-23 11:10:00,268.94,268.95,268.91,268.95,1100.0,268.94,268.95,268.91,268.95,1100.0
2024-05-23 11:15:00,269.03,269.17,268.88,268.98,3299.0,269.03,269.17,268.88,268.98,3299.0
2024-05-23 11:20:00,268.87,268.97,267.74,267.91,6774.0,268.87,268.97,267.74,267.91,6774.0
2024-05-23 11:25:00,267.91,268.22,267.89,268.03,3392.0,267.91,268.22,267.89,268.03,3392.0
2024-05-23 11:30:00,268.05,268.44,268.05,268.44,2800.0,268.05,268.44,268.05,268.44,2800.0
2024-05-23 11:35:00,268.47,268.67,268.31,268.31,3828.0,268.47,268.67,268.31,268.31,3828.0
2024-05-23 11:40:00,268.3,268.3,267.93,268.01,4033.0,268.3,268.3,267.93,268.01,4033.0
2024-05-23 11:45:00,268.08,268.21,267.99,268.0,2915.0,268.08,268.21,267.99,268.0,2915.0
2024-05-23 11:50:00,267.98,268.22,267.91,268.1,4700.0,267.98,268.22,267.91,268.1,4700.0
2024-05-23 11:55:00,268.06,268.12,267.89,267.99,3249.0,268.06,268.12,267.89,267.99,3249.0
2024-05-23 12:00:00,268.05,268.24,267.93,268.09,1602.0,268.05,268.24,267.93,268.09,1602.0
2024-05-23 12:05:00,267.99,268.08,267.93,268.0,2500.0,267.99,268.08,267.93,268.0,2500.0
2024-05-23 12:10:00,268.03,268.1,267.01,267.16,7161.0,268.03,268.1,267.01,267.16,7161.0
2024-05-23 12:15:00,267.03,267.38,267.03,267.3,4948.0,267.03,267.38,267.03,267.3,4948.0
2024-05-23 12:20:00,267.41,267.79,267.38,267.76,2589.0,267.41,267.79,267.38,267.76,2589.0
2024-05-23 12:25:00,267.65,267.77,267.58,267.6,1330.0,267.65,267.77,267.58,267.6,1330.0
2024-05-23 12:30:00,267.65,267.78,267.64,267.72,1492.0,267.65,267.78,267.64,267.72,1492.0
2024-05-23 12:35:00,267.72,267.96,267.72,267.85,2156.0,267.72,267.96,267.72,267.85,2156.0
2024-05-23 12:40:00,267.85,268.35,267.85,268.35,2935.0,267.85,268.35,267.85,268.35,2935.0
2024-05-23 12:45:00,268.29,268.77,268.29,268.67,2080.0,268.29,268.77,268.29,268.67,2080.0
2024-05-23 12:50:00,268.71,268.71,268.0,268.0,1452.0,268.71,268.71,268.0,268.0,1452.0
2024-05-23 12:55:00,267.9,267.9,267.39,267.5,1909.0,267.9,267.9,267.39,267.5,1909.0
2024-05-23 13:00:00,267.41,267.47,267.34,267.43,1680.0,267.41,267.47,267.34,267.43,1680.0
2024-05-23 13:05:00,267.55,267.57,267.22,267.22,1466.0,267.55,267.57,267.22,267.22,1466.0
2024-05-23 13:10:00,267.43,267.59,267.26,267.44,1622.0,267.43,267.59,267.26,267.44,1622.0
2024-05-23 13:15:00,267.5,267.56,267.27,267.41,2321.0,267.5,267.56,267.27,267.41,2321.0
2024-05-23 13:20:00,267.53,267.69,267.43,267.63,2101.0,267.53,267.69,267.43,267.63,2101.0
2024-05-23 13:25:00,267.77,267.77,267.18,267.58,4241.0,267.77,267.77,267.18,267.58,4241.0
2024-05-23 13:30:00,267.6,267.8,267.48,267.65,3464.0,267.6,267.8,267.48,267.65,3464.0
2024-05-23 13:35:00,267.78,267.99,267.6,267.67,4699.0,267.78,267.99,267.6,267.67,4699.0
2024-05-23 13:40:00,267.88,267.91,267.2,267.39,3773.0,267.88,267.91,267.2,267.39,3773.0
2024-05-23 13:45:00,267.23,267.44,267.16,267.2,2281.0,267.23,267.44,267.16,267.2,2281.0
2024-05-23 13:50:00,267.2,267.35,267.09,267.19,2664.0,267.2,267.35,267.09,267.19,2664.0
2024-05-23 13:55:00,267.18,267.18,266.68,266.76,5044.0,267.18,267.18,266.68,266.76,5044.0
2024-05-23 14:00:00,266.69,266.71,266.38,266.44,3746.0,266.69,266.71,266.38,266.44,3746.0
2024-05-23 14:05:00,266.44,266.44,266.06,266.31,5155.0,266.44,266.44,266.06,266.31,5155.0
2024-05-23 14:10:00,266.4,267.03,266.4,266.94,5127.0,266.4,267.03,266.4,266.94,5127.0
2024-05-23 14:15:00,267.02,267.36,266.98,267.24,12032.0,267.02,267.36,266.98,267.24,12032.0
2024-05-23 14:20:00,267.24,267.66,267.19,267.48,21477.0,267.24,267.66,267.19,267.48,21477.0
2024-05-23 14:25:00,267.45,267.48,267.28,267.42,2600.0,267.45,267.48,267.28,267.42,2600.0
2024-05-23 14:30:00,267.4,267.7,267.39,267.63,3034.0,267.4,267.7,267.39,267.63,3034.0
2024-05-23 14:35:00,267.63,267.63,266.66,266.93,9290.0,267.63,267.63,266.66,266.93,9290.0
2024-05-23 14:40:00,266.86,267.22,266.78,267.1,4042.0,266.86,267.22,266.78,267.1,4042.0
2024-05-23 14:45:00,267.1,267.41,266.83,267.12,7600.0,267.1,267.41,266.83,267.12,7600.0
2024-05-23 14:50:00,267.17,267.17,266.96,267.04,3741.0,267.17,267.17,266.96,267.04,3741.0
2024-05-23 14:55:00,267.11,267.35,267.01,267.26,3742.0,267.11,267.35,267.01,267.26,3742.0
2024-05-23 15:00:00,267.18,267.37,266.95,267.06,8304.0,267.18,267.37,266.95,267.06,8304.0
2024-05-23 15:05:00,267.18,267.76,266.94,267.63,24052.0,267.18,267.76,266.94,267.63,24052.0
2024-05-23 15:10:00,267.43,267.9,267.16,267.31,13848.0,267.43,267.9,267.16,267.31,13848.0
2024-05-23 15:15:00,267.32,267.46,266.91,267.31,9499.0,267.32,267.46,266.91,267.31,9499.0
2024-05-23 15:20:00,267.31,267.58,266.94,267.2,9794.0,267.31,267.58,266.94,267.2,9794.0
2024-05-23 15:25:00,267.3,267.83,267.3,267.75,12104.0,267.3,267.83,267.3,267.75,12104.0
2024-05-23 15:30:00,267.83,268.22,267.71,268.2,4364.0,267.83,268.22,267.71,268.2,4364.0
2024-05-23 15:35:00,268.0,268.16,267.89,267.98,6625.0,268.0,268.16,267.89,267.98,6625.0
2024-05-23 15:40:00,267.91,268.3,267.6,268.23,10426.0,267.91,268.3,267.6,268.23,10426.0
2024-05-23 15:45:00,268.19,268.49,268.16,268.34,19446.0,268.19,268.49,268.16,268.34,19446.0
2024-05-23 15:50:00,268.35,269.1,268.21,269.0,19128.0,268.35,269.1,268.21,269.0,19128.0
2024-05-23 15:55:00,269.0,269.0,267.83,268.41,57699.0,269.0,269.0,267.83,268.41,57699.0
2024-05-24 09:30:00,268.66,270.7,268.41,270.7,12829.0,268.66,270.7,268.41,270.7,12829.0
2024-05-24 09:35:00,270.04,271.87,270.04,271.68,3049.0,270.04,271.87,270.04,271.68,3049.0
2024-05-24 09:40:00,271.48,271.48,269.7,270.24,2022.0,271.48,271.48,269.7,270.24,2022.0
2024-05-24 09:45:00,269.99,269.99,269.37,269.37,2162.0,269.99,269.99,269.37,269.37,2162.0
2024-05-24 09:50:00,269.11,269.15,268.74,269.15,841.0,269.11,269.15,268.74,269.15,841.0
2024-05-24 09:55:00,269.06,269.19,268.42,268.42,2923.0,269.06,269.19,268.42,268.42,2923.0
2024-05-24 10:00:00,268.54,269.59,268.48,269.25,3301.0,268.54,269.59,268.48,269.25,3301.0
2024-05-24 10:05:00,269.32,269.62,269.32,269.56,2817.0,269.32,269.62,269.32,269.56,2817.0
2024-05-24 10:10:00,269.57,269.75,269.09,269.09,3100.0,269.57,269.75,269.09,269.09,3100.0
2024-05-24 10:15:00,269.08,269.08,268.15,268.47,1300.0,269.08,269.08,268.15,268.47,1300.0
2024-05-24 10:20:00,268.61,268.67,268.0,268.03,1002.0,268.61,268.67,268.0,268.03,1002.0
2024-05-24 10:25:00,267.98,268.4,267.87,268.4,2726.0,267.98,268.4,267.87,268.4,2726.0
2024-05-24 10:30:00,268.19,268.27,268.13,268.13,1600.0,268.19,268.27,268.13,268.13,1600.0
2024-05-24 10:35:00,268.2,268.59,268.2,268.59,1200.0,268.2,268.59,268.2,268.59,1200.0
2024-05-24 10:40:00,268.4,269.09,268.28,269.04,4991.0,268.4,269.09,268.28,269.04,4991.0
2024-05-24 10:45:00,269.0,269.38,268.9,269.38,2220.0,269.0,269.38,268.9,269.38,2220.0
2024-05-24 10:50:00,269.2,269.83,269.15,269.15,3738.0,269.2,269.83,269.15,269.15,3738.0
2024-05-24 10:55:00,268.97,269.06,268.7,268.7,1591.0,268.97,269.06,268.7,268.7,1591.0
2024-05-24 11:00:00,268.57,268.98,268.53,268.92,1493.0,268.57,268.98,268.53,268.92,1493.0
2024-05-24 11:05:00,269.04,269.25,268.86,269.19,3570.0,269.04,269.25,268.86,269.19,3570.0
2024-05-24 11:10:00,269.01,269.46,268.9,269.46,1880.0,269.01,269.46,268.9,269.46,1880.0
2024-05-24 11:15:00,269.28,269.44,269.28,269.44,200.0,269.28,269.44,269.28,269.44,200.0
2024-05-24 11:20:00,269.3,269.3,268.7,268.9,5908.0,269.3,269.3,268.7,268.9,5908.0
2024-05-24 11:25:00,268.88,268.92,268.64,268.91,870.0,268.88,268.92,268.64,268.91,870.0
2024-05-24 11:30:00,268.86,269.01,268.81,268.98,924.0,268.86,269.01,268.81,268.98,924.0
2024-05-24 11:35:00,269.07,269.13,268.72,268.92,1448.0,269.07,269.13,268.72,268.92,1448.0
2024-05-24 11:40:00,268.99,269.38,268.98,269.06,2519.0,268.99,269.38,268.98,269.06,2519.0
2024-05-24 11:45:00,269.06,269.4,268.92,269.33,3483.0,269.06,269.4,268.92,269.33,3483.0
2024-05-24 11:50:00,269.33,269.51,269.23,269.29,1472.0,269.33,269.51,269.23,269.29,1472.0
2024-05-24 11:55:00,269.21,269.28,268.76,268.76,900.0,269.21,269.28,268.76,268.76,900.0
2024-05-24 12:00:00,268.59,268.85,268.59,268.85,770.0,268.59,268.85,268.59,268.85,770.0
2024-05-24 12:05:00,268.55,268.84,268.51,268.73,741.0,268.55,268.84,268.51,268.73,741.0
2024-05-24 12:10:00,268.9,268.98,268.73,268.98,1588.0,268.9,268.98,268.73,268.98,1588.0
2024-05-24 12:15:00,268.9,268.98,268.73,268.83,2365.0,268.9,268.98,268.73,268.83,2365.0
2024-05-24 12:20:00,268.88,269.34,268.79,269.34,3208.0,268.88,269.34,268.79,269.34,3208.0
2024-05-24 12:25:00,269.11,269.18,269.04,269.15,700.0,269.11,269.18,269.04,269.15,700.0
2024-05-24 12:30:00,269.06,269.34,269.06,269.25,500.0,269.06,269.34,269.06,269.25,500.0
2024-05-24 12:35:00,269.37,269.39,269.1,269.39,700.0,269.37,269.39,269.1,269.39,700.0
2024-05-24 12:40:00,269.25,269.5,269.25,269.38,843.0,269.25,269.5,269.25,269.38,843.0
2024-05-24 12:45:00,269.41,269.65,269.37,269.54,2913.0,269.41,269.65,269.37,269.54,2913.0
2024-05-24 12:50:00,269.53,269.72,269.53,269.72,900.0,269.53,269.72,269.53,269.72,900.0
2024-05-24 12:55:00,269.67,269.68,269.54,269.68,1100.0,269.67,269.68,269.54,269.68,1100.0
2024-05-24 13:00:00,269.57,269.57,269.26,269.45,2300.0,269.57,269.57,269.26,269.45,2300.0
2024-05-24 13:05:00,269.31,269.61,269.24,269.61,2447.0,269.31,269.61,269.24,269.61,2447.0
2024-05-24 13:10:00,269.49,269.75,269.48,269.75,726.0,269.49,269.75,269.48,269.75,726.0
2024-05-24 13:15:00,269.75,269.75,269.58,269.73,1664.0,269.75,269.75,269.58,269.73,1664.0
2024-05-24 13:20:00,269.81,270.38,269.69,270.11,2691.0,269.81,270.38,269.69,270.11,2691.0
2024-05-24 13:25:00,270.25,270.42,270.09,270.28,2900.0,270.25,270.42,270.09,270.28,2900.0
2024-05-24 13:30:00,270.28,270.45,270.12,270.42,2144.0,270.28,270.45,270.12,270.42,2144.0
2024-05-24 13:35:00,270.4,270.41,270.26,270.37,2143.0,270.4,270.41,270.26,270.37,2143.0
2024-05-24 13:40:00,270.39,270.85,270.22,270.77,2794.0,270.39,270.85,270.22,270.77,2794.0
2024-05-24 13:45:00,270.8,270.8,270.36,270.5,3749.0,270.8,270.8,270.36,270.5,3749.0
2024-05-24 13:50:00,270.37,270.68,270.37,270.67,1553.0,270.37,270.68,270.37,270.67,1553.0
2024-05-24 13:55:00,270.51,270.67,270.41,270.47,10776.0,270.51,270.67,270.41,270.47,10776.0
2024-05-24 14:00:00,270.44,271.03,270.44,270.83,2821.0,270.44,271.03,270.44,270.83,2821.0
2024-05-24 14:05:00,270.86,271.0,270.44,270.45,5547.0,270.86,271.0,270.44,270.45,5547.0
2024-05-24 14:10:00,270.43,270.79,270.24,270.79,2700.0,270.43,270.79,270.24,270.79,2700.0
2024-05-24 14:15:00,270.63,270.73,270.5,270.55,3105.0,270.63,270.73,270.5,270.55,3105.0
2024-05-24 14:20:00,270.53,270.64,270.31,270.31,2556.0,270.53,270.64,270.31,270.31,2556.0
2024-05-24 14:25:00,270.42,270.42,270.07,270.07,2377.0,270.42,270.42,270.07,270.07,2377.0
2024-05-24 14:30:00,270.08,270.49,270.08,270.24,2609.0,270.08,270.49,270.08,270.24,2609.0
2024-05-24 14:35:00,270.23,270.53,270.23,270.36,6663.0,270.23,270.53,270.23,270.36,6663.0
2024-05-24 14:40:00,270.33,270.39,270.06,270.33,7374.0,270.33,270.39,270.06,270.33,7374.0
2024-05-24 14:45:00,270.29,270.44,270.16,270.16,2996.0,270.29,270.44,270.16,270.16,2996.0
2024-05-24 14:50:00,270.22,270.29,270.13,270.17,4456.0,270.22,270.29,270.13,270.17,4456.0
2024-05-24 14:55:00,270.09,270.09,269.9,269.98,5575.0,270.09,270.09,269.9,269.98,5575.0
2024-05-24 15:00:00,270.05,270.13,269.93,270.06,1849.0,270.05,270.13,269.93,270.06,1849.0
2024-05-24 15:05:00,270.06,270.35,270.06,270.19,2351.0,270.06,270.35,270.06,270.19,2351.0
2024-05-24 15:10:00,270.19,270.28,270.14,270.24,1341.0,270.19,270.28,270.14,270.24,1341.0
2024-05-24 15:15:00,270.14,270.28,270.01,270.09,4858.0,270.14,270.28,270.01,270.09,4858.0
2024-05-24 15:20:00,270.17,270.17,269.66,269.66,1931.0,270.17,270.17,269.66,269.66,1931.0
2024-05-24 15:25:00,269.75,270.04,269.75,269.98,3495.0,269.75,270.04,269.75,269.98,3495.0
2024-05-24 15:30:00,269.95,270.13,269.89,270.04,4164.0,269.95,270.13,269.89,270.04,4164.0
2024-05-24 15:35:00,269.96,270.45,269.96,270.39,4400.0,269.96,270.45,269.96,270.39,4400.0
2024-05-24 15:40:00,270.39,270.7,270.3,270.33,5336.0,270.39,270.7,270.3,270.33,5336.0
2024-05-24 15:45:00,270.3,270.53,270.29,270.48,2927.0,270.3,270.53,270.29,270.48,2927.0
2024-05-24 15:50:00,270.52,271.02,270.32,271.02,14464.0,270.52,271.02,270.32,271.02,14464.0
2024-05-24 15:55:00,270.97,271.53,270.95,271.49,25768.0,270.97,271.53,270.95,271.49,25768.0
2024-05-28 09:30:00,268.93,272.74,268.93,272.08,14331.0,268.93,272.74,268.93,272.08,14331.0
2024-05-28 09:35:00,272.32,272.55,270.0,270.0,4138.0,272.32,272.55,270.0,270.0,4138.0
2024-05-28 09:40:00,270.18,270.57,269.85,270.2,4612.0,270.18,270.57,269.85,270.2,4612.0
2024-05-28 09:45:00,270.16,270.9,270.0,270.9,5129.0,270.16,270.9,270.0,270.9,5129.0
2024-05-28 09:50:00,270.77,271.64,270.57,271.13,6273.0,270.77,271.64,270.57,271.13,6273.0
2024-05-28 09:55:00,271.15,271.26,270.6,271.23,8086.0,271.15,271.26,270.6,271.23,8086.0
2024-05-28 10:00:00,271.23,271.53,270.92,271.11,7954.0,271.23,271.53,270.92,271.11,7954.0
2024-05-28 10:05:00,271.06,271.06,270.53,270.78,4620.0,271.06,271.06,270.53,270.78,4620.0
2024-05-28 10:10:00,270.6,270.82,270.49,270.61,1432.0,270.6,270.82,270.49,270.61,1432.0
2024-05-28 10:15:00,270.71,270.71,270.46,270.5,3423.0,270.71,270.71,270.46,270.5,3423.0
2024-05-28 10:20:00,270.53,270.77,270.0,270.5,5973.0,270.53,270.77,270.0,270.5,5973.0
2024-05-28 10:25:00,270.47,270.86,270.46,270.55,1579.0,270.47,270.86,270.46,270.55,1579.0
2024-05-28 10:30:00,270.57,271.28,270.57,270.95,5117.0,270.57,271.28,270.57,270.95,5117.0
2024-05-28 10:35:00,271.0,271.19,270.37,270.76,4776.0,271.0,271.19,270.37,270.76,4776.0
2024-05-28 10:40:00,270.83,270.88,270.62,270.63,4312.0,270.83,270.88,270.62,270.63,4312.0
2024-05-28 10:45:00,270.8,270.96,270.78,270.78,1300.0,270.8,270.96,270.78,270.78,1300.0
2024-05-28 10:50:00,270.98,271.4,270.86,271.3,3686.0,270.98,271.4,270.86,271.3,3686.0
2024-05-28 10:55:00,271.31,271.39,270.95,270.95,2484.0,271.31,271.39,270.95,270.95,2484.0
2024-05-28 11:00:00,270.89,271.06,270.79,271.05,1453.0,270.89,271.06,270.79,271.05,1453.0
2024-05-28 11:05:00,271.01,271.07,270.87,270.87,850.0,271.01,271.07,270.87,270.87,850.0
2024-05-28 11:10:00,271.01,271.03,270.59,270.66,3866.0,271.01,271.03,270.59,270.66,3866.0
2024-05-28 11:15:00,270.58,270.76,270.44,270.71,3053.0,270.58,270.76,270.44,270.71,3053.0
2024-05-28 11:20:00,270.71,270.8,270.53,270.69,1483.0,270.71,270.8,270.53,270.69,1483.0
2024-05-28 11:25:00,270.55,270.69,270.35,270.4,2756.0,270.55,270.69,270.35,270.4,2756.0
2024-05-28 11:30:00,270.4,270.42,270.18,270.27,7676.0,270.4,270.42,270.18,270.27,7676.0
2024-05-28 11:35:00,270.28,270.52,270.27,270.45,1924.0,270.28,270.52,270.27,270.45,1924.0
2024-05-28 11:40:00,270.45,270.52,270.36,270.46,1359.0,270.45,270.52,270.36,270.46,1359.0
2024-05-28 11:45:00,270.44,270.45,270.25,270.4,3117.0,270.44,270.45,270.25,270.4,3117.0
2024-05-28 11:50:00,270.38,270.51,270.35,270.48,2009.0,270.38,270.51,270.35,270.48,2009.0
2024-05-28 11:55:00,270.48,270.48,270.09,270.31,3403.0,270.48,270.48,270.09,270.31,3403.0
2024-05-28 12:00:00,270.41,270.66,270.35,270.65,3971.0,270.41,270.66,270.35,270.65,3971.0
2024-05-28 12:05:00,270.62,270.83,270.45,270.69,7028.0,270.62,270.83,270.45,270.69,7028.0
2024-05-28 12:10:00,270.69,270.69,270.55,270.69,600.0,270.69,270.69,270.55,270.69,600.0
2024-05-28 12:15:00,270.69,270.84,270.67,270.67,1000.0,270.69,270.84,270.67,270.67,1000.0
2024-05-28 12:20:00,270.68,271.42,270.67,271.38,3282.0,270.68,271.42,270.67,271.38,3282.0
2024-05-28 12:25:00,271.38,271.42,271.04,271.42,5954.0,271.38,271.42,271.04,271.42,5954.0
2024-05-28 12:30:00,271.38,271.6,271.32,271.58,1953.0,271.38,271.6,271.32,271.58,1953.0
2024-05-28 12:35:00,271.62,272.12,271.47,271.71,8452.0,271.62,272.12,271.47,271.71,8452.0
2024-05-28 12:40:00,271.74,271.74,271.18,271.18,1600.0,271.74,271.74,271.18,271.18,1600.0
2024-05-28 12:45:00,270.9,270.94,270.6,270.6,1200.0,270.9,270.94,270.6,270.6,1200.0
2024-05-28 12:50:00,270.7,270.7,270.46,270.46,900.0,270.7,270.7,270.46,270.46,900.0
2024-05-28 12:55:00,270.46,270.46,270.28,270.42,600.0,270.46,270.46,270.28,270.42,600.0
2024-05-28 13:00:00,270.27,270.43,270.09,270.17,3138.0,270.27,270.43,270.09,270.17,3138.0
2024-05-28 13:05:00,270.17,270.55,270.16,270.28,3463.0,270.17,270.55,270.16,270.28,3463.0
2024-05-28 13:10:00,270.36,270.45,270.21,270.43,1631.0,270.36,270.45,270.21,270.43,1631.0
2024-05-28 13:15:00,270.31,270.41,270.24,270.31,1800.0,270.31,270.41,270.24,270.31,1800.0
2024-05-28 13:20:00,270.35,270.4,270.2,270.29,2473.0,270.35,270.4,270.2,270.29,2473.0
2024-05-28 13:25:00,270.25,270.36,270.03,270.04,5363.0,270.25,270.36,270.03,270.04,5363.0
2024-05-28 13:30:00,270.01,270.26,270.01,270.26,1203.0,270.01,270.26,270.01,270.26,1203.0
2024-05-28 13:35:00,270.15,270.33,270.04,270.26,2195.0,270.15,270.33,270.04,270.26,2195.0
2024-05-28 13:40:00,270.22,270.25,270.11,270.22,1229.0,270.22,270.25,270.11,270.22,1229.0
2024-05-28 13:45:00,270.23,270.23,270.09,270.16,2166.0,270.23,270.23,270.09,270.16,2166.0
2024-05-28 13:50:00,270.23,270.39,270.14,270.38,2205.0,270.23,270.39,270.14,270.38,2205.0
2024-05-28 13:55:00,270.32,270.5,270.17,270.3,2439.0,270.32,270.5,270.17,270.3,2439.0
2024-05-28 14:00:00,270.29,270.69,270.29,270.52,1817.0,270.29,270.69,270.29,270.52,1817.0
2024-05-28 14:05:00,270.49,270.68,270.28,270.56,1200.0,270.49,270.68,270.28,270.56,1200.0
2024-05-28 14:10:00,270.55,270.57,270.39,270.39,1274.0,270.55,270.57,270.39,270.39,1274.0
2024-05-28 14:15:00,270.41,270.55,270.41,270.54,700.0,270.41,270.55,270.41,270.54,700.0
2024-05-28 14:20:00,270.5,270.58,270.45,270.58,800.0,270.5,270.58,270.45,270.58,800.0
2024-05-28 14:25:00,270.45,270.77,270.4,270.57,5964.0,270.45,270.77,270.4,270.57,5964.0
2024-05-28 14:30:00,270.49,270.61,270.48,270.52,500.0,270.49,270.61,270.48,270.52,500.0
2024-05-28 14:35:00,270.63,270.63,270.02,270.45,6681.0,270.63,270.63,270.02,270.45,6681.0
2024-05-28 14:40:00,270.53,270.8,270.5,270.5,9743.0,270.53,270.8,270.5,270.5,9743.0
2024-05-28 14:45:00,270.5,270.65,270.21,270.56,5689.0,270.5,270.65,270.21,270.56,5689.0
2024-05-28 14:50:00,270.48,270.67,270.28,270.28,4207.0,270.48,270.67,270.28,270.28,4207.0
2024-05-28 14:55:00,270.29,270.49,270.22,270.48,7341.0,270.29,270.49,270.22,270.48,7341.0
2024-05-28 15:00:00,270.47,270.56,270.45,270.5,4638.0,270.47,270.56,270.45,270.5,4638.0
2024-05-28 15:05:00,270.5,270.73,270.47,270.73,2887.0,270.5,270.73,270.47,270.73,2887.0
2024-05-28 15:10:00,270.67,270.69,270.38,270.53,4317.0,270.67,270.69,270.38,270.53,4317.0
2024-05-28 15:15:00,270.5,270.81,270.49,270.72,3493.0,270.5,270.81,270.49,270.72,3493.0
2024-05-28 15:20:00,270.72,270.72,270.5,270.55,5385.0,270.72,270.72,270.5,270.55,5385.0
2024-05-28 15:25:00,270.55,270.77,270.55,270.65,4592.0,270.55,270.77,270.55,270.65,4592.0
2024-05-28 15:30:00,270.62,270.84,270.61,270.74,4126.0,270.62,270.84,270.61,270.74,4126.0
2024-05-28 15:35:00,270.74,271.05,270.71,271.01,7997.0,270.74,271.05,270.71,271.01,7997.0
2024-05-28 15:40:00,270.99,271.08,270.55,270.74,15556.0,270.99,271.08,270.55,270.74,15556.0
2024-05-28 15:45:00,270.8,270.91,270.55,270.82,5706.0,270.8,270.91,270.55,270.82,5706.0
2024-05-28 15:50:00,270.87,271.7,270.77,271.62,24054.0,270.87,271.7,270.77,271.62,24054.0
2024-05-28 15:55:00,271.62,271.7,271.09,271.38,40854.0,271.62,271.7,271.09,271.38,40854.0
2024-05-29 09:30:00,269.19,269.67,268.79,269.37,15501.0,269.19,269.67,268.79,269.37,15501.0
2024-05-29 09:35:00,269.45,270.47,269.36,270.25,3023.0,269.45,270.47,269.36,270.25,3023.0
2024-05-29 09:40:00,270.65,270.9,270.43,270.43,2459.0,270.65,270.9,270.43,270.43,2459.0
2024-05-29 09:45:00,270.16,270.16,269.41,269.61,1000.0,270.16,270.16,269.41,269.61,1000.0
2024-05-29 09:50:00,269.43,269.76,268.5,268.84,22323.0,269.43,269.76,268.5,268.84,22323.0
2024-05-29 09:55:00,268.5,269.06,268.43,269.06,2375.0,268.5,269.06,268.43,269.06,2375.0
2024-05-29 10:00:00,268.94,269.66,268.94,269.66,3750.0,268.94,269.66,268.94,269.66,3750.0
2024-05-29 10:05:00,269.91,269.91,269.6,269.8,2459.0,269.91,269.91,269.6,269.8,2459.0
2024-05-29 10:10:00,269.97,269.97,269.16,269.39,2700.0,269.97,269.97,269.16,269.39,2700.0
2024-05-29 10:15:00,269.3,269.61,269.23,269.56,2754.0,269.3,269.61,269.23,269.56,2754.0
2024-05-29 10:20:00,269.49,269.49,269.3,269.4,400.0,269.49,269.49,269.3,269.4,400.0
2024-05-29 10:25:00,269.35,269.53,269.26,269.49,1634.0,269.35,269.53,269.26,269.49,1634.0
2024-05-29 10:30:00,269.35,269.64,269.28,269.28,1036.0,269.35,269.64,269.28,269.28,1036.0
2024-05-29 10:35:00,269.3,269.3,268.14,268.49,5262.0,269.3,269.3,268.14,268.49,5262.0
2024-05-29 10:40:00,268.23,268.57,268.2,268.28,1736.0,268.23,268.57,268.2,268.28,1736.0
2024-05-29 10:45:00,268.36,268.53,268.36,268.53,901.0,268.36,268.53,268.36,268.53,901.0
2024-05-29 10:50:00,268.53,268.53,268.22,268.31,4399.0,268.53,268.53,268.22,268.31,4399.0
2024-05-29 10:55:00,268.31,268.45,268.2,268.21,3376.0,268.31,268.45,268.2,268.21,3376.0
2024-05-29 11:00:00,268.25,268.96,268.25,268.96,4623.0,268.25,268.96,268.25,268.96,4623.0
2024-05-29 11:05:00,268.71,268.71,268.48,268.63,1803.0,268.71,268.71,268.48,268.63,1803.0
2024-05-29 11:10:00,268.63,268.78,268.52,268.75,740.0,268.63,268.78,268.52,268.75,740.0
2024-05-29 11:15:00,268.73,268.86,268.59,268.59,1203.0,268.73,268.86,268.59,268.59,1203.0
2024-05-29 11:20:00,268.56,268.65,268.45,268.6,620.0,268.56,268.65,268.45,268.6,620.0
2024-05-29 11:25:00,268.74,268.74,268.45,268.59,3942.0,268.74,268.74,268.45,268.59,3942.0
2024-05-29 11:30:00,268.51,268.64,268.42,268.59,1799.0,268.51,268.64,268.42,268.59,1799.0
2024-05-29 11:35:00,268.5,268.68,268.5,268.57,2152.0,268.5,268.68,268.5,268.57,2152.0
2024-05-29 11:40:00,268.58,268.66,268.58,268.66,652.0,268.58,268.66,268.58,268.66,652.0
2024-05-29 11:45:00,268.66,268.66,268.44,268.52,2109.0,268.66,268.66,268.44,268.52,2109.0
2024-05-29 11:50:00,268.63,268.79,268.61,268.79,1786.0,268.63,268.79,268.61,268.79,1786.0
2024-05-29 11:55:00,268.78,269.05,268.77,269.05,2444.0,268.78,269.05,268.77,269.05,2444.0
2024-05-29 12:00:00,268.88,268.89,268.7,268.89,3600.0,268.88,268.89,268.7,268.89,3600.0
2024-05-29 12:05:00,268.81,268.9,268.79,268.79,1158.0,268.81,268.9,268.79,268.79,1158.0
2024-05-29 12:10:00,268.87,269.16,268.86,269.0,3700.0,268.87,269.16,268.86,269.0,3700.0
2024-05-29 12:15:00,269.06,269.15,268.94,269.11,2310.0,269.06,269.15,268.94,269.11,2310.0
2024-05-29 12:20:00,269.08,269.49,269.08,269.49,2455.0,269.08,269.49,269.08,269.49,2455.0
2024-05-29 12:25:00,269.5,269.5,269.12,269.12,2069.0,269.5,269.5,269.12,269.12,2069.0
2024-05-29 12:30:00,269.11,269.31,269.11,269.27,983.0,269.11,269.31,269.11,269.27,983.0
2024-05-29 12:35:00,269.11,269.4,269.11,269.31,2745.0,269.11,269.4,269.11,269.31,2745.0
2024-05-29 12:40:00,269.21,269.42,269.06,269.15,1351.0,269.21,269.42,269.06,269.15,1351.0
2024-05-29 12:45:00,269.15,269.2,269.14,269.19,400.0,269.15,269.2,269.14,269.19,400.0
2024-05-29 12:50:00,269.07,269.27,269.07,269.09,1439.0,269.07,269.27,269.07,269.09,1439.0
2024-05-29 12:55:00,269.19,269.19,269.09,269.19,505.0,269.19,269.19,269.09,269.19,505.0
2024-05-29 13:00:00,269.28,269.58,269.12,269.17,3118.0,269.28,269.58,269.12,269.17,3118.0
2024-05-29 13:05:00,269.17,269.32,269.17,269.21,702.0,269.17,269.32,269.17,269.21,702.0
2024-05-29 13:10:00,269.34,269.39,269.24,269.35,1102.0,269.34,269.39,269.24,269.35,1102.0
2024-05-29 13:15:00,269.38,269.38,269.21,269.35,706.0,269.38,269.38,269.21,269.35,706.0
2024-05-29 13:20:00,269.34,269.53,269.32,269.46,1608.0,269.34,269.53,269.32,269.46,1608.0
2024-05-29 13:25:00,269.56,269.62,269.53,269.6,700.0,269.56,269.62,269.53,269.6,700.0
2024-05-29 13:30:00,269.62,269.7,269.53,269.69,1463.0,269.62,269.7,269.53,269.69,1463.0
2024-05-29 13:35:00,269.71,270.11,269.71,270.0,2011.0,269.71,270.11,269.71,270.0,2011.0
2024-05-29 13:40:00,269.91,269.93,269.31,269.49,2752.0,269.91,269.93,269.31,269.49,2752.0
2024-05-29 13:45:00,269.32,269.41,269.32,269.34,693.0,269.32,269.41,269.32,269.34,693.0
2024-05-29 13:50:00,269.34,269.42,269.31,269.31,1300.0,269.34,269.42,269.31,269.31,1300.0
2024-05-29 13:55:00,269.19,269.49,269.19,269.36,1405.0,269.19,269.49,269.19,269.36,1405.0
2024-05-29 14:00:00,269.36,269.4,269.34,269.38,600.0,269.36,269.4,269.34,269.38,600.0
2024-05-29 14:05:00,269.38,269.43,269.37,269.39,1810.0,269.38,269.43,269.37,269.39,1810.0
2024-05-29 14:10:00,269.39,269.46,269.35,269.43,10400.0,269.39,269.46,269.35,269.43,10400.0
2024-05-29 14:15:00,269.43,269.61,269.43,269.48,3398.0,269.43,269.61,269.43,269.48,3398.0
2024-05-29 14:20:00,269.49,269.71,269.49,269.66,9027.0,269.49,269.71,269.49,269.66,9027.0
2024-05-29 14:25:00,269.72,269.79,269.63,269.63,900.0,269.72,269.79,269.63,269.63,900.0
2024-05-29 14:30:00,269.68,269.93,269.68,269.8,3320.0,269.68,269.93,269.68,269.8,3320.0
2024-05-29 14:35:00,269.8,269.84,269.7,269.72,1309.0,269.8,269.84,269.7,269.72,1309.0
2024-05-29 14:40:00,269.77,269.8,269.55,269.63,28014.0,269.77,269.8,269.55,269.63,28014.0
2024-05-29 14:45:00,269.63,269.97,269.57,269.9,8500.0,269.63,269.97,269.57,269.9,8500.0
2024-05-29 14:50:00,269.94,269.95,269.81,269.85,850.0,269.94,269.95,269.81,269.85,850.0
2024-05-29 14:55:00,269.94,270.02,269.83,269.9,2510.0,269.94,270.02,269.83,269.9,2510.0
2024-05-29 15:00:00,269.94,270.07,269.94,270.07,1300.0,269.94,270.07,269.94,270.07,1300.0
2024-05-29 15:05:00,270.03,270.77,269.97,270.76,4886.0,270.03,270.77,269.97,270.76,4886.0
2024-05-29 15:10:00,270.91,270.91,270.18,270.18,2799.0,270.91,270.91,270.18,270.18,2799.0
2024-05-29 15:15:00,270.25,270.48,270.25,270.38,1140.0,270.25,270.48,270.25,270.38,1140.0
2024-05-29 15:20:00,270.37,270.64,270.29,270.63,4757.0,270.37,270.64,270.29,270.63,4757.0
2024-05-29 15:25:00,270.73,270.87,270.66,270.69,2631.0,270.73,270.87,270.66,270.69,2631.0
2024-05-29 15:30:00,270.71,270.85,270.64,270.69,3452.0,270.71,270.85,270.64,270.69,3452.0
2024-05-29 15:35:00,270.7,270.79,270.69,270.69,1400.0,270.7,270.79,270.69,270.69,1400.0
2024-05-29 15:40:00,270.72,271.0,270.72,270.93,4373.0,270.72,271.0,270.72,270.93,4373.0
2024-05-29 15:45:00,270.91,271.04,270.83,270.83,5525.0,270.91,271.04,270.83,270.83,5525.0
2024-05-29 15:50:00,270.85,271.03,270.72,270.84,14879.0,270.85,271.03,270.72,270.84,14879.0
2024-05-29 15:55:00,270.73,271.52,270.63,271.35,29777.0,270.73,271.52,270.63,271.35,29777.0
2024-05-30 09:30:00,272.18,272.94,271.39,272.5,7405.0,272.18,272.94,271.39,272.5,7405.0
2024-05-30 09:35:00,272.53,273.38,272.2,273.07,3000.0,272.53,273.38,272.2,273.07,3000.0
2024-05-30 09:40:00,273.18,273.18,272.0,272.46,3257.0,273.18,273.18,272.0,272.46,3257.0
2024-05-30 09:45:00,272.23,272.23,271.0,271.38,6198.0,272.23,272.23,271.0,271.38,6198.0
2024-05-30 09:50:00,270.94,271.43,270.86,271.37,3937.0,270.94,271.43,270.86,271.37,3937.0
2024-05-30 09:55:00,271.6,272.45,271.6,272.45,4245.0,271.6,272.45,271.6,272.45,4245.0
2024-05-30 10:00:00,272.36,273.29,272.32,273.12,4583.0,272.36,273.29,272.32,273.12,4583.0
2024-05-30 10:05:00,273.28,274.15,273.2,274.15,1973.0,273.28,274.15,273.2,274.15,1973.0
2024-05-30 10:10:00,274.16,274.17,272.71,272.86,18143.0,274.16,274.17,272.71,272.86,18143.0
2024-05-30 10:15:00,272.86,273.89,272.86,273.6,3387.0,272.86,273.89,272.86,273.6,3387.0
2024-05-30 10:20:00,273.77,273.78,272.84,272.93,2977.0,273.77,273.78,272.84,272.93,2977.0
2024-05-30 10:25:00,272.84,272.84,271.61,271.85,2246.0,272.84,272.84,271.61,271.85,2246.0
2024-05-30 10:30:00,271.63,271.8,271.19,271.19,1710.0,271.63,271.8,271.19,271.19,1710.0
2024-05-30 10:35:00,271.15,271.81,271.05,271.81,3567.0,271.15,271.81,271.05,271.81,3567.0
2024-05-30 10:40:00,271.83,272.14,271.82,271.96,6456.0,271.83,272.14,271.82,271.96,6456.0
2024-05-30 10:45:00,271.95,272.05,271.55,271.61,4389.0,271.95,272.05,271.55,271.61,4389.0
2024-05-30 10:50:00,271.55,271.87,271.5,271.66,1900.0,271.55,271.87,271.5,271.66,1900.0
2024-05-30 10:55:00,271.67,271.67,271.16,271.33,4457.0,271.67,271.67,271.16,271.33,4457.0
2024-05-30 11:00:00,271.3,272.16,271.29,272.16,2507.0,271.3,272.16,271.29,272.16,2507.0
2024-05-30 11:05:00,272.14,272.14,271.86,271.86,1400.0,272.14,272.14,271.86,271.86,1400.0
2024-05-30 11:10:00,272.0,272.11,271.87,272.06,1053.0,272.0,272.11,271.87,272.06,1053.0
2024-05-30 11:15:00,272.18,272.89,272.07,272.77,2100.0,272.18,272.89,272.07,272.77,2100.0
2024-05-30 11:20:00,272.79,272.94,272.45,272.52,1000.0,272.79,272.94,272.45,272.52,1000.0
2024-05-30 11:25:00,272.64,272.8,272.47,272.48,1119.0,272.64,272.8,272.47,272.48,1119.0
2024-05-30 11:30:00,272.3,272.4,271.89,272.35,4208.0,272.3,272.4,271.89,272.35,4208.0
2024-05-30 11:35:00,272.38,272.38,272.1,272.1,857.0,272.38,272.38,272.1,272.1,857.0
2024-05-30 11:40:00,272.25,272.44,272.25,272.3,1883.0,272.25,272.44,272.25,272.3,1883.0
2024-05-30 11:45:00,272.2,272.38,272.14,272.38,800.0,272.2,272.38,272.14,272.38,800.0
2024-05-30 11:50:00,272.23,272.52,272.14,272.15,1000.0,272.23,272.52,272.14,272.15,1000.0
2024-05-30 11:55:00,272.3,272.62,272.3,272.49,1922.0,272.3,272.62,272.3,272.49,1922.0
2024-05-30 12:00:00,272.46,272.62,272.46,272.54,900.0,272.46,272.62,272.46,272.54,900.0
2024-05-30 12:05:00,272.58,272.64,272.31,272.42,4483.0,272.58,272.64,272.31,272.42,4483.0
2024-05-30 12:10:00,272.41,272.43,272.33,272.33,800.0,272.41,272.43,272.33,272.33,800.0
2024-05-30 12:15:00,272.32,272.34,272.21,272.22,628.0,272.32,272.34,272.21,272.22,628.0
2024-05-30 12:20:00,272.35,272.35,272.0,272.21,3429.0,272.35,272.35,272.0,272.21,3429.0
2024-05-30 12:25:00,272.3,272.38,272.26,272.26,700.0,272.3,272.38,272.26,272.26,700.0
2024-05-30 12:30:00,272.42,272.71,272.34,272.56,3292.0,272.42,272.71,272.34,272.56,3292.0
2024-05-30 12:35:00,272.88,273.11,272.86,273.1,2024.0,272.88,273.11,272.86,273.1,2024.0
2024-05-30 12:40:00,273.1,273.36,273.1,273.36,700.0,273.1,273.36,273.1,273.36,700.0
2024-05-30 12:45:00,273.64,273.64,273.32,273.44,4287.0,273.64,273.64,273.32,273.44,4287.0
2024-05-30 12:50:00,273.51,273.69,273.28,273.28,1982.0,273.51,273.69,273.28,273.28,1982.0
2024-05-30 12:55:00,273.39,273.44,273.24,273.4,1384.0,273.39,273.44,273.24,273.4,1384.0
2024-05-30 13:00:00,273.45,273.99,273.45,273.88,4470.0,273.45,273.99,273.45,273.88,4470.0
2024-05-30 13:05:00,273.92,274.13,273.89,274.13,1446.0,273.92,274.13,273.89,274.13,1446.0
2024-05-30 13:10:00,274.13,274.25,273.96,274.03,1164.0,274.13,274.25,273.96,274.03,1164.0
2024-05-30 13:15:00,274.04,274.67,274.04,274.51,5253.0,274.04,274.67,274.04,274.51,5253.0
2024-05-30 13:20:00,274.6,274.77,274.38,274.77,3652.0,274.6,274.77,274.38,274.77,3652.0
2024-05-30 13:25:00,274.8,275.63,274.76,275.63,3587.0,274.8,275.63,274.76,275.63,3587.0
2024-05-30 13:30:00,275.68,275.8,275.53,275.75,4653.0,275.68,275.8,275.53,275.75,4653.0
2024-05-30 13:35:00,275.84,275.87,275.8,275.87,2850.0,275.84,275.87,275.8,275.87,2850.0
2024-05-30 13:40:00,275.82,275.82,275.08,275.19,8013.0,275.82,275.82,275.08,275.19,8013.0
2024-05-30 13:45:00,275.19,276.36,275.19,276.35,5190.0,275.19,276.36,275.19,276.35,5190.0
2024-05-30 13:50:00,276.31,276.4,276.01,276.09,4767.0,276.31,276.4,276.01,276.09,4767.0
2024-05-30 13:55:00,276.08,276.42,275.73,275.93,8205.0,276.08,276.42,275.73,275.93,8205.0
2024-05-30 14:00:00,275.92,276.11,275.76,276.06,3098.0,275.92,276.11,275.76,276.06,3098.0
2024-05-30 14:05:00,276.03,276.34,275.89,276.04,6272.0,276.03,276.34,275.89,276.04,6272.0
2024-05-30 14:10:00,275.97,276.08,275.88,275.96,4017.0,275.97,276.08,275.88,275.96,4017.0
2024-05-30 14:15:00,275.82,275.9,275.25,275.44,5700.0,275.82,275.9,275.25,275.44,5700.0
2024-05-30 14:20:00,275.57,275.77,275.47,275.47,2113.0,275.57,275.77,275.47,275.47,2113.0
2024-05-30 14:25:00,275.44,275.52,275.18,275.18,3058.0,275.44,275.52,275.18,275.18,3058.0
2024-05-30 14:30:00,275.36,275.48,275.3,275.47,3120.0,275.36,275.48,275.3,275.47,3120.0
2024-05-30 14:35:00,275.56,275.57,275.18,275.35,6833.0,275.56,275.57,275.18,275.35,6833.0
2024-05-30 14:40:00,275.23,275.64,275.23,275.6,4252.0,275.23,275.64,275.23,275.6,4252.0
2024-05-30 14:45:00,275.64,275.86,275.58,275.86,1829.0,275.64,275.86,275.58,275.86,1829.0
2024-05-30 14:50:00,275.68,275.8,275.67,275.69,600.0,275.68,275.8,275.67,275.69,600.0
2024-05-30 14:55:00,275.79,276.0,275.78,275.86,3586.0,275.79,276.0,275.78,275.86,3586.0
2024-05-30 15:00:00,275.88,275.88,275.23,275.24,3449.0,275.88,275.88,275.23,275.24,3449.0
2024-05-30 15:05:00,275.28,275.52,275.14,275.37,3420.0,275.28,275.52,275.14,275.37,3420.0
2024-05-30 15:10:00,275.38,275.84,275.22,275.82,7668.0,275.38,275.84,275.22,275.82,7668.0
2024-05-30 15:15:00,275.84,275.96,275.76,275.86,2063.0,275.84,275.96,275.76,275.86,2063.0
2024-05-30 15:20:00,275.95,276.24,275.84,276.04,4988.0,275.95,276.24,275.84,276.04,4988.0
2024-05-30 15:25:00,276.19,276.51,276.0,276.36,4657.0,276.19,276.51,276.0,276.36,4657.0
2024-05-30 15:30:00,276.23,276.48,276.23,276.27,2488.0,276.23,276.48,276.23,276.27,2488.0
2024-05-30 15:35:00,276.32,276.4,276.05,276.06,3918.0,276.32,276.4,276.05,276.06,3918.0
2024-05-30 15:40:00,276.29,276.43,276.07,276.17,2956.0,276.29,276.43,276.07,276.17,2956.0
2024-05-30 15:45:00,276.07,276.18,275.69,275.8,8509.0,276.07,276.18,275.69,275.8,8509.0
2024-05-30 15:50:00,275.78,276.13,275.29,275.81,15685.0,275.78,276.13,275.29,275.81,15685.0
2024-05-30 15:55:00,275.8,276.41,275.79,276.26,33521.0,275.8,276.41,275.79,276.26,33521.0
2024-05-31 09:30:00,277.83,277.83,274.47,276.63,11873.0,277.83,277.83,274.47,276.63,11873.0
2024-05-31 09:35:00,277.33,279.66,277.27,279.0,4975.0,277.33,279.66,277.27,279.0,4975.0
2024-05-31 09:40:00,279.16,281.23,278.6,281.23,12189.0,279.16,281.23,278.6,281.23,12189.0
2024-05-31 09:45:00,280.96,282.23,280.49,281.13,19672.0,280.96,282.23,280.49,281.13,19672.0
2024-05-31 09:50:00,281.34,282.02,281.19,281.2,8087.0,281.34,282.02,281.19,281.2,8087.0
2024-05-31 09:55:00,280.97,281.04,279.2,280.85,11652.0,280.97,281.04,279.2,280.85,11652.0
2024-05-31 10:00:00,280.88,282.06,280.86,281.7,5739.0,280.88,282.06,280.86,281.7,5739.0
2024-05-31 10:05:00,281.69,281.7,280.2,281.23,20818.0,281.69,281.7,280.2,281.23,20818.0
2024-05-31 10:10:00,281.02,282.61,281.02,282.19,15526.0,281.02,282.61,281.02,282.19,15526.0
2024-05-31 10:15:00,281.88,282.71,281.88,282.6,3296.0,281.88,282.71,281.88,282.6,3296.0
2024-05-31 10:20:00,282.37,284.68,282.36,283.94,15591.0,282.37,284.68,282.36,283.94,15591.0
2024-05-31 10:25:00,284.07,284.55,283.86,283.92,8513.0,284.07,284.55,283.86,283.92,8513.0
2024-05-31 10:30:00,283.86,283.86,282.65,282.94,10338.0,283.86,283.86,282.65,282.94,10338.0
2024-05-31 10:35:00,282.93,283.36,282.29,283.32,26616.0,282.93,283.36,282.29,283.32,26616.0
2024-05-31 10:40:00,283.32,284.23,283.15,283.48,11767.0,283.32,284.23,283.15,283.48,11767.0
2024-05-31 10:45:00,283.27,283.27,282.56,282.76,7275.0,283.27,283.27,282.56,282.76,7275.0
2024-05-31 10:50:00,282.93,282.93,282.11,282.12,3036.0,282.93,282.93,282.11,282.12,3036.0
2024-05-31 10:55:00,281.97,282.56,281.83,282.42,6380.0,281.97,282.56,281.83,282.42,6380.0
2024-05-31 11:00:00,282.41,283.03,282.33,283.03,12510.0,282.41,283.03,282.33,283.03,12510.0
2024-05-31 11:05:00,282.47,282.66,282.17,282.47,3025.0,282.47,282.66,282.17,282.47,3025.0
2024-05-31 11:10:00,282.5,283.82,282.49,283.82,10359.0,282.5,283.82,282.49,283.82,10359.0
2024-05-31 11:15:00,283.78,283.78,282.77,282.85,13651.0,283.78,283.78,282.77,282.85,13651.0
2024-05-31 11:20:00,282.84,283.09,282.57,282.82,3366.0,282.84,283.09,282.57,282.82,3366.0
2024-05-31 11:25:00,282.84,283.75,282.83,283.49,2396.0,282.84,283.75,282.83,283.49,2396.0
2024-05-31 11:30:00,283.81,284.02,283.49,283.61,3490.0,283.81,284.02,283.49,283.61,3490.0
2024-05-31 11:35:00,283.46,283.63,282.89,283.03,5742.0,283.46,283.63,282.89,283.03,5742.0
2024-05-31 11:40:00,282.87,282.88,281.64,281.7,4750.0,282.87,282.88,281.64,281.7,4750.0
2024-05-31 11:45:00,281.53,281.98,281.35,281.68,3886.0,281.53,281.98,281.35,281.68,3886.0
2024-05-31 11:50:00,281.79,282.11,281.23,281.31,18760.0,281.79,282.11,281.23,281.31,18760.0
2024-05-31 11:55:00,281.12,281.54,280.9,281.41,5280.0,281.12,281.54,280.9,281.41,5280.0
2024-05-31 12:00:00,281.26,281.44,280.87,281.37,6316.0,281.26,281.44,280.87,281.37,6316.0
2024-05-31 12:05:00,281.55,282.72,281.33,282.5,10527.0,281.55,282.72,281.33,282.5,10527.0
2024-05-31 12:10:00,282.33,282.64,282.21,282.55,2139.0,282.33,282.64,282.21,282.55,2139.0
2024-05-31 12:15:00,282.55,283.22,282.46,283.11,4351.0,282.55,283.22,282.46,283.11,4351.0
2024-05-31 12:20:00,283.11,283.11,282.68,282.7,5620.0,283.11,283.11,282.68,282.7,5620.0
2024-05-31 12:25:00,282.7,283.09,282.55,282.91,4069.0,282.7,283.09,282.55,282.91,4069.0
2024-05-31 12:30:00,282.91,282.91,281.96,282.06,5530.0,282.91,282.91,281.96,282.06,5530.0
2024-05-31 12:35:00,281.99,282.03,281.76,281.76,2617.0,281.99,282.03,281.76,281.76,2617.0
2024-05-31 12:40:00,281.59,281.59,280.78,280.78,4786.0,281.59,281.59,280.78,280.78,4786.0
2024-05-31 12:45:00,280.79,281.09,280.79,280.96,3727.0,280.79,281.09,280.79,280.96,3727.0
2024-05-31 12:50:00,281.1,281.25,280.61,280.98,5518.0,281.1,281.25,280.61,280.98,5518.0
2024-05-31 12:55:00,280.99,281.49,280.98,281.49,2323.0,280.99,281.49,280.98,281.49,2323.0
2024-05-31 13:00:00,281.46,281.85,281.35,281.43,5983.0,281.46,281.85,281.35,281.43,5983.0
2024-05-31 13:05:00,281.54,281.77,281.52,281.77,2829.0,281.54,281.77,281.52,281.77,2829.0
2024-05-31 13:10:00,281.51,281.78,281.09,281.1,7679.0,281.51,281.78,281.09,281.1,7679.0
2024-05-31 13:15:00,281.06,281.35,281.05,281.26,1606.0,281.06,281.35,281.05,281.26,1606.0
2024-05-31 13:20:00,281.49,282.55,281.35,282.54,4336.0,281.49,282.55,281.35,282.54,4336.0
2024-05-31 13:25:00,282.69,282.97,282.51,282.86,5075.0,282.69,282.97,282.51,282.86,5075.0
2024-05-31 13:30:00,282.86,283.26,282.63,282.97,3544.0,282.86,283.26,282.63,282.97,3544.0
2024-05-31 13:35:00,283.19,283.86,283.04,283.73,8569.0,283.19,283.86,283.04,283.73,8569.0
2024-05-31 13:40:00,283.91,283.92,283.53,283.67,7453.0,283.91,283.92,283.53,283.67,7453.0
2024-05-31 13:45:00,283.82,283.96,283.37,283.75,4677.0,283.82,283.96,283.37,283.75,4677.0
2024-05-31 13:50:00,283.67,284.04,283.65,283.74,8693.0,283.67,284.04,283.65,283.74,8693.0
2024-05-31 13:55:00,283.79,283.82,283.4,283.66,5524.0,283.79,283.82,283.4,283.66,5524.0
2024-05-31 14:00:00,283.85,284.06,283.66,283.76,6524.0,283.85,284.06,283.66,283.76,6524.0
2024-05-31 14:05:00,283.76,284.93,283.75,284.89,8528.0,283.76,284.93,283.75,284.89,8528.0
2024-05-31 14:10:00,284.75,284.94,284.52,284.84,11715.0,284.75,284.94,284.52,284.84,11715.0
2024-05-31 14:15:00,284.93,285.23,284.76,285.13,7546.0,284.93,285.23,284.76,285.13,7546.0
2024-05-31 14:20:00,285.02,285.3,284.97,285.25,9482.0,285.02,285.3,284.97,285.25,9482.0
2024-05-31 14:25:00,285.25,285.26,284.48,284.52,9357.0,285.25,285.26,284.48,284.52,9357.0
2024-05-31 14:30:00,284.43,284.6,284.12,284.13,4043.0,284.43,284.6,284.12,284.13,4043.0
2024-05-31 14:35:00,284.24,284.26,283.81,283.89,3918.0,284.24,284.26,283.81,283.89,3918.0
2024-05-31 14:40:00,283.77,284.15,283.77,284.11,2650.0,283.77,284.15,283.77,284.11,2650.0
2024-05-31 14:45:00,284.04,284.38,283.77,283.78,4000.0,284.04,284.38,283.77,283.78,4000.0
2024-05-31 14:50:00,283.71,283.79,283.28,283.48,3450.0,283.71,283.79,283.28,283.48,3450.0
2024-05-31 14:55:00,283.44,283.93,283.3,283.8,4952.0,283.44,283.93,283.3,283.8,4952.0
2024-05-31 15:00:00,283.7,283.9,283.28,283.28,2908.0,283.7,283.9,283.28,283.28,2908.0
2024-05-31 15:05:00,283.35,284.21,283.33,284.15,7262.0,283.35,284.21,283.33,284.15,7262.0
2024-05-31 15:10:00,284.02,284.73,284.01,284.57,14768.0,284.02,284.73,284.01,284.57,14768.0
2024-05-31 15:15:00,284.58,284.69,284.12,284.25,13883.0,284.58,284.69,284.12,284.25,13883.0
2024-05-31 15:20:00,284.25,284.55,284.16,284.54,9726.0,284.25,284.55,284.16,284.54,9726.0
2024-05-31 15:25:00,284.5,284.56,284.37,284.45,12869.0,284.5,284.56,284.37,284.45,12869.0
2024-05-31 15:30:00,284.38,284.77,283.97,284.63,21446.0,284.38,284.77,283.97,284.63,21446.0
2024-05-31 15:35:00,284.78,285.89,284.65,285.72,18563.0,284.78,285.89,284.65,285.72,18563.0
2024-05-31 15:40:00,285.82,286.93,285.73,286.87,21855.0,285.82,286.93,285.73,286.87,21855.0
2024-05-31 15:45:00,287.04,287.3,286.67,286.67,37513.0,287.04,287.3,286.67,286.67,37513.0
2024-05-31 15:50:00,286.83,287.96,286.5,287.78,57242.0,286.83,287.96,286.5,287.78,57242.0
2024-05-31 15:55:00,287.67,287.78,286.83,287.28,66036.0,287.67,287.78,286.83,287.28,66036.0
2024-06-03 09:30:00,287.25,287.46,284.99,286.37,13050.0,287.25,287.46,284.99,286.37,13050.0
2024-06-03 09:35:00,286.42,288.25,286.06,286.46,8289.0,286.42,288.25,286.06,286.46,8289.0
2024-06-03 09:40:00,286.58,286.71,284.63,285.31,6852.0,286.58,286.71,284.63,285.31,6852.0
2024-06-03 09:45:00,285.31,286.36,284.51,284.51,8447.0,285.31,286.36,284.51,284.51,8447.0
2024-06-03 09:50:00,285.17,285.66,284.41,285.1,8066.0,285.17,285.66,284.41,285.1,8066.0
2024-06-03 09:55:00,285.15,286.57,284.92,286.19,3432.0,285.15,286.57,284.92,286.19,3432.0
2024-06-03 10:00:00,286.26,287.47,285.86,285.86,5882.0,286.26,287.47,285.86,285.86,5882.0
2024-06-03 10:05:00,285.25,287.06,285.25,286.22,5918.0,285.25,287.06,285.25,286.22,5918.0
2024-06-03 10:10:00,286.71,286.74,286.25,286.25,1822.0,286.71,286.74,286.25,286.25,1822.0
2024-06-03 10:15:00,286.72,287.46,286.42,287.35,4641.0,286.72,287.46,286.42,287.35,4641.0
2024-06-03 10:20:00,287.64,288.89,287.64,288.89,3429.0,287.64,288.89,287.64,288.89,3429.0
2024-06-03 10:25:00,288.67,289.62,288.24,288.24,7673.0,288.67,289.62,288.24,288.24,7673.0
2024-06-03 10:30:00,287.76,288.32,287.35,287.35,4150.0,287.76,288.32,287.35,287.35,4150.0
2024-06-03 10:35:00,287.43,287.68,286.98,287.16,1863.0,287.43,287.68,286.98,287.16,1863.0
2024-06-03 10:40:00,287.07,287.1,286.29,286.3,2300.0,287.07,287.1,286.29,286.3,2300.0
2024-06-03 10:45:00,286.38,286.89,286.04,286.66,4138.0,286.38,286.89,286.04,286.66,4138.0
2024-06-03 10:50:00,286.35,287.16,286.35,286.83,2800.0,286.35,287.16,286.35,286.83,2800.0
2024-06-03 10:55:00,287.0,287.2,286.09,286.09,3582.0,287.0,287.2,286.09,286.09,3582.0
2024-06-03 11:00:00,286.09,286.54,286.0,286.07,2397.0,286.09,286.54,286.0,286.07,2397.0
2024-06-03 11:05:00,285.96,286.01,285.31,285.31,1549.0,285.96,286.01,285.31,285.31,1549.0
2024-06-03 11:10:00,285.31,285.55,284.84,284.84,1200.0,285.31,285.55,284.84,284.84,1200.0
2024-06-03 11:15:00,284.69,284.69,283.81,283.88,1817.0,284.69,284.69,283.81,283.88,1817.0
2024-06-03 11:20:00,283.73,283.73,283.45,283.45,800.0,283.73,283.73,283.45,283.45,800.0
2024-06-03 11:25:00,283.36,283.86,283.36,283.81,3100.0,283.36,283.86,283.36,283.81,3100.0
2024-06-03 11:30:00,283.86,284.05,283.66,284.0,3135.0,283.86,284.05,283.66,284.0,3135.0
2024-06-03 11:35:00,284.0,284.12,283.43,283.61,3471.0,284.0,284.12,283.43,283.61,3471.0
2024-06-03 11:40:00,283.54,283.54,282.94,282.94,625.0,283.54,283.54,282.94,282.94,625.0
2024-06-03 11:45:00,283.03,284.12,282.66,284.1,3900.0,283.03,284.12,282.66,284.1,3900.0
2024-06-03 11:50:00,284.11,284.59,284.1,284.59,1142.0,284.11,284.59,284.1,284.59,1142.0
2024-06-03 11:55:00,284.44,284.83,284.44,284.44,2175.0,284.44,284.83,284.44,284.44,2175.0
2024-06-03 12:00:00,284.62,285.17,284.62,284.96,4891.0,284.62,285.17,284.62,284.96,4891.0
2024-06-03 12:05:00,285.03,286.04,284.85,285.83,3119.0,285.03,286.04,284.85,285.83,3119.0
2024-06-03 12:10:00,286.11,286.11,284.73,285.1,2423.0,286.11,286.11,284.73,285.1,2423.0
2024-06-03 12:15:00,285.1,285.1,284.73,284.85,600.0,285.1,285.1,284.73,284.85,600.0
2024-06-03 12:20:00,284.92,284.92,284.28,284.83,2765.0,284.92,284.92,284.28,284.83,2765.0
2024-06-03 12:25:00,284.7,284.7,283.76,283.95,2255.0,284.7,284.7,283.76,283.95,2255.0
2024-06-03 12:30:00,283.63,283.69,282.51,282.66,1878.0,283.63,283.69,282.51,282.66,1878.0
2024-06-03 12:35:00,282.71,283.11,282.65,283.11,1500.0,282.71,283.11,282.65,283.11,1500.0
2024-06-03 12:40:00,282.95,283.51,282.95,283.42,2444.0,282.95,283.51,282.95,283.42,2444.0
2024-06-03 12:45:00,283.42,283.42,282.79,282.79,2000.0,283.42,283.42,282.79,282.79,2000.0
2024-06-03 12:50:00,282.79,283.24,282.6,283.13,1100.0,282.79,283.24,282.6,283.13,1100.0
2024-06-03 12:55:00,283.06,283.29,282.86,282.87,2043.0,283.06,283.29,282.86,282.87,2043.0
2024-06-03 13:00:00,283.33,283.33,282.81,283.32,2339.0,283.33,283.33,282.81,283.32,2339.0
2024-06-03 13:05:00,283.29,283.44,283.18,283.43,2246.0,283.29,283.44,283.18,283.43,2246.0
2024-06-03 13:10:00,283.28,284.3,283.28,284.3,2387.0,283.28,284.3,283.28,284.3,2387.0
2024-06-03 13:15:00,284.42,284.96,284.42,284.96,843.0,284.42,284.96,284.42,284.96,843.0
2024-06-03 13:20:00,285.13,285.13,284.76,285.09,1600.0,285.13,285.13,284.76,285.09,1600.0
2024-06-03 13:25:00,285.06,285.36,285.04,285.22,1400.0,285.06,285.36,285.04,285.22,1400.0
2024-06-03 13:30:00,285.19,285.51,285.14,285.44,800.0,285.19,285.51,285.14,285.44,800.0
2024-06-03 13:35:00,285.23,285.66,285.23,285.66,500.0,285.23,285.66,285.23,285.66,500.0
2024-06-03 13:40:00,285.7,285.74,285.15,285.15,2565.0,285.7,285.74,285.15,285.15,2565.0
2024-06-03 13:45:00,285.27,285.37,285.27,285.32,500.0,285.27,285.37,285.27,285.32,500.0
2024-06-03 13:50:00,285.53,285.59,285.28,285.54,2541.0,285.53,285.59,285.28,285.54,2541.0
2024-06-03 13:55:00,285.47,285.61,285.46,285.46,1059.0,285.47,285.61,285.46,285.46,1059.0
2024-06-03 14:00:00,285.67,285.76,285.28,285.76,1200.0,285.67,285.76,285.28,285.76,1200.0
2024-06-03 14:05:00,285.64,285.88,285.39,285.4,1803.0,285.64,285.88,285.39,285.4,1803.0
2024-06-03 14:10:00,285.26,286.96,285.16,286.2,15640.0,285.26,286.96,285.16,286.2,15640.0
2024-06-03 14:15:00,286.43,286.58,286.0,286.0,2301.0,286.43,286.58,286.0,286.0,2301.0
2024-06-03 14:20:00,286.25,286.59,286.01,286.53,4237.0,286.25,286.59,286.01,286.53,4237.0
2024-06-03 14:25:00,286.37,286.53,286.29,286.29,1800.0,286.37,286.53,286.29,286.29,1800.0
2024-06-03 14:30:00,286.38,286.5,286.14,286.14,3306.0,286.38,286.5,286.14,286.14,3306.0
2024-06-03 14:35:00,286.17,286.76,286.16,286.61,2500.0,286.17,286.76,286.16,286.61,2500.0
2024-06-03 14:40:00,286.73,286.88,286.65,286.81,1360.0,286.73,286.88,286.65,286.81,1360.0
2024-06-03 14:45:00,286.68,287.33,286.68,287.33,2747.0,286.68,287.33,286.68,287.33,2747.0
2024-06-03 14:50:00,287.31,287.31,286.84,286.84,2232.0,287.31,287.31,286.84,286.84,2232.0
2024-06-03 14:55:00,286.8,286.89,286.48,286.72,2200.0,286.8,286.89,286.48,286.72,2200.0
2024-06-03 15:00:00,286.58,286.76,286.26,286.26,1828.0,286.58,286.76,286.26,286.26,1828.0
2024-06-03 15:05:00,286.47,286.77,286.47,286.63,1400.0,286.47,286.77,286.47,286.63,1400.0
2024-06-03 15:10:00,286.4,287.03,286.4,287.03,3024.0,286.4,287.03,286.4,287.03,3024.0
2024-06-03 15:15:00,287.09,287.58,286.75,287.51,13059.0,287.09,287.58,286.75,287.51,13059.0
2024-06-03 15:20:00,287.71,287.71,287.15,287.16,1754.0,287.71,287.71,287.15,287.16,1754.0
2024-06-03 15:25:00,287.23,287.36,287.09,287.09,1010.0,287.23,287.36,287.09,287.09,1010.0
2024-06-03 15:30:00,287.22,287.52,287.08,287.31,5142.0,287.22,287.52,287.08,287.31,5142.0
2024-06-03 15:35:00,287.24,287.32,286.94,286.97,3476.0,287.24,287.32,286.94,286.97,3476.0
2024-06-03 15:40:00,286.88,286.94,285.6,285.87,19499.0,286.88,286.94,285.6,285.87,19499.0
2024-06-03 15:45:00,285.53,285.93,285.47,285.78,3523.0,285.53,285.93,285.47,285.78,3523.0
2024-06-03 15:50:00,285.68,286.31,285.68,286.08,11726.0,285.68,286.31,285.68,286.08,11726.0
2024-06-03 15:55:00,286.11,286.41,285.9,286.41,16532.0,286.11,286.41,285.9,286.41,16532.0
2024-06-04 09:30:00,284.22,285.02,283.03,283.87,12828.0,284.22,285.02,283.03,283.87,12828.0
2024-06-04 09:35:00,284.24,284.24,282.91,282.92,1474.0,284.24,284.24,282.91,282.92,1474.0
2024-06-04 09:40:00,282.63,284.01,282.13,283.69,4500.0,282.63,284.01,282.13,283.69,4500.0
2024-06-04 09:45:00,283.69,283.91,283.17,283.21,2862.0,283.69,283.91,283.17,283.21,2862.0
2024-06-04 09:50:00,283.36,284.27,283.36,283.7,5886.0,283.36,284.27,283.36,283.7,5886.0
2024-06-04 09:55:00,283.93,284.69,283.86,284.69,2515.0,283.93,284.69,283.86,284.69,2515.0
2024-06-04 10:00:00,284.87,285.35,284.52,284.53,5387.0,284.87,285.35,284.52,284.53,5387.0
2024-06-04 10:05:00,284.35,284.82,284.27,284.27,2640.0,284.35,284.82,284.27,284.27,2640.0
2024-06-04 10:10:00,284.32,284.46,283.96,283.96,1278.0,284.32,284.46,283.96,283.96,1278.0
2024-06-04 10:15:00,284.24,284.38,283.94,283.94,2054.0,284.24,284.38,283.94,283.94,2054.0
2024-06-04 10:20:00,284.06,284.55,284.05,284.36,4952.0,284.06,284.55,284.05,284.36,4952.0
2024-06-04 10:25:00,284.24,284.41,284.1,284.11,3910.0,284.24,284.41,284.1,284.11,3910.0
2024-06-04 10:30:00,284.24,284.71,284.22,284.34,3487.0,284.24,284.71,284.22,284.34,3487.0
2024-06-04 10:35:00,284.48,284.49,283.6,283.93,2056.0,284.48,284.49,283.6,283.93,2056.0
2024-06-04 10:40:00,284.17,284.28,283.88,283.88,1669.0,284.17,284.28,283.88,283.88,1669.0
2024-06-04 10:45:00,284.0,284.01,283.21,283.42,2752.0,284.0,284.01,283.21,283.42,2752.0
2024-06-04 10:50:00,283.2,283.2,282.71,283.09,1522.0,283.2,283.2,282.71,283.09,1522.0
2024-06-04 10:55:00,282.89,282.89,281.9,281.95,2615.0,282.89,282.89,281.9,281.95,2615.0
2024-06-04 11:00:00,282.13,282.61,282.13,282.38,3087.0,282.13,282.61,282.13,282.38,3087.0
2024-06-04 11:05:00,282.59,282.63,282.41,282.57,1700.0,282.59,282.63,282.41,282.57,1700.0
2024-06-04 11:10:00,282.6,283.05,282.38,282.39,4073.0,282.6,283.05,282.38,282.39,4073.0
2024-06-04 11:15:00,282.32,282.85,282.32,282.85,1623.0,282.32,282.85,282.32,282.85,1623.0
2024-06-04 11:20:00,282.91,283.23,282.79,282.88,2548.0,282.91,283.23,282.79,282.88,2548.0
2024-06-04 11:25:00,283.17,283.28,282.9,283.28,900.0,283.17,283.28,282.9,283.28,900.0
2024-06-04 11:30:00,282.99,283.06,282.64,282.71,2598.0,282.99,283.06,282.64,282.71,2598.0
2024-06-04 11:35:00,282.58,282.71,282.46,282.46,700.0,282.58,282.71,282.46,282.46,700.0
2024-06-04 11:40:00,282.23,282.46,281.84,281.84,1646.0,282.23,282.46,281.84,281.84,1646.0
2024-06-04 11:45:00,281.65,281.7,281.43,281.55,400.0,281.65,281.7,281.43,281.55,400.0
2024-06-04 11:50:00,281.55,281.62,281.38,281.6,1300.0,281.55,281.62,281.38,281.6,1300.0
2024-06-04 11:55:00,281.41,281.41,281.18,281.18,1578.0,281.41,281.41,281.18,281.18,1578.0
2024-06-04 12:00:00,281.2,281.71,281.2,281.63,3580.0,281.2,281.71,281.2,281.63,3580.0
2024-06-04 12:05:00,281.8,281.81,281.22,281.4,2114.0,281.8,281.81,281.22,281.4,2114.0
2024-06-04 12:10:00,281.41,281.98,281.4,281.97,1500.0,281.41,281.98,281.4,281.97,1500.0
2024-06-04 12:15:00,281.87,282.03,281.8,281.93,1133.0,281.87,282.03,281.8,281.93,1133.0
2024-06-04 12:20:00,281.98,282.2,281.9,281.9,3623.0,281.98,282.2,281.9,281.9,3623.0
2024-06-04 12:25:00,281.79,282.41,281.79,282.27,1600.0,281.79,282.41,281.79,282.27,1600.0
2024-06-04 12:30:00,282.24,282.66,282.12,282.35,1950.0,282.24,282.66,282.12,282.35,1950.0
2024-06-04 12:35:00,282.37,282.42,282.22,282.22,2899.0,282.37,282.42,282.22,282.22,2899.0
2024-06-04 12:40:00,282.22,282.45,282.13,282.38,2142.0,282.22,282.45,282.13,282.38,2142.0
2024-06-04 12:45:00,282.58,282.58,281.97,281.97,3560.0,282.58,282.58,281.97,281.97,3560.0
2024-06-04 12:50:00,281.72,281.72,281.01,281.01,1650.0,281.72,281.72,281.01,281.01,1650.0
2024-06-04 12:55:00,281.21,281.33,280.77,280.79,1521.0,281.21,281.33,280.77,280.79,1521.0
2024-06-04 13:00:00,280.93,281.26,280.92,281.03,1289.0,280.93,281.26,280.92,281.03,1289.0
2024-06-04 13:05:00,280.92,281.05,280.82,280.93,800.0,280.92,281.05,280.82,280.93,800.0
2024-06-04 13:10:00,281.1,281.27,280.94,280.98,1520.0,281.1,281.27,280.94,280.98,1520.0
2024-06-04 13:15:00,281.18,281.23,281.02,281.1,2350.0,281.18,281.23,281.02,281.1,2350.0
2024-06-04 13:20:00,280.99,281.05,280.43,280.43,1600.0,280.99,281.05,280.43,280.43,1600.0
2024-06-04 13:25:00,280.65,280.99,280.41,280.99,3644.0,280.65,280.99,280.41,280.99,3644.0
2024-06-04 13:30:00,280.99,281.1,280.8,280.8,1241.0,280.99,281.1,280.8,280.8,1241.0
2024-06-04 13:35:00,280.8,281.21,280.8,281.21,700.0,280.8,281.21,280.8,281.21,700.0
2024-06-04 13:40:00,281.2,281.65,281.16,281.2,2837.0,281.2,281.65,281.16,281.2,2837.0
2024-06-04 13:45:00,281.25,281.44,281.24,281.43,1523.0,281.25,281.44,281.24,281.43,1523.0
2024-06-04 13:50:00,281.56,281.56,281.25,281.51,884.0,281.56,281.56,281.25,281.51,884.0
2024-06-04 13:55:00,281.51,282.0,281.5,281.98,1600.0,281.51,282.0,281.5,281.98,1600.0
2024-06-04 14:00:00,281.8,281.8,281.6,281.73,400.0,281.8,281.8,281.6,281.73,400.0
2024-06-04 14:05:00,281.62,281.7,281.39,281.43,2901.0,281.62,281.7,281.39,281.43,2901.0
2024-06-04 14:10:00,281.2,281.58,281.06,281.15,6544.0,281.2,281.58,281.06,281.15,6544.0
2024-06-04 14:15:00,281.12,281.58,281.12,281.41,2153.0,281.12,281.58,281.12,281.41,2153.0
2024-06-04 14:20:00,281.48,281.84,281.48,281.74,1709.0,281.48,281.84,281.48,281.74,1709.0
2024-06-04 14:25:00,281.79,281.79,281.52,281.67,2356.0,281.79,281.79,281.52,281.67,2356.0
2024-06-04 14:30:00,281.68,281.83,281.41,281.57,1901.0,281.68,281.83,281.41,281.57,1901.0
2024-06-04 14:35:00,281.59,281.87,281.51,281.74,2636.0,281.59,281.87,281.51,281.74,2636.0
2024-06-04 14:40:00,281.74,282.7,281.74,282.7,1655.0,281.74,282.7,281.74,282.7,1655.0
2024-06-04 14:45:00,282.55,282.87,282.55,282.87,1599.0,282.55,282.87,282.55,282.87,1599.0
2024-06-04 14:50:00,282.74,282.93,282.46,282.46,2297.0,282.74,282.93,282.46,282.46,2297.0
2024-06-04 14:55:00,282.46,282.46,282.06,282.06,3901.0,282.46,282.46,282.06,282.06,3901.0
2024-06-04 15:00:00,281.65,281.65,280.76,280.98,2456.0,281.65,281.65,280.76,280.98,2456.0
2024-06-04 15:05:00,280.94,280.97,280.49,280.5,1421.0,280.94,280.97,280.49,280.5,1421.0
2024-06-04 15:10:00,280.48,280.74,280.48,280.66,3403.0,280.48,280.74,280.48,280.66,3403.0
2024-06-04 15:15:00,280.75,280.89,280.52,280.52,3399.0,280.75,280.89,280.52,280.52,3399.0
2024-06-04 15:20:00,280.58,280.8,280.56,280.79,1790.0,280.58,280.8,280.56,280.79,1790.0
2024-06-04 15:25:00,280.69,280.69,280.33,280.37,3495.0,280.69,280.69,280.33,280.37,3495.0
2024-06-04 15:30:00,280.47,280.55,280.18,280.34,3970.0,280.47,280.55,280.18,280.34,3970.0
2024-06-04 15:35:00,280.37,281.13,280.37,281.06,6932.0,280.37,281.13,280.37,281.06,6932.0
2024-06-04 15:40:00,281.2,281.33,280.83,280.99,3874.0,281.2,281.33,280.83,280.99,3874.0
2024-06-04 15:45:00,280.91,281.33,280.84,281.23,12316.0,280.91,281.33,280.84,281.23,12316.0
2024-06-04 15:50:00,281.16,281.5,281.09,281.5,11923.0,281.16,281.5,281.09,281.5,11923.0
2024-06-04 15:55:00,281.38,281.41,280.36,280.69,46986.0,281.38,281.41,280.36,280.69,46986.0
2024-06-05 09:30:00,280.86,281.41,280.12,281.37,7204.0,280.86,281.41,280.12,281.37,7204.0
2024-06-05 09:35:00,280.72,280.77,278.83,278.84,1700.0,280.72,280.77,278.83,278.84,1700.0
2024-06-05 09:40:00,279.56,279.95,279.51,279.55,800.0,279.56,279.95,279.51,279.55,800.0
2024-06-05 09:45:00,279.54,279.54,277.67,277.67,4508.0,279.54,279.54,277.67,277.67,4508.0
2024-06-05 09:50:00,277.71,278.43,277.23,277.63,4338.0,277.71,278.43,277.23,277.63,4338.0
2024-06-05 09:55:00,277.46,277.75,277.12,277.47,6004.0,277.46,277.75,277.12,277.47,6004.0
2024-06-05 10:00:00,277.18,277.29,276.09,276.38,15553.0,277.18,277.29,276.09,276.38,15553.0
2024-06-05 10:05:00,276.42,277.18,276.29,276.85,7978.0,276.42,277.18,276.29,276.85,7978.0
2024-06-05 10:10:00,277.15,277.39,276.9,277.08,3862.0,277.15,277.39,276.9,277.08,3862.0
2024-06-05 10:15:00,277.04,277.82,277.04,277.45,8649.0,277.04,277.82,277.04,277.45,8649.0
2024-06-05 10:20:00,277.46,277.77,277.33,277.53,3711.0,277.46,277.77,277.33,277.53,3711.0
2024-06-05 10:25:00,277.56,277.74,277.07,277.07,1861.0,277.56,277.74,277.07,277.07,1861.0
2024-06-05 10:30:00,277.06,278.57,277.06,278.57,3606.0,277.06,278.57,277.06,278.57,3606.0
2024-06-05 10:35:00,278.4,278.69,278.1,278.25,3683.0,278.4,278.69,278.1,278.25,3683.0
2024-06-05 10:40:00,278.24,278.39,278.0,278.17,2827.0,278.24,278.39,278.0,278.17,2827.0
2024-06-05 10:45:00,278.12,278.44,278.1,278.44,2100.0,278.12,278.44,278.1,278.44,2100.0
2024-06-05 10:50:00,278.5,278.65,278.41,278.47,2150.0,278.5,278.65,278.41,278.47,2150.0
2024-06-05 10:55:00,278.38,278.5,277.89,277.94,2200.0,278.38,278.5,277.89,277.94,2200.0
2024-06-05 11:00:00,277.72,278.33,277.61,278.32,1900.0,277.72,278.33,277.61,278.32,1900.0
2024-06-05 11:05:00,278.03,278.03,277.58,277.84,2868.0,278.03,278.03,277.58,277.84,2868.0
2024-06-05 11:10:00,277.99,278.29,277.83,278.14,1702.0,277.99,278.29,277.83,278.14,1702.0
2024-06-05 11:15:00,278.36,278.7,278.32,278.43,1000.0,278.36,278.7,278.32,278.43,1000.0
2024-06-05 11:20:00,278.69,279.03,278.64,278.98,2767.0,278.69,279.03,278.64,278.98,2767.0
2024-06-05 11:25:00,279.01,279.73,279.01,279.73,1670.0,279.01,279.73,279.01,279.73,1670.0
2024-06-05 11:30:00,279.49,279.49,279.12,279.15,1500.0,279.49,279.49,279.12,279.15,1500.0
2024-06-05 11:35:00,279.16,279.31,278.84,278.85,2668.0,279.16,279.31,278.84,278.85,2668.0
2024-06-05 11:40:00,278.84,279.32,278.8,278.94,3204.0,278.84,279.32,278.8,278.94,3204.0
2024-06-05 11:45:00,279.12,279.12,278.91,279.04,703.0,279.12,279.12,278.91,279.04,703.0
2024-06-05 11:50:00,278.93,278.98,278.63,278.91,2746.0,278.93,278.98,278.63,278.91,2746.0
2024-06-05 11:55:00,278.91,278.91,278.7,278.7,1500.0,278.91,278.91,278.7,278.7,1500.0
2024-06-05 12:00:00,278.79,279.19,278.74,278.96,2574.0,278.79,279.19,278.74,278.96,2574.0
2024-06-05 12:05:00,279.09,279.09,278.72,278.8,1371.0,279.09,279.09,278.72,278.8,1371.0
2024-06-05 12:10:00,278.91,279.13,278.68,278.96,1817.0,278.91,279.13,278.68,278.96,1817.0
2024-06-05 12:15:00,278.93,278.93,278.63,278.63,1100.0,278.93,278.93,278.63,278.63,1100.0
2024-06-05 12:20:00,278.75,278.96,278.57,278.96,1970.0,278.75,278.96,278.57,278.96,1970.0
2024-06-05 12:25:00,278.86,278.98,278.74,278.98,1300.0,278.86,278.98,278.74,278.98,1300.0
2024-06-05 12:30:00,278.83,279.06,278.63,278.69,3513.0,278.83,279.06,278.63,278.69,3513.0
2024-06-05 12:35:00,278.69,279.0,278.68,278.8,2106.0,278.69,279.0,278.68,278.8,2106.0
2024-06-05 12:40:00,278.68,278.89,278.57,278.59,1005.0,278.68,278.89,278.57,278.59,1005.0
2024-06-05 12:45:00,278.71,278.83,278.58,278.82,1180.0,278.71,278.83,278.58,278.82,1180.0
2024-06-05 12:50:00,278.71,278.71,278.4,278.41,1100.0,278.71,278.71,278.4,278.41,1100.0
2024-06-05 12:55:00,278.16,278.28,277.84,278.01,2068.0,278.16,278.28,277.84,278.01,2068.0
2024-06-05 13:00:00,277.77,278.02,277.72,278.02,1369.0,277.77,278.02,277.72,278.02,1369.0
2024-06-05 13:05:00,278.0,278.01,277.93,277.93,300.0,278.0,278.01,277.93,277.93,300.0
2024-06-05 13:10:00,277.84,277.88,277.76,277.88,1324.0,277.84,277.88,277.76,277.88,1324.0
2024-06-05 13:15:00,277.81,277.84,277.42,277.62,1324.0,277.81,277.84,277.42,277.62,1324.0
2024-06-05 13:20:00,277.55,278.15,277.54,278.15,3013.0,277.55,278.15,277.54,278.15,3013.0
2024-06-05 13:25:00,278.04,278.05,277.97,277.98,200.0,278.04,278.05,277.97,277.98,200.0
2024-06-05 13:30:00,277.98,277.98,277.88,277.97,400.0,277.98,277.98,277.88,277.97,400.0
2024-06-05 13:35:00,277.98,278.17,277.97,278.17,2163.0,277.98,278.17,277.97,278.17,2163.0
2024-06-05 13:40:00,278.08,278.24,278.08,278.22,1400.0,278.08,278.24,278.08,278.22,1400.0
2024-06-05 13:45:00,278.22,278.4,278.14,278.4,2382.0,278.22,278.4,278.14,278.4,2382.0
2024-06-05 13:50:00,278.48,278.48,277.99,278.0,2273.0,278.48,278.48,277.99,278.0,2273.0
2024-06-05 13:55:00,278.09,278.1,277.67,277.68,1503.0,278.09,278.1,277.67,277.68,1503.0
2024-06-05 14:00:00,277.61,277.75,277.28,277.73,2870.0,277.61,277.75,277.28,277.73,2870.0
2024-06-05 14:05:00,277.75,278.0,277.74,278.0,1159.0,277.75,278.0,277.74,278.0,1159.0
2024-06-05 14:10:00,278.03,278.04,277.93,277.93,500.0,278.03,278.04,277.93,277.93,500.0
2024-06-05 14:15:00,277.88,277.93,277.76,277.81,1000.0,277.88,277.93,277.76,277.81,1000.0
2024-06-05 14:20:00,277.73,277.97,277.7,277.97,1278.0,277.73,277.97,277.7,277.97,1278.0
2024-06-05 14:25:00,277.79,277.95,277.67,277.67,1382.0,277.79,277.95,277.67,277.67,1382.0
2024-06-05 14:30:00,277.64,277.64,277.51,277.51,1100.0,277.64,277.64,277.51,277.51,1100.0
2024-06-05 14:35:00,277.42,277.42,277.26,277.31,1000.0,277.42,277.42,277.26,277.31,1000.0
2024-06-05 14:40:00,277.31,277.48,277.31,277.37,1800.0,277.31,277.48,277.31,277.37,1800.0
2024-06-05 14:45:00,277.3,277.79,277.29,277.79,1500.0,277.3,277.79,277.29,277.79,1500.0
2024-06-05 14:50:00,277.67,277.71,277.64,277.64,1200.0,277.67,277.71,277.64,277.64,1200.0
2024-06-05 14:55:00,277.77,277.8,277.13,277.22,2800.0,277.77,277.8,277.13,277.22,2800.0
2024-06-05 15:00:00,277.18,277.3,277.06,277.21,2558.0,277.18,277.3,277.06,277.21,2558.0
2024-06-05 15:05:00,277.22,277.26,277.14,277.25,1444.0,277.22,277.26,277.14,277.25,1444.0
2024-06-05 15:10:00,277.2,277.35,276.95,277.23,4389.0,277.2,277.35,276.95,277.23,4389.0
2024-06-05 15:15:00,277.23,277.23,277.06,277.18,2210.0,277.23,277.23,277.06,277.18,2210.0
2024-06-05 15:20:00,277.29,277.29,277.09,277.09,2071.0,277.29,277.29,277.09,277.09,2071.0
2024-06-05 15:25:00,277.09,277.17,276.97,277.08,5008.0,277.09,277.17,276.97,277.08,5008.0
2024-06-05 15:30:00,277.26,277.63,277.22,277.63,2100.0,277.26,277.63,277.22,277.63,2100.0
2024-06-05 15:35:00,277.7,277.98,277.57,277.92,4322.0,277.7,277.98,277.57,277.92,4322.0
2024-06-05 15:40:00,278.02,278.02,277.72,277.82,4165.0,278.02,278.02,277.72,277.82,4165.0
2024-06-05 15:45:00,277.84,278.05,277.67,277.97,6204.0,277.84,278.05,277.67,277.97,6204.0
2024-06-05 15:50:00,277.91,278.77,277.8,278.49,13036.0,277.91,278.77,277.8,278.49,13036.0
2024-06-05 15:55:00,278.62,278.64,277.95,278.05,31891.0,278.62,278.64,277.95,278.05,31891.0
2024-06-06 09:30:00,277.05,280.59,277.05,280.18,12479.0,277.05,280.59,277.05,280.18,12479.0
2024-06-06 09:35:00,280.16,281.84,280.0,281.65,6148.0,280.16,281.84,280.0,281.65,6148.0
2024-06-06 09:40:00,281.68,284.29,281.27,283.88,4593.0,281.68,284.29,281.27,283.88,4593.0
2024-06-06 09:45:00,283.49,285.08,283.49,285.07,4099.0,283.49,285.08,283.49,285.07,4099.0
2024-06-06 09:50:00,285.0,286.14,284.35,285.35,16942.0,285.0,286.14,284.35,285.35,16942.0
2024-06-06 09:55:00,285.03,286.31,285.02,286.06,4800.0,285.03,286.31,285.02,286.06,4800.0
2024-06-06 10:00:00,285.78,285.78,284.73,285.16,4778.0,285.78,285.78,284.73,285.16,4778.0
2024-06-06 10:05:00,284.98,285.27,284.7,285.03,5971.0,284.98,285.27,284.7,285.03,5971.0
2024-06-06 10:10:00,285.26,285.27,284.25,284.78,3505.0,285.26,285.27,284.25,284.78,3505.0
2024-06-06 10:15:00,284.97,285.87,284.93,285.21,5320.0,284.97,285.87,284.93,285.21,5320.0
2024-06-06 10:20:00,285.24,285.4,284.75,284.75,1060.0,285.24,285.4,284.75,284.75,1060.0
2024-06-06 10:25:00,284.86,285.28,284.85,285.02,1700.0,284.86,285.28,284.85,285.02,1700.0
2024-06-06 10:30:00,284.94,285.19,284.68,284.68,1646.0,284.94,285.19,284.68,284.68,1646.0
2024-06-06 10:35:00,285.06,285.06,284.68,284.92,1063.0,285.06,285.06,284.68,284.92,1063.0
2024-06-06 10:40:00,285.35,286.33,285.28,286.28,7293.0,285.35,286.33,285.28,286.28,7293.0
2024-06-06 10:45:00,286.28,286.37,285.69,285.87,6898.0,286.28,286.37,285.69,285.87,6898.0
2024-06-06 10:50:00,285.63,285.63,284.84,285.14,9018.0,285.63,285.63,284.84,285.14,9018.0
2024-06-06 10:55:00,285.14,285.94,285.04,285.04,9227.0,285.14,285.94,285.04,285.04,9227.0
2024-06-06 11:00:00,284.9,285.31,284.25,284.42,3417.0,284.9,285.31,284.25,284.42,3417.0
2024-06-06 11:05:00,284.22,284.86,284.21,284.68,2607.0,284.22,284.86,284.21,284.68,2607.0
2024-06-06 11:10:00,284.83,285.03,284.42,285.03,1718.0,284.83,285.03,284.42,285.03,1718.0
2024-06-06 11:15:00,284.71,285.47,284.71,285.44,4286.0,284.71,285.47,284.71,285.44,4286.0
2024-06-06 11:20:00,285.48,285.94,285.42,285.72,6494.0,285.48,285.94,285.42,285.72,6494.0
2024-06-06 11:25:00,285.8,285.87,285.36,285.4,2400.0,285.8,285.87,285.36,285.4,2400.0
2024-06-06 11:30:00,285.38,285.62,284.86,284.89,2403.0,285.38,285.62,284.86,284.89,2403.0
2024-06-06 11:35:00,284.78,285.13,284.61,284.88,3980.0,284.78,285.13,284.61,284.88,3980.0
2024-06-06 11:40:00,285.03,285.41,284.97,285.41,4820.0,285.03,285.41,284.97,285.41,4820.0
2024-06-06 11:45:00,285.22,285.62,285.15,285.62,2200.0,285.22,285.62,285.15,285.62,2200.0
2024-06-06 11:50:00,285.46,285.62,285.45,285.62,1678.0,285.46,285.62,285.45,285.62,1678.0
2024-06-06 11:55:00,285.72,286.3,285.67,285.96,3832.0,285.72,286.3,285.67,285.96,3832.0
2024-06-06 12:00:00,285.96,286.11,285.74,285.82,3035.0,285.96,286.11,285.74,285.82,3035.0
2024-06-06 12:05:00,285.74,285.87,285.15,285.3,1600.0,285.74,285.87,285.15,285.3,1600.0
2024-06-06 12:10:00,285.43,285.43,284.92,285.1,4814.0,285.43,285.43,284.92,285.1,4814.0
2024-06-06 12:15:00,284.93,285.16,284.93,285.15,1408.0,284.93,285.16,284.93,285.15,1408.0
2024-06-06 12:20:00,285.04,285.04,284.47,284.71,2739.0,285.04,285.04,284.47,284.71,2739.0
2024-06-06 12:25:00,284.54,284.81,284.4,284.73,1598.0,284.54,284.81,284.4,284.73,1598.0
2024-06-06 12:30:00,284.83,284.93,284.83,284.93,500.0,284.83,284.93,284.83,284.93,500.0
2024-06-06 12:35:00,284.98,285.62,284.97,285.62,2114.0,284.98,285.62,284.97,285.62,2114.0
2024-06-06 12:40:00,285.53,285.63,285.53,285.6,400.0,285.53,285.63,285.53,285.6,400.0
2024-06-06 12:45:00,285.52,285.52,285.27,285.27,800.0,285.52,285.52,285.27,285.27,800.0
2024-06-06 12:50:00,285.39,285.39,284.61,284.68,700.0,285.39,285.39,284.61,284.68,700.0
2024-06-06 12:55:00,284.67,284.91,284.66,284.91,1566.0,284.67,284.91,284.66,284.91,1566.0
2024-06-06 13:00:00,285.06,285.41,284.94,285.23,800.0,285.06,285.41,284.94,285.23,800.0
2024-06-06 13:05:00,285.28,285.28,285.05,285.05,1800.0,285.28,285.28,285.05,285.05,1800.0
2024-06-06 13:10:00,285.0,285.0,284.48,284.48,1275.0,285.0,285.0,284.48,284.48,1275.0
2024-06-06 13:15:00,284.36,284.48,284.25,284.42,2442.0,284.36,284.48,284.25,284.42,2442.0
2024-06-06 13:20:00,284.3,284.3,284.0,284.02,1688.0,284.3,284.3,284.0,284.02,1688.0
2024-06-06 13:25:00,284.07,284.51,284.07,284.51,1000.0,284.07,284.51,284.07,284.51,1000.0
2024-06-06 13:30:00,284.51,284.51,284.2,284.34,2146.0,284.51,284.51,284.2,284.34,2146.0
2024-06-06 13:35:00,284.33,284.38,284.06,284.28,2356.0,284.33,284.38,284.06,284.28,2356.0
2024-06-06 13:40:00,284.28,284.56,284.28,284.44,1747.0,284.28,284.56,284.28,284.44,1747.0
2024-06-06 13:45:00,284.39,284.83,284.37,284.83,1911.0,284.39,284.83,284.37,284.83,1911.0
2024-06-06 13:50:00,284.84,285.2,284.84,285.15,4408.0,284.84,285.2,284.84,285.15,4408.0
2024-06-06 13:55:00,285.04,285.04,284.07,284.3,2084.0,285.04,285.04,284.07,284.3,2084.0
2024-06-06 14:00:00,283.78,284.25,283.76,284.05,2567.0,283.78,284.25,283.76,284.05,2567.0
2024-06-06 14:05:00,283.89,283.89,282.89,283.01,2063.0,283.89,283.89,282.89,283.01,2063.0
2024-06-06 14:10:00,282.64,282.83,282.26,282.26,3277.0,282.64,282.83,282.26,282.26,3277.0
2024-06-06 14:15:00,282.49,282.88,282.32,282.88,5323.0,282.49,282.88,282.32,282.88,5323.0
2024-06-06 14:20:00,282.71,283.02,282.71,282.9,1146.0,282.71,283.02,282.71,282.9,1146.0
2024-06-06 14:25:00,282.89,282.89,282.43,282.5,3277.0,282.89,282.89,282.43,282.5,3277.0
2024-06-06 14:30:00,282.27,282.78,282.27,282.31,2500.0,282.27,282.78,282.27,282.31,2500.0
2024-06-06 14:35:00,282.8,282.97,282.28,282.28,8626.0,282.8,282.97,282.28,282.28,8626.0
2024-06-06 14:40:00,282.53,282.57,282.13,282.22,3384.0,282.53,282.57,282.13,282.22,3384.0
2024-06-06 14:45:00,282.0,282.22,281.74,282.12,3048.0,282.0,282.22,281.74,282.12,3048.0
2024-06-06 14:50:00,282.12,282.23,281.97,282.23,2053.0,282.12,282.23,281.97,282.23,2053.0
2024-06-06 14:55:00,282.09,282.16,281.56,281.58,4664.0,282.09,282.16,281.56,281.58,4664.0
2024-06-06 15:00:00,281.78,281.79,281.16,281.28,1758.0,281.78,281.79,281.16,281.28,1758.0
2024-06-06 15:05:00,281.24,281.4,280.7,280.79,5903.0,281.24,281.4,280.7,280.79,5903.0
2024-06-06 15:10:00,280.82,280.96,280.38,280.38,5319.0,280.82,280.96,280.38,280.38,5319.0
2024-06-06 15:15:00,280.37,280.45,280.09,280.09,6946.0,280.37,280.45,280.09,280.09,6946.0
2024-06-06 15:20:00,280.03,280.7,280.03,280.63,10534.0,280.03,280.7,280.03,280.63,10534.0
2024-06-06 15:25:00,280.67,281.15,280.59,281.12,4607.0,280.67,281.15,280.59,281.12,4607.0
2024-06-06 15:30:00,281.01,281.01,280.35,280.35,1800.0,281.01,281.01,280.35,280.35,1800.0
2024-06-06 15:35:00,280.45,280.5,280.17,280.19,5383.0,280.45,280.5,280.17,280.19,5383.0
2024-06-06 15:40:00,280.05,280.14,279.79,279.84,10904.0,280.05,280.14,279.79,279.84,10904.0
2024-06-06 15:45:00,279.92,280.0,279.72,279.97,8049.0,279.92,280.0,279.72,279.97,8049.0
2024-06-06 15:50:00,279.96,279.96,279.29,279.54,16830.0,279.96,279.96,279.29,279.54,16830.0
2024-06-06 15:55:00,279.58,279.75,279.19,279.35,21494.0,279.58,279.75,279.19,279.35,21494.0
2024-06-07 09:30:00,277.58,278.87,276.52,278.87,9520.0,277.58,278.87,276.52,278.87,9520.0
2024-06-07 09:35:00,278.96,279.76,278.81,279.14,2200.0,278.96,279.76,278.81,279.14,2200.0
2024-06-07 09:40:00,278.47,279.05,276.94,277.07,7820.0,278.47,279.05,276.94,277.07,7820.0
2024-06-07 09:45:00,276.93,276.94,275.88,276.44,3480.0,276.93,276.94,275.88,276.44,3480.0
2024-06-07 09:50:00,276.6,277.1,276.21,276.46,3311.0,276.6,277.1,276.21,276.46,3311.0
2024-06-07 09:55:00,276.46,276.69,275.78,276.63,4980.0,276.46,276.69,275.78,276.63,4980.0
2024-06-07 10:00:00,276.53,277.65,276.52,277.65,5372.0,276.53,277.65,276.52,277.65,5372.0
2024-06-07 10:05:00,277.98,278.54,277.58,278.54,2500.0,277.98,278.54,277.58,278.54,2500.0
2024-06-07 10:10:00,278.56,278.7,278.43,278.64,1319.0,278.56,278.7,278.43,278.64,1319.0
2024-06-07 10:15:00,278.87,279.02,278.05,278.36,3066.0,278.87,279.02,278.05,278.36,3066.0
2024-06-07 10:20:00,278.24,279.1,278.11,278.94,1500.0,278.24,279.1,278.11,278.94,1500.0
2024-06-07 10:25:00,279.02,279.06,278.57,278.88,1700.0,279.02,279.06,278.57,278.88,1700.0
2024-06-07 10:30:00,278.63,279.69,278.63,278.84,3888.0,278.63,279.69,278.63,278.84,3888.0
2024-06-07 10:35:00,278.89,279.55,278.7,279.29,1450.0,278.89,279.55,278.7,279.29,1450.0
2024-06-07 10:40:00,279.15,279.65,279.01,279.46,7637.0,279.15,279.65,279.01,279.46,7637.0
2024-06-07 10:45:00,279.63,280.05,279.62,280.01,7377.0,279.63,280.05,279.62,280.01,7377.0
2024-06-07 10:50:00,280.06,280.6,279.77,280.6,23143.0,280.06,280.6,279.77,280.6,23143.0
2024-06-07 10:55:00,280.48,280.63,279.75,279.75,3509.0,280.48,280.63,279.75,279.75,3509.0
2024-06-07 11:00:00,279.58,280.2,279.58,280.2,4328.0,279.58,280.2,279.58,280.2,4328.0
2024-06-07 11:05:00,280.2,280.2,279.44,280.0,5359.0,280.2,280.2,279.44,280.0,5359.0
2024-06-07 11:10:00,280.0,280.0,279.58,279.58,1758.0,280.0,280.0,279.58,279.58,1758.0
2024-06-07 11:15:00,279.47,279.63,279.27,279.27,4962.0,279.47,279.63,279.27,279.27,4962.0
2024-06-07 11:20:00,279.32,279.92,279.15,279.65,2546.0,279.32,279.92,279.15,279.65,2546.0
2024-06-07 11:25:00,279.54,279.64,279.52,279.54,1225.0,279.54,279.64,279.52,279.54,1225.0
2024-06-07 11:30:00,279.88,280.32,279.87,279.97,1452.0,279.88,280.32,279.87,279.97,1452.0
2024-06-07 11:35:00,280.06,280.11,279.71,279.84,2611.0,280.06,280.11,279.71,279.84,2611.0
2024-06-07 11:40:00,280.06,280.06,279.82,279.9,500.0,280.06,280.06,279.82,279.9,500.0
2024-06-07 11:45:00,279.67,279.8,279.52,279.62,2319.0,279.67,279.8,279.52,279.62,2319.0
2024-06-07 11:50:00,279.39,279.55,279.18,279.18,3176.0,279.39,279.55,279.18,279.18,3176.0
2024-06-07 11:55:00,279.18,279.78,279.18,279.67,4650.0,279.18,279.78,279.18,279.67,4650.0
2024-06-07 12:00:00,279.54,280.02,279.41,280.02,3614.0,279.54,280.02,279.41,280.02,3614.0
2024-06-07 12:05:00,280.0,280.0,279.84,279.84,200.0,280.0,280.0,279.84,279.84,200.0
2024-06-07 12:10:00,280.05,280.1,279.82,280.05,12952.0,280.05,280.1,279.82,280.05,12952.0
2024-06-07 12:15:00,280.07,280.12,279.93,280.12,1691.0,280.07,280.12,279.93,280.12,1691.0
2024-06-07 12:20:00,279.95,280.07,279.84,279.92,5024.0,279.95,280.07,279.84,279.92,5024.0
2024-06-07 12:25:00,279.8,279.82,279.58,279.58,923.0,279.8,279.82,279.58,279.58,923.0
2024-06-07 12:30:00,279.66,279.66,278.98,279.11,1806.0,279.66,279.66,278.98,279.11,1806.0
2024-06-07 12:35:00,279.01,279.02,278.8,278.81,500.0,279.01,279.02,278.8,278.81,500.0
2024-06-07 12:40:00,278.81,278.93,278.79,278.93,550.0,278.81,278.93,278.79,278.93,550.0
2024-06-07 12:45:00,278.77,278.77,278.47,278.48,600.0,278.77,278.77,278.47,278.48,600.0
2024-06-07 12:50:00,278.5,278.65,278.17,278.25,4437.0,278.5,278.65,278.17,278.25,4437.0
2024-06-07 12:55:00,278.07,278.65,278.07,278.65,1301.0,278.07,278.65,278.07,278.65,1301.0
2024-06-07 13:00:00,278.45,278.45,278.31,278.31,341.0,278.45,278.45,278.31,278.31,341.0
2024-06-07 13:05:00,278.31,278.74,278.18,278.73,1307.0,278.31,278.74,278.18,278.73,1307.0
2024-06-07 13:10:00,278.88,278.94,278.75,278.93,900.0,278.88,278.94,278.75,278.93,900.0
2024-06-07 13:15:00,278.75,278.95,278.75,278.94,200.0,278.75,278.95,278.75,278.94,200.0
2024-06-07 13:20:00,278.92,280.77,278.91,280.58,230462.0,278.92,280.77,278.91,280.58,230462.0
2024-06-07 13:25:00,280.59,280.73,279.91,280.29,37946.0,280.59,280.73,279.91,280.29,37946.0
2024-06-07 13:30:00,280.22,280.46,279.91,280.0,1100.0,280.22,280.46,279.91,280.0,1100.0
2024-06-07 13:35:00,280.0,280.01,279.53,279.77,3176.0,280.0,280.01,279.53,279.77,3176.0
2024-06-07 13:40:00,279.72,279.91,279.27,279.27,607.0,279.72,279.91,279.27,279.27,607.0
2024-06-07 13:45:00,279.38,279.46,279.38,279.46,300.0,279.38,279.46,279.38,279.46,300.0
2024-06-07 13:50:00,279.33,279.33,279.22,279.28,1150.0,279.33,279.33,279.22,279.28,1150.0
2024-06-07 13:55:00,279.35,279.72,279.34,279.6,300.0,279.35,279.72,279.34,279.6,300.0
2024-06-07 14:00:00,279.49,279.49,279.12,279.37,3003.0,279.49,279.49,279.12,279.37,3003.0
2024-06-07 14:05:00,279.25,279.25,278.67,278.67,1700.0,279.25,279.25,278.67,278.67,1700.0
2024-06-07 14:10:00,278.83,278.83,278.5,278.69,1000.0,278.83,278.83,278.5,278.69,1000.0
2024-06-07 14:15:00,278.73,278.74,278.21,278.21,2356.0,278.73,278.74,278.21,278.21,2356.0
2024-06-07 14:20:00,278.23,278.94,278.23,278.66,4436.0,278.23,278.94,278.23,278.66,4436.0
2024-06-07 14:25:00,278.54,278.86,278.44,278.86,2819.0,278.54,278.86,278.44,278.86,2819.0
2024-06-07 14:30:00,278.89,279.01,278.89,278.97,502.0,278.89,279.01,278.89,278.97,502.0
2024-06-07 14:35:00,279.29,279.41,279.25,279.25,500.0,279.29,279.41,279.25,279.25,500.0
2024-06-07 14:40:00,279.35,279.35,279.05,279.16,1700.0,279.35,279.35,279.05,279.16,1700.0
2024-06-07 14:45:00,279.2,279.29,279.02,279.02,1900.0,279.2,279.29,279.02,279.02,1900.0
2024-06-07 14:50:00,279.08,279.18,278.95,279.11,1200.0,279.08,279.18,278.95,279.11,1200.0
2024-06-07 14:55:00,278.94,278.95,278.8,278.8,700.0,278.94,278.95,278.8,278.8,700.0
2024-06-07 15:00:00,278.66,278.71,278.37,278.65,2020.0,278.66,278.71,278.37,278.65,2020.0
2024-06-07 15:05:00,278.74,278.83,278.57,278.82,1400.0,278.74,278.83,278.57,278.82,1400.0
2024-06-07 15:10:00,278.85,278.85,278.24,278.48,2496.0,278.85,278.85,278.24,278.48,2496.0
2024-06-07 15:15:00,278.53,278.65,278.37,278.37,1790.0,278.53,278.65,278.37,278.37,1790.0
2024-06-07 15:20:00,278.31,278.31,277.85,277.94,1759.0,278.31,278.31,277.85,277.94,1759.0
2024-06-07 15:25:00,278.07,278.08,277.88,277.95,2000.0,278.07,278.08,277.88,277.95,2000.0
2024-06-07 15:30:00,277.89,278.1,277.81,278.02,4860.0,277.89,278.1,277.81,278.02,4860.0
2024-06-07 15:35:00,278.08,278.17,278.01,278.11,4162.0,278.08,278.17,278.01,278.11,4162.0
2024-06-07 15:40:00,278.1,278.1,277.44,277.44,5809.0,278.1,278.1,277.44,277.44,5809.0
2024-06-07 15:45:00,277.46,277.63,277.27,277.28,4758.0,277.46,277.63,277.27,277.28,4758.0
2024-06-07 15:50:00,277.24,277.53,277.01,277.13,27536.0,277.24,277.53,277.01,277.13,27536.0
2024-06-07 15:55:00,277.1,277.2,276.68,276.98,25912.0,277.1,277.2,276.68,276.98,25912.0
2024-06-10 09:30:00,275.36,275.92,274.24,275.25,7591.0,275.36,275.92,274.24,275.25,7591.0
2024-06-10 09:35:00,274.7,274.7,272.99,272.99,3137.0,274.7,274.7,272.99,272.99,3137.0
2024-06-10 09:40:00,273.38,274.77,272.6,274.44,8534.0,273.38,274.77,272.6,274.44,8534.0
2024-06-10 09:45:00,274.4,276.21,274.4,274.81,5794.0,274.4,276.21,274.4,274.81,5794.0
2024-06-10 09:50:00,276.01,276.14,275.58,275.78,4684.0,276.01,276.14,275.58,275.78,4684.0
2024-06-10 09:55:00,275.36,276.04,275.36,275.77,4288.0,275.36,276.04,275.36,275.77,4288.0
2024-06-10 10:00:00,275.79,275.83,275.06,275.29,5633.0,275.79,275.83,275.06,275.29,5633.0
2024-06-10 10:05:00,275.51,275.51,274.46,274.46,1754.0,275.51,275.51,274.46,274.46,1754.0
2024-06-10 10:10:00,274.62,274.62,273.51,273.51,1207.0,274.62,274.62,273.51,273.51,1207.0
2024-06-10 10:15:00,273.97,274.17,273.48,273.48,2023.0,273.97,274.17,273.48,273.48,2023.0
2024-06-10 10:20:00,273.38,273.99,272.82,273.61,3255.0,273.38,273.99,272.82,273.61,3255.0
2024-06-10 10:25:00,273.61,273.82,273.45,273.6,2061.0,273.61,273.82,273.45,273.6,2061.0
2024-06-10 10:30:00,273.45,273.79,273.2,273.77,2455.0,273.45,273.79,273.2,273.77,2455.0
2024-06-10 10:35:00,273.59,274.03,273.54,273.67,2115.0,273.59,274.03,273.54,273.67,2115.0
2024-06-10 10:40:00,274.28,274.6,274.15,274.55,1300.0,274.28,274.6,274.15,274.55,1300.0
2024-06-10 10:45:00,274.44,274.44,273.78,273.78,1891.0,274.44,274.44,273.78,273.78,1891.0
2024-06-10 10:50:00,273.87,274.06,273.5,273.59,10017.0,273.87,274.06,273.5,273.59,10017.0
2024-06-10 10:55:00,273.51,273.51,272.71,272.89,2220.0,273.51,273.51,272.71,272.89,2220.0
2024-06-10 11:00:00,273.02,273.23,272.86,273.13,1271.0,273.02,273.23,272.86,273.13,1271.0
2024-06-10 11:05:00,273.15,273.57,272.97,273.4,2482.0,273.15,273.57,272.97,273.4,2482.0
2024-06-10 11:10:00,273.83,273.83,273.41,273.41,400.0,273.83,273.83,273.41,273.41,400.0
2024-06-10 11:15:00,273.37,273.56,273.36,273.53,906.0,273.37,273.56,273.36,273.53,906.0
2024-06-10 11:20:00,273.3,273.57,273.19,273.38,1000.0,273.3,273.57,273.19,273.38,1000.0
2024-06-10 11:25:00,273.6,273.64,273.48,273.51,600.0,273.6,273.64,273.48,273.51,600.0
2024-06-10 11:30:00,273.67,273.75,273.58,273.73,1200.0,273.67,273.75,273.58,273.73,1200.0
2024-06-10 11:35:00,273.59,274.27,273.59,274.24,16526.0,273.59,274.27,273.59,274.24,16526.0
2024-06-10 11:40:00,274.3,274.45,274.21,274.33,1200.0,274.3,274.45,274.21,274.33,1200.0
2024-06-10 11:45:00,274.28,275.06,274.21,275.05,5617.0,274.28,275.06,274.21,275.05,5617.0
2024-06-10 11:50:00,275.15,275.15,275.0,275.13,2321.0,275.15,275.15,275.0,275.13,2321.0
2024-06-10 11:55:00,275.27,275.41,274.92,275.41,6105.0,275.27,275.41,274.92,275.41,6105.0
2024-06-10 12:00:00,275.32,275.42,274.94,275.11,5091.0,275.32,275.42,274.94,275.11,5091.0
2024-06-10 12:05:00,275.11,275.12,275.1,275.12,900.0,275.11,275.12,275.1,275.12,900.0
2024-06-10 12:10:00,275.1,275.17,275.1,275.17,706.0,275.1,275.17,275.1,275.17,706.0
2024-06-10 12:15:00,275.17,275.17,274.84,274.87,5959.0,275.17,275.17,274.84,274.87,5959.0
2024-06-10 12:20:00,274.96,275.2,274.94,275.14,3810.0,274.96,275.2,274.94,275.14,3810.0
2024-06-10 12:25:00,275.19,275.21,274.9,275.06,10973.0,275.19,275.21,274.9,275.06,10973.0
2024-06-10 12:30:00,275.13,275.33,274.7,274.84,8844.0,275.13,275.33,274.7,274.84,8844.0
2024-06-10 12:35:00,274.76,274.9,274.7,274.9,3870.0,274.76,274.9,274.7,274.9,3870.0
2024-06-10 12:40:00,274.85,274.91,274.63,274.72,7886.0,274.85,274.91,274.63,274.72,7886.0
2024-06-10 12:45:00,274.72,275.17,273.99,274.03,5644.0,274.72,275.17,273.99,274.03,5644.0
2024-06-10 12:50:00,273.98,274.17,273.98,274.17,860.0,273.98,274.17,273.98,274.17,860.0
2024-06-10 12:55:00,274.16,274.48,274.04,274.48,3194.0,274.16,274.48,274.04,274.48,3194.0
2024-06-10 13:00:00,274.59,274.6,274.38,274.44,3850.0,274.59,274.6,274.38,274.44,3850.0
2024-06-10 13:05:00,274.4,274.44,274.38,274.44,823.0,274.4,274.44,274.38,274.44,823.0
2024-06-10 13:10:00,274.44,274.61,274.43,274.61,3241.0,274.44,274.61,274.43,274.61,3241.0
2024-06-10 13:15:00,274.69,275.16,274.68,274.75,2400.0,274.69,275.16,274.68,274.75,2400.0
2024-06-10 13:20:00,274.96,275.39,274.96,275.28,1975.0,274.96,275.39,274.96,275.28,1975.0
2024-06-10 13:25:00,275.26,275.27,274.9,275.04,6490.0,275.26,275.27,274.9,275.04,6490.0
2024-06-10 13:30:00,275.07,275.36,274.82,275.36,3274.0,275.07,275.36,274.82,275.36,3274.0
2024-06-10 13:35:00,275.39,275.55,275.35,275.4,2380.0,275.39,275.55,275.35,275.4,2380.0
2024-06-10 13:40:00,275.36,275.59,275.35,275.59,2151.0,275.36,275.59,275.35,275.59,2151.0
2024-06-10 13:45:00,275.36,276.1,275.36,275.99,3156.0,275.36,276.1,275.36,275.99,3156.0
2024-06-10 13:50:00,276.06,276.27,276.06,276.27,641.0,276.06,276.27,276.06,276.27,641.0
2024-06-10 13:55:00,276.24,276.6,276.22,276.55,5855.0,276.24,276.6,276.22,276.55,5855.0
2024-06-10 14:00:00,276.6,276.62,276.0,276.13,4911.0,276.6,276.62,276.0,276.13,4911.0
2024-06-10 14:05:00,275.99,275.99,275.46,275.46,1501.0,275.99,275.99,275.46,275.46,1501.0
2024-06-10 14:10:00,275.48,275.7,275.41,275.6,4789.0,275.48,275.7,275.41,275.6,4789.0
2024-06-10 14:15:00,275.56,275.93,275.45,275.58,20886.0,275.56,275.93,275.45,275.58,20886.0
2024-06-10 14:20:00,275.49,275.51,275.12,275.37,3294.0,275.49,275.51,275.12,275.37,3294.0
2024-06-10 14:25:00,275.2,275.54,275.2,275.41,5400.0,275.2,275.54,275.2,275.41,5400.0
2024-06-10 14:30:00,275.32,275.6,275.14,275.35,19961.0,275.32,275.6,275.14,275.35,19961.0
2024-06-10 14:35:00,275.31,275.31,274.98,275.15,5278.0,275.31,275.31,274.98,275.15,5278.0
2024-06-10 14:40:00,275.15,275.15,274.99,275.07,4272.0,275.15,275.15,274.99,275.07,4272.0
2024-06-10 14:45:00,275.07,275.56,274.95,275.21,9091.0,275.07,275.56,274.95,275.21,9091.0
2024-06-10 14:50:00,275.33,275.41,275.21,275.29,2750.0,275.33,275.41,275.21,275.29,2750.0
2024-06-10 14:55:00,275.21,275.31,275.21,275.25,5403.0,275.21,275.31,275.21,275.25,5403.0
2024-06-10 15:00:00,275.3,275.79,275.21,275.57,30898.0,275.3,275.79,275.21,275.57,30898.0
2024-06-10 15:05:00,275.73,275.88,275.19,275.33,3246.0,275.73,275.88,275.19,275.33,3246.0
2024-06-10 15:10:00,275.19,275.32,275.19,275.25,2760.0,275.19,275.32,275.19,275.25,2760.0
2024-06-10 15:15:00,275.25,275.48,275.04,275.29,12757.0,275.25,275.48,275.04,275.29,12757.0
2024-06-10 15:20:00,275.41,275.51,275.37,275.38,2926.0,275.41,275.51,275.37,275.38,2926.0
2024-06-10 15:25:00,275.41,276.14,275.41,276.11,6975.0,275.41,276.14,275.41,276.11,6975.0
2024-06-10 15:30:00,276.04,276.25,275.74,275.74,4955.0,276.04,276.25,275.74,275.74,4955.0
2024-06-10 15:35:00,275.71,275.72,275.32,275.63,5022.0,275.71,275.72,275.32,275.63,5022.0
2024-06-10 15:40:00,275.68,276.06,275.68,275.91,4175.0,275.68,276.06,275.68,275.91,4175.0
2024-06-10 15:45:00,275.88,276.29,275.86,276.29,5602.0,275.88,276.29,275.86,276.29,5602.0
2024-06-10 15:50:00,276.29,276.33,275.6,275.88,20522.0,276.29,276.33,275.6,275.88,20522.0
2024-06-10 15:55:00,275.75,276.29,275.62,276.17,24047.0,275.75,276.29,275.62,276.17,24047.0
2024-06-11 09:30:00,273.86,275.11,273.32,274.86,38507.0,273.86,275.11,273.32,274.86,38507.0
2024-06-11 09:35:00,274.77,276.17,274.71,275.89,8315.0,274.77,276.17,274.71,275.89,8315.0
2024-06-11 09:40:00,275.67,275.67,273.78,274.98,6400.0,275.67,275.67,273.78,274.98,6400.0
2024-06-11 09:45:00,274.79,274.97,274.29,274.32,5020.0,274.79,274.97,274.29,274.32,5020.0
2024-06-11 09:50:00,274.43,275.7,274.43,275.51,3371.0,274.43,275.7,274.43,275.51,3371.0
2024-06-11 09:55:00,275.57,275.64,274.43,275.07,6959.0,275.57,275.64,274.43,275.07,6959.0
2024-06-11 10:00:00,274.94,275.25,274.7,274.94,3433.0,274.94,275.25,274.7,274.94,3433.0
2024-06-11 10:05:00,274.94,275.76,274.94,275.28,3667.0,274.94,275.76,274.94,275.28,3667.0
2024-06-11 10:10:00,275.06,276.12,275.06,276.12,3712.0,275.06,276.12,275.06,276.12,3712.0
2024-06-11 10:15:00,276.11,276.48,275.65,276.36,4758.0,276.11,276.48,275.65,276.36,4758.0
2024-06-11 10:20:00,276.66,276.83,276.14,276.31,1814.0,276.66,276.83,276.14,276.31,1814.0
2024-06-11 10:25:00,276.14,276.25,275.26,275.42,1000.0,276.14,276.25,275.26,275.42,1000.0
2024-06-11 10:30:00,275.21,275.97,275.0,275.9,3463.0,275.21,275.97,275.0,275.9,3463.0
2024-06-11 10:35:00,275.91,276.84,275.91,276.84,6013.0,275.91,276.84,275.91,276.84,6013.0
2024-06-11 10:40:00,276.62,276.76,275.69,275.92,4388.0,276.62,276.76,275.69,275.92,4388.0
2024-06-11 10:45:00,275.9,275.9,275.47,275.48,2075.0,275.9,275.9,275.47,275.48,2075.0
2024-06-11 10:50:00,275.28,275.36,274.72,275.24,2300.0,275.28,275.36,274.72,275.24,2300.0
2024-06-11 10:55:00,275.27,275.35,275.02,275.17,1000.0,275.27,275.35,275.02,275.17,1000.0
2024-06-11 11:00:00,274.93,275.63,274.92,275.16,2926.0,274.93,275.63,274.92,275.16,2926.0
2024-06-11 11:05:00,275.3,276.48,275.24,276.31,2677.0,275.3,276.48,275.24,276.31,2677.0
2024-06-11 11:10:00,276.31,277.25,276.3,276.93,3603.0,276.31,277.25,276.3,276.93,3603.0
2024-06-11 11:15:00,277.06,277.79,277.05,277.79,1600.0,277.06,277.79,277.05,277.79,1600.0
2024-06-11 11:20:00,277.83,277.85,277.6,277.78,1100.0,277.83,277.85,277.6,277.78,1100.0
2024-06-11 11:25:00,277.76,277.76,277.39,277.45,3249.0,277.76,277.76,277.39,277.45,3249.0
2024-06-11 11:30:00,277.39,277.88,277.26,277.77,5124.0,277.39,277.88,277.26,277.77,5124.0
2024-06-11 11:35:00,277.88,278.02,277.48,277.67,3285.0,277.88,278.02,277.48,277.67,3285.0
2024-06-11 11:40:00,277.8,278.23,277.8,278.06,2341.0,277.8,278.23,277.8,278.06,2341.0
2024-06-11 11:45:00,278.06,278.47,277.88,278.27,3736.0,278.06,278.47,277.88,278.27,3736.0
2024-06-11 11:50:00,278.14,278.24,277.67,277.67,3694.0,278.14,278.24,277.67,277.67,3694.0
2024-06-11 11:55:00,277.67,278.25,277.61,278.16,6052.0,277.67,278.25,277.61,278.16,6052.0
2024-06-11 12:00:00,277.8,277.97,277.6,277.8,1795.0,277.8,277.97,277.6,277.8,1795.0
2024-06-11 12:05:00,277.59,277.59,277.1,277.1,2182.0,277.59,277.59,277.1,277.1,2182.0
2024-06-11 12:10:00,277.03,277.29,276.8,276.8,4600.0,277.03,277.29,276.8,276.8,4600.0
2024-06-11 12:15:00,276.58,276.87,276.14,276.15,4408.0,276.58,276.87,276.14,276.15,4408.0
2024-06-11 12:20:00,276.06,276.55,275.73,276.31,4055.0,276.06,276.55,275.73,276.31,4055.0
2024-06-11 12:25:00,276.33,276.9,276.33,276.9,998.0,276.33,276.9,276.33,276.9,998.0
2024-06-11 12:30:00,276.91,277.43,276.9,277.34,2315.0,276.91,277.43,276.9,277.34,2315.0
2024-06-11 12:35:00,277.36,277.84,277.23,277.72,1200.0,277.36,277.84,277.23,277.72,1200.0
2024-06-11 12:40:00,277.91,277.91,277.75,277.75,500.0,277.91,277.91,277.75,277.75,500.0
2024-06-11 12:45:00,277.75,277.95,277.39,277.59,3718.0,277.75,277.95,277.39,277.59,3718.0
2024-06-11 12:50:00,277.59,277.67,277.53,277.67,600.0,277.59,277.67,277.53,277.67,600.0
2024-06-11 12:55:00,277.58,277.58,277.32,277.32,800.0,277.58,277.58,277.32,277.32,800.0
2024-06-11 13:00:00,277.32,277.69,277.09,277.53,2302.0,277.32,277.69,277.09,277.53,2302.0
2024-06-11 13:05:00,277.14,277.35,276.84,277.19,1504.0,277.14,277.35,276.84,277.19,1504.0
2024-06-11 13:10:00,277.25,277.25,277.24,277.25,100.0,277.25,277.25,277.24,277.25,100.0
2024-06-11 13:15:00,277.15,277.15,277.05,277.06,700.0,277.15,277.15,277.05,277.06,700.0
2024-06-11 13:20:00,277.11,277.28,276.98,277.1,2675.0,277.11,277.28,276.98,277.1,2675.0
2024-06-11 13:25:00,277.24,277.36,277.13,277.21,700.0,277.24,277.36,277.13,277.21,700.0
2024-06-11 13:30:00,277.16,277.16,276.75,276.75,1300.0,277.16,277.16,276.75,276.75,1300.0
2024-06-11 13:35:00,276.88,276.88,276.69,276.7,1588.0,276.88,276.88,276.69,276.7,1588.0
2024-06-11 13:40:00,276.68,276.74,276.11,276.32,4943.0,276.68,276.74,276.11,276.32,4943.0
2024-06-11 13:45:00,276.0,276.15,275.94,275.94,2702.0,276.0,276.15,275.94,275.94,2702.0
2024-06-11 13:50:00,275.93,276.86,275.81,276.79,5752.0,275.93,276.86,275.81,276.79,5752.0
2024-06-11 13:55:00,276.57,277.04,276.57,276.9,700.0,276.57,277.04,276.57,276.9,700.0
2024-06-11 14:00:00,276.75,276.89,276.71,276.71,300.0,276.75,276.89,276.71,276.71,300.0
2024-06-11 14:05:00,276.76,276.76,276.51,276.51,959.0,276.76,276.76,276.51,276.51,959.0
2024-06-11 14:10:00,276.62,276.76,276.62,276.67,1370.0,276.62,276.76,276.62,276.67,1370.0
2024-06-11 14:15:00,276.67,276.74,276.4,276.47,1380.0,276.67,276.74,276.4,276.47,1380.0
2024-06-11 14:20:00,276.48,276.66,276.48,276.48,1405.0,276.48,276.66,276.48,276.48,1405.0
2024-06-11 14:25:00,276.54,276.8,276.33,276.78,2896.0,276.54,276.8,276.33,276.78,2896.0
2024-06-11 14:30:00,276.71,276.84,276.68,276.68,1301.0,276.71,276.84,276.68,276.68,1301.0
2024-06-11 14:35:00,276.68,276.68,276.32,276.32,1041.0,276.68,276.68,276.32,276.32,1041.0
2024-06-11 14:40:00,276.49,276.69,276.35,276.35,1100.0,276.49,276.69,276.35,276.35,1100.0
2024-06-11 14:45:00,276.31,276.31,276.06,276.06,500.0,276.31,276.31,276.06,276.06,500.0
2024-06-11 14:50:00,276.07,276.08,275.94,275.94,500.0,276.07,276.08,275.94,275.94,500.0
2024-06-11 14:55:00,275.98,276.12,275.47,275.47,13432.0,275.98,276.12,275.47,275.47,13432.0
2024-06-11 15:00:00,275.63,275.63,275.53,275.53,200.0,275.63,275.63,275.53,275.53,200.0
2024-06-11 15:05:00,275.7,275.84,275.66,275.66,900.0,275.7,275.84,275.66,275.66,900.0
2024-06-11 15:10:00,275.84,275.86,275.7,275.76,1241.0,275.84,275.86,275.7,275.76,1241.0
2024-06-11 15:15:00,275.66,275.81,275.66,275.76,600.0,275.66,275.81,275.66,275.76,600.0
2024-06-11 15:20:00,275.69,276.04,275.69,276.04,1300.0,275.69,276.04,275.69,276.04,1300.0
2024-06-11 15:25:00,276.06,276.06,275.66,275.66,1954.0,276.06,276.06,275.66,275.66,1954.0
2024-06-11 15:30:00,275.46,275.76,275.37,275.54,9039.0,275.46,275.76,275.37,275.54,9039.0
2024-06-11 15:35:00,275.43,275.69,275.41,275.63,3406.0,275.43,275.69,275.41,275.63,3406.0
2024-06-11 15:40:00,275.63,275.84,275.32,275.47,6613.0,275.63,275.84,275.32,275.47,6613.0
2024-06-11 15:45:00,275.47,275.53,275.11,275.4,8374.0,275.47,275.53,275.11,275.4,8374.0
2024-06-11 15:50:00,275.16,276.36,275.1,276.22,16138.0,275.16,276.36,275.1,276.22,16138.0
2024-06-11 15:55:00,275.99,276.94,275.99,276.85,42929.0,275.99,276.94,275.99,276.85,42929.0
2024-06-12 09:30:00,281.24,281.63,279.98,281.24,10028.0,281.24,281.63,279.98,281.24,10028.0
2024-06-12 09:35:00,281.47,282.82,281.47,282.32,1660.0,281.47,282.82,281.47,282.32,1660.0
2024-06-12 09:40:00,282.32,285.15,281.96,285.15,6407.0,282.32,285.15,281.96,285.15,6407.0
2024-06-12 09:45:00,284.79,284.94,282.92,283.31,4004.0,284.79,284.94,282.92,283.31,4004.0
2024-06-12 09:50:00,282.69,282.76,280.06,280.87,5171.0,282.69,282.76,280.06,280.87,5171.0
2024-06-12 09:55:00,280.57,282.82,280.57,282.82,8715.0,280.57,282.82,280.57,282.82,8715.0
2024-06-12 10:00:00,282.47,282.66,281.84,282.11,11894.0,282.47,282.66,281.84,282.11,11894.0
2024-06-12 10:05:00,282.16,282.25,280.27,280.27,5196.0,282.16,282.25,280.27,280.27,5196.0
2024-06-12 10:10:00,280.22,280.88,280.21,280.62,3930.0,280.22,280.88,280.21,280.62,3930.0
2024-06-12 10:15:00,280.41,280.99,279.32,279.34,3872.0,280.41,280.99,279.32,279.34,3872.0
2024-06-12 10:20:00,279.42,280.4,279.41,280.01,8706.0,279.42,280.4,279.41,280.01,8706.0
2024-06-12 10:25:00,280.4,280.91,280.03,280.61,10541.0,280.4,280.91,280.03,280.61,10541.0
2024-06-12 10:30:00,280.55,281.7,280.55,281.69,1102.0,280.55,281.7,280.55,281.69,1102.0
2024-06-12 10:35:00,281.69,281.84,281.5,281.65,2117.0,281.69,281.84,281.5,281.65,2117.0
2024-06-12 10:40:00,281.66,281.96,280.64,280.91,4102.0,281.66,281.96,280.64,280.91,4102.0
2024-06-12 10:45:00,280.8,281.27,280.78,281.05,1966.0,280.8,281.27,280.78,281.05,1966.0
2024-06-12 10:50:00,281.3,281.35,280.83,280.97,1200.0,281.3,281.35,280.83,280.97,1200.0
2024-06-12 10:55:00,281.13,281.13,280.14,280.52,2786.0,281.13,281.13,280.14,280.52,2786.0
2024-06-12 11:00:00,280.57,280.58,279.98,280.1,1911.0,280.57,280.58,279.98,280.1,1911.0
2024-06-12 11:05:00,279.99,280.43,279.77,279.88,2821.0,279.99,280.43,279.77,279.88,2821.0
2024-06-12 11:10:00,279.73,280.2,279.73,280.05,2591.0,279.73,280.2,279.73,280.05,2591.0
2024-06-12 11:15:00,280.05,280.83,280.05,280.82,3095.0,280.05,280.83,280.05,280.82,3095.0
2024-06-12 11:20:00,280.68,280.76,279.91,279.97,3839.0,280.68,280.76,279.91,279.97,3839.0
2024-06-12 11:25:00,279.85,279.85,279.54,279.54,2119.0,279.85,279.85,279.54,279.54,2119.0
2024-06-12 11:30:00,279.67,279.95,279.65,279.89,2016.0,279.67,279.95,279.65,279.89,2016.0
2024-06-12 11:35:00,279.86,279.86,279.35,279.55,2647.0,279.86,279.86,279.35,279.55,2647.0
2024-06-12 11:40:00,279.45,279.59,279.45,279.47,845.0,279.45,279.59,279.45,279.47,845.0
2024-06-12 11:45:00,279.43,280.02,279.43,279.88,1931.0,279.43,280.02,279.43,279.88,1931.0
2024-06-12 11:50:00,279.76,279.76,279.63,279.76,1000.0,279.76,279.76,279.63,279.76,1000.0
2024-06-12 11:55:00,279.59,279.64,279.26,279.26,1095.0,279.59,279.64,279.26,279.26,1095.0
2024-06-12 12:00:00,279.33,279.73,279.33,279.73,1879.0,279.33,279.73,279.33,279.73,1879.0
2024-06-12 12:05:00,279.76,279.76,279.12,279.13,2225.0,279.76,279.76,279.12,279.13,2225.0
2024-06-12 12:10:00,278.95,278.98,278.56,278.56,11221.0,278.95,278.98,278.56,278.56,11221.0
2024-06-12 12:15:00,278.56,278.71,278.32,278.5,2081.0,278.56,278.71,278.32,278.5,2081.0
2024-06-12 12:20:00,278.37,278.37,278.01,278.08,2955.0,278.37,278.37,278.01,278.08,2955.0
2024-06-12 12:25:00,277.89,277.89,277.75,277.75,400.0,277.89,277.89,277.75,277.75,400.0
2024-06-12 12:30:00,277.56,277.56,276.75,276.8,1600.0,277.56,277.56,276.75,276.8,1600.0
2024-06-12 12:35:00,276.51,277.42,276.51,277.42,8184.0,276.51,277.42,276.51,277.42,8184.0
2024-06-12 12:40:00,277.17,277.32,277.07,277.18,1386.0,277.17,277.32,277.07,277.18,1386.0
2024-06-12 12:45:00,277.17,277.18,277.03,277.18,910.0,277.17,277.18,277.03,277.18,910.0
2024-06-12 12:50:00,277.2,277.26,276.91,276.91,1844.0,277.2,277.26,276.91,276.91,1844.0
2024-06-12 12:55:00,277.03,277.05,276.7,276.83,2201.0,277.03,277.05,276.7,276.83,2201.0
2024-06-12 13:00:00,276.54,276.54,276.34,276.54,500.0,276.54,276.54,276.34,276.54,500.0
2024-06-12 13:05:00,276.36,276.53,275.96,276.03,1563.0,276.36,276.53,275.96,276.03,1563.0
2024-06-12 13:10:00,275.87,276.06,275.86,276.0,2966.0,275.87,276.06,275.86,276.0,2966.0
2024-06-12 13:15:00,275.83,276.03,275.83,276.03,1378.0,275.83,276.03,275.83,276.03,1378.0
2024-06-12 13:20:00,276.04,276.04,275.39,275.39,2991.0,276.04,276.04,275.39,275.39,2991.0
2024-06-12 13:25:00,275.28,275.53,275.28,275.31,1454.0,275.28,275.53,275.28,275.31,1454.0
2024-06-12 13:30:00,275.16,275.47,274.75,275.3,4025.0,275.16,275.47,274.75,275.3,4025.0
2024-06-12 13:35:00,275.44,275.47,275.35,275.35,747.0,275.44,275.47,275.35,275.35,747.0
2024-06-12 13:40:00,275.55,275.62,275.14,275.15,2387.0,275.55,275.62,275.14,275.15,2387.0
2024-06-12 13:45:00,275.23,275.58,275.23,275.47,764.0,275.23,275.58,275.23,275.47,764.0
2024-06-12 13:50:00,275.5,275.85,275.5,275.68,1659.0,275.5,275.85,275.5,275.68,1659.0
2024-06-12 13:55:00,275.8,275.98,275.3,275.3,1387.0,275.8,275.98,275.3,275.3,1387.0
2024-06-12 14:00:00,275.31,275.31,274.08,274.63,5008.0,275.31,275.31,274.08,274.63,5008.0
2024-06-12 14:05:00,274.75,274.85,273.78,273.98,3972.0,274.75,274.85,273.78,273.98,3972.0
2024-06-12 14:10:00,273.84,274.13,273.67,274.13,2236.0,273.84,274.13,273.67,274.13,2236.0
2024-06-12 14:15:00,274.13,274.13,273.83,273.92,1107.0,274.13,274.13,273.83,273.92,1107.0
2024-06-12 14:20:00,274.12,274.43,274.12,274.38,1371.0,274.12,274.43,274.12,274.38,1371.0
2024-06-12 14:25:00,274.42,274.64,274.41,274.59,1141.0,274.42,274.64,274.41,274.59,1141.0
2024-06-12 14:30:00,274.57,274.74,273.87,274.3,4787.0,274.57,274.74,273.87,274.3,4787.0
2024-06-12 14:35:00,274.28,274.58,273.91,274.04,3650.0,274.28,274.58,273.91,274.04,3650.0
2024-06-12 14:40:00,274.18,274.18,273.41,273.56,3084.0,274.18,274.18,273.41,273.56,3084.0
2024-06-12 14:45:00,273.51,273.51,272.92,272.94,1120.0,273.51,273.51,272.92,272.94,1120.0
2024-06-12 14:50:00,272.81,273.25,272.73,273.25,5179.0,272.81,273.25,272.73,273.25,5179.0
2024-06-12 14:55:00,273.36,273.57,272.94,272.95,1700.0,273.36,273.57,272.94,272.95,1700.0
2024-06-12 15:00:00,272.95,273.82,272.92,273.67,11861.0,272.95,273.82,272.92,273.67,11861.0
2024-06-12 15:05:00,273.87,274.32,273.38,273.78,9732.0,273.87,274.32,273.38,273.78,9732.0
2024-06-12 15:10:00,273.78,273.91,273.29,273.29,6585.0,273.78,273.91,273.29,273.29,6585.0
2024-06-12 15:15:00,273.54,273.86,273.4,273.86,2682.0,273.54,273.86,273.4,273.86,2682.0
2024-06-12 15:20:00,273.81,273.99,273.33,273.33,16134.0,273.81,273.99,273.33,273.33,16134.0
2024-06-12 15:25:00,273.46,274.33,273.26,274.33,16783.0,273.46,274.33,273.26,274.33,16783.0
2024-06-12 15:30:00,274.06,274.09,273.77,273.93,6186.0,274.06,274.09,273.77,273.93,6186.0
2024-06-12 15:35:00,273.81,274.04,273.46,273.46,14733.0,273.81,274.04,273.46,273.46,14733.0
2024-06-12 15:40:00,273.52,273.97,273.52,273.69,6243.0,273.52,273.97,273.52,273.69,6243.0
2024-06-12 15:45:00,273.79,273.95,273.5,273.87,9414.0,273.79,273.95,273.5,273.87,9414.0
2024-06-12 15:50:00,273.86,274.73,273.56,274.69,20576.0,273.86,274.73,273.56,274.69,20576.0
2024-06-12 15:55:00,274.72,275.16,274.55,275.16,59682.0,274.72,275.16,274.55,275.16,59682.0
2024-06-13 09:30:00,273.64,274.99,273.63,274.46,9471.0,273.64,274.99,273.63,274.46,9471.0
2024-06-13 09:35:00,274.31,274.47,273.05,273.52,7031.0,274.31,274.47,273.05,273.52,7031.0
2024-06-13 09:40:00,273.69,274.07,273.37,273.68,7948.0,273.69,274.07,273.37,273.68,7948.0
2024-06-13 09:45:00,273.63,273.75,273.04,273.46,26033.0,273.63,273.75,273.04,273.46,26033.0
2024-06-13 09:50:00,273.24,274.65,273.11,274.54,5724.0,273.24,274.65,273.11,274.54,5724.0
2024-06-13 09:55:00,274.41,274.68,274.19,274.23,2250.0,274.41,274.68,274.19,274.23,2250.0
2024-06-13 10:00:00,274.1,274.21,273.22,274.07,10033.0,274.1,274.21,273.22,274.07,10033.0
2024-06-13 10:05:00,274.06,274.56,274.05,274.38,1876.0,274.06,274.56,274.05,274.38,1876.0
2024-06-13 10:10:00,274.51,274.92,274.39,274.92,504.0,274.51,274.92,274.39,274.92,504.0
2024-06-13 10:15:00,274.92,274.92,274.29,274.47,7020.0,274.92,274.92,274.29,274.47,7020.0
2024-06-13 10:20:00,274.54,274.65,274.27,274.48,3252.0,274.54,274.65,274.27,274.48,3252.0
2024-06-13 10:25:00,274.37,274.52,273.88,274.03,4491.0,274.37,274.52,273.88,274.03,4491.0
2024-06-13 10:30:00,273.82,274.07,273.62,274.06,1859.0,273.82,274.07,273.62,274.06,1859.0
2024-06-13 10:35:00,273.85,273.94,273.48,273.59,4151.0,273.85,273.94,273.48,273.59,4151.0
2024-06-13 10:40:00,273.48,273.78,273.41,273.78,4438.0,273.48,273.78,273.41,273.78,4438.0
2024-06-13 10:45:00,273.86,274.2,273.85,273.98,1404.0,273.86,274.2,273.85,273.98,1404.0
2024-06-13 10:50:00,274.11,274.11,273.85,273.85,1663.0,274.11,274.11,273.85,273.85,1663.0
2024-06-13 10:55:00,273.97,274.26,273.97,274.09,1321.0,273.97,274.26,273.97,274.09,1321.0
2024-06-13 11:00:00,274.15,274.33,273.83,274.32,1700.0,274.15,274.33,273.83,274.32,1700.0
2024-06-13 11:05:00,274.16,274.16,273.93,273.93,900.0,274.16,274.16,273.93,273.93,900.0
2024-06-13 11:10:00,274.0,274.0,273.43,273.78,3785.0,274.0,274.0,273.43,273.78,3785.0
2024-06-13 11:15:00,273.79,273.79,273.59,273.59,600.0,273.79,273.79,273.59,273.59,600.0
2024-06-13 11:20:00,273.71,273.94,273.58,273.94,2126.0,273.71,273.94,273.58,273.94,2126.0
2024-06-13 11:25:00,274.03,274.42,274.02,274.42,1007.0,274.03,274.42,274.02,274.42,1007.0
2024-06-13 11:30:00,274.42,274.56,274.08,274.08,4081.0,274.42,274.56,274.08,274.08,4081.0
2024-06-13 11:35:00,274.24,274.43,274.22,274.28,2464.0,274.24,274.43,274.22,274.28,2464.0
2024-06-13 11:40:00,274.08,274.3,274.08,274.17,862.0,274.08,274.3,274.08,274.17,862.0
2024-06-13 11:45:00,274.23,274.34,274.11,274.33,1600.0,274.23,274.34,274.11,274.33,1600.0
2024-06-13 11:50:00,274.41,274.41,274.14,274.14,2297.0,274.41,274.41,274.14,274.14,2297.0
2024-06-13 11:55:00,274.1,274.43,274.1,274.3,1897.0,274.1,274.43,274.1,274.3,1897.0
2024-06-13 12:00:00,274.3,274.3,273.65,273.75,3909.0,274.3,274.3,273.65,273.75,3909.0
2024-06-13 12:05:00,273.87,273.9,273.86,273.9,500.0,273.87,273.9,273.86,273.9,500.0
2024-06-13 12:10:00,273.77,273.9,273.54,273.71,1928.0,273.77,273.9,273.54,273.71,1928.0
2024-06-13 12:15:00,273.61,273.71,273.61,273.71,511.0,273.61,273.71,273.61,273.71,511.0
2024-06-13 12:20:00,273.71,273.94,273.71,273.84,2178.0,273.71,273.94,273.71,273.84,2178.0
2024-06-13 12:25:00,273.73,273.73,273.5,273.54,1388.0,273.73,273.73,273.5,273.54,1388.0
2024-06-13 12:30:00,273.59,273.74,273.46,273.5,1800.0,273.59,273.74,273.46,273.5,1800.0
2024-06-13 12:35:00,273.51,273.98,273.5,273.98,2438.0,273.51,273.98,273.5,273.98,2438.0
2024-06-13 12:40:00,274.29,274.41,274.1,274.18,3626.0,274.29,274.41,274.1,274.18,3626.0
2024-06-13 12:45:00,274.09,274.2,273.45,273.49,4302.0,274.09,274.2,273.45,273.49,4302.0
2024-06-13 12:50:00,273.56,273.92,273.45,273.73,3423.0,273.56,273.92,273.45,273.73,3423.0
2024-06-13 12:55:00,273.74,273.75,273.57,273.57,1400.0,273.74,273.75,273.57,273.57,1400.0
2024-06-13 13:00:00,273.5,273.78,273.5,273.72,1207.0,273.5,273.78,273.5,273.72,1207.0
2024-06-13 13:05:00,273.81,273.99,273.73,273.97,1625.0,273.81,273.99,273.73,273.97,1625.0
2024-06-13 13:10:00,273.98,273.98,273.66,273.8,2112.0,273.98,273.98,273.66,273.8,2112.0
2024-06-13 13:15:00,273.66,273.77,273.43,273.46,1775.0,273.66,273.77,273.43,273.46,1775.0
2024-06-13 13:20:00,273.44,273.7,273.44,273.5,883.0,273.44,273.7,273.44,273.5,883.0
2024-06-13 13:25:00,273.59,273.6,273.5,273.53,600.0,273.59,273.6,273.5,273.53,600.0
2024-06-13 13:30:00,273.6,273.75,273.51,273.58,1450.0,273.6,273.75,273.51,273.58,1450.0
2024-06-13 13:35:00,273.67,273.75,273.48,273.5,1290.0,273.67,273.75,273.48,273.5,1290.0
2024-06-13 13:40:00,273.5,273.85,273.41,273.73,3237.0,273.5,273.85,273.41,273.73,3237.0
2024-06-13 13:45:00,273.64,273.69,273.55,273.65,500.0,273.64,273.69,273.55,273.65,500.0
2024-06-13 13:50:00,273.52,273.52,273.47,273.5,2800.0,273.52,273.52,273.47,273.5,2800.0
2024-06-13 13:55:00,273.5,273.53,273.41,273.41,2925.0,273.5,273.53,273.41,273.41,2925.0
2024-06-13 14:00:00,273.5,273.51,273.41,273.5,2575.0,273.5,273.51,273.41,273.5,2575.0
2024-06-13 14:05:00,273.52,273.59,273.07,273.21,9655.0,273.52,273.59,273.07,273.21,9655.0
2024-06-13 14:10:00,273.36,273.51,273.36,273.44,1500.0,273.36,273.51,273.36,273.44,1500.0
2024-06-13 14:15:00,273.42,273.71,273.42,273.71,600.0,273.42,273.71,273.42,273.71,600.0
2024-06-13 14:20:00,273.69,273.85,273.63,273.85,1950.0,273.69,273.85,273.63,273.85,1950.0
2024-06-13 14:25:00,273.89,273.99,273.71,273.99,800.0,273.89,273.99,273.71,273.99,800.0
2024-06-13 14:30:00,273.96,273.99,273.45,273.46,3260.0,273.96,273.99,273.45,273.46,3260.0
2024-06-13 14:35:00,273.48,273.64,273.44,273.64,1953.0,273.48,273.64,273.44,273.64,1953.0
2024-06-13 14:40:00,273.6,273.61,273.48,273.5,2290.0,273.6,273.61,273.48,273.5,2290.0
2024-06-13 14:45:00,273.48,273.61,273.41,273.49,4457.0,273.48,273.61,273.41,273.49,4457.0
2024-06-13 14:50:00,273.57,273.68,273.57,273.6,1500.0,273.57,273.68,273.57,273.6,1500.0
2024-06-13 14:55:00,273.62,273.75,273.51,273.51,1850.0,273.62,273.75,273.51,273.51,1850.0
2024-06-13 15:00:00,273.53,273.54,273.47,273.47,700.0,273.53,273.54,273.47,273.47,700.0
2024-06-13 15:05:00,273.53,273.6,273.45,273.59,2760.0,273.53,273.6,273.45,273.59,2760.0
2024-06-13 15:10:00,273.63,273.71,273.62,273.64,1300.0,273.63,273.71,273.62,273.64,1300.0
2024-06-13 15:15:00,273.64,274.29,273.64,274.29,2984.0,273.64,274.29,273.64,274.29,2984.0
2024-06-13 15:20:00,274.41,274.58,274.41,274.44,3522.0,274.41,274.58,274.41,274.44,3522.0
2024-06-13 15:25:00,274.38,274.46,274.36,274.42,2382.0,274.38,274.46,274.36,274.42,2382.0
2024-06-13 15:30:00,274.39,274.39,273.89,273.92,4500.0,274.39,274.39,273.89,273.92,4500.0
2024-06-13 15:35:00,274.02,274.43,273.99,274.32,2703.0,274.02,274.43,273.99,274.32,2703.0
2024-06-13 15:40:00,274.41,274.41,274.09,274.09,1706.0,274.41,274.41,274.09,274.09,1706.0
2024-06-13 15:45:00,273.86,274.22,273.85,274.22,4185.0,273.86,274.22,273.85,274.22,4185.0
2024-06-13 15:50:00,274.26,274.36,274.0,274.24,10390.0,274.26,274.36,274.0,274.24,10390.0
2024-06-13 15:55:00,274.12,274.39,273.97,274.17,24648.0,274.12,274.39,273.97,274.17,24648.0
2024-06-14 09:30:00,272.68,275.42,272.48,274.29,7759.0,272.68,275.42,272.48,274.29,7759.0
2024-06-14 09:35:00,274.49,274.49,273.72,273.88,469.0,274.49,274.49,273.72,273.88,469.0
2024-06-14 09:40:00,273.15,273.75,273.02,273.4,2274.0,273.15,273.75,273.02,273.4,2274.0
2024-06-14 09:45:00,273.75,275.4,273.59,275.14,16582.0,273.75,275.4,273.59,275.14,16582.0
2024-06-14 09:50:00,275.19,275.76,273.9,274.4,33702.0,275.19,275.76,273.9,274.4,33702.0
2024-06-14 09:55:00,274.05,274.78,274.05,274.19,2751.0,274.05,274.78,274.05,274.19,2751.0
2024-06-14 10:00:00,273.88,274.1,273.22,273.32,3393.0,273.88,274.1,273.22,273.32,3393.0
2024-06-14 10:05:00,273.55,273.65,273.53,273.53,800.0,273.55,273.65,273.53,273.53,800.0
2024-06-14 10:10:00,273.56,273.94,273.48,273.57,4000.0,273.56,273.94,273.48,273.57,4000.0
2024-06-14 10:15:00,273.62,273.88,273.56,273.82,1123.0,273.62,273.88,273.56,273.82,1123.0
2024-06-14 10:20:00,273.85,274.34,273.59,274.27,39807.0,273.85,274.34,273.59,274.27,39807.0
2024-06-14 10:25:00,274.17,274.82,273.93,274.82,10227.0,274.17,274.82,273.93,274.82,10227.0
2024-06-14 10:30:00,274.7,274.85,274.25,274.31,8502.0,274.7,274.85,274.25,274.31,8502.0
2024-06-14 10:35:00,274.31,274.71,274.28,274.59,2905.0,274.31,274.71,274.28,274.59,2905.0
2024-06-14 10:40:00,274.49,275.16,274.49,275.16,9738.0,274.49,275.16,274.49,275.16,9738.0
2024-06-14 10:45:00,275.38,275.44,275.23,275.38,2671.0,275.38,275.44,275.23,275.38,2671.0
2024-06-14 10:50:00,275.44,275.65,275.29,275.29,7564.0,275.44,275.65,275.29,275.29,7564.0
2024-06-14 10:55:00,275.49,275.59,275.35,275.46,4763.0,275.49,275.59,275.35,275.46,4763.0
2024-06-14 11:00:00,275.46,275.46,275.22,275.4,4631.0,275.46,275.46,275.22,275.4,4631.0
2024-06-14 11:05:00,275.1,275.1,274.1,274.31,2300.0,275.1,275.1,274.1,274.31,2300.0
2024-06-14 11:10:00,274.37,275.16,274.36,275.16,1800.0,274.37,275.16,274.36,275.16,1800.0
2024-06-14 11:15:00,274.97,275.41,274.83,275.41,1057.0,274.97,275.41,274.83,275.41,1057.0
2024-06-14 11:20:00,275.34,275.35,275.34,275.35,300.0,275.34,275.35,275.34,275.35,300.0
2024-06-14 11:25:00,275.4,275.82,275.4,275.64,1141.0,275.4,275.82,275.4,275.64,1141.0
2024-06-14 11:30:00,275.68,275.93,275.64,275.78,1623.0,275.68,275.93,275.64,275.78,1623.0
2024-06-14 11:35:00,275.61,275.61,275.57,275.6,500.0,275.61,275.61,275.57,275.6,500.0
2024-06-14 11:40:00,275.28,275.58,275.25,275.58,1100.0,275.28,275.58,275.25,275.58,1100.0
2024-06-14 11:45:00,275.3,275.61,275.18,275.42,1930.0,275.3,275.61,275.18,275.42,1930.0
2024-06-14 11:50:00,275.45,275.45,275.31,275.31,586.0,275.45,275.45,275.31,275.31,586.0
2024-06-14 11:55:00,275.43,275.79,275.43,275.71,1300.0,275.43,275.79,275.43,275.71,1300.0
2024-06-14 12:00:00,275.51,275.59,275.24,275.32,1992.0,275.51,275.59,275.24,275.32,1992.0
2024-06-14 12:05:00,275.32,275.6,275.1,275.6,2073.0,275.32,275.6,275.1,275.6,2073.0
2024-06-14 12:10:00,275.62,275.62,275.39,275.39,792.0,275.62,275.62,275.39,275.39,792.0
2024-06-14 12:15:00,275.51,275.52,275.45,275.45,306.0,275.51,275.52,275.45,275.45,306.0
2024-06-14 12:20:00,275.65,275.82,275.48,275.82,1436.0,275.65,275.82,275.48,275.82,1436.0
2024-06-14 12:25:00,275.75,276.24,275.75,276.11,2866.0,275.75,276.24,275.75,276.11,2866.0
2024-06-14 12:30:00,276.2,276.2,276.03,276.03,477.0,276.2,276.2,276.03,276.03,477.0
2024-06-14 12:35:00,276.13,276.13,275.82,275.94,1205.0,276.13,276.13,275.82,275.94,1205.0
2024-06-14 12:40:00,275.82,276.35,275.82,276.28,700.0,275.82,276.35,275.82,276.28,700.0
2024-06-14 12:45:00,276.2,276.2,276.06,276.06,400.0,276.2,276.2,276.06,276.06,400.0
2024-06-14 12:50:00,276.03,276.03,275.91,275.91,200.0,276.03,276.03,275.91,275.91,200.0
2024-06-14 12:55:00,275.96,275.96,275.93,275.94,200.0,275.96,275.96,275.93,275.94,200.0
2024-06-14 13:00:00,275.91,276.12,275.91,276.12,200.0,275.91,276.12,275.91,276.12,200.0
2024-06-14 13:05:00,276.21,276.31,276.13,276.13,910.0,276.21,276.31,276.13,276.13,910.0
2024-06-14 13:10:00,276.36,276.36,276.3,276.3,208.0,276.36,276.36,276.3,276.3,208.0
2024-06-14 13:15:00,276.29,276.49,276.29,276.32,500.0,276.29,276.49,276.29,276.32,500.0
2024-06-14 13:20:00,276.28,276.32,276.02,276.02,980.0,276.28,276.32,276.02,276.02,980.0
2024-06-14 13:25:00,276.13,276.13,275.96,275.96,200.0,276.13,276.13,275.96,275.96,200.0
2024-06-14 13:30:00,275.95,275.95,275.77,275.77,1009.0,275.95,275.95,275.77,275.77,1009.0
2024-06-14 13:35:00,275.77,275.8,275.59,275.62,2277.0,275.77,275.8,275.59,275.62,2277.0
2024-06-14 13:40:00,275.4,275.4,275.4,275.4,200.0,275.4,275.4,275.4,275.4,200.0
2024-06-14 13:45:00,275.17,275.18,274.68,274.68,1016.0,275.17,275.18,274.68,274.68,1016.0
2024-06-14 13:50:00,274.5,274.78,274.5,274.77,924.0,274.5,274.78,274.5,274.77,924.0
2024-06-14 13:55:00,274.77,275.18,274.62,274.98,1720.0,274.77,275.18,274.62,274.98,1720.0
2024-06-14 14:00:00,275.05,275.36,275.04,275.36,1584.0,275.05,275.36,275.04,275.36,1584.0
2024-06-14 14:05:00,275.34,275.46,275.27,275.27,500.0,275.34,275.46,275.27,275.27,500.0
2024-06-14 14:10:00,275.37,275.41,275.23,275.34,8223.0,275.37,275.41,275.23,275.34,8223.0
2024-06-14 14:15:00,275.36,275.48,275.35,275.46,2438.0,275.36,275.48,275.35,275.46,2438.0
2024-06-14 14:20:00,275.57,275.62,275.48,275.62,500.0,275.57,275.62,275.48,275.62,500.0
2024-06-14 14:25:00,275.62,275.62,275.4,275.4,1610.0,275.62,275.62,275.4,275.4,1610.0
2024-06-14 14:30:00,275.51,275.73,275.51,275.71,533.0,275.51,275.73,275.51,275.71,533.0
2024-06-14 14:35:00,275.79,275.91,275.68,275.75,1310.0,275.79,275.91,275.68,275.75,1310.0
2024-06-14 14:40:00,275.64,275.64,275.37,275.5,900.0,275.64,275.64,275.37,275.5,900.0
2024-06-14 14:45:00,275.57,275.63,275.43,275.43,1343.0,275.57,275.63,275.43,275.43,1343.0
2024-06-14 14:50:00,275.35,275.7,275.35,275.7,700.0,275.35,275.7,275.35,275.7,700.0
2024-06-14 14:55:00,275.68,275.75,275.66,275.71,900.0,275.68,275.75,275.66,275.71,900.0
2024-06-14 15:00:00,275.75,275.91,275.63,275.63,4444.0,275.75,275.91,275.63,275.63,4444.0
2024-06-14 15:05:00,275.52,275.67,275.52,275.67,1200.0,275.52,275.67,275.52,275.67,1200.0
2024-06-14 15:10:00,275.75,276.09,275.74,276.09,1200.0,275.75,276.09,275.74,276.09,1200.0
2024-06-14 15:15:00,276.07,276.1,275.94,276.09,997.0,276.07,276.1,275.94,276.09,997.0
2024-06-14 15:20:00,276.18,276.19,275.89,275.98,1852.0,276.18,276.19,275.89,275.98,1852.0
2024-06-14 15:25:00,275.91,275.91,275.73,275.84,1710.0,275.91,275.91,275.73,275.84,1710.0
2024-06-14 15:30:00,275.7,275.72,274.68,274.89,17586.0,275.7,275.72,274.68,274.89,17586.0
2024-06-14 15:35:00,274.97,274.99,274.17,274.77,5530.0,274.97,274.99,274.17,274.77,5530.0
2024-06-14 15:40:00,274.88,274.98,274.8,274.88,1369.0,274.88,274.98,274.8,274.88,1369.0
2024-06-14 15:45:00,274.93,275.44,274.92,275.35,3523.0,274.93,275.44,274.92,275.35,3523.0
2024-06-14 15:50:00,275.36,275.42,274.98,275.26,14992.0,275.36,275.42,274.98,275.26,14992.0
2024-06-14 15:55:00,275.4,276.85,275.23,276.33,64037.0,275.4,276.85,275.23,276.33,64037.0
2024-06-17 09:30:00,275.0,276.23,274.41,276.23,11349.0,275.0,276.23,274.41,276.23,11349.0
2024-06-17 09:35:00,276.29,276.29,273.92,273.92,8268.0,276.29,276.29,273.92,273.92,8268.0
2024-06-17 09:40:00,273.92,273.92,273.58,273.92,3400.0,273.92,273.92,273.58,273.92,3400.0
2024-06-17 09:45:00,274.45,274.82,274.27,274.81,5541.0,274.45,274.82,274.27,274.81,5541.0
2024-06-17 09:50:00,274.81,275.4,274.64,274.65,6887.0,274.81,275.4,274.64,274.65,6887.0
2024-06-17 09:55:00,275.18,275.36,274.98,275.24,3736.0,275.18,275.36,274.98,275.24,3736.0
2024-06-17 10:00:00,275.24,276.2,274.59,275.94,6235.0,275.24,276.2,274.59,275.94,6235.0
2024-06-17 10:05:00,276.02,277.72,276.02,277.72,10914.0,276.02,277.72,276.02,277.72,10914.0
2024-06-17 10:10:00,277.66,277.66,275.8,275.91,3844.0,277.66,277.66,275.8,275.91,3844.0
2024-06-17 10:15:00,275.93,276.14,275.53,276.07,2544.0,275.93,276.14,275.53,276.07,2544.0
2024-06-17 10:20:00,276.28,277.06,276.27,276.81,5806.0,276.28,277.06,276.27,276.81,5806.0
2024-06-17 10:25:00,276.85,277.44,276.68,276.82,3219.0,276.85,277.44,276.68,276.82,3219.0
2024-06-17 10:30:00,276.65,276.92,276.36,276.92,2966.0,276.65,276.92,276.36,276.92,2966.0
2024-06-17 10:35:00,277.12,277.25,276.49,276.49,1689.0,277.12,277.25,276.49,276.49,1689.0
2024-06-17 10:40:00,276.82,277.12,276.62,276.62,1747.0,276.82,277.12,276.62,276.62,1747.0
2024-06-17 10:45:00,276.5,276.5,275.82,276.32,2030.0,276.5,276.5,275.82,276.32,2030.0
2024-06-17 10:50:00,276.31,276.32,275.76,275.95,16068.0,276.31,276.32,275.76,275.95,16068.0
2024-06-17 10:55:00,275.95,276.06,275.77,276.0,3910.0,275.95,276.06,275.77,276.0,3910.0
2024-06-17 11:00:00,275.85,276.37,275.83,276.09,4367.0,275.85,276.37,275.83,276.09,4367.0
2024-06-17 11:05:00,276.06,276.28,275.84,276.14,1242.0,276.06,276.28,275.84,276.14,1242.0
2024-06-17 11:10:00,276.21,276.42,276.21,276.41,718.0,276.21,276.42,276.21,276.41,718.0
2024-06-17 11:15:00,276.36,276.93,276.35,276.93,1387.0,276.36,276.93,276.35,276.93,1387.0
2024-06-17 11:20:00,276.94,277.04,276.66,276.8,2383.0,276.94,277.04,276.66,276.8,2383.0
2024-06-17 11:25:00,276.66,276.98,276.59,276.93,1734.0,276.66,276.98,276.59,276.93,1734.0
2024-06-17 11:30:00,276.85,277.07,276.75,277.07,2415.0,276.85,277.07,276.75,277.07,2415.0
2024-06-17 11:35:00,277.04,277.72,276.96,277.72,3023.0,277.04,277.72,276.96,277.72,3023.0
2024-06-17 11:40:00,277.63,277.67,277.33,277.33,1369.0,277.63,277.67,277.33,277.33,1369.0
2024-06-17 11:45:00,277.21,277.21,276.82,276.82,2251.0,277.21,277.21,276.82,276.82,2251.0
2024-06-17 11:50:00,276.91,277.38,276.91,277.38,1270.0,276.91,277.38,276.91,277.38,1270.0
2024-06-17 11:55:00,277.32,277.41,277.31,277.32,966.0,277.32,277.41,277.31,277.32,966.0
2024-06-17 12:00:00,277.51,277.81,277.51,277.75,2897.0,277.51,277.81,277.51,277.75,2897.0
2024-06-17 12:05:00,277.75,278.0,277.68,277.72,2762.0,277.75,278.0,277.68,277.72,2762.0
2024-06-17 12:10:00,277.82,277.9,277.43,277.84,4185.0,277.82,277.9,277.43,277.84,4185.0
2024-06-17 12:15:00,277.84,277.95,277.56,277.66,2548.0,277.84,277.95,277.56,277.66,2548.0
2024-06-17 12:20:00,277.66,277.66,277.42,277.51,1200.0,277.66,277.66,277.42,277.51,1200.0
2024-06-17 12:25:00,277.54,277.58,277.21,277.44,1704.0,277.54,277.58,277.21,277.44,1704.0
2024-06-17 12:30:00,277.51,277.64,277.35,277.56,4241.0,277.51,277.64,277.35,277.56,4241.0
2024-06-17 12:35:00,277.43,277.55,277.38,277.55,1439.0,277.43,277.55,277.38,277.55,1439.0
2024-06-17 12:40:00,277.59,277.93,277.54,277.68,4895.0,277.59,277.93,277.54,277.68,4895.0
2024-06-17 12:45:00,277.74,278.06,277.6,278.06,2329.0,277.74,278.06,277.6,278.06,2329.0
2024-06-17 12:50:00,278.11,278.38,278.11,278.38,1400.0,278.11,278.38,278.11,278.38,1400.0
2024-06-17 12:55:00,278.35,278.44,278.3,278.41,2887.0,278.35,278.44,278.3,278.41,2887.0
2024-06-17 13:00:00,278.44,278.45,277.63,277.94,2907.0,278.44,278.45,277.63,277.94,2907.0
2024-06-17 13:05:00,277.94,277.95,277.52,277.52,1200.0,277.94,277.95,277.52,277.52,1200.0
2024-06-17 13:10:00,277.66,277.69,277.52,277.63,1800.0,277.66,277.69,277.52,277.63,1800.0
2024-06-17 13:15:00,277.74,278.03,277.62,278.03,4224.0,277.74,278.03,277.62,278.03,4224.0
2024-06-17 13:20:00,278.16,278.16,277.72,277.84,3086.0,278.16,278.16,277.72,277.84,3086.0
2024-06-17 13:25:00,277.84,278.39,277.83,278.25,2031.0,277.84,278.39,277.83,278.25,2031.0
2024-06-17 13:30:00,278.3,278.53,278.17,278.52,1500.0,278.3,278.53,278.17,278.52,1500.0
2024-06-17 13:35:00,278.61,279.3,278.56,279.3,5315.0,278.61,279.3,278.56,279.3,5315.0
2024-06-17 13:40:00,279.25,279.5,279.11,279.43,4817.0,279.25,279.5,279.11,279.43,4817.0
2024-06-17 13:45:00,279.4,279.68,279.39,279.68,4911.0,279.4,279.68,279.39,279.68,4911.0
2024-06-17 13:50:00,279.72,280.43,279.58,280.43,4402.0,279.72,280.43,279.58,280.43,4402.0
2024-06-17 13:55:00,280.47,281.06,280.36,280.99,12284.0,280.47,281.06,280.36,280.99,12284.0
2024-06-17 14:00:00,280.93,281.19,280.89,281.06,4718.0,280.93,281.19,280.89,281.06,4718.0
2024-06-17 14:05:00,281.13,281.52,281.07,281.29,9584.0,281.13,281.52,281.07,281.29,9584.0
2024-06-17 14:10:00,281.38,281.91,281.37,281.75,5774.0,281.38,281.91,281.37,281.75,5774.0
2024-06-17 14:15:00,281.87,282.28,281.86,282.01,6505.0,281.87,282.28,281.86,282.01,6505.0
2024-06-17 14:20:00,282.02,283.38,282.02,283.38,7536.0,282.02,283.38,282.02,283.38,7536.0
2024-06-17 14:25:00,283.44,283.57,283.01,283.38,10977.0,283.44,283.57,283.01,283.38,10977.0
2024-06-17 14:30:00,283.38,283.94,283.24,283.31,14662.0,283.38,283.94,283.24,283.31,14662.0
2024-06-17 14:35:00,283.31,283.57,282.85,283.22,9486.0,283.31,283.57,282.85,283.22,9486.0
2024-06-17 14:40:00,283.13,283.32,282.95,283.08,5803.0,283.13,283.32,282.95,283.08,5803.0
2024-06-17 14:45:00,283.08,283.53,282.99,283.38,6568.0,283.08,283.53,282.99,283.38,6568.0
2024-06-17 14:50:00,283.38,283.38,282.76,282.76,6595.0,283.38,283.38,282.76,282.76,6595.0
2024-06-17 14:55:00,282.75,283.72,282.66,283.72,4719.0,282.75,283.72,282.66,283.72,4719.0
2024-06-17 15:00:00,283.59,283.82,283.28,283.81,3108.0,283.59,283.82,283.28,283.81,3108.0
2024-06-17 15:05:00,283.87,284.0,283.76,283.87,4429.0,283.87,284.0,283.76,283.87,4429.0
2024-06-17 15:10:00,283.86,284.76,283.86,284.75,6774.0,283.86,284.76,283.86,284.75,6774.0
2024-06-17 15:15:00,284.69,284.88,284.22,284.69,11058.0,284.69,284.88,284.22,284.69,11058.0
2024-06-17 15:20:00,284.71,284.75,284.28,284.6,8121.0,284.71,284.75,284.28,284.6,8121.0
2024-06-17 15:25:00,284.52,284.82,283.98,284.72,7039.0,284.52,284.82,283.98,284.72,7039.0
2024-06-17 15:30:00,284.74,285.02,284.55,284.56,10685.0,284.74,285.02,284.55,284.56,10685.0
2024-06-17 15:35:00,284.55,284.55,283.61,283.82,9840.0,284.55,284.55,283.61,283.82,9840.0
2024-06-17 15:40:00,283.79,284.13,283.7,284.07,8837.0,283.79,284.13,283.7,284.07,8837.0
2024-06-17 15:45:00,284.07,285.61,284.07,285.23,34446.0,284.07,285.61,284.07,285.23,34446.0
2024-06-17 15:50:00,285.1,286.06,284.98,286.04,43196.0,285.1,286.06,284.98,286.04,43196.0
2024-06-17 15:55:00,286.18,286.26,285.67,285.95,108309.0,286.18,286.26,285.67,285.95,108309.0
2024-06-18 09:30:00,284.53,288.6,283.14,288.6,17522.0,284.53,288.6,283.14,288.6,17522.0
2024-06-18 09:35:00,288.46,291.58,288.01,291.54,10619.0,288.46,291.58,288.01,291.54,10619.0
2024-06-18 09:40:00,291.43,292.55,290.23,290.25,9804.0,291.43,292.55,290.23,290.25,9804.0
2024-06-18 09:45:00,289.98,289.98,288.26,288.99,4008.0,289.98,289.98,288.26,288.99,4008.0
2024-06-18 09:50:00,288.86,288.91,287.83,287.83,6786.0,288.86,288.91,287.83,287.83,6786.0
2024-06-18 09:55:00,287.78,288.18,286.77,286.79,5572.0,287.78,288.18,286.77,286.79,5572.0
2024-06-18 10:00:00,287.25,288.69,287.24,288.61,8147.0,287.25,288.69,287.24,288.61,8147.0
2024-06-18 10:05:00,288.61,288.77,287.57,287.57,7247.0,288.61,288.77,287.57,287.57,7247.0
2024-06-18 10:10:00,287.61,287.61,286.91,287.33,6366.0,287.61,287.61,286.91,287.33,6366.0
2024-06-18 10:15:00,287.21,287.21,286.39,286.79,3927.0,287.21,287.21,286.39,286.79,3927.0
2024-06-18 10:20:00,286.73,287.11,286.37,286.72,18423.0,286.73,287.11,286.37,286.72,18423.0
2024-06-18 10:25:00,286.69,287.67,286.53,287.28,6331.0,286.69,287.67,286.53,287.28,6331.0
2024-06-18 10:30:00,287.14,287.25,285.8,285.81,4891.0,287.14,287.25,285.8,285.81,4891.0
2024-06-18 10:35:00,285.73,286.1,285.42,285.61,9194.0,285.73,286.1,285.42,285.61,9194.0
2024-06-18 10:40:00,285.81,286.03,285.53,285.83,4520.0,285.81,286.03,285.53,285.83,4520.0
2024-06-18 10:45:00,285.83,285.83,284.09,284.41,6512.0,285.83,285.83,284.09,284.41,6512.0
2024-06-18 10:50:00,284.42,284.43,284.02,284.15,9709.0,284.42,284.43,284.02,284.15,9709.0
2024-06-18 10:55:00,284.16,284.16,283.39,283.81,7639.0,284.16,284.16,283.39,283.81,7639.0
2024-06-18 11:00:00,283.68,284.08,283.43,284.08,6801.0,283.68,284.08,283.43,284.08,6801.0
2024-06-18 11:05:00,284.08,284.08,283.3,283.47,5940.0,284.08,284.08,283.3,283.47,5940.0
2024-06-18 11:10:00,283.38,283.95,283.3,283.95,5686.0,283.38,283.95,283.3,283.95,5686.0
2024-06-18 11:15:00,283.93,284.64,283.79,284.47,4168.0,283.93,284.64,283.79,284.47,4168.0
2024-06-18 11:20:00,284.52,284.53,283.52,283.52,2400.0,284.52,284.53,283.52,283.52,2400.0
2024-06-18 11:25:00,283.44,283.75,283.42,283.42,2657.0,283.44,283.75,283.42,283.42,2657.0
2024-06-18 11:30:00,283.46,283.79,283.31,283.61,4235.0,283.46,283.79,283.31,283.61,4235.0
2024-06-18 11:35:00,283.6,283.6,283.38,283.42,3931.0,283.6,283.6,283.38,283.42,3931.0
2024-06-18 11:40:00,283.48,283.69,283.44,283.48,2800.0,283.48,283.69,283.44,283.48,2800.0
2024-06-18 11:45:00,283.48,283.75,283.32,283.43,5425.0,283.48,283.75,283.32,283.43,5425.0
2024-06-18 11:50:00,283.58,283.63,282.82,282.82,5097.0,283.58,283.63,282.82,282.82,5097.0
2024-06-18 11:55:00,282.8,282.8,281.83,282.63,4013.0,282.8,282.8,281.83,282.63,4013.0
2024-06-18 12:00:00,282.67,282.97,282.41,282.6,5416.0,282.67,282.97,282.41,282.6,5416.0
2024-06-18 12:05:00,282.69,282.89,282.38,282.38,2300.0,282.69,282.89,282.38,282.38,2300.0
2024-06-18 12:10:00,282.34,282.86,282.32,282.86,4505.0,282.34,282.86,282.32,282.86,4505.0
2024-06-18 12:15:00,282.73,282.94,282.73,282.93,2336.0,282.73,282.94,282.73,282.93,2336.0
2024-06-18 12:20:00,282.81,283.26,282.81,283.2,3028.0,282.81,283.26,282.81,283.2,3028.0
2024-06-18 12:25:00,283.39,283.39,283.04,283.17,2942.0,283.39,283.39,283.04,283.17,2942.0
2024-06-18 12:30:00,283.18,283.43,283.03,283.35,4560.0,283.18,283.43,283.03,283.35,4560.0
2024-06-18 12:35:00,283.46,283.46,283.12,283.23,3331.0,283.46,283.46,283.12,283.23,3331.0
2024-06-18 12:40:00,283.08,283.08,282.8,282.8,1200.0,283.08,283.08,282.8,282.8,1200.0
2024-06-18 12:45:00,282.81,282.81,282.07,282.07,4031.0,282.81,282.81,282.07,282.07,4031.0
2024-06-18 12:50:00,282.22,282.22,281.06,281.06,3868.0,282.22,282.22,281.06,281.06,3868.0
2024-06-18 12:55:00,281.13,282.08,281.0,282.08,5917.0,281.13,282.08,281.0,282.08,5917.0
2024-06-18 13:00:00,282.04,282.16,281.92,282.15,2410.0,282.04,282.16,281.92,282.15,2410.0
2024-06-18 13:05:00,282.17,282.4,282.07,282.34,2520.0,282.17,282.4,282.07,282.34,2520.0
2024-06-18 13:10:00,282.35,282.35,281.42,281.68,15508.0,282.35,282.35,281.42,281.68,15508.0
2024-06-18 13:15:00,281.62,281.67,281.25,281.37,1814.0,281.62,281.67,281.25,281.37,1814.0
2024-06-18 13:20:00,281.19,281.25,280.53,280.54,3292.0,281.19,281.25,280.53,280.54,3292.0
2024-06-18 13:25:00,280.18,280.18,279.5,279.54,1900.0,280.18,280.18,279.5,279.54,1900.0
2024-06-18 13:30:00,279.61,279.74,279.54,279.63,2996.0,279.61,279.74,279.54,279.63,2996.0
2024-06-18 13:35:00,279.54,279.62,279.15,279.51,4706.0,279.54,279.62,279.15,279.51,4706.0
2024-06-18 13:40:00,279.54,279.54,279.25,279.46,2167.0,279.54,279.54,279.25,279.46,2167.0
2024-06-18 13:45:00,279.58,279.63,279.19,279.19,1663.0,279.58,279.63,279.19,279.19,1663.0
2024-06-18 13:50:00,279.33,279.36,279.09,279.2,6183.0,279.33,279.36,279.09,279.2,6183.0
2024-06-18 13:55:00,279.16,279.36,279.1,279.36,2015.0,279.16,279.36,279.1,279.36,2015.0
2024-06-18 14:00:00,279.27,279.42,278.88,279.13,2361.0,279.27,279.42,278.88,279.13,2361.0
2024-06-18 14:05:00,279.21,280.0,279.21,279.99,4494.0,279.21,280.0,279.21,279.99,4494.0
2024-06-18 14:10:00,279.98,280.19,279.8,280.19,2672.0,279.98,280.19,279.8,280.19,2672.0
2024-06-18 14:15:00,280.31,280.4,279.79,279.79,3345.0,280.31,280.4,279.79,279.79,3345.0
2024-06-18 14:20:00,279.75,279.76,279.35,279.55,800.0,279.75,279.76,279.35,279.55,800.0
2024-06-18 14:25:00,279.47,279.83,279.46,279.64,2654.0,279.47,279.83,279.46,279.64,2654.0
2024-06-18 14:30:00,279.68,279.74,279.24,279.74,5456.0,279.68,279.74,279.24,279.74,5456.0
2024-06-18 14:35:00,279.77,280.43,279.76,280.16,3005.0,279.77,280.43,279.76,280.16,3005.0
2024-06-18 14:40:00,280.13,280.42,280.13,280.3,2080.0,280.13,280.42,280.13,280.3,2080.0
2024-06-18 14:45:00,280.38,280.68,280.3,280.66,3422.0,280.38,280.68,280.3,280.66,3422.0
2024-06-18 14:50:00,280.5,280.5,279.54,279.54,2126.0,280.5,280.5,279.54,279.54,2126.0
2024-06-18 14:55:00,279.51,279.71,279.48,279.7,3002.0,279.51,279.71,279.48,279.7,3002.0
2024-06-18 15:00:00,279.35,279.35,278.92,278.96,1550.0,279.35,279.35,278.92,278.96,1550.0
2024-06-18 15:05:00,279.02,279.71,278.91,279.52,4027.0,279.02,279.71,278.91,279.52,4027.0
2024-06-18 15:10:00,279.28,279.33,279.07,279.33,2214.0,279.28,279.33,279.07,279.33,2214.0
2024-06-18 15:15:00,279.35,279.39,279.04,279.11,2202.0,279.35,279.39,279.04,279.11,2202.0
2024-06-18 15:20:00,279.19,279.26,279.08,279.13,2894.0,279.19,279.26,279.08,279.13,2894.0
2024-06-18 15:25:00,279.15,279.37,278.87,278.87,5494.0,279.15,279.37,278.87,278.87,5494.0
2024-06-18 15:30:00,278.88,279.35,278.88,279.35,6427.0,278.88,279.35,278.88,279.35,6427.0
2024-06-18 15:35:00,279.27,279.28,278.64,278.64,4801.0,279.27,279.28,278.64,278.64,4801.0
2024-06-18 15:40:00,278.53,279.07,278.43,278.44,10451.0,278.53,279.07,278.43,278.44,10451.0
2024-06-18 15:45:00,278.43,278.48,278.2,278.47,11068.0,278.43,278.48,278.2,278.47,11068.0
2024-06-18 15:50:00,278.38,278.42,277.39,277.83,38572.0,278.38,278.42,277.39,277.83,38572.0
2024-06-18 15:55:00,277.76,277.88,277.44,277.61,46170.0,277.76,277.88,277.44,277.61,46170.0
2024-06-20 09:30:00,277.45,278.86,277.1,278.71,5495.0,277.45,278.86,277.1,278.71,5495.0
2024-06-20 09:35:00,279.82,280.6,279.82,280.32,1401.0,279.82,280.6,279.82,280.32,1401.0
2024-06-20 09:40:00,280.24,282.23,279.81,281.78,7385.0,280.24,282.23,279.81,281.78,7385.0
2024-06-20 09:45:00,281.91,283.16,281.24,281.24,10284.0,281.91,283.16,281.24,281.24,10284.0
2024-06-20 09:50:00,281.18,281.18,279.93,280.4,7177.0,281.18,281.18,279.93,280.4,7177.0
2024-06-20 09:55:00,280.69,281.49,280.35,281.43,3005.0,280.69,281.49,280.35,281.43,3005.0
2024-06-20 10:00:00,281.44,281.57,280.47,281.03,5513.0,281.44,281.57,280.47,281.03,5513.0
2024-06-20 10:05:00,281.23,281.31,279.62,280.21,11965.0,281.23,281.31,279.62,280.21,11965.0
2024-06-20 10:10:00,280.21,281.97,279.98,281.92,5388.0,280.21,281.97,279.98,281.92,5388.0
2024-06-20 10:15:00,281.75,282.59,281.24,282.51,6752.0,281.75,282.59,281.24,282.51,6752.0
2024-06-20 10:20:00,282.7,283.25,282.6,283.05,5250.0,282.7,283.25,282.6,283.05,5250.0
2024-06-20 10:25:00,282.89,283.61,282.67,283.6,6330.0,282.89,283.61,282.67,283.6,6330.0
2024-06-20 10:30:00,283.58,283.82,283.05,283.35,4931.0,283.58,283.82,283.05,283.35,4931.0
2024-06-20 10:35:00,283.44,283.87,282.93,283.5,2768.0,283.44,283.87,282.93,283.5,2768.0
2024-06-20 10:40:00,283.53,284.23,282.95,283.56,8922.0,283.53,284.23,282.95,283.56,8922.0
2024-06-20 10:45:00,283.75,284.27,283.21,283.29,4827.0,283.75,284.27,283.21,283.29,4827.0
2024-06-20 10:50:00,283.14,283.14,282.34,282.74,8147.0,283.14,283.14,282.34,282.74,8147.0
2024-06-20 10:55:00,282.85,283.58,282.84,283.57,4165.0,282.85,283.58,282.84,283.57,4165.0
2024-06-20 11:00:00,283.71,284.26,283.71,284.19,1856.0,283.71,284.26,283.71,284.19,1856.0
2024-06-20 11:05:00,284.32,284.42,284.07,284.12,2325.0,284.32,284.42,284.07,284.12,2325.0
2024-06-20 11:10:00,284.17,284.51,283.99,284.19,2054.0,284.17,284.51,283.99,284.19,2054.0
2024-06-20 11:15:00,284.34,284.55,284.12,284.55,2687.0,284.34,284.55,284.12,284.55,2687.0
2024-06-20 11:20:00,284.56,285.36,284.52,285.34,5841.0,284.56,285.36,284.52,285.34,5841.0
2024-06-20 11:25:00,285.32,285.5,284.6,284.91,6374.0,285.32,285.5,284.6,284.91,6374.0
2024-06-20 11:30:00,284.8,285.14,284.72,285.14,4137.0,284.8,285.14,284.72,285.14,4137.0
2024-06-20 11:35:00,285.03,285.14,284.46,284.46,2309.0,285.03,285.14,284.46,284.46,2309.0
2024-06-20 11:40:00,284.6,284.61,284.17,284.17,2118.0,284.6,284.61,284.17,284.17,2118.0
2024-06-20 11:45:00,283.97,284.07,283.54,284.06,1519.0,283.97,284.07,283.54,284.06,1519.0
2024-06-20 11:50:00,284.19,284.21,283.55,283.62,2145.0,284.19,284.21,283.55,283.62,2145.0
2024-06-20 11:55:00,283.71,283.86,283.32,283.32,1600.0,283.71,283.86,283.32,283.32,1600.0
2024-06-20 12:00:00,282.93,283.72,282.93,283.72,1400.0,282.93,283.72,282.93,283.72,1400.0
2024-06-20 12:05:00,283.47,283.5,283.41,283.5,443.0,283.47,283.5,283.41,283.5,443.0
2024-06-20 12:10:00,283.63,283.9,283.53,283.78,1300.0,283.63,283.9,283.53,283.78,1300.0
2024-06-20 12:15:00,283.79,283.88,283.18,283.18,1800.0,283.79,283.88,283.18,283.18,1800.0
2024-06-20 12:20:00,283.58,283.63,283.03,283.03,3360.0,283.58,283.63,283.03,283.03,3360.0
2024-06-20 12:25:00,282.95,283.16,282.95,283.14,700.0,282.95,283.16,282.95,283.14,700.0
2024-06-20 12:30:00,283.08,283.8,283.04,283.38,3800.0,283.08,283.8,283.04,283.38,3800.0
2024-06-20 12:35:00,283.08,283.36,283.02,283.02,1900.0,283.08,283.36,283.02,283.02,1900.0
2024-06-20 12:40:00,283.3,283.52,283.05,283.49,2820.0,283.3,283.52,283.05,283.49,2820.0
2024-06-20 12:45:00,283.55,283.62,283.28,283.62,3989.0,283.55,283.62,283.28,283.62,3989.0
2024-06-20 12:50:00,283.71,284.08,283.65,284.06,2964.0,283.71,284.08,283.65,284.06,2964.0
2024-06-20 12:55:00,284.04,284.23,284.02,284.07,1977.0,284.04,284.23,284.02,284.07,1977.0
2024-06-20 13:00:00,284.07,284.43,284.07,284.43,1200.0,284.07,284.43,284.07,284.43,1200.0
2024-06-20 13:05:00,284.34,284.65,284.02,284.02,1813.0,284.34,284.65,284.02,284.02,1813.0
2024-06-20 13:10:00,283.89,284.03,283.58,283.58,887.0,283.89,284.03,283.58,283.58,887.0
2024-06-20 13:15:00,283.62,283.95,283.62,283.95,300.0,283.62,283.95,283.62,283.95,300.0
2024-06-20 13:20:00,283.94,284.09,283.46,284.02,4780.0,283.94,284.09,283.46,284.02,4780.0
2024-06-20 13:25:00,284.03,284.45,283.9,284.45,5634.0,284.03,284.45,283.9,284.45,5634.0
2024-06-20 13:30:00,284.33,284.76,284.17,284.76,3315.0,284.33,284.76,284.17,284.76,3315.0
2024-06-20 13:35:00,284.73,285.13,284.23,284.25,3687.0,284.73,285.13,284.23,284.25,3687.0
2024-06-20 13:40:00,284.23,284.4,283.9,284.31,2420.0,284.23,284.4,283.9,284.31,2420.0
2024-06-20 13:45:00,284.2,284.2,283.85,283.98,1100.0,284.2,284.2,283.85,283.98,1100.0
2024-06-20 13:50:00,284.03,284.44,283.75,284.37,3159.0,284.03,284.44,283.75,284.37,3159.0
2024-06-20 13:55:00,284.26,284.45,284.26,284.33,2724.0,284.26,284.45,284.26,284.33,2724.0
2024-06-20 14:00:00,284.38,284.62,284.27,284.62,1200.0,284.38,284.62,284.27,284.62,1200.0
2024-06-20 14:05:00,284.47,284.56,284.07,284.07,3623.0,284.47,284.56,284.07,284.07,3623.0
2024-06-20 14:10:00,284.07,284.08,283.35,283.35,2727.0,284.07,284.08,283.35,283.35,2727.0
2024-06-20 14:15:00,283.35,283.35,282.9,283.26,3935.0,283.35,283.35,282.9,283.26,3935.0
2024-06-20 14:20:00,283.14,283.28,283.03,283.06,2855.0,283.14,283.28,283.03,283.06,2855.0
2024-06-20 14:25:00,283.01,283.08,282.82,282.82,1524.0,283.01,283.08,282.82,282.82,1524.0
2024-06-20 14:30:00,282.82,283.0,282.7,282.9,3219.0,282.82,283.0,282.7,282.9,3219.0
2024-06-20 14:35:00,283.06,283.25,283.01,283.2,3160.0,283.06,283.25,283.01,283.2,3160.0
2024-06-20 14:40:00,283.19,283.31,282.87,282.89,2433.0,283.19,283.31,282.87,282.89,2433.0
2024-06-20 14:45:00,282.89,282.98,282.76,282.92,1956.0,282.89,282.98,282.76,282.92,1956.0
2024-06-20 14:50:00,282.92,283.08,282.91,283.01,2935.0,282.92,283.08,282.91,283.01,2935.0
2024-06-20 14:55:00,283.06,283.07,282.82,282.96,3911.0,283.06,283.07,282.82,282.96,3911.0
2024-06-20 15:00:00,283.07,283.5,283.07,283.5,2988.0,283.07,283.5,283.07,283.5,2988.0
2024-06-20 15:05:00,283.56,283.57,282.88,283.05,6440.0,283.56,283.57,282.88,283.05,6440.0
2024-06-20 15:10:00,283.03,283.53,282.97,283.46,3232.0,283.03,283.53,282.97,283.46,3232.0
2024-06-20 15:15:00,283.46,283.8,283.45,283.8,2606.0,283.46,283.8,283.45,283.8,2606.0
2024-06-20 15:20:00,283.87,284.04,283.83,283.9,3075.0,283.87,284.04,283.83,283.9,3075.0
2024-06-20 15:25:00,283.91,283.93,283.45,283.88,4544.0,283.91,283.93,283.45,283.88,4544.0
2024-06-20 15:30:00,283.86,283.89,283.53,283.62,3605.0,283.86,283.89,283.53,283.62,3605.0
2024-06-20 15:35:00,283.53,283.94,283.41,283.9,7437.0,283.53,283.94,283.41,283.9,7437.0
2024-06-20 15:40:00,283.87,283.87,283.24,283.53,6221.0,283.87,283.87,283.24,283.53,6221.0
2024-06-20 15:45:00,283.55,283.73,283.18,283.45,6764.0,283.55,283.73,283.18,283.45,6764.0
2024-06-20 15:50:00,283.39,283.89,283.31,283.46,26989.0,283.39,283.89,283.31,283.46,26989.0
2024-06-20 15:55:00,283.39,284.18,283.39,284.09,61037.0,283.39,284.18,283.39,284.09,61037.0
2024-06-21 09:30:00,286.94,289.3,286.16,288.78,213982.0,286.94,289.3,286.16,288.78,213982.0
2024-06-21 09:35:00,288.59,292.68,288.4,289.3,29772.0,288.59,292.68,288.4,289.3,29772.0
2024-06-21 09:40:00,288.61,289.85,287.85,289.85,6097.0,288.61,289.85,287.85,289.85,6097.0
2024-06-21 09:45:00,288.66,289.93,288.08,289.12,20378.0,288.66,289.93,288.08,289.12,20378.0
2024-06-21 09:50:00,289.61,292.62,289.61,292.21,9415.0,289.61,292.62,289.61,292.21,9415.0
2024-06-21 09:55:00,292.1,292.48,289.09,289.4,14754.0,292.1,292.48,289.09,289.4,14754.0
2024-06-21 10:00:00,289.3,289.81,289.03,289.8,20326.0,289.3,289.81,289.03,289.8,20326.0
2024-06-21 10:05:00,289.41,289.62,288.68,289.05,26510.0,289.41,289.62,288.68,289.05,26510.0
2024-06-21 10:10:00,289.11,289.81,287.72,287.72,9468.0,289.11,289.81,287.72,287.72,9468.0
2024-06-21 10:15:00,287.97,287.97,286.5,287.44,14733.0,287.97,287.97,286.5,287.44,14733.0
2024-06-21 10:20:00,287.41,287.48,286.72,287.31,7083.0,287.41,287.48,286.72,287.31,7083.0
2024-06-21 10:25:00,287.39,287.91,286.86,286.98,6942.0,287.39,287.91,286.86,286.98,6942.0
2024-06-21 10:30:00,287.0,288.2,286.95,287.85,6911.0,287.0,288.2,286.95,287.85,6911.0
2024-06-21 10:35:00,287.85,288.08,286.75,286.96,8573.0,287.85,288.08,286.75,286.96,8573.0
2024-06-21 10:40:00,287.04,288.59,286.89,288.58,5764.0,287.04,288.59,286.89,288.58,5764.0
2024-06-21 10:45:00,288.41,288.72,288.19,288.68,4511.0,288.41,288.72,288.19,288.68,4511.0
2024-06-21 10:50:00,288.63,288.68,287.89,288.01,3710.0,288.63,288.68,287.89,288.01,3710.0
2024-06-21 10:55:00,288.16,288.33,287.2,287.52,3942.0,288.16,288.33,287.2,287.52,3942.0
2024-06-21 11:00:00,287.67,287.79,287.17,287.65,3259.0,287.67,287.79,287.17,287.65,3259.0
2024-06-21 11:05:00,287.37,287.37,287.18,287.21,1847.0,287.37,287.37,287.18,287.21,1847.0
2024-06-21 11:10:00,287.06,287.51,287.04,287.48,3202.0,287.06,287.51,287.04,287.48,3202.0
2024-06-21 11:15:00,287.38,287.68,287.19,287.19,6705.0,287.38,287.68,287.19,287.19,6705.0
2024-06-21 11:20:00,287.1,287.12,286.12,286.25,7612.0,287.1,287.12,286.12,286.25,7612.0
2024-06-21 11:25:00,285.97,286.35,285.81,286.3,3383.0,285.97,286.35,285.81,286.3,3383.0
2024-06-21 11:30:00,286.18,286.51,285.8,286.37,4321.0,286.18,286.51,285.8,286.37,4321.0
2024-06-21 11:35:00,286.51,286.55,286.27,286.55,1475.0,286.51,286.55,286.27,286.55,1475.0
2024-06-21 11:40:00,286.33,286.54,286.11,286.12,2612.0,286.33,286.54,286.11,286.12,2612.0
2024-06-21 11:45:00,286.04,286.1,285.93,286.06,3670.0,286.04,286.1,285.93,286.06,3670.0
2024-06-21 11:50:00,286.11,286.43,286.1,286.43,2000.0,286.11,286.43,286.1,286.43,2000.0
2024-06-21 11:55:00,286.43,286.94,286.3,286.54,3522.0,286.43,286.94,286.3,286.54,3522.0
2024-06-21 12:00:00,286.33,286.46,286.27,286.4,1529.0,286.33,286.46,286.27,286.4,1529.0
2024-06-21 12:05:00,286.4,286.52,285.85,286.5,6182.0,286.4,286.52,285.85,286.5,6182.0
2024-06-21 12:10:00,286.51,286.64,286.4,286.4,1803.0,286.51,286.64,286.4,286.4,1803.0
2024-06-21 12:15:00,286.48,286.64,286.34,286.52,2597.0,286.48,286.64,286.34,286.52,2597.0
2024-06-21 12:20:00,286.5,286.91,286.48,286.79,7102.0,286.5,286.91,286.48,286.79,7102.0
2024-06-21 12:25:00,286.99,287.13,286.93,287.04,1712.0,286.99,287.13,286.93,287.04,1712.0
2024-06-21 12:30:00,287.23,287.41,286.91,286.91,2708.0,287.23,287.41,286.91,286.91,2708.0
2024-06-21 12:35:00,286.87,286.87,286.65,286.65,1249.0,286.87,286.87,286.65,286.65,1249.0
2024-06-21 12:40:00,286.46,286.64,286.46,286.62,1420.0,286.46,286.64,286.46,286.62,1420.0
2024-06-21 12:45:00,286.69,287.28,286.62,287.22,2918.0,286.69,287.28,286.62,287.22,2918.0
2024-06-21 12:50:00,287.2,287.41,287.03,287.38,3012.0,287.2,287.41,287.03,287.38,3012.0
2024-06-21 12:55:00,287.41,287.41,287.02,287.16,1806.0,287.41,287.41,287.02,287.16,1806.0
2024-06-21 13:00:00,287.05,287.3,286.82,286.89,5538.0,287.05,287.3,286.82,286.89,5538.0
2024-06-21 13:05:00,286.91,287.03,286.76,286.96,3273.0,286.91,287.03,286.76,286.96,3273.0
2024-06-21 13:10:00,286.9,287.05,286.77,286.96,4552.0,286.9,287.05,286.77,286.96,4552.0
2024-06-21 13:15:00,286.91,287.11,286.88,287.01,8690.0,286.91,287.11,286.88,287.01,8690.0
2024-06-21 13:20:00,287.0,287.54,287.0,287.28,3503.0,287.0,287.54,287.0,287.28,3503.0
2024-06-21 13:25:00,287.32,287.92,287.32,287.7,1974.0,287.32,287.92,287.32,287.7,1974.0
2024-06-21 13:30:00,287.75,287.89,287.61,287.86,2163.0,287.75,287.89,287.61,287.86,2163.0
2024-06-21 13:35:00,287.8,287.87,287.77,287.87,1101.0,287.8,287.87,287.77,287.87,1101.0
2024-06-21 13:40:00,287.88,288.17,287.78,288.11,1405.0,287.88,288.17,287.78,288.11,1405.0
2024-06-21 13:45:00,288.25,288.33,287.77,287.78,2812.0,288.25,288.33,287.77,287.78,2812.0
2024-06-21 13:50:00,287.8,288.01,287.8,287.8,2929.0,287.8,288.01,287.8,287.8,2929.0
2024-06-21 13:55:00,287.86,287.93,287.82,287.93,1436.0,287.86,287.93,287.82,287.93,1436.0
2024-06-21 14:00:00,287.93,289.12,287.93,289.12,5837.0,287.93,289.12,287.93,289.12,5837.0
2024-06-21 14:05:00,289.08,289.23,288.86,288.98,9163.0,289.08,289.23,288.86,288.98,9163.0
2024-06-21 14:10:00,288.96,289.19,288.96,289.19,1613.0,288.96,289.19,288.96,289.19,1613.0
2024-06-21 14:15:00,289.22,289.6,289.18,289.36,3220.0,289.22,289.6,289.18,289.36,3220.0
2024-06-21 14:20:00,289.46,289.46,289.19,289.19,3492.0,289.46,289.46,289.19,289.19,3492.0
2024-06-21 14:25:00,289.19,289.74,289.19,289.65,7455.0,289.19,289.74,289.19,289.65,7455.0
2024-06-21 14:30:00,289.72,289.95,289.67,289.95,2440.0,289.72,289.95,289.67,289.95,2440.0
2024-06-21 14:35:00,289.78,289.89,289.78,289.86,2960.0,289.78,289.89,289.78,289.86,2960.0
2024-06-21 14:40:00,289.86,289.89,289.42,289.53,13065.0,289.86,289.89,289.42,289.53,13065.0
2024-06-21 14:45:00,289.65,289.79,289.55,289.68,7808.0,289.65,289.79,289.55,289.68,7808.0
2024-06-21 14:50:00,289.81,290.1,289.75,290.08,2320.0,289.81,290.1,289.75,290.08,2320.0
2024-06-21 14:55:00,290.04,290.3,289.81,290.06,9003.0,290.04,290.3,289.81,290.06,9003.0
2024-06-21 15:00:00,289.98,290.54,289.98,290.45,3532.0,289.98,290.54,289.98,290.45,3532.0
2024-06-21 15:05:00,290.55,290.65,290.08,290.32,13208.0,290.55,290.65,290.08,290.32,13208.0
2024-06-21 15:10:00,290.38,290.91,290.29,290.85,7383.0,290.38,290.91,290.29,290.85,7383.0
2024-06-21 15:15:00,290.93,290.98,289.99,290.22,18641.0,290.93,290.98,289.99,290.22,18641.0
2024-06-21 15:20:00,290.11,290.33,289.3,289.3,4787.0,290.11,290.33,289.3,289.3,4787.0
2024-06-21 15:25:00,289.29,289.29,289.01,289.04,1524.0,289.29,289.29,289.01,289.04,1524.0
2024-06-21 15:30:00,288.95,289.97,288.8,289.93,13548.0,288.95,289.97,288.8,289.93,13548.0
2024-06-21 15:35:00,289.94,290.08,289.42,289.59,10751.0,289.94,290.08,289.42,289.59,10751.0
2024-06-21 15:40:00,289.45,289.67,289.26,289.59,8712.0,289.45,289.67,289.26,289.59,8712.0
2024-06-21 15:45:00,289.59,289.75,289.14,289.55,11931.0,289.59,289.75,289.14,289.55,11931.0
2024-06-21 15:50:00,289.64,290.84,289.34,290.84,36183.0,289.64,290.84,289.34,290.84,36183.0
2024-06-21 15:55:00,290.73,290.87,290.17,290.22,65502.0,290.73,290.87,290.17,290.22,65502.0
2024-06-24 09:30:00,288.93,288.93,285.84,286.44,15557.0,288.93,288.93,285.84,286.44,15557.0
2024-06-24 09:35:00,286.44,287.91,286.09,286.98,14052.0,286.44,287.91,286.09,286.98,14052.0
2024-06-24 09:40:00,287.26,289.21,287.26,288.44,4846.0,287.26,289.21,287.26,288.44,4846.0
2024-06-24 09:45:00,288.66,289.0,286.88,288.7,8263.0,288.66,289.0,286.88,288.7,8263.0
2024-06-24 09:50:00,288.7,289.11,288.1,289.07,3630.0,288.7,289.11,288.1,289.07,3630.0
2024-06-24 09:55:00,290.0,290.55,289.83,289.98,9103.0,290.0,290.55,289.83,289.98,9103.0
2024-06-24 10:00:00,289.97,291.26,289.12,289.61,15531.0,289.97,291.26,289.12,289.61,15531.0
2024-06-24 10:05:00,290.09,291.51,289.71,291.51,9874.0,290.09,291.51,289.71,291.51,9874.0
2024-06-24 10:10:00,291.56,292.91,291.21,291.21,10412.0,291.56,292.91,291.21,291.21,10412.0
2024-06-24 10:15:00,291.11,291.57,290.28,291.28,2815.0,291.11,291.57,290.28,291.28,2815.0
2024-06-24 10:20:00,291.19,292.06,291.19,291.93,6077.0,291.19,292.06,291.19,291.93,6077.0
2024-06-24 10:25:00,292.0,292.46,291.61,292.05,8882.0,292.0,292.46,291.61,292.05,8882.0
2024-06-24 10:30:00,292.29,292.3,291.46,291.46,3268.0,292.29,292.3,291.46,291.46,3268.0
2024-06-24 10:35:00,291.6,292.06,291.2,291.89,4264.0,291.6,292.06,291.2,291.89,4264.0
2024-06-24 10:40:00,291.91,292.6,291.56,292.6,6244.0,291.91,292.6,291.56,292.6,6244.0
2024-06-24 10:45:00,292.56,293.02,292.08,292.81,5077.0,292.56,293.02,292.08,292.81,5077.0
2024-06-24 10:50:00,292.82,292.99,291.58,291.58,10473.0,292.82,292.99,291.58,291.58,10473.0
2024-06-24 10:55:00,291.73,292.16,291.35,291.79,23667.0,291.73,292.16,291.35,291.79,23667.0
2024-06-24 11:00:00,292.02,292.02,290.85,290.89,8307.0,292.02,292.02,290.85,290.89,8307.0
2024-06-24 11:05:00,290.88,291.0,290.58,290.86,3809.0,290.88,291.0,290.58,290.86,3809.0
2024-06-24 11:10:00,290.86,291.02,290.74,290.97,2848.0,290.86,291.02,290.74,290.97,2848.0
2024-06-24 11:15:00,291.0,291.13,290.58,290.92,7728.0,291.0,291.13,290.58,290.92,7728.0
2024-06-24 11:20:00,291.02,291.04,290.68,290.68,1832.0,291.02,291.04,290.68,290.68,1832.0
2024-06-24 11:25:00,290.68,291.4,290.68,291.35,20793.0,290.68,291.4,290.68,291.35,20793.0
2024-06-24 11:30:00,291.35,291.94,291.33,291.82,9627.0,291.35,291.94,291.33,291.82,9627.0
2024-06-24 11:35:00,291.72,292.0,291.48,291.5,5219.0,291.72,292.0,291.48,291.5,5219.0
2024-06-24 11:40:00,291.63,291.76,291.43,291.57,4571.0,291.63,291.76,291.43,291.57,4571.0
2024-06-24 11:45:00,291.57,291.97,291.48,291.93,2758.0,291.57,291.97,291.48,291.93,2758.0
2024-06-24 11:50:00,291.82,291.82,291.6,291.68,1493.0,291.82,291.82,291.6,291.68,1493.0
2024-06-24 11:55:00,291.68,291.74,291.46,291.7,6256.0,291.68,291.74,291.46,291.7,6256.0
2024-06-24 12:00:00,291.37,291.7,290.91,290.92,8105.0,291.37,291.7,290.91,290.92,8105.0
2024-06-24 12:05:00,290.91,292.07,290.9,291.94,6057.0,290.91,292.07,290.9,291.94,6057.0
2024-06-24 12:10:00,291.98,292.55,291.77,292.4,3177.0,291.98,292.55,291.77,292.4,3177.0
2024-06-24 12:15:00,292.22,292.39,291.52,291.63,3703.0,292.22,292.39,291.52,291.63,3703.0
2024-06-24 12:20:00,291.63,291.78,291.23,291.33,5961.0,291.63,291.78,291.23,291.33,5961.0
2024-06-24 12:25:00,291.36,291.69,291.03,291.27,11114.0,291.36,291.69,291.03,291.27,11114.0
2024-06-24 12:30:00,291.27,291.57,291.14,291.5,1972.0,291.27,291.57,291.14,291.5,1972.0
2024-06-24 12:35:00,291.25,291.45,291.14,291.24,3048.0,291.25,291.45,291.14,291.24,3048.0
2024-06-24 12:40:00,291.24,291.67,291.17,291.67,4025.0,291.24,291.67,291.17,291.67,4025.0
2024-06-24 12:45:00,291.56,291.77,291.55,291.69,1884.0,291.56,291.77,291.55,291.69,1884.0
2024-06-24 12:50:00,291.59,291.86,291.46,291.57,4559.0,291.59,291.86,291.46,291.57,4559.0
2024-06-24 12:55:00,291.57,291.75,291.16,291.29,2937.0,291.57,291.75,291.16,291.29,2937.0
2024-06-24 13:00:00,291.5,291.62,291.32,291.62,2809.0,291.5,291.62,291.32,291.62,2809.0
2024-06-24 13:05:00,291.5,291.7,291.35,291.36,2700.0,291.5,291.7,291.35,291.36,2700.0
2024-06-24 13:10:00,291.19,291.56,291.19,291.32,3880.0,291.19,291.56,291.19,291.32,3880.0
2024-06-24 13:15:00,291.28,291.42,291.05,291.25,4301.0,291.28,291.42,291.05,291.25,4301.0
2024-06-24 13:20:00,291.25,291.42,291.09,291.41,3756.0,291.25,291.42,291.09,291.41,3756.0
2024-06-24 13:25:00,291.34,291.48,291.33,291.48,2611.0,291.34,291.48,291.33,291.48,2611.0
2024-06-24 13:30:00,291.2,291.21,291.0,291.03,2257.0,291.2,291.21,291.0,291.03,2257.0
2024-06-24 13:35:00,291.01,291.04,290.5,290.7,6274.0,291.01,291.04,290.5,290.7,6274.0
2024-06-24 13:40:00,290.6,290.77,290.48,290.67,3029.0,290.6,290.77,290.48,290.67,3029.0
2024-06-24 13:45:00,290.78,291.22,290.77,291.12,2451.0,290.78,291.22,290.77,291.12,2451.0
2024-06-24 13:50:00,291.12,291.58,291.1,291.5,3606.0,291.12,291.58,291.1,291.5,3606.0
2024-06-24 13:55:00,291.5,291.5,291.0,291.05,2640.0,291.5,291.5,291.0,291.05,2640.0
2024-06-24 14:00:00,291.27,291.42,291.09,291.32,4255.0,291.27,291.42,291.09,291.32,4255.0
2024-06-24 14:05:00,291.41,291.72,291.32,291.32,4880.0,291.41,291.72,291.32,291.32,4880.0
2024-06-24 14:10:00,291.32,291.32,290.96,291.11,4965.0,291.32,291.32,290.96,291.11,4965.0
2024-06-24 14:15:00,291.23,291.77,291.2,291.65,3813.0,291.23,291.77,291.2,291.65,3813.0
2024-06-24 14:20:00,291.76,292.13,291.61,292.0,2925.0,291.76,292.13,291.61,292.0,2925.0
2024-06-24 14:25:00,292.0,292.1,291.91,291.92,5284.0,292.0,292.1,291.91,291.92,5284.0
2024-06-24 14:30:00,291.99,292.14,291.65,292.04,8008.0,291.99,292.14,291.65,292.04,8008.0
2024-06-24 14:35:00,292.15,292.26,291.56,291.67,3700.0,292.15,292.26,291.56,291.67,3700.0
2024-06-24 14:40:00,291.67,291.82,291.4,291.55,2500.0,291.67,291.82,291.4,291.55,2500.0
2024-06-24 14:45:00,291.48,291.86,291.37,291.86,5024.0,291.48,291.86,291.37,291.86,5024.0
2024-06-24 14:50:00,292.0,292.7,292.0,292.22,7807.0,292.0,292.7,292.0,292.22,7807.0
2024-06-24 14:55:00,292.27,292.36,292.15,292.15,2956.0,292.27,292.36,292.15,292.15,2956.0
2024-06-24 15:00:00,292.15,292.5,292.07,292.15,4064.0,292.15,292.5,292.07,292.15,4064.0
2024-06-24 15:05:00,292.26,292.26,291.76,291.76,3480.0,292.26,292.26,291.76,291.76,3480.0
2024-06-24 15:10:00,291.65,292.07,291.57,292.07,4550.0,291.65,292.07,291.57,292.07,4550.0
2024-06-24 15:15:00,292.07,292.14,291.68,291.76,5425.0,292.07,292.14,291.68,291.76,5425.0
2024-06-24 15:20:00,291.74,292.13,291.68,292.06,4077.0,291.74,292.13,291.68,292.06,4077.0
2024-06-24 15:25:00,291.85,292.26,291.83,292.16,3710.0,291.85,292.26,291.83,292.16,3710.0
2024-06-24 15:30:00,292.27,292.55,291.74,291.83,23437.0,292.27,292.55,291.74,291.83,23437.0
2024-06-24 15:35:00,291.85,291.85,290.87,290.99,22790.0,291.85,291.85,290.87,290.99,22790.0
2024-06-24 15:40:00,291.07,291.55,290.37,290.37,29011.0,291.07,291.55,290.37,290.37,29011.0
2024-06-24 15:45:00,290.37,290.38,288.55,288.55,47209.0,290.37,290.38,288.55,288.55,47209.0
2024-06-24 15:50:00,288.52,288.6,286.51,286.52,53286.0,288.52,288.6,286.51,286.52,53286.0
2024-06-24 15:55:00,286.56,286.95,284.93,285.8,160922.0,286.56,286.95,284.93,285.8,160922.0
2024-06-25 09:30:00,284.15,284.48,282.2,283.21,23299.0,284.15,284.48,282.2,283.21,23299.0
2024-06-25 09:35:00,283.42,284.5,282.99,283.82,14107.0,283.42,284.5,282.99,283.82,14107.0
2024-06-25 09:40:00,283.75,283.88,282.18,283.37,14494.0,283.75,283.88,282.18,283.37,14494.0
2024-06-25 09:45:00,283.54,284.0,282.3,283.01,18053.0,283.54,284.0,282.3,283.01,18053.0
2024-06-25 09:50:00,282.87,283.02,282.53,282.76,3883.0,282.87,283.02,282.53,282.76,3883.0
2024-06-25 09:55:00,282.77,282.96,282.44,282.54,5907.0,282.77,282.96,282.44,282.54,5907.0
2024-06-25 10:00:00,282.56,284.35,282.44,284.31,19426.0,282.56,284.35,282.44,284.31,19426.0
2024-06-25 10:05:00,284.29,285.15,283.91,285.15,13918.0,284.29,285.15,283.91,285.15,13918.0
2024-06-25 10:10:00,285.0,285.84,284.86,285.84,30089.0,285.0,285.84,284.86,285.84,30089.0
2024-06-25 10:15:00,285.8,286.1,285.26,285.48,25160.0,285.8,286.1,285.26,285.48,25160.0
2024-06-25 10:20:00,285.43,286.5,285.42,286.46,12831.0,285.43,286.5,285.42,286.46,12831.0
2024-06-25 10:25:00,286.46,286.9,285.74,286.9,12417.0,286.46,286.9,285.74,286.9,12417.0
2024-06-25 10:30:00,286.9,287.07,285.94,286.0,10144.0,286.9,287.07,285.94,286.0,10144.0
2024-06-25 10:35:00,286.16,287.08,286.0,287.08,6992.0,286.16,287.08,286.0,287.08,6992.0
2024-06-25 10:40:00,286.95,287.66,286.93,287.23,6508.0,286.95,287.66,286.93,287.23,6508.0
2024-06-25 10:45:00,287.13,287.53,286.94,287.1,7619.0,287.13,287.53,286.94,287.1,7619.0
2024-06-25 10:50:00,286.95,287.03,286.64,286.69,10260.0,286.95,287.03,286.64,286.69,10260.0
2024-06-25 10:55:00,286.69,287.22,286.69,286.94,20427.0,286.69,287.22,286.69,286.94,20427.0
2024-06-25 11:00:00,286.95,287.05,286.03,286.03,6949.0,286.95,287.05,286.03,286.03,6949.0
2024-06-25 11:05:00,285.79,285.9,285.64,285.87,2905.0,285.79,285.9,285.64,285.87,2905.0
2024-06-25 11:10:00,285.9,286.43,285.9,286.09,3243.0,285.9,286.43,285.9,286.09,3243.0
2024-06-25 11:15:00,285.92,286.52,285.92,286.5,3225.0,285.92,286.52,285.92,286.5,3225.0
2024-06-25 11:20:00,286.49,286.5,285.94,285.94,6250.0,286.49,286.5,285.94,285.94,6250.0
2024-06-25 11:25:00,286.13,286.13,285.81,286.1,929.0,286.13,286.13,285.81,286.1,929.0
2024-06-25 11:30:00,286.15,286.63,286.0,286.0,3825.0,286.15,286.63,286.0,286.0,3825.0
2024-06-25 11:35:00,285.94,286.01,285.65,285.96,4442.0,285.94,286.01,285.65,285.96,4442.0
2024-06-25 11:40:00,285.98,286.74,285.91,286.74,2678.0,285.98,286.74,285.91,286.74,2678.0
2024-06-25 11:45:00,286.68,286.83,286.38,286.53,4710.0,286.68,286.83,286.38,286.53,4710.0
2024-06-25 11:50:00,286.44,286.51,286.07,286.2,27098.0,286.44,286.51,286.07,286.2,27098.0
2024-06-25 11:55:00,286.25,286.68,286.25,286.4,7290.0,286.25,286.68,286.25,286.4,7290.0
2024-06-25 12:00:00,286.52,287.21,286.39,287.21,3534.0,286.52,287.21,286.39,287.21,3534.0
2024-06-25 12:05:00,287.3,287.36,286.98,287.16,3310.0,287.3,287.36,286.98,287.16,3310.0
2024-06-25 12:10:00,287.21,287.27,286.98,287.06,4530.0,287.21,287.27,286.98,287.06,4530.0
2024-06-25 12:15:00,287.13,287.21,287.01,287.2,2222.0,287.13,287.21,287.01,287.2,2222.0
2024-06-25 12:20:00,287.02,287.21,286.99,287.19,1994.0,287.02,287.21,286.99,287.19,1994.0
2024-06-25 12:25:00,287.19,287.19,286.77,287.1,6652.0,287.19,287.19,286.77,287.1,6652.0
2024-06-25 12:30:00,286.74,286.74,286.42,286.42,1100.0,286.74,286.74,286.42,286.42,1100.0
2024-06-25 12:35:00,286.51,286.53,286.17,286.27,5498.0,286.51,286.53,286.17,286.27,5498.0
2024-06-25 12:40:00,286.26,286.66,286.1,286.66,9350.0,286.26,286.66,286.1,286.66,9350.0
2024-06-25 12:45:00,286.66,286.91,286.61,286.91,4358.0,286.66,286.91,286.61,286.91,4358.0
2024-06-25 12:50:00,286.89,286.89,286.63,286.64,2326.0,286.89,286.89,286.63,286.64,2326.0
2024-06-25 12:55:00,286.57,286.57,286.32,286.32,2000.0,286.57,286.57,286.32,286.32,2000.0
2024-06-25 13:00:00,286.42,286.95,286.42,286.88,3000.0,286.42,286.95,286.42,286.88,3000.0
2024-06-25 13:05:00,286.75,286.89,286.61,286.8,2698.0,286.75,286.89,286.61,286.8,2698.0
2024-06-25 13:10:00,286.87,287.04,286.79,286.88,2695.0,286.87,287.04,286.79,286.88,2695.0
2024-06-25 13:15:00,286.78,286.78,286.44,286.7,1684.0,286.78,286.78,286.44,286.7,1684.0
2024-06-25 13:20:00,286.7,287.1,286.49,286.49,13234.0,286.7,287.1,286.49,286.49,13234.0
2024-06-25 13:25:00,286.61,287.0,286.61,287.0,1700.0,286.61,287.0,286.61,287.0,1700.0
2024-06-25 13:30:00,287.0,287.04,286.89,287.0,2828.0,287.0,287.04,286.89,287.0,2828.0
2024-06-25 13:35:00,287.0,287.05,286.89,287.03,1600.0,287.0,287.05,286.89,287.03,1600.0
2024-06-25 13:40:00,286.9,287.32,286.9,287.31,4370.0,286.9,287.32,286.9,287.31,4370.0
2024-06-25 13:45:00,287.22,287.64,287.11,287.11,5485.0,287.22,287.64,287.11,287.11,5485.0
2024-06-25 13:50:00,287.23,287.86,287.23,287.86,2286.0,287.23,287.86,287.23,287.86,2286.0
2024-06-25 13:55:00,287.83,288.27,287.79,288.13,2700.0,287.83,288.27,287.79,288.13,2700.0
2024-06-25 14:00:00,288.11,288.5,288.06,288.5,1910.0,288.11,288.5,288.06,288.5,1910.0
2024-06-25 14:05:00,288.44,288.81,288.34,288.69,10056.0,288.44,288.81,288.34,288.69,10056.0
2024-06-25 14:10:00,288.67,289.0,288.67,288.9,1317.0,288.67,289.0,288.67,288.9,1317.0
2024-06-25 14:15:00,289.08,289.19,288.95,289.19,6466.0,289.08,289.19,288.95,289.19,6466.0
2024-06-25 14:20:00,289.09,289.54,289.09,289.52,1952.0,289.09,289.54,289.09,289.52,1952.0
2024-06-25 14:25:00,289.61,289.61,289.2,289.24,5018.0,289.61,289.61,289.2,289.24,5018.0
2024-06-25 14:30:00,289.25,289.94,289.24,289.86,4120.0,289.25,289.94,289.24,289.86,4120.0
2024-06-25 14:35:00,289.88,289.89,289.37,289.53,3112.0,289.88,289.89,289.37,289.53,3112.0
2024-06-25 14:40:00,289.5,289.5,288.91,288.98,4796.0,289.5,289.5,288.91,288.98,4796.0
2024-06-25 14:45:00,288.8,288.87,288.52,288.52,2211.0,288.8,288.87,288.52,288.52,2211.0
2024-06-25 14:50:00,288.66,289.36,288.66,289.36,3822.0,288.66,289.36,288.66,289.36,3822.0
2024-06-25 14:55:00,289.46,290.22,289.37,290.14,7970.0,289.46,290.22,289.37,290.14,7970.0
2024-06-25 15:00:00,290.15,290.78,290.08,290.14,7611.0,290.15,290.78,290.08,290.14,7611.0
2024-06-25 15:05:00,290.14,290.94,290.14,290.84,2547.0,290.14,290.94,290.14,290.84,2547.0
2024-06-25 15:10:00,290.98,291.0,290.42,290.46,3526.0,290.98,291.0,290.42,290.46,3526.0
2024-06-25 15:15:00,290.53,290.53,290.1,290.1,4479.0,290.53,290.53,290.1,290.1,4479.0
2024-06-25 15:20:00,290.21,290.43,290.04,290.07,8825.0,290.21,290.43,290.04,290.07,8825.0
2024-06-25 15:25:00,290.08,290.27,289.98,289.98,4019.0,290.08,290.27,289.98,289.98,4019.0
2024-06-25 15:30:00,289.9,290.14,289.81,290.14,4253.0,289.9,290.14,289.81,290.14,4253.0
2024-06-25 15:35:00,290.03,290.36,290.02,290.26,5867.0,290.03,290.36,290.02,290.26,5867.0
2024-06-25 15:40:00,290.25,290.34,289.88,290.0,14475.0,290.25,290.34,289.88,290.0,14475.0
2024-06-25 15:45:00,289.94,290.4,289.93,290.31,5733.0,289.94,290.4,289.93,290.31,5733.0
2024-06-25 15:50:00,290.31,291.29,290.13,290.96,17183.0,290.31,291.29,290.13,290.96,17183.0
2024-06-25 15:55:00,290.89,291.06,290.76,290.92,28663.0,290.89,291.06,290.76,290.92,28663.0
2024-06-26 09:30:00,288.67,289.75,288.23,289.23,8185.0,288.67,289.75,288.23,289.23,8185.0
2024-06-26 09:35:00,289.27,289.83,289.23,289.35,1315.0,289.27,289.83,289.23,289.35,1315.0
2024-06-26 09:40:00,289.29,290.12,289.06,290.12,4134.0,289.29,290.12,289.06,290.12,4134.0
2024-06-26 09:45:00,290.25,290.25,289.08,289.23,2929.0,290.25,290.25,289.08,289.23,2929.0
2024-06-26 09:50:00,289.12,290.33,289.0,290.33,5811.0,289.12,290.33,289.0,290.33,5811.0
2024-06-26 09:55:00,290.2,292.14,290.2,291.88,8110.0,290.2,292.14,290.2,291.88,8110.0
2024-06-26 10:00:00,291.51,291.9,291.36,291.9,7432.0,291.51,291.9,291.36,291.9,7432.0
2024-06-26 10:05:00,291.56,291.91,291.34,291.91,7149.0,291.56,291.91,291.34,291.91,7149.0
2024-06-26 10:10:00,292.05,292.17,292.02,292.17,1000.0,292.05,292.17,292.02,292.17,1000.0
2024-06-26 10:15:00,292.22,292.24,291.96,291.96,1302.0,292.22,292.24,291.96,291.96,1302.0
2024-06-26 10:20:00,291.98,292.24,291.62,291.71,7748.0,291.98,292.24,291.62,291.71,7748.0
2024-06-26 10:25:00,291.48,291.87,291.47,291.69,2057.0,291.48,291.87,291.47,291.69,2057.0
2024-06-26 10:30:00,291.52,291.53,291.09,291.37,3968.0,291.52,291.53,291.09,291.37,3968.0
2024-06-26 10:35:00,291.35,291.35,290.7,290.92,2694.0,291.35,291.35,290.7,290.92,2694.0
2024-06-26 10:40:00,290.71,291.38,290.71,291.38,1810.0,290.71,291.38,290.71,291.38,1810.0
2024-06-26 10:45:00,291.14,291.65,291.14,291.65,700.0,291.14,291.65,291.14,291.65,700.0
2024-06-26 10:50:00,291.63,292.02,291.57,291.76,4650.0,291.63,292.02,291.57,291.76,4650.0
2024-06-26 10:55:00,291.49,291.64,291.16,291.16,2050.0,291.49,291.64,291.16,291.16,2050.0
2024-06-26 11:00:00,290.88,291.04,290.58,290.59,1689.0,290.88,291.04,290.58,290.59,1689.0
2024-06-26 11:05:00,290.57,290.63,290.06,290.25,800.0,290.57,290.63,290.06,290.25,800.0
2024-06-26 11:10:00,290.23,290.68,290.22,290.63,1808.0,290.23,290.68,290.22,290.63,1808.0
2024-06-26 11:15:00,290.76,291.04,290.76,290.93,900.0,290.76,291.04,290.76,290.93,900.0
2024-06-26 11:20:00,291.0,291.12,290.84,290.84,2332.0,291.0,291.12,290.84,290.84,2332.0
2024-06-26 11:25:00,291.1,291.15,290.92,291.15,2168.0,291.1,291.15,290.92,291.15,2168.0
2024-06-26 11:30:00,291.1,291.25,290.99,291.14,1595.0,291.1,291.25,290.99,291.14,1595.0
2024-06-26 11:35:00,291.13,291.23,291.08,291.23,2466.0,291.13,291.23,291.08,291.23,2466.0
2024-06-26 11:40:00,291.13,291.22,290.76,290.83,2378.0,291.13,291.22,290.76,290.83,2378.0
2024-06-26 11:45:00,290.97,291.0,290.58,290.74,3124.0,290.97,291.0,290.58,290.74,3124.0
2024-06-26 11:50:00,290.88,290.88,290.22,290.61,2468.0,290.88,290.88,290.22,290.61,2468.0
2024-06-26 11:55:00,290.6,291.0,290.6,290.9,4269.0,290.6,291.0,290.6,290.9,4269.0
2024-06-26 12:00:00,290.9,291.34,290.78,291.34,2039.0,290.9,291.34,290.78,291.34,2039.0
2024-06-26 12:05:00,291.43,291.43,291.05,291.11,2208.0,291.43,291.43,291.05,291.11,2208.0
2024-06-26 12:10:00,290.95,291.01,290.88,291.01,1084.0,290.95,291.01,290.88,291.01,1084.0
2024-06-26 12:15:00,291.02,291.11,290.69,290.69,1594.0,291.02,291.11,290.69,290.69,1594.0
2024-06-26 12:20:00,290.76,290.77,290.76,290.76,144.0,290.76,290.77,290.76,290.76,144.0
2024-06-26 12:25:00,290.79,290.95,290.7,290.82,1800.0,290.79,290.95,290.7,290.82,1800.0
2024-06-26 12:30:00,290.93,291.02,290.48,290.48,5495.0,290.93,291.02,290.48,290.48,5495.0
2024-06-26 12:35:00,290.33,290.42,290.1,290.42,830.0,290.33,290.42,290.1,290.42,830.0
2024-06-26 12:40:00,290.45,290.45,290.45,290.45,337.0,290.45,290.45,290.45,290.45,337.0
2024-06-26 12:45:00,290.46,290.93,290.46,290.93,6309.0,290.46,290.93,290.46,290.93,6309.0
2024-06-26 12:50:00,290.97,291.57,290.96,291.01,10902.0,290.97,291.57,290.96,291.01,10902.0
2024-06-26 12:55:00,290.96,290.96,290.95,290.96,100.0,290.96,290.96,290.95,290.96,100.0
2024-06-26 13:00:00,290.96,290.96,290.62,290.62,1685.0,290.96,290.96,290.62,290.62,1685.0
2024-06-26 13:05:00,290.58,290.58,290.58,290.58,100.0,290.58,290.58,290.58,290.58,100.0
2024-06-26 13:10:00,290.71,290.88,290.71,290.85,1603.0,290.71,290.88,290.71,290.85,1603.0
2024-06-26 13:15:00,290.66,290.66,290.29,290.29,636.0,290.66,290.66,290.29,290.29,636.0
2024-06-26 13:20:00,290.49,290.63,290.48,290.6,500.0,290.49,290.63,290.48,290.6,500.0
2024-06-26 13:25:00,290.58,290.58,290.57,290.58,400.0,290.58,290.58,290.57,290.58,400.0
2024-06-26 13:30:00,290.46,290.54,290.39,290.45,2029.0,290.46,290.54,290.39,290.45,2029.0
2024-06-26 13:35:00,290.39,290.39,290.29,290.37,1206.0,290.39,290.39,290.29,290.37,1206.0
2024-06-26 13:40:00,290.34,290.48,290.34,290.48,800.0,290.34,290.48,290.34,290.48,800.0
2024-06-26 13:45:00,290.52,290.69,290.4,290.59,9341.0,290.52,290.69,290.4,290.59,9341.0
2024-06-26 13:50:00,290.6,290.74,290.59,290.74,600.0,290.6,290.74,290.59,290.74,600.0
2024-06-26 13:55:00,290.75,290.94,290.75,290.92,1301.0,290.75,290.94,290.75,290.92,1301.0
2024-06-26 14:00:00,290.87,290.92,290.46,290.63,2413.0,290.87,290.92,290.46,290.63,2413.0
2024-06-26 14:05:00,290.63,290.67,290.41,290.41,1037.0,290.63,290.67,290.41,290.41,1037.0
2024-06-26 14:10:00,290.14,290.22,290.07,290.22,400.0,290.14,290.22,290.07,290.22,400.0
2024-06-26 14:15:00,290.21,290.21,290.07,290.18,2618.0,290.21,290.21,290.07,290.18,2618.0
2024-06-26 14:20:00,290.18,290.32,290.1,290.23,3133.0,290.18,290.32,290.1,290.23,3133.0
2024-06-26 14:25:00,290.19,290.19,290.13,290.13,1515.0,290.19,290.19,290.13,290.13,1515.0
2024-06-26 14:30:00,290.09,290.49,290.06,290.42,3902.0,290.09,290.49,290.06,290.42,3902.0
2024-06-26 14:35:00,290.3,290.33,290.22,290.32,2000.0,290.3,290.33,290.22,290.32,2000.0
2024-06-26 14:40:00,290.32,290.8,290.32,290.71,2700.0,290.32,290.8,290.32,290.71,2700.0
2024-06-26 14:45:00,290.71,290.98,290.58,290.98,3369.0,290.71,290.98,290.58,290.98,3369.0
2024-06-26 14:50:00,291.0,291.16,290.99,291.15,1496.0,291.0,291.16,290.99,291.15,1496.0
2024-06-26 14:55:00,291.29,291.67,291.28,291.66,2300.0,291.29,291.67,291.28,291.66,2300.0
2024-06-26 15:00:00,291.7,291.7,291.25,291.33,2004.0,291.7,291.7,291.25,291.33,2004.0
2024-06-26 15:05:00,291.33,291.34,291.26,291.32,2018.0,291.33,291.34,291.26,291.32,2018.0
2024-06-26 15:10:00,291.31,291.72,291.31,291.5,3894.0,291.31,291.72,291.31,291.5,3894.0
2024-06-26 15:15:00,291.42,291.88,291.42,291.88,2774.0,291.42,291.88,291.42,291.88,2774.0
2024-06-26 15:20:00,291.79,291.97,291.69,291.87,4961.0,291.79,291.97,291.69,291.87,4961.0
2024-06-26 15:25:00,291.94,292.04,291.84,291.99,1963.0,291.94,292.04,291.84,291.99,1963.0
2024-06-26 15:30:00,291.98,292.3,291.91,292.12,3655.0,291.98,292.3,291.91,292.12,3655.0
2024-06-26 15:35:00,292.21,292.21,291.86,291.96,7029.0,292.21,292.21,291.86,291.96,7029.0
2024-06-26 15:40:00,291.91,292.3,291.91,292.25,4443.0,291.91,292.3,291.91,292.25,4443.0
2024-06-26 15:45:00,292.2,292.35,292.14,292.14,2100.0,292.2,292.35,292.14,292.14,2100.0
2024-06-26 15:50:00,292.3,292.62,292.19,292.33,10895.0,292.3,292.62,292.19,292.33,10895.0
2024-06-26 15:55:00,292.23,292.35,291.54,291.8,41238.0,292.23,292.35,291.54,291.8,41238.0
2024-06-27 09:30:00,291.59,292.01,290.49,290.49,14329.0,291.59,292.01,290.49,290.49,14329.0
2024-06-27 09:35:00,289.9,290.41,288.65,290.29,2781.0,289.9,290.41,288.65,290.29,2781.0
2024-06-27 09:40:00,290.34,291.05,290.06,291.0,2719.0,290.34,291.05,290.06,291.0,2719.0
2024-06-27 09:45:00,290.86,291.11,290.76,290.98,2586.0,290.86,291.11,290.76,290.98,2586.0
2024-06-27 09:50:00,291.05,291.94,291.05,291.75,9426.0,291.05,291.94,291.05,291.75,9426.0
2024-06-27 09:55:00,291.84,292.19,291.49,292.04,7321.0,291.84,292.19,291.49,292.04,7321.0
2024-06-27 10:00:00,292.09,292.96,291.94,292.69,8387.0,292.09,292.96,291.94,292.69,8387.0
2024-06-27 10:05:00,292.66,292.69,292.37,292.69,5749.0,292.66,292.69,292.37,292.69,5749.0
2024-06-27 10:10:00,292.51,293.45,292.51,293.42,6083.0,292.51,293.45,292.51,293.42,6083.0
2024-06-27 10:15:00,293.51,293.66,293.33,293.66,2031.0,293.51,293.66,293.33,293.66,2031.0
2024-06-27 10:20:00,293.53,294.41,293.49,294.15,2544.0,293.53,294.41,293.49,294.15,2544.0
2024-06-27 10:25:00,294.39,295.33,294.02,295.09,11275.0,294.39,295.33,294.02,295.09,11275.0
2024-06-27 10:30:00,295.23,295.3,294.62,294.71,6405.0,295.23,295.3,294.62,294.71,6405.0
2024-06-27 10:35:00,294.64,295.0,294.49,294.94,4921.0,294.64,295.0,294.49,294.94,4921.0
2024-06-27 10:40:00,295.16,297.42,295.15,296.51,21643.0,295.16,297.42,295.15,296.51,21643.0
2024-06-27 10:45:00,296.38,297.0,295.67,295.68,6001.0,296.38,297.0,295.67,295.68,6001.0
2024-06-27 10:50:00,295.6,295.6,295.08,295.09,2315.0,295.6,295.6,295.08,295.09,2315.0
2024-06-27 10:55:00,295.17,295.34,295.01,295.02,1922.0,295.17,295.34,295.01,295.02,1922.0
2024-06-27 11:00:00,295.01,295.15,294.82,294.91,3700.0,295.01,295.15,294.82,294.91,3700.0
2024-06-27 11:05:00,294.85,295.45,294.84,295.45,1979.0,294.85,295.45,294.84,295.45,1979.0
2024-06-27 11:10:00,295.51,296.12,295.49,295.57,18589.0,295.51,296.12,295.49,295.57,18589.0
2024-06-27 11:15:00,295.63,295.64,294.28,294.28,2747.0,295.63,295.64,294.28,294.28,2747.0
2024-06-27 11:20:00,294.2,294.2,293.03,293.66,3726.0,294.2,294.2,293.03,293.66,3726.0
2024-06-27 11:25:00,293.63,293.72,292.89,292.98,2603.0,293.63,293.72,292.89,292.98,2603.0
2024-06-27 11:30:00,293.0,293.62,292.84,293.26,2080.0,293.0,293.62,292.84,293.26,2080.0
2024-06-27 11:35:00,293.32,293.53,293.16,293.53,21291.0,293.32,293.53,293.16,293.53,21291.0
2024-06-27 11:40:00,293.33,293.7,293.09,293.7,3050.0,293.33,293.7,293.09,293.7,3050.0
2024-06-27 11:45:00,293.43,293.51,293.21,293.28,2399.0,293.43,293.51,293.21,293.28,2399.0
2024-06-27 11:50:00,293.2,293.56,293.03,293.48,2900.0,293.2,293.56,293.03,293.48,2900.0
2024-06-27 11:55:00,293.66,293.79,293.59,293.59,1900.0,293.66,293.79,293.59,293.59,1900.0
2024-06-27 12:00:00,293.77,294.07,293.77,294.02,3670.0,293.77,294.07,293.77,294.02,3670.0
2024-06-27 12:05:00,294.0,294.01,293.85,293.99,1391.0,294.0,294.01,293.85,293.99,1391.0
2024-06-27 12:10:00,293.88,293.96,293.79,293.96,1885.0,293.88,293.96,293.79,293.96,1885.0
2024-06-27 12:15:00,294.02,294.63,293.93,294.54,3816.0,294.02,294.63,293.93,294.54,3816.0
2024-06-27 12:20:00,294.5,294.5,294.36,294.36,900.0,294.5,294.5,294.36,294.36,900.0
2024-06-27 12:25:00,294.46,294.46,294.18,294.28,3235.0,294.46,294.46,294.18,294.28,3235.0
2024-06-27 12:30:00,294.24,294.3,293.78,293.89,4784.0,294.24,294.3,293.78,293.89,4784.0
2024-06-27 12:35:00,293.84,293.88,293.34,293.42,2433.0,293.84,293.88,293.34,293.42,2433.0
2024-06-27 12:40:00,293.49,293.72,293.31,293.69,6133.0,293.49,293.72,293.31,293.69,6133.0
2024-06-27 12:45:00,293.61,293.85,293.55,293.76,5159.0,293.61,293.85,293.55,293.76,5159.0
2024-06-27 12:50:00,293.76,294.0,293.76,294.0,2657.0,293.76,294.0,293.76,294.0,2657.0
2024-06-27 12:55:00,294.43,294.88,294.43,294.88,2600.0,294.43,294.88,294.43,294.88,2600.0
2024-06-27 13:00:00,294.82,295.0,294.38,294.78,10498.0,294.82,295.0,294.38,294.78,10498.0
2024-06-27 13:05:00,294.79,295.05,294.79,295.04,2618.0,294.79,295.05,294.79,295.04,2618.0
2024-06-27 13:10:00,295.17,295.17,294.79,295.11,2839.0,295.17,295.17,294.79,295.11,2839.0
2024-06-27 13:15:00,295.13,295.14,294.85,294.86,1760.0,295.13,295.14,294.85,294.86,1760.0
2024-06-27 13:20:00,295.17,295.17,295.07,295.08,2200.0,295.17,295.17,295.07,295.08,2200.0
2024-06-27 13:25:00,295.08,295.08,294.96,294.99,2044.0,295.08,295.08,294.96,294.99,2044.0
2024-06-27 13:30:00,294.85,295.0,294.71,295.0,3530.0,294.85,295.0,294.71,295.0,3530.0
2024-06-27 13:35:00,295.02,295.16,294.89,295.04,1942.0,295.02,295.16,294.89,295.04,1942.0
2024-06-27 13:40:00,295.04,295.18,294.96,295.17,2195.0,295.04,295.18,294.96,295.17,2195.0
2024-06-27 13:45:00,295.17,295.26,294.84,295.11,3330.0,295.17,295.26,294.84,295.11,3330.0
2024-06-27 13:50:00,295.03,295.03,294.87,294.87,554.0,295.03,295.03,294.87,294.87,554.0
2024-06-27 13:55:00,294.87,294.95,294.66,294.66,1626.0,294.87,294.95,294.66,294.66,1626.0
2024-06-27 14:00:00,294.83,294.83,294.15,294.16,2984.0,294.83,294.83,294.15,294.16,2984.0
2024-06-27 14:05:00,294.16,294.27,293.77,294.13,10454.0,294.16,294.27,293.77,294.13,10454.0
2024-06-27 14:10:00,294.17,294.32,294.03,294.09,3379.0,294.17,294.32,294.03,294.09,3379.0
2024-06-27 14:15:00,294.09,294.09,293.49,293.61,2531.0,294.09,294.09,293.49,293.61,2531.0
2024-06-27 14:20:00,293.44,293.94,293.44,293.87,2900.0,293.44,293.94,293.44,293.87,2900.0
2024-06-27 14:25:00,293.88,293.89,293.46,293.46,2620.0,293.88,293.89,293.46,293.46,2620.0
2024-06-27 14:30:00,293.41,293.56,293.17,293.46,7918.0,293.41,293.56,293.17,293.46,7918.0
2024-06-27 14:35:00,293.56,293.76,293.45,293.76,1686.0,293.56,293.76,293.45,293.76,1686.0
2024-06-27 14:40:00,293.77,293.78,293.45,293.58,1766.0,293.77,293.78,293.45,293.58,1766.0
2024-06-27 14:45:00,293.48,294.28,293.46,294.05,7689.0,293.48,294.28,293.46,294.05,7689.0
2024-06-27 14:50:00,294.19,294.25,294.17,294.17,500.0,294.19,294.25,294.17,294.17,500.0
2024-06-27 14:55:00,294.38,294.48,294.01,294.19,2186.0,294.38,294.48,294.01,294.19,2186.0
2024-06-27 15:00:00,294.2,294.2,294.06,294.16,875.0,294.2,294.2,294.06,294.16,875.0
2024-06-27 15:05:00,294.26,294.26,294.04,294.16,2602.0,294.26,294.26,294.04,294.16,2602.0
2024-06-27 15:10:00,294.21,294.63,294.08,294.62,7460.0,294.21,294.63,294.08,294.62,7460.0
2024-06-27 15:15:00,294.61,294.69,294.41,294.41,2987.0,294.61,294.69,294.41,294.41,2987.0
2024-06-27 15:20:00,294.2,294.28,294.06,294.06,3911.0,294.2,294.28,294.06,294.06,3911.0
2024-06-27 15:25:00,294.11,294.31,294.03,294.03,9120.0,294.11,294.31,294.03,294.03,9120.0
2024-06-27 15:30:00,294.01,294.13,293.43,293.79,10658.0,294.01,294.13,293.43,293.79,10658.0
2024-06-27 15:35:00,293.66,293.85,293.45,293.52,13609.0,293.66,293.85,293.45,293.52,13609.0
2024-06-27 15:40:00,293.65,294.4,293.51,294.4,5122.0,293.65,294.4,293.51,294.4,5122.0
2024-06-27 15:45:00,294.4,294.7,294.38,294.62,6555.0,294.4,294.7,294.38,294.62,6555.0
2024-06-27 15:50:00,294.62,294.62,293.86,293.96,18212.0,294.62,294.62,293.86,293.96,18212.0
2024-06-27 15:55:00,294.05,294.14,293.89,294.14,37490.0,294.05,294.14,293.89,294.14,37490.0
2024-06-28 09:30:00,296.09,301.8,295.06,300.58,24155.0,296.09,301.8,295.06,300.58,24155.0
2024-06-28 09:35:00,300.71,300.81,299.27,300.81,8448.0,300.71,300.81,299.27,300.81,8448.0
2024-06-28 09:40:00,300.78,303.04,300.78,301.83,47547.0,300.78,303.04,300.78,301.83,47547.0
2024-06-28 09:45:00,302.24,302.55,300.72,302.04,38897.0,302.24,302.55,300.72,302.04,38897.0
2024-06-28 09:50:00,302.03,302.99,301.84,302.48,17982.0,302.03,302.99,301.84,302.48,17982.0
2024-06-28 09:55:00,302.9,303.83,302.51,302.84,13459.0,302.9,303.83,302.51,302.84,13459.0
2024-06-28 10:00:00,302.59,305.38,302.33,305.23,24027.0,302.59,305.38,302.33,305.23,24027.0
2024-06-28 10:05:00,305.23,306.46,303.96,304.16,44064.0,305.23,306.46,303.96,304.16,44064.0
2024-06-28 10:10:00,304.2,304.97,303.35,303.63,18195.0,304.2,304.97,303.35,303.63,18195.0
2024-06-28 10:15:00,303.9,304.52,303.67,304.25,13907.0,303.9,304.52,303.67,304.25,13907.0
2024-06-28 10:20:00,304.35,305.4,304.21,305.14,9320.0,304.35,305.4,304.21,305.14,9320.0
2024-06-28 10:25:00,305.5,305.67,305.07,305.43,4303.0,305.5,305.67,305.07,305.43,4303.0
2024-06-28 10:30:00,305.56,305.66,303.93,305.66,22709.0,305.56,305.66,303.93,305.66,22709.0
2024-06-28 10:35:00,305.41,306.35,305.4,306.04,11606.0,305.41,306.35,305.4,306.04,11606.0
2024-06-28 10:40:00,306.06,306.21,304.35,304.35,12491.0,306.06,306.21,304.35,304.35,12491.0
2024-06-28 10:45:00,304.86,304.86,303.99,304.18,7593.0,304.86,304.86,303.99,304.18,7593.0
2024-06-28 10:50:00,304.18,304.18,303.55,303.56,2405.0,304.18,304.18,303.55,303.56,2405.0
2024-06-28 10:55:00,303.47,303.93,303.03,303.42,5016.0,303.47,303.93,303.03,303.42,5016.0
2024-06-28 11:00:00,303.37,303.54,302.9,303.13,5065.0,303.37,303.54,302.9,303.13,5065.0
2024-06-28 11:05:00,303.18,303.18,302.57,302.74,7872.0,303.18,303.18,302.57,302.74,7872.0
2024-06-28 11:10:00,302.74,303.11,302.69,302.96,12696.0,302.74,303.11,302.69,302.96,12696.0
2024-06-28 11:15:00,302.96,302.98,302.25,302.68,8372.0,302.96,302.98,302.25,302.68,8372.0
2024-06-28 11:20:00,302.69,302.9,302.63,302.64,2883.0,302.69,302.9,302.63,302.64,2883.0
2024-06-28 11:25:00,302.69,302.81,302.39,302.39,3884.0,302.69,302.81,302.39,302.39,3884.0
2024-06-28 11:30:00,302.32,302.32,301.77,302.01,2256.0,302.32,302.32,301.77,302.01,2256.0
2024-06-28 11:35:00,302.2,302.51,301.97,302.43,3968.0,302.2,302.51,301.97,302.43,3968.0
2024-06-28 11:40:00,302.62,302.73,302.15,302.57,19685.0,302.62,302.73,302.15,302.57,19685.0
2024-06-28 11:45:00,302.59,302.59,301.28,301.6,23564.0,302.59,302.59,301.28,301.6,23564.0
2024-06-28 11:50:00,301.69,302.05,301.53,301.76,25959.0,301.69,302.05,301.53,301.76,25959.0
2024-06-28 11:55:00,301.76,301.86,301.46,301.49,3933.0,301.76,301.86,301.46,301.49,3933.0
2024-06-28 12:00:00,301.52,301.8,301.31,301.42,3985.0,301.52,301.8,301.31,301.42,3985.0
2024-06-28 12:05:00,301.46,301.54,301.17,301.31,2309.0,301.46,301.54,301.17,301.31,2309.0
2024-06-28 12:10:00,301.31,301.43,300.66,300.94,7539.0,301.31,301.43,300.66,300.94,7539.0
2024-06-28 12:15:00,300.79,300.93,300.5,300.71,9971.0,300.79,300.93,300.5,300.71,9971.0
2024-06-28 12:20:00,300.84,301.63,300.76,301.44,11440.0,300.84,301.63,300.76,301.44,11440.0
2024-06-28 12:25:00,301.35,301.35,300.83,301.3,4567.0,301.35,301.35,300.83,301.3,4567.0
2024-06-28 12:30:00,301.52,301.83,301.11,301.11,4008.0,301.52,301.83,301.11,301.11,4008.0
2024-06-28 12:35:00,300.87,301.04,300.52,300.66,5932.0,300.87,301.04,300.52,300.66,5932.0
2024-06-28 12:40:00,300.65,300.65,300.32,300.55,4538.0,300.65,300.65,300.32,300.55,4538.0
2024-06-28 12:45:00,300.51,300.51,299.93,299.93,2835.0,300.51,300.51,299.93,299.93,2835.0
2024-06-28 12:50:00,299.93,300.74,299.92,300.74,4709.0,299.93,300.74,299.92,300.74,4709.0
2024-06-28 12:55:00,300.62,300.8,300.19,300.36,4495.0,300.62,300.8,300.19,300.36,4495.0
2024-06-28 13:00:00,300.32,300.4,299.32,299.95,95328.0,300.32,300.4,299.32,299.95,95328.0
2024-06-28 13:05:00,299.75,299.96,299.44,299.57,4662.0,299.75,299.96,299.44,299.57,4662.0
2024-06-28 13:10:00,299.46,299.66,298.6,298.76,7272.0,299.46,299.66,298.6,298.76,7272.0
2024-06-28 13:15:00,298.74,298.74,298.06,298.26,6228.0,298.74,298.74,298.06,298.26,6228.0
2024-06-28 13:20:00,298.12,298.69,297.94,298.44,9193.0,298.12,298.69,297.94,298.44,9193.0
2024-06-28 13:25:00,298.44,298.45,297.51,297.81,4961.0,298.44,298.45,297.51,297.81,4961.0
2024-06-28 13:30:00,297.81,298.06,297.51,297.88,13213.0,297.81,298.06,297.51,297.88,13213.0
2024-06-28 13:35:00,298.04,298.07,297.77,297.77,7057.0,298.04,298.07,297.77,297.77,7057.0
2024-06-28 13:40:00,297.78,298.13,297.77,298.03,1906.0,297.78,298.13,297.77,298.03,1906.0
2024-06-28 13:45:00,298.01,298.13,297.78,297.82,4928.0,298.01,298.13,297.78,297.82,4928.0
2024-06-28 13:50:00,297.82,297.92,297.68,297.86,4382.0,297.82,297.92,297.68,297.86,4382.0
2024-06-28 13:55:00,297.85,297.92,297.04,297.04,6580.0,297.85,297.92,297.04,297.04,6580.0
2024-06-28 14:00:00,296.87,297.07,296.62,296.92,15650.0,296.87,297.07,296.62,296.92,15650.0
2024-06-28 14:05:00,296.82,297.06,296.47,296.62,3522.0,296.82,297.06,296.47,296.62,3522.0
2024-06-28 14:10:00,296.62,296.63,296.18,296.24,4524.0,296.62,296.63,296.18,296.24,4524.0
2024-06-28 14:15:00,296.26,296.58,296.25,296.56,1938.0,296.26,296.58,296.25,296.56,1938.0
2024-06-28 14:20:00,296.43,296.53,295.82,295.96,3852.0,296.43,296.53,295.82,295.96,3852.0
2024-06-28 14:25:00,295.88,296.82,295.78,296.64,7131.0,295.88,296.82,295.78,296.64,7131.0
2024-06-28 14:30:00,296.9,297.61,296.62,297.35,5343.0,296.9,297.61,296.62,297.35,5343.0
2024-06-28 14:35:00,297.42,297.51,297.04,297.48,5615.0,297.42,297.51,297.04,297.48,5615.0
2024-06-28 14:40:00,297.61,298.55,297.61,298.55,7069.0,297.61,298.55,297.61,298.55,7069.0
2024-06-28 14:45:00,298.88,299.06,298.55,298.63,1619.0,298.88,299.06,298.55,298.63,1619.0
2024-06-28 14:50:00,298.81,298.92,298.78,298.81,500.0,298.81,298.92,298.78,298.81,500.0
2024-06-28 14:55:00,298.83,298.93,298.18,298.18,2856.0,298.83,298.93,298.18,298.18,2856.0
2024-06-28 15:00:00,298.14,298.15,297.6,297.88,4182.0,298.14,298.15,297.6,297.88,4182.0
2024-06-28 15:05:00,297.76,298.24,297.76,298.01,17119.0,297.76,298.24,297.76,298.01,17119.0
2024-06-28 15:10:00,297.99,299.31,297.81,299.3,7939.0,297.99,299.31,297.81,299.3,7939.0
2024-06-28 15:15:00,299.38,299.59,298.98,299.07,3531.0,299.38,299.59,298.98,299.07,3531.0
2024-06-28 15:20:00,299.0,299.1,298.42,298.42,3151.0,299.0,299.1,298.42,298.42,3151.0
2024-06-28 15:25:00,298.3,298.46,298.23,298.34,3620.0,298.3,298.46,298.23,298.34,3620.0
2024-06-28 15:30:00,298.38,298.4,296.92,297.25,6499.0,298.38,298.4,296.92,297.25,6499.0
2024-06-28 15:35:00,297.25,298.19,297.25,297.99,5285.0,297.25,298.19,297.25,297.99,5285.0
2024-06-28 15:40:00,298.0,299.2,297.96,298.71,17515.0,298.0,299.2,297.96,298.71,17515.0
2024-06-28 15:45:00,298.53,299.13,298.53,299.13,7979.0,298.53,299.13,298.53,299.13,7979.0
2024-06-28 15:50:00,298.98,300.61,297.96,300.2,48210.0,298.98,300.61,297.96,300.2,48210.0
2024-06-28 15:55:00,300.38,300.38,298.43,298.96,147244.0,300.38,300.38,298.43,298.96,147244.0
2024-07-01 09:30:00,292.8,297.28,292.8,295.76,26118.0,292.8,297.28,292.8,295.76,26118.0
2024-07-01 09:35:00,295.46,296.43,293.44,295.59,13962.0,295.46,296.43,293.44,295.59,13962.0
2024-07-01 09:40:00,295.75,297.06,295.5,296.1,9822.0,295.75,297.06,295.5,296.1,9822.0
2024-07-01 09:45:00,296.02,297.89,295.37,297.41,4471.0,296.02,297.89,295.37,297.41,4471.0
2024-07-01 09:50:00,296.97,297.31,295.28,295.44,5760.0,296.97,297.31,295.28,295.44,5760.0
2024-07-01 09:55:00,295.3,295.96,294.81,295.6,12981.0,295.3,295.96,294.81,295.6,12981.0
2024-07-01 10:00:00,296.0,297.0,295.58,296.51,13156.0,296.0,297.0,295.58,296.51,13156.0
2024-07-01 10:05:00,296.38,296.38,295.59,296.01,2010.0,296.38,296.38,295.59,296.01,2010.0
2024-07-01 10:10:00,295.57,295.64,294.72,294.73,1716.0,295.57,295.64,294.72,294.73,1716.0
2024-07-01 10:15:00,294.67,295.02,294.48,294.97,3610.0,294.67,295.02,294.48,294.97,3610.0
2024-07-01 10:20:00,294.88,295.49,294.54,295.49,4056.0,294.88,295.49,294.54,295.49,4056.0
2024-07-01 10:25:00,295.59,295.82,295.25,295.25,2046.0,295.59,295.82,295.25,295.25,2046.0
2024-07-01 10:30:00,295.0,295.38,294.23,294.5,4762.0,295.0,295.38,294.23,294.5,4762.0
2024-07-01 10:35:00,293.98,294.24,293.17,294.14,3634.0,293.98,294.24,293.17,294.14,3634.0
2024-07-01 10:40:00,294.06,294.06,292.48,292.71,5955.0,294.06,294.06,292.48,292.71,5955.0
2024-07-01 10:45:00,293.08,294.43,293.08,293.65,2701.0,293.08,294.43,293.08,293.65,2701.0
2024-07-01 10:50:00,293.63,293.63,292.92,293.24,2913.0,293.63,293.63,292.92,293.24,2913.0
2024-07-01 10:55:00,293.01,293.43,292.83,293.0,4074.0,293.01,293.43,292.83,293.0,4074.0
2024-07-01 11:00:00,293.0,293.18,292.37,292.38,9109.0,293.0,293.18,292.37,292.38,9109.0
2024-07-01 11:05:00,292.35,293.27,292.3,293.22,4950.0,292.35,293.27,292.3,293.22,4950.0
2024-07-01 11:10:00,293.2,293.23,291.74,291.75,2035.0,293.2,293.23,291.74,291.75,2035.0
2024-07-01 11:15:00,291.97,292.02,291.29,291.29,1600.0,291.97,292.02,291.29,291.29,1600.0
2024-07-01 11:20:00,291.29,291.44,290.97,291.06,1705.0,291.29,291.44,290.97,291.06,1705.0
2024-07-01 11:25:00,291.07,293.11,291.07,293.11,10698.0,291.07,293.11,291.07,293.11,10698.0
2024-07-01 11:30:00,293.14,293.14,292.02,292.19,3532.0,293.14,293.14,292.02,292.19,3532.0
2024-07-01 11:35:00,292.07,292.68,292.03,292.68,3120.0,292.07,292.68,292.03,292.68,3120.0
2024-07-01 11:40:00,292.91,292.96,292.7,292.76,2957.0,292.91,292.96,292.7,292.76,2957.0
2024-07-01 11:45:00,292.84,292.84,292.39,292.64,3970.0,292.84,292.84,292.39,292.64,3970.0
2024-07-01 11:50:00,292.62,292.7,292.38,292.66,3802.0,292.62,292.7,292.38,292.66,3802.0
2024-07-01 11:55:00,292.59,292.66,292.26,292.26,2180.0,292.59,292.66,292.26,292.26,2180.0
2024-07-01 12:00:00,292.27,292.7,292.25,292.6,5998.0,292.27,292.7,292.25,292.6,5998.0
2024-07-01 12:05:00,292.6,292.81,292.4,292.69,2315.0,292.6,292.81,292.4,292.69,2315.0
2024-07-01 12:10:00,292.66,293.16,292.66,293.11,2892.0,292.66,293.16,292.66,293.11,2892.0
2024-07-01 12:15:00,292.94,292.96,292.55,292.55,2300.0,292.94,292.96,292.55,292.55,2300.0
2024-07-01 12:20:00,292.75,293.1,292.58,293.1,2639.0,292.75,293.1,292.58,293.1,2639.0
2024-07-01 12:25:00,293.13,293.13,292.76,292.77,1622.0,293.13,293.13,292.76,292.77,1622.0
2024-07-01 12:30:00,292.89,292.9,292.46,292.64,4030.0,292.89,292.9,292.46,292.64,4030.0
2024-07-01 12:35:00,292.46,292.72,291.66,291.66,3135.0,292.46,292.72,291.66,291.66,3135.0
2024-07-01 12:40:00,291.64,291.65,291.25,291.25,2610.0,291.64,291.65,291.25,291.25,2610.0
2024-07-01 12:45:00,291.49,291.6,290.63,290.7,6214.0,291.49,291.6,290.63,290.7,6214.0
2024-07-01 12:50:00,290.67,290.77,290.27,290.44,5039.0,290.67,290.77,290.27,290.44,5039.0
2024-07-01 12:55:00,290.6,291.23,290.6,291.12,6819.0,290.6,291.23,290.6,291.12,6819.0
2024-07-01 13:00:00,291.38,291.99,291.31,291.99,1834.0,291.38,291.99,291.31,291.99,1834.0
2024-07-01 13:05:00,292.06,292.31,292.05,292.31,1400.0,292.06,292.31,292.05,292.31,1400.0
2024-07-01 13:10:00,292.25,292.51,291.92,292.51,4379.0,292.25,292.51,291.92,292.51,4379.0
2024-07-01 13:15:00,292.51,292.63,292.22,292.28,6274.0,292.51,292.63,292.22,292.28,6274.0
2024-07-01 13:20:00,292.23,292.52,292.22,292.51,2400.0,292.23,292.52,292.22,292.51,2400.0
2024-07-01 13:25:00,292.42,292.42,292.11,292.11,1200.0,292.42,292.42,292.11,292.11,1200.0
2024-07-01 13:30:00,292.21,292.44,292.18,292.36,700.0,292.21,292.44,292.18,292.36,700.0
2024-07-01 13:35:00,292.17,292.51,292.07,292.51,2147.0,292.17,292.51,292.07,292.51,2147.0
2024-07-01 13:40:00,292.43,293.29,292.42,292.88,1953.0,292.43,293.29,292.42,292.88,1953.0
2024-07-01 13:45:00,293.1,293.33,292.98,293.04,2914.0,293.1,293.33,292.98,293.04,2914.0
2024-07-01 13:50:00,293.21,293.21,292.99,293.2,1046.0,293.21,293.21,292.99,293.2,1046.0
2024-07-01 13:55:00,293.22,293.39,292.79,292.99,11253.0,293.22,293.39,292.79,292.99,11253.0
2024-07-01 14:00:00,292.95,294.45,292.95,294.26,6435.0,292.95,294.45,292.95,294.26,6435.0
2024-07-01 14:05:00,294.01,294.2,293.79,294.12,2522.0,294.01,294.2,293.79,294.12,2522.0
2024-07-01 14:10:00,294.09,294.35,294.08,294.32,1189.0,294.09,294.35,294.08,294.32,1189.0
2024-07-01 14:15:00,294.32,294.56,294.32,294.56,1064.0,294.32,294.56,294.32,294.56,1064.0
2024-07-01 14:20:00,294.38,294.88,294.38,294.88,500.0,294.38,294.88,294.38,294.88,500.0
2024-07-01 14:25:00,295.09,295.09,294.44,294.44,2568.0,295.09,295.09,294.44,294.44,2568.0
2024-07-01 14:30:00,294.18,294.26,293.46,293.46,3617.0,294.18,294.26,293.46,293.46,3617.0
2024-07-01 14:35:00,293.5,294.3,293.48,294.12,3989.0,293.5,294.3,293.48,294.12,3989.0
2024-07-01 14:40:00,294.12,294.12,293.84,293.91,2204.0,294.12,294.12,293.84,293.91,2204.0
2024-07-01 14:45:00,293.91,294.08,293.36,293.56,5335.0,293.91,294.08,293.36,293.56,5335.0
2024-07-01 14:50:00,293.4,294.12,293.4,294.01,4325.0,293.4,294.12,293.4,294.01,4325.0
2024-07-01 14:55:00,293.99,294.17,293.85,294.16,800.0,293.99,294.17,293.85,294.16,800.0
2024-07-01 15:00:00,294.23,294.4,294.19,294.32,2761.0,294.23,294.4,294.19,294.32,2761.0
2024-07-01 15:05:00,294.56,294.69,294.41,294.59,2486.0,294.56,294.69,294.41,294.59,2486.0
2024-07-01 15:10:00,294.59,294.7,294.1,294.1,4780.0,294.59,294.7,294.1,294.1,4780.0
2024-07-01 15:15:00,294.1,294.26,294.0,294.0,1698.0,294.1,294.26,294.0,294.0,1698.0
2024-07-01 15:20:00,294.01,294.15,293.47,294.06,8140.0,294.01,294.15,293.47,294.06,8140.0
2024-07-01 15:25:00,293.9,294.68,293.9,294.24,19388.0,293.9,294.68,293.9,294.24,19388.0
2024-07-01 15:30:00,294.2,294.47,293.99,293.99,4709.0,294.2,294.47,293.99,293.99,4709.0
2024-07-01 15:35:00,293.92,294.14,293.71,294.02,4506.0,293.92,294.14,293.71,294.02,4506.0
2024-07-01 15:40:00,294.21,294.95,293.93,294.76,6408.0,294.21,294.95,293.93,294.76,6408.0
2024-07-01 15:45:00,294.98,295.64,294.96,295.55,10357.0,294.98,295.64,294.96,295.55,10357.0
2024-07-01 15:50:00,295.5,296.41,295.39,296.34,19773.0,295.5,296.41,295.39,296.34,19773.0
2024-07-01 15:55:00,296.2,296.6,295.68,296.11,47358.0,296.2,296.6,295.68,296.11,47358.0
2024-07-02 09:30:00,296.29,296.3,294.15,296.3,19635.0,296.29,296.3,294.15,296.3,19635.0
2024-07-02 09:35:00,296.13,296.99,296.13,296.23,5704.0,296.13,296.99,296.13,296.23,5704.0
2024-07-02 09:40:00,296.18,296.34,295.36,295.48,4250.0,296.18,296.34,295.36,295.48,4250.0
2024-07-02 09:45:00,295.28,298.31,295.16,298.0,3062.0,295.28,298.31,295.16,298.0,3062.0
2024-07-02 09:50:00,298.09,298.09,297.47,297.48,1300.0,298.09,298.09,297.47,297.48,1300.0
2024-07-02 09:55:00,297.53,298.1,297.44,297.45,2459.0,297.53,298.1,297.44,297.45,2459.0
2024-07-02 10:00:00,297.85,299.2,297.66,298.01,3422.0,297.85,299.2,297.66,298.01,3422.0
2024-07-02 10:05:00,297.61,297.7,297.09,297.41,2100.0,297.61,297.7,297.09,297.41,2100.0
2024-07-02 10:10:00,297.45,298.0,297.45,298.0,935.0,297.45,298.0,297.45,298.0,935.0
2024-07-02 10:15:00,297.96,299.47,297.78,299.47,6200.0,297.96,299.47,297.78,299.47,6200.0
2024-07-02 10:20:00,299.73,299.78,298.91,299.71,4631.0,299.73,299.78,298.91,299.71,4631.0
2024-07-02 10:25:00,299.41,300.48,299.41,300.39,5316.0,299.41,300.48,299.41,300.39,5316.0
2024-07-02 10:30:00,300.45,301.14,300.3,300.88,3883.0,300.45,301.14,300.3,300.88,3883.0
2024-07-02 10:35:00,300.91,300.91,300.55,300.55,2536.0,300.91,300.91,300.55,300.55,2536.0
2024-07-02 10:40:00,300.69,301.87,300.68,301.72,2044.0,300.69,301.87,300.68,301.72,2044.0
2024-07-02 10:45:00,301.86,302.51,301.85,302.41,2014.0,301.86,302.51,301.85,302.41,2014.0
2024-07-02 10:50:00,302.37,302.63,302.14,302.14,4038.0,302.37,302.63,302.14,302.14,4038.0
2024-07-02 10:55:00,302.3,302.4,301.91,302.19,5010.0,302.3,302.4,301.91,302.19,5010.0
2024-07-02 11:00:00,302.3,302.58,302.03,302.38,4207.0,302.3,302.58,302.03,302.38,4207.0
2024-07-02 11:05:00,302.38,302.38,301.39,301.74,2698.0,302.38,302.38,301.39,301.74,2698.0
2024-07-02 11:10:00,301.76,301.77,301.09,301.31,2940.0,301.76,301.77,301.09,301.31,2940.0
2024-07-02 11:15:00,301.43,301.8,301.2,301.56,3680.0,301.43,301.8,301.2,301.56,3680.0
2024-07-02 11:20:00,301.74,301.85,301.58,301.72,4230.0,301.74,301.85,301.58,301.72,4230.0
2024-07-02 11:25:00,301.8,302.15,301.61,301.61,5456.0,301.8,302.15,301.61,301.61,5456.0
2024-07-02 11:30:00,301.57,301.6,300.74,301.05,4547.0,301.57,301.6,300.74,301.05,4547.0
2024-07-02 11:35:00,301.06,301.68,300.92,301.56,2189.0,301.06,301.68,300.92,301.56,2189.0
2024-07-02 11:40:00,301.7,301.7,301.38,301.65,3955.0,301.7,301.7,301.38,301.65,3955.0
2024-07-02 11:45:00,301.41,301.69,301.35,301.52,3300.0,301.41,301.69,301.35,301.52,3300.0
2024-07-02 11:50:00,301.53,301.59,301.35,301.54,1631.0,301.53,301.59,301.35,301.54,1631.0
2024-07-02 11:55:00,301.43,301.64,301.14,301.23,5273.0,301.43,301.64,301.14,301.23,5273.0
2024-07-02 12:00:00,301.3,301.3,300.57,300.75,2149.0,301.3,301.3,300.57,300.75,2149.0
2024-07-02 12:05:00,300.46,300.46,300.06,300.13,1500.0,300.46,300.46,300.06,300.13,1500.0
2024-07-02 12:10:00,300.01,300.13,299.35,299.4,3930.0,300.01,300.13,299.35,299.4,3930.0
2024-07-02 12:15:00,299.32,299.43,298.96,298.96,1982.0,299.32,299.43,298.96,298.96,1982.0
2024-07-02 12:20:00,298.96,299.65,298.94,299.43,11557.0,298.96,299.65,298.94,299.43,11557.0
2024-07-02 12:25:00,299.42,299.42,298.93,298.93,7075.0,299.42,299.42,298.93,298.93,7075.0
2024-07-02 12:30:00,299.0,300.01,298.99,299.6,5004.0,299.0,300.01,298.99,299.6,5004.0
2024-07-02 12:35:00,299.5,299.67,299.41,299.51,2232.0,299.5,299.67,299.41,299.51,2232.0
2024-07-02 12:40:00,299.44,299.44,299.11,299.12,2434.0,299.44,299.44,299.11,299.12,2434.0
2024-07-02 12:45:00,299.11,299.36,298.91,299.36,6639.0,299.11,299.36,298.91,299.36,6639.0
2024-07-02 12:50:00,299.51,300.07,299.44,300.07,1754.0,299.51,300.07,299.44,300.07,1754.0
2024-07-02 12:55:00,299.97,299.98,299.65,299.65,2300.0,299.97,299.98,299.65,299.65,2300.0
2024-07-02 13:00:00,299.56,299.57,299.4,299.41,1293.0,299.56,299.57,299.4,299.41,1293.0
2024-07-02 13:05:00,299.41,299.51,299.07,299.24,2610.0,299.41,299.51,299.07,299.24,2610.0
2024-07-02 13:10:00,299.25,299.25,298.93,299.11,3082.0,299.25,299.25,298.93,299.11,3082.0
2024-07-02 13:15:00,299.11,299.23,299.01,299.2,3347.0,299.11,299.23,299.01,299.2,3347.0
2024-07-02 13:20:00,299.12,299.82,299.0,299.74,4709.0,299.12,299.82,299.0,299.74,4709.0
2024-07-02 13:25:00,299.7,299.96,299.59,299.96,1518.0,299.7,299.96,299.59,299.96,1518.0
2024-07-02 13:30:00,299.69,299.81,299.31,299.31,2710.0,299.69,299.81,299.31,299.31,2710.0
2024-07-02 13:35:00,299.19,299.64,299.19,299.64,932.0,299.19,299.64,299.19,299.64,932.0
2024-07-02 13:40:00,299.75,299.98,299.74,299.98,1200.0,299.75,299.98,299.74,299.98,1200.0
2024-07-02 13:45:00,300.03,300.48,300.0,300.48,39400.0,300.03,300.48,300.0,300.48,39400.0
2024-07-02 13:50:00,300.57,300.62,300.18,300.21,5438.0,300.57,300.62,300.18,300.21,5438.0
2024-07-02 13:55:00,300.39,300.52,300.38,300.38,1542.0,300.39,300.52,300.38,300.38,1542.0
2024-07-02 14:00:00,300.47,301.13,300.36,301.13,3155.0,300.47,301.13,300.36,301.13,3155.0
2024-07-02 14:05:00,301.15,301.15,300.7,300.71,5147.0,301.15,301.15,300.7,300.71,5147.0
2024-07-02 14:10:00,300.68,301.1,300.57,301.1,2425.0,300.68,301.1,300.57,301.1,2425.0
2024-07-02 14:15:00,301.06,301.16,300.9,300.9,4195.0,301.06,301.16,300.9,300.9,4195.0
2024-07-02 14:20:00,300.93,301.04,300.87,301.03,3423.0,300.93,301.04,300.87,301.03,3423.0
2024-07-02 14:25:00,300.89,300.95,300.84,300.92,1120.0,300.89,300.95,300.84,300.92,1120.0
2024-07-02 14:30:00,300.86,301.24,300.86,301.23,3643.0,300.86,301.24,300.86,301.23,3643.0
2024-07-02 14:35:00,301.21,301.25,301.2,301.25,3132.0,301.21,301.25,301.2,301.25,3132.0
2024-07-02 14:40:00,301.15,301.5,301.14,301.5,7065.0,301.15,301.5,301.14,301.5,7065.0
2024-07-02 14:45:00,301.63,302.28,301.63,302.15,1147.0,301.63,302.28,301.63,302.15,1147.0
2024-07-02 14:50:00,302.05,302.17,301.66,301.71,3701.0,302.05,302.17,301.66,301.71,3701.0
2024-07-02 14:55:00,301.87,302.01,301.82,301.91,2500.0,301.87,302.01,301.82,301.91,2500.0
2024-07-02 15:00:00,301.81,302.24,301.77,302.15,9517.0,301.81,302.24,301.77,302.15,9517.0
2024-07-02 15:05:00,302.27,302.48,302.2,302.46,1000.0,302.27,302.48,302.2,302.46,1000.0
2024-07-02 15:10:00,302.32,302.39,302.03,302.05,3695.0,302.32,302.39,302.03,302.05,3695.0
2024-07-02 15:15:00,302.1,302.32,301.85,302.2,9158.0,302.1,302.32,301.85,302.2,9158.0
2024-07-02 15:20:00,302.16,302.32,302.05,302.24,6328.0,302.16,302.32,302.05,302.24,6328.0
2024-07-02 15:25:00,302.26,302.53,302.26,302.41,3300.0,302.26,302.53,302.26,302.41,3300.0
2024-07-02 15:30:00,302.28,302.74,302.14,302.22,8429.0,302.28,302.74,302.14,302.22,8429.0
2024-07-02 15:35:00,302.2,302.28,301.54,301.57,3952.0,302.2,302.28,301.54,301.57,3952.0
2024-07-02 15:40:00,301.38,302.76,301.31,302.35,5400.0,301.38,302.76,301.31,302.35,5400.0
2024-07-02 15:45:00,302.5,302.84,302.47,302.72,3957.0,302.5,302.84,302.47,302.72,3957.0
2024-07-02 15:50:00,302.57,302.79,302.26,302.73,14896.0,302.57,302.79,302.26,302.73,14896.0
2024-07-02 15:55:00,302.79,303.72,302.74,303.55,38943.0,302.79,303.72,302.74,303.55,38943.0
2024-07-03 09:30:00,301.84,301.84,298.63,300.68,29369.0,301.84,301.84,298.63,300.68,29369.0
2024-07-03 09:35:00,300.5,300.78,298.12,300.01,6354.0,300.5,300.78,298.12,300.01,6354.0
2024-07-03 09:40:00,300.02,300.71,299.64,300.42,6232.0,300.02,300.71,299.64,300.42,6232.0
2024-07-03 09:45:00,300.85,300.85,299.46,299.67,7884.0,300.85,300.85,299.46,299.67,7884.0
2024-07-03 09:50:00,299.67,300.98,298.81,299.13,13401.0,299.67,300.98,298.81,299.13,13401.0
2024-07-03 09:55:00,299.14,299.91,298.9,299.69,4311.0,299.14,299.91,298.9,299.69,4311.0
2024-07-03 10:00:00,299.91,301.38,299.02,301.29,8424.0,299.91,301.38,299.02,301.29,8424.0
2024-07-03 10:05:00,301.66,302.12,300.72,301.05,8344.0,301.66,302.12,300.72,301.05,8344.0
2024-07-03 10:10:00,301.04,302.64,300.94,302.31,4940.0,301.04,302.64,300.94,302.31,4940.0
2024-07-03 10:15:00,302.53,303.28,301.64,301.73,6709.0,302.53,303.28,301.64,301.73,6709.0
2024-07-03 10:20:00,302.0,303.48,301.83,303.29,4171.0,302.0,303.48,301.83,303.29,4171.0
2024-07-03 10:25:00,303.39,303.5,302.34,302.41,6170.0,303.39,303.5,302.34,302.41,6170.0
2024-07-03 10:30:00,302.31,303.28,302.01,303.26,5301.0,302.31,303.28,302.01,303.26,5301.0
2024-07-03 10:35:00,303.06,303.43,303.05,303.08,1946.0,303.06,303.43,303.05,303.08,1946.0
2024-07-03 10:40:00,303.08,303.24,302.85,303.15,5833.0,303.08,303.24,302.85,303.15,5833.0
2024-07-03 10:45:00,303.06,303.19,302.53,302.54,2405.0,303.06,303.19,302.53,302.54,2405.0
2024-07-03 10:50:00,302.53,302.87,301.63,301.63,3644.0,302.53,302.87,301.63,301.63,3644.0
2024-07-03 10:55:00,301.63,301.63,300.69,300.71,4933.0,301.63,301.63,300.69,300.71,4933.0
2024-07-03 11:00:00,300.86,301.25,300.85,301.13,1794.0,300.86,301.25,300.85,301.13,1794.0
2024-07-03 11:05:00,301.19,301.42,300.64,301.29,3567.0,301.19,301.42,300.64,301.29,3567.0
2024-07-03 11:10:00,301.26,301.87,301.26,301.53,1393.0,301.26,301.87,301.26,301.53,1393.0
2024-07-03 11:15:00,301.64,301.8,301.49,301.74,2210.0,301.64,301.8,301.49,301.74,2210.0
2024-07-03 11:20:00,301.76,301.92,301.42,301.92,2102.0,301.76,301.92,301.42,301.92,2102.0
2024-07-03 11:25:00,301.84,302.0,301.08,301.23,2457.0,301.84,302.0,301.08,301.23,2457.0
2024-07-03 11:30:00,301.07,301.24,300.7,300.7,2439.0,301.07,301.24,300.7,300.7,2439.0
2024-07-03 11:35:00,300.69,301.32,300.64,301.29,2356.0,300.69,301.32,300.64,301.29,2356.0
2024-07-03 11:40:00,301.22,301.22,301.03,301.13,1719.0,301.22,301.22,301.03,301.13,1719.0
2024-07-03 11:45:00,301.23,302.05,301.17,302.05,2653.0,301.23,302.05,301.17,302.05,2653.0
2024-07-03 11:50:00,301.88,302.33,301.75,301.76,6125.0,301.88,302.33,301.75,301.76,6125.0
2024-07-03 11:55:00,301.64,301.78,301.42,301.78,4794.0,301.64,301.78,301.42,301.78,4794.0
2024-07-03 12:00:00,301.8,302.26,301.77,302.23,2916.0,301.8,302.26,301.77,302.23,2916.0
2024-07-03 12:05:00,302.07,302.64,302.07,302.64,900.0,302.07,302.64,302.07,302.64,900.0
2024-07-03 12:10:00,302.77,302.99,302.72,302.9,2655.0,302.77,302.99,302.72,302.9,2655.0
2024-07-03 12:15:00,303.08,303.2,302.94,302.94,1474.0,303.08,303.2,302.94,302.94,1474.0
2024-07-03 12:20:00,302.93,303.03,302.12,302.12,3858.0,302.93,303.03,302.12,302.12,3858.0
2024-07-03 12:25:00,302.41,302.49,302.12,302.24,1827.0,302.41,302.49,302.12,302.24,1827.0
2024-07-03 12:30:00,302.2,302.41,301.86,302.22,4856.0,302.2,302.41,301.86,302.22,4856.0
2024-07-03 12:35:00,302.32,302.6,302.06,302.47,4728.0,302.32,302.6,302.06,302.47,4728.0
2024-07-03 12:40:00,302.36,302.5,302.27,302.27,3800.0,302.36,302.5,302.27,302.27,3800.0
2024-07-03 12:45:00,302.4,302.57,302.39,302.42,4130.0,302.4,302.57,302.39,302.42,4130.0
2024-07-03 12:50:00,302.31,302.53,300.72,300.73,9350.0,302.31,302.53,300.72,300.73,9350.0
2024-07-03 12:55:00,300.8,301.41,300.44,301.2,26612.0,300.8,301.41,300.44,301.2,26612.0
2024-07-05 09:30:00,301.89,302.49,300.5,302.49,5164.0,301.89,302.49,300.5,302.49,5164.0
2024-07-05 09:35:00,302.3,302.74,301.81,302.12,1483.0,302.3,302.74,301.81,302.12,1483.0
2024-07-05 09:40:00,302.04,302.04,301.5,301.5,906.0,302.04,302.04,301.5,301.5,906.0
2024-07-05 09:45:00,301.3,301.4,300.91,301.39,1496.0,301.3,301.4,300.91,301.39,1496.0
2024-07-05 09:50:00,300.95,301.56,300.95,301.56,930.0,300.95,301.56,300.95,301.56,930.0
2024-07-05 09:55:00,301.63,302.02,301.63,301.98,1145.0,301.63,302.02,301.63,301.98,1145.0
2024-07-05 10:00:00,301.84,302.87,301.66,302.72,4481.0,301.84,302.87,301.66,302.72,4481.0
2024-07-05 10:05:00,302.76,302.83,302.52,302.83,2993.0,302.76,302.83,302.52,302.83,2993.0
2024-07-05 10:10:00,302.85,303.33,302.85,303.0,1225.0,302.85,303.33,302.85,303.0,1225.0
2024-07-05 10:15:00,302.86,303.55,302.86,303.55,834.0,302.86,303.55,302.86,303.55,834.0
2024-07-05 10:20:00,303.45,304.0,303.45,303.74,4486.0,303.45,304.0,303.45,303.74,4486.0
2024-07-05 10:25:00,303.75,303.91,303.24,303.25,5205.0,303.75,303.91,303.24,303.25,5205.0
2024-07-05 10:30:00,303.14,303.34,303.0,303.0,800.0,303.14,303.34,303.0,303.0,800.0
2024-07-05 10:35:00,303.25,303.57,303.25,303.43,4104.0,303.25,303.57,303.25,303.43,4104.0
2024-07-05 10:40:00,303.23,303.38,303.0,303.07,3192.0,303.23,303.38,303.0,303.07,3192.0
2024-07-05 10:45:00,303.07,303.09,302.79,302.9,2100.0,303.07,303.09,302.79,302.9,2100.0
2024-07-05 10:50:00,302.95,303.1,302.92,302.92,1523.0,302.95,303.1,302.92,302.92,1523.0
2024-07-05 10:55:00,302.92,303.47,302.92,303.47,3407.0,302.92,303.47,302.92,303.47,3407.0
2024-07-05 11:00:00,303.41,303.41,303.02,303.06,1512.0,303.41,303.41,303.02,303.06,1512.0
2024-07-05 11:05:00,303.06,303.34,302.92,303.15,6033.0,303.06,303.34,302.92,303.15,6033.0
2024-07-05 11:10:00,302.92,303.1,302.86,302.88,2400.0,302.92,303.1,302.86,302.88,2400.0
2024-07-05 11:15:00,302.99,303.04,302.83,303.03,2216.0,302.99,303.04,302.83,303.03,2216.0
2024-07-05 11:20:00,302.94,303.57,302.94,303.18,3484.0,302.94,303.57,302.94,303.18,3484.0
2024-07-05 11:25:00,302.92,303.09,302.44,302.49,2099.0,302.92,303.09,302.44,302.49,2099.0
2024-07-05 11:30:00,302.51,302.95,302.51,302.95,2171.0,302.51,302.95,302.51,302.95,2171.0
2024-07-05 11:35:00,302.96,303.13,302.96,303.1,798.0,302.96,303.13,302.96,303.1,798.0
2024-07-05 11:40:00,302.98,303.73,302.78,303.73,2348.0,302.98,303.73,302.78,303.73,2348.0
2024-07-05 11:45:00,303.71,303.71,303.25,303.38,1077.0,303.71,303.71,303.25,303.38,1077.0
2024-07-05 11:50:00,303.31,303.46,303.13,303.13,2353.0,303.31,303.46,303.13,303.13,2353.0
2024-07-05 11:55:00,303.15,303.15,302.9,302.9,700.0,303.15,303.15,302.9,302.9,700.0
2024-07-05 12:00:00,302.58,302.58,302.19,302.43,4140.0,302.58,302.58,302.19,302.43,4140.0
2024-07-05 12:05:00,302.54,302.96,302.54,302.95,1791.0,302.54,302.96,302.54,302.95,1791.0
2024-07-05 12:10:00,302.82,303.07,302.82,302.98,1043.0,302.82,303.07,302.82,302.98,1043.0
2024-07-05 12:15:00,303.05,303.05,302.49,302.49,700.0,303.05,303.05,302.49,302.49,700.0
2024-07-05 12:20:00,302.44,302.59,302.31,302.45,1424.0,302.44,302.59,302.31,302.45,1424.0
2024-07-05 12:25:00,302.46,302.46,302.11,302.42,1973.0,302.46,302.46,302.11,302.42,1973.0
2024-07-05 12:30:00,302.0,302.0,301.72,301.83,1179.0,302.0,302.0,301.72,301.83,1179.0
2024-07-05 12:35:00,302.01,302.22,301.89,302.22,1986.0,302.01,302.22,301.89,302.22,1986.0
2024-07-05 12:40:00,302.33,302.34,302.09,302.15,1348.0,302.33,302.34,302.09,302.15,1348.0
2024-07-05 12:45:00,302.28,302.63,302.28,302.63,1942.0,302.28,302.63,302.28,302.63,1942.0
2024-07-05 12:50:00,302.66,302.82,302.66,302.75,500.0,302.66,302.82,302.66,302.75,500.0
2024-07-05 12:55:00,302.64,302.68,302.57,302.57,400.0,302.64,302.68,302.57,302.57,400.0
2024-07-05 13:00:00,302.52,302.52,302.01,302.06,2402.0,302.52,302.52,302.01,302.06,2402.0
2024-07-05 13:05:00,301.86,302.23,301.62,301.94,2776.0,301.86,302.23,301.62,301.94,2776.0
2024-07-05 13:10:00,301.81,301.92,301.75,301.92,1010.0,301.81,301.92,301.75,301.92,1010.0
2024-07-05 13:15:00,301.96,301.96,301.58,301.71,1317.0,301.96,301.96,301.58,301.71,1317.0
2024-07-05 13:20:00,301.58,302.08,301.48,301.95,4509.0,301.58,302.08,301.48,301.95,4509.0
2024-07-05 13:25:00,302.09,302.19,301.82,301.95,1504.0,302.09,302.19,301.82,301.95,1504.0
2024-07-05 13:30:00,301.97,302.0,301.83,301.94,2128.0,301.97,302.0,301.83,301.94,2128.0
2024-07-05 13:35:00,301.94,302.23,301.94,302.18,3013.0,301.94,302.23,301.94,302.18,3013.0
2024-07-05 13:40:00,302.33,302.69,302.26,302.69,1720.0,302.33,302.69,302.26,302.69,1720.0
2024-07-05 13:45:00,302.57,302.59,302.01,302.26,4014.0,302.57,302.59,302.01,302.26,4014.0
2024-07-05 13:50:00,302.22,302.52,302.21,302.52,1326.0,302.22,302.52,302.21,302.52,1326.0
2024-07-05 13:55:00,302.63,302.67,302.5,302.67,600.0,302.63,302.67,302.5,302.67,600.0
2024-07-05 14:00:00,302.62,302.76,302.52,302.67,1435.0,302.62,302.76,302.52,302.67,1435.0
2024-07-05 14:05:00,302.52,302.55,302.41,302.47,2001.0,302.52,302.55,302.41,302.47,2001.0
2024-07-05 14:10:00,302.36,302.37,301.85,301.88,3883.0,302.36,302.37,301.85,301.88,3883.0
2024-07-05 14:15:00,301.85,302.14,301.73,302.13,2632.0,301.85,302.14,301.73,302.13,2632.0
2024-07-05 14:20:00,302.3,302.3,301.78,301.91,2487.0,302.3,302.3,301.78,301.91,2487.0
2024-07-05 14:25:00,301.93,302.0,301.93,302.0,316.0,301.93,302.0,301.93,302.0,316.0
2024-07-05 14:30:00,302.02,302.1,301.91,302.06,2052.0,302.02,302.1,301.91,302.06,2052.0
2024-07-05 14:35:00,302.01,302.22,301.96,302.03,2417.0,302.01,302.22,301.96,302.03,2417.0
2024-07-05 14:40:00,301.94,302.13,301.74,301.78,1449.0,301.94,302.13,301.74,301.78,1449.0
2024-07-05 14:45:00,301.75,302.16,301.75,302.16,2209.0,301.75,302.16,301.75,302.16,2209.0
2024-07-05 14:50:00,302.05,302.16,301.91,301.98,1223.0,302.05,302.16,301.91,301.98,1223.0
2024-07-05 14:55:00,301.81,302.15,301.59,301.99,3290.0,301.81,302.15,301.59,301.99,3290.0
2024-07-05 15:00:00,302.0,302.22,302.0,302.11,1600.0,302.0,302.22,302.0,302.11,1600.0
2024-07-05 15:05:00,302.05,302.22,302.01,302.16,2750.0,302.05,302.22,302.01,302.16,2750.0
2024-07-05 15:10:00,302.03,302.13,301.89,301.91,2267.0,302.03,302.13,301.89,301.91,2267.0
2024-07-05 15:15:00,301.96,301.97,301.61,301.83,4447.0,301.96,301.97,301.61,301.83,4447.0
2024-07-05 15:20:00,301.78,301.9,301.67,301.69,2371.0,301.78,301.9,301.67,301.69,2371.0
2024-07-05 15:25:00,301.56,301.69,301.36,301.36,1931.0,301.56,301.69,301.36,301.36,1931.0
2024-07-05 15:30:00,301.18,301.68,301.18,301.56,4132.0,301.18,301.68,301.18,301.56,4132.0
2024-07-05 15:35:00,301.56,301.76,301.56,301.67,4288.0,301.56,301.76,301.56,301.67,4288.0
2024-07-05 15:40:00,301.75,302.23,301.7,302.19,7151.0,301.75,302.23,301.7,302.19,7151.0
2024-07-05 15:45:00,302.01,302.2,301.96,302.16,3939.0,302.01,302.2,301.96,302.16,3939.0
2024-07-05 15:50:00,302.03,302.91,301.8,302.68,23080.0,302.03,302.91,301.8,302.68,23080.0
2024-07-05 15:55:00,302.55,302.55,301.31,301.78,57172.0,302.55,302.55,301.31,301.78,57172.0
2024-07-08 09:30:00,302.18,302.37,300.95,300.95,6488.0,302.18,302.37,300.95,300.95,6488.0
2024-07-08 09:35:00,301.07,301.56,299.32,299.6,4077.0,301.07,301.56,299.32,299.6,4077.0
2024-07-08 09:40:00,299.48,299.62,298.17,299.2,5862.0,299.48,299.62,298.17,299.2,5862.0
2024-07-08 09:45:00,299.22,299.23,297.36,298.71,4406.0,299.22,299.23,297.36,298.71,4406.0
2024-07-08 09:50:00,298.62,298.93,298.3,298.93,2640.0,298.62,298.93,298.3,298.93,2640.0
2024-07-08 09:55:00,298.9,298.9,297.87,298.23,11081.0,298.9,298.9,297.87,298.23,11081.0
2024-07-08 10:00:00,298.12,299.29,298.11,299.04,4206.0,298.12,299.29,298.11,299.04,4206.0
2024-07-08 10:05:00,298.94,299.06,296.79,296.79,7560.0,298.94,299.06,296.79,296.79,7560.0
2024-07-08 10:10:00,296.79,297.75,296.17,297.75,6313.0,296.79,297.75,296.17,297.75,6313.0
2024-07-08 10:15:00,297.2,297.54,294.35,294.59,19075.0,297.2,297.54,294.35,294.59,19075.0
2024-07-08 10:20:00,294.78,295.09,294.03,294.54,17763.0,294.78,295.09,294.03,294.54,17763.0
2024-07-08 10:25:00,294.44,294.44,293.69,294.22,3420.0,294.44,294.44,293.69,294.22,3420.0
2024-07-08 10:30:00,294.24,296.55,294.24,295.6,8539.0,294.24,296.55,294.24,295.6,8539.0
2024-07-08 10:35:00,295.38,296.02,295.36,295.81,3193.0,295.38,296.02,295.36,295.81,3193.0
2024-07-08 10:40:00,295.81,297.63,295.8,297.63,6045.0,295.81,297.63,295.8,297.63,6045.0
2024-07-08 10:45:00,297.63,297.63,296.66,297.33,6783.0,297.63,297.63,296.66,297.33,6783.0
2024-07-08 10:50:00,297.28,297.69,296.91,296.91,3187.0,297.28,297.69,296.91,296.91,3187.0
2024-07-08 10:55:00,296.62,296.94,296.26,296.55,7116.0,296.62,296.94,296.26,296.55,7116.0
2024-07-08 11:00:00,296.26,296.68,296.22,296.68,4960.0,296.26,296.68,296.22,296.68,4960.0
2024-07-08 11:05:00,296.68,297.18,296.62,296.97,3201.0,296.68,297.18,296.62,296.97,3201.0
2024-07-08 11:10:00,296.98,297.95,296.97,297.24,9677.0,296.98,297.95,296.97,297.24,9677.0
2024-07-08 11:15:00,297.7,297.99,297.0,297.51,6056.0,297.7,297.99,297.0,297.51,6056.0
2024-07-08 11:20:00,297.51,297.76,296.68,296.84,3501.0,297.51,297.76,296.68,296.84,3501.0
2024-07-08 11:25:00,296.84,297.07,295.3,295.3,14311.0,296.84,297.07,295.3,295.3,14311.0
2024-07-08 11:30:00,295.3,295.93,295.3,295.73,4789.0,295.3,295.93,295.3,295.73,4789.0
2024-07-08 11:35:00,295.67,295.94,295.41,295.71,5619.0,295.67,295.94,295.41,295.71,5619.0
2024-07-08 11:40:00,295.42,295.67,294.6,294.6,7112.0,295.42,295.67,294.6,294.6,7112.0
2024-07-08 11:45:00,294.82,295.15,294.23,294.4,6163.0,294.82,295.15,294.23,294.4,6163.0
2024-07-08 11:50:00,294.27,294.28,292.09,292.2,11289.0,294.27,294.28,292.09,292.2,11289.0
2024-07-08 11:55:00,292.3,292.55,291.33,291.34,11702.0,292.3,292.55,291.33,291.34,11702.0
2024-07-08 12:00:00,291.33,291.99,290.36,290.87,12722.0,291.33,291.99,290.36,290.87,12722.0
2024-07-08 12:05:00,290.88,291.2,290.37,290.52,4225.0,290.88,291.2,290.37,290.52,4225.0
2024-07-08 12:10:00,290.55,290.6,289.0,289.01,14304.0,290.55,290.6,289.0,289.01,14304.0
2024-07-08 12:15:00,289.21,289.21,288.23,288.27,14539.0,289.21,289.21,288.23,288.27,14539.0
2024-07-08 12:20:00,288.32,289.25,287.37,288.62,17158.0,288.32,289.25,287.37,288.62,17158.0
2024-07-08 12:25:00,288.62,288.62,286.71,286.95,15668.0,288.62,288.62,286.71,286.95,15668.0
2024-07-08 12:30:00,286.77,287.91,286.77,287.62,12434.0,286.77,287.91,286.77,287.62,12434.0
2024-07-08 12:35:00,287.53,290.26,286.66,289.84,20301.0,287.53,290.26,286.66,289.84,20301.0
2024-07-08 12:40:00,289.83,292.13,289.83,292.12,11135.0,289.83,292.13,289.83,292.12,11135.0
2024-07-08 12:45:00,291.65,292.16,291.05,291.67,7488.0,291.65,292.16,291.05,291.67,7488.0
2024-07-08 12:50:00,291.76,291.77,290.17,290.17,5400.0,291.76,291.77,290.17,290.17,5400.0
2024-07-08 12:55:00,290.02,290.65,289.71,290.27,8095.0,290.02,290.65,289.71,290.27,8095.0
2024-07-08 13:00:00,290.01,290.71,289.76,289.79,5213.0,290.01,290.71,289.76,289.79,5213.0
2024-07-08 13:05:00,289.75,290.67,289.75,290.3,4285.0,289.75,290.67,289.75,290.3,4285.0
2024-07-08 13:10:00,290.35,291.53,290.35,291.37,2907.0,290.35,291.53,290.35,291.37,2907.0
2024-07-08 13:15:00,291.49,291.63,290.25,290.63,4551.0,291.49,291.63,290.25,290.63,4551.0
2024-07-08 13:20:00,290.65,291.22,290.64,290.98,4205.0,290.65,291.22,290.64,290.98,4205.0
2024-07-08 13:25:00,290.98,290.98,289.94,290.13,3900.0,290.98,290.98,289.94,290.13,3900.0
2024-07-08 13:30:00,290.34,290.8,290.21,290.59,4162.0,290.34,290.8,290.21,290.59,4162.0
2024-07-08 13:35:00,290.47,291.95,290.46,291.95,4297.0,290.47,291.95,290.46,291.95,4297.0
2024-07-08 13:40:00,291.85,291.86,290.64,290.81,5310.0,291.85,291.86,290.64,290.81,5310.0
2024-07-08 13:45:00,290.94,291.03,290.82,291.0,1700.0,290.94,291.03,290.82,291.0,1700.0
2024-07-08 13:50:00,290.74,291.5,290.64,291.0,6613.0,290.74,291.5,290.64,291.0,6613.0
2024-07-08 13:55:00,291.0,291.5,290.64,291.5,2819.0,291.0,291.5,290.64,291.5,2819.0
2024-07-08 14:00:00,291.28,291.28,290.43,290.84,4084.0,291.28,291.28,290.43,290.84,4084.0
2024-07-08 14:05:00,290.94,291.5,290.78,291.41,2653.0,290.94,291.5,290.78,291.41,2653.0
2024-07-08 14:10:00,291.5,291.64,291.33,291.56,3112.0,291.5,291.64,291.33,291.56,3112.0
2024-07-08 14:15:00,291.56,291.72,291.38,291.53,1600.0,291.56,291.72,291.38,291.53,1600.0
2024-07-08 14:20:00,291.53,291.9,291.19,291.55,3384.0,291.53,291.9,291.19,291.55,3384.0
2024-07-08 14:25:00,291.56,291.95,291.23,291.77,3879.0,291.56,291.95,291.23,291.77,3879.0
2024-07-08 14:30:00,291.62,291.81,291.49,291.76,1700.0,291.62,291.81,291.49,291.76,1700.0
2024-07-08 14:35:00,291.75,292.08,291.75,292.04,1200.0,291.75,292.08,291.75,292.04,1200.0
2024-07-08 14:40:00,291.94,292.02,291.74,291.9,3160.0,291.94,292.02,291.74,291.9,3160.0
2024-07-08 14:45:00,291.9,292.19,291.69,292.04,2689.0,291.9,292.19,291.69,292.04,2689.0
2024-07-08 14:50:00,292.0,292.17,291.86,292.1,1183.0,292.0,292.17,291.86,292.1,1183.0
2024-07-08 14:55:00,292.1,292.1,291.68,292.02,2537.0,292.1,292.1,291.68,292.02,2537.0
2024-07-08 15:00:00,291.88,292.3,291.83,292.3,3379.0,291.88,292.3,291.83,292.3,3379.0
2024-07-08 15:05:00,292.07,292.23,291.68,291.92,2400.0,292.07,292.23,291.68,291.92,2400.0
2024-07-08 15:10:00,291.78,292.35,291.78,292.35,1823.0,291.78,292.35,291.78,292.35,1823.0
2024-07-08 15:15:00,292.08,292.16,291.62,292.16,3363.0,292.08,292.16,291.62,292.16,3363.0
2024-07-08 15:20:00,292.3,292.3,291.96,291.97,3537.0,292.3,292.3,291.96,291.97,3537.0
2024-07-08 15:25:00,292.12,292.29,292.01,292.13,2109.0,292.12,292.29,292.01,292.13,2109.0
2024-07-08 15:30:00,292.17,292.35,291.51,292.19,5671.0,292.17,292.35,291.51,292.19,5671.0
2024-07-08 15:35:00,292.2,292.33,291.89,291.98,2591.0,292.2,292.33,291.89,291.98,2591.0
2024-07-08 15:40:00,291.75,292.4,291.65,291.82,7970.0,291.75,292.4,291.65,291.82,7970.0
2024-07-08 15:45:00,291.6,291.62,290.83,290.86,16323.0,291.6,291.62,290.83,290.86,16323.0
2024-07-08 15:50:00,290.88,290.99,290.55,290.56,15729.0,290.88,290.99,290.55,290.56,15729.0
2024-07-08 15:55:00,290.87,291.09,290.05,290.57,41861.0,290.87,291.09,290.05,290.57,41861.0
2024-07-09 09:30:00,289.1,290.55,287.99,287.99,9689.0,289.1,290.55,287.99,287.99,9689.0
2024-07-09 09:35:00,288.24,288.86,287.82,287.96,3450.0,288.24,288.86,287.82,287.96,3450.0
2024-07-09 09:40:00,288.14,288.72,287.54,288.15,2311.0,288.14,288.72,287.54,288.15,2311.0
2024-07-09 09:45:00,288.4,288.46,288.02,288.23,2315.0,288.4,288.46,288.02,288.23,2315.0
2024-07-09 09:50:00,288.12,288.18,287.45,287.75,2400.0,288.12,288.18,287.45,287.75,2400.0
2024-07-09 09:55:00,287.63,288.48,287.19,288.48,8212.0,287.63,288.48,287.19,288.48,8212.0
2024-07-09 10:00:00,288.62,289.03,288.39,288.8,3889.0,288.62,289.03,288.39,288.8,3889.0
2024-07-09 10:05:00,288.71,290.0,288.71,290.0,6861.0,288.71,290.0,288.71,290.0,6861.0
2024-07-09 10:10:00,289.88,290.39,289.37,289.37,9078.0,289.88,290.39,289.37,289.37,9078.0
2024-07-09 10:15:00,288.77,289.28,288.64,288.97,3124.0,288.77,289.28,288.64,288.97,3124.0
2024-07-09 10:20:00,288.79,290.45,288.79,290.28,3100.0,288.79,290.45,288.79,290.28,3100.0
2024-07-09 10:25:00,290.67,291.15,290.36,290.8,3295.0,290.67,291.15,290.36,290.8,3295.0
2024-07-09 10:30:00,290.68,290.8,289.92,290.8,4795.0,290.68,290.8,289.92,290.8,4795.0
2024-07-09 10:35:00,290.88,291.02,290.3,290.38,4834.0,290.88,291.02,290.3,290.38,4834.0
2024-07-09 10:40:00,290.37,290.76,290.36,290.58,1947.0,290.37,290.76,290.36,290.58,1947.0
2024-07-09 10:45:00,290.88,291.81,290.88,291.62,2500.0,290.88,291.81,290.88,291.62,2500.0
2024-07-09 10:50:00,291.45,291.86,291.3,291.6,2900.0,291.45,291.86,291.3,291.6,2900.0
2024-07-09 10:55:00,291.6,291.86,291.47,291.79,2100.0,291.6,291.86,291.47,291.79,2100.0
2024-07-09 11:00:00,291.87,292.17,291.5,292.17,4911.0,291.87,292.17,291.5,292.17,4911.0
2024-07-09 11:05:00,292.12,292.12,291.63,291.76,2200.0,292.12,292.12,291.63,291.76,2200.0
2024-07-09 11:10:00,291.79,291.8,291.45,291.6,1800.0,291.79,291.8,291.45,291.6,1800.0
2024-07-09 11:15:00,291.6,292.98,291.59,292.98,2213.0,291.6,292.98,291.59,292.98,2213.0
2024-07-09 11:20:00,292.97,293.18,292.54,293.01,5669.0,292.97,293.18,292.54,293.01,5669.0
2024-07-09 11:25:00,293.07,293.44,292.61,293.21,3221.0,293.07,293.44,292.61,293.21,3221.0
2024-07-09 11:30:00,293.31,293.67,293.25,293.66,1479.0,293.31,293.67,293.25,293.66,1479.0
2024-07-09 11:35:00,293.66,293.66,293.21,293.21,1833.0,293.66,293.66,293.21,293.21,1833.0
2024-07-09 11:40:00,293.35,293.49,293.1,293.1,3159.0,293.35,293.49,293.1,293.1,3159.0
2024-07-09 11:45:00,293.12,293.69,292.72,293.66,4737.0,293.12,293.69,292.72,293.66,4737.0
2024-07-09 11:50:00,293.55,294.23,293.51,294.08,1776.0,293.55,294.23,293.51,294.08,1776.0
2024-07-09 11:55:00,294.24,294.24,293.89,294.19,6532.0,294.24,294.24,293.89,294.19,6532.0
2024-07-09 12:00:00,294.05,294.31,293.81,293.82,4488.0,294.05,294.31,293.81,293.82,4488.0
2024-07-09 12:05:00,293.81,294.19,293.81,294.18,2087.0,293.81,294.19,293.81,294.18,2087.0
2024-07-09 12:10:00,294.18,294.46,294.17,294.43,1855.0,294.18,294.46,294.17,294.43,1855.0
2024-07-09 12:15:00,294.64,294.76,294.52,294.57,2322.0,294.64,294.76,294.52,294.57,2322.0
2024-07-09 12:20:00,294.57,294.57,294.49,294.57,1222.0,294.57,294.57,294.49,294.57,1222.0
2024-07-09 12:25:00,294.85,295.18,294.54,295.06,5217.0,294.85,295.18,294.54,295.06,5217.0
2024-07-09 12:30:00,295.17,295.25,294.72,294.75,5700.0,295.17,295.25,294.72,294.75,5700.0
2024-07-09 12:35:00,294.69,294.69,294.24,294.37,3089.0,294.69,294.69,294.24,294.37,3089.0
2024-07-09 12:40:00,294.48,295.28,294.4,295.28,3046.0,294.48,295.28,294.4,295.28,3046.0
2024-07-09 12:45:00,295.56,296.62,295.49,296.3,3780.0,295.56,296.62,295.49,296.3,3780.0
2024-07-09 12:50:00,296.36,296.49,296.15,296.31,4149.0,296.36,296.49,296.15,296.31,4149.0
2024-07-09 12:55:00,296.5,297.2,296.06,297.2,7685.0,296.5,297.2,296.06,297.2,7685.0
2024-07-09 13:00:00,297.02,297.28,296.66,297.28,3000.0,297.02,297.28,296.66,297.28,3000.0
2024-07-09 13:05:00,297.13,297.22,296.93,297.13,3300.0,297.13,297.22,296.93,297.13,3300.0
2024-07-09 13:10:00,297.12,297.39,296.89,297.06,6546.0,297.12,297.39,296.89,297.06,6546.0
2024-07-09 13:15:00,297.04,297.04,296.67,296.67,1673.0,297.04,297.04,296.67,296.67,1673.0
2024-07-09 13:20:00,296.6,296.6,296.23,296.43,2400.0,296.6,296.6,296.23,296.43,2400.0
2024-07-09 13:25:00,296.01,296.22,295.83,295.83,850.0,296.01,296.22,295.83,295.83,850.0
2024-07-09 13:30:00,295.92,295.94,295.74,295.94,2739.0,295.92,295.94,295.74,295.94,2739.0
2024-07-09 13:35:00,295.94,296.18,295.71,295.78,4539.0,295.94,296.18,295.71,295.78,4539.0
2024-07-09 13:40:00,295.61,296.09,295.6,296.09,2000.0,295.61,296.09,295.6,296.09,2000.0
2024-07-09 13:45:00,296.09,296.25,296.08,296.09,1000.0,296.09,296.25,296.08,296.09,1000.0
2024-07-09 13:50:00,296.12,296.33,295.96,296.0,2997.0,296.12,296.33,295.96,296.0,2997.0
2024-07-09 13:55:00,296.04,296.21,295.71,295.73,2300.0,296.04,296.21,295.71,295.73,2300.0
2024-07-09 14:00:00,295.73,295.73,295.49,295.5,1397.0,295.73,295.73,295.49,295.5,1397.0
2024-07-09 14:05:00,295.59,295.82,295.15,295.73,5313.0,295.59,295.82,295.15,295.73,5313.0
2024-07-09 14:10:00,295.67,295.75,294.99,294.99,2898.0,295.67,295.75,294.99,294.99,2898.0
2024-07-09 14:15:00,295.04,295.31,294.86,295.18,2815.0,295.04,295.31,294.86,295.18,2815.0
2024-07-09 14:20:00,295.18,295.21,295.03,295.13,2355.0,295.18,295.21,295.03,295.13,2355.0
2024-07-09 14:25:00,295.13,295.39,295.11,295.34,2286.0,295.13,295.39,295.11,295.34,2286.0
2024-07-09 14:30:00,295.37,295.4,295.02,295.07,3354.0,295.37,295.4,295.02,295.07,3354.0
2024-07-09 14:35:00,295.13,295.25,294.99,295.12,2525.0,295.13,295.25,294.99,295.12,2525.0
2024-07-09 14:40:00,295.06,295.14,294.79,294.88,3360.0,295.06,295.14,294.79,294.88,3360.0
2024-07-09 14:45:00,294.93,295.39,294.92,295.34,11838.0,294.93,295.39,294.92,295.34,11838.0
2024-07-09 14:50:00,295.39,295.39,295.06,295.13,3752.0,295.39,295.39,295.06,295.13,3752.0
2024-07-09 14:55:00,295.1,295.1,294.42,294.42,2500.0,295.1,295.1,294.42,294.42,2500.0
2024-07-09 15:00:00,294.48,294.48,294.04,294.05,3900.0,294.48,294.48,294.04,294.05,3900.0
2024-07-09 15:05:00,294.04,294.38,294.04,294.21,3857.0,294.04,294.38,294.04,294.21,3857.0
2024-07-09 15:10:00,294.17,294.32,293.88,293.88,3222.0,294.17,294.32,293.88,293.88,3222.0
2024-07-09 15:15:00,293.97,294.18,293.9,294.03,3226.0,293.97,294.18,293.9,294.03,3226.0
2024-07-09 15:20:00,294.07,294.6,294.03,294.6,2501.0,294.07,294.6,294.03,294.6,2501.0
2024-07-09 15:25:00,294.58,294.66,294.37,294.51,5021.0,294.58,294.66,294.37,294.51,5021.0
2024-07-09 15:30:00,294.46,295.08,294.43,294.98,4239.0,294.46,295.08,294.43,294.98,4239.0
2024-07-09 15:35:00,294.91,295.06,294.17,294.27,5199.0,294.91,295.06,294.17,294.27,5199.0
2024-07-09 15:40:00,294.33,294.44,294.0,294.24,6803.0,294.33,294.44,294.0,294.24,6803.0
2024-07-09 15:45:00,294.18,294.42,293.88,293.99,36489.0,294.18,294.42,293.88,293.99,36489.0
2024-07-09 15:50:00,293.9,294.14,293.38,293.84,19882.0,293.9,294.14,293.38,293.84,19882.0
2024-07-09 15:55:00,293.93,294.28,293.74,293.8,29838.0,293.93,294.28,293.74,293.8,29838.0
2024-07-10 09:30:00,294.2,296.76,294.2,295.4,62637.0,294.2,296.76,294.2,295.4,62637.0
2024-07-10 09:35:00,295.36,295.54,290.81,291.07,12780.0,295.36,295.54,290.81,291.07,12780.0
2024-07-10 09:40:00,291.09,292.09,289.62,290.0,7321.0,291.09,292.09,289.62,290.0,7321.0
2024-07-10 09:45:00,290.0,290.33,288.56,289.36,9391.0,290.0,290.33,288.56,289.36,9391.0
2024-07-10 09:50:00,289.72,289.72,287.63,288.53,4463.0,289.72,289.72,287.63,288.53,4463.0
2024-07-10 09:55:00,288.55,290.33,288.55,290.13,9202.0,288.55,290.33,288.55,290.13,9202.0
2024-07-10 10:00:00,290.13,290.13,287.81,288.54,54626.0,290.13,290.13,287.81,288.54,54626.0
2024-07-10 10:05:00,288.66,290.46,288.65,290.35,7011.0,288.66,290.46,288.65,290.35,7011.0
2024-07-10 10:10:00,290.19,290.52,289.86,290.31,4398.0,290.19,290.52,289.86,290.31,4398.0
2024-07-10 10:15:00,289.73,291.26,289.73,291.26,1926.0,289.73,291.26,289.73,291.26,1926.0
2024-07-10 10:20:00,291.19,292.47,290.89,292.47,2000.0,291.19,292.47,290.89,292.47,2000.0
2024-07-10 10:25:00,292.47,293.12,292.43,292.43,3363.0,292.47,293.12,292.43,292.43,3363.0
2024-07-10 10:30:00,292.43,292.93,292.16,292.93,2530.0,292.43,292.93,292.16,292.93,2530.0
2024-07-10 10:35:00,292.69,292.71,291.68,291.72,3000.0,292.69,292.71,291.68,291.72,3000.0
2024-07-10 10:40:00,291.83,291.84,291.28,291.52,2835.0,291.83,291.84,291.28,291.52,2835.0
2024-07-10 10:45:00,291.44,292.22,290.55,291.77,8400.0,291.44,292.22,290.55,291.77,8400.0
2024-07-10 10:50:00,291.99,292.25,291.58,292.23,5581.0,291.99,292.25,291.58,292.23,5581.0
2024-07-10 10:55:00,292.02,294.1,291.79,294.03,6002.0,292.02,294.1,291.79,294.03,6002.0
2024-07-10 11:00:00,294.27,294.85,293.77,294.03,4995.0,294.27,294.85,293.77,294.03,4995.0
2024-07-10 11:05:00,294.3,295.0,294.0,294.81,17351.0,294.3,295.0,294.0,294.81,17351.0
2024-07-10 11:10:00,294.78,294.78,293.25,293.39,9232.0,294.78,294.78,293.25,293.39,9232.0
2024-07-10 11:15:00,292.92,293.34,292.46,292.87,8733.0,292.92,293.34,292.46,292.87,8733.0
2024-07-10 11:20:00,292.68,293.15,292.54,292.98,5303.0,292.68,293.15,292.54,292.98,5303.0
2024-07-10 11:25:00,292.93,293.4,292.77,293.29,4864.0,292.93,293.4,292.77,293.29,4864.0
2024-07-10 11:30:00,293.39,293.99,292.48,292.79,4416.0,293.39,293.99,292.48,292.79,4416.0
2024-07-10 11:35:00,292.46,292.46,291.87,291.87,1345.0,292.46,292.46,291.87,291.87,1345.0
2024-07-10 11:40:00,292.05,292.5,292.05,292.23,2600.0,292.05,292.5,292.05,292.23,2600.0
2024-07-10 11:45:00,292.23,292.66,292.23,292.5,3565.0,292.23,292.66,292.23,292.5,3565.0
2024-07-10 11:50:00,292.33,292.99,292.33,292.96,1921.0,292.33,292.99,292.33,292.96,1921.0
2024-07-10 11:55:00,293.12,293.36,292.01,292.17,5086.0,293.12,293.36,292.01,292.17,5086.0
2024-07-10 12:00:00,292.19,292.41,291.96,291.96,1391.0,292.19,292.41,291.96,291.96,1391.0
2024-07-10 12:05:00,292.13,292.27,291.76,292.08,7077.0,292.13,292.27,291.76,292.08,7077.0
2024-07-10 12:10:00,292.0,292.23,291.87,292.23,6542.0,292.0,292.23,291.87,292.23,6542.0
2024-07-10 12:15:00,292.26,293.64,292.12,293.63,15205.0,292.26,293.64,292.12,293.63,15205.0
2024-07-10 12:20:00,293.27,293.36,292.81,293.1,2839.0,293.27,293.36,292.81,293.1,2839.0
2024-07-10 12:25:00,293.03,293.06,292.39,292.39,3037.0,293.03,293.06,292.39,292.39,3037.0
2024-07-10 12:30:00,292.68,292.84,292.33,292.34,2938.0,292.68,292.84,292.33,292.34,2938.0
2024-07-10 12:35:00,292.69,293.25,292.59,293.06,4347.0,292.69,293.25,292.59,293.06,4347.0
2024-07-10 12:40:00,292.92,292.92,292.22,292.54,2430.0,292.92,292.92,292.22,292.54,2430.0
2024-07-10 12:45:00,292.66,293.37,292.66,293.19,2491.0,292.66,293.37,292.66,293.19,2491.0
2024-07-10 12:50:00,293.01,293.05,292.69,292.81,2047.0,293.01,293.05,292.69,292.81,2047.0
2024-07-10 12:55:00,293.01,293.25,292.99,293.18,3765.0,293.01,293.25,292.99,293.18,3765.0
2024-07-10 13:00:00,293.13,293.31,292.99,293.24,3207.0,293.13,293.31,292.99,293.24,3207.0
2024-07-10 13:05:00,293.25,293.35,292.99,293.32,3724.0,293.25,293.35,292.99,293.32,3724.0
2024-07-10 13:10:00,293.36,293.76,292.15,292.73,4114.0,293.36,293.76,292.15,292.73,4114.0
2024-07-10 13:15:00,292.74,293.32,292.73,292.79,3043.0,292.74,293.32,292.73,292.79,3043.0
2024-07-10 13:20:00,292.6,292.73,291.91,291.91,2003.0,292.6,292.73,291.91,291.91,2003.0
2024-07-10 13:25:00,291.88,292.19,291.63,291.7,2255.0,291.88,292.19,291.63,291.7,2255.0
2024-07-10 13:30:00,291.86,292.02,291.75,292.02,4033.0,291.86,292.02,291.75,292.02,4033.0
2024-07-10 13:35:00,291.92,292.38,291.85,292.38,6252.0,291.92,292.38,291.85,292.38,6252.0
2024-07-10 13:40:00,292.35,292.86,292.35,292.59,3853.0,292.35,292.86,292.35,292.59,3853.0
2024-07-10 13:45:00,292.71,293.11,292.47,293.11,3437.0,292.71,293.11,292.47,293.11,3437.0
2024-07-10 13:50:00,292.95,293.23,292.7,292.7,4626.0,292.95,293.23,292.7,292.7,4626.0
2024-07-10 13:55:00,292.96,293.76,292.84,293.6,6308.0,292.96,293.76,292.84,293.6,6308.0
2024-07-10 14:00:00,293.75,293.78,293.2,293.44,3261.0,293.75,293.78,293.2,293.44,3261.0
2024-07-10 14:05:00,293.43,293.57,292.96,293.28,6897.0,293.43,293.57,292.96,293.28,6897.0
2024-07-10 14:10:00,293.48,293.54,293.0,293.01,1419.0,293.48,293.54,293.0,293.01,1419.0
2024-07-10 14:15:00,293.0,293.17,292.93,293.04,3020.0,293.0,293.17,292.93,293.04,3020.0
2024-07-10 14:20:00,293.01,293.81,292.89,293.58,4766.0,293.01,293.81,292.89,293.58,4766.0
2024-07-10 14:25:00,293.54,293.54,293.33,293.45,4406.0,293.54,293.54,293.33,293.45,4406.0
2024-07-10 14:30:00,293.29,293.42,292.88,293.37,4556.0,293.29,293.42,292.88,293.37,4556.0
2024-07-10 14:35:00,293.34,293.54,292.61,292.61,3536.0,293.34,293.54,292.61,292.61,3536.0
2024-07-10 14:40:00,292.69,293.32,292.49,293.25,3720.0,292.69,293.32,292.49,293.25,3720.0
2024-07-10 14:45:00,293.37,293.63,293.21,293.3,4788.0,293.37,293.63,293.21,293.3,4788.0
2024-07-10 14:50:00,293.15,293.45,292.61,292.86,11290.0,293.15,293.45,292.61,292.86,11290.0
2024-07-10 14:55:00,292.84,292.87,292.5,292.7,10053.0,292.84,292.87,292.5,292.7,10053.0
2024-07-10 15:00:00,292.61,292.93,292.5,292.8,7222.0,292.61,292.93,292.5,292.8,7222.0
2024-07-10 15:05:00,292.94,293.21,292.76,292.82,7070.0,292.94,293.21,292.76,292.82,7070.0
2024-07-10 15:10:00,292.79,293.18,292.53,292.79,4942.0,292.79,293.18,292.53,292.79,4942.0
2024-07-10 15:15:00,292.8,293.13,292.8,292.99,4687.0,292.8,293.13,292.8,292.99,4687.0
2024-07-10 15:20:00,293.06,293.12,292.76,292.92,4150.0,293.06,293.12,292.76,292.92,4150.0
2024-07-10 15:25:00,293.01,293.4,293.01,293.16,7188.0,293.01,293.4,293.01,293.16,7188.0
2024-07-10 15:30:00,293.06,293.69,293.06,293.59,4098.0,293.06,293.69,293.06,293.59,4098.0
2024-07-10 15:35:00,293.52,293.59,293.02,293.03,4829.0,293.52,293.59,293.02,293.03,4829.0
2024-07-10 15:40:00,293.0,293.26,292.77,293.07,6058.0,293.0,293.26,292.77,293.07,6058.0
2024-07-10 15:45:00,293.29,293.63,293.2,293.44,8264.0,293.29,293.63,293.2,293.44,8264.0
2024-07-10 15:50:00,293.45,294.22,293.12,294.06,32508.0,293.45,294.22,293.12,294.06,32508.0
2024-07-10 15:55:00,293.93,294.32,293.73,293.93,55532.0,293.93,294.32,293.73,293.93,55532.0
2024-07-11 09:30:00,295.25,295.25,294.39,294.78,7488.0,295.25,295.25,294.39,294.78,7488.0
2024-07-11 09:35:00,295.05,295.54,295.04,295.54,300.0,295.05,295.54,295.04,295.54,300.0
2024-07-11 09:40:00,295.65,296.01,295.53,295.53,2900.0,295.65,296.01,295.53,295.53,2900.0
2024-07-11 09:45:00,295.46,297.05,295.46,296.67,2849.0,295.46,297.05,295.46,296.67,2849.0
2024-07-11 09:50:00,296.62,297.1,296.28,296.61,800.0,296.62,297.1,296.28,296.61,800.0
2024-07-11 09:55:00,297.28,297.66,296.79,297.44,800.0,297.28,297.66,296.79,297.44,800.0
2024-07-11 10:00:00,297.61,298.44,297.32,298.31,2298.0,297.61,298.44,297.32,298.31,2298.0
2024-07-11 10:05:00,298.32,300.0,298.32,299.69,6883.0,298.32,300.0,298.32,299.69,6883.0
2024-07-11 10:10:00,299.39,300.12,298.95,300.12,8307.0,299.39,300.12,298.95,300.12,8307.0
2024-07-11 10:15:00,299.95,300.47,299.33,299.34,7455.0,299.95,300.47,299.33,299.34,7455.0
2024-07-11 10:20:00,298.8,298.93,298.44,298.45,1643.0,298.8,298.93,298.44,298.45,1643.0
2024-07-11 10:25:00,298.53,298.54,296.99,297.0,3887.0,298.53,298.54,296.99,297.0,3887.0
2024-07-11 10:30:00,296.2,298.0,296.2,297.0,2652.0,296.2,298.0,296.2,297.0,2652.0
2024-07-11 10:35:00,296.94,296.94,296.29,296.47,2584.0,296.94,296.94,296.29,296.47,2584.0
2024-07-11 10:40:00,296.44,296.93,296.08,296.74,1948.0,296.44,296.93,296.08,296.74,1948.0
2024-07-11 10:45:00,296.98,297.84,296.97,297.5,2092.0,296.98,297.84,296.97,297.5,2092.0
2024-07-11 10:50:00,297.86,297.97,297.46,297.51,4000.0,297.86,297.97,297.46,297.51,4000.0
2024-07-11 10:55:00,297.81,298.19,297.71,297.71,2195.0,297.81,298.19,297.71,297.71,2195.0
2024-07-11 11:00:00,298.32,298.48,297.57,297.78,2153.0,298.32,298.48,297.57,297.78,2153.0
2024-07-11 11:05:00,297.89,297.89,297.38,297.62,800.0,297.89,297.89,297.38,297.62,800.0
2024-07-11 11:10:00,297.13,297.45,297.13,297.42,305.0,297.13,297.45,297.13,297.42,305.0
2024-07-11 11:15:00,297.64,299.45,297.5,299.45,178904.0,297.64,299.45,297.5,299.45,178904.0
2024-07-11 11:20:00,299.62,299.62,298.88,299.28,1040.0,299.62,299.62,298.88,299.28,1040.0
2024-07-11 11:25:00,299.28,299.66,299.09,299.4,2141.0,299.28,299.66,299.09,299.4,2141.0
2024-07-11 11:30:00,299.42,300.58,299.42,300.28,2000.0,299.42,300.58,299.42,300.28,2000.0
2024-07-11 11:35:00,300.05,300.6,299.3,299.92,3734.0,300.05,300.6,299.3,299.92,3734.0
2024-07-11 11:40:00,300.44,301.18,300.31,300.87,2231.0,300.44,301.18,300.31,300.87,2231.0
2024-07-11 11:45:00,300.88,301.51,300.86,300.86,2593.0,300.88,301.51,300.86,300.86,2593.0
2024-07-11 11:50:00,300.97,301.6,300.72,301.3,2426.0,300.97,301.6,300.72,301.3,2426.0
2024-07-11 11:55:00,301.49,301.66,300.28,300.28,5646.0,301.49,301.66,300.28,300.28,5646.0
2024-07-11 12:00:00,300.28,300.28,299.61,299.75,1500.0,300.28,300.28,299.61,299.75,1500.0
2024-07-11 12:05:00,299.66,299.66,299.06,299.13,1370.0,299.66,299.66,299.06,299.13,1370.0
2024-07-11 12:10:00,299.13,299.13,298.6,298.99,1450.0,299.13,299.13,298.6,298.99,1450.0
2024-07-11 12:15:00,299.26,299.44,298.98,299.35,2580.0,299.26,299.44,298.98,299.35,2580.0
2024-07-11 12:20:00,299.03,299.53,298.73,299.51,3983.0,299.03,299.53,298.73,299.51,3983.0
2024-07-11 12:25:00,299.77,300.59,299.65,300.25,2977.0,299.77,300.59,299.65,300.25,2977.0
2024-07-11 12:30:00,300.24,300.62,299.99,300.62,2057.0,300.24,300.62,299.99,300.62,2057.0
2024-07-11 12:35:00,300.56,300.68,299.34,300.23,4483.0,300.56,300.68,299.34,300.23,4483.0
2024-07-11 12:40:00,299.97,300.69,299.9,300.51,2819.0,299.97,300.69,299.9,300.51,2819.0
2024-07-11 12:45:00,300.35,300.48,299.77,300.18,1555.0,300.35,300.48,299.77,300.18,1555.0
2024-07-11 12:50:00,300.22,300.58,299.75,300.05,13731.0,300.22,300.58,299.75,300.05,13731.0
2024-07-11 12:55:00,300.28,300.6,299.97,300.42,13132.0,300.28,300.6,299.97,300.42,13132.0
2024-07-11 13:00:00,300.42,300.93,300.15,300.81,15972.0,300.42,300.93,300.15,300.81,15972.0
2024-07-11 13:05:00,300.58,300.96,300.45,300.96,2900.0,300.58,300.96,300.45,300.96,2900.0
2024-07-11 13:10:00,300.94,300.94,300.26,300.3,2845.0,300.94,300.94,300.26,300.3,2845.0
2024-07-11 13:15:00,300.44,300.79,300.29,300.63,5241.0,300.44,300.79,300.29,300.63,5241.0
2024-07-11 13:20:00,300.77,301.64,300.64,301.38,8302.0,300.77,301.64,300.64,301.38,8302.0
2024-07-11 13:25:00,301.64,301.93,301.38,301.72,6298.0,301.64,301.93,301.38,301.72,6298.0
2024-07-11 13:30:00,301.72,301.72,300.95,300.95,9811.0,301.72,301.72,300.95,300.95,9811.0
2024-07-11 13:35:00,301.19,301.82,301.19,301.74,2355.0,301.19,301.82,301.19,301.74,2355.0
2024-07-11 13:40:00,301.66,301.84,300.99,300.99,1800.0,301.66,301.84,300.99,300.99,1800.0
2024-07-11 13:45:00,300.98,301.52,300.81,301.07,3406.0,300.98,301.52,300.81,301.07,3406.0
2024-07-11 13:50:00,301.07,301.2,300.6,301.02,4869.0,301.07,301.2,300.6,301.02,4869.0
2024-07-11 13:55:00,301.18,301.71,301.08,301.16,2406.0,301.18,301.71,301.08,301.16,2406.0
2024-07-11 14:00:00,301.15,302.0,301.15,301.76,7536.0,301.15,302.0,301.15,301.76,7536.0
2024-07-11 14:05:00,301.76,301.83,301.21,301.22,7035.0,301.76,301.83,301.21,301.22,7035.0
2024-07-11 14:10:00,301.33,302.45,301.24,301.35,8837.0,301.33,302.45,301.24,301.35,8837.0
2024-07-11 14:15:00,301.06,301.18,300.95,301.17,2613.0,301.06,301.18,300.95,301.17,2613.0
2024-07-11 14:20:00,301.37,301.48,301.16,301.48,1500.0,301.37,301.48,301.16,301.48,1500.0
2024-07-11 14:25:00,301.48,301.9,301.33,301.76,3317.0,301.48,301.9,301.33,301.76,3317.0
2024-07-11 14:30:00,301.79,301.79,300.84,301.25,3560.0,301.79,301.79,300.84,301.25,3560.0
2024-07-11 14:35:00,301.35,301.49,300.9,301.46,6199.0,301.35,301.49,300.9,301.46,6199.0
2024-07-11 14:40:00,301.54,301.54,301.39,301.47,1595.0,301.54,301.54,301.39,301.47,1595.0
2024-07-11 14:45:00,301.35,301.4,300.85,301.16,11432.0,301.35,301.4,300.85,301.16,11432.0
2024-07-11 14:50:00,301.06,301.39,301.06,301.09,2189.0,301.06,301.39,301.06,301.09,2189.0
2024-07-11 14:55:00,301.32,301.5,301.21,301.21,1901.0,301.32,301.5,301.21,301.21,1901.0
2024-07-11 15:00:00,301.12,301.46,300.82,301.37,5705.0,301.12,301.46,300.82,301.37,5705.0
2024-07-11 15:05:00,301.37,301.82,301.3,301.82,2749.0,301.37,301.82,301.3,301.82,2749.0
2024-07-11 15:10:00,301.6,301.84,301.5,301.74,3385.0,301.6,301.84,301.5,301.74,3385.0
2024-07-11 15:15:00,301.75,301.94,301.73,301.89,3218.0,301.75,301.94,301.73,301.89,3218.0
2024-07-11 15:20:00,301.74,301.94,301.74,301.81,2392.0,301.74,301.94,301.74,301.81,2392.0
2024-07-11 15:25:00,301.87,302.4,301.35,302.4,65626.0,301.87,302.4,301.35,302.4,65626.0
2024-07-11 15:30:00,302.48,302.62,302.22,302.3,9245.0,302.48,302.62,302.22,302.3,9245.0
2024-07-11 15:35:00,302.31,302.53,301.72,302.22,8767.0,302.31,302.53,301.72,302.22,8767.0
2024-07-11 15:40:00,302.24,302.4,301.78,302.4,9376.0,302.24,302.4,301.78,302.4,9376.0
2024-07-11 15:45:00,302.54,303.54,302.54,303.53,12857.0,302.54,303.54,302.54,303.53,12857.0
2024-07-11 15:50:00,303.5,304.2,302.93,304.19,32581.0,303.5,304.2,302.93,304.19,32581.0
2024-07-11 15:55:00,304.14,304.7,303.92,304.26,178112.0,304.14,304.7,303.92,304.26,178112.0
2024-07-12 09:30:00,306.75,306.75,304.02,305.1,13572.0,306.75,306.75,304.02,305.1,13572.0
2024-07-12 09:35:00,304.59,306.28,304.54,305.9,3693.0,304.59,306.28,304.54,305.9,3693.0
2024-07-12 09:40:00,306.11,306.31,305.67,306.31,1973.0,306.11,306.31,305.67,306.31,1973.0
2024-07-12 09:45:00,306.43,306.93,305.04,305.05,2678.0,306.43,306.93,305.04,305.05,2678.0
2024-07-12 09:50:00,304.33,305.72,303.76,304.62,40156.0,304.33,305.72,303.76,304.62,40156.0
2024-07-12 09:55:00,304.22,305.05,304.04,304.21,9502.0,304.22,305.05,304.04,304.21,9502.0
2024-07-12 10:00:00,304.35,305.1,304.35,305.0,1439.0,304.35,305.1,304.35,305.0,1439.0
2024-07-12 10:05:00,305.29,305.65,304.89,305.19,2000.0,305.29,305.65,304.89,305.19,2000.0
2024-07-12 10:10:00,305.26,306.05,304.94,306.05,6052.0,305.26,306.05,304.94,306.05,6052.0
2024-07-12 10:15:00,305.82,307.32,305.82,307.16,4969.0,305.82,307.32,305.82,307.16,4969.0
2024-07-12 10:20:00,306.79,307.89,306.75,306.75,18142.0,306.79,307.89,306.75,306.75,18142.0
2024-07-12 10:25:00,306.65,307.56,306.64,307.28,5919.0,306.65,307.56,306.64,307.28,5919.0
2024-07-12 10:30:00,307.31,307.34,307.18,307.31,1226.0,307.31,307.34,307.18,307.31,1226.0
2024-07-12 10:35:00,307.07,307.62,306.52,306.55,5714.0,307.07,307.62,306.52,306.55,5714.0
2024-07-12 10:40:00,306.52,306.52,305.77,306.01,3003.0,306.52,306.52,305.77,306.01,3003.0
2024-07-12 10:45:00,305.84,306.39,305.77,306.39,2857.0,305.84,306.39,305.77,306.39,2857.0
2024-07-12 10:50:00,306.47,307.32,306.47,307.31,1900.0,306.47,307.32,306.47,307.31,1900.0
2024-07-12 10:55:00,307.43,307.71,307.12,307.71,2819.0,307.43,307.71,307.12,307.71,2819.0
2024-07-12 11:00:00,307.74,307.92,307.47,307.67,3435.0,307.74,307.92,307.47,307.67,3435.0
2024-07-12 11:05:00,307.67,307.85,307.47,307.79,2815.0,307.67,307.85,307.47,307.79,2815.0
2024-07-12 11:10:00,307.79,308.4,307.78,308.0,4802.0,307.79,308.4,307.78,308.0,4802.0
2024-07-12 11:15:00,307.99,308.73,307.91,308.19,27969.0,307.99,308.73,307.91,308.19,27969.0
2024-07-12 11:20:00,308.19,308.5,308.07,308.38,3403.0,308.19,308.5,308.07,308.38,3403.0
2024-07-12 11:25:00,308.4,308.5,307.6,308.02,4578.0,308.4,308.5,307.6,308.02,4578.0
2024-07-12 11:30:00,308.01,308.16,307.89,307.9,9449.0,308.01,308.16,307.89,307.9,9449.0
2024-07-12 11:35:00,308.17,308.54,307.96,308.49,3862.0,308.17,308.54,307.96,308.49,3862.0
2024-07-12 11:40:00,308.59,308.88,308.34,308.41,4780.0,308.59,308.88,308.34,308.41,4780.0
2024-07-12 11:45:00,308.4,309.11,308.16,308.85,15398.0,308.4,309.11,308.16,308.85,15398.0
2024-07-12 11:50:00,308.94,309.0,308.68,308.71,1851.0,308.94,309.0,308.68,308.71,1851.0
2024-07-12 11:55:00,308.71,308.81,308.54,308.67,17510.0,308.71,308.81,308.54,308.67,17510.0
2024-07-12 12:00:00,308.52,309.25,308.06,308.83,10232.0,308.52,309.25,308.06,308.83,10232.0
2024-07-12 12:05:00,309.1,309.65,309.1,309.25,2307.0,309.1,309.65,309.1,309.25,2307.0
2024-07-12 12:10:00,309.55,309.99,309.19,309.37,4053.0,309.55,309.99,309.19,309.37,4053.0
2024-07-12 12:15:00,309.54,309.54,309.25,309.39,1138.0,309.54,309.54,309.25,309.39,1138.0
2024-07-12 12:20:00,309.41,309.97,308.99,309.76,10317.0,309.41,309.97,308.99,309.76,10317.0
2024-07-12 12:25:00,309.78,309.87,308.79,309.12,9811.0,309.78,309.87,308.79,309.12,9811.0
2024-07-12 12:30:00,308.88,309.19,308.73,309.17,3812.0,308.88,309.19,308.73,309.17,3812.0
2024-07-12 12:35:00,309.26,309.42,309.18,309.42,1100.0,309.26,309.42,309.18,309.42,1100.0
2024-07-12 12:40:00,309.3,309.3,308.72,308.93,3587.0,309.3,309.3,308.72,308.93,3587.0
2024-07-12 12:45:00,308.85,308.85,308.45,308.46,4917.0,308.85,308.85,308.45,308.46,4917.0
2024-07-12 12:50:00,308.49,309.0,308.39,308.83,2611.0,308.49,309.0,308.39,308.83,2611.0
2024-07-12 12:55:00,309.07,309.08,308.84,309.07,1200.0,309.07,309.08,308.84,309.07,1200.0
2024-07-12 13:00:00,308.92,308.99,308.85,308.96,800.0,308.92,308.99,308.85,308.96,800.0
2024-07-12 13:05:00,308.99,309.06,308.98,308.98,400.0,308.99,309.06,308.98,308.98,400.0
2024-07-12 13:10:00,309.0,309.59,309.0,309.15,4201.0,309.0,309.59,309.0,309.15,4201.0
2024-07-12 13:15:00,309.2,309.51,309.15,309.25,400.0,309.2,309.51,309.15,309.25,400.0
2024-07-12 13:20:00,309.27,309.5,309.27,309.37,500.0,309.27,309.5,309.27,309.37,500.0
2024-07-12 13:25:00,309.37,309.65,309.36,309.49,801.0,309.37,309.65,309.36,309.49,801.0
2024-07-12 13:30:00,309.5,309.82,309.44,309.82,2630.0,309.5,309.82,309.44,309.82,2630.0
2024-07-12 13:35:00,309.82,309.83,309.67,309.82,600.0,309.82,309.83,309.67,309.82,600.0
2024-07-12 13:40:00,309.83,310.08,309.72,310.04,12228.0,309.83,310.08,309.72,310.04,12228.0
2024-07-12 13:45:00,309.91,309.91,309.37,309.4,2022.0,309.91,309.91,309.37,309.4,2022.0
2024-07-12 13:50:00,309.17,309.24,308.76,308.9,3730.0,309.17,309.24,308.76,308.9,3730.0
2024-07-12 13:55:00,308.88,309.22,308.88,309.03,6225.0,308.88,309.22,308.88,309.03,6225.0
2024-07-12 14:00:00,309.02,309.26,309.02,309.13,2910.0,309.02,309.26,309.02,309.13,2910.0
2024-07-12 14:05:00,309.13,309.33,309.12,309.32,900.0,309.13,309.33,309.12,309.32,900.0
2024-07-12 14:10:00,309.26,309.42,309.02,309.33,9686.0,309.26,309.42,309.02,309.33,9686.0
2024-07-12 14:15:00,309.25,309.97,309.18,309.62,4755.0,309.25,309.97,309.18,309.62,4755.0
2024-07-12 14:20:00,309.7,309.7,308.83,308.83,9014.0,309.7,309.7,308.83,308.83,9014.0
2024-07-12 14:25:00,308.88,309.1,308.66,309.02,14552.0,308.88,309.1,308.66,309.02,14552.0
2024-07-12 14:30:00,309.06,309.06,308.14,308.35,14346.0,309.06,309.06,308.14,308.35,14346.0
2024-07-12 14:35:00,308.48,308.92,308.25,308.92,20310.0,308.48,308.92,308.25,308.92,20310.0
2024-07-12 14:40:00,308.95,309.1,308.82,308.82,1680.0,308.95,309.1,308.82,308.82,1680.0
2024-07-12 14:45:00,308.67,308.81,308.67,308.79,971.0,308.67,308.81,308.67,308.79,971.0
2024-07-12 14:50:00,308.81,309.06,308.78,309.06,1603.0,308.81,309.06,308.78,309.06,1603.0
2024-07-12 14:55:00,309.08,309.58,308.99,309.06,13925.0,309.08,309.58,308.99,309.06,13925.0
2024-07-12 15:00:00,308.95,309.03,308.69,309.02,2300.0,308.95,309.03,308.69,309.02,2300.0
2024-07-12 15:05:00,309.11,309.6,309.11,309.47,9102.0,309.11,309.6,309.11,309.47,9102.0
2024-07-12 15:10:00,309.46,309.68,309.46,309.65,1207.0,309.46,309.68,309.46,309.65,1207.0
2024-07-12 15:15:00,309.6,310.29,309.51,310.13,13692.0,309.6,310.29,309.51,310.13,13692.0
2024-07-12 15:20:00,310.01,310.78,310.0,310.77,19167.0,310.01,310.78,310.0,310.77,19167.0
2024-07-12 15:25:00,310.82,311.46,310.78,311.32,3801.0,310.82,311.46,310.78,311.32,3801.0
2024-07-12 15:30:00,311.18,311.72,310.75,311.72,10339.0,311.18,311.72,310.75,311.72,10339.0
2024-07-12 15:35:00,311.69,312.15,311.55,312.04,9630.0,311.69,312.15,311.55,312.04,9630.0
2024-07-12 15:40:00,312.08,312.32,311.62,312.05,11560.0,312.08,312.32,311.62,312.05,11560.0
2024-07-12 15:45:00,312.12,312.62,312.12,312.29,13065.0,312.12,312.62,312.12,312.29,13065.0
2024-07-12 15:50:00,312.26,312.43,311.82,311.82,23175.0,312.26,312.43,311.82,311.82,23175.0
2024-07-12 15:55:00,311.86,311.86,310.73,311.04,54777.0,311.86,311.86,310.73,311.04,54777.0
2024-07-15 09:30:00,312.71,313.85,310.48,311.87,15829.0,312.71,313.85,310.48,311.87,15829.0
2024-07-15 09:35:00,312.42,313.71,312.1,313.31,4465.0,312.42,313.71,312.1,313.31,4465.0
2024-07-15 09:40:00,312.76,312.94,311.77,312.38,7968.0,312.76,312.94,311.77,312.38,7968.0
2024-07-15 09:45:00,313.15,313.86,313.1,313.31,1760.0,313.15,313.86,313.1,313.31,1760.0
2024-07-15 09:50:00,313.44,313.97,313.16,313.2,10462.0,313.44,313.97,313.16,313.2,10462.0
2024-07-15 09:55:00,313.36,314.5,313.35,314.31,3419.0,313.36,314.5,313.35,314.31,3419.0
2024-07-15 10:00:00,314.49,315.0,314.03,315.0,11604.0,314.49,315.0,314.03,315.0,11604.0
2024-07-15 10:05:00,315.0,315.47,314.68,315.0,6623.0,315.0,315.47,314.68,315.0,6623.0
2024-07-15 10:10:00,314.99,315.99,314.92,315.1,8725.0,314.99,315.99,314.92,315.1,8725.0
2024-07-15 10:15:00,315.68,317.0,315.68,316.95,20058.0,315.68,317.0,315.68,316.95,20058.0
2024-07-15 10:20:00,316.95,318.54,316.9,317.76,26074.0,316.95,318.54,316.9,317.76,26074.0
2024-07-15 10:25:00,317.73,318.18,317.35,317.97,34673.0,317.73,318.18,317.35,317.97,34673.0
2024-07-15 10:30:00,317.97,319.66,317.78,319.36,46438.0,317.97,319.66,317.78,319.36,46438.0
2024-07-15 10:35:00,319.32,320.85,319.32,320.65,25109.0,319.32,320.85,319.32,320.65,25109.0
2024-07-15 10:40:00,320.53,320.62,319.06,319.56,21258.0,320.53,320.62,319.06,319.56,21258.0
2024-07-15 10:45:00,319.55,320.99,319.55,320.24,14967.0,319.55,320.99,319.55,320.24,14967.0
2024-07-15 10:50:00,320.0,320.58,319.44,319.72,5645.0,320.0,320.58,319.44,319.72,5645.0
2024-07-15 10:55:00,320.1,320.93,320.1,320.47,12734.0,320.1,320.93,320.1,320.47,12734.0
2024-07-15 11:00:00,320.69,322.13,320.6,322.13,10457.0,320.69,322.13,320.6,322.13,10457.0
2024-07-15 11:05:00,322.05,322.74,322.0,322.49,4776.0,322.05,322.74,322.0,322.49,4776.0
2024-07-15 11:10:00,322.57,324.57,322.49,324.57,14012.0,322.57,324.57,322.49,324.57,14012.0
2024-07-15 11:15:00,324.37,324.82,324.21,324.66,20607.0,324.37,324.82,324.21,324.66,20607.0
2024-07-15 11:20:00,324.54,325.25,324.53,324.66,19126.0,324.54,325.25,324.53,324.66,19126.0
2024-07-15 11:25:00,324.86,325.32,324.53,325.02,36501.0,324.86,325.32,324.53,325.02,36501.0
2024-07-15 11:30:00,325.02,325.19,324.44,324.67,31462.0,325.02,325.19,324.44,324.67,31462.0
2024-07-15 11:35:00,324.67,324.83,322.69,323.07,17223.0,324.67,324.83,322.69,323.07,17223.0
2024-07-15 11:40:00,323.03,323.8,322.52,322.88,14399.0,323.03,323.8,322.52,322.88,14399.0
2024-07-15 11:45:00,322.86,323.17,322.39,322.94,4341.0,322.86,323.17,322.39,322.94,4341.0
2024-07-15 11:50:00,323.12,323.71,322.64,323.61,6704.0,323.12,323.71,322.64,323.61,6704.0
2024-07-15 11:55:00,323.52,323.84,322.57,322.92,5745.0,323.52,323.84,322.57,322.92,5745.0
2024-07-15 12:00:00,322.76,322.93,322.37,322.89,3880.0,322.76,322.93,322.37,322.89,3880.0
2024-07-15 12:05:00,322.76,323.61,322.76,323.38,8152.0,322.76,323.61,322.76,323.38,8152.0
2024-07-15 12:10:00,323.38,323.79,323.35,323.49,5798.0,323.38,323.79,323.35,323.49,5798.0
2024-07-15 12:15:00,323.49,324.03,323.33,323.64,14767.0,323.49,324.03,323.33,323.64,14767.0
2024-07-15 12:20:00,323.74,323.74,322.36,322.79,9610.0,323.74,323.74,322.36,322.79,9610.0
2024-07-15 12:25:00,322.72,323.4,322.68,323.31,9209.0,322.72,323.4,322.68,323.31,9209.0
2024-07-15 12:30:00,323.52,323.86,323.16,323.86,6750.0,323.52,323.86,323.16,323.86,6750.0
2024-07-15 12:35:00,323.86,323.86,323.25,323.51,23147.0,323.86,323.86,323.25,323.51,23147.0
2024-07-15 12:40:00,323.37,323.37,322.77,323.04,7442.0,323.37,323.37,322.77,323.04,7442.0
2024-07-15 12:45:00,323.2,323.61,322.34,322.58,16368.0,323.2,323.61,322.34,322.58,16368.0
2024-07-15 12:50:00,322.41,324.15,322.41,324.04,5035.0,322.41,324.15,322.41,324.04,5035.0
2024-07-15 12:55:00,323.9,324.6,323.83,324.51,10689.0,323.9,324.6,323.83,324.51,10689.0
2024-07-15 13:00:00,324.53,324.53,324.11,324.34,11424.0,324.53,324.53,324.11,324.34,11424.0
2024-07-15 13:05:00,324.34,325.4,324.25,324.77,15009.0,324.34,325.4,324.25,324.77,15009.0
2024-07-15 13:10:00,324.67,325.52,324.64,324.64,4941.0,324.67,325.52,324.64,324.64,4941.0
2024-07-15 13:15:00,324.91,325.0,324.08,324.55,8139.0,324.91,325.0,324.08,324.55,8139.0
2024-07-15 13:20:00,324.5,324.7,324.28,324.43,3718.0,324.5,324.7,324.28,324.43,3718.0
2024-07-15 13:25:00,324.63,324.79,324.25,324.34,4685.0,324.63,324.79,324.25,324.34,4685.0
2024-07-15 13:30:00,324.45,324.46,323.92,324.17,9410.0,324.45,324.46,323.92,324.17,9410.0
2024-07-15 13:35:00,324.14,324.47,323.81,323.81,6176.0,324.14,324.47,323.81,323.81,6176.0
2024-07-15 13:40:00,324.2,324.23,323.86,324.23,2305.0,324.2,324.23,323.86,324.23,2305.0
2024-07-15 13:45:00,324.23,324.57,323.34,323.34,13883.0,324.23,324.57,323.34,323.34,13883.0
2024-07-15 13:50:00,322.96,323.14,322.18,323.11,7784.0,322.96,323.14,322.18,323.11,7784.0
2024-07-15 13:55:00,323.07,323.5,322.81,323.31,3875.0,323.07,323.5,322.81,323.31,3875.0
2024-07-15 14:00:00,323.31,323.52,322.83,322.96,9803.0,323.31,323.52,322.83,322.96,9803.0
2024-07-15 14:05:00,322.78,323.86,322.78,323.57,5954.0,322.78,323.86,322.78,323.57,5954.0
2024-07-15 14:10:00,323.57,323.72,323.24,323.28,4714.0,323.57,323.72,323.24,323.28,4714.0
2024-07-15 14:15:00,323.18,323.38,322.94,323.23,2620.0,323.18,323.38,322.94,323.23,2620.0
2024-07-15 14:20:00,323.25,323.44,323.06,323.12,1600.0,323.25,323.44,323.06,323.12,1600.0
2024-07-15 14:25:00,322.96,323.33,322.96,323.06,3904.0,322.96,323.33,322.96,323.06,3904.0
2024-07-15 14:30:00,323.19,323.96,323.11,323.62,6501.0,323.19,323.96,323.11,323.62,6501.0
2024-07-15 14:35:00,323.54,324.21,323.41,323.95,8712.0,323.54,324.21,323.41,323.95,8712.0
2024-07-15 14:40:00,323.99,324.06,323.54,323.84,6367.0,323.99,324.06,323.54,323.84,6367.0
2024-07-15 14:45:00,323.84,324.01,323.41,323.65,9731.0,323.84,324.01,323.41,323.65,9731.0
2024-07-15 14:50:00,323.64,324.04,323.11,323.32,5946.0,323.64,324.04,323.11,323.32,5946.0
2024-07-15 14:55:00,323.32,324.08,323.1,323.92,4897.0,323.32,324.08,323.1,323.92,4897.0
2024-07-15 15:00:00,324.1,324.88,323.78,324.2,8063.0,324.1,324.88,323.78,324.2,8063.0
2024-07-15 15:05:00,324.04,324.27,323.81,324.27,4350.0,324.04,324.27,323.81,324.27,4350.0
2024-07-15 15:10:00,324.13,324.21,323.49,324.04,17360.0,324.13,324.21,323.49,324.04,17360.0
2024-07-15 15:15:00,323.88,324.04,323.68,323.8,3434.0,323.88,324.04,323.68,323.8,3434.0
2024-07-15 15:20:00,323.68,324.52,323.64,324.15,11871.0,323.68,324.52,323.64,324.15,11871.0
2024-07-15 15:25:00,324.15,324.96,324.11,324.48,9597.0,324.15,324.96,324.11,324.48,9597.0
2024-07-15 15:30:00,324.53,324.69,323.21,324.11,56803.0,324.53,324.69,323.21,324.11,56803.0
2024-07-15 15:35:00,324.11,324.87,323.8,324.41,19386.0,324.11,324.87,323.8,324.41,19386.0
2024-07-15 15:40:00,324.27,324.41,323.62,323.8,12869.0,324.27,324.41,323.62,323.8,12869.0
2024-07-15 15:45:00,323.83,324.51,323.75,323.76,19654.0,323.83,324.51,323.75,323.76,19654.0
2024-07-15 15:50:00,324.15,324.37,323.71,324.17,27528.0,324.15,324.37,323.71,324.17,27528.0
2024-07-15 15:55:00,324.25,324.95,324.08,324.51,70842.0,324.25,324.95,324.08,324.51,70842.0
2024-07-16 09:30:00,324.59,328.41,324.08,327.08,29769.0,324.59,328.41,324.08,327.08,29769.0
2024-07-16 09:35:00,327.18,327.18,324.89,325.62,20894.0,327.18,327.18,324.89,325.62,20894.0
2024-07-16 09:40:00,325.53,325.6,324.62,325.51,8298.0,325.53,325.6,324.62,325.51,8298.0
2024-07-16 09:45:00,325.29,326.03,321.87,324.21,45061.0,325.29,326.03,321.87,324.21,45061.0
2024-07-16 09:50:00,324.2,325.34,321.06,325.33,44195.0,324.2,325.34,321.06,325.33,44195.0
2024-07-16 09:55:00,325.37,325.5,324.65,324.89,12354.0,325.37,325.5,324.65,324.89,12354.0
2024-07-16 10:00:00,324.88,326.94,324.88,326.73,15079.0,324.88,326.94,324.88,326.73,15079.0
2024-07-16 10:05:00,326.71,326.71,325.36,325.88,4635.0,326.71,326.71,325.36,325.88,4635.0
2024-07-16 10:10:00,325.86,326.68,324.94,325.39,11782.0,325.86,326.68,324.94,325.39,11782.0
2024-07-16 10:15:00,325.42,326.04,324.95,325.3,15080.0,325.42,326.04,324.95,325.3,15080.0
2024-07-16 10:20:00,325.31,325.79,324.99,325.32,13599.0,325.31,325.79,324.99,325.32,13599.0
2024-07-16 10:25:00,325.31,327.52,324.66,327.17,7846.0,325.31,327.52,324.66,327.17,7846.0
2024-07-16 10:30:00,327.12,327.12,324.4,324.97,16160.0,327.12,327.12,324.4,324.97,16160.0
2024-07-16 10:35:00,325.27,325.82,325.27,325.5,4373.0,325.27,325.82,325.27,325.5,4373.0
2024-07-16 10:40:00,325.52,326.51,325.34,325.95,12803.0,325.52,326.51,325.34,325.95,12803.0
2024-07-16 10:45:00,325.8,325.93,325.32,325.5,10778.0,325.8,325.93,325.32,325.5,10778.0
2024-07-16 10:50:00,325.49,326.32,325.48,326.32,2311.0,325.49,326.32,325.48,326.32,2311.0
2024-07-16 10:55:00,326.04,326.11,325.57,326.0,9002.0,326.04,326.11,325.57,326.0,9002.0
2024-07-16 11:00:00,326.0,326.13,324.98,324.98,3885.0,326.0,326.13,324.98,324.98,3885.0
2024-07-16 11:05:00,324.8,325.33,324.35,324.35,4396.0,324.8,325.33,324.35,324.35,4396.0
2024-07-16 11:10:00,324.7,324.72,323.35,323.74,5443.0,324.7,324.72,323.35,323.74,5443.0
2024-07-16 11:15:00,323.35,323.56,322.88,323.22,15256.0,323.35,323.56,322.88,323.22,15256.0
2024-07-16 11:20:00,323.41,323.41,322.68,322.95,8094.0,323.41,323.41,322.68,322.95,8094.0
2024-07-16 11:25:00,323.13,323.42,321.93,323.42,20203.0,323.13,323.42,321.93,323.42,20203.0
2024-07-16 11:30:00,323.25,323.25,322.56,322.78,6199.0,323.25,323.25,322.56,322.78,6199.0
2024-07-16 11:35:00,322.83,323.06,322.14,322.78,8193.0,322.83,323.06,322.14,322.78,8193.0
2024-07-16 11:40:00,322.74,322.78,322.28,322.42,1844.0,322.74,322.78,322.28,322.42,1844.0
2024-07-16 11:45:00,322.38,322.38,319.83,320.04,7978.0,322.38,322.38,319.83,320.04,7978.0
2024-07-16 11:50:00,319.81,319.98,319.51,319.6,2252.0,319.81,319.98,319.51,319.6,2252.0
2024-07-16 11:55:00,319.44,320.55,319.27,320.55,6013.0,319.44,320.55,319.27,320.55,6013.0
2024-07-16 12:00:00,320.52,320.57,320.19,320.43,2800.0,320.52,320.57,320.19,320.43,2800.0
2024-07-16 12:05:00,320.26,321.15,319.92,321.01,5107.0,320.26,321.15,319.92,321.01,5107.0
2024-07-16 12:10:00,320.87,321.02,320.37,320.62,4625.0,320.87,321.02,320.37,320.62,4625.0
2024-07-16 12:15:00,320.51,320.65,320.15,320.32,3230.0,320.51,320.65,320.15,320.32,3230.0
2024-07-16 12:20:00,320.3,321.08,319.99,320.69,3800.0,320.3,321.08,319.99,320.69,3800.0
2024-07-16 12:25:00,320.82,321.1,320.22,320.92,7649.0,320.82,321.1,320.22,320.92,7649.0
2024-07-16 12:30:00,321.11,322.24,321.11,322.24,4700.0,321.11,322.24,321.11,322.24,4700.0
2024-07-16 12:35:00,322.25,322.44,321.79,321.8,3100.0,322.25,322.44,321.79,321.8,3100.0
2024-07-16 12:40:00,321.9,322.12,321.84,322.12,1834.0,321.9,322.12,321.84,322.12,1834.0
2024-07-16 12:45:00,322.17,322.92,322.17,322.84,3600.0,322.17,322.92,322.17,322.84,3600.0
2024-07-16 12:50:00,322.84,323.98,322.48,323.87,6097.0,322.84,323.98,322.48,323.87,6097.0
2024-07-16 12:55:00,323.96,323.96,323.43,323.67,3615.0,323.96,323.96,323.43,323.67,3615.0
2024-07-16 13:00:00,323.65,323.87,323.42,323.82,5600.0,323.65,323.87,323.42,323.82,5600.0
2024-07-16 13:05:00,323.79,323.97,323.3,323.65,6267.0,323.79,323.97,323.3,323.65,6267.0
2024-07-16 13:10:00,323.68,323.74,323.42,323.7,2100.0,323.68,323.74,323.42,323.7,2100.0
2024-07-16 13:15:00,323.55,323.82,323.51,323.65,5722.0,323.55,323.82,323.51,323.65,5722.0
2024-07-16 13:20:00,323.79,323.79,323.43,323.59,1900.0,323.79,323.79,323.43,323.59,1900.0
2024-07-16 13:25:00,323.43,324.31,323.43,324.31,3805.0,323.43,324.31,323.43,324.31,3805.0
2024-07-16 13:30:00,324.43,324.92,324.15,324.19,17354.0,324.43,324.92,324.15,324.19,17354.0
2024-07-16 13:35:00,324.54,325.18,324.44,325.03,6314.0,324.54,325.18,324.44,325.03,6314.0
2024-07-16 13:40:00,324.88,325.23,324.76,325.23,2900.0,324.88,325.23,324.76,325.23,2900.0
2024-07-16 13:45:00,325.38,325.38,324.9,325.09,4263.0,325.38,325.38,324.9,325.09,4263.0
2024-07-16 13:50:00,325.07,325.12,324.16,324.38,6425.0,325.07,325.12,324.16,324.38,6425.0
2024-07-16 13:55:00,324.32,324.39,323.97,324.13,2002.0,324.32,324.39,323.97,324.13,2002.0
2024-07-16 14:00:00,324.13,325.24,324.11,325.06,4947.0,324.13,325.24,324.11,325.06,4947.0
2024-07-16 14:05:00,325.22,325.58,325.06,325.23,4338.0,325.22,325.58,325.06,325.23,4338.0
2024-07-16 14:10:00,325.23,325.52,324.99,325.3,2400.0,325.23,325.52,324.99,325.3,2400.0
2024-07-16 14:15:00,325.25,325.25,324.9,324.96,3500.0,325.25,325.25,324.9,324.96,3500.0
2024-07-16 14:20:00,324.83,325.38,324.83,325.38,2330.0,324.83,325.38,324.83,325.38,2330.0
2024-07-16 14:25:00,325.09,325.37,325.06,325.17,1833.0,325.09,325.37,325.06,325.17,1833.0
2024-07-16 14:30:00,325.29,326.21,325.27,326.14,4435.0,325.29,326.21,325.27,326.14,4435.0
2024-07-16 14:35:00,326.25,326.66,326.22,326.55,3221.0,326.25,326.66,326.22,326.55,3221.0
2024-07-16 14:40:00,326.61,326.8,326.31,326.32,6477.0,326.61,326.8,326.31,326.32,6477.0
2024-07-16 14:45:00,326.47,326.92,326.22,326.71,5072.0,326.47,326.92,326.22,326.71,5072.0
2024-07-16 14:50:00,326.66,326.94,326.48,326.79,2862.0,326.66,326.94,326.48,326.79,2862.0
2024-07-16 14:55:00,326.76,326.9,326.65,326.9,2505.0,326.76,326.9,326.65,326.9,2505.0
2024-07-16 15:00:00,326.84,327.03,326.16,326.16,4068.0,326.84,327.03,326.16,326.16,4068.0
2024-07-16 15:05:00,326.16,326.57,326.15,326.46,4801.0,326.16,326.57,326.15,326.46,4801.0
2024-07-16 15:10:00,326.46,326.63,326.33,326.55,5820.0,326.46,326.63,326.33,326.55,5820.0
2024-07-16 15:15:00,326.54,326.54,326.29,326.4,4312.0,326.54,326.54,326.29,326.4,4312.0
2024-07-16 15:20:00,326.4,326.54,326.27,326.37,7347.0,326.4,326.54,326.27,326.37,7347.0
2024-07-16 15:25:00,326.48,326.77,326.42,326.43,6880.0,326.48,326.77,326.42,326.43,6880.0
2024-07-16 15:30:00,326.43,326.99,326.32,326.46,8002.0,326.43,326.99,326.32,326.46,8002.0
2024-07-16 15:35:00,326.56,326.92,326.37,326.75,7401.0,326.56,326.92,326.37,326.75,7401.0
2024-07-16 15:40:00,326.62,327.15,326.62,326.88,14863.0,326.62,327.15,326.62,326.88,14863.0
2024-07-16 15:45:00,326.99,327.26,326.87,327.02,9925.0,326.99,327.26,326.87,327.02,9925.0
2024-07-16 15:50:00,327.08,327.65,326.52,327.13,29450.0,327.08,327.65,326.52,327.13,29450.0
2024-07-16 15:55:00,327.48,328.0,327.17,327.32,51019.0,327.48,328.0,327.17,327.32,51019.0
2024-07-17 09:30:00,324.67,328.72,323.81,328.29,41294.0,324.67,328.72,323.81,328.29,41294.0
2024-07-17 09:35:00,328.27,328.27,325.29,326.6,24479.0,328.27,328.27,325.29,326.6,24479.0
2024-07-17 09:40:00,326.6,327.0,325.13,326.0,16411.0,326.6,327.0,325.13,326.0,16411.0
2024-07-17 09:45:00,326.21,326.64,325.79,326.0,16265.0,326.21,326.64,325.79,326.0,16265.0
2024-07-17 09:50:00,326.29,328.15,326.06,327.05,30987.0,326.29,328.15,326.06,327.05,30987.0
2024-07-17 09:55:00,326.98,327.16,326.05,327.16,7861.0,326.98,327.16,326.05,327.16,7861.0
2024-07-17 10:00:00,326.93,329.14,326.43,329.14,33243.0,326.93,329.14,326.43,329.14,33243.0
2024-07-17 10:05:00,329.35,329.81,325.98,326.47,11786.0,329.35,329.81,325.98,326.47,11786.0
2024-07-17 10:10:00,326.44,327.8,326.44,326.81,10094.0,326.44,327.8,326.44,326.81,10094.0
2024-07-17 10:15:00,326.58,327.83,326.58,327.81,5518.0,326.58,327.83,326.58,327.81,5518.0
2024-07-17 10:20:00,327.83,328.12,327.5,328.12,9522.0,327.83,328.12,327.5,328.12,9522.0
2024-07-17 10:25:00,328.12,331.37,327.83,331.32,12838.0,328.12,331.37,327.83,331.32,12838.0
2024-07-17 10:30:00,331.41,331.81,330.79,331.81,6541.0,331.41,331.81,330.79,331.81,6541.0
2024-07-17 10:35:00,331.78,331.78,330.05,330.25,5811.0,331.78,331.78,330.05,330.25,5811.0
2024-07-17 10:40:00,329.98,332.11,329.98,332.04,4588.0,329.98,332.11,329.98,332.04,4588.0
2024-07-17 10:45:00,331.76,332.41,331.26,332.33,14557.0,331.76,332.41,331.26,332.33,14557.0
2024-07-17 10:50:00,332.55,333.24,331.67,333.0,9488.0,332.55,333.24,331.67,333.0,9488.0
2024-07-17 10:55:00,333.0,333.75,332.37,332.38,7471.0,333.0,333.75,332.37,332.38,7471.0
2024-07-17 11:00:00,332.63,332.92,330.79,331.14,3388.0,332.63,332.92,330.79,331.14,3388.0
2024-07-17 11:05:00,330.92,332.9,330.92,332.66,4360.0,330.92,332.9,330.92,332.66,4360.0
2024-07-17 11:10:00,332.43,332.7,331.0,331.0,14520.0,332.43,332.7,331.0,331.0,14520.0
2024-07-17 11:15:00,331.23,331.71,330.85,331.52,3394.0,331.23,331.71,330.85,331.52,3394.0
2024-07-17 11:20:00,331.1,331.38,330.74,331.34,2773.0,331.1,331.38,330.74,331.34,2773.0
2024-07-17 11:25:00,331.35,331.35,330.57,330.69,8984.0,331.35,331.35,330.57,330.69,8984.0
2024-07-17 11:30:00,330.89,331.39,330.12,331.22,10028.0,330.89,331.39,330.12,331.22,10028.0
2024-07-17 11:35:00,331.32,331.81,330.74,331.62,4357.0,331.32,331.81,330.74,331.62,4357.0
2024-07-17 11:40:00,331.61,332.15,331.6,331.61,3546.0,331.61,332.15,331.6,331.61,3546.0
2024-07-17 11:45:00,331.84,331.97,330.83,331.42,3363.0,331.84,331.97,330.83,331.42,3363.0
2024-07-17 11:50:00,331.62,331.91,331.34,331.58,3068.0,331.62,331.91,331.34,331.58,3068.0
2024-07-17 11:55:00,331.79,332.12,331.02,331.35,4163.0,331.79,332.12,331.02,331.35,4163.0
2024-07-17 12:00:00,331.64,332.01,330.79,331.0,2563.0,331.64,332.01,330.79,331.0,2563.0
2024-07-17 12:05:00,330.79,331.05,330.52,330.91,2603.0,330.79,331.05,330.52,330.91,2603.0
2024-07-17 12:10:00,331.02,331.29,330.71,331.23,3097.0,331.02,331.29,330.71,331.23,3097.0
2024-07-17 12:15:00,331.3,331.56,331.27,331.29,4500.0,331.3,331.56,331.27,331.29,4500.0
2024-07-17 12:20:00,331.48,331.55,331.0,331.37,16111.0,331.48,331.55,331.0,331.37,16111.0
2024-07-17 12:25:00,331.19,331.41,330.21,330.6,5742.0,331.19,331.41,330.21,330.6,5742.0
2024-07-17 12:30:00,330.25,330.25,329.12,329.54,5300.0,330.25,330.25,329.12,329.54,5300.0
2024-07-17 12:35:00,329.17,329.98,329.14,329.5,4024.0,329.17,329.98,329.14,329.5,4024.0
2024-07-17 12:40:00,329.23,329.61,329.17,329.17,1850.0,329.23,329.61,329.17,329.17,1850.0
2024-07-17 12:45:00,329.47,329.77,329.15,329.45,3100.0,329.47,329.77,329.15,329.45,3100.0
2024-07-17 12:50:00,329.8,330.07,329.48,329.87,3900.0,329.8,330.07,329.48,329.87,3900.0
2024-07-17 12:55:00,329.88,330.73,329.87,330.25,5128.0,329.88,330.73,329.87,330.25,5128.0
2024-07-17 13:00:00,329.81,330.12,329.24,329.68,2347.0,329.81,330.12,329.24,329.68,2347.0
2024-07-17 13:05:00,329.38,330.09,328.95,330.09,4614.0,329.38,330.09,328.95,330.09,4614.0
2024-07-17 13:10:00,330.09,330.31,329.95,330.22,2850.0,330.09,330.31,329.95,330.22,2850.0
2024-07-17 13:15:00,330.0,330.32,329.69,329.73,7882.0,330.0,330.32,329.69,329.73,7882.0
2024-07-17 13:20:00,329.62,330.41,328.97,329.96,11651.0,329.62,330.41,328.97,329.96,11651.0
2024-07-17 13:25:00,329.85,330.34,329.6,329.83,19655.0,329.85,330.34,329.6,329.83,19655.0
2024-07-17 13:30:00,329.83,330.4,329.72,330.17,10117.0,329.83,330.4,329.72,330.17,10117.0
2024-07-17 13:35:00,330.08,330.17,329.06,329.75,15970.0,330.08,330.17,329.06,329.75,15970.0
2024-07-17 13:40:00,329.82,330.03,329.63,329.97,2300.0,329.82,330.03,329.63,329.97,2300.0
2024-07-17 13:45:00,329.97,330.46,329.54,330.42,5693.0,329.97,330.46,329.54,330.42,5693.0
2024-07-17 13:50:00,330.23,330.43,329.94,330.02,5188.0,330.23,330.43,329.94,330.02,5188.0
2024-07-17 13:55:00,330.27,331.14,329.99,330.45,10309.0,330.27,331.14,329.99,330.45,10309.0
2024-07-17 14:00:00,330.38,330.47,330.13,330.38,4445.0,330.38,330.47,330.13,330.38,4445.0
2024-07-17 14:05:00,330.57,330.71,329.8,330.7,8759.0,330.57,330.71,329.8,330.7,8759.0
2024-07-17 14:10:00,330.7,331.16,330.4,330.4,3403.0,330.7,331.16,330.4,330.4,3403.0
2024-07-17 14:15:00,330.58,331.01,330.45,331.01,2800.0,330.58,331.01,330.45,331.01,2800.0
2024-07-17 14:20:00,331.16,331.42,330.42,330.51,5774.0,331.16,331.42,330.42,330.51,5774.0
2024-07-17 14:25:00,330.83,331.2,330.51,331.17,6771.0,330.83,331.2,330.51,331.17,6771.0
2024-07-17 14:30:00,331.17,331.39,330.58,330.58,3509.0,331.17,331.39,330.58,330.58,3509.0
2024-07-17 14:35:00,330.6,330.8,329.75,330.02,6668.0,330.6,330.8,329.75,330.02,6668.0
2024-07-17 14:40:00,329.83,330.32,329.83,330.16,4302.0,329.83,330.32,329.83,330.16,4302.0
2024-07-17 14:45:00,330.24,330.6,330.05,330.46,6115.0,330.24,330.6,330.05,330.46,6115.0
2024-07-17 14:50:00,330.52,330.93,330.34,330.54,5514.0,330.52,330.93,330.34,330.54,5514.0
2024-07-17 14:55:00,330.54,330.76,330.1,330.75,7442.0,330.54,330.76,330.1,330.75,7442.0
2024-07-17 15:00:00,330.78,331.03,330.59,330.86,4100.0,330.78,331.03,330.59,330.86,4100.0
2024-07-17 15:05:00,330.84,331.01,330.35,330.63,4443.0,330.84,331.01,330.35,330.63,4443.0
2024-07-17 15:10:00,330.63,331.28,330.4,330.81,4002.0,330.63,331.28,330.4,330.81,4002.0
2024-07-17 15:15:00,330.81,331.7,330.58,331.31,17226.0,330.81,331.7,330.58,331.31,17226.0
2024-07-17 15:20:00,331.31,331.71,331.31,331.7,4755.0,331.31,331.71,331.31,331.7,4755.0
2024-07-17 15:25:00,331.71,331.93,331.26,331.3,11247.0,331.71,331.93,331.26,331.3,11247.0
2024-07-17 15:30:00,331.3,332.02,331.29,331.57,6647.0,331.3,332.02,331.29,331.57,6647.0
2024-07-17 15:35:00,331.44,331.58,330.96,331.28,8388.0,331.44,331.58,330.96,331.28,8388.0
2024-07-17 15:40:00,331.41,331.63,331.17,331.35,27544.0,331.41,331.63,331.17,331.35,27544.0
2024-07-17 15:45:00,331.42,331.48,331.08,331.14,14405.0,331.42,331.48,331.08,331.14,14405.0
2024-07-17 15:50:00,331.17,331.48,330.42,330.72,30988.0,331.17,331.48,330.42,330.72,30988.0
2024-07-17 15:55:00,330.87,331.51,330.2,330.22,74881.0,330.87,331.51,330.2,330.22,74881.0
2024-07-18 09:30:00,329.0,330.0,328.1,329.88,16450.0,329.0,330.0,328.1,329.88,16450.0
2024-07-18 09:35:00,328.92,331.0,328.92,330.54,2078.0,328.92,331.0,328.92,330.54,2078.0
2024-07-18 09:40:00,331.17,333.22,330.63,332.43,5750.0,331.17,333.22,330.63,332.43,5750.0
2024-07-18 09:45:00,332.43,332.89,330.2,330.61,8408.0,332.43,332.89,330.2,330.61,8408.0
2024-07-18 09:50:00,330.6,332.89,330.42,331.2,55363.0,330.6,332.89,330.42,331.2,55363.0
2024-07-18 09:55:00,331.38,332.05,330.06,331.7,27186.0,331.38,332.05,330.06,331.7,27186.0
2024-07-18 10:00:00,331.65,332.63,331.35,332.46,1912.0,331.65,332.63,331.35,332.46,1912.0
2024-07-18 10:05:00,332.26,333.96,332.26,333.84,5441.0,332.26,333.96,332.26,333.84,5441.0
2024-07-18 10:10:00,333.75,334.09,333.0,334.0,14135.0,333.75,334.09,333.0,334.0,14135.0
2024-07-18 10:15:00,333.68,335.44,333.59,335.14,17186.0,333.68,335.44,333.59,335.14,17186.0
2024-07-18 10:20:00,335.6,335.6,333.17,333.43,5388.0,335.6,335.6,333.17,333.43,5388.0
2024-07-18 10:25:00,333.63,334.2,332.9,333.13,7607.0,333.63,334.2,332.9,333.13,7607.0
2024-07-18 10:30:00,333.5,334.19,332.0,332.0,15121.0,333.5,334.19,332.0,332.0,15121.0
2024-07-18 10:35:00,332.0,333.26,331.66,333.07,11533.0,332.0,333.26,331.66,333.07,11533.0
2024-07-18 10:40:00,333.34,333.4,332.7,333.13,8213.0,333.34,333.4,332.7,333.13,8213.0
2024-07-18 10:45:00,333.81,333.91,332.0,332.0,2800.0,333.81,333.91,332.0,332.0,2800.0
2024-07-18 10:50:00,332.0,332.35,331.35,331.91,12644.0,332.0,332.35,331.35,331.91,12644.0
2024-07-18 10:55:00,331.91,333.4,331.89,332.59,8287.0,331.91,333.4,331.89,332.59,8287.0
2024-07-18 11:00:00,332.86,332.86,332.38,332.82,2770.0,332.86,332.86,332.38,332.82,2770.0
2024-07-18 11:05:00,332.83,333.42,332.04,332.45,5773.0,332.83,333.42,332.04,332.45,5773.0
2024-07-18 11:10:00,332.62,333.02,332.18,332.91,5352.0,332.62,333.02,332.18,332.91,5352.0
2024-07-18 11:15:00,333.13,333.41,332.71,332.76,4905.0,333.13,333.41,332.71,332.76,4905.0
2024-07-18 11:20:00,332.69,333.26,332.69,333.1,7446.0,332.69,333.26,332.69,333.1,7446.0
2024-07-18 11:25:00,332.9,333.22,332.86,333.08,4577.0,332.9,333.22,332.86,333.08,4577.0
2024-07-18 11:30:00,332.94,333.95,332.76,333.75,10092.0,332.94,333.95,332.76,333.75,10092.0
2024-07-18 11:35:00,333.56,333.69,333.03,333.03,3929.0,333.56,333.69,333.03,333.03,3929.0
2024-07-18 11:40:00,333.03,333.38,332.94,332.96,3145.0,333.03,333.38,332.94,332.96,3145.0
2024-07-18 11:45:00,333.2,333.4,333.18,333.18,1650.0,333.2,333.4,333.18,333.18,1650.0
2024-07-18 11:50:00,333.47,333.97,332.7,332.7,8881.0,333.47,333.97,332.7,332.7,8881.0
2024-07-18 11:55:00,332.88,332.88,332.37,332.44,2000.0,332.88,332.88,332.37,332.44,2000.0
2024-07-18 12:00:00,332.15,332.73,332.15,332.66,2100.0,332.15,332.73,332.15,332.66,2100.0
2024-07-18 12:05:00,332.36,332.4,331.23,331.23,5446.0,332.36,332.4,331.23,331.23,5446.0
2024-07-18 12:10:00,331.21,331.21,330.75,330.77,3897.0,331.21,331.21,330.75,330.77,3897.0
2024-07-18 12:15:00,330.71,330.77,330.16,330.63,1700.0,330.71,330.77,330.16,330.63,1700.0
2024-07-18 12:20:00,330.69,330.76,328.55,328.91,5939.0,330.69,330.76,328.55,328.91,5939.0
2024-07-18 12:25:00,328.73,329.94,328.56,329.94,2192.0,328.73,329.94,328.56,329.94,2192.0
2024-07-18 12:30:00,330.08,330.91,330.04,330.8,2000.0,330.08,330.91,330.04,330.8,2000.0
2024-07-18 12:35:00,330.7,330.77,330.43,330.63,800.0,330.7,330.77,330.43,330.63,800.0
2024-07-18 12:40:00,330.72,330.72,329.79,329.97,5253.0,330.72,330.72,329.79,329.97,5253.0
2024-07-18 12:45:00,329.81,330.52,329.8,330.52,1229.0,329.81,330.52,329.8,330.52,1229.0
2024-07-18 12:50:00,330.3,330.35,329.75,329.75,2375.0,330.3,330.35,329.75,329.75,2375.0
2024-07-18 12:55:00,329.9,330.05,329.51,329.64,2232.0,329.9,330.05,329.51,329.64,2232.0
2024-07-18 13:00:00,329.55,329.55,328.63,328.97,4309.0,329.55,329.55,328.63,328.97,4309.0
2024-07-18 13:05:00,328.72,329.13,328.36,328.37,3504.0,328.72,329.13,328.36,328.37,3504.0
2024-07-18 13:10:00,328.37,328.57,328.36,328.53,712.0,328.37,328.57,328.36,328.53,712.0
2024-07-18 13:15:00,328.58,328.69,328.37,328.53,2324.0,328.58,328.69,328.37,328.53,2324.0
2024-07-18 13:20:00,328.36,328.53,328.0,328.24,7057.0,328.36,328.53,328.0,328.24,7057.0
2024-07-18 13:25:00,328.24,328.96,328.24,328.96,2007.0,328.24,328.96,328.24,328.96,2007.0
2024-07-18 13:30:00,328.88,329.32,328.72,329.21,1969.0,328.88,329.32,328.72,329.21,1969.0
2024-07-18 13:35:00,329.22,329.22,328.94,329.05,2096.0,329.22,329.22,328.94,329.05,2096.0
2024-07-18 13:40:00,329.11,329.23,328.93,329.1,4185.0,329.11,329.23,328.93,329.1,4185.0
2024-07-18 13:45:00,329.13,329.71,329.09,329.69,2104.0,329.13,329.71,329.09,329.69,2104.0
2024-07-18 13:50:00,329.73,329.84,328.47,328.58,4259.0,329.73,329.84,328.47,328.58,4259.0
2024-07-18 13:55:00,328.57,328.57,328.11,328.25,2111.0,328.57,328.57,328.11,328.25,2111.0
2024-07-18 14:00:00,328.11,328.44,327.45,328.44,5556.0,328.11,328.44,327.45,328.44,5556.0
2024-07-18 14:05:00,328.56,328.57,326.79,327.06,13697.0,328.56,328.57,326.79,327.06,13697.0
2024-07-18 14:10:00,326.8,327.0,326.8,327.0,1989.0,326.8,327.0,326.8,327.0,1989.0
2024-07-18 14:15:00,327.0,327.3,326.27,327.07,9043.0,327.0,327.3,326.27,327.07,9043.0
2024-07-18 14:20:00,327.0,327.48,326.96,327.12,5508.0,327.0,327.48,326.96,327.12,5508.0
2024-07-18 14:25:00,327.3,327.71,327.29,327.47,1840.0,327.3,327.71,327.29,327.47,1840.0
2024-07-18 14:30:00,327.23,327.82,327.19,327.81,3505.0,327.23,327.82,327.19,327.81,3505.0
2024-07-18 14:35:00,327.64,327.64,327.0,327.0,5832.0,327.64,327.64,327.0,327.0,5832.0
2024-07-18 14:40:00,327.12,327.17,326.72,326.74,1300.0,327.12,327.17,326.72,326.74,1300.0
2024-07-18 14:45:00,326.48,326.7,326.41,326.41,1764.0,326.48,326.7,326.41,326.41,1764.0
2024-07-18 14:50:00,326.38,326.38,325.85,326.03,1200.0,326.38,326.38,325.85,326.03,1200.0
2024-07-18 14:55:00,326.13,326.25,325.84,326.22,3400.0,326.13,326.25,325.84,326.22,3400.0
2024-07-18 15:00:00,326.14,326.31,326.0,326.2,4989.0,326.14,326.31,326.0,326.2,4989.0
2024-07-18 15:05:00,326.27,326.27,325.54,325.54,3979.0,326.27,326.27,325.54,325.54,3979.0
2024-07-18 15:10:00,325.48,325.48,324.2,324.55,8242.0,325.48,325.48,324.2,324.55,8242.0
2024-07-18 15:15:00,324.34,324.35,323.45,323.45,10554.0,324.34,324.35,323.45,323.45,10554.0
2024-07-18 15:20:00,323.32,323.61,322.81,323.0,9242.0,323.32,323.61,322.81,323.0,9242.0
2024-07-18 15:25:00,322.84,324.3,322.84,323.41,11645.0,322.84,324.3,322.84,323.41,11645.0
2024-07-18 15:30:00,323.63,323.86,323.14,323.18,18432.0,323.63,323.86,323.14,323.18,18432.0
2024-07-18 15:35:00,323.18,323.54,322.9,323.18,14535.0,323.18,323.54,322.9,323.18,14535.0
2024-07-18 15:40:00,323.42,323.62,322.81,322.82,12779.0,323.42,323.62,322.81,322.82,12779.0
2024-07-18 15:45:00,322.93,323.37,322.31,323.0,20378.0,322.93,323.37,322.31,323.0,20378.0
2024-07-18 15:50:00,323.03,323.57,322.1,322.48,29653.0,323.03,323.57,322.1,322.48,29653.0
2024-07-18 15:55:00,322.48,322.55,321.56,321.84,50075.0,322.48,322.55,321.56,321.84,50075.0
2024-07-19 09:30:00,321.49,322.28,318.38,319.1,35627.0,321.49,322.28,318.38,319.1,35627.0
2024-07-19 09:35:00,318.14,319.66,316.22,318.33,16704.0,318.14,319.66,316.22,318.33,16704.0
2024-07-19 09:40:00,318.55,322.3,318.54,322.3,8562.0,318.55,322.3,318.54,322.3,8562.0
2024-07-19 09:45:00,322.13,322.14,319.73,320.18,4761.0,322.13,322.14,319.73,320.18,4761.0
2024-07-19 09:50:00,320.68,321.26,320.43,321.05,5651.0,320.68,321.26,320.43,321.05,5651.0
2024-07-19 09:55:00,321.08,321.82,320.98,321.25,5856.0,321.08,321.82,320.98,321.25,5856.0
2024-07-19 10:00:00,321.36,322.62,320.55,322.38,5741.0,321.36,322.62,320.55,322.38,5741.0
2024-07-19 10:05:00,322.12,322.26,320.65,321.36,3648.0,322.12,322.26,320.65,321.36,3648.0
2024-07-19 10:10:00,321.73,322.1,321.47,322.02,4500.0,321.73,322.1,321.47,322.02,4500.0
2024-07-19 10:15:00,321.97,322.46,321.2,322.12,11135.0,321.97,322.46,321.2,322.12,11135.0
2024-07-19 10:20:00,322.15,322.34,321.37,322.34,5086.0,322.15,322.34,321.37,322.34,5086.0
2024-07-19 10:25:00,321.99,321.99,320.92,321.03,5522.0,321.99,321.99,320.92,321.03,5522.0
2024-07-19 10:30:00,321.38,321.38,320.74,320.99,7489.0,321.38,321.38,320.74,320.99,7489.0
2024-07-19 10:35:00,320.95,321.67,320.25,321.66,9018.0,320.95,321.67,320.25,321.66,9018.0
2024-07-19 10:40:00,321.84,321.84,321.04,321.19,4973.0,321.84,321.84,321.04,321.19,4973.0
2024-07-19 10:45:00,320.99,321.93,320.98,321.51,3640.0,320.99,321.93,320.98,321.51,3640.0
2024-07-19 10:50:00,321.44,322.15,321.2,322.04,4189.0,321.44,322.15,321.2,322.04,4189.0
2024-07-19 10:55:00,321.75,321.78,320.91,321.01,9657.0,321.75,321.78,320.91,321.01,9657.0
2024-07-19 11:00:00,320.98,321.72,320.97,321.62,6555.0,320.98,321.72,320.97,321.62,6555.0
2024-07-19 11:05:00,321.87,322.24,321.59,321.64,2743.0,321.87,322.24,321.59,321.64,2743.0
2024-07-19 11:10:00,321.67,321.88,321.07,321.07,2287.0,321.67,321.88,321.07,321.07,2287.0
2024-07-19 11:15:00,321.1,321.89,321.1,321.84,1518.0,321.1,321.89,321.1,321.84,1518.0
2024-07-19 11:20:00,321.92,322.02,321.21,321.21,2900.0,321.92,322.02,321.21,321.21,2900.0
2024-07-19 11:25:00,321.22,321.36,320.86,320.99,5400.0,321.22,321.36,320.86,320.99,5400.0
2024-07-19 11:30:00,320.86,320.93,320.59,320.74,2496.0,320.86,320.93,320.59,320.74,2496.0
2024-07-19 11:35:00,321.04,321.27,320.86,321.24,1572.0,321.04,321.27,320.86,321.24,1572.0
2024-07-19 11:40:00,321.46,321.46,321.08,321.35,2328.0,321.46,321.46,321.08,321.35,2328.0
2024-07-19 11:45:00,321.08,321.47,321.06,321.18,1516.0,321.08,321.47,321.06,321.18,1516.0
2024-07-19 11:50:00,321.16,321.6,321.14,321.14,3616.0,321.16,321.6,321.14,321.14,3616.0
2024-07-19 11:55:00,321.22,321.91,321.15,321.91,2660.0,321.22,321.91,321.15,321.91,2660.0
2024-07-19 12:00:00,321.96,322.79,321.81,322.71,7745.0,321.96,322.79,321.81,322.71,7745.0
2024-07-19 12:05:00,322.5,322.5,321.85,321.97,4213.0,322.5,322.5,321.85,321.97,4213.0
2024-07-19 12:10:00,322.03,322.03,321.48,321.48,1800.0,322.03,322.03,321.48,321.48,1800.0
2024-07-19 12:15:00,321.85,322.23,321.67,322.17,4233.0,321.85,322.23,321.67,322.17,4233.0
2024-07-19 12:20:00,322.16,322.16,321.71,321.88,5447.0,322.16,322.16,321.71,321.88,5447.0
2024-07-19 12:25:00,321.88,322.1,321.33,321.41,3716.0,321.88,322.1,321.33,321.41,3716.0
2024-07-19 12:30:00,321.21,321.35,320.31,320.67,4049.0,321.21,321.35,320.31,320.67,4049.0
2024-07-19 12:35:00,321.38,321.47,321.29,321.29,500.0,321.38,321.47,321.29,321.29,500.0
2024-07-19 12:40:00,321.29,321.46,321.23,321.46,1200.0,321.29,321.46,321.23,321.46,1200.0
2024-07-19 12:45:00,321.44,321.54,321.3,321.33,1300.0,321.44,321.54,321.3,321.33,1300.0
2024-07-19 12:50:00,321.43,321.44,320.83,320.87,2304.0,321.43,321.44,320.83,320.87,2304.0
2024-07-19 12:55:00,320.86,321.2,320.79,321.16,749.0,320.86,321.2,320.79,321.16,749.0
2024-07-19 13:00:00,320.94,321.02,320.83,320.83,1000.0,320.94,321.02,320.83,320.83,1000.0
2024-07-19 13:05:00,320.86,321.36,320.81,321.25,1422.0,320.86,321.36,320.81,321.25,1422.0
2024-07-19 13:10:00,321.28,321.36,321.19,321.3,540.0,321.28,321.36,321.19,321.3,540.0
2024-07-19 13:15:00,321.16,321.19,320.86,321.11,1928.0,321.16,321.19,320.86,321.11,1928.0
2024-07-19 13:20:00,321.05,321.15,320.74,320.75,1800.0,321.05,321.15,320.74,320.75,1800.0
2024-07-19 13:25:00,320.75,321.12,320.75,320.98,1543.0,320.75,321.12,320.75,320.98,1543.0
2024-07-19 13:30:00,320.89,321.24,320.89,321.24,3808.0,320.89,321.24,320.89,321.24,3808.0
2024-07-19 13:35:00,321.26,322.07,321.26,321.58,3962.0,321.26,322.07,321.26,321.58,3962.0
2024-07-19 13:40:00,321.52,321.75,321.45,321.46,2300.0,321.52,321.75,321.45,321.46,2300.0
2024-07-19 13:45:00,321.58,322.39,321.49,322.39,5823.0,321.58,322.39,321.49,322.39,5823.0
2024-07-19 13:50:00,322.38,322.48,322.22,322.26,1999.0,322.38,322.48,322.22,322.26,1999.0
2024-07-19 13:55:00,322.42,322.79,322.35,322.59,2250.0,322.42,322.79,322.35,322.59,2250.0
2024-07-19 14:00:00,322.79,322.79,322.3,322.3,8636.0,322.79,322.79,322.3,322.3,8636.0
2024-07-19 14:05:00,322.3,322.7,322.2,322.51,4807.0,322.3,322.7,322.2,322.51,4807.0
2024-07-19 14:10:00,322.51,322.87,322.38,322.87,2605.0,322.51,322.87,322.38,322.87,2605.0
2024-07-19 14:15:00,322.76,322.8,322.49,322.61,2800.0,322.76,322.8,322.49,322.61,2800.0
2024-07-19 14:20:00,322.38,322.45,322.17,322.23,1842.0,322.38,322.45,322.17,322.23,1842.0
2024-07-19 14:25:00,322.08,322.18,321.72,321.72,1125.0,322.08,322.18,321.72,321.72,1125.0
2024-07-19 14:30:00,321.79,321.79,321.4,321.52,4988.0,321.79,321.79,321.4,321.52,4988.0
2024-07-19 14:35:00,321.6,321.79,321.45,321.71,2016.0,321.6,321.79,321.45,321.71,2016.0
2024-07-19 14:40:00,321.74,321.86,321.69,321.77,2030.0,321.74,321.86,321.69,321.77,2030.0
2024-07-19 14:45:00,321.76,321.76,321.38,321.38,1500.0,321.76,321.76,321.38,321.38,1500.0
2024-07-19 14:50:00,321.42,321.72,321.34,321.72,1780.0,321.42,321.72,321.34,321.72,1780.0
2024-07-19 14:55:00,321.75,321.77,321.4,321.41,1587.0,321.75,321.77,321.4,321.41,1587.0
2024-07-19 15:00:00,321.63,322.09,321.39,322.09,3480.0,321.63,322.09,321.39,322.09,3480.0
2024-07-19 15:05:00,322.1,322.1,321.87,321.99,1000.0,322.1,322.1,321.87,321.99,1000.0
2024-07-19 15:10:00,321.96,322.36,321.78,322.3,2037.0,321.96,322.36,321.78,322.3,2037.0
2024-07-19 15:15:00,322.25,322.5,322.0,322.24,19008.0,322.25,322.5,322.0,322.24,19008.0
2024-07-19 15:20:00,322.51,322.6,321.89,322.18,8665.0,322.51,322.6,321.89,322.18,8665.0
2024-07-19 15:25:00,322.07,322.07,321.22,321.35,3611.0,322.07,322.07,321.22,321.35,3611.0
2024-07-19 15:30:00,321.36,321.78,321.1,321.6,6240.0,321.36,321.78,321.1,321.6,6240.0
2024-07-19 15:35:00,321.72,321.74,321.02,321.18,3818.0,321.72,321.74,321.02,321.18,3818.0
2024-07-19 15:40:00,321.09,321.79,320.92,321.52,5732.0,321.09,321.79,320.92,321.52,5732.0
2024-07-19 15:45:00,321.52,321.91,321.36,321.55,4380.0,321.52,321.91,321.36,321.55,4380.0
2024-07-19 15:50:00,321.44,321.83,320.52,320.78,23976.0,321.44,321.83,320.52,320.78,23976.0
2024-07-19 15:55:00,320.75,320.86,319.67,320.3,99149.0,320.75,320.86,319.67,320.3,99149.0
2024-07-22 09:30:00,318.71,319.43,312.02,312.02,35093.0,318.71,319.43,312.02,312.02,35093.0
2024-07-22 09:35:00,313.01,315.21,311.44,314.62,51594.0,313.01,315.21,311.44,314.62,51594.0
2024-07-22 09:40:00,314.62,315.52,311.0,311.42,31746.0,314.62,315.52,311.0,311.42,31746.0
2024-07-22 09:45:00,311.43,311.43,308.52,309.25,34721.0,311.43,311.43,308.52,309.25,34721.0
2024-07-22 09:50:00,309.69,309.69,306.36,308.49,20586.0,309.69,309.69,306.36,308.49,20586.0
2024-07-22 09:55:00,308.66,310.99,308.65,310.36,7655.0,308.66,310.99,308.65,310.36,7655.0
2024-07-22 10:00:00,310.31,311.48,309.42,311.09,16347.0,310.31,311.48,309.42,311.09,16347.0
2024-07-22 10:05:00,311.0,311.19,309.85,311.19,9334.0,311.0,311.19,309.85,311.19,9334.0
2024-07-22 10:10:00,311.11,311.15,309.85,310.8,11404.0,311.11,311.15,309.85,310.8,11404.0
2024-07-22 10:15:00,311.0,311.53,309.42,309.52,15358.0,311.0,311.53,309.42,309.52,15358.0
2024-07-22 10:20:00,309.84,311.19,309.74,311.1,6767.0,309.84,311.19,309.74,311.1,6767.0
2024-07-22 10:25:00,311.25,311.58,309.89,311.58,5207.0,311.25,311.58,309.89,311.58,5207.0
2024-07-22 10:30:00,311.88,312.44,311.59,312.36,3806.0,311.88,312.44,311.59,312.36,3806.0
2024-07-22 10:35:00,312.43,314.61,312.42,314.44,6135.0,312.43,314.61,312.42,314.44,6135.0
2024-07-22 10:40:00,314.46,314.74,313.95,314.07,7470.0,314.46,314.74,313.95,314.07,7470.0
2024-07-22 10:45:00,314.09,314.09,313.4,313.56,3100.0,314.09,314.09,313.4,313.56,3100.0
2024-07-22 10:50:00,313.49,313.49,311.96,312.47,5801.0,313.49,313.49,311.96,312.47,5801.0
2024-07-22 10:55:00,311.91,312.94,311.78,312.94,2600.0,311.91,312.94,311.78,312.94,2600.0
2024-07-22 11:00:00,313.32,313.74,313.29,313.29,2218.0,313.32,313.74,313.29,313.29,2218.0
2024-07-22 11:05:00,313.25,313.58,312.51,312.6,5918.0,313.25,313.58,312.51,312.6,5918.0
2024-07-22 11:10:00,312.25,313.01,312.07,312.78,11266.0,312.25,313.01,312.07,312.78,11266.0
2024-07-22 11:15:00,312.65,312.71,312.33,312.4,2566.0,312.65,312.71,312.33,312.4,2566.0
2024-07-22 11:20:00,312.39,312.39,311.87,312.33,4614.0,312.39,312.39,311.87,312.33,4614.0
2024-07-22 11:25:00,312.51,312.51,311.91,312.14,3300.0,312.51,312.51,311.91,312.14,3300.0
2024-07-22 11:30:00,312.25,312.54,312.13,312.5,2930.0,312.25,312.54,312.13,312.5,2930.0
2024-07-22 11:35:00,312.5,312.5,311.34,311.34,2168.0,312.5,312.5,311.34,311.34,2168.0
2024-07-22 11:40:00,311.39,311.39,310.89,311.27,1908.0,311.39,311.39,310.89,311.27,1908.0
2024-07-22 11:45:00,311.31,311.59,311.31,311.37,1300.0,311.31,311.59,311.31,311.37,1300.0
2024-07-22 11:50:00,311.14,311.84,310.96,311.41,4224.0,311.14,311.84,310.96,311.41,4224.0
2024-07-22 11:55:00,311.24,311.28,310.73,310.9,1700.0,311.24,311.28,310.73,310.9,1700.0
2024-07-22 12:00:00,310.9,311.98,310.58,310.95,12922.0,310.9,311.98,310.58,310.95,12922.0
2024-07-22 12:05:00,310.95,311.15,310.66,310.66,2900.0,310.95,311.15,310.66,310.66,2900.0
2024-07-22 12:10:00,310.72,311.34,310.55,311.13,5068.0,310.72,311.34,310.55,311.13,5068.0
2024-07-22 12:15:00,311.34,312.67,311.34,312.56,6801.0,311.34,312.67,311.34,312.56,6801.0
2024-07-22 12:20:00,312.5,312.62,312.13,312.27,9564.0,312.5,312.62,312.13,312.27,9564.0
2024-07-22 12:25:00,312.27,312.27,311.05,311.84,6417.0,312.27,312.27,311.05,311.84,6417.0
2024-07-22 12:30:00,311.93,312.86,311.74,312.75,46432.0,311.93,312.86,311.74,312.75,46432.0
2024-07-22 12:35:00,312.78,313.35,312.74,312.77,4673.0,312.78,313.35,312.74,312.77,4673.0
2024-07-22 12:40:00,312.58,312.84,312.48,312.78,3004.0,312.58,312.84,312.48,312.78,3004.0
2024-07-22 12:45:00,312.78,313.34,312.77,313.17,3200.0,312.78,313.34,312.77,313.17,3200.0
2024-07-22 12:50:00,313.17,313.53,312.74,313.0,2580.0,313.17,313.53,312.74,313.0,2580.0
2024-07-22 12:55:00,312.71,312.81,312.41,312.47,3160.0,312.71,312.81,312.41,312.47,3160.0
2024-07-22 13:00:00,312.82,313.27,312.7,313.19,2502.0,312.82,313.27,312.7,313.19,2502.0
2024-07-22 13:05:00,313.44,313.6,313.15,313.35,2827.0,313.44,313.6,313.15,313.35,2827.0
2024-07-22 13:10:00,313.15,313.93,313.14,313.93,9956.0,313.15,313.93,313.14,313.93,9956.0
2024-07-22 13:15:00,313.95,314.09,313.47,313.77,4265.0,313.95,314.09,313.47,313.77,4265.0
2024-07-22 13:20:00,313.98,314.38,313.82,313.91,8722.0,313.98,314.38,313.82,313.91,8722.0
2024-07-22 13:25:00,313.9,314.06,313.52,313.52,1631.0,313.9,314.06,313.52,313.52,1631.0
2024-07-22 13:30:00,313.56,314.19,313.35,314.06,8630.0,313.56,314.19,313.35,314.06,8630.0
2024-07-22 13:35:00,313.84,313.84,313.14,313.27,5237.0,313.84,313.84,313.14,313.27,5237.0
2024-07-22 13:40:00,313.44,313.71,313.35,313.49,3876.0,313.44,313.71,313.35,313.49,3876.0
2024-07-22 13:45:00,313.49,313.49,313.04,313.44,6460.0,313.49,313.49,313.04,313.44,6460.0
2024-07-22 13:50:00,313.32,313.42,313.18,313.21,3996.0,313.32,313.42,313.18,313.21,3996.0
2024-07-22 13:55:00,313.25,313.27,312.87,313.08,13781.0,313.25,313.27,312.87,313.08,13781.0
2024-07-22 14:00:00,313.0,313.22,312.5,312.86,6658.0,313.0,313.22,312.5,312.86,6658.0
2024-07-22 14:05:00,312.8,313.19,312.79,313.12,9407.0,312.8,313.19,312.79,313.12,9407.0
2024-07-22 14:10:00,313.19,313.32,312.57,312.92,7791.0,313.19,313.32,312.57,312.92,7791.0
2024-07-22 14:15:00,312.92,313.07,312.51,312.85,14244.0,312.92,313.07,312.51,312.85,14244.0
2024-07-22 14:20:00,312.85,313.54,312.8,313.43,6946.0,312.85,313.54,312.8,313.43,6946.0
2024-07-22 14:25:00,313.32,313.42,313.24,313.38,1035.0,313.32,313.42,313.24,313.38,1035.0
2024-07-22 14:30:00,313.24,313.82,313.21,313.46,3776.0,313.24,313.82,313.21,313.46,3776.0
2024-07-22 14:35:00,313.45,313.45,313.29,313.34,5580.0,313.45,313.45,313.29,313.34,5580.0
2024-07-22 14:40:00,313.35,313.92,313.32,313.87,4807.0,313.35,313.92,313.32,313.87,4807.0
2024-07-22 14:45:00,313.7,313.87,313.7,313.79,782.0,313.7,313.87,313.7,313.79,782.0
2024-07-22 14:50:00,313.92,314.49,313.91,314.34,3700.0,313.92,314.49,313.91,314.34,3700.0
2024-07-22 14:55:00,314.32,314.69,314.03,314.29,4607.0,314.32,314.69,314.03,314.29,4607.0
2024-07-22 15:00:00,314.27,314.72,313.83,314.55,4190.0,314.27,314.72,313.83,314.55,4190.0
2024-07-22 15:05:00,314.41,314.97,314.33,314.97,6332.0,314.41,314.97,314.33,314.97,6332.0
2024-07-22 15:10:00,315.07,315.13,314.74,314.82,2414.0,315.07,315.13,314.74,314.82,2414.0
2024-07-22 15:15:00,314.96,314.98,314.5,314.91,3267.0,314.96,314.98,314.5,314.91,3267.0
2024-07-22 15:20:00,314.65,314.85,314.43,314.57,4562.0,314.65,314.85,314.43,314.57,4562.0
2024-07-22 15:25:00,314.68,314.86,314.52,314.63,5480.0,314.68,314.86,314.52,314.63,5480.0
2024-07-22 15:30:00,314.5,315.07,314.31,315.04,11102.0,314.5,315.07,314.31,315.04,11102.0
2024-07-22 15:35:00,314.97,315.12,314.31,314.36,13902.0,314.97,315.12,314.31,314.36,13902.0
2024-07-22 15:40:00,314.3,314.57,313.99,314.0,62162.0,314.3,314.57,313.99,314.0,62162.0
2024-07-22 15:45:00,314.0,314.17,313.48,313.62,10399.0,314.0,314.17,313.48,313.62,10399.0
2024-07-22 15:50:00,313.38,313.45,312.6,312.71,16702.0,313.38,313.45,312.6,312.71,16702.0
2024-07-22 15:55:00,312.8,313.41,312.54,313.03,50314.0,312.8,313.41,312.54,313.03,50314.0
2024-07-23 09:30:00,314.65,316.52,310.76,312.71,27987.0,314.65,316.52,310.76,312.71,27987.0
2024-07-23 09:35:00,312.69,313.96,309.96,310.12,32109.0,312.69,313.96,309.96,310.12,32109.0
2024-07-23 09:40:00,309.95,310.33,308.06,309.34,17635.0,309.95,310.33,308.06,309.34,17635.0
2024-07-23 09:45:00,308.91,310.92,308.4,310.84,19768.0,308.91,310.92,308.4,310.84,19768.0
2024-07-23 09:50:00,310.9,310.93,307.02,307.9,21162.0,310.9,310.93,307.02,307.9,21162.0
2024-07-23 09:55:00,308.06,308.27,306.84,307.26,6996.0,308.06,308.27,306.84,307.26,6996.0
2024-07-23 10:00:00,307.57,307.87,306.18,306.53,16773.0,307.57,307.87,306.18,306.53,16773.0
2024-07-23 10:05:00,306.53,307.18,305.75,306.27,10907.0,306.53,307.18,305.75,306.27,10907.0
2024-07-23 10:10:00,306.4,307.22,305.73,305.75,11470.0,306.4,307.22,305.73,305.75,11470.0
2024-07-23 10:15:00,306.05,307.92,305.89,307.59,8000.0,306.05,307.92,305.89,307.59,8000.0
2024-07-23 10:20:00,307.72,308.21,306.52,306.52,33284.0,307.72,308.21,306.52,306.52,33284.0
2024-07-23 10:25:00,306.93,306.93,305.87,306.69,8534.0,306.93,306.93,305.87,306.69,8534.0
2024-07-23 10:30:00,306.66,307.72,306.35,306.53,10008.0,306.66,307.72,306.35,306.53,10008.0
2024-07-23 10:35:00,306.44,307.39,305.43,305.43,8302.0,306.44,307.39,305.43,305.43,8302.0
2024-07-23 10:40:00,305.28,306.46,305.14,306.16,5075.0,305.28,306.46,305.14,306.16,5075.0
2024-07-23 10:45:00,306.25,306.38,305.19,305.91,7811.0,306.25,306.38,305.19,305.91,7811.0
2024-07-23 10:50:00,305.74,306.25,305.39,305.46,7101.0,305.74,306.25,305.39,305.46,7101.0
2024-07-23 10:55:00,305.68,306.02,305.0,305.27,5055.0,305.68,306.02,305.0,305.27,5055.0
2024-07-23 11:00:00,305.11,306.42,304.76,306.23,3400.0,305.11,306.42,304.76,306.23,3400.0
2024-07-23 11:05:00,306.43,307.89,306.34,307.41,6050.0,306.43,307.89,306.34,307.41,6050.0
2024-07-23 11:10:00,307.46,308.62,307.15,308.48,3629.0,307.46,308.62,307.15,308.48,3629.0
2024-07-23 11:15:00,308.13,308.14,307.12,307.7,6603.0,308.13,308.14,307.12,307.7,6603.0
2024-07-23 11:20:00,307.91,309.14,307.91,308.97,6153.0,307.91,309.14,307.91,308.97,6153.0
2024-07-23 11:25:00,308.68,310.0,308.67,309.93,4402.0,308.68,310.0,308.67,309.93,4402.0
2024-07-23 11:30:00,309.92,311.21,309.81,311.21,11037.0,309.92,311.21,309.81,311.21,11037.0
2024-07-23 11:35:00,311.2,312.76,311.05,312.53,14535.0,311.2,312.76,311.05,312.53,14535.0
2024-07-23 11:40:00,312.53,313.45,312.29,313.45,14133.0,312.53,313.45,312.29,313.45,14133.0
2024-07-23 11:45:00,313.47,314.69,313.2,314.69,3944.0,313.47,314.69,313.2,314.69,3944.0
2024-07-23 11:50:00,314.35,315.97,314.21,315.5,14644.0,314.35,315.97,314.21,315.5,14644.0
2024-07-23 11:55:00,315.4,316.25,315.18,315.54,6668.0,315.4,316.25,315.18,315.54,6668.0
2024-07-23 12:00:00,315.35,316.29,315.3,315.9,7013.0,315.35,316.29,315.3,315.9,7013.0
2024-07-23 12:05:00,315.5,316.22,315.28,316.17,8684.0,315.5,316.22,315.28,316.17,8684.0
2024-07-23 12:10:00,316.01,316.71,315.89,316.71,9110.0,316.01,316.71,315.89,316.71,9110.0
2024-07-23 12:15:00,316.67,316.92,316.67,316.82,951.0,316.67,316.92,316.67,316.82,951.0
2024-07-23 12:20:00,316.94,317.6,316.87,317.29,10688.0,316.94,317.6,316.87,317.29,10688.0
2024-07-23 12:25:00,316.9,317.62,316.59,316.69,4495.0,316.9,317.62,316.59,316.69,4495.0
2024-07-23 12:30:00,316.77,317.05,316.52,316.71,2500.0,316.77,317.05,316.52,316.71,2500.0
2024-07-23 12:35:00,316.53,318.06,316.5,317.98,3475.0,316.53,318.06,316.5,317.98,3475.0
2024-07-23 12:40:00,317.76,318.18,317.48,318.18,5232.0,317.76,318.18,317.48,318.18,5232.0
2024-07-23 12:45:00,318.11,318.46,317.51,317.69,5810.0,318.11,318.46,317.51,317.69,5810.0
2024-07-23 12:50:00,317.62,317.72,317.18,317.29,6400.0,317.62,317.72,317.18,317.29,6400.0
2024-07-23 12:55:00,317.28,317.52,316.97,317.12,6940.0,317.28,317.52,316.97,317.12,6940.0
2024-07-23 13:00:00,317.29,317.48,316.2,316.39,12495.0,317.29,317.48,316.2,316.39,12495.0
2024-07-23 13:05:00,316.39,317.0,316.2,317.0,5466.0,316.39,317.0,316.2,317.0,5466.0
2024-07-23 13:10:00,317.0,317.59,317.0,317.59,4748.0,317.0,317.59,317.0,317.59,4748.0
2024-07-23 13:15:00,317.59,317.66,317.42,317.58,3200.0,317.59,317.66,317.42,317.58,3200.0
2024-07-23 13:20:00,317.79,318.29,317.69,318.11,4509.0,317.79,318.29,317.69,318.11,4509.0
2024-07-23 13:25:00,318.19,318.86,318.19,318.84,3100.0,318.19,318.86,318.19,318.84,3100.0
2024-07-23 13:30:00,318.73,319.72,318.68,319.5,15748.0,318.73,319.72,318.68,319.5,15748.0
2024-07-23 13:35:00,319.44,320.96,319.44,320.32,11187.0,319.44,320.96,319.44,320.32,11187.0
2024-07-23 13:40:00,320.28,320.28,318.55,319.93,7707.0,320.28,320.28,318.55,319.93,7707.0
2024-07-23 13:45:00,319.88,320.5,319.6,320.44,9353.0,319.88,320.5,319.6,320.44,9353.0
2024-07-23 13:50:00,320.49,321.6,320.34,321.22,8877.0,320.49,321.6,320.34,321.22,8877.0
2024-07-23 13:55:00,321.16,321.44,320.98,321.13,8788.0,321.16,321.44,320.98,321.13,8788.0
2024-07-23 14:00:00,321.13,321.76,321.13,321.58,6047.0,321.13,321.76,321.13,321.58,6047.0
2024-07-23 14:05:00,321.36,321.48,320.73,321.06,7800.0,321.36,321.48,320.73,321.06,7800.0
2024-07-23 14:10:00,321.19,321.29,320.14,320.14,4804.0,321.19,321.29,320.14,320.14,4804.0
2024-07-23 14:15:00,320.13,323.5,320.12,323.47,25992.0,320.13,323.5,320.12,323.47,25992.0
2024-07-23 14:20:00,323.66,323.9,321.96,322.03,11427.0,323.66,323.9,321.96,322.03,11427.0
2024-07-23 14:25:00,322.12,322.15,321.48,321.94,3200.0,322.12,322.15,321.48,321.94,3200.0
2024-07-23 14:30:00,321.71,322.47,321.56,322.21,8137.0,321.71,322.47,321.56,322.21,8137.0
2024-07-23 14:35:00,322.22,322.89,322.21,322.89,5600.0,322.22,322.89,322.21,322.89,5600.0
2024-07-23 14:40:00,322.88,323.43,322.63,322.86,8052.0,322.88,323.43,322.63,322.86,8052.0
2024-07-23 14:45:00,322.84,323.39,322.58,323.37,10006.0,322.84,323.39,322.58,323.37,10006.0
2024-07-23 14:50:00,323.03,323.03,322.29,322.29,7624.0,323.03,323.03,322.29,322.29,7624.0
2024-07-23 14:55:00,322.28,322.29,322.02,322.04,3931.0,322.28,322.29,322.02,322.04,3931.0
2024-07-23 15:00:00,321.85,322.17,321.13,322.04,7261.0,321.85,322.17,321.13,322.04,7261.0
2024-07-23 15:05:00,321.98,321.99,320.68,320.68,6100.0,321.98,321.99,320.68,320.68,6100.0
2024-07-23 15:10:00,320.69,321.4,320.68,321.21,3805.0,320.69,321.4,320.68,321.21,3805.0
2024-07-23 15:15:00,321.04,321.56,320.77,321.03,7674.0,321.04,321.56,320.77,321.03,7674.0
2024-07-23 15:20:00,320.8,321.64,320.77,321.2,10900.0,320.8,321.64,320.77,321.2,10900.0
2024-07-23 15:25:00,321.2,321.96,320.36,321.51,17367.0,321.2,321.96,320.36,321.51,17367.0
2024-07-23 15:30:00,321.44,321.46,320.27,320.27,9094.0,321.44,321.46,320.27,320.27,9094.0
2024-07-23 15:35:00,320.19,320.64,319.68,320.23,12287.0,320.19,320.64,319.68,320.23,12287.0
2024-07-23 15:40:00,320.4,321.17,319.75,320.19,81822.0,320.4,321.17,319.75,320.19,81822.0
2024-07-23 15:45:00,319.98,320.85,319.71,320.52,18532.0,319.98,320.85,319.71,320.52,18532.0
2024-07-23 15:50:00,320.71,321.77,320.62,321.37,78262.0,320.71,321.77,320.62,321.37,78262.0
2024-07-23 15:55:00,321.27,321.27,319.86,320.05,131781.0,321.27,321.27,319.86,320.05,131781.0
2024-07-24 09:30:00,320.84,320.84,317.38,318.7,9779.0,320.84,320.84,317.38,318.7,9779.0
2024-07-24 09:35:00,318.7,319.47,317.62,318.41,15628.0,318.7,319.47,317.62,318.41,15628.0
2024-07-24 09:40:00,318.45,318.64,316.01,317.0,26879.0,318.45,318.64,316.01,317.0,26879.0
2024-07-24 09:45:00,317.6,317.6,315.39,316.57,2536.0,317.6,317.6,315.39,316.57,2536.0
2024-07-24 09:50:00,316.19,317.48,315.65,315.65,6082.0,316.19,317.48,315.65,315.65,6082.0
2024-07-24 09:55:00,315.87,315.87,313.47,314.3,7103.0,315.87,315.87,313.47,314.3,7103.0
2024-07-24 10:00:00,314.27,314.76,311.67,312.27,3398.0,314.27,314.76,311.67,312.27,3398.0
2024-07-24 10:05:00,312.06,313.37,312.05,312.69,8769.0,312.06,313.37,312.05,312.69,8769.0
2024-07-24 10:10:00,312.97,313.12,311.93,312.9,31798.0,312.97,313.12,311.93,312.9,31798.0
2024-07-24 10:15:00,313.04,313.74,312.14,312.14,5113.0,313.04,313.74,312.14,312.14,5113.0
2024-07-24 10:20:00,312.22,312.92,312.0,312.0,7344.0,312.22,312.92,312.0,312.0,7344.0
2024-07-24 10:25:00,312.21,312.33,310.56,310.9,12621.0,312.21,312.33,310.56,310.9,12621.0
2024-07-24 10:30:00,311.39,311.73,310.35,310.35,4085.0,311.39,311.73,310.35,310.35,4085.0
2024-07-24 10:35:00,310.7,311.03,310.23,310.96,9149.0,310.7,311.03,310.23,310.96,9149.0
2024-07-24 10:40:00,310.97,311.7,310.63,311.68,6483.0,310.97,311.7,310.63,311.68,6483.0
2024-07-24 10:45:00,311.68,311.93,311.12,311.68,4986.0,311.68,311.93,311.12,311.68,4986.0
2024-07-24 10:50:00,311.94,313.12,311.94,312.16,3671.0,311.94,313.12,311.94,312.16,3671.0
2024-07-24 10:55:00,312.15,312.15,311.16,311.17,2180.0,312.15,312.15,311.16,311.17,2180.0
2024-07-24 11:00:00,310.93,311.94,310.81,311.94,3133.0,310.93,311.94,310.81,311.94,3133.0
2024-07-24 11:05:00,311.85,312.17,311.31,311.31,3405.0,311.85,312.17,311.31,311.31,3405.0
2024-07-24 11:10:00,311.33,311.71,310.77,311.12,13160.0,311.33,311.71,310.77,311.12,13160.0
2024-07-24 11:15:00,311.15,311.81,310.91,311.22,2709.0,311.15,311.81,310.91,311.22,2709.0
2024-07-24 11:20:00,311.04,311.64,310.76,311.34,2307.0,311.04,311.64,310.76,311.34,2307.0
2024-07-24 11:25:00,311.67,312.7,311.67,312.55,2094.0,311.67,312.7,311.67,312.55,2094.0
2024-07-24 11:30:00,312.22,312.7,312.11,312.11,2210.0,312.22,312.7,312.11,312.11,2210.0
2024-07-24 11:35:00,312.09,312.45,311.94,312.35,3098.0,312.09,312.45,311.94,312.35,3098.0
2024-07-24 11:40:00,312.19,312.65,312.18,312.19,2400.0,312.19,312.65,312.18,312.19,2400.0
2024-07-24 11:45:00,311.95,313.89,311.85,313.89,3722.0,311.95,313.89,311.85,313.89,3722.0
2024-07-24 11:50:00,313.35,313.96,312.74,312.74,4587.0,313.35,313.96,312.74,312.74,4587.0
2024-07-24 11:55:00,312.73,313.24,312.68,313.24,4467.0,312.73,313.24,312.68,313.24,4467.0
2024-07-24 12:00:00,313.47,314.12,313.32,313.79,6006.0,313.47,314.12,313.32,313.79,6006.0
2024-07-24 12:05:00,313.88,314.3,312.94,313.3,4544.0,313.88,314.3,312.94,313.3,4544.0
2024-07-24 12:10:00,313.43,315.03,313.23,315.03,11597.0,313.43,315.03,313.23,315.03,11597.0
2024-07-24 12:15:00,315.26,315.26,314.1,314.1,2024.0,315.26,315.26,314.1,314.1,2024.0
2024-07-24 12:20:00,314.5,314.66,314.0,314.0,3456.0,314.5,314.66,314.0,314.0,3456.0
2024-07-24 12:25:00,314.0,314.94,313.86,314.94,12207.0,314.0,314.94,313.86,314.94,12207.0
2024-07-24 12:30:00,314.94,315.23,314.57,314.66,14687.0,314.94,315.23,314.57,314.66,14687.0
2024-07-24 12:35:00,314.47,315.03,313.99,315.03,17414.0,314.47,315.03,313.99,315.03,17414.0
2024-07-24 12:40:00,314.99,315.06,313.83,314.06,2718.0,314.99,315.06,313.83,314.06,2718.0
2024-07-24 12:45:00,314.05,314.8,314.05,314.76,7997.0,314.05,314.8,314.05,314.76,7997.0
2024-07-24 12:50:00,314.85,315.08,314.25,314.38,14249.0,314.85,315.08,314.25,314.38,14249.0
2024-07-24 12:55:00,314.38,314.87,314.37,314.69,7912.0,314.38,314.87,314.37,314.69,7912.0
2024-07-24 13:00:00,314.76,314.81,313.77,314.1,9822.0,314.76,314.81,313.77,314.1,9822.0
2024-07-24 13:05:00,314.29,315.15,314.21,315.13,6153.0,314.29,315.15,314.21,315.13,6153.0
2024-07-24 13:10:00,314.92,314.99,314.6,314.7,6085.0,314.92,314.99,314.6,314.7,6085.0
2024-07-24 13:15:00,314.53,314.61,314.0,314.0,1300.0,314.53,314.61,314.0,314.0,1300.0
2024-07-24 13:20:00,313.89,314.42,313.89,314.27,9006.0,313.89,314.42,313.89,314.27,9006.0
2024-07-24 13:25:00,314.07,314.19,313.83,314.04,10423.0,314.07,314.19,313.83,314.04,10423.0
2024-07-24 13:30:00,313.93,313.93,312.22,312.67,12723.0,313.93,313.93,312.22,312.67,12723.0
2024-07-24 13:35:00,312.48,313.01,312.04,312.04,8472.0,312.48,313.01,312.04,312.04,8472.0
2024-07-24 13:40:00,311.88,312.07,311.55,311.83,5122.0,311.88,312.07,311.55,311.83,5122.0
2024-07-24 13:45:00,311.93,313.96,311.93,313.35,21034.0,311.93,313.96,311.93,313.35,21034.0
2024-07-24 13:50:00,313.24,313.29,312.39,312.92,6956.0,313.24,313.29,312.39,312.92,6956.0
2024-07-24 13:55:00,313.44,313.81,312.76,313.81,6800.0,313.44,313.81,312.76,313.81,6800.0
2024-07-24 14:00:00,313.59,314.83,313.59,314.17,19657.0,313.59,314.83,313.59,314.17,19657.0
2024-07-24 14:05:00,314.13,314.54,313.48,313.78,4723.0,314.13,314.54,313.48,313.78,4723.0
2024-07-24 14:10:00,314.22,314.64,313.74,313.79,3454.0,314.22,314.64,313.74,313.79,3454.0
2024-07-24 14:15:00,313.8,314.0,313.46,313.51,5983.0,313.8,314.0,313.46,313.51,5983.0
2024-07-24 14:20:00,313.63,313.72,313.28,313.42,4344.0,313.63,313.72,313.28,313.42,4344.0
2024-07-24 14:25:00,313.26,313.72,313.26,313.4,5353.0,313.26,313.72,313.26,313.4,5353.0
2024-07-24 14:30:00,313.55,313.9,313.26,313.26,3415.0,313.55,313.9,313.26,313.26,3415.0
2024-07-24 14:35:00,313.21,313.48,312.41,312.88,5773.0,313.21,313.48,312.41,312.88,5773.0
2024-07-24 14:40:00,312.57,312.93,312.09,312.31,6401.0,312.57,312.93,312.09,312.31,6401.0
2024-07-24 14:45:00,312.3,312.84,312.11,312.25,4062.0,312.3,312.84,312.11,312.25,4062.0
2024-07-24 14:50:00,312.45,312.45,311.07,311.31,32804.0,312.45,312.45,311.07,311.31,32804.0
2024-07-24 14:55:00,311.26,312.32,311.19,312.0,8007.0,311.26,312.32,311.19,312.0,8007.0
2024-07-24 15:00:00,312.03,312.82,312.03,312.4,5724.0,312.03,312.82,312.03,312.4,5724.0
2024-07-24 15:05:00,312.63,312.66,312.16,312.29,1500.0,312.63,312.66,312.16,312.29,1500.0
2024-07-24 15:10:00,312.53,312.93,312.05,312.16,8013.0,312.53,312.93,312.05,312.16,8013.0
2024-07-24 15:15:00,312.17,312.31,312.0,312.17,3446.0,312.17,312.31,312.0,312.17,3446.0
2024-07-24 15:20:00,312.25,312.81,312.25,312.56,2994.0,312.25,312.81,312.25,312.56,2994.0
2024-07-24 15:25:00,312.47,312.65,312.05,312.19,4700.0,312.47,312.65,312.05,312.19,4700.0
2024-07-24 15:30:00,312.28,312.81,312.22,312.81,4032.0,312.28,312.81,312.22,312.81,4032.0
2024-07-24 15:35:00,312.96,313.24,312.68,313.13,5331.0,312.96,313.24,312.68,313.13,5331.0
2024-07-24 15:40:00,313.3,313.47,313.04,313.22,7300.0,313.3,313.47,313.04,313.22,7300.0
2024-07-24 15:45:00,313.16,313.94,313.16,313.59,8595.0,313.16,313.94,313.16,313.59,8595.0
2024-07-24 15:50:00,313.64,313.81,312.36,313.23,42351.0,313.64,313.81,312.36,313.23,42351.0
2024-07-24 15:55:00,313.09,313.27,312.51,312.66,71002.0,313.09,313.27,312.51,312.66,71002.0
2024-07-25 09:30:00,318.28,318.28,315.44,317.72,21817.0,318.28,318.28,315.44,317.72,21817.0
2024-07-25 09:35:00,318.0,319.24,316.18,316.73,5615.0,318.0,319.24,316.18,316.73,5615.0
2024-07-25 09:40:00,316.87,318.98,316.4,318.59,14995.0,316.87,318.98,316.4,318.59,14995.0
2024-07-25 09:45:00,318.49,319.4,317.03,317.03,9456.0,318.49,319.4,317.03,317.03,9456.0
2024-07-25 09:50:00,317.55,320.49,316.9,320.31,9109.0,317.55,320.49,316.9,320.31,9109.0
2024-07-25 09:55:00,320.04,320.63,319.45,319.81,4493.0,320.04,320.63,319.45,319.81,4493.0
2024-07-25 10:00:00,319.87,320.94,319.1,320.94,18012.0,319.87,320.94,319.1,320.94,18012.0
2024-07-25 10:05:00,320.94,323.43,320.89,322.75,3938.0,320.94,323.43,320.89,322.75,3938.0
2024-07-25 10:10:00,322.75,323.9,322.28,322.8,2874.0,322.75,323.9,322.28,322.8,2874.0
2024-07-25 10:15:00,322.84,322.84,321.41,321.75,9763.0,322.84,322.84,321.41,321.75,9763.0
2024-07-25 10:20:00,321.56,321.97,319.59,320.05,5382.0,321.56,321.97,319.59,320.05,5382.0
2024-07-25 10:25:00,319.29,320.76,318.87,320.33,7835.0,319.29,320.76,318.87,320.33,7835.0
2024-07-25 10:30:00,320.36,320.4,318.94,319.16,12622.0,320.36,320.4,318.94,319.16,12622.0
2024-07-25 10:35:00,319.53,319.55,317.39,317.65,10611.0,319.53,319.55,317.39,317.65,10611.0
2024-07-25 10:40:00,317.47,318.79,317.18,318.38,11325.0,317.47,318.79,317.18,318.38,11325.0
2024-07-25 10:45:00,318.38,318.39,317.0,317.56,9835.0,318.38,318.39,317.0,317.56,9835.0
2024-07-25 10:50:00,317.58,318.02,317.29,317.44,4750.0,317.58,318.02,317.29,317.44,4750.0
2024-07-25 10:55:00,317.41,317.77,316.86,317.44,5214.0,317.41,317.77,316.86,317.44,5214.0
2024-07-25 11:00:00,317.62,318.71,317.61,318.36,3030.0,317.62,318.71,317.61,318.36,3030.0
2024-07-25 11:05:00,318.73,319.03,317.63,317.99,12393.0,318.73,319.03,317.63,317.99,12393.0
2024-07-25 11:10:00,317.98,318.3,317.55,317.88,5041.0,317.98,318.3,317.55,317.88,5041.0
2024-07-25 11:15:00,317.58,318.07,316.82,316.92,3057.0,317.58,318.07,316.82,316.92,3057.0
2024-07-25 11:20:00,317.06,317.78,317.06,317.31,3692.0,317.06,317.78,317.06,317.31,3692.0
2024-07-25 11:25:00,317.22,317.22,316.13,316.18,8667.0,317.22,317.22,316.13,316.18,8667.0
2024-07-25 11:30:00,316.23,317.47,316.12,317.22,6622.0,316.23,317.47,316.12,317.22,6622.0
2024-07-25 11:35:00,317.0,317.12,316.76,317.05,2600.0,317.0,317.12,316.76,317.05,2600.0
2024-07-25 11:40:00,316.94,317.99,316.92,317.33,3888.0,316.94,317.99,316.92,317.33,3888.0
2024-07-25 11:45:00,317.24,317.66,316.99,316.99,3000.0,317.24,317.66,316.99,316.99,3000.0
2024-07-25 11:50:00,317.33,317.36,316.73,316.99,3100.0,317.33,317.36,316.73,316.99,3100.0
2024-07-25 11:55:00,317.05,317.8,316.84,317.78,4977.0,317.05,317.8,316.84,317.78,4977.0
2024-07-25 12:00:00,318.04,318.11,317.8,317.85,2400.0,318.04,318.11,317.8,317.85,2400.0
2024-07-25 12:05:00,317.94,318.02,317.48,317.67,4669.0,317.94,318.02,317.48,317.67,4669.0
2024-07-25 12:10:00,317.47,318.11,317.22,318.05,4791.0,317.47,318.11,317.22,318.05,4791.0
2024-07-25 12:15:00,318.12,318.3,317.81,318.29,2669.0,318.12,318.3,317.81,318.29,2669.0
2024-07-25 12:20:00,318.29,319.24,317.86,319.17,4396.0,318.29,319.24,317.86,319.17,4396.0
2024-07-25 12:25:00,319.34,319.52,319.05,319.24,3960.0,319.34,319.52,319.05,319.24,3960.0
2024-07-25 12:30:00,319.24,319.38,318.87,319.06,2943.0,319.24,319.38,318.87,319.06,2943.0
2024-07-25 12:35:00,319.02,319.5,319.02,319.5,2517.0,319.02,319.5,319.02,319.5,2517.0
2024-07-25 12:40:00,319.38,319.93,319.19,319.88,9660.0,319.38,319.93,319.19,319.88,9660.0
2024-07-25 12:45:00,319.87,319.87,319.17,319.21,4516.0,319.87,319.87,319.17,319.21,4516.0
2024-07-25 12:50:00,319.43,319.43,319.05,319.27,900.0,319.43,319.43,319.05,319.27,900.0
2024-07-25 12:55:00,319.37,319.47,319.03,319.06,2390.0,319.37,319.47,319.03,319.06,2390.0
2024-07-25 13:00:00,318.97,319.69,318.81,319.66,3400.0,318.97,319.69,318.81,319.66,3400.0
2024-07-25 13:05:00,319.67,321.21,319.67,321.09,2164.0,319.67,321.21,319.67,321.09,2164.0
2024-07-25 13:10:00,321.09,321.1,320.07,320.12,2472.0,321.09,321.1,320.07,320.12,2472.0
2024-07-25 13:15:00,319.96,319.96,319.38,319.44,5526.0,319.96,319.96,319.38,319.44,5526.0
2024-07-25 13:20:00,319.44,319.74,319.28,319.57,2027.0,319.44,319.74,319.28,319.57,2027.0
2024-07-25 13:25:00,319.43,319.49,319.2,319.25,2000.0,319.43,319.49,319.2,319.25,2000.0
2024-07-25 13:30:00,319.26,319.59,319.18,319.2,4475.0,319.26,319.59,319.18,319.2,4475.0
2024-07-25 13:35:00,319.12,320.36,319.12,320.05,5025.0,319.12,320.36,319.12,320.05,5025.0
2024-07-25 13:40:00,320.17,320.17,319.84,319.99,1622.0,320.17,320.17,319.84,319.99,1622.0
2024-07-25 13:45:00,320.14,320.48,319.72,319.86,6772.0,320.14,320.48,319.72,319.86,6772.0
2024-07-25 13:50:00,319.88,319.88,318.97,319.02,15327.0,319.88,319.88,318.97,319.02,15327.0
2024-07-25 13:55:00,318.97,319.23,318.4,318.55,9391.0,318.97,319.23,318.4,318.55,9391.0
2024-07-25 14:00:00,318.44,318.96,318.25,318.81,4407.0,318.44,318.96,318.25,318.81,4407.0
2024-07-25 14:05:00,318.93,319.01,318.29,318.3,3608.0,318.93,319.01,318.29,318.3,3608.0
2024-07-25 14:10:00,318.3,319.02,318.3,318.66,6859.0,318.3,319.02,318.3,318.66,6859.0
2024-07-25 14:15:00,318.66,318.75,318.24,318.66,2423.0,318.66,318.75,318.24,318.66,2423.0
2024-07-25 14:20:00,318.74,318.84,318.72,318.75,1036.0,318.74,318.84,318.72,318.75,1036.0
2024-07-25 14:25:00,318.94,319.17,318.45,318.96,5235.0,318.94,319.17,318.45,318.96,5235.0
2024-07-25 14:30:00,318.82,319.4,318.49,318.49,3349.0,318.82,319.4,318.49,318.49,3349.0
2024-07-25 14:35:00,318.48,318.55,318.27,318.49,1220.0,318.48,318.55,318.27,318.49,1220.0
2024-07-25 14:40:00,318.35,318.61,318.16,318.34,5188.0,318.35,318.61,318.16,318.34,5188.0
2024-07-25 14:45:00,318.18,318.3,317.7,317.71,2118.0,318.18,318.3,317.7,317.71,2118.0
2024-07-25 14:50:00,317.69,317.73,316.55,317.0,14749.0,317.69,317.73,316.55,317.0,14749.0
2024-07-25 14:55:00,317.14,317.45,317.14,317.19,2884.0,317.14,317.45,317.14,317.19,2884.0
2024-07-25 15:00:00,317.19,317.53,317.19,317.31,3898.0,317.19,317.53,317.19,317.31,3898.0
2024-07-25 15:05:00,317.21,317.42,316.82,317.28,6979.0,317.21,317.42,316.82,317.28,6979.0
2024-07-25 15:10:00,317.19,317.55,317.12,317.34,7605.0,317.19,317.55,317.12,317.34,7605.0
2024-07-25 15:15:00,317.29,318.13,317.19,318.02,7436.0,317.29,318.13,317.19,318.02,7436.0
2024-07-25 15:20:00,317.84,318.52,317.73,318.21,9630.0,317.84,318.52,317.73,318.21,9630.0
2024-07-25 15:25:00,318.33,318.98,318.32,318.41,25797.0,318.33,318.98,318.32,318.41,25797.0
2024-07-25 15:30:00,318.39,318.7,317.77,317.77,19171.0,318.39,318.7,317.77,317.77,19171.0
2024-07-25 15:35:00,317.99,318.02,317.11,317.24,11875.0,317.99,318.02,317.11,317.24,11875.0
2024-07-25 15:40:00,317.37,317.74,316.5,316.66,13864.0,317.37,317.74,316.5,316.66,13864.0
2024-07-25 15:45:00,316.37,316.4,314.72,315.03,34755.0,316.37,316.4,314.72,315.03,34755.0
2024-07-25 15:50:00,314.91,315.43,314.0,314.96,46612.0,314.91,315.43,314.0,314.96,46612.0
2024-07-25 15:55:00,314.99,316.14,314.87,315.26,66293.0,314.99,316.14,314.87,315.26,66293.0
2024-07-26 09:30:00,357.74,374.69,355.0,373.05,262820.0,357.74,374.69,355.0,373.05,262820.0
2024-07-26 09:35:00,373.54,378.01,362.14,370.63,178361.0,373.54,378.01,362.14,370.63,178361.0
2024-07-26 09:40:00,370.38,370.75,360.0,361.49,91733.0,370.38,370.75,360.0,361.49,91733.0
2024-07-26 09:45:00,361.28,367.59,356.91,367.59,162213.0,361.28,367.59,356.91,367.59,162213.0
2024-07-26 09:50:00,367.67,368.66,364.32,367.74,70086.0,367.67,368.66,364.32,367.74,70086.0
2024-07-26 09:55:00,367.74,370.0,366.57,367.98,61712.0,367.74,370.0,366.57,367.98,61712.0
2024-07-26 10:00:00,367.88,370.02,365.48,368.52,54560.0,367.88,370.02,365.48,368.52,54560.0
2024-07-26 10:05:00,368.44,370.45,367.1,368.51,57127.0,368.44,370.45,367.1,368.51,57127.0
2024-07-26 10:10:00,368.51,371.0,368.06,368.47,43058.0,368.51,371.0,368.06,368.47,43058.0
2024-07-26 10:15:00,368.83,368.94,365.97,367.08,40394.0,368.83,368.94,365.97,367.08,40394.0
2024-07-26 10:20:00,367.29,367.29,365.69,366.44,48463.0,367.29,367.29,365.69,366.44,48463.0
2024-07-26 10:25:00,366.29,368.71,365.35,365.66,48634.0,366.29,368.71,365.35,365.66,48634.0
2024-07-26 10:30:00,365.66,368.43,364.06,367.34,32636.0,365.66,368.43,364.06,367.34,32636.0
2024-07-26 10:35:00,367.41,370.01,366.82,369.62,35000.0,367.41,370.01,366.82,369.62,35000.0
2024-07-26 10:40:00,369.65,370.34,368.16,368.79,31430.0,369.65,370.34,368.16,368.79,31430.0
2024-07-26 10:45:00,368.8,369.48,365.48,366.0,39974.0,368.8,369.48,365.48,366.0,39974.0
2024-07-26 10:50:00,365.79,368.28,365.79,366.85,15522.0,365.79,368.28,365.79,366.85,15522.0
2024-07-26 10:55:00,366.85,367.29,365.02,366.0,37167.0,366.85,367.29,365.02,366.0,37167.0
2024-07-26 11:00:00,365.92,366.64,361.0,361.75,26497.0,365.92,366.64,361.0,361.75,26497.0
2024-07-26 11:05:00,362.0,362.26,359.6,361.58,24164.0,362.0,362.26,359.6,361.58,24164.0
2024-07-26 11:10:00,361.57,364.46,360.99,364.09,19714.0,361.57,364.46,360.99,364.09,19714.0
2024-07-26 11:15:00,364.08,364.08,361.16,361.46,18343.0,364.08,364.08,361.16,361.46,18343.0
2024-07-26 11:20:00,361.6,364.46,361.37,363.5,25234.0,361.6,364.46,361.37,363.5,25234.0
2024-07-26 11:25:00,363.49,365.58,363.49,364.53,16845.0,363.49,365.58,363.49,364.53,16845.0
2024-07-26 11:30:00,364.71,367.15,363.98,365.19,14886.0,364.71,367.15,363.98,365.19,14886.0
2024-07-26 11:35:00,365.43,367.59,365.37,367.33,13035.0,365.43,367.59,365.37,367.33,13035.0
2024-07-26 11:40:00,367.32,369.61,367.32,368.83,11202.0,367.32,369.61,367.32,368.83,11202.0
2024-07-26 11:45:00,368.82,369.46,368.41,369.0,17924.0,368.82,369.46,368.41,369.0,17924.0
2024-07-26 11:50:00,369.03,370.32,368.39,369.8,18854.0,369.03,370.32,368.39,369.8,18854.0
2024-07-26 11:55:00,369.97,370.62,369.05,369.36,27591.0,369.97,370.62,369.05,369.36,27591.0
2024-07-26 12:00:00,369.64,370.74,368.21,370.47,24825.0,369.64,370.74,368.21,370.47,24825.0
2024-07-26 12:05:00,370.47,370.47,369.01,370.19,46394.0,370.47,370.47,369.01,370.19,46394.0
2024-07-26 12:10:00,370.45,371.05,369.68,370.44,18425.0,370.45,371.05,369.68,370.44,18425.0
2024-07-26 12:15:00,370.35,370.92,369.93,370.6,10585.0,370.35,370.92,369.93,370.6,10585.0
2024-07-26 12:20:00,370.66,370.94,369.59,370.38,24131.0,370.66,370.94,369.59,370.38,24131.0
2024-07-26 12:25:00,370.32,370.65,368.74,369.1,12855.0,370.32,370.65,368.74,369.1,12855.0
2024-07-26 12:30:00,368.9,370.59,368.19,368.27,17679.0,368.9,370.59,368.19,368.27,17679.0
2024-07-26 12:35:00,367.86,367.86,365.57,366.88,12571.0,367.86,367.86,365.57,366.88,12571.0
2024-07-26 12:40:00,367.26,368.26,367.01,367.68,6863.0,367.26,368.26,367.01,367.68,6863.0
2024-07-26 12:45:00,367.33,368.34,367.33,367.95,7494.0,367.33,368.34,367.33,367.95,7494.0
2024-07-26 12:50:00,368.1,368.1,367.76,367.91,3009.0,368.1,368.1,367.76,367.91,3009.0
2024-07-26 12:55:00,367.85,368.84,367.7,368.13,15841.0,367.85,368.84,367.7,368.13,15841.0
2024-07-26 13:00:00,368.11,368.35,367.19,367.44,14384.0,368.11,368.35,367.19,367.44,14384.0
2024-07-26 13:05:00,367.27,367.57,366.29,366.57,16851.0,367.27,367.57,366.29,366.57,16851.0
2024-07-26 13:10:00,366.62,366.94,366.14,366.94,7674.0,366.62,366.94,366.14,366.94,7674.0
2024-07-26 13:15:00,366.91,367.61,366.47,367.61,3365.0,366.91,367.61,366.47,367.61,3365.0
2024-07-26 13:20:00,367.69,368.36,367.08,367.27,13712.0,367.69,368.36,367.08,367.27,13712.0
2024-07-26 13:25:00,367.25,367.26,366.08,366.35,13281.0,367.25,367.26,366.08,366.35,13281.0
2024-07-26 13:30:00,366.14,366.35,365.48,366.09,34482.0,366.14,366.35,365.48,366.09,34482.0
2024-07-26 13:35:00,365.72,365.75,363.61,364.6,41488.0,365.72,365.75,363.61,364.6,41488.0
2024-07-26 13:40:00,364.5,366.33,364.5,364.65,8813.0,364.5,366.33,364.5,364.65,8813.0
2024-07-26 13:45:00,364.79,365.25,363.09,363.59,21219.0,364.79,365.25,363.09,363.59,21219.0
2024-07-26 13:50:00,363.59,366.47,363.52,366.08,85716.0,363.59,366.47,363.52,366.08,85716.0
2024-07-26 13:55:00,366.24,367.96,365.44,367.4,26361.0,366.24,367.96,365.44,367.4,26361.0
2024-07-26 14:00:00,367.88,367.96,367.3,367.83,5365.0,367.88,367.96,367.3,367.83,5365.0
2024-07-26 14:05:00,367.82,367.86,366.58,367.44,20447.0,367.82,367.86,366.58,367.44,20447.0
2024-07-26 14:10:00,367.5,367.66,365.55,365.74,14456.0,367.5,367.66,365.55,365.74,14456.0
2024-07-26 14:15:00,365.81,366.89,365.49,366.37,11353.0,365.81,366.89,365.49,366.37,11353.0
2024-07-26 14:20:00,366.22,366.52,365.86,366.02,10876.0,366.22,366.52,365.86,366.02,10876.0
2024-07-26 14:25:00,366.01,367.19,366.01,366.5,14899.0,366.01,367.19,366.01,366.5,14899.0
2024-07-26 14:30:00,366.41,366.45,365.24,365.67,17224.0,366.41,366.45,365.24,365.67,17224.0
2024-07-26 14:35:00,365.65,366.43,365.44,366.0,21765.0,365.65,366.43,365.44,366.0,21765.0
2024-07-26 14:40:00,366.02,366.99,365.23,366.68,24458.0,366.02,366.99,365.23,366.68,24458.0
2024-07-26 14:45:00,366.86,366.86,364.92,365.0,10510.0,366.86,366.86,364.92,365.0,10510.0
2024-07-26 14:50:00,364.79,365.13,361.56,361.56,15890.0,364.79,365.13,361.56,361.56,15890.0
2024-07-26 14:55:00,361.56,362.75,361.4,361.52,24263.0,361.56,362.75,361.4,361.52,24263.0
2024-07-26 15:00:00,361.52,362.44,360.78,361.59,14652.0,361.52,362.44,360.78,361.59,14652.0
2024-07-26 15:05:00,361.94,362.26,359.73,360.96,18186.0,361.94,362.26,359.73,360.96,18186.0
2024-07-26 15:10:00,360.97,362.37,360.8,361.96,11557.0,360.97,362.37,360.8,361.96,11557.0
2024-07-26 15:15:00,361.96,362.19,360.53,361.32,21130.0,361.96,362.19,360.53,361.32,21130.0
2024-07-26 15:20:00,361.36,361.51,360.91,361.0,21792.0,361.36,361.51,360.91,361.0,21792.0
2024-07-26 15:25:00,361.0,361.04,359.86,360.13,31466.0,361.0,361.04,359.86,360.13,31466.0
2024-07-26 15:30:00,360.13,361.55,359.6,360.51,30303.0,360.13,361.55,359.6,360.51,30303.0
2024-07-26 15:35:00,360.26,361.13,359.99,361.13,29813.0,360.26,361.13,359.99,361.13,29813.0
2024-07-26 15:40:00,360.99,362.18,360.41,362.03,18170.0,360.99,362.18,360.41,362.03,18170.0
2024-07-26 15:45:00,362.27,364.45,361.7,364.3,51611.0,362.27,364.45,361.7,364.3,51611.0
2024-07-26 15:50:00,363.98,365.7,363.57,364.14,124613.0,363.98,365.7,363.57,364.14,124613.0
2024-07-26 15:55:00,364.29,367.8,364.1,367.66,220227.0,364.29,367.8,364.1,367.66,220227.0
2024-07-29 09:30:00,366.52,369.11,365.18,367.93,64553.0,366.52,369.11,365.18,367.93,64553.0
2024-07-29 09:35:00,367.68,369.0,365.72,368.11,23684.0,367.68,369.0,365.72,368.11,23684.0
2024-07-29 09:40:00,368.12,372.82,368.1,370.94,27388.0,368.12,372.82,368.1,370.94,27388.0
2024-07-29 09:45:00,371.47,374.85,370.0,370.69,34191.0,371.47,374.85,370.0,370.69,34191.0
2024-07-29 09:50:00,370.13,372.21,369.34,371.92,15315.0,370.13,372.21,369.34,371.92,15315.0
2024-07-29 09:55:00,371.4,373.02,370.94,372.88,18473.0,371.4,373.02,370.94,372.88,18473.0
2024-07-29 10:00:00,372.63,374.4,372.61,373.35,47315.0,372.63,374.4,372.61,373.35,47315.0
2024-07-29 10:05:00,373.35,375.32,372.62,374.97,18616.0,373.35,375.32,372.62,374.97,18616.0
2024-07-29 10:10:00,374.99,376.04,374.29,375.08,18795.0,374.99,376.04,374.29,375.08,18795.0
2024-07-29 10:15:00,375.37,376.66,372.94,372.94,21304.0,375.37,376.66,372.94,372.94,21304.0
2024-07-29 10:20:00,372.94,374.02,372.66,372.66,4837.0,372.94,374.02,372.66,372.66,4837.0
2024-07-29 10:25:00,372.73,374.45,372.5,373.83,6797.0,372.73,374.45,372.5,373.83,6797.0
2024-07-29 10:30:00,374.21,374.46,372.36,372.6,21946.0,374.21,374.46,372.36,372.6,21946.0
2024-07-29 10:35:00,372.31,374.36,372.31,372.79,9044.0,372.31,374.36,372.31,372.79,9044.0
2024-07-29 10:40:00,372.72,374.84,372.64,374.8,6099.0,372.72,374.84,372.64,374.8,6099.0
2024-07-29 10:45:00,375.08,376.01,374.83,375.79,11718.0,375.08,376.01,374.83,375.79,11718.0
2024-07-29 10:50:00,375.39,376.13,375.2,376.05,5454.0,375.39,376.13,375.2,376.05,5454.0
2024-07-29 10:55:00,375.77,377.84,375.77,377.28,22718.0,375.77,377.84,375.77,377.28,22718.0
2024-07-29 11:00:00,377.27,377.71,376.68,376.91,13326.0,377.27,377.71,376.68,376.91,13326.0
2024-07-29 11:05:00,377.0,377.37,376.73,377.18,10707.0,377.0,377.37,376.73,377.18,10707.0
2024-07-29 11:10:00,377.02,379.51,376.73,379.19,27941.0,377.02,379.51,376.73,379.19,27941.0
2024-07-29 11:15:00,378.95,379.35,377.48,377.92,18509.0,378.95,379.35,377.48,377.92,18509.0
2024-07-29 11:20:00,376.99,378.24,376.99,378.24,8734.0,376.99,378.24,376.99,378.24,8734.0
2024-07-29 11:25:00,378.46,379.1,378.13,378.9,3951.0,378.46,379.1,378.13,378.9,3951.0
2024-07-29 11:30:00,378.61,378.61,376.75,377.0,5128.0,378.61,378.61,376.75,377.0,5128.0
2024-07-29 11:35:00,376.8,377.27,376.4,376.55,7773.0,376.8,377.27,376.4,376.55,7773.0
2024-07-29 11:40:00,376.28,377.66,376.28,377.37,6123.0,376.28,377.66,376.28,377.37,6123.0
2024-07-29 11:45:00,377.0,379.1,377.0,379.1,3183.0,377.0,379.1,377.0,379.1,3183.0
2024-07-29 11:50:00,379.62,379.78,379.17,379.26,12023.0,379.62,379.78,379.17,379.26,12023.0
2024-07-29 11:55:00,379.87,379.87,378.72,379.22,9173.0,379.87,379.87,378.72,379.22,9173.0
2024-07-29 12:00:00,379.4,379.78,379.38,379.78,3478.0,379.4,379.78,379.38,379.78,3478.0
2024-07-29 12:05:00,379.78,380.83,379.69,380.62,6744.0,379.78,380.83,379.69,380.62,6744.0
2024-07-29 12:10:00,380.62,381.65,380.41,381.16,7398.0,380.62,381.65,380.41,381.16,7398.0
2024-07-29 12:15:00,380.96,381.15,379.88,380.62,12992.0,380.96,381.15,379.88,380.62,12992.0
2024-07-29 12:20:00,380.52,380.96,379.76,380.04,4888.0,380.52,380.96,379.76,380.04,4888.0
2024-07-29 12:25:00,380.05,380.48,379.78,380.34,2305.0,380.05,380.48,379.78,380.34,2305.0
2024-07-29 12:30:00,380.41,380.82,379.9,380.12,7202.0,380.41,380.82,379.9,380.12,7202.0
2024-07-29 12:35:00,380.12,380.3,379.51,379.8,3015.0,380.12,380.3,379.51,379.8,3015.0
2024-07-29 12:40:00,379.9,380.83,379.9,380.33,6833.0,379.9,380.83,379.9,380.33,6833.0
2024-07-29 12:45:00,380.37,380.75,380.37,380.75,2318.0,380.37,380.75,380.37,380.75,2318.0
2024-07-29 12:50:00,380.49,381.25,379.98,381.12,8355.0,380.49,381.25,379.98,381.12,8355.0
2024-07-29 12:55:00,381.12,381.25,379.1,379.12,14200.0,381.12,381.25,379.1,379.12,14200.0
2024-07-29 13:00:00,379.13,379.91,377.73,378.18,6956.0,379.13,379.91,377.73,378.18,6956.0
2024-07-29 13:05:00,377.58,377.8,377.34,377.8,1950.0,377.58,377.8,377.34,377.8,1950.0
2024-07-29 13:10:00,377.92,378.91,377.92,378.68,2900.0,377.92,378.91,377.92,378.68,2900.0
2024-07-29 13:15:00,378.67,378.9,378.24,378.41,14017.0,378.67,378.9,378.24,378.41,14017.0
2024-07-29 13:20:00,378.29,379.16,378.07,378.84,3272.0,378.29,379.16,378.07,378.84,3272.0
2024-07-29 13:25:00,378.75,378.76,377.59,378.02,5681.0,378.75,378.76,377.59,378.02,5681.0
2024-07-29 13:30:00,377.71,377.91,377.02,377.57,4158.0,377.71,377.91,377.02,377.57,4158.0
2024-07-29 13:35:00,377.5,378.17,377.38,378.17,1914.0,377.5,378.17,377.38,378.17,1914.0
2024-07-29 13:40:00,378.38,379.04,377.99,379.04,8691.0,378.38,379.04,377.99,379.04,8691.0
2024-07-29 13:45:00,378.83,378.88,377.83,377.91,2552.0,378.83,378.88,377.83,377.91,2552.0
2024-07-29 13:50:00,377.77,378.61,377.69,378.55,2184.0,377.77,378.61,377.69,378.55,2184.0
2024-07-29 13:55:00,378.59,378.82,377.91,378.23,8879.0,378.59,378.82,377.91,378.23,8879.0
2024-07-29 14:00:00,378.43,378.43,377.87,378.18,1900.0,378.43,378.43,377.87,378.18,1900.0
2024-07-29 14:05:00,378.18,378.19,377.52,377.92,5337.0,378.18,378.19,377.52,377.92,5337.0
2024-07-29 14:10:00,377.87,377.97,377.41,377.91,6816.0,377.87,377.97,377.41,377.91,6816.0
2024-07-29 14:15:00,377.66,378.04,377.31,377.96,4415.0,377.66,378.04,377.31,377.96,4415.0
2024-07-29 14:20:00,378.17,379.23,378.04,379.15,10178.0,378.17,379.23,378.04,379.15,10178.0
2024-07-29 14:25:00,378.94,379.57,378.93,379.56,10625.0,378.94,379.57,378.93,379.56,10625.0
2024-07-29 14:30:00,379.47,379.57,378.74,379.15,10738.0,379.47,379.57,378.74,379.15,10738.0
2024-07-29 14:35:00,379.16,379.34,377.9,378.05,5851.0,379.16,379.34,377.9,378.05,5851.0
2024-07-29 14:40:00,378.22,379.19,377.93,378.75,4153.0,378.22,379.19,377.93,378.75,4153.0
2024-07-29 14:45:00,378.56,379.07,378.56,378.75,5276.0,378.56,379.07,378.56,378.75,5276.0
2024-07-29 14:50:00,378.8,378.8,378.18,378.28,4429.0,378.8,378.8,378.18,378.28,4429.0
2024-07-29 14:55:00,378.19,378.41,377.75,378.41,10172.0,378.19,378.41,377.75,378.41,10172.0
2024-07-29 15:00:00,378.36,379.14,378.2,378.8,10970.0,378.36,379.14,378.2,378.8,10970.0
2024-07-29 15:05:00,378.77,379.19,377.25,377.28,5258.0,378.77,379.19,377.25,377.28,5258.0
2024-07-29 15:10:00,377.43,378.04,377.33,378.04,5127.0,377.43,378.04,377.33,378.04,5127.0
2024-07-29 15:15:00,378.02,378.44,377.81,378.3,7660.0,378.02,378.44,377.81,378.3,7660.0
2024-07-29 15:20:00,378.48,379.47,378.32,379.43,9482.0,378.48,379.47,378.32,379.43,9482.0
2024-07-29 15:25:00,379.62,379.89,379.39,379.83,9177.0,379.62,379.89,379.39,379.83,9177.0
2024-07-29 15:30:00,379.71,380.5,379.7,380.04,28069.0,379.71,380.5,379.7,380.04,28069.0
2024-07-29 15:35:00,380.03,380.92,379.84,380.41,14202.0,380.03,380.92,379.84,380.41,14202.0
2024-07-29 15:40:00,380.41,381.42,380.39,381.23,10681.0,380.41,381.42,380.39,381.23,10681.0
2024-07-29 15:45:00,381.08,381.95,380.94,381.11,29651.0,381.08,381.95,380.94,381.11,29651.0
2024-07-29 15:50:00,381.29,381.77,379.26,380.08,38378.0,381.29,381.77,379.26,380.08,38378.0
2024-07-29 15:55:00,379.82,380.15,377.09,377.09,89603.0,379.82,380.15,377.09,377.09,89603.0
2024-07-30 09:30:00,377.85,378.23,375.47,377.0,28625.0,377.85,378.23,375.47,377.0,28625.0
2024-07-30 09:35:00,376.58,378.37,372.79,377.58,15047.0,376.58,378.37,372.79,377.58,15047.0
2024-07-30 09:40:00,377.62,377.83,375.23,377.15,4236.0,377.62,377.83,375.23,377.15,4236.0
2024-07-30 09:45:00,377.19,379.32,376.76,379.31,3046.0,377.19,379.32,376.76,379.31,3046.0
2024-07-30 09:50:00,378.62,378.62,376.94,377.74,5758.0,378.62,378.62,376.94,377.74,5758.0
2024-07-30 09:55:00,377.44,378.52,376.63,377.86,7681.0,377.44,378.52,376.63,377.86,7681.0
2024-07-30 10:00:00,378.11,378.52,377.21,378.08,4813.0,378.11,378.52,377.21,378.08,4813.0
2024-07-30 10:05:00,378.46,379.59,378.23,378.91,7015.0,378.46,379.59,378.23,378.91,7015.0
2024-07-30 10:10:00,378.31,379.36,378.23,378.73,3018.0,378.31,379.36,378.23,378.73,3018.0
2024-07-30 10:15:00,378.38,379.83,378.34,379.55,3592.0,378.38,379.83,378.34,379.55,3592.0
2024-07-30 10:20:00,379.36,379.93,378.95,379.62,7793.0,379.36,379.93,378.95,379.62,7793.0
2024-07-30 10:25:00,379.61,380.61,378.86,379.96,10804.0,379.61,380.61,378.86,379.96,10804.0
2024-07-30 10:30:00,380.37,380.92,379.05,380.3,8262.0,380.37,380.92,379.05,380.3,8262.0
2024-07-30 10:35:00,380.56,381.15,380.02,381.0,32935.0,380.56,381.15,380.02,381.0,32935.0
2024-07-30 10:40:00,381.0,383.02,380.28,382.04,17492.0,381.0,383.02,380.28,382.04,17492.0
2024-07-30 10:45:00,381.52,381.87,380.99,381.32,3704.0,381.52,381.87,380.99,381.32,3704.0
2024-07-30 10:50:00,381.22,382.4,381.02,381.3,3780.0,381.22,382.4,381.02,381.3,3780.0
2024-07-30 10:55:00,381.28,381.71,381.25,381.27,2713.0,381.28,381.71,381.25,381.27,2713.0
2024-07-30 11:00:00,381.83,382.13,381.24,381.27,11082.0,381.83,382.13,381.24,381.27,11082.0
2024-07-30 11:05:00,381.24,381.34,380.84,381.18,7300.0,381.24,381.34,380.84,381.18,7300.0
2024-07-30 11:10:00,381.03,381.73,380.69,381.73,23206.0,381.03,381.73,380.69,381.73,23206.0
2024-07-30 11:15:00,381.73,383.88,381.44,383.02,14119.0,381.73,383.88,381.44,383.02,14119.0
2024-07-30 11:20:00,383.1,383.73,382.41,383.73,5153.0,383.1,383.73,382.41,383.73,5153.0
2024-07-30 11:25:00,383.59,383.87,382.17,382.26,9050.0,383.59,383.87,382.17,382.26,9050.0
2024-07-30 11:30:00,381.7,382.64,380.87,381.31,21188.0,381.7,382.64,380.87,381.31,21188.0
2024-07-30 11:35:00,381.81,383.03,381.81,382.69,4650.0,381.81,383.03,381.81,382.69,4650.0
2024-07-30 11:40:00,383.03,383.1,381.87,382.2,4154.0,383.03,383.1,381.87,382.2,4154.0
2024-07-30 11:45:00,382.09,382.8,382.08,382.57,2221.0,382.09,382.8,382.08,382.57,2221.0
2024-07-30 11:50:00,382.56,382.56,381.89,382.32,3159.0,382.56,382.56,381.89,382.32,3159.0
2024-07-30 11:55:00,381.77,382.75,381.66,382.75,2214.0,381.77,382.75,381.66,382.75,2214.0
2024-07-30 12:00:00,382.93,383.29,381.77,381.8,6171.0,382.93,383.29,381.77,381.8,6171.0
2024-07-30 12:05:00,381.92,382.3,381.65,381.92,12945.0,381.92,382.3,381.65,381.92,12945.0
2024-07-30 12:10:00,381.83,381.83,381.18,381.2,3100.0,381.83,381.83,381.18,381.2,3100.0
2024-07-30 12:15:00,381.06,381.2,380.96,381.17,2314.0,381.06,381.2,380.96,381.17,2314.0
2024-07-30 12:20:00,380.94,381.42,380.9,381.1,6379.0,380.94,381.42,380.9,381.1,6379.0
2024-07-30 12:25:00,381.24,381.24,380.65,381.02,12525.0,381.24,381.24,380.65,381.02,12525.0
2024-07-30 12:30:00,380.94,381.57,380.89,381.01,7586.0,380.94,381.57,380.89,381.01,7586.0
2024-07-30 12:35:00,381.26,381.81,381.26,381.81,1225.0,381.26,381.81,381.26,381.81,1225.0
2024-07-30 12:40:00,381.92,382.17,381.71,381.98,3034.0,381.92,382.17,381.71,381.98,3034.0
2024-07-30 12:45:00,381.87,382.06,381.67,381.68,3952.0,381.87,382.06,381.67,381.68,3952.0
2024-07-30 12:50:00,381.63,382.71,381.0,381.09,14464.0,381.63,382.71,381.0,381.09,14464.0
2024-07-30 12:55:00,380.86,381.24,379.52,379.56,6915.0,380.86,381.24,379.52,379.56,6915.0
2024-07-30 13:00:00,379.48,379.48,377.66,378.97,6787.0,379.48,379.48,377.66,378.97,6787.0
2024-07-30 13:05:00,378.44,378.9,377.83,378.1,6280.0,378.44,378.9,377.83,378.1,6280.0
2024-07-30 13:10:00,378.4,378.77,378.2,378.2,2738.0,378.4,378.77,378.2,378.2,2738.0
2024-07-30 13:15:00,378.5,378.62,378.26,378.61,3453.0,378.5,378.62,378.26,378.61,3453.0
2024-07-30 13:20:00,378.65,379.46,378.42,379.21,2500.0,378.65,379.46,378.42,379.21,2500.0
2024-07-30 13:25:00,379.21,379.21,378.37,378.52,3878.0,379.21,379.21,378.37,378.52,3878.0
2024-07-30 13:30:00,378.61,379.16,378.58,378.94,3096.0,378.61,379.16,378.58,378.94,3096.0
2024-07-30 13:35:00,378.85,379.25,378.85,379.11,2166.0,378.85,379.25,378.85,379.11,2166.0
2024-07-30 13:40:00,379.11,379.11,378.4,378.5,5223.0,379.11,379.11,378.4,378.5,5223.0
2024-07-30 13:45:00,378.37,378.66,377.98,378.61,4943.0,378.37,378.66,377.98,378.61,4943.0
2024-07-30 13:50:00,378.61,378.98,378.6,378.75,14945.0,378.61,378.98,378.6,378.75,14945.0
2024-07-30 13:55:00,378.94,380.24,378.94,379.36,5445.0,378.94,380.24,378.94,379.36,5445.0
2024-07-30 14:00:00,379.36,379.73,379.26,379.42,2200.0,379.36,379.73,379.26,379.42,2200.0
2024-07-30 14:05:00,379.33,380.43,379.16,380.05,10354.0,379.33,380.43,379.16,380.05,10354.0
2024-07-30 14:10:00,380.05,380.39,380.0,380.15,2800.0,380.05,380.39,380.0,380.15,2800.0
2024-07-30 14:15:00,380.15,380.38,379.86,380.21,3792.0,380.15,380.38,379.86,380.21,3792.0
2024-07-30 14:20:00,380.24,380.24,379.15,379.15,11127.0,380.24,380.24,379.15,379.15,11127.0
2024-07-30 14:25:00,379.19,379.22,378.9,379.2,4096.0,379.19,379.22,378.9,379.2,4096.0
2024-07-30 14:30:00,379.13,379.73,379.12,379.73,2787.0,379.13,379.73,379.12,379.73,2787.0
2024-07-30 14:35:00,379.67,379.96,379.48,379.76,2824.0,379.67,379.96,379.48,379.76,2824.0
2024-07-30 14:40:00,379.95,380.31,379.68,379.86,6630.0,379.95,380.31,379.68,379.86,6630.0
2024-07-30 14:45:00,379.84,379.84,379.36,379.4,7242.0,379.84,379.84,379.36,379.4,7242.0
2024-07-30 14:50:00,379.4,379.4,379.01,379.22,2575.0,379.4,379.4,379.01,379.22,2575.0
2024-07-30 14:55:00,379.22,379.95,379.14,379.38,6865.0,379.22,379.95,379.14,379.38,6865.0
2024-07-30 15:00:00,379.34,379.37,379.21,379.32,1916.0,379.34,379.37,379.21,379.32,1916.0
2024-07-30 15:05:00,379.32,379.33,378.65,378.66,4072.0,379.32,379.33,378.65,378.66,4072.0
2024-07-30 15:10:00,378.95,379.54,378.91,379.13,4294.0,378.95,379.54,378.91,379.13,4294.0
2024-07-30 15:15:00,379.34,379.9,379.24,379.58,7415.0,379.34,379.9,379.24,379.58,7415.0
2024-07-30 15:20:00,379.79,380.47,379.69,379.75,4979.0,379.79,380.47,379.69,379.75,4979.0
2024-07-30 15:25:00,379.75,380.69,379.75,380.43,4308.0,379.75,380.69,379.75,380.43,4308.0
2024-07-30 15:30:00,380.45,380.64,380.13,380.27,5162.0,380.45,380.64,380.13,380.27,5162.0
2024-07-30 15:35:00,380.41,381.4,380.09,381.2,38286.0,380.41,381.4,380.09,381.2,38286.0
2024-07-30 15:40:00,381.53,381.94,380.89,381.82,12977.0,381.53,381.94,380.89,381.82,12977.0
2024-07-30 15:45:00,381.72,383.82,381.62,383.82,17713.0,381.72,383.82,381.62,383.82,17713.0
2024-07-30 15:50:00,383.88,385.14,383.72,384.83,71937.0,383.88,385.14,383.72,384.83,71937.0
2024-07-30 15:55:00,384.83,384.83,383.02,383.08,93021.0,384.83,384.83,383.02,383.08,93021.0
2024-07-31 09:30:00,382.74,383.43,379.39,379.39,27510.0,382.74,383.43,379.39,379.39,27510.0
2024-07-31 09:35:00,379.39,380.17,376.0,377.44,24844.0,379.39,380.17,376.0,377.44,24844.0
2024-07-31 09:40:00,376.36,379.51,375.64,379.5,22955.0,376.36,379.51,375.64,379.5,22955.0
2024-07-31 09:45:00,378.87,381.23,378.87,381.1,17082.0,378.87,381.23,378.87,381.1,17082.0
2024-07-31 09:50:00,381.16,382.53,380.83,380.83,2922.0,381.16,382.53,380.83,380.83,2922.0
2024-07-31 09:55:00,380.67,381.43,380.67,381.16,5456.0,380.67,381.43,380.67,381.16,5456.0
2024-07-31 10:00:00,381.16,381.39,379.92,380.29,4750.0,381.16,381.39,379.92,380.29,4750.0
2024-07-31 10:05:00,381.17,383.15,381.16,382.22,3500.0,381.17,383.15,381.16,382.22,3500.0
2024-07-31 10:10:00,382.77,383.11,381.6,381.77,2956.0,382.77,383.11,381.6,381.77,2956.0
2024-07-31 10:15:00,381.77,383.24,381.37,381.98,11954.0,381.77,383.24,381.37,381.98,11954.0
2024-07-31 10:20:00,382.3,383.25,381.82,382.88,3412.0,382.3,383.25,381.82,382.88,3412.0
2024-07-31 10:25:00,383.24,383.24,381.82,382.61,4000.0,383.24,383.24,381.82,382.61,4000.0
2024-07-31 10:30:00,383.24,383.69,382.71,382.75,2602.0,383.24,383.69,382.71,382.75,2602.0
2024-07-31 10:35:00,382.51,383.32,382.51,383.09,9226.0,382.51,383.32,382.51,383.09,9226.0
2024-07-31 10:40:00,382.9,384.0,382.5,384.0,4674.0,382.9,384.0,382.5,384.0,4674.0
2024-07-31 10:45:00,384.4,384.4,382.54,382.9,6854.0,384.4,384.4,382.54,382.9,6854.0
2024-07-31 10:50:00,382.77,383.71,382.54,383.36,6671.0,382.77,383.71,382.54,383.36,6671.0
2024-07-31 10:55:00,383.38,383.38,382.37,382.57,3108.0,383.38,383.38,382.37,382.57,3108.0
2024-07-31 11:00:00,382.42,383.18,381.94,382.76,3324.0,382.42,383.18,381.94,382.76,3324.0
2024-07-31 11:05:00,382.99,383.3,382.46,382.8,4026.0,382.99,383.3,382.46,382.8,4026.0
2024-07-31 11:10:00,382.64,383.64,382.64,383.64,2752.0,382.64,383.64,382.64,383.64,2752.0
2024-07-31 11:15:00,383.78,383.79,382.77,382.87,1606.0,383.78,383.79,382.77,382.87,1606.0
2024-07-31 11:20:00,382.87,383.41,382.8,383.41,2390.0,382.87,383.41,382.8,383.41,2390.0
2024-07-31 11:25:00,383.44,384.26,383.44,383.91,13435.0,383.44,384.26,383.44,383.91,13435.0
2024-07-31 11:30:00,383.93,384.23,383.62,383.9,1973.0,383.93,384.23,383.62,383.9,1973.0
2024-07-31 11:35:00,383.9,383.9,382.33,382.49,5029.0,383.9,383.9,382.33,382.49,5029.0
2024-07-31 11:40:00,382.72,383.02,382.54,382.96,2313.0,382.72,383.02,382.54,382.96,2313.0
2024-07-31 11:45:00,382.93,382.99,382.22,382.41,5825.0,382.93,382.99,382.22,382.41,5825.0
2024-07-31 11:50:00,382.42,382.54,381.85,382.35,4132.0,382.42,382.54,381.85,382.35,4132.0
2024-07-31 11:55:00,382.41,383.14,382.34,382.94,3396.0,382.41,383.14,382.34,382.94,3396.0
2024-07-31 12:00:00,382.94,383.25,382.94,383.22,6867.0,382.94,383.25,382.94,383.22,6867.0
2024-07-31 12:05:00,383.45,383.62,383.36,383.6,1005.0,383.45,383.62,383.36,383.6,1005.0
2024-07-31 12:10:00,383.68,384.09,383.67,383.92,2584.0,383.68,384.09,383.67,383.92,2584.0
2024-07-31 12:15:00,383.91,383.91,383.53,383.54,4716.0,383.91,383.91,383.53,383.54,4716.0
2024-07-31 12:20:00,383.94,384.67,383.7,384.67,6293.0,383.94,384.67,383.7,384.67,6293.0
2024-07-31 12:25:00,384.41,384.41,384.11,384.28,1253.0,384.41,384.41,384.11,384.28,1253.0
2024-07-31 12:30:00,384.08,384.19,384.08,384.19,300.0,384.08,384.19,384.08,384.19,300.0
2024-07-31 12:35:00,384.07,384.65,383.88,384.4,4200.0,384.07,384.65,383.88,384.4,4200.0
2024-07-31 12:40:00,384.55,384.81,384.55,384.71,2626.0,384.55,384.81,384.55,384.71,2626.0
2024-07-31 12:45:00,384.73,384.97,384.5,384.65,4318.0,384.73,384.97,384.5,384.65,4318.0
2024-07-31 12:50:00,384.72,384.73,384.5,384.71,1479.0,384.72,384.73,384.5,384.71,1479.0
2024-07-31 12:55:00,384.7,385.0,384.06,384.71,4484.0,384.7,385.0,384.06,384.71,4484.0
2024-07-31 13:00:00,384.75,385.46,384.75,385.25,4028.0,384.75,385.46,384.75,385.25,4028.0
2024-07-31 13:05:00,385.26,385.49,384.66,384.67,6646.0,385.26,385.49,384.66,384.67,6646.0
2024-07-31 13:10:00,384.75,384.97,384.41,384.62,3062.0,384.75,384.97,384.41,384.62,3062.0
2024-07-31 13:15:00,384.43,384.55,384.39,384.55,1221.0,384.43,384.55,384.39,384.55,1221.0
2024-07-31 13:20:00,384.32,385.06,384.25,384.9,5173.0,384.32,385.06,384.25,384.9,5173.0
2024-07-31 13:25:00,384.87,385.03,384.72,384.96,4291.0,384.87,385.03,384.72,384.96,4291.0
2024-07-31 13:30:00,384.94,384.94,383.77,383.88,5434.0,384.94,384.94,383.77,383.88,5434.0
2024-07-31 13:35:00,383.88,383.88,383.12,383.31,4029.0,383.88,383.88,383.12,383.31,4029.0
2024-07-31 13:40:00,383.28,383.69,383.05,383.35,3745.0,383.28,383.69,383.05,383.35,3745.0
2024-07-31 13:45:00,383.58,383.58,383.27,383.38,1479.0,383.58,383.58,383.27,383.38,1479.0
2024-07-31 13:50:00,383.74,384.82,383.61,384.81,2739.0,383.74,384.82,383.61,384.81,2739.0
2024-07-31 13:55:00,385.16,385.25,384.64,385.12,3759.0,385.16,385.25,384.64,385.12,3759.0
2024-07-31 14:00:00,384.88,385.12,384.58,384.8,3135.0,384.88,385.12,384.58,384.8,3135.0
2024-07-31 14:05:00,385.07,385.21,384.37,384.79,12541.0,385.07,385.21,384.37,384.79,12541.0
2024-07-31 14:10:00,384.61,384.62,383.8,384.11,32817.0,384.61,384.62,383.8,384.11,32817.0
2024-07-31 14:15:00,384.11,384.41,381.99,381.99,20533.0,384.11,384.41,381.99,381.99,20533.0
2024-07-31 14:20:00,382.19,382.46,381.71,382.46,11717.0,382.19,382.46,381.71,382.46,11717.0
2024-07-31 14:25:00,382.76,382.97,382.27,382.6,1816.0,382.76,382.97,382.27,382.6,1816.0
2024-07-31 14:30:00,382.92,384.24,382.66,383.87,3414.0,382.92,384.24,382.66,383.87,3414.0
2024-07-31 14:35:00,383.46,383.73,382.63,383.15,24510.0,383.46,383.73,382.63,383.15,24510.0
2024-07-31 14:40:00,383.16,383.96,383.15,383.74,2592.0,383.16,383.96,383.15,383.74,2592.0
2024-07-31 14:45:00,383.76,384.46,383.76,384.44,1759.0,383.76,384.46,383.76,384.44,1759.0
2024-07-31 14:50:00,384.55,385.04,384.32,384.86,5760.0,384.55,385.04,384.32,384.86,5760.0
2024-07-31 14:55:00,384.83,386.01,384.83,385.74,8859.0,384.83,386.01,384.83,385.74,8859.0
2024-07-31 15:00:00,385.74,386.0,385.43,385.87,4843.0,385.74,386.0,385.43,385.87,4843.0
2024-07-31 15:05:00,385.87,386.28,384.23,384.23,15104.0,385.87,386.28,384.23,384.23,15104.0
2024-07-31 15:10:00,383.94,383.99,382.34,383.03,5346.0,383.94,383.99,382.34,383.03,5346.0
2024-07-31 15:15:00,382.85,383.53,382.59,382.74,12082.0,382.85,383.53,382.59,382.74,12082.0
2024-07-31 15:20:00,382.74,382.78,382.59,382.65,5830.0,382.74,382.78,382.59,382.65,5830.0
2024-07-31 15:25:00,382.65,382.97,382.07,382.66,19044.0,382.65,382.97,382.07,382.66,19044.0
2024-07-31 15:30:00,382.77,382.77,381.56,381.56,11041.0,382.77,382.77,381.56,381.56,11041.0
2024-07-31 15:35:00,382.07,382.84,381.82,381.82,6887.0,382.07,382.84,381.82,381.82,6887.0
2024-07-31 15:40:00,382.0,382.01,380.48,381.75,12808.0,382.0,382.01,380.48,381.75,12808.0
2024-07-31 15:45:00,381.84,381.84,380.9,381.3,10387.0,381.84,381.84,380.9,381.3,10387.0
2024-07-31 15:50:00,381.26,381.81,379.99,381.81,89176.0,381.26,381.81,379.99,381.81,89176.0
2024-07-31 15:55:00,381.52,381.52,379.44,379.74,57308.0,381.52,381.52,379.44,379.74,57308.0
2024-08-01 09:30:00,381.14,382.5,380.31,380.7,10697.0,381.14,382.5,380.31,380.7,10697.0
2024-08-01 09:35:00,379.6,379.66,377.37,378.32,3452.0,379.6,379.66,377.37,378.32,3452.0
2024-08-01 09:40:00,379.83,380.64,378.75,378.92,1618.0,379.83,380.64,378.75,378.92,1618.0
2024-08-01 09:45:00,378.37,378.37,376.81,377.46,2565.0,378.37,378.37,376.81,377.46,2565.0
2024-08-01 09:50:00,377.06,377.35,374.25,376.18,11041.0,377.06,377.35,374.25,376.18,11041.0
2024-08-01 09:55:00,376.49,377.61,374.72,377.61,16977.0,376.49,377.61,374.72,377.61,16977.0
2024-08-01 10:00:00,377.15,380.33,376.48,378.68,25599.0,377.15,380.33,376.48,378.68,25599.0
2024-08-01 10:05:00,378.91,379.36,378.19,378.92,7169.0,378.91,379.36,378.19,378.92,7169.0
2024-08-01 10:10:00,378.93,379.44,378.65,379.05,3319.0,378.93,379.44,378.65,379.05,3319.0
2024-08-01 10:15:00,378.75,378.75,377.58,377.87,7067.0,378.75,378.75,377.58,377.87,7067.0
2024-08-01 10:20:00,377.44,378.0,376.59,376.82,5847.0,377.44,378.0,376.59,376.82,5847.0
2024-08-01 10:25:00,376.79,377.68,376.24,377.12,6590.0,376.79,377.68,376.24,377.12,6590.0
2024-08-01 10:30:00,377.12,377.82,376.1,377.0,16183.0,377.12,377.82,376.1,377.0,16183.0
2024-08-01 10:35:00,377.32,378.09,376.78,377.83,4299.0,377.32,378.09,376.78,377.83,4299.0
2024-08-01 10:40:00,377.99,378.03,376.43,377.03,8819.0,377.99,378.03,376.43,377.03,8819.0
2024-08-01 10:45:00,376.48,376.86,375.75,376.0,5192.0,376.48,376.86,375.75,376.0,5192.0
2024-08-01 10:50:00,375.75,376.11,374.65,374.66,2900.0,375.75,376.11,374.65,374.66,2900.0
2024-08-01 10:55:00,375.41,375.81,374.78,375.13,3772.0,375.41,375.81,374.78,375.13,3772.0
2024-08-01 11:00:00,375.47,376.07,375.12,375.88,3814.0,375.47,376.07,375.12,375.88,3814.0
2024-08-01 11:05:00,375.88,375.88,375.2,375.55,26816.0,375.88,375.88,375.2,375.55,26816.0
2024-08-01 11:10:00,375.86,375.86,374.37,374.93,8888.0,375.86,375.86,374.37,374.93,8888.0
2024-08-01 11:15:00,374.92,375.89,374.92,375.89,3100.0,374.92,375.89,374.92,375.89,3100.0
2024-08-01 11:20:00,375.48,376.35,375.42,375.79,3912.0,375.48,376.35,375.42,375.79,3912.0
2024-08-01 11:25:00,376.13,376.75,375.79,375.94,2811.0,376.13,376.75,375.79,375.94,2811.0
2024-08-01 11:30:00,375.94,376.72,375.94,376.49,1500.0,375.94,376.72,375.94,376.49,1500.0
2024-08-01 11:35:00,376.5,376.5,375.82,376.41,3850.0,376.5,376.5,375.82,376.41,3850.0
2024-08-01 11:40:00,376.42,376.75,376.41,376.68,764.0,376.42,376.75,376.41,376.68,764.0
2024-08-01 11:45:00,376.93,377.61,376.65,376.65,4000.0,376.93,377.61,376.65,376.65,4000.0
2024-08-01 11:50:00,377.22,377.87,376.93,377.87,1376.0,377.22,377.87,376.93,377.87,1376.0
2024-08-01 11:55:00,377.93,378.58,377.83,377.83,2736.0,377.93,378.58,377.83,377.83,2736.0
2024-08-01 12:00:00,377.83,378.17,377.29,378.17,2300.0,377.83,378.17,377.29,378.17,2300.0
2024-08-01 12:05:00,377.96,378.12,377.7,378.08,1200.0,377.96,378.12,377.7,378.08,1200.0
2024-08-01 12:10:00,377.73,378.08,377.08,377.69,5195.0,377.73,378.08,377.08,377.69,5195.0
2024-08-01 12:15:00,377.83,378.26,377.83,377.88,8010.0,377.83,378.26,377.83,377.88,8010.0
2024-08-01 12:20:00,377.88,377.88,376.3,376.3,1800.0,377.88,377.88,376.3,376.3,1800.0
2024-08-01 12:25:00,376.65,377.03,376.65,376.78,1200.0,376.65,377.03,376.65,376.78,1200.0
2024-08-01 12:30:00,376.62,376.62,375.92,376.19,1300.0,376.62,376.62,375.92,376.19,1300.0
2024-08-01 12:35:00,376.02,376.46,375.99,376.46,2100.0,376.02,376.46,375.99,376.46,2100.0
2024-08-01 12:40:00,375.82,376.34,375.8,376.34,1409.0,375.82,376.34,375.8,376.34,1409.0
2024-08-01 12:45:00,376.8,377.12,376.33,376.62,2274.0,376.8,377.12,376.33,376.62,2274.0
2024-08-01 12:50:00,376.31,376.86,376.31,376.54,500.0,376.31,376.86,376.31,376.54,500.0
2024-08-01 12:55:00,376.54,376.54,375.98,375.98,11157.0,376.54,376.54,375.98,375.98,11157.0
2024-08-01 13:00:00,375.77,376.05,375.31,375.84,3037.0,375.77,376.05,375.31,375.84,3037.0
2024-08-01 13:05:00,375.93,375.93,375.48,375.48,1337.0,375.93,375.93,375.48,375.48,1337.0
2024-08-01 13:10:00,375.48,375.52,374.78,374.78,5207.0,375.48,375.52,374.78,374.78,5207.0
2024-08-01 13:15:00,375.0,375.02,374.69,374.69,800.0,375.0,375.02,374.69,374.69,800.0
2024-08-01 13:20:00,374.62,374.78,374.39,374.75,1878.0,374.62,374.78,374.39,374.75,1878.0
2024-08-01 13:25:00,374.73,374.81,374.28,374.28,2175.0,374.73,374.81,374.28,374.28,2175.0
2024-08-01 13:30:00,373.98,374.25,373.26,373.69,7713.0,373.98,374.25,373.26,373.69,7713.0
2024-08-01 13:35:00,373.57,375.17,373.28,374.98,28262.0,373.57,375.17,373.28,374.98,28262.0
2024-08-01 13:40:00,374.78,375.85,374.76,375.85,6610.0,374.78,375.85,374.76,375.85,6610.0
2024-08-01 13:45:00,376.04,376.04,375.54,376.0,1955.0,376.04,376.04,375.54,376.0,1955.0
2024-08-01 13:50:00,375.55,375.99,375.48,375.69,7358.0,375.55,375.99,375.48,375.69,7358.0
2024-08-01 13:55:00,376.02,376.52,375.99,376.38,1902.0,376.02,376.52,375.99,376.38,1902.0
2024-08-01 14:00:00,376.19,376.29,375.25,375.25,2915.0,376.19,376.29,375.25,375.25,2915.0
2024-08-01 14:05:00,375.67,375.69,375.22,375.49,2230.0,375.67,375.69,375.22,375.49,2230.0
2024-08-01 14:10:00,375.76,375.76,375.12,375.4,2353.0,375.76,375.76,375.12,375.4,2353.0
2024-08-01 14:15:00,375.43,376.04,375.17,375.99,2056.0,375.43,376.04,375.17,375.99,2056.0
2024-08-01 14:20:00,376.06,376.76,375.65,376.75,9449.0,376.06,376.76,375.65,376.75,9449.0
2024-08-01 14:25:00,376.34,376.84,376.11,376.72,2665.0,376.34,376.84,376.11,376.72,2665.0
2024-08-01 14:30:00,376.77,377.07,376.77,376.77,1876.0,376.77,377.07,376.77,376.77,1876.0
2024-08-01 14:35:00,376.8,376.82,376.13,376.24,3200.0,376.8,376.82,376.13,376.24,3200.0
2024-08-01 14:40:00,376.25,377.24,376.22,376.61,6493.0,376.25,377.24,376.22,376.61,6493.0
2024-08-01 14:45:00,376.74,377.03,376.47,377.03,2600.0,376.74,377.03,376.47,377.03,2600.0
2024-08-01 14:50:00,377.05,377.19,376.63,376.9,2646.0,377.05,377.19,376.63,376.9,2646.0
2024-08-01 14:55:00,377.0,377.0,376.78,376.83,1700.0,377.0,377.0,376.78,376.83,1700.0
2024-08-01 15:00:00,377.14,377.26,376.54,377.15,6038.0,377.14,377.26,376.54,377.15,6038.0
2024-08-01 15:05:00,377.08,377.26,376.9,377.26,3470.0,377.08,377.26,376.9,377.26,3470.0
2024-08-01 15:10:00,377.39,377.6,377.19,377.33,3613.0,377.39,377.6,377.19,377.33,3613.0
2024-08-01 15:15:00,377.4,377.4,376.21,376.66,6430.0,377.4,377.4,376.21,376.66,6430.0
2024-08-01 15:20:00,376.38,377.13,376.35,377.06,7034.0,376.38,377.13,376.35,377.06,7034.0
2024-08-01 15:25:00,377.27,377.76,377.27,377.58,2476.0,377.27,377.76,377.27,377.58,2476.0
2024-08-01 15:30:00,377.76,377.97,377.06,377.06,11548.0,377.76,377.97,377.06,377.06,11548.0
2024-08-01 15:35:00,377.32,377.43,376.42,376.63,7124.0,377.32,377.43,376.42,376.63,7124.0
2024-08-01 15:40:00,376.64,377.13,376.64,376.97,4955.0,376.64,377.13,376.64,376.97,4955.0
2024-08-01 15:45:00,376.92,377.15,376.56,376.63,13921.0,376.92,377.15,376.56,376.63,13921.0
2024-08-01 15:50:00,376.52,377.09,375.36,375.96,16127.0,376.52,377.09,375.36,375.96,16127.0
2024-08-01 15:55:00,376.19,378.0,376.02,376.99,40672.0,376.19,378.0,376.02,376.99,40672.0
2024-08-02 09:30:00,377.34,379.29,375.01,376.0,15692.0,377.34,379.29,375.01,376.0,15692.0
2024-08-02 09:35:00,375.01,375.02,371.74,371.74,4535.0,375.01,375.02,371.74,371.74,4535.0
2024-08-02 09:40:00,373.34,373.38,371.17,373.06,7630.0,373.34,373.38,371.17,373.06,7630.0
2024-08-02 09:45:00,372.68,376.18,372.68,375.53,5207.0,372.68,376.18,372.68,375.53,5207.0
2024-08-02 09:50:00,376.3,376.3,374.33,374.36,2917.0,376.3,376.3,374.33,374.36,2917.0
2024-08-02 09:55:00,373.63,376.1,373.63,374.8,5785.0,373.63,376.1,373.63,374.8,5785.0
2024-08-02 10:00:00,375.7,376.04,374.63,375.18,5894.0,375.7,376.04,374.63,375.18,5894.0
2024-08-02 10:05:00,374.73,376.88,374.73,376.29,11768.0,374.73,376.88,374.73,376.29,11768.0
2024-08-02 10:10:00,377.11,377.12,373.23,373.79,19503.0,377.11,377.12,373.23,373.79,19503.0
2024-08-02 10:15:00,374.39,374.79,370.6,371.0,7208.0,374.39,374.79,370.6,371.0,7208.0
2024-08-02 10:20:00,371.0,372.82,369.88,371.22,9493.0,371.0,372.82,369.88,371.22,9493.0
2024-08-02 10:25:00,371.34,372.28,370.2,371.94,5664.0,371.34,372.28,370.2,371.94,5664.0
2024-08-02 10:30:00,371.98,373.54,371.71,372.0,3298.0,371.98,373.54,371.71,372.0,3298.0
2024-08-02 10:35:00,372.18,372.73,371.7,372.27,2468.0,372.18,372.73,371.7,372.27,2468.0
2024-08-02 10:40:00,372.56,372.91,371.46,372.0,2937.0,372.56,372.91,371.46,372.0,2937.0
2024-08-02 10:45:00,372.0,373.24,371.7,373.24,6448.0,372.0,373.24,371.7,373.24,6448.0
2024-08-02 10:50:00,374.3,374.3,370.96,370.96,3446.0,374.3,374.3,370.96,370.96,3446.0
2024-08-02 10:55:00,371.33,371.71,370.27,371.33,4641.0,371.33,371.71,370.27,371.33,4641.0
2024-08-02 11:00:00,370.65,370.9,370.01,370.08,2034.0,370.65,370.9,370.01,370.08,2034.0
2024-08-02 11:05:00,369.74,370.08,368.86,369.0,2259.0,369.74,370.08,368.86,369.0,2259.0
2024-08-02 11:10:00,369.78,370.25,369.78,370.11,6881.0,369.78,370.25,369.78,370.11,6881.0
2024-08-02 11:15:00,370.11,370.33,369.37,369.37,1916.0,370.11,370.33,369.37,369.37,1916.0
2024-08-02 11:20:00,368.49,369.13,368.49,368.84,6800.0,368.49,369.13,368.49,368.84,6800.0
2024-08-02 11:25:00,369.0,370.74,369.0,370.74,4125.0,369.0,370.74,369.0,370.74,4125.0
2024-08-02 11:30:00,370.51,370.51,369.93,370.0,2211.0,370.51,370.51,369.93,370.0,2211.0
2024-08-02 11:35:00,370.26,371.46,369.94,371.09,6361.0,370.26,371.46,369.94,371.09,6361.0
2024-08-02 11:40:00,371.2,372.64,370.88,372.64,3732.0,371.2,372.64,370.88,372.64,3732.0
2024-08-02 11:45:00,372.36,372.93,372.32,372.63,2097.0,372.36,372.93,372.32,372.63,2097.0
2024-08-02 11:50:00,372.65,372.65,371.81,371.81,2082.0,372.65,372.65,371.81,371.81,2082.0
2024-08-02 11:55:00,371.9,372.87,371.85,372.87,2569.0,371.9,372.87,371.85,372.87,2569.0
2024-08-02 12:00:00,372.21,372.57,372.11,372.57,501.0,372.21,372.57,372.11,372.57,501.0
2024-08-02 12:05:00,372.59,372.59,371.81,372.26,1200.0,372.59,372.59,371.81,372.26,1200.0
2024-08-02 12:10:00,371.99,371.99,371.35,371.72,2011.0,371.99,371.99,371.35,371.72,2011.0
2024-08-02 12:15:00,371.73,372.27,371.42,372.13,3452.0,371.73,372.27,371.42,372.13,3452.0
2024-08-02 12:20:00,372.46,373.41,372.32,373.16,3238.0,372.46,373.41,372.32,373.16,3238.0
2024-08-02 12:25:00,373.4,375.05,373.4,374.74,3133.0,373.4,375.05,373.4,374.74,3133.0
2024-08-02 12:30:00,374.87,375.19,373.87,374.26,3650.0,374.87,375.19,373.87,374.26,3650.0
2024-08-02 12:35:00,374.06,374.96,374.05,374.83,2300.0,374.06,374.96,374.05,374.83,2300.0
2024-08-02 12:40:00,375.2,375.2,374.84,374.87,600.0,375.2,375.2,374.84,374.87,600.0
2024-08-02 12:45:00,374.8,375.39,374.3,375.2,4103.0,374.8,375.39,374.3,375.2,4103.0
2024-08-02 12:50:00,375.08,375.08,374.57,374.74,1700.0,375.08,375.08,374.57,374.74,1700.0
2024-08-02 12:55:00,374.33,375.17,374.33,375.09,900.0,374.33,375.17,374.33,375.09,900.0
2024-08-02 13:00:00,375.18,375.42,374.43,374.92,2557.0,375.18,375.42,374.43,374.92,2557.0
2024-08-02 13:05:00,374.94,375.77,374.83,375.77,2595.0,374.94,375.77,374.83,375.77,2595.0
2024-08-02 13:10:00,375.61,375.78,374.42,374.94,2680.0,375.61,375.78,374.42,374.94,2680.0
2024-08-02 13:15:00,374.93,375.33,374.55,375.33,1641.0,374.93,375.33,374.55,375.33,1641.0
2024-08-02 13:20:00,375.11,375.39,374.62,374.62,3134.0,375.11,375.39,374.62,374.62,3134.0
2024-08-02 13:25:00,374.33,374.63,373.1,373.37,5685.0,374.33,374.63,373.1,373.37,5685.0
2024-08-02 13:30:00,373.36,373.59,372.87,373.15,1800.0,373.36,373.59,372.87,373.15,1800.0
2024-08-02 13:35:00,373.37,373.63,372.87,373.49,4198.0,373.37,373.63,372.87,373.49,4198.0
2024-08-02 13:40:00,373.33,373.36,372.76,372.92,3164.0,373.33,373.36,372.76,372.92,3164.0
2024-08-02 13:45:00,373.01,373.41,372.67,372.79,1005.0,373.01,373.41,372.67,372.79,1005.0
2024-08-02 13:50:00,372.65,372.86,372.52,372.52,1100.0,372.65,372.86,372.52,372.52,1100.0
2024-08-02 13:55:00,372.58,372.83,372.22,372.22,1000.0,372.58,372.83,372.22,372.22,1000.0
2024-08-02 14:00:00,372.45,373.41,372.18,373.41,5138.0,372.45,373.41,372.18,373.41,5138.0
2024-08-02 14:05:00,373.86,373.86,372.78,372.78,4611.0,373.86,373.86,372.78,372.78,4611.0
2024-08-02 14:10:00,373.11,373.37,372.97,373.37,1285.0,373.11,373.37,372.97,373.37,1285.0
2024-08-02 14:15:00,373.56,374.12,373.56,373.98,800.0,373.56,374.12,373.56,373.98,800.0
2024-08-02 14:20:00,373.6,373.96,373.48,373.5,3133.0,373.6,373.96,373.48,373.5,3133.0
2024-08-02 14:25:00,373.57,374.09,373.23,374.09,2948.0,373.57,374.09,373.23,374.09,2948.0
2024-08-02 14:30:00,374.06,374.46,373.89,374.1,2599.0,374.06,374.46,373.89,374.1,2599.0
2024-08-02 14:35:00,374.25,374.28,373.67,374.02,2115.0,374.25,374.28,373.67,374.02,2115.0
2024-08-02 14:40:00,373.91,374.11,373.6,373.93,2134.0,373.91,374.11,373.6,373.93,2134.0
2024-08-02 14:45:00,373.68,373.85,373.53,373.56,1300.0,373.68,373.85,373.53,373.56,1300.0
2024-08-02 14:50:00,373.77,374.56,373.77,374.56,2186.0,373.77,374.56,373.77,374.56,2186.0
2024-08-02 14:55:00,374.76,374.98,374.31,374.31,3574.0,374.76,374.98,374.31,374.31,3574.0
2024-08-02 15:00:00,374.36,374.55,374.11,374.11,1300.0,374.36,374.55,374.11,374.11,1300.0
2024-08-02 15:05:00,374.24,374.91,374.24,374.91,1400.0,374.24,374.91,374.24,374.91,1400.0
2024-08-02 15:10:00,374.77,374.77,374.14,374.64,2100.0,374.77,374.77,374.14,374.64,2100.0
2024-08-02 15:15:00,374.65,374.78,374.13,374.63,5528.0,374.65,374.78,374.13,374.63,5528.0
2024-08-02 15:20:00,374.26,374.69,374.26,374.51,1375.0,374.26,374.69,374.26,374.51,1375.0
2024-08-02 15:25:00,374.59,374.81,374.15,374.28,5421.0,374.59,374.81,374.15,374.28,5421.0
2024-08-02 15:30:00,374.5,375.37,374.29,374.88,4434.0,374.5,375.37,374.29,374.88,4434.0
2024-08-02 15:35:00,374.71,374.8,373.73,374.16,15265.0,374.71,374.8,373.73,374.16,15265.0
2024-08-02 15:40:00,374.16,374.39,373.45,373.48,8464.0,374.16,374.39,373.45,373.48,8464.0
2024-08-02 15:45:00,373.68,374.59,373.6,373.88,6526.0,373.68,374.59,373.6,373.88,6526.0
2024-08-02 15:50:00,373.86,374.15,372.48,372.96,14972.0,373.86,374.15,372.48,372.96,14972.0
2024-08-02 15:55:00,372.96,373.81,372.76,373.23,44053.0,372.96,373.81,372.76,373.23,44053.0
2024-08-05 09:30:00,365.45,365.45,360.67,360.67,17868.0,365.45,365.45,360.67,360.67,17868.0
2024-08-05 09:35:00,362.58,366.36,360.67,365.06,27819.0,362.58,366.36,360.67,365.06,27819.0
2024-08-05 09:40:00,364.99,367.58,363.89,365.75,24089.0,364.99,367.58,363.89,365.75,24089.0
2024-08-05 09:45:00,366.03,368.61,364.2,367.46,13710.0,366.03,368.61,364.2,367.46,13710.0
2024-08-05 09:50:00,368.43,371.01,367.38,367.38,5653.0,368.43,371.01,367.38,367.38,5653.0
2024-08-05 09:55:00,367.34,369.39,366.31,367.31,9696.0,367.34,369.39,366.31,367.31,9696.0
2024-08-05 10:00:00,367.5,372.97,367.5,372.28,9629.0,367.5,372.97,367.5,372.28,9629.0
2024-08-05 10:05:00,371.16,372.33,368.92,368.92,14794.0,371.16,372.33,368.92,368.92,14794.0
2024-08-05 10:10:00,368.3,368.35,366.69,367.74,20204.0,368.3,368.35,366.69,367.74,20204.0
2024-08-05 10:15:00,367.38,369.09,367.11,368.59,3348.0,367.38,369.09,367.11,368.59,3348.0
2024-08-05 10:20:00,368.94,369.09,365.4,365.9,12831.0,368.94,369.09,365.4,365.9,12831.0
2024-08-05 10:25:00,366.12,366.12,363.49,364.38,3550.0,366.12,366.12,363.49,364.38,3550.0
2024-08-05 10:30:00,364.05,366.51,363.72,366.47,3734.0,364.05,366.51,363.72,366.47,3734.0
2024-08-05 10:35:00,367.43,367.43,365.96,366.15,2868.0,367.43,367.43,365.96,366.15,2868.0
2024-08-05 10:40:00,366.08,366.98,365.62,366.69,8544.0,366.08,366.98,365.62,366.69,8544.0
2024-08-05 10:45:00,366.34,367.06,365.45,366.44,8193.0,366.34,367.06,365.45,366.44,8193.0
2024-08-05 10:50:00,366.62,368.29,365.42,368.18,7979.0,366.62,368.29,365.42,368.18,7979.0
2024-08-05 10:55:00,367.94,368.94,367.44,367.7,5601.0,367.94,368.94,367.44,367.7,5601.0
2024-08-05 11:00:00,367.73,368.49,366.53,366.91,3409.0,367.73,368.49,366.53,366.91,3409.0
2024-08-05 11:05:00,366.79,370.47,366.75,370.22,3521.0,366.79,370.47,366.75,370.22,3521.0
2024-08-05 11:10:00,371.13,371.13,369.33,369.93,4223.0,371.13,371.13,369.33,369.93,4223.0
2024-08-05 11:15:00,370.49,370.49,368.74,369.34,5359.0,370.49,370.49,368.74,369.34,5359.0
2024-08-05 11:20:00,369.18,369.9,368.43,369.52,5735.0,369.18,369.9,368.43,369.52,5735.0
2024-08-05 11:25:00,369.53,371.0,369.52,370.36,4690.0,369.53,371.0,369.52,370.36,4690.0
2024-08-05 11:30:00,370.24,370.45,369.45,370.05,4995.0,370.24,370.45,369.45,370.05,4995.0
2024-08-05 11:35:00,369.6,370.13,369.36,369.82,2522.0,369.6,370.13,369.36,369.82,2522.0
2024-08-05 11:40:00,369.3,369.78,368.42,369.17,2100.0,369.3,369.78,368.42,369.17,2100.0
2024-08-05 11:45:00,369.25,370.67,369.16,370.36,6627.0,369.25,370.67,369.16,370.36,6627.0
2024-08-05 11:50:00,370.0,370.45,369.95,370.32,6180.0,370.0,370.45,369.95,370.32,6180.0
2024-08-05 11:55:00,370.91,372.64,370.18,372.64,2100.0,370.91,372.64,370.18,372.64,2100.0
2024-08-05 12:00:00,372.22,373.16,370.99,372.09,5451.0,372.22,373.16,370.99,372.09,5451.0
2024-08-05 12:05:00,372.15,372.23,371.21,371.7,1425.0,372.15,372.23,371.21,371.7,1425.0
2024-08-05 12:10:00,371.22,371.4,370.89,370.93,2012.0,371.22,371.4,370.89,370.93,2012.0
2024-08-05 12:15:00,371.08,371.86,370.04,371.64,5888.0,371.08,371.86,370.04,371.64,5888.0
2024-08-05 12:20:00,371.79,372.96,371.58,372.94,5339.0,371.79,372.96,371.58,372.94,5339.0
2024-08-05 12:25:00,372.82,372.85,372.15,372.52,13119.0,372.82,372.85,372.15,372.52,13119.0
2024-08-05 12:30:00,372.44,372.44,371.53,371.54,4945.0,372.44,372.44,371.53,371.54,4945.0
2024-08-05 12:35:00,371.26,371.74,370.56,370.87,8357.0,371.26,371.74,370.56,370.87,8357.0
2024-08-05 12:40:00,371.16,371.92,370.7,371.52,8169.0,371.16,371.92,370.7,371.52,8169.0
2024-08-05 12:45:00,371.33,372.15,370.69,372.03,5020.0,371.33,372.15,370.69,372.03,5020.0
2024-08-05 12:50:00,372.03,372.51,371.7,372.3,1100.0,372.03,372.51,371.7,372.3,1100.0
2024-08-05 12:55:00,372.04,372.5,371.88,372.08,2452.0,372.04,372.5,371.88,372.08,2452.0
2024-08-05 13:00:00,372.44,372.44,371.38,371.39,2200.0,372.44,372.44,371.38,371.39,2200.0
2024-08-05 13:05:00,371.32,371.41,370.38,370.74,3238.0,371.32,371.41,370.38,370.74,3238.0
2024-08-05 13:10:00,371.03,371.54,370.39,370.99,10458.0,371.03,371.54,370.39,370.99,10458.0
2024-08-05 13:15:00,370.99,371.35,370.99,371.26,906.0,370.99,371.35,370.99,371.26,906.0
2024-08-05 13:20:00,371.36,372.18,371.22,371.94,2916.0,371.36,372.18,371.22,371.94,2916.0
2024-08-05 13:25:00,371.94,372.1,369.47,369.47,10238.0,371.94,372.1,369.47,369.47,10238.0
2024-08-05 13:30:00,369.87,370.57,369.32,370.57,5503.0,369.87,370.57,369.32,370.57,5503.0
2024-08-05 13:35:00,370.69,371.85,370.21,371.72,1936.0,370.69,371.85,370.21,371.72,1936.0
2024-08-05 13:40:00,371.4,371.77,370.87,370.87,4024.0,371.4,371.77,370.87,370.87,4024.0
2024-08-05 13:45:00,371.12,371.73,371.11,371.39,1900.0,371.12,371.73,371.11,371.39,1900.0
2024-08-05 13:50:00,371.39,371.94,371.04,371.82,2950.0,371.39,371.94,371.04,371.82,2950.0
2024-08-05 13:55:00,371.36,371.62,371.01,371.36,3823.0,371.36,371.62,371.01,371.36,3823.0
2024-08-05 14:00:00,371.28,371.28,370.6,371.18,3251.0,371.28,371.28,370.6,371.18,3251.0
2024-08-05 14:05:00,371.0,371.56,369.95,370.28,14337.0,371.0,371.56,369.95,370.28,14337.0
2024-08-05 14:10:00,370.3,370.3,369.66,369.73,2701.0,370.3,370.3,369.66,369.73,2701.0
2024-08-05 14:15:00,369.71,371.07,369.64,370.63,5870.0,369.71,371.07,369.64,370.63,5870.0
2024-08-05 14:20:00,370.65,371.34,370.21,370.21,2278.0,370.65,371.34,370.21,370.21,2278.0
2024-08-05 14:25:00,370.41,370.43,369.99,370.34,900.0,370.41,370.43,369.99,370.34,900.0
2024-08-05 14:30:00,370.43,370.62,369.37,369.72,2835.0,370.43,370.62,369.37,369.72,2835.0
2024-08-05 14:35:00,369.73,369.86,369.15,369.43,3191.0,369.73,369.86,369.15,369.43,3191.0
2024-08-05 14:40:00,369.49,370.0,369.27,369.27,3262.0,369.49,370.0,369.27,369.27,3262.0
2024-08-05 14:45:00,369.71,369.88,369.5,369.69,1600.0,369.71,369.88,369.5,369.69,1600.0
2024-08-05 14:50:00,369.77,369.89,368.47,369.57,7943.0,369.77,369.89,368.47,369.57,7943.0
2024-08-05 14:55:00,369.6,369.88,368.25,368.71,1950.0,369.6,369.88,368.25,368.71,1950.0
2024-08-05 15:00:00,368.6,369.43,368.45,368.68,3335.0,368.6,369.43,368.45,368.68,3335.0
2024-08-05 15:05:00,368.78,368.78,367.17,367.17,8963.0,368.78,368.78,367.17,367.17,8963.0
2024-08-05 15:10:00,367.11,367.13,366.61,366.64,4481.0,367.11,367.13,366.61,366.64,4481.0
2024-08-05 15:15:00,366.61,366.84,365.91,365.94,27211.0,366.61,366.84,365.91,365.94,27211.0
2024-08-05 15:20:00,366.12,366.17,365.26,365.26,14151.0,366.12,366.17,365.26,365.26,14151.0
2024-08-05 15:25:00,365.18,365.65,364.39,365.31,19154.0,365.18,365.65,364.39,365.31,19154.0
2024-08-05 15:30:00,365.44,365.88,364.84,365.3,10393.0,365.44,365.88,364.84,365.3,10393.0
2024-08-05 15:35:00,365.36,365.99,364.54,364.83,6499.0,365.36,365.99,364.54,364.83,6499.0
2024-08-05 15:40:00,364.83,365.35,363.98,363.98,9640.0,364.83,365.35,363.98,363.98,9640.0
2024-08-05 15:45:00,363.97,364.17,363.24,363.54,10945.0,363.97,364.17,363.24,363.54,10945.0
2024-08-05 15:50:00,363.56,364.96,363.3,363.87,29862.0,363.56,364.96,363.3,363.87,29862.0
2024-08-05 15:55:00,363.69,364.27,363.4,363.48,63858.0,363.69,364.27,363.4,363.48,63858.0
2024-08-06 09:30:00,360.75,362.27,359.04,361.66,32481.0,360.75,362.27,359.04,361.66,32481.0
2024-08-06 09:35:00,361.89,364.22,361.89,363.73,18930.0,361.89,364.22,361.89,363.73,18930.0
2024-08-06 09:40:00,363.46,364.64,363.27,364.37,4727.0,363.46,364.64,363.27,364.37,4727.0
2024-08-06 09:45:00,364.5,366.08,363.81,366.08,25631.0,364.5,366.08,363.81,366.08,25631.0
2024-08-06 09:50:00,366.29,368.64,366.28,367.1,3815.0,366.29,368.64,366.28,367.1,3815.0
2024-08-06 09:55:00,366.52,367.0,363.61,363.61,1500.0,366.52,367.0,363.61,363.61,1500.0
2024-08-06 10:00:00,364.18,364.93,363.32,363.32,4800.0,364.18,364.93,363.32,363.32,4800.0
2024-08-06 10:05:00,363.23,363.67,362.54,362.73,2919.0,363.23,363.67,362.54,362.73,2919.0
2024-08-06 10:10:00,362.74,364.81,362.74,364.16,5413.0,362.74,364.81,362.74,364.16,5413.0
2024-08-06 10:15:00,364.48,365.12,364.15,364.66,3916.0,364.48,365.12,364.15,364.66,3916.0
2024-08-06 10:20:00,364.88,364.88,362.96,362.99,1634.0,364.88,364.88,362.96,362.99,1634.0
2024-08-06 10:25:00,363.57,364.24,362.87,362.88,10014.0,363.57,364.24,362.87,362.88,10014.0
2024-08-06 10:30:00,362.72,363.87,362.37,363.87,4453.0,362.72,363.87,362.37,363.87,4453.0
2024-08-06 10:35:00,363.92,364.37,363.24,363.24,3993.0,363.92,364.37,363.24,363.24,3993.0
2024-08-06 10:40:00,363.54,364.53,363.54,364.53,1361.0,363.54,364.53,363.54,364.53,1361.0
2024-08-06 10:45:00,363.93,364.78,363.7,364.39,2648.0,363.93,364.78,363.7,364.39,2648.0
2024-08-06 10:50:00,364.28,364.61,363.64,363.93,3665.0,364.28,364.61,363.64,363.93,3665.0
2024-08-06 10:55:00,364.05,364.05,363.02,363.02,3030.0,364.05,364.05,363.02,363.02,3030.0
2024-08-06 11:00:00,363.27,364.76,362.43,364.06,25909.0,363.27,364.76,362.43,364.06,25909.0
2024-08-06 11:05:00,363.95,364.19,362.9,363.06,3300.0,363.95,364.19,362.9,363.06,3300.0
2024-08-06 11:10:00,363.19,363.46,362.87,363.46,1622.0,363.19,363.46,362.87,363.46,1622.0
2024-08-06 11:15:00,363.69,363.69,362.48,362.5,2787.0,363.69,363.69,362.48,362.5,2787.0
2024-08-06 11:20:00,362.05,362.24,361.2,361.87,2606.0,362.05,362.24,361.2,361.87,2606.0
2024-08-06 11:25:00,361.68,361.69,360.41,360.76,4598.0,361.68,361.69,360.41,360.76,4598.0
2024-08-06 11:30:00,360.8,360.85,360.07,360.27,3810.0,360.8,360.85,360.07,360.27,3810.0
2024-08-06 11:35:00,360.27,361.6,359.61,361.22,47412.0,360.27,361.6,359.61,361.22,47412.0
2024-08-06 11:40:00,361.28,361.74,360.76,361.74,5033.0,361.28,361.74,360.76,361.74,5033.0
2024-08-06 11:45:00,361.93,362.74,361.87,362.56,2885.0,361.93,362.74,361.87,362.56,2885.0
2024-08-06 11:50:00,362.6,364.49,362.52,363.88,4273.0,362.6,364.49,362.52,363.88,4273.0
2024-08-06 11:55:00,364.09,364.17,363.43,363.6,4773.0,364.09,364.17,363.43,363.6,4773.0
2024-08-06 12:00:00,363.98,364.04,363.5,363.5,1221.0,363.98,364.04,363.5,363.5,1221.0
2024-08-06 12:05:00,363.69,364.36,363.69,364.15,3297.0,363.69,364.36,363.69,364.15,3297.0
2024-08-06 12:10:00,364.24,364.56,364.24,364.37,12140.0,364.24,364.56,364.24,364.37,12140.0
2024-08-06 12:15:00,364.38,364.58,363.96,363.96,8106.0,364.38,364.58,363.96,363.96,8106.0
2024-08-06 12:20:00,363.99,364.19,362.91,363.0,3725.0,363.99,364.19,362.91,363.0,3725.0
2024-08-06 12:25:00,362.78,363.17,362.69,363.0,6829.0,362.78,363.17,362.69,363.0,6829.0
2024-08-06 12:30:00,363.17,363.46,362.65,362.65,7622.0,363.17,363.46,362.65,362.65,7622.0
2024-08-06 12:35:00,362.25,362.76,362.18,362.73,6681.0,362.25,362.76,362.18,362.73,6681.0
2024-08-06 12:40:00,362.46,362.72,362.23,362.23,931.0,362.46,362.72,362.23,362.23,931.0
2024-08-06 12:45:00,362.46,362.46,361.86,361.86,2428.0,362.46,362.46,361.86,361.86,2428.0
2024-08-06 12:50:00,361.88,362.74,361.88,362.54,13118.0,361.88,362.74,361.88,362.54,13118.0
2024-08-06 12:55:00,362.36,362.6,362.34,362.52,2013.0,362.36,362.6,362.34,362.52,2013.0
2024-08-06 13:00:00,362.52,363.06,362.52,362.82,8126.0,362.52,363.06,362.52,362.82,8126.0
2024-08-06 13:05:00,362.82,362.91,362.49,362.66,2645.0,362.82,362.91,362.49,362.66,2645.0
2024-08-06 13:10:00,362.94,363.36,362.68,363.31,5469.0,362.94,363.36,362.68,363.31,5469.0
2024-08-06 13:15:00,363.32,363.33,362.65,362.65,9689.0,363.32,363.33,362.65,362.65,9689.0
2024-08-06 13:20:00,362.41,362.7,362.39,362.53,4535.0,362.41,362.7,362.39,362.53,4535.0
2024-08-06 13:25:00,362.53,362.86,362.22,362.49,14159.0,362.53,362.86,362.22,362.49,14159.0
2024-08-06 13:30:00,362.53,362.92,362.3,362.3,12802.0,362.53,362.92,362.3,362.3,12802.0
2024-08-06 13:35:00,362.54,362.54,362.54,362.54,200.0,362.54,362.54,362.54,362.54,200.0
2024-08-06 13:40:00,362.42,362.42,361.04,361.93,4468.0,362.42,362.42,361.04,361.93,4468.0
2024-08-06 13:45:00,361.7,361.72,360.95,361.01,10731.0,361.7,361.72,360.95,361.01,10731.0
2024-08-06 13:50:00,360.99,361.28,360.9,361.0,2900.0,360.99,361.28,360.9,361.0,2900.0
2024-08-06 13:55:00,361.3,362.21,361.0,361.66,7326.0,361.3,362.21,361.0,361.66,7326.0
2024-08-06 14:00:00,361.83,362.37,361.82,362.02,6568.0,361.83,362.37,361.82,362.02,6568.0
2024-08-06 14:05:00,362.38,362.6,361.79,361.88,6265.0,362.38,362.6,361.79,361.88,6265.0
2024-08-06 14:10:00,362.17,362.42,361.64,361.64,3557.0,362.17,362.42,361.64,361.64,3557.0
2024-08-06 14:15:00,362.05,362.73,362.05,362.56,1300.0,362.05,362.73,362.05,362.56,1300.0
2024-08-06 14:20:00,362.76,362.76,362.41,362.48,2686.0,362.76,362.76,362.41,362.48,2686.0
2024-08-06 14:25:00,362.44,362.46,362.17,362.3,3967.0,362.44,362.46,362.17,362.3,3967.0
2024-08-06 14:30:00,362.31,362.6,362.14,362.6,8364.0,362.31,362.6,362.14,362.6,8364.0
2024-08-06 14:35:00,362.67,363.09,362.54,362.92,7456.0,362.67,363.09,362.54,362.92,7456.0
2024-08-06 14:40:00,362.82,362.82,362.08,362.09,6816.0,362.82,362.82,362.08,362.09,6816.0
2024-08-06 14:45:00,362.31,362.31,361.53,362.12,1700.0,362.31,362.31,361.53,362.12,1700.0
2024-08-06 14:50:00,362.01,362.13,361.51,361.51,5230.0,362.01,362.13,361.51,361.51,5230.0
2024-08-06 14:55:00,361.47,361.6,360.33,360.33,2724.0,361.47,361.6,360.33,360.33,2724.0
2024-08-06 15:00:00,360.61,360.62,359.13,359.13,4961.0,360.61,360.62,359.13,359.13,4961.0
2024-08-06 15:05:00,359.34,360.23,359.09,359.67,6171.0,359.34,360.23,359.09,359.67,6171.0
2024-08-06 15:10:00,359.67,360.22,359.42,360.08,35989.0,359.67,360.22,359.42,360.08,35989.0
2024-08-06 15:15:00,360.06,360.06,358.8,358.93,5803.0,360.06,360.06,358.8,358.93,5803.0
2024-08-06 15:20:00,359.08,359.63,358.91,359.33,18680.0,359.08,359.63,358.91,359.33,18680.0
2024-08-06 15:25:00,359.42,359.42,358.66,359.06,4746.0,359.42,359.42,358.66,359.06,4746.0
2024-08-06 15:30:00,359.03,359.03,358.07,358.37,5365.0,359.03,359.03,358.07,358.37,5365.0
2024-08-06 15:35:00,358.38,358.48,358.01,358.09,8499.0,358.38,358.48,358.01,358.09,8499.0
2024-08-06 15:40:00,358.18,358.2,357.53,357.53,10169.0,358.18,358.2,357.53,357.53,10169.0
2024-08-06 15:45:00,357.54,357.75,357.22,357.63,6738.0,357.54,357.75,357.22,357.63,6738.0
2024-08-06 15:50:00,357.54,358.0,356.2,356.41,34292.0,357.54,358.0,356.2,356.41,34292.0
2024-08-06 15:55:00,356.63,357.1,356.61,356.78,57441.0,356.63,357.1,356.61,356.78,57441.0
2024-08-07 09:30:00,358.21,360.83,357.19,360.22,14050.0,358.21,360.83,357.19,360.22,14050.0
2024-08-07 09:35:00,359.73,362.3,358.4,361.78,2309.0,359.73,362.3,358.4,361.78,2309.0
2024-08-07 09:40:00,360.8,363.16,360.8,362.62,4545.0,360.8,363.16,360.8,362.62,4545.0
2024-08-07 09:45:00,362.69,362.7,360.95,361.03,1931.0,362.69,362.7,360.95,361.03,1931.0
2024-08-07 09:50:00,360.4,363.27,359.75,363.27,4557.0,360.4,363.27,359.75,363.27,4557.0
2024-08-07 09:55:00,363.56,366.22,363.32,366.15,5901.0,363.56,366.22,363.32,366.15,5901.0
2024-08-07 10:00:00,366.6,366.74,364.72,364.72,6964.0,366.6,366.74,364.72,364.72,6964.0
2024-08-07 10:05:00,364.57,365.34,363.47,365.34,5577.0,364.57,365.34,363.47,365.34,5577.0
2024-08-07 10:10:00,364.92,364.92,362.12,362.46,7814.0,364.92,364.92,362.12,362.46,7814.0
2024-08-07 10:15:00,362.05,362.84,361.59,361.67,25488.0,362.05,362.84,361.59,361.67,25488.0
2024-08-07 10:20:00,361.66,362.76,361.19,361.38,8873.0,361.66,362.76,361.19,361.38,8873.0
2024-08-07 10:25:00,361.04,361.15,360.23,360.97,10770.0,361.04,361.15,360.23,360.97,10770.0
2024-08-07 10:30:00,360.97,362.45,360.96,361.07,7476.0,360.97,362.45,360.96,361.07,7476.0
2024-08-07 10:35:00,361.08,362.47,360.99,361.0,7043.0,361.08,362.47,360.99,361.0,7043.0
2024-08-07 10:40:00,361.11,362.26,361.11,362.25,12027.0,361.11,362.26,361.11,362.25,12027.0
2024-08-07 10:45:00,362.59,362.97,362.05,362.59,9018.0,362.59,362.97,362.05,362.59,9018.0
2024-08-07 10:50:00,362.53,362.77,362.19,362.77,7263.0,362.53,362.77,362.19,362.77,7263.0
2024-08-07 10:55:00,362.98,362.98,361.66,361.72,5566.0,362.98,362.98,361.66,361.72,5566.0
2024-08-07 11:00:00,361.72,363.85,361.68,363.75,14469.0,361.72,363.85,361.68,363.75,14469.0
2024-08-07 11:05:00,363.64,363.74,363.12,363.2,7675.0,363.64,363.74,363.12,363.2,7675.0
2024-08-07 11:10:00,363.21,363.55,362.83,362.83,5280.0,363.21,363.55,362.83,362.83,5280.0
2024-08-07 11:15:00,363.06,363.44,362.58,362.59,9549.0,363.06,363.44,362.58,362.59,9549.0
2024-08-07 11:20:00,362.33,363.14,362.33,362.72,6909.0,362.33,363.14,362.33,362.72,6909.0
2024-08-07 11:25:00,362.67,363.88,362.54,363.81,6284.0,362.67,363.88,362.54,363.81,6284.0
2024-08-07 11:30:00,363.52,364.83,363.41,364.71,3606.0,363.52,364.83,363.41,364.71,3606.0
2024-08-07 11:35:00,364.41,364.85,364.38,364.72,1500.0,364.41,364.85,364.38,364.72,1500.0
2024-08-07 11:40:00,364.74,364.85,363.75,363.75,13108.0,364.74,364.85,363.75,363.75,13108.0
2024-08-07 11:45:00,363.56,364.13,363.24,364.13,2638.0,363.56,364.13,363.24,364.13,2638.0
2024-08-07 11:50:00,364.33,365.1,364.33,365.1,2598.0,364.33,365.1,364.33,365.1,2598.0
2024-08-07 11:55:00,364.77,365.0,364.64,364.64,736.0,364.77,365.0,364.64,364.64,736.0
2024-08-07 12:00:00,364.74,364.75,363.66,363.75,3142.0,364.74,364.75,363.66,363.75,3142.0
2024-08-07 12:05:00,364.01,364.31,364.01,364.01,1776.0,364.01,364.31,364.01,364.01,1776.0
2024-08-07 12:10:00,364.3,364.78,363.67,364.78,34187.0,364.3,364.78,363.67,364.78,34187.0
2024-08-07 12:15:00,364.77,364.77,363.65,363.65,1740.0,364.77,364.77,363.65,363.65,1740.0
2024-08-07 12:20:00,363.49,363.94,363.42,363.86,2500.0,363.49,363.94,363.42,363.86,2500.0
2024-08-07 12:25:00,364.23,365.63,364.23,365.45,4894.0,364.23,365.63,364.23,365.45,4894.0
2024-08-07 12:30:00,365.4,365.46,364.02,364.27,10231.0,365.4,365.46,364.02,364.27,10231.0
2024-08-07 12:35:00,364.24,364.24,364.02,364.2,1300.0,364.24,364.24,364.02,364.2,1300.0
2024-08-07 12:40:00,364.08,364.23,363.23,363.23,2729.0,364.08,364.23,363.23,363.23,2729.0
2024-08-07 12:45:00,363.39,363.53,362.93,362.93,2565.0,363.39,363.53,362.93,362.93,2565.0
2024-08-07 12:50:00,362.93,362.93,362.37,362.42,2146.0,362.93,362.93,362.37,362.42,2146.0
2024-08-07 12:55:00,362.76,362.86,362.57,362.58,1695.0,362.76,362.86,362.57,362.58,1695.0
2024-08-07 13:00:00,362.39,362.56,361.99,362.43,5148.0,362.39,362.56,361.99,362.43,5148.0
2024-08-07 13:05:00,362.04,362.69,361.55,361.55,1997.0,362.04,362.69,361.55,361.55,1997.0
2024-08-07 13:10:00,361.77,361.77,360.98,361.33,1716.0,361.77,361.77,360.98,361.33,1716.0
2024-08-07 13:15:00,361.18,361.19,360.73,360.95,8066.0,361.18,361.19,360.73,360.95,8066.0
2024-08-07 13:20:00,360.94,361.49,360.6,361.49,2400.0,360.94,361.49,360.6,361.49,2400.0
2024-08-07 13:25:00,361.35,361.35,360.92,361.05,1236.0,361.35,361.35,360.92,361.05,1236.0
2024-08-07 13:30:00,361.13,361.63,361.13,361.63,980.0,361.13,361.63,361.13,361.63,980.0
2024-08-07 13:35:00,362.04,362.56,361.97,362.27,1709.0,362.04,362.56,361.97,362.27,1709.0
2024-08-07 13:40:00,362.05,362.09,361.68,361.68,1797.0,362.05,362.09,361.68,361.68,1797.0
2024-08-07 13:45:00,361.64,361.75,360.84,360.96,2630.0,361.64,361.75,360.84,360.96,2630.0
2024-08-07 13:50:00,360.97,361.17,360.44,360.87,1600.0,360.97,361.17,360.44,360.87,1600.0
2024-08-07 13:55:00,360.98,360.98,360.54,360.62,1342.0,360.98,360.98,360.54,360.62,1342.0
2024-08-07 14:00:00,360.85,360.85,360.38,360.38,1798.0,360.85,360.85,360.38,360.38,1798.0
2024-08-07 14:05:00,360.09,360.42,359.81,360.3,1960.0,360.09,360.42,359.81,360.3,1960.0
2024-08-07 14:10:00,360.24,360.24,359.54,359.75,2720.0,360.24,360.24,359.54,359.75,2720.0
2024-08-07 14:15:00,359.54,359.58,358.67,359.15,5075.0,359.54,359.58,358.67,359.15,5075.0
2024-08-07 14:20:00,358.77,359.3,358.77,358.85,3746.0,358.77,359.3,358.77,358.85,3746.0
2024-08-07 14:25:00,358.94,359.38,358.93,359.38,900.0,358.94,359.38,358.93,359.38,900.0
2024-08-07 14:30:00,358.91,358.97,358.2,358.38,2278.0,358.91,358.97,358.2,358.38,2278.0
2024-08-07 14:35:00,358.4,358.91,358.19,358.89,2067.0,358.4,358.91,358.19,358.89,2067.0
2024-08-07 14:40:00,358.95,359.63,358.89,358.89,3609.0,358.95,359.63,358.89,358.89,3609.0
2024-08-07 14:45:00,359.14,359.14,358.51,358.53,1800.0,359.14,359.14,358.51,358.53,1800.0
2024-08-07 14:50:00,358.57,358.82,358.4,358.5,1806.0,358.57,358.82,358.4,358.5,1806.0
2024-08-07 14:55:00,358.73,358.74,358.46,358.52,2061.0,358.73,358.74,358.46,358.52,2061.0
2024-08-07 15:00:00,358.5,359.15,358.41,358.97,10860.0,358.5,359.15,358.41,358.97,10860.0
2024-08-07 15:05:00,359.02,359.19,358.5,358.52,9993.0,359.02,359.19,358.5,358.52,9993.0
2024-08-07 15:10:00,358.84,359.01,358.41,358.44,5493.0,358.84,359.01,358.41,358.44,5493.0
2024-08-07 15:15:00,358.48,358.53,358.27,358.48,2779.0,358.48,358.53,358.27,358.48,2779.0
2024-08-07 15:20:00,358.29,358.41,357.55,357.84,5797.0,358.29,358.41,357.55,357.84,5797.0
2024-08-07 15:25:00,358.05,358.35,357.91,357.95,4108.0,358.05,358.35,357.91,357.95,4108.0
2024-08-07 15:30:00,357.79,358.14,357.66,357.67,7628.0,357.79,358.14,357.66,357.67,7628.0
2024-08-07 15:35:00,357.53,358.24,357.43,357.47,6433.0,357.53,358.24,357.43,357.47,6433.0
2024-08-07 15:40:00,357.4,357.41,356.87,357.0,6582.0,357.4,357.41,356.87,357.0,6582.0
2024-08-07 15:45:00,356.94,357.3,356.64,357.21,8192.0,356.94,357.3,356.64,357.21,8192.0
2024-08-07 15:50:00,357.09,357.09,355.41,356.13,21683.0,357.09,357.09,355.41,356.13,21683.0
2024-08-07 15:55:00,356.07,356.1,353.75,353.78,62830.0,356.07,356.1,353.75,353.78,62830.0
2024-08-08 09:30:00,354.05,355.45,352.67,355.02,5072.0,354.05,355.45,352.67,355.02,5072.0
2024-08-08 09:35:00,353.63,357.87,353.63,357.87,1543.0,353.63,357.87,353.63,357.87,1543.0
2024-08-08 09:40:00,357.58,360.84,357.34,360.84,2517.0,357.58,360.84,357.34,360.84,2517.0
2024-08-08 09:45:00,359.52,361.46,359.24,359.25,4959.0,359.52,361.46,359.24,359.25,4959.0
2024-08-08 09:50:00,359.66,360.14,357.77,357.78,2000.0,359.66,360.14,357.77,357.78,2000.0
2024-08-08 09:55:00,358.03,358.75,357.59,358.06,3698.0,358.03,358.75,357.59,358.06,3698.0
2024-08-08 10:00:00,358.47,359.11,358.31,359.0,4577.0,358.47,359.11,358.31,359.0,4577.0
2024-08-08 10:05:00,358.85,359.94,358.68,358.91,8417.0,358.85,359.94,358.68,358.91,8417.0
2024-08-08 10:10:00,359.39,359.39,357.17,357.23,4444.0,359.39,359.39,357.17,357.23,4444.0
2024-08-08 10:15:00,356.96,357.52,356.93,357.47,2922.0,356.96,357.52,356.93,357.47,2922.0
2024-08-08 10:20:00,357.58,357.85,357.24,357.25,1200.0,357.58,357.85,357.24,357.25,1200.0
2024-08-08 10:25:00,357.75,358.3,357.55,357.56,1900.0,357.75,358.3,357.55,357.56,1900.0
2024-08-08 10:30:00,357.24,357.46,356.74,357.46,2139.0,357.24,357.46,356.74,357.46,2139.0
2024-08-08 10:35:00,357.0,357.57,357.0,357.51,1445.0,357.0,357.57,357.0,357.51,1445.0
2024-08-08 10:40:00,356.88,357.71,355.83,356.0,6939.0,356.88,357.71,355.83,356.0,6939.0
2024-08-08 10:45:00,356.32,358.15,356.32,358.15,2049.0,356.32,358.15,356.32,358.15,2049.0
2024-08-08 10:50:00,358.06,359.22,357.91,359.22,4052.0,358.06,359.22,357.91,359.22,4052.0
2024-08-08 10:55:00,359.58,360.32,359.41,359.61,6434.0,359.58,360.32,359.41,359.61,6434.0
2024-08-08 11:00:00,359.7,360.1,359.27,359.98,8547.0,359.7,360.1,359.27,359.98,8547.0
2024-08-08 11:05:00,360.27,360.27,359.34,359.83,4070.0,360.27,360.27,359.34,359.83,4070.0
2024-08-08 11:10:00,359.75,359.83,357.83,358.44,14417.0,359.75,359.83,357.83,358.44,14417.0
2024-08-08 11:15:00,358.76,359.15,358.38,359.04,2611.0,358.76,359.15,358.38,359.04,2611.0
2024-08-08 11:20:00,359.26,359.92,359.26,359.75,1500.0,359.26,359.92,359.26,359.75,1500.0
2024-08-08 11:25:00,360.05,361.19,359.81,361.11,9389.0,360.05,361.19,359.81,361.11,9389.0
2024-08-08 11:30:00,360.83,361.41,360.41,361.14,8941.0,360.83,361.41,360.41,361.14,8941.0
2024-08-08 11:35:00,361.16,361.47,360.83,361.25,7233.0,361.16,361.47,360.83,361.25,7233.0
2024-08-08 11:40:00,361.45,361.85,361.42,361.71,2450.0,361.45,361.85,361.42,361.71,2450.0
2024-08-08 11:45:00,361.54,361.78,361.44,361.63,10775.0,361.54,361.78,361.44,361.63,10775.0
2024-08-08 11:50:00,361.64,362.49,361.64,362.19,2100.0,361.64,362.49,361.64,362.19,2100.0
2024-08-08 11:55:00,362.23,362.85,361.79,361.82,10496.0,362.23,362.85,361.79,361.82,10496.0
2024-08-08 12:00:00,361.4,361.4,360.65,361.25,2201.0,361.4,361.4,360.65,361.25,2201.0
2024-08-08 12:05:00,361.57,362.3,361.57,362.3,600.0,361.57,362.3,361.57,362.3,600.0
2024-08-08 12:10:00,361.93,362.51,361.68,362.18,3259.0,361.93,362.51,361.68,362.18,3259.0
2024-08-08 12:15:00,362.22,362.22,361.48,361.49,2153.0,362.22,362.22,361.48,361.49,2153.0
2024-08-08 12:20:00,361.64,361.89,361.59,361.65,2800.0,361.64,361.89,361.59,361.65,2800.0
2024-08-08 12:25:00,361.62,361.81,361.51,361.62,900.0,361.62,361.81,361.51,361.62,900.0
2024-08-08 12:30:00,361.53,361.53,360.8,361.35,4992.0,361.53,361.53,360.8,361.35,4992.0
2024-08-08 12:35:00,361.43,361.43,360.86,360.86,1152.0,361.43,361.43,360.86,360.86,1152.0
2024-08-08 12:40:00,361.03,361.21,360.9,361.0,1400.0,361.03,361.21,360.9,361.0,1400.0
2024-08-08 12:45:00,361.23,361.4,360.9,361.17,3333.0,361.23,361.4,360.9,361.17,3333.0
2024-08-08 12:50:00,361.15,361.15,360.03,360.16,2000.0,361.15,361.15,360.03,360.16,2000.0
2024-08-08 12:55:00,359.95,360.24,359.88,360.24,1500.0,359.95,360.24,359.88,360.24,1500.0
2024-08-08 13:00:00,360.08,360.17,359.67,360.17,2400.0,360.08,360.17,359.67,360.17,2400.0
2024-08-08 13:05:00,360.36,360.48,360.11,360.16,3258.0,360.36,360.48,360.11,360.16,3258.0
2024-08-08 13:10:00,360.15,360.25,360.04,360.05,1240.0,360.15,360.25,360.04,360.05,1240.0
2024-08-08 13:15:00,360.03,360.96,359.93,360.96,18053.0,360.03,360.96,359.93,360.96,18053.0
2024-08-08 13:20:00,361.24,361.88,360.88,360.88,8552.0,361.24,361.88,360.88,360.88,8552.0
2024-08-08 13:25:00,360.58,361.11,360.5,361.09,2450.0,360.58,361.11,360.5,361.09,2450.0
2024-08-08 13:30:00,361.31,361.73,361.06,361.43,3700.0,361.31,361.73,361.06,361.43,3700.0
2024-08-08 13:35:00,361.44,361.76,361.43,361.76,2200.0,361.44,361.76,361.43,361.76,2200.0
2024-08-08 13:40:00,361.76,362.34,361.62,361.74,6700.0,361.76,362.34,361.62,361.74,6700.0
2024-08-08 13:45:00,361.55,361.82,361.38,361.75,1906.0,361.55,361.82,361.38,361.75,1906.0
2024-08-08 13:50:00,361.46,362.0,361.46,361.71,1320.0,361.46,362.0,361.46,361.71,1320.0
2024-08-08 13:55:00,361.76,362.05,361.71,361.88,2724.0,361.76,362.05,361.71,361.88,2724.0
2024-08-08 14:00:00,361.75,361.96,361.33,361.91,5904.0,361.75,361.96,361.33,361.91,5904.0
2024-08-08 14:05:00,361.94,362.15,361.63,361.66,3792.0,361.94,362.15,361.63,361.66,3792.0
2024-08-08 14:10:00,361.67,361.99,361.6,361.77,1181.0,361.67,361.99,361.6,361.77,1181.0
2024-08-08 14:15:00,361.65,362.14,361.65,361.76,1888.0,361.65,362.14,361.65,361.76,1888.0
2024-08-08 14:20:00,361.92,361.92,361.5,361.8,1842.0,361.92,361.92,361.5,361.8,1842.0
2024-08-08 14:25:00,361.75,361.75,361.46,361.52,2623.0,361.75,361.75,361.46,361.52,2623.0
2024-08-08 14:30:00,361.39,362.37,361.39,362.14,1737.0,361.39,362.37,361.39,362.14,1737.0
2024-08-08 14:35:00,362.6,362.6,361.33,361.33,3667.0,362.6,362.6,361.33,361.33,3667.0
2024-08-08 14:40:00,361.33,361.46,360.93,361.46,1702.0,361.33,361.46,360.93,361.46,1702.0
2024-08-08 14:45:00,361.74,361.85,361.45,361.79,2217.0,361.74,361.85,361.45,361.79,2217.0
2024-08-08 14:50:00,361.79,361.79,361.26,361.26,2640.0,361.79,361.79,361.26,361.26,2640.0
2024-08-08 14:55:00,361.28,361.77,361.28,361.57,800.0,361.28,361.77,361.28,361.57,800.0
2024-08-08 15:00:00,361.47,361.89,361.43,361.5,1532.0,361.47,361.89,361.43,361.5,1532.0
2024-08-08 15:05:00,361.46,362.22,361.19,362.22,4100.0,361.46,362.22,361.19,362.22,4100.0
2024-08-08 15:10:00,361.97,362.07,361.8,362.02,1277.0,361.97,362.07,361.8,362.02,1277.0
2024-08-08 15:15:00,361.9,361.91,361.34,361.5,2719.0,361.9,361.91,361.34,361.5,2719.0
2024-08-08 15:20:00,361.72,362.43,361.6,362.35,4326.0,361.72,362.43,361.6,362.35,4326.0
2024-08-08 15:25:00,362.37,362.37,361.7,362.02,4744.0,362.37,362.37,361.7,362.02,4744.0
2024-08-08 15:30:00,361.74,361.74,360.9,361.3,2948.0,361.74,361.74,360.9,361.3,2948.0
2024-08-08 15:35:00,361.19,361.8,361.12,361.63,4656.0,361.19,361.8,361.12,361.63,4656.0
2024-08-08 15:40:00,361.68,362.16,361.68,362.1,5104.0,361.68,362.16,361.68,362.1,5104.0
2024-08-08 15:45:00,361.97,362.3,361.97,362.27,5994.0,361.97,362.3,361.97,362.27,5994.0
2024-08-08 15:50:00,362.27,362.95,361.39,362.61,24991.0,362.27,362.95,361.39,362.61,24991.0
2024-08-08 15:55:00,362.62,364.15,362.17,363.95,47199.0,362.62,364.15,362.17,363.95,47199.0
2024-08-09 09:30:00,361.76,362.68,360.46,360.46,4273.0,361.76,362.68,360.46,360.46,4273.0
2024-08-09 09:35:00,360.21,360.21,357.97,359.0,1288.0,360.21,360.21,357.97,359.0,1288.0
2024-08-09 09:40:00,360.57,361.0,359.37,361.0,3841.0,360.57,361.0,359.37,361.0,3841.0
2024-08-09 09:45:00,360.94,361.3,359.95,359.95,7263.0,360.94,361.3,359.95,359.95,7263.0
2024-08-09 09:50:00,360.18,361.0,359.72,360.59,2633.0,360.18,361.0,359.72,360.59,2633.0
2024-08-09 09:55:00,360.98,361.6,360.98,361.33,1000.0,360.98,361.6,360.98,361.33,1000.0
2024-08-09 10:00:00,361.02,361.4,360.52,360.94,3210.0,361.02,361.4,360.52,360.94,3210.0
2024-08-09 10:05:00,361.47,361.47,360.39,360.99,4639.0,361.47,361.47,360.39,360.99,4639.0
2024-08-09 10:10:00,360.77,361.46,360.38,360.38,3668.0,360.77,361.46,360.38,360.38,3668.0
2024-08-09 10:15:00,360.69,361.02,360.44,360.93,3211.0,360.69,361.02,360.44,360.93,3211.0
2024-08-09 10:20:00,361.18,362.36,361.13,362.36,2401.0,361.18,362.36,361.13,362.36,2401.0
2024-08-09 10:25:00,361.96,363.05,361.96,362.28,4958.0,361.96,363.05,361.96,362.28,4958.0
2024-08-09 10:30:00,362.39,362.72,361.8,362.28,3347.0,362.39,362.72,361.8,362.28,3347.0
2024-08-09 10:35:00,362.21,362.32,362.02,362.02,800.0,362.21,362.32,362.02,362.02,800.0
2024-08-09 10:40:00,362.37,362.7,362.27,362.34,1500.0,362.37,362.7,362.27,362.34,1500.0
2024-08-09 10:45:00,362.34,362.45,361.98,362.22,1300.0,362.34,362.45,361.98,362.22,1300.0
2024-08-09 10:50:00,361.87,362.25,361.87,362.24,800.0,361.87,362.25,361.87,362.24,800.0
2024-08-09 10:55:00,362.59,362.59,361.48,361.73,2600.0,362.59,362.59,361.48,361.73,2600.0
2024-08-09 11:00:00,361.71,362.11,361.61,361.95,1300.0,361.71,362.11,361.61,361.95,1300.0
2024-08-09 11:05:00,361.99,362.74,361.99,362.65,2070.0,361.99,362.74,361.99,362.65,2070.0
2024-08-09 11:10:00,362.34,362.86,362.14,362.14,3656.0,362.34,362.86,362.14,362.14,3656.0
2024-08-09 11:15:00,361.68,362.83,361.68,362.48,2606.0,361.68,362.83,361.68,362.48,2606.0
2024-08-09 11:20:00,362.46,362.66,362.31,362.66,300.0,362.46,362.66,362.31,362.66,300.0
2024-08-09 11:25:00,362.46,362.46,361.99,361.99,940.0,362.46,362.46,361.99,361.99,940.0
2024-08-09 11:30:00,362.17,362.17,362.17,362.17,166.0,362.17,362.17,362.17,362.17,166.0
2024-08-09 11:35:00,362.46,362.49,362.18,362.19,1000.0,362.46,362.49,362.18,362.19,1000.0
2024-08-09 11:40:00,362.19,362.77,362.05,362.51,2635.0,362.19,362.77,362.05,362.51,2635.0
2024-08-09 11:45:00,362.69,363.0,362.4,362.75,2207.0,362.69,363.0,362.4,362.75,2207.0
2024-08-09 11:50:00,362.72,362.79,362.47,362.47,500.0,362.72,362.79,362.47,362.47,500.0
2024-08-09 11:55:00,362.37,362.37,361.8,361.92,900.0,362.37,362.37,361.8,361.92,900.0
2024-08-09 12:00:00,361.9,361.9,361.9,361.9,200.0,361.9,361.9,361.9,361.9,200.0
2024-08-09 12:05:00,361.92,362.37,361.7,362.36,1313.0,361.92,362.37,361.7,362.36,1313.0
2024-08-09 12:10:00,362.44,362.65,362.26,362.44,973.0,362.44,362.65,362.26,362.44,973.0
2024-08-09 12:15:00,362.31,362.48,362.08,362.08,1551.0,362.31,362.48,362.08,362.08,1551.0
2024-08-09 12:20:00,362.19,362.57,362.09,362.09,1340.0,362.19,362.57,362.09,362.09,1340.0
2024-08-09 12:25:00,362.34,362.34,362.3,362.3,300.0,362.34,362.34,362.3,362.3,300.0
2024-08-09 12:30:00,362.5,363.18,362.5,363.18,1500.0,362.5,363.18,362.5,363.18,1500.0
2024-08-09 12:35:00,363.2,363.38,362.95,363.36,2547.0,363.2,363.38,362.95,363.36,2547.0
2024-08-09 12:40:00,363.0,363.45,363.0,363.45,200.0,363.0,363.45,363.0,363.45,200.0
2024-08-09 12:45:00,363.64,363.96,363.22,363.88,1400.0,363.64,363.96,363.22,363.88,1400.0
2024-08-09 12:50:00,364.05,364.42,363.4,363.41,2235.0,364.05,364.42,363.4,363.41,2235.0
2024-08-09 12:55:00,363.61,364.18,363.61,364.18,400.0,363.61,364.18,363.61,364.18,400.0
2024-08-09 13:00:00,363.94,364.35,363.93,364.35,1388.0,363.94,364.35,363.93,364.35,1388.0
2024-08-09 13:05:00,364.35,364.83,363.99,364.81,1464.0,364.35,364.83,363.99,364.81,1464.0
2024-08-09 13:10:00,365.0,365.01,364.76,364.76,469.0,365.0,365.01,364.76,364.76,469.0
2024-08-09 13:15:00,365.33,366.14,365.33,366.0,3301.0,365.33,366.14,365.33,366.0,3301.0
2024-08-09 13:20:00,366.0,366.52,366.0,366.37,1300.0,366.0,366.52,366.0,366.37,1300.0
2024-08-09 13:25:00,366.71,367.06,366.71,367.06,700.0,366.71,367.06,366.71,367.06,700.0
2024-08-09 13:30:00,366.86,367.31,366.77,367.29,1800.0,366.86,367.31,366.77,367.29,1800.0
2024-08-09 13:35:00,366.93,367.27,366.76,367.27,1500.0,366.93,367.27,366.76,367.27,1500.0
2024-08-09 13:40:00,367.13,367.13,366.27,366.56,1300.0,367.13,367.13,366.27,366.56,1300.0
2024-08-09 13:45:00,366.33,366.35,366.12,366.2,700.0,366.33,366.35,366.12,366.2,700.0
2024-08-09 13:50:00,366.21,366.21,365.25,365.29,2600.0,366.21,366.21,365.25,365.29,2600.0
2024-08-09 13:55:00,365.32,365.41,365.15,365.15,300.0,365.32,365.41,365.15,365.15,300.0
2024-08-09 14:00:00,365.45,365.46,365.19,365.19,600.0,365.45,365.46,365.19,365.19,600.0
2024-08-09 14:05:00,365.21,365.79,365.18,365.79,1000.0,365.21,365.79,365.18,365.79,1000.0
2024-08-09 14:10:00,365.86,365.86,364.73,364.84,1700.0,365.86,365.86,364.73,364.84,1700.0
2024-08-09 14:15:00,364.64,365.42,364.64,364.82,4087.0,364.64,365.42,364.64,364.82,4087.0
2024-08-09 14:20:00,364.51,364.53,364.33,364.52,1628.0,364.51,364.53,364.33,364.52,1628.0
2024-08-09 14:25:00,364.25,364.47,364.19,364.47,600.0,364.25,364.47,364.19,364.47,600.0
2024-08-09 14:30:00,363.99,364.23,363.86,363.86,915.0,363.99,364.23,363.86,363.86,915.0
2024-08-09 14:35:00,363.58,364.19,363.53,363.92,400.0,363.58,364.19,363.53,363.92,400.0
2024-08-09 14:40:00,363.9,364.28,363.88,364.2,747.0,363.9,364.28,363.88,364.2,747.0
2024-08-09 14:45:00,364.46,364.56,364.43,364.44,700.0,364.46,364.56,364.43,364.44,700.0
2024-08-09 14:50:00,364.67,364.67,364.3,364.3,800.0,364.67,364.67,364.3,364.3,800.0
2024-08-09 14:55:00,364.25,364.72,364.22,364.72,2229.0,364.25,364.72,364.22,364.72,2229.0
2024-08-09 15:00:00,365.02,365.02,364.5,364.5,821.0,365.02,365.02,364.5,364.5,821.0
2024-08-09 15:05:00,364.78,364.92,364.78,364.92,200.0,364.78,364.92,364.78,364.92,200.0
2024-08-09 15:10:00,364.6,364.6,364.48,364.5,700.0,364.6,364.6,364.48,364.5,700.0
2024-08-09 15:15:00,364.73,365.0,364.38,364.95,1314.0,364.73,365.0,364.38,364.95,1314.0
2024-08-09 15:20:00,364.78,364.99,364.57,364.57,1100.0,364.78,364.99,364.57,364.57,1100.0
2024-08-09 15:25:00,364.7,365.21,364.7,364.78,1800.0,364.7,365.21,364.7,364.78,1800.0
2024-08-09 15:30:00,364.96,365.0,364.37,364.37,1663.0,364.96,365.0,364.37,364.37,1663.0
2024-08-09 15:35:00,364.76,365.31,364.66,364.81,2836.0,364.76,365.31,364.66,364.81,2836.0
2024-08-09 15:40:00,365.1,365.32,364.88,365.04,1800.0,365.1,365.32,364.88,365.04,1800.0
2024-08-09 15:45:00,365.03,365.66,364.99,365.48,4516.0,365.03,365.66,364.99,365.48,4516.0
2024-08-09 15:50:00,365.67,365.7,364.46,365.55,15209.0,365.67,365.7,364.46,365.55,15209.0
2024-08-09 15:55:00,365.28,365.58,364.39,364.45,38282.0,365.28,365.58,364.39,364.45,38282.0
2024-08-12 09:30:00,364.41,365.48,361.01,361.21,8218.0,364.41,365.48,361.01,361.21,8218.0
2024-08-12 09:35:00,360.13,360.13,357.31,358.85,6600.0,360.13,360.13,357.31,358.85,6600.0
2024-08-12 09:40:00,358.71,358.71,356.78,356.85,1300.0,358.71,358.71,356.78,356.85,1300.0
2024-08-12 09:45:00,356.15,357.66,356.06,356.89,2240.0,356.15,357.66,356.06,356.89,2240.0
2024-08-12 09:50:00,356.64,356.7,353.28,355.62,4817.0,356.64,356.7,353.28,355.62,4817.0
2024-08-12 09:55:00,356.2,357.59,355.08,356.59,4941.0,356.2,357.59,355.08,356.59,4941.0
2024-08-12 10:00:00,356.74,359.11,356.74,358.94,2700.0,356.74,359.11,356.74,358.94,2700.0
2024-08-12 10:05:00,358.75,359.35,358.62,358.81,5363.0,358.75,359.35,358.62,358.81,5363.0
2024-08-12 10:10:00,358.92,359.57,358.92,359.13,3563.0,358.92,359.57,358.92,359.13,3563.0
2024-08-12 10:15:00,359.39,359.84,359.23,359.56,9761.0,359.39,359.84,359.23,359.56,9761.0
2024-08-12 10:20:00,359.21,359.49,358.18,358.18,4045.0,359.21,359.49,358.18,358.18,4045.0
2024-08-12 10:25:00,358.43,359.08,358.19,358.29,13271.0,358.43,359.08,358.19,358.29,13271.0
2024-08-12 10:30:00,358.3,358.51,358.23,358.51,1309.0,358.3,358.51,358.23,358.51,1309.0
2024-08-12 10:35:00,358.5,358.77,358.05,358.55,6800.0,358.5,358.77,358.05,358.55,6800.0
2024-08-12 10:40:00,358.55,359.27,358.46,359.17,2743.0,358.55,359.27,358.46,359.17,2743.0
2024-08-12 10:45:00,358.68,358.68,357.69,358.15,3426.0,358.68,358.68,357.69,358.15,3426.0
2024-08-12 10:50:00,357.98,358.64,357.98,358.64,1079.0,357.98,358.64,357.98,358.64,1079.0
2024-08-12 10:55:00,358.98,359.17,358.43,358.56,1990.0,358.98,359.17,358.43,358.56,1990.0
2024-08-12 11:00:00,358.75,358.75,357.77,357.9,1600.0,358.75,358.75,357.77,357.9,1600.0
2024-08-12 11:05:00,358.12,358.29,357.68,357.68,1260.0,358.12,358.29,357.68,357.68,1260.0
2024-08-12 11:10:00,357.62,357.87,357.54,357.56,2106.0,357.62,357.87,357.54,357.56,2106.0
2024-08-12 11:15:00,356.95,357.65,356.93,357.48,3708.0,356.95,357.65,356.93,357.48,3708.0
2024-08-12 11:20:00,357.47,357.81,356.14,356.14,4618.0,357.47,357.81,356.14,356.14,4618.0
2024-08-12 11:25:00,355.85,356.2,355.85,355.91,1700.0,355.85,356.2,355.85,355.91,1700.0
2024-08-12 11:30:00,355.93,356.46,355.67,356.03,7780.0,355.93,356.46,355.67,356.03,7780.0
2024-08-12 11:35:00,356.38,356.4,355.91,356.21,4199.0,356.38,356.4,355.91,356.21,4199.0
2024-08-12 11:40:00,356.25,356.53,355.58,355.74,4767.0,356.25,356.53,355.58,355.74,4767.0
2024-08-12 11:45:00,355.67,355.67,354.75,354.98,4139.0,355.67,355.67,354.75,354.98,4139.0
2024-08-12 11:50:00,355.03,355.38,354.6,355.06,3945.0,355.03,355.38,354.6,355.06,3945.0
2024-08-12 11:55:00,355.06,355.59,355.05,355.58,3500.0,355.06,355.59,355.05,355.58,3500.0
2024-08-12 12:00:00,355.42,355.71,355.06,355.11,3900.0,355.42,355.71,355.06,355.11,3900.0
2024-08-12 12:05:00,354.74,355.23,354.6,354.6,2900.0,354.74,355.23,354.6,354.6,2900.0
2024-08-12 12:10:00,354.37,354.62,354.07,354.36,4590.0,354.37,354.62,354.07,354.36,4590.0
2024-08-12 12:15:00,354.31,354.4,354.07,354.38,4700.0,354.31,354.4,354.07,354.38,4700.0
2024-08-12 12:20:00,354.07,354.48,353.96,354.37,3300.0,354.07,354.48,353.96,354.37,3300.0
2024-08-12 12:25:00,354.63,354.63,354.04,354.28,2579.0,354.63,354.63,354.04,354.28,2579.0
2024-08-12 12:30:00,354.07,354.34,353.71,353.71,4244.0,354.07,354.34,353.71,353.71,4244.0
2024-08-12 12:35:00,353.57,353.62,353.26,353.5,1531.0,353.57,353.62,353.26,353.5,1531.0
2024-08-12 12:40:00,353.28,353.43,352.8,353.18,10610.0,353.28,353.43,352.8,353.18,10610.0
2024-08-12 12:45:00,353.23,353.43,352.85,353.15,4534.0,353.23,353.43,352.85,353.15,4534.0
2024-08-12 12:50:00,353.06,353.27,352.86,352.86,4488.0,353.06,353.27,352.86,352.86,4488.0
2024-08-12 12:55:00,353.12,353.16,351.88,352.36,10713.0,353.12,353.16,351.88,352.36,10713.0
2024-08-12 13:00:00,352.36,352.85,351.95,352.85,3288.0,352.36,352.85,351.95,352.85,3288.0
2024-08-12 13:05:00,352.86,352.89,352.29,352.29,10275.0,352.86,352.89,352.29,352.29,10275.0
2024-08-12 13:10:00,352.46,352.62,352.3,352.3,646.0,352.46,352.62,352.3,352.3,646.0
2024-08-12 13:15:00,352.49,352.68,352.07,352.07,7165.0,352.49,352.68,352.07,352.07,7165.0
2024-08-12 13:20:00,352.15,353.04,352.06,352.24,9276.0,352.15,353.04,352.06,352.24,9276.0
2024-08-12 13:25:00,351.75,353.21,351.75,352.22,24931.0,351.75,353.21,351.75,352.22,24931.0
2024-08-12 13:30:00,352.6,352.84,352.49,352.55,1701.0,352.6,352.84,352.49,352.55,1701.0
2024-08-12 13:35:00,352.81,353.25,351.5,351.59,9073.0,352.81,353.25,351.5,351.59,9073.0
2024-08-12 13:40:00,351.52,351.95,351.52,351.83,800.0,351.52,351.95,351.52,351.83,800.0
2024-08-12 13:45:00,351.69,351.73,351.09,351.1,2395.0,351.69,351.73,351.09,351.1,2395.0
2024-08-12 13:50:00,350.99,351.35,350.69,351.18,4167.0,350.99,351.35,350.69,351.18,4167.0
2024-08-12 13:55:00,351.05,351.56,350.96,351.3,3228.0,351.05,351.56,350.96,351.3,3228.0
2024-08-12 14:00:00,351.4,351.53,351.19,351.23,3098.0,351.4,351.53,351.19,351.23,3098.0
2024-08-12 14:05:00,351.0,351.53,351.0,351.4,2900.0,351.0,351.53,351.0,351.4,2900.0
2024-08-12 14:10:00,351.51,351.51,351.24,351.35,1634.0,351.51,351.51,351.24,351.35,1634.0
2024-08-12 14:15:00,351.46,352.32,351.45,351.91,11477.0,351.46,352.32,351.45,351.91,11477.0
2024-08-12 14:20:00,351.91,352.22,351.86,352.01,2115.0,351.91,352.22,351.86,352.01,2115.0
2024-08-12 14:25:00,351.89,353.02,351.89,352.45,15924.0,351.89,353.02,351.89,352.45,15924.0
2024-08-12 14:30:00,352.41,352.57,352.1,352.25,2544.0,352.41,352.57,352.1,352.25,2544.0
2024-08-12 14:35:00,352.25,352.33,351.6,351.92,3300.0,352.25,352.33,351.6,351.92,3300.0
2024-08-12 14:40:00,352.09,352.35,351.93,352.25,1300.0,352.09,352.35,351.93,352.25,1300.0
2024-08-12 14:45:00,352.25,352.31,352.1,352.1,1100.0,352.25,352.31,352.1,352.1,1100.0
2024-08-12 14:50:00,352.4,352.63,352.14,352.52,7023.0,352.4,352.63,352.14,352.52,7023.0
2024-08-12 14:55:00,352.53,352.94,352.53,352.75,2300.0,352.53,352.94,352.53,352.75,2300.0
2024-08-12 15:00:00,352.64,352.8,352.41,352.54,2606.0,352.64,352.8,352.41,352.54,2606.0
2024-08-12 15:05:00,352.4,352.57,352.18,352.34,2400.0,352.4,352.57,352.18,352.34,2400.0
2024-08-12 15:10:00,352.28,352.74,352.1,352.11,4100.0,352.28,352.74,352.1,352.11,4100.0
2024-08-12 15:15:00,352.14,352.45,352.1,352.3,1610.0,352.14,352.45,352.1,352.3,1610.0
2024-08-12 15:20:00,352.3,352.3,352.1,352.1,900.0,352.3,352.3,352.1,352.1,900.0
2024-08-12 15:25:00,352.41,352.41,352.02,352.18,4429.0,352.41,352.41,352.02,352.18,4429.0
2024-08-12 15:30:00,352.19,352.34,352.04,352.13,3577.0,352.19,352.34,352.04,352.13,3577.0
2024-08-12 15:35:00,352.06,352.07,351.55,351.55,1500.0,352.06,352.07,351.55,351.55,1500.0
2024-08-12 15:40:00,351.55,352.01,351.29,351.67,12040.0,351.55,352.01,351.29,351.67,12040.0
2024-08-12 15:45:00,351.58,351.69,351.12,351.14,6628.0,351.58,351.69,351.12,351.14,6628.0
2024-08-12 15:50:00,351.06,351.5,350.03,350.54,19939.0,351.06,351.5,350.03,350.54,19939.0
2024-08-12 15:55:00,350.47,350.96,350.15,350.82,35006.0,350.47,350.96,350.15,350.82,35006.0
2024-08-13 09:30:00,354.36,355.55,351.87,355.36,29300.0,354.36,355.55,351.87,355.36,29300.0
2024-08-13 09:35:00,356.27,358.2,355.14,357.83,3250.0,356.27,358.2,355.14,357.83,3250.0
2024-08-13 09:40:00,356.66,358.07,355.13,357.35,4063.0,356.66,358.07,355.13,357.35,4063.0
2024-08-13 09:45:00,355.42,356.72,354.91,356.13,3525.0,355.42,356.72,354.91,356.13,3525.0
2024-08-13 09:50:00,356.13,356.73,355.04,355.04,2845.0,356.13,356.73,355.04,355.04,2845.0
2024-08-13 09:55:00,355.09,355.32,354.49,355.12,3290.0,355.09,355.32,354.49,355.12,3290.0
2024-08-13 10:00:00,355.2,355.25,354.74,355.23,3200.0,355.2,355.25,354.74,355.23,3200.0
2024-08-13 10:05:00,355.0,356.04,354.64,355.47,8376.0,355.0,356.04,354.64,355.47,8376.0
2024-08-13 10:10:00,355.49,356.07,355.06,356.07,5441.0,355.49,356.07,355.06,356.07,5441.0
2024-08-13 10:15:00,356.01,356.01,356.01,356.01,100.0,356.01,356.01,356.01,356.01,100.0
2024-08-13 10:20:00,355.98,356.48,355.42,355.75,2474.0,355.98,356.48,355.42,355.75,2474.0
2024-08-13 10:25:00,355.97,356.25,355.97,356.25,543.0,355.97,356.25,355.97,356.25,543.0
2024-08-13 10:30:00,356.14,356.46,355.98,356.08,1454.0,356.14,356.46,355.98,356.08,1454.0
2024-08-13 10:35:00,356.1,356.24,355.68,355.87,1237.0,356.1,356.24,355.68,355.87,1237.0
2024-08-13 10:40:00,355.78,355.97,355.47,355.72,8500.0,355.78,355.97,355.47,355.72,8500.0
2024-08-13 10:45:00,355.85,356.29,355.44,356.29,1597.0,355.85,356.29,355.44,356.29,1597.0
2024-08-13 10:50:00,356.42,356.98,356.31,356.97,805.0,356.42,356.98,356.31,356.97,805.0
2024-08-13 10:55:00,356.44,356.55,354.97,355.64,7134.0,356.44,356.55,354.97,355.64,7134.0
2024-08-13 11:00:00,355.9,356.46,355.9,356.4,1500.0,355.9,356.46,355.9,356.4,1500.0
2024-08-13 11:05:00,356.51,356.86,356.41,356.86,1600.0,356.51,356.86,356.41,356.86,1600.0
2024-08-13 11:10:00,356.37,356.43,355.9,356.33,2296.0,356.37,356.43,355.9,356.33,2296.0
2024-08-13 11:15:00,356.06,356.43,356.06,356.4,522.0,356.06,356.43,356.06,356.4,522.0
2024-08-13 11:20:00,356.47,356.64,356.08,356.38,1114.0,356.47,356.64,356.08,356.38,1114.0
2024-08-13 11:25:00,356.35,356.39,356.2,356.38,600.0,356.35,356.39,356.2,356.38,600.0
2024-08-13 11:30:00,356.66,356.66,355.49,355.49,3055.0,356.66,356.66,355.49,355.49,3055.0
2024-08-13 11:35:00,355.52,355.92,355.51,355.69,802.0,355.52,355.92,355.51,355.69,802.0
2024-08-13 11:40:00,355.58,355.96,355.58,355.85,1259.0,355.58,355.96,355.58,355.85,1259.0
2024-08-13 11:45:00,355.85,356.08,355.85,355.94,1120.0,355.85,356.08,355.85,355.94,1120.0
2024-08-13 11:50:00,356.15,356.4,355.76,356.4,2562.0,356.15,356.4,355.76,356.4,2562.0
2024-08-13 11:55:00,356.51,356.51,356.34,356.5,400.0,356.51,356.51,356.34,356.5,400.0
2024-08-13 12:00:00,356.49,356.53,356.17,356.28,2258.0,356.49,356.53,356.17,356.28,2258.0
2024-08-13 12:05:00,356.32,356.53,356.17,356.33,960.0,356.32,356.53,356.17,356.33,960.0
2024-08-13 12:10:00,356.33,356.54,356.33,356.4,473.0,356.33,356.54,356.33,356.4,473.0
2024-08-13 12:15:00,356.38,356.82,356.38,356.77,1651.0,356.38,356.82,356.38,356.77,1651.0
2024-08-13 12:20:00,356.78,357.34,356.62,356.62,2609.0,356.78,357.34,356.62,356.62,2609.0
2024-08-13 12:25:00,356.78,356.83,356.54,356.63,1358.0,356.78,356.83,356.54,356.63,1358.0
2024-08-13 12:30:00,356.66,356.72,356.65,356.67,600.0,356.66,356.72,356.65,356.67,600.0
2024-08-13 12:35:00,356.92,356.92,356.9,356.9,200.0,356.92,356.92,356.9,356.9,200.0
2024-08-13 12:40:00,356.89,357.53,356.89,357.3,5803.0,356.89,357.53,356.89,357.3,5803.0
2024-08-13 12:45:00,357.28,357.49,357.07,357.27,6237.0,357.28,357.49,357.07,357.27,6237.0
2024-08-13 12:50:00,357.69,358.25,357.69,357.93,3903.0,357.69,358.25,357.69,357.93,3903.0
2024-08-13 12:55:00,358.06,358.27,357.57,357.57,4689.0,358.06,358.27,357.57,357.57,4689.0
2024-08-13 13:00:00,357.64,357.91,357.5,357.5,551.0,357.64,357.91,357.5,357.5,551.0
2024-08-13 13:05:00,357.98,358.16,357.57,357.57,1576.0,357.98,358.16,357.57,357.57,1576.0
2024-08-13 13:10:00,357.54,357.59,357.34,357.54,564.0,357.54,357.59,357.34,357.54,564.0
2024-08-13 13:15:00,357.53,357.79,357.52,357.79,500.0,357.53,357.79,357.52,357.79,500.0
2024-08-13 13:20:00,357.81,357.81,357.52,357.77,873.0,357.81,357.81,357.52,357.77,873.0
2024-08-13 13:25:00,357.77,357.78,357.57,357.63,1140.0,357.77,357.78,357.57,357.63,1140.0
2024-08-13 13:30:00,357.64,357.65,356.8,356.81,2342.0,357.64,357.65,356.8,356.81,2342.0
2024-08-13 13:35:00,356.81,357.11,356.64,357.0,3310.0,356.81,357.11,356.64,357.0,3310.0
2024-08-13 13:40:00,357.23,357.31,357.03,357.23,858.0,357.23,357.31,357.03,357.23,858.0
2024-08-13 13:45:00,357.09,357.25,356.86,357.25,2717.0,357.09,357.25,356.86,357.25,2717.0
2024-08-13 13:50:00,357.25,357.39,357.25,357.29,800.0,357.25,357.39,357.25,357.29,800.0
2024-08-13 13:55:00,357.29,357.29,357.13,357.15,438.0,357.29,357.29,357.13,357.15,438.0
2024-08-13 14:00:00,357.23,357.39,357.23,357.33,1300.0,357.23,357.39,357.23,357.33,1300.0
2024-08-13 14:05:00,357.46,357.51,356.49,356.49,1341.0,357.46,357.51,356.49,356.49,1341.0
2024-08-13 14:10:00,356.64,356.84,356.49,356.49,1166.0,356.64,356.84,356.49,356.49,1166.0
2024-08-13 14:15:00,356.31,356.54,356.17,356.39,800.0,356.31,356.54,356.17,356.39,800.0
2024-08-13 14:20:00,356.49,356.87,356.21,356.86,5370.0,356.49,356.87,356.21,356.86,5370.0
2024-08-13 14:25:00,356.79,356.86,356.78,356.79,700.0,356.79,356.86,356.78,356.79,700.0
2024-08-13 14:30:00,356.62,357.41,356.62,357.29,1682.0,356.62,357.41,356.62,357.29,1682.0
2024-08-13 14:35:00,357.43,357.72,357.36,357.61,2000.0,357.43,357.72,357.36,357.61,2000.0
2024-08-13 14:40:00,357.86,358.39,357.77,357.88,7309.0,357.86,358.39,357.77,357.88,7309.0
2024-08-13 14:45:00,357.88,357.95,357.63,357.84,1400.0,357.88,357.95,357.63,357.84,1400.0
2024-08-13 14:50:00,357.89,357.94,357.59,357.74,1900.0,357.89,357.94,357.59,357.74,1900.0
2024-08-13 14:55:00,357.74,357.89,357.64,357.8,3088.0,357.74,357.89,357.64,357.8,3088.0
2024-08-13 15:00:00,357.84,358.04,357.82,358.0,1788.0,357.84,358.04,357.82,358.0,1788.0
2024-08-13 15:05:00,358.0,358.0,357.4,357.65,2133.0,358.0,358.0,357.4,357.65,2133.0
2024-08-13 15:10:00,357.54,357.73,357.28,357.63,1512.0,357.54,357.73,357.28,357.63,1512.0
2024-08-13 15:15:00,357.56,357.78,357.53,357.78,1548.0,357.56,357.78,357.53,357.78,1548.0
2024-08-13 15:20:00,357.66,358.1,357.65,358.1,3500.0,357.66,358.1,357.65,358.1,3500.0
2024-08-13 15:25:00,358.12,358.95,358.11,358.83,15175.0,358.12,358.95,358.11,358.83,15175.0
2024-08-13 15:30:00,358.63,358.67,358.12,358.29,4264.0,358.63,358.67,358.12,358.29,4264.0
2024-08-13 15:35:00,358.29,358.47,358.03,358.04,2549.0,358.29,358.47,358.03,358.04,2549.0
2024-08-13 15:40:00,358.19,358.19,357.72,357.72,1838.0,358.19,358.19,357.72,357.72,1838.0
2024-08-13 15:45:00,357.56,358.11,357.34,358.11,8993.0,357.56,358.11,357.34,358.11,8993.0
2024-08-13 15:50:00,357.9,358.39,356.91,357.46,11258.0,357.9,358.39,356.91,357.46,11258.0
2024-08-13 15:55:00,357.2,357.53,356.79,356.84,16521.0,357.2,357.53,356.79,356.84,16521.0
2024-08-14 09:30:00,353.97,357.0,353.97,356.45,8494.0,353.97,357.0,353.97,356.45,8494.0
2024-08-14 09:35:00,356.66,356.66,355.78,356.56,900.0,356.66,356.66,355.78,356.56,900.0
2024-08-14 09:40:00,356.28,357.25,356.28,357.25,255.0,356.28,357.25,356.28,357.25,255.0
2024-08-14 09:45:00,357.04,357.04,355.44,355.44,947.0,357.04,357.04,355.44,355.44,947.0
2024-08-14 09:50:00,355.69,355.7,354.81,355.49,1348.0,355.69,355.7,354.81,355.49,1348.0
2024-08-14 09:55:00,355.52,355.52,355.22,355.28,700.0,355.52,355.52,355.22,355.28,700.0
2024-08-14 10:00:00,355.43,355.56,354.59,355.56,2049.0,355.43,355.56,354.59,355.56,2049.0
2024-08-14 10:05:00,355.32,355.32,354.8,355.06,300.0,355.32,355.32,354.8,355.06,300.0
2024-08-14 10:10:00,355.23,355.23,354.81,355.06,1000.0,355.23,355.23,354.81,355.06,1000.0
2024-08-14 10:15:00,355.93,355.93,354.64,354.65,1436.0,355.93,355.93,354.64,354.65,1436.0
2024-08-14 10:20:00,354.21,354.76,353.82,354.76,1938.0,354.21,354.76,353.82,354.76,1938.0
2024-08-14 10:25:00,354.77,355.5,354.76,355.25,2500.0,354.77,355.5,354.76,355.25,2500.0
2024-08-14 10:30:00,355.36,355.7,353.92,354.04,4704.0,355.36,355.7,353.92,354.04,4704.0
2024-08-14 10:35:00,353.76,354.18,353.23,353.23,1447.0,353.76,354.18,353.23,353.23,1447.0
2024-08-14 10:40:00,353.29,353.3,352.15,352.16,1100.0,353.29,353.3,352.15,352.16,1100.0
2024-08-14 10:45:00,351.78,352.15,351.67,351.67,3713.0,351.78,352.15,351.67,351.67,3713.0
2024-08-14 10:50:00,351.78,351.78,351.17,351.76,2500.0,351.78,351.78,351.17,351.76,2500.0
2024-08-14 10:55:00,351.73,351.96,351.47,351.75,3154.0,351.73,351.96,351.47,351.75,3154.0
2024-08-14 11:00:00,351.92,352.45,351.28,352.22,19544.0,351.92,352.45,351.28,352.22,19544.0
2024-08-14 11:05:00,352.42,352.58,352.04,352.49,4350.0,352.42,352.58,352.04,352.49,4350.0
2024-08-14 11:10:00,352.11,353.39,352.11,353.39,5736.0,352.11,353.39,352.11,353.39,5736.0
2024-08-14 11:15:00,353.18,353.19,352.53,352.53,1700.0,353.18,353.19,352.53,352.53,1700.0
2024-08-14 11:20:00,353.09,353.1,352.73,352.73,600.0,353.09,353.1,352.73,352.73,600.0
2024-08-14 11:25:00,352.92,353.31,352.75,353.29,3102.0,352.92,353.31,352.75,353.29,3102.0
2024-08-14 11:30:00,353.24,353.32,352.89,353.32,1000.0,353.24,353.32,352.89,353.32,1000.0
2024-08-14 11:35:00,353.61,353.63,352.99,353.21,2150.0,353.61,353.63,352.99,353.21,2150.0
2024-08-14 11:40:00,353.12,353.14,352.49,352.6,2302.0,353.12,353.14,352.49,352.6,2302.0
2024-08-14 11:45:00,352.63,352.64,352.11,352.19,1957.0,352.63,352.64,352.11,352.19,1957.0
2024-08-14 11:50:00,352.33,353.37,352.06,353.14,2222.0,352.33,353.37,352.06,353.14,2222.0
2024-08-14 11:55:00,353.14,353.17,352.51,352.51,1900.0,353.14,353.17,352.51,352.51,1900.0
2024-08-14 12:00:00,352.26,352.92,352.26,352.9,3200.0,352.26,352.92,352.26,352.9,3200.0
2024-08-14 12:05:00,352.84,352.9,352.08,352.38,2000.0,352.84,352.9,352.08,352.38,2000.0
2024-08-14 12:10:00,352.41,352.42,352.08,352.08,900.0,352.41,352.42,352.08,352.08,900.0
2024-08-14 12:15:00,352.04,352.04,351.67,351.81,2569.0,352.04,352.04,351.67,351.81,2569.0
2024-08-14 12:20:00,351.81,351.88,350.67,350.85,1486.0,351.81,351.88,350.67,350.85,1486.0
2024-08-14 12:25:00,350.67,350.74,350.54,350.74,774.0,350.67,350.74,350.54,350.74,774.0
2024-08-14 12:30:00,350.57,351.46,350.54,351.46,3699.0,350.57,351.46,350.54,351.46,3699.0
2024-08-14 12:35:00,351.52,351.76,351.43,351.75,1749.0,351.52,351.76,351.43,351.75,1749.0
2024-08-14 12:40:00,351.72,352.23,351.18,351.22,3328.0,351.72,352.23,351.18,351.22,3328.0
2024-08-14 12:45:00,351.16,351.97,351.16,351.92,2408.0,351.16,351.97,351.16,351.92,2408.0
2024-08-14 12:50:00,351.94,351.95,351.88,351.88,500.0,351.94,351.95,351.88,351.88,500.0
2024-08-14 12:55:00,352.31,352.73,352.31,352.38,500.0,352.31,352.73,352.31,352.38,500.0
2024-08-14 13:00:00,352.68,352.68,351.98,352.22,2500.0,352.68,352.68,351.98,352.22,2500.0
2024-08-14 13:05:00,352.03,352.59,351.98,352.1,2171.0,352.03,352.59,351.98,352.1,2171.0
2024-08-14 13:10:00,352.04,352.21,351.4,351.69,1900.0,352.04,352.21,351.4,351.69,1900.0
2024-08-14 13:15:00,351.99,352.11,351.75,351.83,1600.0,351.99,352.11,351.75,351.83,1600.0
2024-08-14 13:20:00,351.81,352.25,351.54,352.25,1200.0,351.81,352.25,351.54,352.25,1200.0
2024-08-14 13:25:00,351.98,352.29,351.8,352.29,3830.0,351.98,352.29,351.8,352.29,3830.0
2024-08-14 13:30:00,352.01,352.31,351.73,352.22,1954.0,352.01,352.31,351.73,352.22,1954.0
2024-08-14 13:35:00,352.31,352.31,352.26,352.26,400.0,352.31,352.31,352.26,352.26,400.0
2024-08-14 13:40:00,352.21,352.21,351.88,352.0,2700.0,352.21,352.21,351.88,352.0,2700.0
2024-08-14 13:45:00,352.07,352.3,352.05,352.3,739.0,352.07,352.3,352.05,352.3,739.0
2024-08-14 13:50:00,352.18,352.48,352.18,352.48,946.0,352.18,352.48,352.18,352.48,946.0
2024-08-14 13:55:00,352.43,352.82,352.27,352.81,1700.0,352.43,352.82,352.27,352.81,1700.0
2024-08-14 14:00:00,352.81,352.81,352.41,352.52,2300.0,352.81,352.81,352.41,352.52,2300.0
2024-08-14 14:05:00,352.5,352.51,352.38,352.39,804.0,352.5,352.51,352.38,352.39,804.0
2024-08-14 14:10:00,352.37,352.63,352.27,352.55,1708.0,352.37,352.63,352.27,352.55,1708.0
2024-08-14 14:15:00,352.3,352.33,352.03,352.09,1000.0,352.3,352.33,352.03,352.09,1000.0
2024-08-14 14:20:00,352.11,352.24,351.94,352.17,1790.0,352.11,352.24,351.94,352.17,1790.0
2024-08-14 14:25:00,352.29,352.64,352.13,352.36,2760.0,352.29,352.64,352.13,352.36,2760.0
2024-08-14 14:30:00,352.5,352.72,352.43,352.63,1708.0,352.5,352.72,352.43,352.63,1708.0
2024-08-14 14:35:00,352.51,353.03,352.09,352.09,4315.0,352.51,353.03,352.09,352.09,4315.0
2024-08-14 14:40:00,352.15,352.37,352.01,352.02,900.0,352.15,352.37,352.01,352.02,900.0
2024-08-14 14:45:00,352.02,352.2,351.83,352.14,800.0,352.02,352.2,351.83,352.14,800.0
2024-08-14 14:50:00,352.24,352.33,351.96,352.2,1400.0,352.24,352.33,351.96,352.2,1400.0
2024-08-14 14:55:00,352.35,352.93,352.28,352.78,7500.0,352.35,352.93,352.28,352.78,7500.0
2024-08-14 15:00:00,352.78,353.17,352.59,352.78,3521.0,352.78,353.17,352.59,352.78,3521.0
2024-08-14 15:05:00,352.71,353.08,352.7,352.88,500.0,352.71,353.08,352.7,352.88,500.0
2024-08-14 15:10:00,352.85,352.89,352.38,352.38,2297.0,352.85,352.89,352.38,352.38,2297.0
2024-08-14 15:15:00,352.3,352.3,352.3,352.3,200.0,352.3,352.3,352.3,352.3,200.0
2024-08-14 15:20:00,352.41,352.41,352.08,352.36,1354.0,352.41,352.41,352.08,352.36,1354.0
2024-08-14 15:25:00,352.32,352.69,352.16,352.26,2835.0,352.32,352.69,352.16,352.26,2835.0
2024-08-14 15:30:00,352.09,352.51,352.09,352.51,2500.0,352.09,352.51,352.09,352.51,2500.0
2024-08-14 15:35:00,352.24,352.36,351.97,352.36,2000.0,352.24,352.36,351.97,352.36,2000.0
2024-08-14 15:40:00,352.28,352.7,352.28,352.29,1473.0,352.28,352.7,352.28,352.29,1473.0
2024-08-14 15:45:00,352.27,352.5,352.26,352.46,1400.0,352.27,352.5,352.26,352.46,1400.0
2024-08-14 15:50:00,352.27,352.46,351.26,351.55,27873.0,352.27,352.46,351.26,351.55,27873.0
2024-08-14 15:55:00,351.54,352.02,350.92,351.09,41204.0,351.54,352.02,350.92,351.09,41204.0
2024-08-15 09:30:00,352.93,355.82,352.93,355.45,11937.0,352.93,355.82,352.93,355.45,11937.0
2024-08-15 09:35:00,354.56,354.57,352.97,352.98,2700.0,354.56,354.57,352.97,352.98,2700.0
2024-08-15 09:40:00,352.75,353.37,352.75,353.25,881.0,352.75,353.37,352.75,353.25,881.0
2024-08-15 09:45:00,352.99,353.62,352.38,353.34,2106.0,352.99,353.62,352.38,353.34,2106.0
2024-08-15 09:50:00,353.26,353.26,353.26,353.26,100.0,353.26,353.26,353.26,353.26,100.0
2024-08-15 09:55:00,352.78,352.9,352.02,352.02,3790.0,352.78,352.9,352.02,352.02,3790.0
2024-08-15 10:00:00,351.75,352.76,351.75,352.34,1300.0,351.75,352.76,351.75,352.34,1300.0
2024-08-15 10:05:00,352.67,352.67,351.56,351.56,1083.0,352.67,352.67,351.56,351.56,1083.0
2024-08-15 10:10:00,351.99,353.06,351.76,352.74,2515.0,351.99,353.06,351.76,352.74,2515.0
2024-08-15 10:15:00,352.25,352.66,352.06,352.32,5105.0,352.25,352.66,352.06,352.32,5105.0
2024-08-15 10:20:00,352.24,352.25,351.78,351.78,1100.0,352.24,352.25,351.78,351.78,1100.0
2024-08-15 10:25:00,351.3,352.49,351.3,352.15,3554.0,351.3,352.49,351.3,352.15,3554.0
2024-08-15 10:30:00,352.15,352.46,351.84,351.84,1376.0,352.15,352.46,351.84,351.84,1376.0
2024-08-15 10:35:00,351.87,352.46,351.87,352.31,2872.0,351.87,352.46,351.87,352.31,2872.0
2024-08-15 10:40:00,352.3,353.88,352.21,353.88,4206.0,352.3,353.88,352.21,353.88,4206.0
2024-08-15 10:45:00,354.07,355.3,353.68,353.78,6238.0,354.07,355.3,353.68,353.78,6238.0
2024-08-15 10:50:00,354.02,354.89,353.99,354.64,2583.0,354.02,354.89,353.99,354.64,2583.0
2024-08-15 10:55:00,354.38,354.43,352.79,352.79,5640.0,354.38,354.43,352.79,352.79,5640.0
2024-08-15 11:00:00,352.77,352.77,352.25,352.61,732.0,352.77,352.77,352.25,352.61,732.0
2024-08-15 11:05:00,352.61,353.13,352.3,353.07,3408.0,352.61,353.13,352.3,353.07,3408.0
2024-08-15 11:10:00,352.86,352.86,352.42,352.42,1260.0,352.86,352.86,352.42,352.42,1260.0
2024-08-15 11:15:00,352.71,352.71,352.7,352.71,100.0,352.71,352.71,352.7,352.71,100.0
2024-08-15 11:20:00,352.41,352.92,352.4,352.7,2662.0,352.41,352.92,352.4,352.7,2662.0
2024-08-15 11:25:00,352.72,353.08,352.43,352.43,19878.0,352.72,353.08,352.43,352.43,19878.0
2024-08-15 11:30:00,352.24,352.24,351.5,351.91,2000.0,352.24,352.24,351.5,351.91,2000.0
2024-08-15 11:35:00,351.58,351.65,351.56,351.65,800.0,351.58,351.65,351.56,351.65,800.0
2024-08-15 11:40:00,351.37,351.79,351.37,351.45,1151.0,351.37,351.79,351.37,351.45,1151.0
2024-08-15 11:45:00,351.66,351.66,351.09,351.37,1818.0,351.66,351.66,351.09,351.37,1818.0
2024-08-15 11:50:00,351.32,351.33,351.08,351.09,400.0,351.32,351.33,351.08,351.09,400.0
2024-08-15 11:55:00,351.09,351.53,351.0,351.03,7200.0,351.09,351.53,351.0,351.03,7200.0
2024-08-15 12:00:00,351.04,351.19,350.89,351.14,3265.0,351.04,351.19,350.89,351.14,3265.0
2024-08-15 12:05:00,350.98,350.98,350.7,350.81,1838.0,350.98,350.98,350.7,350.81,1838.0
2024-08-15 12:10:00,350.6,350.85,350.26,350.27,2017.0,350.6,350.85,350.26,350.27,2017.0
2024-08-15 12:15:00,350.05,350.06,349.43,349.74,3970.0,350.05,350.06,349.43,349.74,3970.0
2024-08-15 12:20:00,349.9,349.9,349.4,349.4,1805.0,349.9,349.9,349.4,349.4,1805.0
2024-08-15 12:25:00,349.4,349.63,349.15,349.56,6557.0,349.4,349.63,349.15,349.56,6557.0
2024-08-15 12:30:00,349.33,349.87,349.17,349.78,2694.0,349.33,349.87,349.17,349.78,2694.0
2024-08-15 12:35:00,349.83,349.83,349.58,349.59,900.0,349.83,349.83,349.58,349.59,900.0
2024-08-15 12:40:00,349.71,349.76,349.42,349.53,2000.0,349.71,349.76,349.42,349.53,2000.0
2024-08-15 12:45:00,349.51,349.63,349.47,349.47,1717.0,349.51,349.63,349.47,349.47,1717.0
2024-08-15 12:50:00,349.4,350.01,349.4,350.01,3799.0,349.4,350.01,349.4,350.01,3799.0
2024-08-15 12:55:00,350.22,350.49,350.12,350.27,2759.0,350.22,350.49,350.12,350.27,2759.0
2024-08-15 13:00:00,350.57,350.58,350.46,350.46,400.0,350.57,350.58,350.46,350.46,400.0
2024-08-15 13:05:00,350.46,350.5,349.88,350.2,2900.0,350.46,350.5,349.88,350.2,2900.0
2024-08-15 13:10:00,350.13,350.71,349.94,350.39,1626.0,350.13,350.71,349.94,350.39,1626.0
2024-08-15 13:15:00,350.39,350.39,350.39,350.39,0.0,350.39,350.39,350.39,350.39,0.0
2024-08-15 13:20:00,350.39,350.39,350.39,350.39,0.0,350.39,350.39,350.39,350.39,0.0
2024-08-15 13:25:00,350.28,350.66,350.28,350.66,3060.0,350.28,350.66,350.28,350.66,3060.0
2024-08-15 13:30:00,350.35,350.78,350.09,350.69,3003.0,350.35,350.78,350.09,350.69,3003.0
2024-08-15 13:35:00,350.73,350.73,350.72,350.73,200.0,350.73,350.73,350.72,350.73,200.0
2024-08-15 13:40:00,350.62,350.85,350.45,350.69,3175.0,350.62,350.85,350.45,350.69,3175.0
2024-08-15 13:45:00,350.62,350.62,350.31,350.53,2345.0,350.62,350.62,350.31,350.53,2345.0
2024-08-15 13:50:00,350.52,350.7,350.51,350.7,600.0,350.52,350.7,350.51,350.7,600.0
2024-08-15 13:55:00,350.59,350.59,350.42,350.57,700.0,350.59,350.59,350.42,350.57,700.0
2024-08-15 14:00:00,350.44,350.62,349.97,350.31,16812.0,350.44,350.62,349.97,350.31,16812.0
2024-08-15 14:05:00,350.41,350.51,350.12,350.28,3800.0,350.41,350.51,350.12,350.28,3800.0
2024-08-15 14:10:00,350.27,350.49,349.95,349.97,4939.0,350.27,350.49,349.95,349.97,4939.0
2024-08-15 14:15:00,349.96,350.2,349.84,349.84,2589.0,349.96,350.2,349.84,349.84,2589.0
2024-08-15 14:20:00,349.97,349.97,349.51,349.59,3133.0,349.97,349.97,349.51,349.59,3133.0
2024-08-15 14:25:00,349.49,349.8,349.49,349.59,4903.0,349.49,349.8,349.49,349.59,4903.0
2024-08-15 14:30:00,349.8,350.02,349.64,349.84,5773.0,349.8,350.02,349.64,349.84,5773.0
2024-08-15 14:35:00,349.81,350.49,349.81,350.49,3871.0,349.81,350.49,349.81,350.49,3871.0
2024-08-15 14:40:00,350.7,350.82,350.21,350.21,2013.0,350.7,350.82,350.21,350.21,2013.0
2024-08-15 14:45:00,350.48,350.48,350.21,350.21,425.0,350.48,350.48,350.21,350.21,425.0
2024-08-15 14:50:00,350.24,350.6,350.02,350.53,5889.0,350.24,350.6,350.02,350.53,5889.0
2024-08-15 14:55:00,350.69,351.0,350.69,351.0,1400.0,350.69,351.0,350.69,351.0,1400.0
2024-08-15 15:00:00,350.91,351.09,350.81,350.85,1578.0,350.91,351.09,350.81,350.85,1578.0
2024-08-15 15:05:00,350.96,351.32,350.87,351.12,2419.0,350.96,351.32,350.87,351.12,2419.0
2024-08-15 15:10:00,350.88,351.08,350.44,350.92,3402.0,350.88,351.08,350.44,350.92,3402.0
2024-08-15 15:15:00,350.98,351.46,350.88,351.38,4311.0,350.98,351.46,350.88,351.38,4311.0
2024-08-15 15:20:00,351.5,351.81,351.38,351.74,2574.0,351.5,351.81,351.38,351.74,2574.0
2024-08-15 15:25:00,351.73,351.73,351.41,351.68,2756.0,351.73,351.73,351.41,351.68,2756.0
2024-08-15 15:30:00,351.68,351.68,351.32,351.32,2941.0,351.68,351.68,351.32,351.32,2941.0
2024-08-15 15:35:00,351.39,351.88,351.37,351.85,4969.0,351.39,351.88,351.37,351.85,4969.0
2024-08-15 15:40:00,351.85,352.04,351.68,352.04,5364.0,351.85,352.04,351.68,352.04,5364.0
2024-08-15 15:45:00,352.03,352.03,351.48,351.76,5292.0,352.03,352.03,351.48,351.76,5292.0
2024-08-15 15:50:00,351.74,351.9,351.17,351.39,10004.0,351.74,351.9,351.17,351.39,10004.0
2024-08-15 15:55:00,351.39,352.33,351.39,351.78,22308.0,351.39,352.33,351.39,351.78,22308.0
2024-08-16 09:30:00,353.28,354.24,351.55,354.23,33278.0,353.28,354.24,351.55,354.23,33278.0
2024-08-16 09:35:00,353.73,354.91,352.98,354.91,2145.0,353.73,354.91,352.98,354.91,2145.0
2024-08-16 09:40:00,354.91,356.54,354.9,355.93,2164.0,354.91,356.54,354.9,355.93,2164.0
2024-08-16 09:45:00,355.91,355.91,355.48,355.55,400.0,355.91,355.91,355.48,355.55,400.0
2024-08-16 09:50:00,355.1,355.64,355.1,355.39,900.0,355.1,355.64,355.1,355.39,900.0
2024-08-16 09:55:00,355.05,355.43,355.05,355.27,3372.0,355.05,355.43,355.05,355.27,3372.0
2024-08-16 10:00:00,356.04,356.17,354.6,354.72,4485.0,356.04,356.17,354.6,354.72,4485.0
2024-08-16 10:05:00,354.71,354.71,354.35,354.59,2067.0,354.71,354.71,354.35,354.59,2067.0
2024-08-16 10:10:00,354.25,354.31,352.98,353.0,709.0,354.25,354.31,352.98,353.0,709.0
2024-08-16 10:15:00,352.44,352.85,351.81,351.83,1400.0,352.44,352.85,351.81,351.83,1400.0
2024-08-16 10:20:00,352.29,352.42,352.05,352.06,1400.0,352.29,352.42,352.05,352.06,1400.0
2024-08-16 10:25:00,351.84,352.54,351.63,351.63,1956.0,351.84,352.54,351.63,351.63,1956.0
2024-08-16 10:30:00,351.6,352.92,351.6,352.5,3567.0,351.6,352.92,351.6,352.5,3567.0
2024-08-16 10:35:00,352.5,352.5,351.44,351.94,1500.0,352.5,352.5,351.44,351.94,1500.0
2024-08-16 10:40:00,351.94,352.62,351.94,352.62,1510.0,351.94,352.62,351.94,352.62,1510.0
2024-08-16 10:45:00,352.12,352.9,351.61,352.9,3347.0,352.12,352.9,351.61,352.9,3347.0
2024-08-16 10:50:00,351.99,352.18,351.98,352.14,400.0,351.99,352.18,351.98,352.14,400.0
2024-08-16 10:55:00,352.22,352.33,352.04,352.32,1031.0,352.22,352.33,352.04,352.32,1031.0
2024-08-16 11:00:00,351.89,352.27,351.65,352.02,1921.0,351.89,352.27,351.65,352.02,1921.0
2024-08-16 11:05:00,352.05,352.05,352.04,352.05,100.0,352.05,352.05,352.04,352.05,100.0
2024-08-16 11:10:00,352.34,352.57,351.44,351.47,7522.0,352.34,352.57,351.44,351.47,7522.0
2024-08-16 11:15:00,351.59,352.36,351.59,351.76,3090.0,351.59,352.36,351.59,351.76,3090.0
2024-08-16 11:20:00,352.0,352.19,351.56,352.16,1800.0,352.0,352.19,351.56,352.16,1800.0
2024-08-16 11:25:00,351.93,352.58,351.73,352.33,2831.0,351.93,352.58,351.73,352.33,2831.0
2024-08-16 11:30:00,352.03,352.03,351.81,351.81,900.0,352.03,352.03,351.81,351.81,900.0
2024-08-16 11:35:00,351.81,352.02,351.44,351.44,1854.0,351.81,352.02,351.44,351.44,1854.0
2024-08-16 11:40:00,351.58,351.71,351.44,351.71,900.0,351.58,351.71,351.44,351.71,900.0
2024-08-16 11:45:00,351.82,351.83,351.29,351.51,1859.0,351.82,351.83,351.29,351.51,1859.0
2024-08-16 11:50:00,351.7,351.92,351.39,351.88,3018.0,351.7,351.92,351.39,351.88,3018.0
2024-08-16 11:55:00,352.19,352.21,351.91,351.96,1000.0,352.19,352.21,351.91,351.96,1000.0
2024-08-16 12:00:00,351.48,351.5,351.18,351.46,3004.0,351.48,351.5,351.18,351.46,3004.0
2024-08-16 12:05:00,351.52,351.79,351.47,351.68,1400.0,351.52,351.79,351.47,351.68,1400.0
2024-08-16 12:10:00,351.82,351.96,351.54,351.94,1903.0,351.82,351.96,351.54,351.94,1903.0
2024-08-16 12:15:00,351.94,352.27,351.79,351.79,1711.0,351.94,352.27,351.79,351.79,1711.0
2024-08-16 12:20:00,351.74,351.75,351.3,351.43,1424.0,351.74,351.75,351.3,351.43,1424.0
2024-08-16 12:25:00,351.46,351.65,351.43,351.56,500.0,351.46,351.65,351.43,351.56,500.0
2024-08-16 12:30:00,351.36,351.82,351.36,351.65,1818.0,351.36,351.82,351.36,351.65,1818.0
2024-08-16 12:35:00,351.83,351.91,351.57,351.66,2032.0,351.83,351.91,351.57,351.66,2032.0
2024-08-16 12:40:00,351.58,351.82,351.44,351.44,2046.0,351.58,351.82,351.44,351.44,2046.0
2024-08-16 12:45:00,351.43,351.47,351.43,351.47,500.0,351.43,351.47,351.43,351.47,500.0
2024-08-16 12:50:00,351.63,351.71,351.44,351.56,1189.0,351.63,351.71,351.44,351.56,1189.0
2024-08-16 12:55:00,351.37,351.77,351.37,351.72,4133.0,351.37,351.77,351.37,351.72,4133.0
2024-08-16 13:00:00,351.55,351.55,351.55,351.55,100.0,351.55,351.55,351.55,351.55,100.0
2024-08-16 13:05:00,351.59,351.62,351.3,351.3,800.0,351.59,351.62,351.3,351.3,800.0
2024-08-16 13:10:00,351.38,351.95,351.22,351.95,5634.0,351.38,351.95,351.22,351.95,5634.0
2024-08-16 13:15:00,351.71,351.93,351.61,351.79,3339.0,351.71,351.93,351.61,351.79,3339.0
2024-08-16 13:20:00,351.61,351.82,351.61,351.82,752.0,351.61,351.82,351.61,351.82,752.0
2024-08-16 13:25:00,351.78,351.89,351.64,351.8,1200.0,351.78,351.89,351.64,351.8,1200.0
2024-08-16 13:30:00,351.65,351.89,351.54,351.54,900.0,351.65,351.89,351.54,351.54,900.0
2024-08-16 13:35:00,351.75,351.92,351.75,351.84,6348.0,351.75,351.92,351.75,351.84,6348.0
2024-08-16 13:40:00,351.87,352.53,351.87,352.12,8546.0,351.87,352.53,351.87,352.12,8546.0
2024-08-16 13:45:00,351.99,352.01,351.99,352.01,700.0,351.99,352.01,351.99,352.01,700.0
2024-08-16 13:50:00,351.82,352.02,351.53,351.65,1655.0,351.82,352.02,351.53,351.65,1655.0
2024-08-16 13:55:00,351.87,351.9,351.75,351.9,400.0,351.87,351.9,351.75,351.9,400.0
2024-08-16 14:00:00,351.66,351.8,351.61,351.8,300.0,351.66,351.8,351.61,351.8,300.0
2024-08-16 14:05:00,351.66,351.67,351.42,351.47,1001.0,351.66,351.67,351.42,351.47,1001.0
2024-08-16 14:10:00,351.22,351.56,351.22,351.37,938.0,351.22,351.56,351.22,351.37,938.0
2024-08-16 14:15:00,351.47,351.57,351.42,351.43,2296.0,351.47,351.57,351.42,351.43,2296.0
2024-08-16 14:20:00,351.54,351.54,351.35,351.35,600.0,351.54,351.54,351.35,351.35,600.0
2024-08-16 14:25:00,351.37,351.79,351.37,351.71,7036.0,351.37,351.79,351.37,351.71,7036.0
2024-08-16 14:30:00,351.61,351.65,351.58,351.58,500.0,351.61,351.65,351.58,351.58,500.0
2024-08-16 14:35:00,351.37,351.54,351.36,351.54,200.0,351.37,351.54,351.36,351.54,200.0
2024-08-16 14:40:00,351.6,351.67,351.49,351.49,800.0,351.6,351.67,351.49,351.49,800.0
2024-08-16 14:45:00,351.34,351.99,351.32,351.99,2195.0,351.34,351.99,351.32,351.99,2195.0
2024-08-16 14:50:00,351.89,351.92,351.67,351.67,1699.0,351.89,351.92,351.67,351.67,1699.0
2024-08-16 14:55:00,351.9,352.09,351.73,351.9,2623.0,351.9,352.09,351.73,351.9,2623.0
2024-08-16 15:00:00,351.9,352.07,351.86,351.92,5257.0,351.9,352.07,351.86,351.92,5257.0
2024-08-16 15:05:00,351.92,352.01,351.75,351.75,1255.0,351.92,352.01,351.75,351.75,1255.0
2024-08-16 15:10:00,352.0,352.27,351.82,352.25,3058.0,352.0,352.27,351.82,352.25,3058.0
2024-08-16 15:15:00,352.3,352.39,352.0,352.13,3818.0,352.3,352.39,352.0,352.13,3818.0
2024-08-16 15:20:00,352.13,352.52,352.1,352.41,5042.0,352.13,352.52,352.1,352.41,5042.0
2024-08-16 15:25:00,352.43,352.49,352.05,352.29,5184.0,352.43,352.49,352.05,352.29,5184.0
2024-08-16 15:30:00,352.29,352.41,351.87,351.97,4429.0,352.29,352.41,351.87,351.97,4429.0
2024-08-16 15:35:00,351.97,352.1,351.84,351.9,8164.0,351.97,352.1,351.84,351.9,8164.0
2024-08-16 15:40:00,351.95,352.42,351.77,352.37,7687.0,351.95,352.42,351.77,352.37,7687.0
2024-08-16 15:45:00,352.38,352.42,351.99,352.22,6105.0,352.38,352.42,351.99,352.22,6105.0
2024-08-16 15:50:00,352.42,352.46,351.8,352.28,13080.0,352.42,352.46,351.8,352.28,13080.0
2024-08-16 15:55:00,352.36,353.81,352.02,353.31,41583.0,352.36,353.81,352.02,353.31,41583.0
2024-08-19 09:30:00,355.67,356.82,353.67,356.82,8463.0,355.67,356.82,353.67,356.82,8463.0
2024-08-19 09:35:00,355.42,357.5,355.41,357.03,1870.0,355.42,357.5,355.41,357.03,1870.0
2024-08-19 09:40:00,356.19,356.92,355.78,355.78,1085.0,356.19,356.92,355.78,355.78,1085.0
2024-08-19 09:45:00,356.65,356.97,355.69,356.63,1650.0,356.65,356.97,355.69,356.63,1650.0
2024-08-19 09:50:00,356.48,357.31,356.24,357.12,3036.0,356.48,357.31,356.24,357.12,3036.0
2024-08-19 09:55:00,356.93,358.2,356.93,357.68,5461.0,356.93,358.2,356.93,357.68,5461.0
2024-08-19 10:00:00,357.93,359.02,357.93,359.02,10019.0,357.93,359.02,357.93,359.02,10019.0
2024-08-19 10:05:00,358.64,359.14,357.72,358.48,5793.0,358.64,359.14,357.72,358.48,5793.0
2024-08-19 10:10:00,358.48,359.35,358.47,358.83,4033.0,358.48,359.35,358.47,358.83,4033.0
2024-08-19 10:15:00,359.06,359.07,357.77,358.68,4500.0,359.06,359.07,357.77,358.68,4500.0
2024-08-19 10:20:00,358.73,359.23,358.27,359.0,8735.0,358.73,359.23,358.27,359.0,8735.0
2024-08-19 10:25:00,358.9,358.9,358.27,358.42,3580.0,358.9,358.9,358.27,358.42,3580.0
2024-08-19 10:30:00,358.52,359.45,358.16,359.45,5265.0,358.52,359.45,358.16,359.45,5265.0
2024-08-19 10:35:00,359.38,359.87,359.26,359.56,5211.0,359.38,359.87,359.26,359.56,5211.0
2024-08-19 10:40:00,359.63,359.73,359.16,359.18,1965.0,359.63,359.73,359.16,359.18,1965.0
2024-08-19 10:45:00,359.55,359.55,358.89,358.9,3800.0,359.55,359.55,358.89,358.9,3800.0
2024-08-19 10:50:00,359.22,359.22,358.65,359.0,2927.0,359.22,359.22,358.65,359.0,2927.0
2024-08-19 10:55:00,359.17,359.92,359.17,359.5,13585.0,359.17,359.92,359.17,359.5,13585.0
2024-08-19 11:00:00,359.73,359.74,359.05,359.19,6010.0,359.73,359.74,359.05,359.19,6010.0
2024-08-19 11:05:00,359.19,359.2,359.02,359.19,2041.0,359.19,359.2,359.02,359.19,2041.0
2024-08-19 11:10:00,359.02,359.27,358.89,358.89,600.0,359.02,359.27,358.89,358.89,600.0
2024-08-19 11:15:00,359.09,359.42,358.9,359.19,2827.0,359.09,359.42,358.9,359.19,2827.0
2024-08-19 11:20:00,359.27,359.42,358.87,359.16,4292.0,359.27,359.42,358.87,359.16,4292.0
2024-08-19 11:25:00,359.12,359.17,358.7,358.8,1620.0,359.12,359.17,358.7,358.8,1620.0
2024-08-19 11:30:00,358.62,358.73,358.41,358.41,822.0,358.62,358.73,358.41,358.41,822.0
2024-08-19 11:35:00,358.45,358.9,358.2,358.72,4840.0,358.45,358.9,358.2,358.72,4840.0
2024-08-19 11:40:00,358.85,358.85,358.17,358.21,6219.0,358.85,358.85,358.17,358.21,6219.0
2024-08-19 11:45:00,358.48,358.67,358.16,358.67,1784.0,358.48,358.67,358.16,358.67,1784.0
2024-08-19 11:50:00,358.67,358.74,358.46,358.66,1305.0,358.67,358.74,358.46,358.66,1305.0
2024-08-19 11:55:00,358.46,358.66,357.51,357.53,7266.0,358.46,358.66,357.51,357.53,7266.0
2024-08-19 12:00:00,357.5,357.78,356.87,357.1,11200.0,357.5,357.78,356.87,357.1,11200.0
2024-08-19 12:05:00,356.91,356.93,356.42,356.8,5318.0,356.91,356.93,356.42,356.8,5318.0
2024-08-19 12:10:00,356.83,356.88,356.67,356.85,700.0,356.83,356.88,356.67,356.85,700.0
2024-08-19 12:15:00,357.13,357.13,356.87,356.92,3342.0,357.13,357.13,356.87,356.92,3342.0
2024-08-19 12:20:00,357.12,357.13,356.89,356.9,700.0,357.12,357.13,356.89,356.9,700.0
2024-08-19 12:25:00,356.87,357.14,356.87,357.14,2500.0,356.87,357.14,356.87,357.14,2500.0
2024-08-19 12:30:00,356.7,357.11,356.7,356.98,3150.0,356.7,357.11,356.7,356.98,3150.0
2024-08-19 12:35:00,357.13,357.24,356.9,357.24,993.0,357.13,357.24,356.9,357.24,993.0
2024-08-19 12:40:00,357.33,357.33,356.84,356.9,4098.0,357.33,357.33,356.84,356.9,4098.0
2024-08-19 12:45:00,356.75,356.95,356.31,356.43,20201.0,356.75,356.95,356.31,356.43,20201.0
2024-08-19 12:50:00,356.17,356.78,356.17,356.37,4625.0,356.17,356.78,356.17,356.37,4625.0
2024-08-19 12:55:00,356.55,357.41,356.45,357.41,1811.0,356.55,357.41,356.45,357.41,1811.0
2024-08-19 13:00:00,357.15,357.45,357.05,357.23,1300.0,357.15,357.45,357.05,357.23,1300.0
2024-08-19 13:05:00,356.95,357.42,356.82,356.82,2185.0,356.95,357.42,356.82,356.82,2185.0
2024-08-19 13:10:00,356.3,356.63,356.27,356.29,1179.0,356.3,356.63,356.27,356.29,1179.0
2024-08-19 13:15:00,356.27,356.27,355.99,355.99,850.0,356.27,356.27,355.99,355.99,850.0
2024-08-19 13:20:00,355.99,355.99,355.48,355.61,850.0,355.99,355.99,355.48,355.61,850.0
2024-08-19 13:25:00,355.58,355.73,355.5,355.69,1623.0,355.58,355.73,355.5,355.69,1623.0
2024-08-19 13:30:00,355.53,355.72,354.77,355.13,1967.0,355.53,355.72,354.77,355.13,1967.0
2024-08-19 13:35:00,355.05,355.38,355.05,355.38,700.0,355.05,355.38,355.05,355.38,700.0
2024-08-19 13:40:00,355.34,355.4,355.31,355.4,500.0,355.34,355.4,355.31,355.4,500.0
2024-08-19 13:45:00,355.5,355.5,355.4,355.43,404.0,355.5,355.5,355.4,355.43,404.0
2024-08-19 13:50:00,355.41,355.41,354.88,355.18,3442.0,355.41,355.41,354.88,355.18,3442.0
2024-08-19 13:55:00,355.24,355.27,355.08,355.25,949.0,355.24,355.27,355.08,355.25,949.0
2024-08-19 14:00:00,355.03,355.28,354.81,354.95,1150.0,355.03,355.28,354.81,354.95,1150.0
2024-08-19 14:05:00,354.78,354.94,354.48,354.71,2544.0,354.78,354.94,354.48,354.71,2544.0
2024-08-19 14:10:00,354.71,354.92,354.36,354.36,1421.0,354.71,354.92,354.36,354.36,1421.0
2024-08-19 14:15:00,354.58,354.58,354.58,354.58,300.0,354.58,354.58,354.58,354.58,300.0
2024-08-19 14:20:00,354.55,354.55,354.35,354.35,800.0,354.55,354.55,354.35,354.35,800.0
2024-08-19 14:25:00,354.31,354.37,354.21,354.23,1686.0,354.31,354.37,354.21,354.23,1686.0
2024-08-19 14:30:00,354.05,354.32,354.05,354.22,3405.0,354.05,354.32,354.05,354.22,3405.0
2024-08-19 14:35:00,354.22,354.22,354.21,354.22,300.0,354.22,354.22,354.21,354.22,300.0
2024-08-19 14:40:00,354.35,354.58,354.35,354.58,1477.0,354.35,354.58,354.35,354.58,1477.0
2024-08-19 14:45:00,354.42,354.66,354.16,354.25,2097.0,354.42,354.66,354.16,354.25,2097.0
2024-08-19 14:50:00,354.07,354.26,354.03,354.04,605.0,354.07,354.26,354.03,354.04,605.0
2024-08-19 14:55:00,353.93,354.12,353.88,353.98,1996.0,353.93,354.12,353.88,353.98,1996.0
2024-08-19 15:00:00,353.76,353.76,353.76,353.76,100.0,353.76,353.76,353.76,353.76,100.0
2024-08-19 15:05:00,354.13,354.36,354.13,354.25,1162.0,354.13,354.36,354.13,354.25,1162.0
2024-08-19 15:10:00,354.1,354.1,353.91,354.06,600.0,354.1,354.1,353.91,354.06,600.0
2024-08-19 15:15:00,353.83,353.98,353.83,353.98,800.0,353.83,353.98,353.83,353.98,800.0
2024-08-19 15:20:00,353.91,353.95,353.61,353.68,3354.0,353.91,353.95,353.61,353.68,3354.0
2024-08-19 15:25:00,353.74,353.87,353.71,353.82,829.0,353.74,353.87,353.71,353.82,829.0
2024-08-19 15:30:00,353.82,354.0,353.64,353.79,1505.0,353.82,354.0,353.64,353.79,1505.0
2024-08-19 15:35:00,353.79,353.79,353.53,353.58,4444.0,353.79,353.79,353.53,353.58,4444.0
2024-08-19 15:40:00,353.52,353.8,353.35,353.5,2506.0,353.52,353.8,353.35,353.5,2506.0
2024-08-19 15:45:00,353.52,353.93,353.52,353.8,3703.0,353.52,353.93,353.52,353.8,3703.0
2024-08-19 15:50:00,354.0,354.14,353.69,353.94,14242.0,354.0,354.14,353.69,353.94,14242.0
2024-08-19 15:55:00,353.84,355.2,353.84,355.08,23802.0,353.84,355.2,353.84,355.08,23802.0
2024-08-20 09:30:00,353.02,354.51,351.54,352.43,7766.0,353.02,354.51,351.54,352.43,7766.0
2024-08-20 09:35:00,351.61,352.35,350.53,352.35,1352.0,351.61,352.35,350.53,352.35,1352.0
2024-08-20 09:40:00,351.44,352.46,350.49,351.48,2876.0,351.44,352.46,350.49,351.48,2876.0
2024-08-20 09:45:00,350.97,352.0,349.72,351.63,4098.0,350.97,352.0,349.72,351.63,4098.0
2024-08-20 09:50:00,351.67,351.71,351.65,351.71,500.0,351.67,351.71,351.65,351.71,500.0
2024-08-20 09:55:00,351.56,351.88,350.9,350.96,3351.0,351.56,351.88,350.9,350.96,3351.0
2024-08-20 10:00:00,351.01,351.43,350.58,350.66,3747.0,351.01,351.43,350.58,350.66,3747.0
2024-08-20 10:05:00,350.71,350.92,349.8,349.82,4983.0,350.71,350.92,349.8,349.82,4983.0
2024-08-20 10:10:00,349.72,349.72,348.5,349.5,3238.0,349.72,349.72,348.5,349.5,3238.0
2024-08-20 10:15:00,349.73,349.73,348.74,348.74,2887.0,349.73,349.73,348.74,348.74,2887.0
2024-08-20 10:20:00,348.54,348.63,348.54,348.6,500.0,348.54,348.63,348.54,348.6,500.0
2024-08-20 10:25:00,349.0,349.0,348.24,348.36,2654.0,349.0,349.0,348.24,348.36,2654.0
2024-08-20 10:30:00,347.91,348.15,347.69,348.15,2301.0,347.91,348.15,347.69,348.15,2301.0
2024-08-20 10:35:00,347.81,348.29,347.52,347.68,2876.0,347.81,348.29,347.52,347.68,2876.0
2024-08-20 10:40:00,347.41,347.41,347.07,347.25,900.0,347.41,347.41,347.07,347.25,900.0
2024-08-20 10:45:00,347.19,347.33,346.79,346.79,1109.0,347.19,347.33,346.79,346.79,1109.0
2024-08-20 10:50:00,346.77,346.96,346.11,346.48,5696.0,346.77,346.96,346.11,346.48,5696.0
2024-08-20 10:55:00,346.45,347.25,346.34,346.34,1928.0,346.45,347.25,346.34,346.34,1928.0
2024-08-20 11:00:00,346.49,347.29,346.14,347.17,3761.0,346.49,347.29,346.14,347.17,3761.0
2024-08-20 11:05:00,347.32,347.34,346.83,347.25,7535.0,347.32,347.34,346.83,347.25,7535.0
2024-08-20 11:10:00,347.23,347.23,346.39,346.96,3302.0,347.23,347.23,346.39,346.96,3302.0
2024-08-20 11:15:00,346.67,346.88,346.31,346.74,2962.0,346.67,346.88,346.31,346.74,2962.0
2024-08-20 11:20:00,346.82,347.01,346.79,346.91,2855.0,346.82,347.01,346.79,346.91,2855.0
2024-08-20 11:25:00,346.85,347.14,346.82,346.82,1329.0,346.85,347.14,346.82,346.82,1329.0
2024-08-20 11:30:00,346.98,347.15,346.85,346.93,3051.0,346.98,347.15,346.85,346.93,3051.0
2024-08-20 11:35:00,346.85,347.22,346.84,347.12,2479.0,346.85,347.22,346.84,347.12,2479.0
2024-08-20 11:40:00,347.26,347.28,347.06,347.21,900.0,347.26,347.28,347.06,347.21,900.0
2024-08-20 11:45:00,347.1,347.35,346.87,346.98,5786.0,347.1,347.35,346.87,346.98,5786.0
2024-08-20 11:50:00,347.08,348.06,346.98,348.06,1734.0,347.08,348.06,346.98,348.06,1734.0
2024-08-20 11:55:00,348.44,348.71,348.24,348.7,1200.0,348.44,348.71,348.24,348.7,1200.0
2024-08-20 12:00:00,348.71,349.21,348.69,349.18,2402.0,348.71,349.21,348.69,349.18,2402.0
2024-08-20 12:05:00,348.9,349.2,348.9,349.2,500.0,348.9,349.2,348.9,349.2,500.0
2024-08-20 12:10:00,349.01,349.05,348.56,348.78,2812.0,349.01,349.05,348.56,348.78,2812.0
2024-08-20 12:15:00,348.66,348.79,348.4,348.45,2907.0,348.66,348.79,348.4,348.45,2907.0
2024-08-20 12:20:00,348.31,348.43,348.23,348.4,700.0,348.31,348.43,348.23,348.4,700.0
2024-08-20 12:25:00,348.41,348.41,348.11,348.13,1800.0,348.41,348.41,348.11,348.13,1800.0
2024-08-20 12:30:00,348.07,348.33,347.49,348.32,3342.0,348.07,348.33,347.49,348.32,3342.0
2024-08-20 12:35:00,348.26,348.26,348.09,348.14,400.0,348.26,348.26,348.09,348.14,400.0
2024-08-20 12:40:00,348.06,348.06,347.86,347.86,600.0,348.06,348.06,347.86,347.86,600.0
2024-08-20 12:45:00,348.12,348.15,347.88,348.15,4020.0,348.12,348.15,347.88,348.15,4020.0
2024-08-20 12:50:00,348.0,348.0,347.77,347.77,500.0,348.0,348.0,347.77,347.77,500.0
2024-08-20 12:55:00,347.95,348.33,347.95,347.99,3890.0,347.95,348.33,347.95,347.99,3890.0
2024-08-20 13:00:00,347.71,347.78,347.41,347.66,1700.0,347.71,347.78,347.41,347.66,1700.0
2024-08-20 13:05:00,347.66,348.15,347.44,348.15,1726.0,347.66,348.15,347.44,348.15,1726.0
2024-08-20 13:10:00,348.01,348.01,347.88,347.88,1118.0,348.01,348.01,347.88,347.88,1118.0
2024-08-20 13:15:00,347.88,348.03,347.64,347.64,831.0,347.88,348.03,347.64,347.64,831.0
2024-08-20 13:20:00,347.94,348.03,347.85,348.03,1199.0,347.94,348.03,347.85,348.03,1199.0
2024-08-20 13:25:00,347.89,348.36,347.89,348.34,2500.0,347.89,348.36,347.89,348.34,2500.0
2024-08-20 13:30:00,348.35,348.53,348.31,348.32,1290.0,348.35,348.53,348.31,348.32,1290.0
2024-08-20 13:35:00,348.32,348.41,348.06,348.41,8800.0,348.32,348.41,348.06,348.41,8800.0
2024-08-20 13:40:00,348.32,348.54,348.3,348.43,3107.0,348.32,348.54,348.3,348.43,3107.0
2024-08-20 13:45:00,348.4,348.76,348.4,348.76,1591.0,348.4,348.76,348.4,348.76,1591.0
2024-08-20 13:50:00,348.52,348.52,348.52,348.52,100.0,348.52,348.52,348.52,348.52,100.0
2024-08-20 13:55:00,348.6,349.12,348.43,348.99,3746.0,348.6,349.12,348.43,348.99,3746.0
2024-08-20 14:00:00,348.99,349.0,348.98,348.99,800.0,348.99,349.0,348.98,348.99,800.0
2024-08-20 14:05:00,349.06,349.19,349.04,349.11,3435.0,349.06,349.19,349.04,349.11,3435.0
2024-08-20 14:10:00,349.18,349.32,348.87,349.32,7102.0,349.18,349.32,348.87,349.32,7102.0
2024-08-20 14:15:00,349.25,349.97,349.25,349.97,1900.0,349.25,349.97,349.25,349.97,1900.0
2024-08-20 14:20:00,350.0,350.49,350.0,350.49,2272.0,350.0,350.49,350.0,350.49,2272.0
2024-08-20 14:25:00,350.36,350.41,349.84,349.93,2402.0,350.36,350.41,349.84,349.93,2402.0
2024-08-20 14:30:00,349.77,349.83,349.48,349.48,1791.0,349.77,349.83,349.48,349.48,1791.0
2024-08-20 14:35:00,349.5,349.58,349.38,349.52,1100.0,349.5,349.58,349.38,349.52,1100.0
2024-08-20 14:40:00,349.27,349.27,348.9,348.9,600.0,349.27,349.27,348.9,348.9,600.0
2024-08-20 14:45:00,348.77,348.8,348.43,348.55,2417.0,348.77,348.8,348.43,348.55,2417.0
2024-08-20 14:50:00,348.75,348.84,348.31,348.31,1900.0,348.75,348.84,348.31,348.31,1900.0
2024-08-20 14:55:00,348.43,348.46,348.25,348.31,1115.0,348.43,348.46,348.25,348.31,1115.0
2024-08-20 15:00:00,348.2,348.55,348.2,348.55,1400.0,348.2,348.55,348.2,348.55,1400.0
2024-08-20 15:05:00,348.35,348.35,347.97,348.03,2196.0,348.35,348.35,347.97,348.03,2196.0
2024-08-20 15:10:00,348.12,348.72,348.12,348.56,6405.0,348.12,348.72,348.12,348.56,6405.0
2024-08-20 15:15:00,348.63,348.96,348.6,348.77,3119.0,348.63,348.96,348.6,348.77,3119.0
2024-08-20 15:20:00,348.73,348.85,348.36,348.65,2200.0,348.73,348.85,348.36,348.65,2200.0
2024-08-20 15:25:00,348.62,349.08,348.6,349.08,1869.0,348.62,349.08,348.6,349.08,1869.0
2024-08-20 15:30:00,349.13,349.44,348.95,349.38,3518.0,349.13,349.44,348.95,349.38,3518.0
2024-08-20 15:35:00,349.35,349.35,349.05,349.22,4668.0,349.35,349.35,349.05,349.22,4668.0
2024-08-20 15:40:00,349.26,349.26,348.84,349.15,2839.0,349.26,349.26,348.84,349.15,2839.0
2024-08-20 15:45:00,349.05,349.19,348.64,348.76,5847.0,349.05,349.19,348.64,348.76,5847.0
2024-08-20 15:50:00,348.81,348.93,347.76,347.94,8418.0,348.81,348.93,347.76,347.94,8418.0
2024-08-20 15:55:00,348.0,348.0,346.87,347.29,27695.0,348.0,348.0,346.87,347.29,27695.0
2024-08-21 09:30:00,347.77,348.82,345.63,347.79,6369.0,347.77,348.82,345.63,347.79,6369.0
2024-08-21 09:35:00,346.5,346.64,345.36,346.15,1537.0,346.5,346.64,345.36,346.15,1537.0
2024-08-21 09:40:00,345.92,347.12,345.92,347.12,2429.0,345.92,347.12,345.92,347.12,2429.0
2024-08-21 09:45:00,346.71,347.77,346.47,347.39,9319.0,346.71,347.77,346.47,347.39,9319.0
2024-08-21 09:50:00,347.27,348.1,347.27,347.29,4992.0,347.27,348.1,347.27,347.29,4992.0
2024-08-21 09:55:00,347.17,347.26,346.85,346.85,700.0,347.17,347.26,346.85,346.85,700.0
2024-08-21 10:00:00,346.81,346.85,345.91,346.44,3612.0,346.81,346.85,345.91,346.44,3612.0
2024-08-21 10:05:00,346.11,346.78,346.1,346.78,1000.0,346.11,346.78,346.1,346.78,1000.0
2024-08-21 10:10:00,346.58,346.58,345.58,345.58,1616.0,346.58,346.58,345.58,345.58,1616.0
2024-08-21 10:15:00,345.44,346.24,345.22,346.24,2571.0,345.44,346.24,345.22,346.24,2571.0
2024-08-21 10:20:00,346.06,346.44,345.98,346.44,1389.0,346.06,346.44,345.98,346.44,1389.0
2024-08-21 10:25:00,346.73,347.09,346.37,346.38,3470.0,346.73,347.09,346.37,346.38,3470.0
2024-08-21 10:30:00,346.09,346.23,346.09,346.23,200.0,346.09,346.23,346.09,346.23,200.0
2024-08-21 10:35:00,346.46,347.09,346.41,346.41,5659.0,346.46,347.09,346.41,346.41,5659.0
2024-08-21 10:40:00,346.74,346.8,346.44,346.44,3904.0,346.74,346.8,346.44,346.44,3904.0
2024-08-21 10:45:00,346.72,346.76,345.94,345.94,3813.0,346.72,346.76,345.94,345.94,3813.0
2024-08-21 10:50:00,345.94,346.27,345.24,345.56,9498.0,345.94,346.27,345.24,345.56,9498.0
2024-08-21 10:55:00,345.38,345.55,345.37,345.55,200.0,345.38,345.55,345.37,345.55,200.0
2024-08-21 11:00:00,345.16,345.18,345.0,345.18,1100.0,345.16,345.18,345.0,345.18,1100.0
2024-08-21 11:05:00,345.27,345.82,345.26,345.28,1840.0,345.27,345.82,345.26,345.28,1840.0
2024-08-21 11:10:00,345.52,345.94,345.51,345.62,1100.0,345.52,345.94,345.51,345.62,1100.0
2024-08-21 11:15:00,346.03,346.25,345.93,346.05,1700.0,346.03,346.25,345.93,346.05,1700.0
2024-08-21 11:20:00,346.04,346.04,345.67,345.67,1503.0,346.04,346.04,345.67,345.67,1503.0
2024-08-21 11:25:00,345.86,346.13,345.8,346.0,5542.0,345.86,346.13,345.8,346.0,5542.0
2024-08-21 11:30:00,346.0,346.4,345.81,345.98,4649.0,346.0,346.4,345.81,345.98,4649.0
2024-08-21 11:35:00,346.22,346.23,345.98,346.23,600.0,346.22,346.23,345.98,346.23,600.0
2024-08-21 11:40:00,346.4,346.45,346.06,346.08,3227.0,346.4,346.45,346.06,346.08,3227.0
2024-08-21 11:45:00,346.02,346.14,345.86,345.86,4034.0,346.02,346.14,345.86,345.86,4034.0
2024-08-21 11:50:00,345.92,346.23,345.82,346.13,3700.0,345.92,346.23,345.82,346.13,3700.0
2024-08-21 11:55:00,346.21,346.26,345.99,346.26,400.0,346.21,346.26,345.99,346.26,400.0
2024-08-21 12:00:00,346.03,346.03,345.85,345.86,1400.0,346.03,346.03,345.85,345.86,1400.0
2024-08-21 12:05:00,345.66,345.93,345.66,345.93,424.0,345.66,345.93,345.66,345.93,424.0
2024-08-21 12:10:00,345.74,345.91,345.74,345.91,600.0,345.74,345.91,345.74,345.91,600.0
2024-08-21 12:15:00,345.69,346.05,345.69,346.05,800.0,345.69,346.05,345.69,346.05,800.0
2024-08-21 12:20:00,345.88,346.33,345.88,346.24,1750.0,345.88,346.33,345.88,346.24,1750.0
2024-08-21 12:25:00,346.09,346.43,346.09,346.3,800.0,346.09,346.43,346.09,346.3,800.0
2024-08-21 12:30:00,346.3,346.54,346.3,346.42,2640.0,346.3,346.54,346.3,346.42,2640.0
2024-08-21 12:35:00,346.64,346.74,346.59,346.68,1360.0,346.64,346.74,346.59,346.68,1360.0
2024-08-21 12:40:00,346.55,346.69,346.42,346.63,1757.0,346.55,346.69,346.42,346.63,1757.0
2024-08-21 12:45:00,346.5,346.57,346.43,346.43,2100.0,346.5,346.57,346.43,346.43,2100.0
2024-08-21 12:50:00,346.43,346.47,346.29,346.41,2330.0,346.43,346.47,346.29,346.41,2330.0
2024-08-21 12:55:00,346.36,346.46,346.24,346.43,1450.0,346.36,346.46,346.24,346.43,1450.0
2024-08-21 13:00:00,346.18,346.44,346.18,346.38,400.0,346.18,346.44,346.18,346.38,400.0
2024-08-21 13:05:00,346.43,346.43,345.64,345.73,1800.0,346.43,346.43,345.64,345.73,1800.0
2024-08-21 13:10:00,345.69,345.7,345.44,345.46,1300.0,345.69,345.7,345.44,345.46,1300.0
2024-08-21 13:15:00,345.36,345.7,345.35,345.69,1738.0,345.36,345.7,345.35,345.69,1738.0
2024-08-21 13:20:00,345.68,345.68,345.54,345.59,600.0,345.68,345.68,345.54,345.59,600.0
2024-08-21 13:25:00,345.56,345.72,345.5,345.5,500.0,345.56,345.72,345.5,345.5,500.0
2024-08-21 13:30:00,345.51,345.63,345.27,345.3,1900.0,345.51,345.63,345.27,345.3,1900.0
2024-08-21 13:35:00,345.28,345.33,345.08,345.28,1600.0,345.28,345.33,345.08,345.28,1600.0
2024-08-21 13:40:00,345.28,345.52,345.21,345.28,2114.0,345.28,345.52,345.21,345.28,2114.0
2024-08-21 13:45:00,345.53,345.67,345.44,345.63,3208.0,345.53,345.67,345.44,345.63,3208.0
2024-08-21 13:50:00,345.76,345.98,345.44,345.85,3900.0,345.76,345.98,345.44,345.85,3900.0
2024-08-21 13:55:00,345.91,346.05,345.75,346.05,1656.0,345.91,346.05,345.75,346.05,1656.0
2024-08-21 14:00:00,346.35,346.39,345.41,345.57,4801.0,346.35,346.39,345.41,345.57,4801.0
2024-08-21 14:05:00,345.46,345.65,345.19,345.19,4893.0,345.46,345.65,345.19,345.19,4893.0
2024-08-21 14:10:00,345.26,345.45,344.64,344.67,3496.0,345.26,345.45,344.64,344.67,3496.0
2024-08-21 14:15:00,344.8,345.03,344.4,344.89,6965.0,344.8,345.03,344.4,344.89,6965.0
2024-08-21 14:20:00,344.85,344.86,344.64,344.64,600.0,344.85,344.86,344.64,344.64,600.0
2024-08-21 14:25:00,345.1,345.16,345.04,345.04,1600.0,345.1,345.16,345.04,345.04,1600.0
2024-08-21 14:30:00,345.19,345.32,345.19,345.31,700.0,345.19,345.32,345.19,345.31,700.0
2024-08-21 14:35:00,345.0,345.31,344.94,344.94,1900.0,345.0,345.31,344.94,344.94,1900.0
2024-08-21 14:40:00,344.97,345.28,344.96,345.28,1100.0,344.97,345.28,344.96,345.28,1100.0
2024-08-21 14:45:00,345.13,345.39,345.13,345.27,700.0,345.13,345.39,345.13,345.27,700.0
2024-08-21 14:50:00,345.42,345.47,345.29,345.39,1200.0,345.42,345.47,345.29,345.39,1200.0
2024-08-21 14:55:00,345.26,345.45,345.13,345.29,1500.0,345.26,345.45,345.13,345.29,1500.0
2024-08-21 15:00:00,345.31,345.31,345.0,345.0,1887.0,345.31,345.31,345.0,345.0,1887.0
2024-08-21 15:05:00,345.06,345.29,344.85,345.27,3000.0,345.06,345.29,344.85,345.27,3000.0
2024-08-21 15:10:00,345.53,346.3,345.52,346.17,14625.0,345.53,346.3,345.52,346.17,14625.0
2024-08-21 15:15:00,345.98,346.2,345.86,345.98,3049.0,345.98,346.2,345.86,345.98,3049.0
2024-08-21 15:20:00,346.05,346.05,345.88,345.88,1700.0,346.05,346.05,345.88,345.88,1700.0
2024-08-21 15:25:00,345.89,346.06,345.78,346.06,3686.0,345.89,346.06,345.78,346.06,3686.0
2024-08-21 15:30:00,345.91,346.06,345.7,345.93,4885.0,345.91,346.06,345.7,345.93,4885.0
2024-08-21 15:35:00,345.78,345.88,345.63,345.63,6535.0,345.78,345.88,345.63,345.63,6535.0
2024-08-21 15:40:00,345.66,345.66,345.11,345.14,8234.0,345.66,345.66,345.11,345.14,8234.0
2024-08-21 15:45:00,345.11,345.19,344.75,345.13,7836.0,345.11,345.19,344.75,345.13,7836.0
2024-08-21 15:50:00,345.2,345.33,344.77,344.9,20872.0,345.2,345.33,344.77,344.9,20872.0
2024-08-21 15:55:00,345.05,345.36,344.84,344.97,38706.0,345.05,345.36,344.84,344.97,38706.0
2024-08-22 09:30:00,345.36,345.66,343.42,343.96,12144.0,345.36,345.66,343.42,343.96,12144.0
2024-08-22 09:35:00,344.08,344.69,343.46,343.88,1572.0,344.08,344.69,343.46,343.88,1572.0
2024-08-22 09:40:00,344.92,345.65,344.9,345.57,945.0,344.92,345.65,344.9,345.57,945.0
2024-08-22 09:45:00,344.75,344.81,343.31,343.6,2569.0,344.75,344.81,343.31,343.6,2569.0
2024-08-22 09:50:00,343.27,343.66,342.62,343.66,5541.0,343.27,343.66,342.62,343.66,5541.0
2024-08-22 09:55:00,343.4,343.4,342.72,343.3,2860.0,343.4,343.4,342.72,343.3,2860.0
2024-08-22 10:00:00,343.0,343.26,342.35,343.26,2944.0,343.0,343.26,342.35,343.26,2944.0
2024-08-22 10:05:00,342.97,343.24,342.67,342.94,2867.0,342.97,343.24,342.67,342.94,2867.0
2024-08-22 10:10:00,342.75,342.85,342.62,342.85,2348.0,342.75,342.85,342.62,342.85,2348.0
2024-08-22 10:15:00,343.07,343.2,342.51,342.65,5013.0,343.07,343.2,342.51,342.65,5013.0
2024-08-22 10:20:00,342.62,342.99,342.24,342.24,2950.0,342.62,342.99,342.24,342.24,2950.0
2024-08-22 10:25:00,342.38,342.4,341.89,342.05,4332.0,342.38,342.4,341.89,342.05,4332.0
2024-08-22 10:30:00,341.98,342.29,341.97,342.18,3791.0,341.98,342.29,341.97,342.18,3791.0
2024-08-22 10:35:00,341.89,342.07,341.5,341.5,3134.0,341.89,342.07,341.5,341.5,3134.0
2024-08-22 10:40:00,341.56,341.58,341.56,341.57,410.0,341.56,341.58,341.56,341.57,410.0
2024-08-22 10:45:00,341.57,341.99,341.57,341.67,2163.0,341.57,341.99,341.57,341.67,2163.0
2024-08-22 10:50:00,341.67,341.67,341.39,341.39,1400.0,341.67,341.67,341.39,341.39,1400.0
2024-08-22 10:55:00,341.61,341.61,341.14,341.29,1826.0,341.61,341.61,341.14,341.29,1826.0
2024-08-22 11:00:00,341.4,341.59,341.09,341.53,3335.0,341.4,341.59,341.09,341.53,3335.0
2024-08-22 11:05:00,341.67,341.73,341.0,341.0,3437.0,341.67,341.73,341.0,341.0,3437.0
2024-08-22 11:10:00,341.04,341.04,340.82,340.83,670.0,341.04,341.04,340.82,340.83,670.0
2024-08-22 11:15:00,340.75,340.75,340.43,340.67,2698.0,340.75,340.75,340.43,340.67,2698.0
2024-08-22 11:20:00,340.4,340.45,340.17,340.2,2092.0,340.4,340.45,340.17,340.2,2092.0
2024-08-22 11:25:00,340.33,340.6,340.03,340.22,4508.0,340.33,340.6,340.03,340.22,4508.0
2024-08-22 11:30:00,340.11,340.57,340.11,340.57,1801.0,340.11,340.57,340.11,340.57,1801.0
2024-08-22 11:35:00,340.56,340.57,340.08,340.24,3324.0,340.56,340.57,340.08,340.24,3324.0
2024-08-22 11:40:00,340.09,340.54,340.0,340.54,6456.0,340.09,340.54,340.0,340.54,6456.0
2024-08-22 11:45:00,340.53,340.53,340.0,340.17,4340.0,340.53,340.53,340.0,340.17,4340.0
2024-08-22 11:50:00,340.05,340.33,339.79,340.05,5911.0,340.05,340.33,339.79,340.05,5911.0
2024-08-22 11:55:00,339.91,340.34,339.76,339.86,4824.0,339.91,340.34,339.76,339.86,4824.0
2024-08-22 12:00:00,339.84,340.08,339.53,340.05,4698.0,339.84,340.08,339.53,340.05,4698.0
2024-08-22 12:05:00,339.94,340.1,339.68,339.78,2864.0,339.94,340.1,339.68,339.78,2864.0
2024-08-22 12:10:00,340.02,340.07,339.45,339.53,6874.0,340.02,340.07,339.45,339.53,6874.0
2024-08-22 12:15:00,339.63,339.87,339.63,339.85,2061.0,339.63,339.87,339.63,339.85,2061.0
2024-08-22 12:20:00,339.85,340.08,339.24,339.47,7702.0,339.85,340.08,339.24,339.47,7702.0
2024-08-22 12:25:00,339.47,339.78,339.06,339.09,4749.0,339.47,339.78,339.06,339.09,4749.0
2024-08-22 12:30:00,339.05,339.17,338.5,338.56,5676.0,339.05,339.17,338.5,338.56,5676.0
2024-08-22 12:35:00,338.34,338.79,338.33,338.73,3485.0,338.34,338.79,338.33,338.73,3485.0
2024-08-22 12:40:00,338.73,338.98,338.15,338.28,7376.0,338.73,338.98,338.15,338.28,7376.0
2024-08-22 12:45:00,338.27,338.51,337.91,338.25,2329.0,338.27,338.51,337.91,338.25,2329.0
2024-08-22 12:50:00,338.16,338.16,337.53,337.82,3557.0,338.16,338.16,337.53,337.82,3557.0
2024-08-22 12:55:00,337.63,337.74,337.41,337.74,2932.0,337.63,337.74,337.41,337.74,2932.0
2024-08-22 13:00:00,337.92,338.01,337.58,337.79,3777.0,337.92,338.01,337.58,337.79,3777.0
2024-08-22 13:05:00,337.7,338.2,337.59,338.19,8801.0,337.7,338.2,337.59,338.19,8801.0
2024-08-22 13:10:00,338.19,338.22,337.82,337.84,2713.0,338.19,338.22,337.82,337.84,2713.0
2024-08-22 13:15:00,337.99,338.85,337.78,338.77,3309.0,337.99,338.85,337.78,338.77,3309.0
2024-08-22 13:20:00,338.6,338.76,338.36,338.65,1500.0,338.6,338.76,338.36,338.65,1500.0
2024-08-22 13:25:00,338.54,338.63,338.24,338.24,3082.0,338.54,338.63,338.24,338.24,3082.0
2024-08-22 13:30:00,338.14,338.35,337.88,338.19,2349.0,338.14,338.35,337.88,338.19,2349.0
2024-08-22 13:35:00,338.19,338.44,338.02,338.36,2334.0,338.19,338.44,338.02,338.36,2334.0
2024-08-22 13:40:00,338.11,338.26,338.09,338.1,500.0,338.11,338.26,338.09,338.1,500.0
2024-08-22 13:45:00,338.09,338.18,338.0,338.12,4510.0,338.09,338.18,338.0,338.12,4510.0
2024-08-22 13:50:00,338.01,338.13,337.32,337.32,6219.0,338.01,338.13,337.32,337.32,6219.0
2024-08-22 13:55:00,337.28,337.3,336.41,336.44,4479.0,337.28,337.3,336.41,336.44,4479.0
2024-08-22 14:00:00,336.57,336.6,336.07,336.26,4065.0,336.57,336.6,336.07,336.26,4065.0
2024-08-22 14:05:00,336.21,336.42,336.02,336.34,3132.0,336.21,336.42,336.02,336.34,3132.0
2024-08-22 14:10:00,336.24,336.63,336.22,336.63,2916.0,336.24,336.63,336.22,336.63,2916.0
2024-08-22 14:15:00,336.79,336.79,336.33,336.41,5260.0,336.79,336.79,336.33,336.41,5260.0
2024-08-22 14:20:00,336.53,336.53,336.29,336.3,2071.0,336.53,336.53,336.29,336.3,2071.0
2024-08-22 14:25:00,336.3,337.0,336.13,336.85,4151.0,336.3,337.0,336.13,336.85,4151.0
2024-08-22 14:30:00,336.84,337.0,336.23,336.6,6261.0,336.84,337.0,336.23,336.6,6261.0
2024-08-22 14:35:00,336.6,336.66,336.45,336.56,2112.0,336.6,336.66,336.45,336.56,2112.0
2024-08-22 14:40:00,336.64,337.2,336.57,336.91,5440.0,336.64,337.2,336.57,336.91,5440.0
2024-08-22 14:45:00,336.89,337.1,336.75,336.91,3807.0,336.89,337.1,336.75,336.91,3807.0
2024-08-22 14:50:00,337.11,337.62,337.07,337.27,4955.0,337.11,337.62,337.07,337.27,4955.0
2024-08-22 14:55:00,337.29,337.54,336.77,336.88,2986.0,337.29,337.54,336.77,336.88,2986.0
2024-08-22 15:00:00,336.71,337.74,336.71,337.58,4439.0,336.71,337.74,336.71,337.58,4439.0
2024-08-22 15:05:00,337.57,338.79,337.57,338.79,10152.0,337.57,338.79,337.57,338.79,10152.0
2024-08-22 15:10:00,338.79,338.94,338.58,338.94,2736.0,338.79,338.94,338.58,338.94,2736.0
2024-08-22 15:15:00,339.05,339.07,338.54,338.74,4460.0,339.05,339.07,338.54,338.74,4460.0
2024-08-22 15:20:00,338.86,338.86,338.47,338.77,2883.0,338.86,338.86,338.47,338.77,2883.0
2024-08-22 15:25:00,338.65,339.22,338.64,338.94,4073.0,338.65,339.22,338.64,338.94,4073.0
2024-08-22 15:30:00,338.94,339.26,338.59,339.15,6881.0,338.94,339.26,338.59,339.15,6881.0
2024-08-22 15:35:00,339.09,339.41,338.87,339.41,4505.0,339.09,339.41,338.87,339.41,4505.0
2024-08-22 15:40:00,339.25,339.91,339.2,339.65,8292.0,339.25,339.91,339.2,339.65,8292.0
2024-08-22 15:45:00,339.72,340.47,339.61,340.16,7028.0,339.72,340.47,339.61,340.16,7028.0
2024-08-22 15:50:00,340.38,340.6,340.02,340.3,19705.0,340.38,340.6,340.02,340.3,19705.0
2024-08-22 15:55:00,340.22,340.62,340.07,340.31,48082.0,340.22,340.62,340.07,340.31,48082.0
2024-08-23 09:30:00,344.28,345.82,341.16,341.68,5082.0,344.28,345.82,341.16,341.68,5082.0
2024-08-23 09:35:00,341.12,341.78,340.66,341.22,3553.0,341.12,341.78,340.66,341.22,3553.0
2024-08-23 09:40:00,340.92,342.05,340.86,341.78,5289.0,340.92,342.05,340.86,341.78,5289.0
2024-08-23 09:45:00,341.8,342.68,341.8,342.68,2103.0,341.8,342.68,341.8,342.68,2103.0
2024-08-23 09:50:00,342.49,343.06,342.35,342.95,2100.0,342.49,343.06,342.35,342.95,2100.0
2024-08-23 09:55:00,342.69,343.02,342.49,342.75,4400.0,342.69,343.02,342.49,342.75,4400.0
2024-08-23 10:00:00,342.75,345.86,342.75,345.84,3718.0,342.75,345.86,342.75,345.84,3718.0
2024-08-23 10:05:00,346.2,347.57,345.71,347.4,3801.0,346.2,347.57,345.71,347.4,3801.0
2024-08-23 10:10:00,347.78,349.54,347.47,349.38,8297.0,347.78,349.54,347.47,349.38,8297.0
2024-08-23 10:15:00,349.63,350.51,348.6,348.96,8667.0,349.63,350.51,348.6,348.96,8667.0
2024-08-23 10:20:00,348.97,349.29,347.89,349.29,4368.0,348.97,349.29,347.89,349.29,4368.0
2024-08-23 10:25:00,348.99,349.45,348.17,348.54,2080.0,348.99,349.45,348.17,348.54,2080.0
2024-08-23 10:30:00,348.2,348.58,347.78,347.94,2629.0,348.2,348.58,347.78,347.94,2629.0
2024-08-23 10:35:00,347.58,347.93,347.13,347.27,5136.0,347.58,347.93,347.13,347.27,5136.0
2024-08-23 10:40:00,347.09,347.79,346.76,347.54,5046.0,347.09,347.79,346.76,347.54,5046.0
2024-08-23 10:45:00,347.53,347.53,346.05,346.23,3513.0,347.53,347.53,346.05,346.23,3513.0
2024-08-23 10:50:00,346.61,346.61,345.91,346.37,3300.0,346.61,346.61,345.91,346.37,3300.0
2024-08-23 10:55:00,346.91,346.94,346.44,346.7,3066.0,346.91,346.94,346.44,346.7,3066.0
2024-08-23 11:00:00,346.95,347.6,346.54,347.41,3580.0,346.95,347.6,346.54,347.41,3580.0
2024-08-23 11:05:00,347.43,347.45,346.44,346.44,3282.0,347.43,347.45,346.44,346.44,3282.0
2024-08-23 11:10:00,346.6,346.6,345.69,346.1,3435.0,346.6,346.6,345.69,346.1,3435.0
2024-08-23 11:15:00,346.13,346.7,346.12,346.34,1400.0,346.13,346.7,346.12,346.34,1400.0
2024-08-23 11:20:00,346.26,346.26,345.88,345.88,952.0,346.26,346.26,345.88,345.88,952.0
2024-08-23 11:25:00,345.93,346.21,345.81,346.21,1245.0,345.93,346.21,345.81,346.21,1245.0
2024-08-23 11:30:00,346.25,346.87,346.25,346.87,1200.0,346.25,346.87,346.25,346.87,1200.0
2024-08-23 11:35:00,346.88,346.88,346.5,346.63,900.0,346.88,346.88,346.5,346.63,900.0
2024-08-23 11:40:00,346.86,346.87,345.89,345.89,1874.0,346.86,346.87,345.89,345.89,1874.0
2024-08-23 11:45:00,346.18,346.61,345.9,346.61,2545.0,346.18,346.61,345.9,346.61,2545.0
2024-08-23 11:50:00,346.61,346.61,345.57,345.57,1800.0,346.61,346.61,345.57,345.57,1800.0
2024-08-23 11:55:00,345.71,346.03,345.71,345.72,1635.0,345.71,346.03,345.71,345.72,1635.0
2024-08-23 12:00:00,345.58,345.93,345.39,345.7,2606.0,345.58,345.93,345.39,345.7,2606.0
2024-08-23 12:05:00,345.59,345.75,345.32,345.75,2096.0,345.59,345.75,345.32,345.75,2096.0
2024-08-23 12:10:00,345.75,345.76,345.28,345.28,1749.0,345.75,345.76,345.28,345.28,1749.0
2024-08-23 12:15:00,345.3,345.45,344.57,345.14,6475.0,345.3,345.45,344.57,345.14,6475.0
2024-08-23 12:20:00,345.15,345.15,344.58,344.58,1000.0,345.15,345.15,344.58,344.58,1000.0
2024-08-23 12:25:00,344.54,344.72,344.39,344.72,500.0,344.54,344.72,344.39,344.72,500.0
2024-08-23 12:30:00,344.84,345.05,344.67,344.7,1827.0,344.84,345.05,344.67,344.7,1827.0
2024-08-23 12:35:00,344.93,345.34,344.92,345.32,1000.0,344.93,345.34,344.92,345.32,1000.0
2024-08-23 12:40:00,345.13,345.13,344.51,344.51,3172.0,345.13,345.13,344.51,344.51,3172.0
2024-08-23 12:45:00,344.4,344.71,344.14,344.69,1800.0,344.4,344.71,344.14,344.69,1800.0
2024-08-23 12:50:00,345.0,345.08,345.0,345.07,200.0,345.0,345.08,345.0,345.07,200.0
2024-08-23 12:55:00,345.75,345.97,345.53,345.9,1284.0,345.75,345.97,345.53,345.9,1284.0
2024-08-23 13:00:00,345.68,345.81,345.46,345.46,1896.0,345.68,345.81,345.46,345.46,1896.0
2024-08-23 13:05:00,345.49,345.64,345.45,345.64,600.0,345.49,345.64,345.45,345.64,600.0
2024-08-23 13:10:00,345.46,345.49,345.43,345.49,800.0,345.46,345.49,345.43,345.49,800.0
2024-08-23 13:15:00,345.54,345.92,345.48,345.72,1500.0,345.54,345.92,345.48,345.72,1500.0
2024-08-23 13:20:00,345.81,345.93,345.81,345.88,700.0,345.81,345.93,345.81,345.88,700.0
2024-08-23 13:25:00,345.88,346.14,345.74,346.14,2180.0,345.88,346.14,345.74,346.14,2180.0
2024-08-23 13:30:00,345.96,346.05,345.77,345.85,900.0,345.96,346.05,345.77,345.85,900.0
2024-08-23 13:35:00,345.62,345.96,345.62,345.96,1300.0,345.62,345.96,345.62,345.96,1300.0
2024-08-23 13:40:00,346.02,346.36,345.68,346.36,1200.0,346.02,346.36,345.68,346.36,1200.0
2024-08-23 13:45:00,346.42,346.42,346.07,346.28,1000.0,346.42,346.42,346.07,346.28,1000.0
2024-08-23 13:50:00,346.48,346.55,346.47,346.55,700.0,346.48,346.55,346.47,346.55,700.0
2024-08-23 13:55:00,346.47,346.69,346.42,346.56,2204.0,346.47,346.69,346.42,346.56,2204.0
2024-08-23 14:00:00,346.58,346.75,346.52,346.73,1696.0,346.58,346.75,346.52,346.73,1696.0
2024-08-23 14:05:00,346.73,346.73,346.6,346.69,1100.0,346.73,346.73,346.6,346.69,1100.0
2024-08-23 14:10:00,346.69,347.42,346.58,346.99,4341.0,346.69,347.42,346.58,346.99,4341.0
2024-08-23 14:15:00,346.93,347.02,346.78,346.78,1405.0,346.93,347.02,346.78,346.78,1405.0
2024-08-23 14:20:00,346.72,347.42,346.58,347.32,4574.0,346.72,347.42,346.58,347.32,4574.0
2024-08-23 14:25:00,347.33,347.87,347.33,347.72,3793.0,347.33,347.87,347.33,347.72,3793.0
2024-08-23 14:30:00,347.72,347.86,347.44,347.68,6341.0,347.72,347.86,347.44,347.68,6341.0
2024-08-23 14:35:00,347.67,348.22,347.67,347.94,4940.0,347.67,348.22,347.67,347.94,4940.0
2024-08-23 14:40:00,347.79,348.18,347.64,347.64,1400.0,347.79,348.18,347.64,347.64,1400.0
2024-08-23 14:45:00,347.64,348.05,347.57,347.83,1596.0,347.64,348.05,347.57,347.83,1596.0
2024-08-23 14:50:00,347.84,347.85,347.64,347.64,937.0,347.84,347.85,347.64,347.64,937.0
2024-08-23 14:55:00,347.42,347.42,347.23,347.23,700.0,347.42,347.42,347.23,347.23,700.0
2024-08-23 15:00:00,347.2,347.36,347.15,347.15,1400.0,347.2,347.36,347.15,347.15,1400.0
2024-08-23 15:05:00,346.92,347.64,346.92,347.64,1540.0,346.92,347.64,346.92,347.64,1540.0
2024-08-23 15:10:00,347.65,348.74,347.65,348.74,2452.0,347.65,348.74,347.65,348.74,2452.0
2024-08-23 15:15:00,348.55,348.74,348.33,348.56,2781.0,348.55,348.74,348.33,348.56,2781.0
2024-08-23 15:20:00,348.48,348.89,348.48,348.89,1992.0,348.48,348.89,348.48,348.89,1992.0
2024-08-23 15:25:00,348.84,349.23,348.78,349.23,2452.0,348.84,349.23,348.78,349.23,2452.0
2024-08-23 15:30:00,348.96,349.06,348.39,348.61,2836.0,348.96,349.06,348.39,348.61,2836.0
2024-08-23 15:35:00,348.36,348.6,348.18,348.25,3075.0,348.36,348.6,348.18,348.25,3075.0
2024-08-23 15:40:00,348.25,348.57,348.12,348.12,3052.0,348.25,348.57,348.12,348.12,3052.0
2024-08-23 15:45:00,348.1,348.8,347.72,348.6,4645.0,348.1,348.8,347.72,348.6,4645.0
2024-08-23 15:50:00,348.76,348.82,347.92,348.54,7976.0,348.76,348.82,347.92,348.54,7976.0
2024-08-23 15:55:00,348.78,348.91,348.34,348.56,23064.0,348.78,348.91,348.34,348.56,23064.0
2024-08-26 09:30:00,349.22,351.34,349.22,351.34,7844.0,349.22,351.34,349.22,351.34,7844.0
2024-08-26 09:35:00,350.86,353.0,349.74,353.0,21955.0,350.86,353.0,349.74,353.0,21955.0
2024-08-26 09:40:00,352.95,352.95,350.84,350.85,807.0,352.95,352.95,350.84,350.85,807.0
2024-08-26 09:45:00,351.69,353.25,351.69,353.25,1848.0,351.69,353.25,351.69,353.25,1848.0
2024-08-26 09:50:00,353.25,353.95,353.07,353.31,1883.0,353.25,353.95,353.07,353.31,1883.0
2024-08-26 09:55:00,354.03,355.07,353.88,355.06,3407.0,354.03,355.07,353.88,355.06,3407.0
2024-08-26 10:00:00,354.85,355.4,354.13,355.12,2341.0,354.85,355.4,354.13,355.12,2341.0
2024-08-26 10:05:00,355.05,355.45,354.8,355.45,1497.0,355.05,355.45,354.8,355.45,1497.0
2024-08-26 10:10:00,355.23,355.29,354.57,355.14,4509.0,355.23,355.29,354.57,355.14,4509.0
2024-08-26 10:15:00,354.82,355.68,354.82,355.54,2400.0,354.82,355.68,354.82,355.54,2400.0
2024-08-26 10:20:00,355.55,357.21,355.55,356.69,1631.0,355.55,357.21,355.55,356.69,1631.0
2024-08-26 10:25:00,356.71,357.15,355.65,356.34,2926.0,356.71,357.15,355.65,356.34,2926.0
2024-08-26 10:30:00,355.96,356.33,355.64,356.12,1300.0,355.96,356.33,355.64,356.12,1300.0
2024-08-26 10:35:00,355.52,355.58,354.91,355.13,1200.0,355.52,355.58,354.91,355.13,1200.0
2024-08-26 10:40:00,355.29,355.49,355.28,355.45,1901.0,355.29,355.49,355.28,355.45,1901.0
2024-08-26 10:45:00,355.54,356.05,355.33,356.03,1100.0,355.54,356.05,355.33,356.03,1100.0
2024-08-26 10:50:00,355.81,356.06,355.07,355.83,1400.0,355.81,356.06,355.07,355.83,1400.0
2024-08-26 10:55:00,355.57,355.76,355.25,355.26,1712.0,355.57,355.76,355.25,355.26,1712.0
2024-08-26 11:00:00,355.36,355.36,354.64,355.07,3128.0,355.36,355.36,354.64,355.07,3128.0
2024-08-26 11:05:00,355.37,355.4,355.08,355.38,1473.0,355.37,355.4,355.08,355.38,1473.0
2024-08-26 11:10:00,355.18,355.55,355.14,355.14,1001.0,355.18,355.55,355.14,355.14,1001.0
2024-08-26 11:15:00,355.06,355.21,354.32,354.76,3424.0,355.06,355.21,354.32,354.76,3424.0
2024-08-26 11:20:00,354.76,355.06,354.7,355.05,1500.0,354.76,355.06,354.7,355.05,1500.0
2024-08-26 11:25:00,355.14,355.16,354.83,355.07,2026.0,355.14,355.16,354.83,355.07,2026.0
2024-08-26 11:30:00,354.6,354.64,354.07,354.29,1104.0,354.6,354.64,354.07,354.29,1104.0
2024-08-26 11:35:00,354.36,354.92,354.31,354.92,2024.0,354.36,354.92,354.31,354.92,2024.0
2024-08-26 11:40:00,355.2,355.77,355.2,355.24,1298.0,355.2,355.77,355.2,355.24,1298.0
2024-08-26 11:45:00,355.16,355.22,354.43,354.88,2466.0,355.16,355.22,354.43,354.88,2466.0
2024-08-26 11:50:00,355.23,355.59,354.81,355.22,1600.0,355.23,355.59,354.81,355.22,1600.0
2024-08-26 11:55:00,355.64,355.64,355.11,355.13,6620.0,355.64,355.64,355.11,355.13,6620.0
2024-08-26 12:00:00,355.13,355.56,355.11,355.42,1156.0,355.13,355.56,355.11,355.42,1156.0
2024-08-26 12:05:00,355.42,355.74,355.1,355.13,3485.0,355.42,355.74,355.1,355.13,3485.0
2024-08-26 12:10:00,355.29,355.42,354.97,355.19,6190.0,355.29,355.42,354.97,355.19,6190.0
2024-08-26 12:15:00,355.19,355.46,355.19,355.46,1420.0,355.19,355.46,355.19,355.46,1420.0
2024-08-26 12:20:00,355.58,355.78,355.41,355.43,3296.0,355.58,355.78,355.41,355.43,3296.0
2024-08-26 12:25:00,355.23,355.33,354.94,355.32,3595.0,355.23,355.33,354.94,355.32,3595.0
2024-08-26 12:30:00,355.52,355.54,355.16,355.16,1011.0,355.52,355.54,355.16,355.16,1011.0
2024-08-26 12:35:00,355.31,355.68,355.16,355.68,1787.0,355.31,355.68,355.16,355.68,1787.0
2024-08-26 12:40:00,355.45,355.54,355.45,355.52,1549.0,355.45,355.54,355.45,355.52,1549.0
2024-08-26 12:45:00,355.69,355.76,355.45,355.48,3127.0,355.69,355.76,355.45,355.48,3127.0
2024-08-26 12:50:00,355.56,355.68,355.56,355.66,475.0,355.56,355.68,355.56,355.66,475.0
2024-08-26 12:55:00,355.8,355.93,355.74,355.76,1406.0,355.8,355.93,355.74,355.76,1406.0
2024-08-26 13:00:00,355.8,356.02,355.8,355.99,623.0,355.8,356.02,355.8,355.99,623.0
2024-08-26 13:05:00,355.94,356.06,355.62,355.73,2820.0,355.94,356.06,355.62,355.73,2820.0
2024-08-26 13:10:00,355.74,355.77,355.74,355.75,402.0,355.74,355.77,355.74,355.75,402.0
2024-08-26 13:15:00,355.74,355.75,355.22,355.22,2030.0,355.74,355.75,355.22,355.22,2030.0
2024-08-26 13:20:00,354.97,355.05,354.9,354.95,400.0,354.97,355.05,354.9,354.95,400.0
2024-08-26 13:25:00,355.38,355.47,355.03,355.12,2120.0,355.38,355.47,355.03,355.12,2120.0
2024-08-26 13:30:00,355.23,355.55,355.23,355.55,1131.0,355.23,355.55,355.23,355.55,1131.0
2024-08-26 13:35:00,355.51,355.51,355.09,355.19,923.0,355.51,355.51,355.09,355.19,923.0
2024-08-26 13:40:00,355.21,355.48,355.2,355.38,900.0,355.21,355.48,355.2,355.38,900.0
2024-08-26 13:45:00,355.22,355.22,354.74,354.89,827.0,355.22,355.22,354.74,354.89,827.0
2024-08-26 13:50:00,354.76,354.91,354.48,354.54,2070.0,354.76,354.91,354.48,354.54,2070.0
2024-08-26 13:55:00,354.54,354.77,354.54,354.77,300.0,354.54,354.77,354.54,354.77,300.0
2024-08-26 14:00:00,354.99,355.14,354.87,355.13,1354.0,354.99,355.14,354.87,355.13,1354.0
2024-08-26 14:05:00,354.68,354.89,354.42,354.64,1854.0,354.68,354.89,354.42,354.64,1854.0
2024-08-26 14:10:00,354.57,355.05,354.5,355.05,600.0,354.57,355.05,354.5,355.05,600.0
2024-08-26 14:15:00,354.83,354.83,354.49,354.7,600.0,354.83,354.83,354.49,354.7,600.0
2024-08-26 14:20:00,355.07,355.43,355.07,355.37,700.0,355.07,355.43,355.07,355.37,700.0
2024-08-26 14:25:00,355.18,355.64,355.1,355.37,2545.0,355.18,355.64,355.1,355.37,2545.0
2024-08-26 14:30:00,355.37,355.37,355.18,355.24,500.0,355.37,355.37,355.18,355.24,500.0
2024-08-26 14:35:00,355.46,355.47,355.23,355.44,700.0,355.46,355.47,355.23,355.44,700.0
2024-08-26 14:40:00,355.25,355.25,354.97,355.0,1579.0,355.25,355.25,354.97,355.0,1579.0
2024-08-26 14:45:00,355.21,355.35,355.13,355.23,2170.0,355.21,355.35,355.13,355.23,2170.0
2024-08-26 14:50:00,355.28,355.28,354.94,355.0,424.0,355.28,355.28,354.94,355.0,424.0
2024-08-26 14:55:00,355.0,355.21,355.0,355.21,1500.0,355.0,355.21,355.0,355.21,1500.0
2024-08-26 15:00:00,355.21,355.29,355.1,355.24,1200.0,355.21,355.29,355.1,355.24,1200.0
2024-08-26 15:05:00,355.2,355.21,354.97,355.06,4694.0,355.2,355.21,354.97,355.06,4694.0
2024-08-26 15:10:00,355.19,355.22,354.91,354.92,1515.0,355.19,355.22,354.91,354.92,1515.0
2024-08-26 15:15:00,354.82,354.82,354.58,354.58,200.0,354.82,354.82,354.58,354.58,200.0
2024-08-26 15:20:00,354.56,354.56,354.01,354.01,2628.0,354.56,354.56,354.01,354.01,2628.0
2024-08-26 15:25:00,354.01,354.2,353.98,354.06,2289.0,354.01,354.2,353.98,354.06,2289.0
2024-08-26 15:30:00,353.81,354.51,353.79,354.51,6928.0,353.81,354.51,353.79,354.51,6928.0
2024-08-26 15:35:00,354.21,354.49,354.21,354.41,2546.0,354.21,354.49,354.21,354.41,2546.0
2024-08-26 15:40:00,354.38,354.56,354.05,354.46,2600.0,354.38,354.56,354.05,354.46,2600.0
2024-08-26 15:45:00,354.58,354.64,354.24,354.43,2900.0,354.58,354.64,354.24,354.43,2900.0
2024-08-26 15:50:00,354.62,354.97,353.99,354.72,21341.0,354.62,354.97,353.99,354.72,21341.0
2024-08-26 15:55:00,354.7,355.53,354.61,355.52,27235.0,354.7,355.53,354.61,355.52,27235.0
2024-08-27 09:30:00,355.57,356.66,355.57,356.19,12045.0,355.57,356.66,355.57,356.19,12045.0
2024-08-27 09:35:00,356.15,356.98,355.27,356.25,5078.0,356.15,356.98,355.27,356.25,5078.0
2024-08-27 09:40:00,356.93,357.88,356.9,357.67,1600.0,356.93,357.88,356.9,357.67,1600.0
2024-08-27 09:45:00,358.34,359.49,358.16,359.11,4537.0,358.34,359.49,358.16,359.11,4537.0
2024-08-27 09:50:00,359.64,360.71,359.06,360.41,5007.0,359.64,360.71,359.06,360.41,5007.0
2024-08-27 09:55:00,360.46,361.02,360.18,360.53,14320.0,360.46,361.02,360.18,360.53,14320.0
2024-08-27 10:00:00,360.6,361.83,360.12,361.83,5123.0,360.6,361.83,360.12,361.83,5123.0
2024-08-27 10:05:00,362.16,362.69,361.52,361.79,3164.0,362.16,362.69,361.52,361.79,3164.0
2024-08-27 10:10:00,361.9,362.27,361.53,361.94,5731.0,361.9,362.27,361.53,361.94,5731.0
2024-08-27 10:15:00,361.88,362.03,361.25,362.03,3632.0,361.88,362.03,361.25,362.03,3632.0
2024-08-27 10:20:00,361.54,362.56,361.53,361.67,6007.0,361.54,362.56,361.53,361.67,6007.0
2024-08-27 10:25:00,361.78,361.89,361.53,361.54,1900.0,361.78,361.89,361.53,361.54,1900.0
2024-08-27 10:30:00,361.6,362.7,361.44,362.7,3383.0,361.6,362.7,361.44,362.7,3383.0
2024-08-27 10:35:00,362.72,363.2,362.39,362.66,6312.0,362.72,363.2,362.39,362.66,6312.0
2024-08-27 10:40:00,362.66,362.85,362.59,362.69,2185.0,362.66,362.85,362.59,362.69,2185.0
2024-08-27 10:45:00,362.68,363.03,361.63,361.63,7806.0,362.68,363.03,361.63,361.63,7806.0
2024-08-27 10:50:00,361.5,361.51,360.91,361.12,3914.0,361.5,361.51,360.91,361.12,3914.0
2024-08-27 10:55:00,360.94,361.83,360.93,361.83,7336.0,360.94,361.83,360.93,361.83,7336.0
2024-08-27 11:00:00,362.18,362.59,362.15,362.59,2731.0,362.18,362.59,362.15,362.59,2731.0
2024-08-27 11:05:00,362.86,362.86,362.2,362.3,4691.0,362.86,362.86,362.2,362.3,4691.0
2024-08-27 11:10:00,362.26,362.63,361.65,362.26,5433.0,362.26,362.63,361.65,362.26,5433.0
2024-08-27 11:15:00,362.5,362.55,362.13,362.37,4671.0,362.5,362.55,362.13,362.37,4671.0
2024-08-27 11:20:00,362.16,362.78,362.15,362.37,2846.0,362.16,362.78,362.15,362.37,2846.0
2024-08-27 11:25:00,362.35,363.0,362.24,362.3,5027.0,362.35,363.0,362.24,362.3,5027.0
2024-08-27 11:30:00,362.43,362.43,361.39,361.6,7857.0,362.43,362.43,361.39,361.6,7857.0
2024-08-27 11:35:00,361.6,362.38,361.56,362.38,5143.0,361.6,362.38,361.56,362.38,5143.0
2024-08-27 11:40:00,362.17,362.67,362.16,362.67,1355.0,362.17,362.67,362.16,362.67,1355.0
2024-08-27 11:45:00,362.59,363.0,362.59,362.76,4438.0,362.59,363.0,362.59,362.76,4438.0
2024-08-27 11:50:00,362.95,362.95,362.56,362.8,1300.0,362.95,362.95,362.56,362.8,1300.0
2024-08-27 11:55:00,362.9,362.98,361.92,361.93,6751.0,362.9,362.98,361.92,361.93,6751.0
2024-08-27 12:00:00,361.93,361.93,361.59,361.63,2420.0,361.93,361.93,361.59,361.63,2420.0
2024-08-27 12:05:00,361.63,361.82,361.49,361.78,7244.0,361.63,361.82,361.49,361.78,7244.0
2024-08-27 12:10:00,361.69,362.72,361.69,362.7,9332.0,361.69,362.72,361.69,362.7,9332.0
2024-08-27 12:15:00,362.92,363.24,362.88,362.94,2877.0,362.92,363.24,362.88,362.94,2877.0
2024-08-27 12:20:00,362.92,363.05,362.71,362.77,3368.0,362.92,363.05,362.71,362.77,3368.0
2024-08-27 12:25:00,362.74,363.01,362.74,362.86,896.0,362.74,363.01,362.74,362.86,896.0
2024-08-27 12:30:00,362.94,363.27,362.47,362.47,5452.0,362.94,363.27,362.47,362.47,5452.0
2024-08-27 12:35:00,362.49,362.68,362.47,362.53,1810.0,362.49,362.68,362.47,362.53,1810.0
2024-08-27 12:40:00,362.74,362.77,362.51,362.74,4008.0,362.74,362.77,362.51,362.74,4008.0
2024-08-27 12:45:00,362.52,362.78,361.94,362.52,5262.0,362.52,362.78,361.94,362.52,5262.0
2024-08-27 12:50:00,362.69,362.69,361.98,361.99,4362.0,362.69,362.69,361.98,361.99,4362.0
2024-08-27 12:55:00,361.49,361.82,361.0,361.08,1542.0,361.49,361.82,361.0,361.08,1542.0
2024-08-27 13:00:00,360.98,361.43,360.91,361.26,7176.0,360.98,361.43,360.91,361.26,7176.0
2024-08-27 13:05:00,361.01,361.04,360.69,360.99,1822.0,361.01,361.04,360.69,360.99,1822.0
2024-08-27 13:10:00,360.99,360.99,360.73,360.97,1256.0,360.99,360.99,360.73,360.97,1256.0
2024-08-27 13:15:00,360.71,360.76,360.42,360.44,1301.0,360.71,360.76,360.42,360.44,1301.0
2024-08-27 13:20:00,360.44,360.98,360.44,360.85,2002.0,360.44,360.98,360.44,360.85,2002.0
2024-08-27 13:25:00,361.06,361.19,360.85,361.08,2027.0,361.06,361.19,360.85,361.08,2027.0
2024-08-27 13:30:00,361.41,361.41,360.61,360.62,5055.0,361.41,361.41,360.61,360.62,5055.0
2024-08-27 13:35:00,360.61,361.09,360.61,360.85,2832.0,360.61,361.09,360.61,360.85,2832.0
2024-08-27 13:40:00,360.68,361.02,360.63,360.86,3629.0,360.68,361.02,360.63,360.86,3629.0
2024-08-27 13:45:00,360.8,360.97,360.48,360.97,4921.0,360.8,360.97,360.48,360.97,4921.0
2024-08-27 13:50:00,360.97,361.03,360.78,360.83,2829.0,360.97,361.03,360.78,360.83,2829.0
2024-08-27 13:55:00,360.82,360.82,360.66,360.79,1905.0,360.82,360.82,360.66,360.79,1905.0
2024-08-27 14:00:00,360.72,361.13,360.71,361.12,2356.0,360.72,361.13,360.71,361.12,2356.0
2024-08-27 14:05:00,360.8,361.39,360.79,361.19,3505.0,360.8,361.39,360.79,361.19,3505.0
2024-08-27 14:10:00,361.28,361.81,361.1,361.72,3214.0,361.28,361.81,361.1,361.72,3214.0
2024-08-27 14:15:00,361.77,362.04,361.62,362.03,4977.0,361.77,362.04,361.62,362.03,4977.0
2024-08-27 14:20:00,362.0,362.0,361.19,361.33,8703.0,362.0,362.0,361.19,361.33,8703.0
2024-08-27 14:25:00,361.45,361.55,361.13,361.44,1447.0,361.45,361.55,361.13,361.44,1447.0
2024-08-27 14:30:00,361.44,361.45,361.25,361.25,1636.0,361.44,361.45,361.25,361.25,1636.0
2024-08-27 14:35:00,361.12,361.12,361.0,361.12,498.0,361.12,361.12,361.0,361.12,498.0
2024-08-27 14:40:00,361.12,361.55,360.94,361.46,11230.0,361.12,361.55,360.94,361.46,11230.0
2024-08-27 14:45:00,361.41,361.76,361.37,361.75,2212.0,361.41,361.76,361.37,361.75,2212.0
2024-08-27 14:50:00,361.68,362.1,361.58,362.1,3128.0,361.68,362.1,361.58,362.1,3128.0
2024-08-27 14:55:00,361.94,362.06,361.81,361.92,1599.0,361.94,362.06,361.81,361.92,1599.0
2024-08-27 15:00:00,361.83,361.95,361.63,361.63,1119.0,361.83,361.95,361.63,361.63,1119.0
2024-08-27 15:05:00,361.97,362.56,361.73,362.56,2086.0,361.97,362.56,361.73,362.56,2086.0
2024-08-27 15:10:00,362.33,362.68,362.19,362.68,3767.0,362.33,362.68,362.19,362.68,3767.0
2024-08-27 15:15:00,362.74,362.9,362.64,362.65,3028.0,362.74,362.9,362.64,362.65,3028.0
2024-08-27 15:20:00,362.79,363.02,362.77,362.81,4599.0,362.79,363.02,362.77,362.81,4599.0
2024-08-27 15:25:00,362.91,363.06,362.87,362.92,2906.0,362.91,363.06,362.87,362.92,2906.0
2024-08-27 15:30:00,362.7,362.78,361.89,361.98,2351.0,362.7,362.78,361.89,361.98,2351.0
2024-08-27 15:35:00,361.88,362.59,361.77,362.59,6107.0,361.88,362.59,361.77,362.59,6107.0
2024-08-27 15:40:00,362.64,362.83,362.52,362.55,23054.0,362.64,362.83,362.52,362.55,23054.0
2024-08-27 15:45:00,362.34,362.34,361.82,362.25,5190.0,362.34,362.34,361.82,362.25,5190.0
2024-08-27 15:50:00,362.11,362.25,361.6,361.6,16330.0,362.11,362.25,361.6,361.6,16330.0
2024-08-27 15:55:00,361.61,362.05,360.76,360.77,66116.0,361.61,362.05,360.76,360.77,66116.0
2024-08-28 09:30:00,359.68,360.73,358.01,360.73,3723.0,359.68,360.73,358.01,360.73,3723.0
2024-08-28 09:35:00,360.26,360.26,358.95,359.0,1029.0,360.26,360.26,358.95,359.0,1029.0
2024-08-28 09:40:00,358.72,359.26,358.43,359.22,1904.0,358.72,359.26,358.43,359.22,1904.0
2024-08-28 09:45:00,359.23,361.26,358.86,361.07,12246.0,359.23,361.26,358.86,361.07,12246.0
2024-08-28 09:50:00,361.09,362.12,360.97,361.83,1763.0,361.09,362.12,360.97,361.83,1763.0
2024-08-28 09:55:00,361.57,361.83,361.03,361.83,24968.0,361.57,361.83,361.03,361.83,24968.0
2024-08-28 10:00:00,362.16,362.16,361.06,361.31,1415.0,362.16,362.16,361.06,361.31,1415.0
2024-08-28 10:05:00,360.74,360.85,360.14,360.2,2597.0,360.74,360.85,360.14,360.2,2597.0
2024-08-28 10:10:00,360.28,360.36,359.84,360.0,8135.0,360.28,360.36,359.84,360.0,8135.0
2024-08-28 10:15:00,359.56,359.79,359.31,359.58,900.0,359.56,359.79,359.31,359.58,900.0
2024-08-28 10:20:00,359.29,359.29,358.41,358.41,1300.0,359.29,359.29,358.41,358.41,1300.0
2024-08-28 10:25:00,358.64,358.64,357.42,357.42,613.0,358.64,358.64,357.42,357.42,613.0
2024-08-28 10:30:00,357.9,358.43,357.85,358.22,1635.0,357.9,358.43,357.85,358.22,1635.0
2024-08-28 10:35:00,357.83,358.28,357.82,358.1,623.0,357.83,358.28,357.82,358.1,623.0
2024-08-28 10:40:00,358.1,358.4,357.75,357.75,2457.0,358.1,358.4,357.75,357.75,2457.0
2024-08-28 10:45:00,357.85,357.85,357.25,357.59,712.0,357.85,357.85,357.25,357.59,712.0
2024-08-28 10:50:00,357.65,357.65,357.58,357.58,300.0,357.65,357.65,357.58,357.58,300.0
2024-08-28 10:55:00,357.54,357.79,357.52,357.53,600.0,357.54,357.79,357.52,357.53,600.0
2024-08-28 11:00:00,357.25,357.55,356.8,356.81,3506.0,357.25,357.55,356.8,356.81,3506.0
2024-08-28 11:05:00,357.03,357.31,356.57,357.31,1977.0,357.03,357.31,356.57,357.31,1977.0
2024-08-28 11:10:00,357.47,357.68,357.02,357.52,4466.0,357.47,357.68,357.02,357.52,4466.0
2024-08-28 11:15:00,357.46,357.46,357.05,357.09,2847.0,357.46,357.46,357.05,357.09,2847.0
2024-08-28 11:20:00,356.86,356.98,356.82,356.98,400.0,356.86,356.98,356.82,356.98,400.0
2024-08-28 11:25:00,357.0,358.03,356.91,358.03,8108.0,357.0,358.03,356.91,358.03,8108.0
2024-08-28 11:30:00,357.71,357.89,357.04,357.35,5809.0,357.71,357.89,357.04,357.35,5809.0
2024-08-28 11:35:00,357.28,357.28,357.28,357.28,137.0,357.28,357.28,357.28,357.28,137.0
2024-08-28 11:40:00,357.33,357.46,357.25,357.29,4708.0,357.33,357.46,357.25,357.29,4708.0
2024-08-28 11:45:00,357.35,357.93,357.24,357.26,7682.0,357.35,357.93,357.24,357.26,7682.0
2024-08-28 11:50:00,357.45,357.45,357.35,357.37,700.0,357.45,357.45,357.35,357.37,700.0
2024-08-28 11:55:00,357.54,357.69,357.35,357.45,12051.0,357.54,357.69,357.35,357.45,12051.0
2024-08-28 12:00:00,357.4,357.51,357.26,357.45,2100.0,357.4,357.51,357.26,357.45,2100.0
2024-08-28 12:05:00,357.42,357.42,356.24,356.55,2089.0,357.42,357.42,356.24,356.55,2089.0
2024-08-28 12:10:00,356.48,356.49,356.01,356.33,5467.0,356.48,356.49,356.01,356.33,5467.0
2024-08-28 12:15:00,356.05,356.05,355.63,355.63,738.0,356.05,356.05,355.63,355.63,738.0
2024-08-28 12:20:00,355.17,355.28,355.05,355.05,400.0,355.17,355.28,355.05,355.05,400.0
2024-08-28 12:25:00,354.88,355.26,354.88,355.25,1100.0,354.88,355.26,354.88,355.25,1100.0
2024-08-28 12:30:00,355.24,355.26,354.66,355.16,2033.0,355.24,355.26,354.66,355.16,2033.0
2024-08-28 12:35:00,355.02,355.38,354.89,355.19,900.0,355.02,355.38,354.89,355.19,900.0
2024-08-28 12:40:00,355.28,355.33,354.98,354.99,900.0,355.28,355.33,354.98,354.99,900.0
2024-08-28 12:45:00,355.19,355.38,355.18,355.19,900.0,355.19,355.38,355.18,355.19,900.0
2024-08-28 12:50:00,355.13,355.39,354.9,355.12,2088.0,355.13,355.39,354.9,355.12,2088.0
2024-08-28 12:55:00,355.11,355.47,354.97,354.97,1111.0,355.11,355.47,354.97,354.97,1111.0
2024-08-28 13:00:00,355.3,355.41,355.24,355.24,1200.0,355.3,355.41,355.24,355.24,1200.0
2024-08-28 13:05:00,355.43,355.65,355.43,355.65,400.0,355.43,355.65,355.43,355.65,400.0
2024-08-28 13:10:00,355.65,355.86,355.15,355.48,2533.0,355.65,355.86,355.15,355.48,2533.0
2024-08-28 13:15:00,355.17,355.45,355.04,355.38,900.0,355.17,355.45,355.04,355.38,900.0
2024-08-28 13:20:00,355.34,355.69,355.06,355.69,1200.0,355.34,355.69,355.06,355.69,1200.0
2024-08-28 13:25:00,355.38,355.76,355.38,355.75,1600.0,355.38,355.76,355.38,355.75,1600.0
2024-08-28 13:30:00,355.75,356.05,355.61,356.04,1000.0,355.75,356.05,355.61,356.04,1000.0
2024-08-28 13:35:00,355.83,356.0,355.46,356.0,1300.0,355.83,356.0,355.46,356.0,1300.0
2024-08-28 13:40:00,355.7,355.99,355.44,355.78,1332.0,355.7,355.99,355.44,355.78,1332.0
2024-08-28 13:45:00,355.96,355.96,355.48,355.48,1167.0,355.96,355.96,355.48,355.48,1167.0
2024-08-28 13:50:00,355.6,355.81,355.18,355.19,3052.0,355.6,355.81,355.18,355.19,3052.0
2024-08-28 13:55:00,355.24,355.24,354.63,354.63,1023.0,355.24,355.24,354.63,354.63,1023.0
2024-08-28 14:00:00,354.8,354.8,354.05,354.05,1000.0,354.8,354.8,354.05,354.05,1000.0
2024-08-28 14:05:00,354.45,354.64,354.25,354.64,1310.0,354.45,354.64,354.25,354.64,1310.0
2024-08-28 14:10:00,354.56,354.97,354.56,354.88,700.0,354.56,354.97,354.56,354.88,700.0
2024-08-28 14:15:00,354.87,355.07,354.64,354.96,600.0,354.87,355.07,354.64,354.96,600.0
2024-08-28 14:20:00,354.75,355.11,354.74,355.08,1115.0,354.75,355.11,354.74,355.08,1115.0
2024-08-28 14:25:00,355.0,355.4,354.93,355.4,900.0,355.0,355.4,354.93,355.4,900.0
2024-08-28 14:30:00,355.16,355.43,354.99,354.99,946.0,355.16,355.43,354.99,354.99,946.0
2024-08-28 14:35:00,355.27,355.54,355.12,355.38,800.0,355.27,355.54,355.12,355.38,800.0
2024-08-28 14:40:00,355.56,355.69,355.4,355.66,2207.0,355.56,355.69,355.4,355.66,2207.0
2024-08-28 14:45:00,355.84,355.84,355.32,355.32,725.0,355.84,355.84,355.32,355.32,725.0
2024-08-28 14:50:00,355.57,356.18,355.57,356.05,2960.0,355.57,356.18,355.57,356.05,2960.0
2024-08-28 14:55:00,356.29,356.53,355.58,356.53,4131.0,356.29,356.53,355.58,356.53,4131.0
2024-08-28 15:00:00,356.46,356.87,356.13,356.75,4438.0,356.46,356.87,356.13,356.75,4438.0
2024-08-28 15:05:00,356.66,356.97,355.9,356.31,1400.0,356.66,356.97,355.9,356.31,1400.0
2024-08-28 15:10:00,356.31,356.44,355.98,356.07,3167.0,356.31,356.44,355.98,356.07,3167.0
2024-08-28 15:15:00,356.19,356.46,356.05,356.46,2200.0,356.19,356.46,356.05,356.46,2200.0
2024-08-28 15:20:00,356.66,356.66,356.29,356.61,1259.0,356.66,356.66,356.29,356.61,1259.0
2024-08-28 15:25:00,356.56,357.17,356.49,356.49,2908.0,356.56,357.17,356.49,356.49,2908.0
2024-08-28 15:30:00,356.38,356.8,356.3,356.34,1430.0,356.38,356.8,356.3,356.34,1430.0
2024-08-28 15:35:00,356.52,356.72,356.22,356.43,3798.0,356.52,356.72,356.22,356.43,3798.0
2024-08-28 15:40:00,356.41,356.85,356.3,356.65,2681.0,356.41,356.85,356.3,356.65,2681.0
2024-08-28 15:45:00,356.7,356.83,355.61,355.61,6791.0,356.7,356.83,355.61,355.61,6791.0
2024-08-28 15:50:00,355.87,356.5,355.56,355.56,8166.0,355.87,356.5,355.56,355.56,8166.0
2024-08-28 15:55:00,355.8,356.06,355.71,355.76,23906.0,355.8,356.06,355.71,355.76,23906.0
2024-08-29 09:30:00,358.23,358.23,355.8,356.86,3970.0,358.23,358.23,355.8,356.86,3970.0
2024-08-29 09:35:00,356.97,356.97,355.49,355.58,990.0,356.97,356.97,355.49,355.58,990.0
2024-08-29 09:40:00,356.24,356.25,355.65,355.71,700.0,356.24,356.25,355.65,355.71,700.0
2024-08-29 09:45:00,355.71,355.71,355.44,355.44,700.0,355.71,355.71,355.44,355.44,700.0
2024-08-29 09:50:00,355.0,355.0,354.29,354.79,1309.0,355.0,355.0,354.29,354.79,1309.0
2024-08-29 09:55:00,355.03,356.58,354.86,356.03,7810.0,355.03,356.58,354.86,356.03,7810.0
2024-08-29 10:00:00,356.34,356.9,356.29,356.74,1766.0,356.34,356.9,356.29,356.74,1766.0
2024-08-29 10:05:00,357.49,357.49,357.37,357.37,2297.0,357.49,357.49,357.37,357.37,2297.0
2024-08-29 10:10:00,357.69,357.88,356.8,356.81,4101.0,357.69,357.88,356.8,356.81,4101.0
2024-08-29 10:15:00,357.21,358.02,357.21,358.02,1343.0,357.21,358.02,357.21,358.02,1343.0
2024-08-29 10:20:00,357.34,357.79,357.24,357.24,1949.0,357.34,357.79,357.24,357.24,1949.0
2024-08-29 10:25:00,357.36,357.36,357.18,357.18,400.0,357.36,357.36,357.18,357.18,400.0
2024-08-29 10:30:00,357.46,357.69,357.21,357.3,2696.0,357.46,357.69,357.21,357.3,2696.0
2024-08-29 10:35:00,357.25,357.65,357.11,357.6,2114.0,357.25,357.65,357.11,357.6,2114.0
2024-08-29 10:40:00,357.46,357.75,356.75,357.01,1430.0,357.46,357.75,356.75,357.01,1430.0
2024-08-29 10:45:00,357.13,357.13,356.33,356.49,1572.0,357.13,357.13,356.33,356.49,1572.0
2024-08-29 10:50:00,356.83,356.83,356.38,356.47,1885.0,356.83,356.83,356.38,356.47,1885.0
2024-08-29 10:55:00,356.73,356.89,356.72,356.79,700.0,356.73,356.89,356.72,356.79,700.0
2024-08-29 11:00:00,356.5,356.68,356.5,356.6,866.0,356.5,356.68,356.5,356.6,866.0
2024-08-29 11:05:00,356.63,356.89,356.6,356.61,1020.0,356.63,356.89,356.6,356.61,1020.0
2024-08-29 11:10:00,356.61,356.87,356.46,356.57,4457.0,356.61,356.87,356.46,356.57,4457.0
2024-08-29 11:15:00,356.7,356.7,356.23,356.56,1300.0,356.7,356.7,356.23,356.56,1300.0
2024-08-29 11:20:00,356.6,356.77,355.97,356.1,2303.0,356.6,356.77,355.97,356.1,2303.0
2024-08-29 11:25:00,356.18,356.55,356.18,356.55,1700.0,356.18,356.55,356.18,356.55,1700.0
2024-08-29 11:30:00,356.55,356.55,355.79,356.05,9447.0,356.55,356.55,355.79,356.05,9447.0
2024-08-29 11:35:00,356.04,356.37,355.23,356.37,6871.0,356.04,356.37,355.23,356.37,6871.0
2024-08-29 11:40:00,356.3,356.93,356.3,356.87,1400.0,356.3,356.93,356.3,356.87,1400.0
2024-08-29 11:45:00,356.54,356.84,356.46,356.5,5439.0,356.54,356.84,356.46,356.5,5439.0
2024-08-29 11:50:00,356.67,356.7,356.21,356.22,6976.0,356.67,356.7,356.21,356.22,6976.0
2024-08-29 11:55:00,356.18,356.18,355.6,355.6,5381.0,356.18,356.18,355.6,355.6,5381.0
2024-08-29 12:00:00,355.76,356.0,355.7,355.84,1500.0,355.76,356.0,355.7,355.84,1500.0
2024-08-29 12:05:00,356.01,356.07,355.28,355.35,2673.0,356.01,356.07,355.28,355.35,2673.0
2024-08-29 12:10:00,355.34,355.43,355.33,355.33,1235.0,355.34,355.43,355.33,355.33,1235.0
2024-08-29 12:15:00,355.53,355.66,354.55,354.67,5961.0,355.53,355.66,354.55,354.67,5961.0
2024-08-29 12:20:00,354.67,355.21,354.4,355.12,4060.0,354.67,355.21,354.4,355.12,4060.0
2024-08-29 12:25:00,355.17,355.4,355.08,355.38,3500.0,355.17,355.4,355.08,355.38,3500.0
2024-08-29 12:30:00,355.4,355.5,355.38,355.39,886.0,355.4,355.5,355.38,355.39,886.0
2024-08-29 12:35:00,355.59,355.6,355.42,355.5,1343.0,355.59,355.6,355.42,355.5,1343.0
2024-08-29 12:40:00,355.59,355.59,355.43,355.59,957.0,355.59,355.59,355.43,355.59,957.0
2024-08-29 12:45:00,355.54,355.65,355.39,355.59,1547.0,355.54,355.65,355.39,355.59,1547.0
2024-08-29 12:50:00,355.58,355.58,355.23,355.26,900.0,355.58,355.58,355.23,355.26,900.0
2024-08-29 12:55:00,355.29,355.75,355.28,355.72,3091.0,355.29,355.75,355.28,355.72,3091.0
2024-08-29 13:00:00,355.64,355.64,355.29,355.36,1500.0,355.64,355.64,355.29,355.36,1500.0
2024-08-29 13:05:00,355.36,355.41,355.05,355.06,1319.0,355.36,355.41,355.05,355.06,1319.0
2024-08-29 13:10:00,355.08,355.17,354.78,354.78,2084.0,355.08,355.17,354.78,354.78,2084.0
2024-08-29 13:15:00,354.92,354.92,354.91,354.92,200.0,354.92,354.92,354.91,354.92,200.0
2024-08-29 13:20:00,354.73,355.0,354.58,354.58,3262.0,354.73,355.0,354.58,354.58,3262.0
2024-08-29 13:25:00,354.74,354.79,354.47,354.76,1246.0,354.74,354.79,354.47,354.76,1246.0
2024-08-29 13:30:00,354.55,355.13,354.55,355.13,7987.0,354.55,355.13,354.55,355.13,7987.0
2024-08-29 13:35:00,355.15,355.19,354.89,354.97,5456.0,355.15,355.19,354.89,354.97,5456.0
2024-08-29 13:40:00,354.97,355.59,354.96,355.56,1800.0,354.97,355.59,354.96,355.56,1800.0
2024-08-29 13:45:00,355.56,355.57,355.03,355.17,2771.0,355.56,355.57,355.03,355.17,2771.0
2024-08-29 13:50:00,355.04,355.13,354.96,355.1,5433.0,355.04,355.13,354.96,355.1,5433.0
2024-08-29 13:55:00,355.1,355.1,354.66,355.05,4005.0,355.1,355.1,354.66,355.05,4005.0
2024-08-29 14:00:00,355.13,355.29,354.89,355.18,3304.0,355.13,355.29,354.89,355.18,3304.0
2024-08-29 14:05:00,355.18,355.18,354.9,354.91,3046.0,355.18,355.18,354.9,354.91,3046.0
2024-08-29 14:10:00,354.76,354.85,354.01,354.22,3455.0,354.76,354.85,354.01,354.22,3455.0
2024-08-29 14:15:00,354.2,354.79,354.2,354.79,2107.0,354.2,354.79,354.2,354.79,2107.0
2024-08-29 14:20:00,354.59,354.59,354.15,354.42,1420.0,354.59,354.59,354.15,354.42,1420.0
2024-08-29 14:25:00,354.42,354.74,353.85,353.85,3937.0,354.42,354.74,353.85,353.85,3937.0
2024-08-29 14:30:00,353.85,354.03,353.57,353.86,6342.0,353.85,354.03,353.57,353.86,6342.0
2024-08-29 14:35:00,353.86,353.87,353.36,353.57,3829.0,353.86,353.87,353.36,353.57,3829.0
2024-08-29 14:40:00,353.61,353.78,353.23,353.34,1311.0,353.61,353.78,353.23,353.34,1311.0
2024-08-29 14:45:00,353.34,353.39,353.29,353.39,834.0,353.34,353.39,353.29,353.39,834.0
2024-08-29 14:50:00,353.39,353.99,353.39,353.98,2775.0,353.39,353.99,353.39,353.98,2775.0
2024-08-29 14:55:00,353.98,353.98,352.86,352.86,2729.0,353.98,353.98,352.86,352.86,2729.0
2024-08-29 15:00:00,352.7,352.7,352.34,352.57,2028.0,352.7,352.7,352.34,352.57,2028.0
2024-08-29 15:05:00,352.57,352.62,352.06,352.25,2331.0,352.57,352.62,352.06,352.25,2331.0
2024-08-29 15:10:00,352.22,352.53,352.01,352.19,3623.0,352.22,352.53,352.01,352.19,3623.0
2024-08-29 15:15:00,352.19,352.72,352.1,352.52,2342.0,352.19,352.72,352.1,352.52,2342.0
2024-08-29 15:20:00,352.51,352.79,352.31,352.31,1913.0,352.51,352.79,352.31,352.31,1913.0
2024-08-29 15:25:00,352.49,352.85,352.3,352.79,4573.0,352.49,352.85,352.3,352.79,4573.0
2024-08-29 15:30:00,352.79,352.92,352.5,352.58,4737.0,352.79,352.92,352.5,352.58,4737.0
2024-08-29 15:35:00,352.53,353.13,352.5,352.5,7934.0,352.53,353.13,352.5,352.5,7934.0
2024-08-29 15:40:00,352.54,352.7,351.79,351.79,11258.0,352.54,352.7,351.79,351.79,11258.0
2024-08-29 15:45:00,351.8,352.26,351.55,351.66,6724.0,351.8,352.26,351.55,351.66,6724.0
2024-08-29 15:50:00,351.66,351.77,350.9,351.09,16454.0,351.66,351.77,350.9,351.09,16454.0
2024-08-29 15:55:00,351.21,351.74,350.74,351.45,69157.0,351.21,351.74,350.74,351.45,69157.0
2024-08-30 09:30:00,354.72,354.72,348.68,348.68,13749.0,354.72,354.72,348.68,348.68,13749.0
2024-08-30 09:35:00,349.3,350.67,348.52,349.55,4863.0,349.3,350.67,348.52,349.55,4863.0
2024-08-30 09:40:00,349.15,349.99,348.79,349.19,4123.0,349.15,349.99,348.79,349.19,4123.0
2024-08-30 09:45:00,349.2,349.4,348.8,348.8,1826.0,349.2,349.4,348.8,348.8,1826.0
2024-08-30 09:50:00,349.26,350.18,349.08,350.18,4012.0,349.26,350.18,349.08,350.18,4012.0
2024-08-30 09:55:00,350.25,350.46,349.54,350.18,2609.0,350.25,350.46,349.54,350.18,2609.0
2024-08-30 10:00:00,350.22,350.53,349.42,349.96,4013.0,350.22,350.53,349.42,349.96,4013.0
2024-08-30 10:05:00,349.62,349.8,349.0,349.0,1491.0,349.62,349.8,349.0,349.0,1491.0
2024-08-30 10:10:00,349.64,349.65,349.0,349.0,1731.0,349.64,349.65,349.0,349.0,1731.0
2024-08-30 10:15:00,348.8,348.95,348.54,348.95,894.0,348.8,348.95,348.54,348.95,894.0
2024-08-30 10:20:00,348.76,348.81,348.72,348.73,400.0,348.76,348.81,348.72,348.73,400.0
2024-08-30 10:25:00,348.71,348.71,348.7,348.7,402.0,348.71,348.71,348.7,348.7,402.0
2024-08-30 10:30:00,348.5,348.92,348.5,348.54,2506.0,348.5,348.92,348.5,348.54,2506.0
2024-08-30 10:35:00,348.57,348.69,348.29,348.32,1518.0,348.57,348.69,348.29,348.32,1518.0
2024-08-30 10:40:00,348.21,348.42,346.96,347.06,7592.0,348.21,348.42,346.96,347.06,7592.0
2024-08-30 10:45:00,346.76,348.07,346.44,348.07,3321.0,346.76,348.07,346.44,348.07,3321.0
2024-08-30 10:50:00,347.6,347.6,347.0,347.0,2507.0,347.6,347.6,347.0,347.0,2507.0
2024-08-30 10:55:00,346.86,347.47,346.72,346.93,2150.0,346.86,347.47,346.72,346.93,2150.0
2024-08-30 11:00:00,347.0,347.0,346.76,346.82,300.0,347.0,347.0,346.76,346.82,300.0
2024-08-30 11:05:00,346.96,347.78,346.95,347.78,5100.0,346.96,347.78,346.95,347.78,5100.0
2024-08-30 11:10:00,347.81,347.81,346.41,346.43,3980.0,347.81,347.81,346.41,346.43,3980.0
2024-08-30 11:15:00,346.49,346.56,346.3,346.53,1220.0,346.49,346.56,346.3,346.53,1220.0
2024-08-30 11:20:00,346.36,346.54,346.18,346.18,1668.0,346.36,346.54,346.18,346.18,1668.0
2024-08-30 11:25:00,346.4,346.49,346.14,346.45,3256.0,346.4,346.49,346.14,346.45,3256.0
2024-08-30 11:30:00,346.37,346.37,345.96,346.0,1491.0,346.37,346.37,345.96,346.0,1491.0
2024-08-30 11:35:00,346.01,346.01,345.54,345.77,2900.0,346.01,346.01,345.54,345.77,2900.0
2024-08-30 11:40:00,345.77,345.8,345.6,345.71,3160.0,345.77,345.8,345.6,345.71,3160.0
2024-08-30 11:45:00,345.79,345.94,345.65,345.81,3475.0,345.79,345.94,345.65,345.81,3475.0
2024-08-30 11:50:00,345.67,345.67,345.19,345.19,2638.0,345.67,345.67,345.19,345.19,2638.0
2024-08-30 11:55:00,345.19,345.69,344.94,345.49,6545.0,345.19,345.69,344.94,345.49,6545.0
2024-08-30 12:00:00,345.49,346.02,345.48,345.65,1216.0,345.49,346.02,345.48,345.65,1216.0
2024-08-30 12:05:00,346.08,347.03,346.08,346.86,2832.0,346.08,347.03,346.08,346.86,2832.0
2024-08-30 12:10:00,347.09,347.33,346.89,347.33,1000.0,347.09,347.33,346.89,347.33,1000.0
2024-08-30 12:15:00,347.43,347.43,347.14,347.14,200.0,347.43,347.43,347.14,347.14,200.0
2024-08-30 12:20:00,347.05,347.19,346.86,346.86,3751.0,347.05,347.19,346.86,346.86,3751.0
2024-08-30 12:25:00,346.78,347.23,346.78,347.06,2463.0,346.78,347.23,346.78,347.06,2463.0
2024-08-30 12:30:00,347.05,347.05,346.69,346.81,2491.0,347.05,347.05,346.69,346.81,2491.0
2024-08-30 12:35:00,346.76,347.12,346.76,347.12,900.0,346.76,347.12,346.76,347.12,900.0
2024-08-30 12:40:00,347.09,347.1,346.97,347.1,2019.0,347.09,347.1,346.97,347.1,2019.0
2024-08-30 12:45:00,346.99,347.1,346.74,346.74,5631.0,346.99,347.1,346.74,346.74,5631.0
2024-08-30 12:50:00,346.87,346.96,346.87,346.87,620.0,346.87,346.96,346.87,346.87,620.0
2024-08-30 12:55:00,346.88,346.92,346.87,346.88,520.0,346.88,346.92,346.87,346.88,520.0
2024-08-30 13:00:00,346.89,347.6,346.88,347.6,1322.0,346.89,347.6,346.88,347.6,1322.0
2024-08-30 13:05:00,347.64,347.65,347.32,347.34,2800.0,347.64,347.65,347.32,347.34,2800.0
2024-08-30 13:10:00,347.34,347.49,346.99,347.05,3550.0,347.34,347.49,346.99,347.05,3550.0
2024-08-30 13:15:00,347.34,347.34,347.19,347.19,1905.0,347.34,347.34,347.19,347.19,1905.0
2024-08-30 13:20:00,347.03,347.21,347.03,347.2,3305.0,347.03,347.21,347.03,347.2,3305.0
2024-08-30 13:25:00,347.2,347.2,347.03,347.03,7097.0,347.2,347.2,347.03,347.03,7097.0
2024-08-30 13:30:00,347.06,347.07,346.91,346.91,1409.0,347.06,347.07,346.91,346.91,1409.0
2024-08-30 13:35:00,346.94,347.2,346.77,346.77,5000.0,346.94,347.2,346.77,346.77,5000.0
2024-08-30 13:40:00,346.5,346.72,346.5,346.72,325.0,346.5,346.72,346.5,346.72,325.0
2024-08-30 13:45:00,346.75,346.75,346.55,346.58,1220.0,346.75,346.75,346.55,346.58,1220.0
2024-08-30 13:50:00,346.46,346.46,346.32,346.42,801.0,346.46,346.46,346.32,346.42,801.0
2024-08-30 13:55:00,346.42,346.56,346.28,346.28,1644.0,346.42,346.56,346.28,346.28,1644.0
2024-08-30 14:00:00,346.31,346.79,346.31,346.67,1924.0,346.31,346.79,346.31,346.67,1924.0
2024-08-30 14:05:00,346.71,346.95,346.62,346.95,1100.0,346.71,346.95,346.62,346.95,1100.0
2024-08-30 14:10:00,346.9,347.05,346.9,346.96,565.0,346.9,347.05,346.9,346.96,565.0
2024-08-30 14:15:00,347.06,347.1,346.95,347.06,700.0,347.06,347.1,346.95,347.06,700.0
2024-08-30 14:20:00,347.04,347.2,346.93,347.2,4178.0,347.04,347.2,346.93,347.2,4178.0
2024-08-30 14:25:00,347.2,347.28,347.1,347.24,3755.0,347.2,347.28,347.1,347.24,3755.0
2024-08-30 14:30:00,347.2,347.2,347.1,347.13,408.0,347.2,347.2,347.1,347.13,408.0
2024-08-30 14:35:00,347.11,347.59,347.01,347.58,8994.0,347.11,347.59,347.01,347.58,8994.0
2024-08-30 14:40:00,347.87,347.95,347.87,347.94,300.0,347.87,347.95,347.87,347.94,300.0
2024-08-30 14:45:00,347.91,347.99,347.69,347.82,1292.0,347.91,347.99,347.69,347.82,1292.0
2024-08-30 14:50:00,347.85,348.35,347.84,348.35,1420.0,347.85,348.35,347.84,348.35,1420.0
2024-08-30 14:55:00,348.19,348.21,347.84,348.03,1543.0,348.19,348.21,347.84,348.03,1543.0
2024-08-30 15:00:00,348.03,348.03,347.84,347.84,2927.0,348.03,348.03,347.84,347.84,2927.0
2024-08-30 15:05:00,347.81,347.87,347.37,347.37,2302.0,347.81,347.87,347.37,347.37,2302.0
2024-08-30 15:10:00,347.54,347.54,347.21,347.21,1250.0,347.54,347.54,347.21,347.21,1250.0
2024-08-30 15:15:00,347.37,347.37,347.19,347.35,3084.0,347.37,347.37,347.19,347.35,3084.0
2024-08-30 15:20:00,347.47,347.7,347.25,347.28,2981.0,347.47,347.7,347.25,347.28,2981.0
2024-08-30 15:25:00,347.28,347.6,347.22,347.4,2500.0,347.28,347.6,347.22,347.4,2500.0
2024-08-30 15:30:00,347.5,347.6,347.49,347.5,4311.0,347.5,347.6,347.49,347.5,4311.0
2024-08-30 15:35:00,347.6,347.6,347.26,347.34,7478.0,347.6,347.6,347.26,347.34,7478.0
2024-08-30 15:40:00,347.33,347.7,346.8,346.94,9603.0,347.33,347.7,346.8,346.94,9603.0
2024-08-30 15:45:00,346.89,346.95,346.54,346.74,3912.0,346.89,346.95,346.54,346.74,3912.0
2024-08-30 15:50:00,346.72,347.7,346.71,347.09,27133.0,346.72,347.7,346.71,347.09,27133.0
2024-08-30 15:55:00,347.14,347.77,347.14,347.44,95158.0,347.14,347.77,347.14,347.44,95158.0
2024-09-03 09:30:00,345.53,345.99,342.82,344.71,19575.0,345.53,345.99,342.82,344.71,19575.0
2024-09-03 09:35:00,344.85,344.85,343.38,343.4,2902.0,344.85,344.85,343.38,343.4,2902.0
2024-09-03 09:40:00,343.63,345.28,343.63,344.77,6644.0,343.63,345.28,343.63,344.77,6644.0
2024-09-03 09:45:00,344.71,345.88,344.4,345.88,16145.0,344.71,345.88,344.4,345.88,16145.0
2024-09-03 09:50:00,345.27,347.48,345.27,346.5,4885.0,345.27,347.48,345.27,346.5,4885.0
2024-09-03 09:55:00,346.71,347.14,346.27,347.14,7931.0,346.71,347.14,346.27,347.14,7931.0
2024-09-03 10:00:00,346.96,347.88,346.94,347.61,7744.0,346.96,347.88,346.94,347.61,7744.0
2024-09-03 10:05:00,347.88,349.36,347.78,348.77,2830.0,347.88,349.36,347.78,348.77,2830.0
2024-09-03 10:10:00,348.79,349.72,348.73,349.09,4786.0,348.79,349.72,348.73,349.09,4786.0
2024-09-03 10:15:00,349.1,349.1,348.44,348.97,3376.0,349.1,349.1,348.44,348.97,3376.0
2024-09-03 10:20:00,348.98,349.0,348.47,348.72,8030.0,348.98,349.0,348.47,348.72,8030.0
2024-09-03 10:25:00,348.72,348.77,348.12,348.43,6974.0,348.72,348.77,348.12,348.43,6974.0
2024-09-03 10:30:00,348.21,348.24,347.1,347.11,3477.0,348.21,348.24,347.1,347.11,3477.0
2024-09-03 10:35:00,347.11,347.72,347.1,347.31,4806.0,347.11,347.72,347.1,347.31,4806.0
2024-09-03 10:40:00,347.11,347.61,347.11,347.5,1890.0,347.11,347.61,347.11,347.5,1890.0
2024-09-03 10:45:00,347.43,347.61,347.28,347.61,3274.0,347.43,347.61,347.28,347.61,3274.0
2024-09-03 10:50:00,347.5,347.63,347.18,347.48,4426.0,347.5,347.63,347.18,347.48,4426.0
2024-09-03 10:55:00,347.45,347.93,347.35,347.93,5884.0,347.45,347.93,347.35,347.93,5884.0
2024-09-03 11:00:00,347.65,347.77,347.45,347.68,16223.0,347.65,347.77,347.45,347.68,16223.0
2024-09-03 11:05:00,347.67,347.68,347.3,347.37,8395.0,347.67,347.68,347.3,347.37,8395.0
2024-09-03 11:10:00,347.25,347.25,346.71,346.71,2920.0,347.25,347.25,346.71,346.71,2920.0
2024-09-03 11:15:00,347.07,347.08,346.73,346.73,600.0,347.07,347.08,346.73,346.73,600.0
2024-09-03 11:20:00,346.88,346.9,346.5,346.66,1649.0,346.88,346.9,346.5,346.66,1649.0
2024-09-03 11:25:00,346.57,347.22,346.57,347.22,2116.0,346.57,347.22,346.57,347.22,2116.0
2024-09-03 11:30:00,347.18,347.18,346.75,346.75,1201.0,347.18,347.18,346.75,346.75,1201.0
2024-09-03 11:35:00,346.78,347.13,346.52,346.59,2656.0,346.78,347.13,346.52,346.59,2656.0
2024-09-03 11:40:00,346.6,346.74,346.26,346.52,3771.0,346.6,346.74,346.26,346.52,3771.0
2024-09-03 11:45:00,346.5,346.55,346.11,346.48,4485.0,346.5,346.55,346.11,346.48,4485.0
2024-09-03 11:50:00,346.39,346.72,346.39,346.56,490.0,346.39,346.72,346.39,346.56,490.0
2024-09-03 11:55:00,346.54,346.75,346.48,346.49,5562.0,346.54,346.75,346.48,346.49,5562.0
2024-09-03 12:00:00,346.41,346.42,346.17,346.32,1600.0,346.41,346.42,346.17,346.32,1600.0
2024-09-03 12:05:00,346.11,346.23,345.97,346.23,2111.0,346.11,346.23,345.97,346.23,2111.0
2024-09-03 12:10:00,346.12,346.49,346.11,346.43,2439.0,346.12,346.49,346.11,346.43,2439.0
2024-09-03 12:15:00,346.41,346.41,345.96,346.3,5851.0,346.41,346.41,345.96,346.3,5851.0
2024-09-03 12:20:00,346.5,346.72,346.38,346.43,2673.0,346.5,346.72,346.38,346.43,2673.0
2024-09-03 12:25:00,346.47,346.52,346.36,346.52,863.0,346.47,346.52,346.36,346.52,863.0
2024-09-03 12:30:00,346.43,346.79,346.41,346.79,2278.0,346.43,346.79,346.41,346.79,2278.0
2024-09-03 12:35:00,346.78,347.33,346.41,347.33,3000.0,346.78,347.33,346.41,347.33,3000.0
2024-09-03 12:40:00,347.2,347.27,346.88,346.92,14311.0,347.2,347.27,346.88,346.92,14311.0
2024-09-03 12:45:00,346.98,347.34,346.97,347.19,2361.0,346.98,347.34,346.97,347.19,2361.0
2024-09-03 12:50:00,347.2,347.2,346.76,346.84,1500.0,347.2,347.2,346.76,346.84,1500.0
2024-09-03 12:55:00,347.02,347.16,346.86,346.94,1300.0,347.02,347.16,346.86,346.94,1300.0
2024-09-03 13:00:00,346.85,347.03,346.72,347.03,3686.0,346.85,347.03,346.72,347.03,3686.0
2024-09-03 13:05:00,347.03,347.2,346.83,346.87,4605.0,347.03,347.2,346.83,346.87,4605.0
2024-09-03 13:10:00,346.85,346.85,346.06,346.17,3648.0,346.85,346.85,346.06,346.17,3648.0
2024-09-03 13:15:00,346.41,346.59,346.28,346.59,600.0,346.41,346.59,346.28,346.59,600.0
2024-09-03 13:20:00,346.45,346.72,346.45,346.71,5100.0,346.45,346.72,346.45,346.71,5100.0
2024-09-03 13:25:00,346.82,346.85,346.7,346.75,4721.0,346.82,346.85,346.7,346.75,4721.0
2024-09-03 13:30:00,346.6,346.85,346.19,346.4,5300.0,346.6,346.85,346.19,346.4,5300.0
2024-09-03 13:35:00,346.42,346.42,346.08,346.15,2324.0,346.42,346.42,346.08,346.15,2324.0
2024-09-03 13:40:00,346.23,346.23,345.68,345.94,2696.0,346.23,346.23,345.68,345.94,2696.0
2024-09-03 13:45:00,345.98,346.15,345.94,346.13,1400.0,345.98,346.15,345.94,346.13,1400.0
2024-09-03 13:50:00,346.0,346.0,345.75,345.81,1616.0,346.0,346.0,345.75,345.81,1616.0
2024-09-03 13:55:00,345.81,345.81,345.56,345.56,2735.0,345.81,345.81,345.56,345.56,2735.0
2024-09-03 14:00:00,345.57,345.57,344.92,345.02,1851.0,345.57,345.57,344.92,345.02,1851.0
2024-09-03 14:05:00,345.09,345.54,345.09,345.54,1928.0,345.09,345.54,345.09,345.54,1928.0
2024-09-03 14:10:00,345.84,345.88,345.54,345.69,3146.0,345.84,345.88,345.54,345.69,3146.0
2024-09-03 14:15:00,345.55,345.62,345.22,345.22,3558.0,345.55,345.62,345.22,345.22,3558.0
2024-09-03 14:20:00,345.39,345.47,345.27,345.31,4985.0,345.39,345.47,345.27,345.31,4985.0
2024-09-03 14:25:00,345.42,345.9,345.4,345.9,2423.0,345.42,345.9,345.4,345.9,2423.0
2024-09-03 14:30:00,345.52,346.31,345.41,346.31,1900.0,345.52,346.31,345.41,346.31,1900.0
2024-09-03 14:35:00,345.94,345.94,345.76,345.76,1970.0,345.94,345.94,345.76,345.76,1970.0
2024-09-03 14:40:00,345.74,345.82,345.56,345.67,1415.0,345.74,345.82,345.56,345.67,1415.0
2024-09-03 14:45:00,345.77,345.94,345.77,345.94,300.0,345.77,345.94,345.77,345.94,300.0
2024-09-03 14:50:00,345.82,346.04,345.81,346.04,600.0,345.82,346.04,345.81,346.04,600.0
2024-09-03 14:55:00,345.93,346.29,345.75,346.14,2517.0,345.93,346.29,345.75,346.14,2517.0
2024-09-03 15:00:00,346.36,346.37,346.09,346.17,1405.0,346.36,346.37,346.09,346.17,1405.0
2024-09-03 15:05:00,346.1,346.24,345.97,346.03,3591.0,346.1,346.24,345.97,346.03,3591.0
2024-09-03 15:10:00,346.08,346.42,346.08,346.42,500.0,346.08,346.42,346.08,346.42,500.0
2024-09-03 15:15:00,346.41,346.53,346.38,346.38,1737.0,346.41,346.53,346.38,346.38,1737.0
2024-09-03 15:20:00,346.3,346.45,345.93,346.23,4964.0,346.3,346.45,345.93,346.23,4964.0
2024-09-03 15:25:00,346.3,346.3,345.95,345.95,5416.0,346.3,346.3,345.95,345.95,5416.0
2024-09-03 15:30:00,345.88,346.33,345.78,346.3,14072.0,345.88,346.33,345.78,346.3,14072.0
2024-09-03 15:35:00,346.23,346.94,346.13,346.69,21115.0,346.23,346.94,346.13,346.69,21115.0
2024-09-03 15:40:00,346.7,346.7,346.36,346.53,11681.0,346.7,346.7,346.36,346.53,11681.0
2024-09-03 15:45:00,346.6,346.61,346.29,346.45,27223.0,346.6,346.61,346.29,346.45,27223.0
2024-09-03 15:50:00,346.45,346.45,345.87,346.05,21527.0,346.45,346.45,345.87,346.05,21527.0
2024-09-03 15:55:00,346.02,346.45,346.02,346.44,43541.0,346.02,346.45,346.02,346.44,43541.0
2024-09-04 09:30:00,348.52,348.52,346.5,346.94,6385.0,348.52,348.52,346.5,346.94,6385.0
2024-09-04 09:35:00,347.15,348.37,347.14,347.94,792.0,347.15,348.37,347.14,347.94,792.0
2024-09-04 09:40:00,347.91,348.33,347.84,348.02,2226.0,347.91,348.33,347.84,348.02,2226.0
2024-09-04 09:45:00,348.45,349.0,348.45,348.85,2368.0,348.45,349.0,348.45,348.85,2368.0
2024-09-04 09:50:00,349.05,349.7,348.78,349.0,1200.0,349.05,349.7,348.78,349.0,1200.0
2024-09-04 09:55:00,349.27,350.89,349.27,350.01,1407.0,349.27,350.89,349.27,350.01,1407.0
2024-09-04 10:00:00,349.99,349.99,348.06,348.06,3538.0,349.99,349.99,348.06,348.06,3538.0
2024-09-04 10:05:00,348.06,348.82,348.05,348.43,3584.0,348.06,348.82,348.05,348.43,3584.0
2024-09-04 10:10:00,348.49,348.69,347.99,348.28,2017.0,348.49,348.69,347.99,348.28,2017.0
2024-09-04 10:15:00,348.34,349.15,348.17,349.15,4166.0,348.34,349.15,348.17,349.15,4166.0
2024-09-04 10:20:00,349.62,349.97,349.24,349.86,3178.0,349.62,349.97,349.24,349.86,3178.0
2024-09-04 10:25:00,349.61,350.4,349.36,350.4,1711.0,349.61,350.4,349.36,350.4,1711.0
2024-09-04 10:30:00,350.32,351.35,350.22,350.76,17029.0,350.32,351.35,350.22,350.76,17029.0
2024-09-04 10:35:00,350.41,350.6,350.06,350.37,3600.0,350.41,350.6,350.06,350.37,3600.0
2024-09-04 10:40:00,350.49,350.83,350.26,350.82,6144.0,350.49,350.83,350.26,350.82,6144.0
2024-09-04 10:45:00,350.83,351.09,350.83,350.89,2290.0,350.83,351.09,350.83,350.89,2290.0
2024-09-04 10:50:00,350.96,351.88,350.96,351.88,5019.0,350.96,351.88,350.96,351.88,5019.0
2024-09-04 10:55:00,351.79,352.93,351.79,352.93,38945.0,351.79,352.93,351.79,352.93,38945.0
2024-09-04 11:00:00,353.05,355.2,353.05,354.85,40623.0,353.05,355.2,353.05,354.85,40623.0
2024-09-04 11:05:00,354.86,355.51,354.29,354.71,13898.0,354.86,355.51,354.29,354.71,13898.0
2024-09-04 11:10:00,354.45,354.46,353.51,353.52,1222.0,354.45,354.46,353.51,353.52,1222.0
2024-09-04 11:15:00,353.65,353.65,352.64,353.21,4085.0,353.65,353.65,352.64,353.21,4085.0
2024-09-04 11:20:00,352.98,352.98,352.08,352.44,1345.0,352.98,352.98,352.08,352.44,1345.0
2024-09-04 11:25:00,352.27,352.96,352.27,352.69,4376.0,352.27,352.96,352.27,352.69,4376.0
2024-09-04 11:30:00,352.56,352.56,345.91,348.47,41646.0,352.56,352.56,345.91,348.47,41646.0
2024-09-04 11:35:00,348.71,348.96,346.32,346.61,25780.0,348.71,348.96,346.32,346.61,25780.0
2024-09-04 11:40:00,346.88,346.88,343.8,344.3,16529.0,346.88,346.88,343.8,344.3,16529.0
2024-09-04 11:45:00,344.11,347.34,344.11,345.39,6370.0,344.11,347.34,344.11,345.39,6370.0
2024-09-04 11:50:00,345.69,346.07,344.96,346.0,4961.0,345.69,346.07,344.96,346.0,4961.0
2024-09-04 11:55:00,345.79,346.74,345.46,346.29,19183.0,345.79,346.74,345.46,346.29,19183.0
2024-09-04 12:00:00,346.25,346.45,345.32,345.32,3949.0,346.25,346.45,345.32,345.32,3949.0
2024-09-04 12:05:00,345.66,345.87,345.06,345.06,3300.0,345.66,345.87,345.06,345.06,3300.0
2024-09-04 12:10:00,345.3,345.54,344.9,344.9,4556.0,345.3,345.54,344.9,344.9,4556.0
2024-09-04 12:15:00,344.76,344.77,344.08,344.26,3900.0,344.76,344.77,344.08,344.26,3900.0
2024-09-04 12:20:00,344.21,344.48,344.06,344.29,3663.0,344.21,344.48,344.06,344.29,3663.0
2024-09-04 12:25:00,344.48,344.99,344.26,344.69,3300.0,344.48,344.99,344.26,344.69,3300.0
2024-09-04 12:30:00,344.84,345.22,344.2,344.22,2058.0,344.84,345.22,344.2,344.22,2058.0
2024-09-04 12:35:00,344.12,344.56,344.11,344.26,1700.0,344.12,344.56,344.11,344.26,1700.0
2024-09-04 12:40:00,344.12,344.12,343.16,343.16,3277.0,344.12,344.12,343.16,343.16,3277.0
2024-09-04 12:45:00,343.21,343.21,342.66,343.18,5993.0,343.21,343.21,342.66,343.18,5993.0
2024-09-04 12:50:00,342.96,343.42,342.66,343.4,2300.0,342.96,343.42,342.66,343.4,2300.0
2024-09-04 12:55:00,343.7,343.7,343.18,343.18,1120.0,343.7,343.7,343.18,343.18,1120.0
2024-09-04 13:00:00,343.05,343.46,342.55,343.46,5108.0,343.05,343.46,342.55,343.46,5108.0
2024-09-04 13:05:00,343.66,343.66,343.21,343.35,900.0,343.66,343.66,343.21,343.35,900.0
2024-09-04 13:10:00,342.78,342.84,342.78,342.84,400.0,342.78,342.84,342.78,342.84,400.0
2024-09-04 13:15:00,342.85,344.95,342.84,344.83,14430.0,342.85,344.95,342.84,344.83,14430.0
2024-09-04 13:20:00,344.67,344.93,344.59,344.93,1900.0,344.67,344.93,344.59,344.93,1900.0
2024-09-04 13:25:00,344.93,345.85,344.93,345.06,5329.0,344.93,345.85,344.93,345.06,5329.0
2024-09-04 13:30:00,344.92,344.92,339.92,340.28,36736.0,344.92,344.92,339.92,340.28,36736.0
2024-09-04 13:35:00,340.0,340.38,332.97,335.02,80156.0,340.0,340.38,332.97,335.02,80156.0
2024-09-04 13:40:00,335.02,336.47,333.57,335.84,41075.0,335.02,336.47,333.57,335.84,41075.0
2024-09-04 13:45:00,335.44,337.34,334.83,337.03,19660.0,335.44,337.34,334.83,337.03,19660.0
2024-09-04 13:50:00,336.89,337.33,332.6,332.89,15090.0,336.89,337.33,332.6,332.89,15090.0
2024-09-04 13:55:00,333.48,333.7,330.55,331.12,26101.0,333.48,333.7,330.55,331.12,26101.0
2024-09-04 14:00:00,331.74,332.13,330.79,331.28,14657.0,331.74,332.13,330.79,331.28,14657.0
2024-09-04 14:05:00,331.28,332.69,331.17,332.56,17216.0,331.28,332.69,331.17,332.56,17216.0
2024-09-04 14:10:00,332.6,332.6,330.73,330.89,12706.0,332.6,332.6,330.73,330.89,12706.0
2024-09-04 14:15:00,331.31,331.7,330.7,331.38,13508.0,331.31,331.7,330.7,331.38,13508.0
2024-09-04 14:20:00,331.4,332.15,330.66,330.66,13470.0,331.4,332.15,330.66,330.66,13470.0
2024-09-04 14:25:00,330.66,331.96,330.6,331.21,9582.0,330.66,331.96,330.6,331.21,9582.0
2024-09-04 14:30:00,331.21,331.29,330.57,331.19,15743.0,331.21,331.29,330.57,331.19,15743.0
2024-09-04 14:35:00,330.96,331.89,330.81,331.89,11739.0,330.96,331.89,330.81,331.89,11739.0
2024-09-04 14:40:00,331.77,332.61,331.11,332.5,15560.0,331.77,332.61,331.11,332.5,15560.0
2024-09-04 14:45:00,332.63,333.48,332.49,332.93,10530.0,332.63,333.48,332.49,332.93,10530.0
2024-09-04 14:50:00,332.93,334.17,332.92,333.05,3251.0,332.93,334.17,332.92,333.05,3251.0
2024-09-04 14:55:00,332.99,333.03,331.75,331.78,15509.0,332.99,333.03,331.75,331.78,15509.0
2024-09-04 15:00:00,331.75,331.85,330.61,330.61,11732.0,331.75,331.85,330.61,330.61,11732.0
2024-09-04 15:05:00,330.93,331.1,330.6,330.82,4703.0,330.93,331.1,330.6,330.82,4703.0
2024-09-04 15:10:00,331.01,331.23,330.55,331.17,4361.0,331.01,331.23,330.55,331.17,4361.0
2024-09-04 15:15:00,331.22,331.22,330.68,330.76,5674.0,331.22,331.22,330.68,330.76,5674.0
2024-09-04 15:20:00,330.51,331.23,330.46,331.06,6268.0,330.51,331.23,330.46,331.06,6268.0
2024-09-04 15:25:00,331.2,331.4,330.57,330.57,15950.0,331.2,331.4,330.57,330.57,15950.0
2024-09-04 15:30:00,330.55,331.21,329.55,329.75,11011.0,330.55,331.21,329.55,329.75,11011.0
2024-09-04 15:35:00,329.94,330.46,329.4,329.4,5143.0,329.94,330.46,329.4,329.4,5143.0
2024-09-04 15:40:00,329.63,330.13,329.34,329.81,16300.0,329.63,330.13,329.34,329.81,16300.0
2024-09-04 15:45:00,329.81,330.75,329.81,330.75,7978.0,329.81,330.75,329.81,330.75,7978.0
2024-09-04 15:50:00,330.93,332.25,330.89,331.57,33064.0,330.93,332.25,330.89,331.57,33064.0
2024-09-04 15:55:00,331.62,332.24,331.42,331.61,68480.0,331.62,332.24,331.42,331.61,68480.0
2024-09-05 09:30:00,334.27,334.27,327.19,327.83,19046.0,334.27,334.27,327.19,327.83,19046.0
2024-09-05 09:35:00,326.67,327.28,323.2,325.44,42614.0,326.67,327.28,323.2,325.44,42614.0
2024-09-05 09:40:00,325.44,329.23,325.4,328.35,17363.0,325.44,329.23,325.4,328.35,17363.0
2024-09-05 09:45:00,328.96,329.68,328.35,328.42,11940.0,328.96,329.68,328.35,328.42,11940.0
2024-09-05 09:50:00,328.66,328.77,327.45,328.4,31267.0,328.66,328.77,327.45,328.4,31267.0
2024-09-05 09:55:00,328.5,328.7,327.31,327.71,22045.0,328.5,328.7,327.31,327.71,22045.0
2024-09-05 10:00:00,327.71,328.44,327.55,327.55,19527.0,327.71,328.44,327.55,327.55,19527.0
2024-09-05 10:05:00,327.56,329.11,327.22,327.87,19555.0,327.56,329.11,327.22,327.87,19555.0
2024-09-05 10:10:00,327.85,328.0,326.46,327.19,11846.0,327.85,328.0,326.46,327.19,11846.0
2024-09-05 10:15:00,327.05,328.05,327.05,327.18,6658.0,327.05,328.05,327.05,327.18,6658.0
2024-09-05 10:20:00,327.37,327.5,326.74,327.27,10136.0,327.37,327.5,326.74,327.27,10136.0
2024-09-05 10:25:00,327.18,327.86,327.18,327.73,7433.0,327.18,327.86,327.18,327.73,7433.0
2024-09-05 10:30:00,328.0,328.04,327.15,327.44,2497.0,328.0,328.04,327.15,327.44,2497.0
2024-09-05 10:35:00,326.82,326.83,326.11,326.11,3271.0,326.82,326.83,326.11,326.11,3271.0
2024-09-05 10:40:00,326.37,327.49,326.13,326.13,6528.0,326.37,327.49,326.13,326.13,6528.0
2024-09-05 10:45:00,325.8,325.8,325.41,325.55,2552.0,325.8,325.8,325.41,325.55,2552.0
2024-09-05 10:50:00,325.37,326.32,325.18,326.24,7406.0,325.37,326.32,325.18,326.24,7406.0
2024-09-05 10:55:00,326.28,327.3,326.27,326.62,5577.0,326.28,327.3,326.27,326.62,5577.0
2024-09-05 11:00:00,326.61,326.77,325.98,326.23,8607.0,326.61,326.77,325.98,326.23,8607.0
2024-09-05 11:05:00,326.01,326.47,325.97,326.47,3801.0,326.01,326.47,325.97,326.47,3801.0
2024-09-05 11:10:00,326.54,326.65,326.2,326.43,6103.0,326.54,326.65,326.2,326.43,6103.0
2024-09-05 11:15:00,326.29,327.37,326.19,327.37,33655.0,326.29,327.37,326.19,327.37,33655.0
2024-09-05 11:20:00,327.18,327.33,326.65,326.79,8201.0,327.18,327.33,326.65,326.79,8201.0
2024-09-05 11:25:00,326.54,326.91,326.2,326.25,4294.0,326.54,326.91,326.2,326.25,4294.0
2024-09-05 11:30:00,326.25,326.84,326.24,326.84,4308.0,326.25,326.84,326.24,326.84,4308.0
2024-09-05 11:35:00,326.79,327.1,326.77,326.87,5329.0,326.79,327.1,326.77,326.87,5329.0
2024-09-05 11:40:00,326.81,326.83,326.5,326.67,1900.0,326.81,326.83,326.5,326.67,1900.0
2024-09-05 11:45:00,326.75,326.92,326.13,326.26,7608.0,326.75,326.92,326.13,326.26,7608.0
2024-09-05 11:50:00,326.31,326.45,326.07,326.13,4250.0,326.31,326.45,326.07,326.13,4250.0
2024-09-05 11:55:00,326.03,326.03,325.66,325.96,4383.0,326.03,326.03,325.66,325.96,4383.0
2024-09-05 12:00:00,325.78,326.08,325.76,326.08,1400.0,325.78,326.08,325.76,326.08,1400.0
2024-09-05 12:05:00,325.93,326.79,325.83,326.79,2705.0,325.93,326.79,325.83,326.79,2705.0
2024-09-05 12:10:00,326.58,326.58,326.13,326.13,2723.0,326.58,326.58,326.13,326.13,2723.0
2024-09-05 12:15:00,326.14,326.29,325.9,326.29,2471.0,326.14,326.29,325.9,326.29,2471.0
2024-09-05 12:20:00,326.25,326.62,326.25,326.62,1600.0,326.25,326.62,326.25,326.62,1600.0
2024-09-05 12:25:00,326.61,326.76,326.42,326.45,1442.0,326.61,326.76,326.42,326.45,1442.0
2024-09-05 12:30:00,326.43,326.43,326.28,326.32,400.0,326.43,326.43,326.28,326.32,400.0
2024-09-05 12:35:00,326.4,326.4,325.84,326.31,4027.0,326.4,326.4,325.84,326.31,4027.0
2024-09-05 12:40:00,326.31,326.72,326.3,326.46,2587.0,326.31,326.72,326.3,326.46,2587.0
2024-09-05 12:45:00,326.52,326.82,326.5,326.53,1017.0,326.52,326.82,326.5,326.53,1017.0
2024-09-05 12:50:00,326.72,327.0,326.59,326.8,4402.0,326.72,327.0,326.59,326.8,4402.0
2024-09-05 12:55:00,326.82,326.96,326.68,326.84,2908.0,326.82,326.96,326.68,326.84,2908.0
2024-09-05 13:00:00,326.84,326.99,326.78,326.94,2445.0,326.84,326.99,326.78,326.94,2445.0
2024-09-05 13:05:00,326.82,326.82,326.3,326.6,4967.0,326.82,326.82,326.3,326.6,4967.0
2024-09-05 13:10:00,326.68,326.7,326.58,326.7,600.0,326.68,326.7,326.58,326.7,600.0
2024-09-05 13:15:00,326.7,326.7,326.25,326.6,3672.0,326.7,326.7,326.25,326.6,3672.0
2024-09-05 13:20:00,326.3,326.83,326.3,326.83,3491.0,326.3,326.83,326.3,326.83,3491.0
2024-09-05 13:25:00,326.87,327.1,326.79,326.91,23950.0,326.87,327.1,326.79,326.91,23950.0
2024-09-05 13:30:00,327.1,328.36,326.99,328.35,24024.0,327.1,328.36,326.99,328.35,24024.0
2024-09-05 13:35:00,328.55,329.19,328.54,328.75,4273.0,328.55,329.19,328.54,328.75,4273.0
2024-09-05 13:40:00,328.92,329.16,328.84,328.98,2108.0,328.92,329.16,328.84,328.98,2108.0
2024-09-05 13:45:00,328.92,329.12,328.28,328.54,3657.0,328.92,329.12,328.28,328.54,3657.0
2024-09-05 13:50:00,328.27,328.42,328.2,328.42,1434.0,328.27,328.42,328.2,328.42,1434.0
2024-09-05 13:55:00,328.62,328.7,328.45,328.7,2848.0,328.62,328.7,328.45,328.7,2848.0
2024-09-05 14:00:00,328.7,328.7,327.81,328.33,6763.0,328.7,328.7,327.81,328.33,6763.0
2024-09-05 14:05:00,328.32,328.7,328.32,328.7,4897.0,328.32,328.7,328.32,328.7,4897.0
2024-09-05 14:10:00,328.7,328.7,327.4,327.4,11406.0,328.7,328.7,327.4,327.4,11406.0
2024-09-05 14:15:00,327.38,327.59,327.22,327.46,4051.0,327.38,327.59,327.22,327.46,4051.0
2024-09-05 14:20:00,327.46,327.6,327.34,327.42,4498.0,327.46,327.6,327.34,327.42,4498.0
2024-09-05 14:25:00,327.42,327.6,327.23,327.23,3029.0,327.42,327.6,327.23,327.23,3029.0
2024-09-05 14:30:00,327.31,327.6,327.31,327.55,1200.0,327.31,327.6,327.31,327.55,1200.0
2024-09-05 14:35:00,327.48,328.58,327.48,328.2,13437.0,327.48,328.58,327.48,328.2,13437.0
2024-09-05 14:40:00,328.18,328.42,328.11,328.31,2297.0,328.18,328.42,328.11,328.31,2297.0
2024-09-05 14:45:00,328.31,328.42,328.2,328.2,3002.0,328.31,328.42,328.2,328.2,3002.0
2024-09-05 14:50:00,328.36,328.54,328.14,328.54,3612.0,328.36,328.54,328.14,328.54,3612.0
2024-09-05 14:55:00,328.55,328.55,328.05,328.06,4821.0,328.55,328.55,328.05,328.06,4821.0
2024-09-05 15:00:00,328.03,328.44,328.03,328.29,5227.0,328.03,328.44,328.03,328.29,5227.0
2024-09-05 15:05:00,328.44,328.86,328.21,328.86,4981.0,328.44,328.86,328.21,328.86,4981.0
2024-09-05 15:10:00,329.0,329.2,328.63,329.2,9015.0,329.0,329.2,328.63,329.2,9015.0
2024-09-05 15:15:00,329.49,329.5,329.06,329.27,5932.0,329.49,329.5,329.06,329.27,5932.0
2024-09-05 15:20:00,329.3,329.31,328.98,329.05,2555.0,329.3,329.31,328.98,329.05,2555.0
2024-09-05 15:25:00,328.94,329.09,328.87,328.93,5760.0,328.94,329.09,328.87,328.93,5760.0
2024-09-05 15:30:00,328.88,329.2,328.88,329.18,7498.0,328.88,329.2,328.88,329.18,7498.0
2024-09-05 15:35:00,329.19,329.6,329.0,329.11,9305.0,329.19,329.6,329.0,329.11,9305.0
2024-09-05 15:40:00,329.15,329.74,328.91,329.14,11988.0,329.15,329.74,328.91,329.14,11988.0
2024-09-05 15:45:00,329.14,329.34,328.95,329.22,11951.0,329.14,329.34,328.95,329.22,11951.0
2024-09-05 15:50:00,329.34,329.73,328.32,329.65,32265.0,329.34,329.73,328.32,329.65,32265.0
2024-09-05 15:55:00,329.81,330.9,329.61,330.88,63818.0,329.81,330.9,329.61,330.88,63818.0
2024-09-06 09:30:00,331.41,336.74,331.07,336.74,10245.0,331.41,336.74,331.07,336.74,10245.0
2024-09-06 09:35:00,336.69,337.95,335.58,336.46,6163.0,336.69,337.95,335.58,336.46,6163.0
2024-09-06 09:40:00,336.46,337.56,335.64,336.56,8833.0,336.46,337.56,335.64,336.56,8833.0
2024-09-06 09:45:00,336.26,336.73,333.66,333.67,6643.0,336.26,336.73,333.66,333.67,6643.0
2024-09-06 09:50:00,333.7,334.48,333.16,334.06,16728.0,333.7,334.48,333.16,334.06,16728.0
2024-09-06 09:55:00,334.08,334.08,332.93,332.93,3897.0,334.08,334.08,332.93,332.93,3897.0
2024-09-06 10:00:00,332.41,333.06,332.09,332.25,12290.0,332.41,333.06,332.09,332.25,12290.0
2024-09-06 10:05:00,332.05,332.45,331.57,331.93,6800.0,332.05,332.45,331.57,331.93,6800.0
2024-09-06 10:10:00,331.92,332.24,330.86,331.94,16910.0,331.92,332.24,330.86,331.94,16910.0
2024-09-06 10:15:00,331.91,331.91,330.4,330.48,4454.0,331.91,331.91,330.4,330.48,4454.0
2024-09-06 10:20:00,330.79,330.82,329.0,329.29,10245.0,330.79,330.82,329.0,329.29,10245.0
2024-09-06 10:25:00,328.85,329.38,328.01,328.31,7393.0,328.85,329.38,328.01,328.31,7393.0
2024-09-06 10:30:00,328.06,328.31,326.25,327.32,7482.0,328.06,328.31,326.25,327.32,7482.0
2024-09-06 10:35:00,326.63,326.64,325.63,325.96,5926.0,326.63,326.64,325.63,325.96,5926.0
2024-09-06 10:40:00,325.96,326.41,325.56,326.19,9720.0,325.96,326.41,325.56,326.19,9720.0
2024-09-06 10:45:00,326.15,327.19,326.13,327.19,6118.0,326.15,327.19,326.13,327.19,6118.0
2024-09-06 10:50:00,326.92,327.19,326.2,326.41,4975.0,326.92,327.19,326.2,326.41,4975.0
2024-09-06 10:55:00,326.37,326.93,326.34,326.52,4391.0,326.37,326.93,326.34,326.52,4391.0
2024-09-06 11:00:00,326.72,327.84,326.69,327.09,10136.0,326.72,327.84,326.69,327.09,10136.0
2024-09-06 11:05:00,327.04,327.29,326.73,326.97,3780.0,327.04,327.29,326.73,326.97,3780.0
2024-09-06 11:10:00,327.05,327.77,327.02,327.33,17768.0,327.05,327.77,327.02,327.33,17768.0
2024-09-06 11:15:00,327.19,327.19,326.01,326.08,5315.0,327.19,327.19,326.01,326.08,5315.0
2024-09-06 11:20:00,326.38,326.44,326.13,326.13,1456.0,326.38,326.44,326.13,326.13,1456.0
2024-09-06 11:25:00,326.08,326.08,325.33,325.33,4515.0,326.08,326.08,325.33,325.33,4515.0
2024-09-06 11:30:00,325.46,326.01,325.44,325.55,2845.0,325.46,326.01,325.44,325.55,2845.0
2024-09-06 11:35:00,325.52,325.73,325.47,325.5,3022.0,325.52,325.73,325.47,325.5,3022.0
2024-09-06 11:40:00,325.64,325.64,325.17,325.5,1888.0,325.64,325.64,325.17,325.5,1888.0
2024-09-06 11:45:00,325.26,325.26,324.74,324.74,1351.0,325.26,325.26,324.74,324.74,1351.0
2024-09-06 11:50:00,324.72,324.72,324.35,324.71,2110.0,324.72,324.72,324.35,324.71,2110.0
2024-09-06 11:55:00,324.88,325.04,324.69,324.89,1700.0,324.88,325.04,324.69,324.89,1700.0
2024-09-06 12:00:00,324.75,325.72,324.61,325.72,5199.0,324.75,325.72,324.61,325.72,5199.0
2024-09-06 12:05:00,325.75,326.15,325.28,326.14,3079.0,325.75,326.15,325.28,326.14,3079.0
2024-09-06 12:10:00,325.77,325.92,325.62,325.65,1300.0,325.77,325.92,325.62,325.65,1300.0
2024-09-06 12:15:00,325.75,325.84,325.34,325.34,2100.0,325.75,325.84,325.34,325.34,2100.0
2024-09-06 12:20:00,325.55,326.18,325.42,326.11,3536.0,325.55,326.18,325.42,326.11,3536.0
2024-09-06 12:25:00,326.07,326.37,326.07,326.09,1623.0,326.07,326.37,326.07,326.09,1623.0
2024-09-06 12:30:00,326.27,327.18,326.26,327.12,3003.0,326.27,327.18,326.26,327.12,3003.0
2024-09-06 12:35:00,327.47,327.5,327.23,327.34,5171.0,327.47,327.5,327.23,327.34,5171.0
2024-09-06 12:40:00,327.32,327.86,327.3,327.86,3968.0,327.32,327.86,327.3,327.86,3968.0
2024-09-06 12:45:00,327.85,327.85,327.38,327.51,2241.0,327.85,327.85,327.38,327.51,2241.0
2024-09-06 12:50:00,327.67,327.7,327.52,327.66,1300.0,327.67,327.7,327.52,327.66,1300.0
2024-09-06 12:55:00,327.81,328.07,327.67,328.04,2036.0,327.81,328.07,327.67,328.04,2036.0
2024-09-06 13:00:00,328.1,328.71,328.09,328.66,4308.0,328.1,328.71,328.09,328.66,4308.0
2024-09-06 13:05:00,328.8,329.86,328.66,329.86,7437.0,328.8,329.86,328.66,329.86,7437.0
2024-09-06 13:10:00,329.9,330.43,329.9,330.15,3375.0,329.9,330.43,329.9,330.15,3375.0
2024-09-06 13:15:00,330.15,330.15,329.23,329.28,1852.0,330.15,330.15,329.23,329.28,1852.0
2024-09-06 13:20:00,329.23,330.15,329.0,330.15,6948.0,329.23,330.15,329.0,330.15,6948.0
2024-09-06 13:25:00,330.05,330.05,329.41,329.41,2505.0,330.05,330.05,329.41,329.41,2505.0
2024-09-06 13:30:00,329.4,330.12,329.35,329.97,3299.0,329.4,330.12,329.35,329.97,3299.0
2024-09-06 13:35:00,329.83,329.83,329.26,329.6,2142.0,329.83,329.83,329.26,329.6,2142.0
2024-09-06 13:40:00,329.5,329.85,329.5,329.8,1605.0,329.5,329.85,329.5,329.8,1605.0
2024-09-06 13:45:00,329.82,330.06,329.82,330.04,1700.0,329.82,330.06,329.82,330.04,1700.0
2024-09-06 13:50:00,330.04,330.23,329.82,329.89,2877.0,330.04,330.23,329.82,329.89,2877.0
2024-09-06 13:55:00,329.9,330.16,329.76,329.79,2876.0,329.9,330.16,329.76,329.79,2876.0
2024-09-06 14:00:00,329.93,329.99,328.88,328.88,4051.0,329.93,329.99,328.88,328.88,4051.0
2024-09-06 14:05:00,328.82,329.0,328.42,328.61,3466.0,328.82,329.0,328.42,328.61,3466.0
2024-09-06 14:10:00,328.79,329.11,328.74,328.97,1800.0,328.79,329.11,328.74,328.97,1800.0
2024-09-06 14:15:00,329.0,329.29,328.87,329.06,4054.0,329.0,329.29,328.87,329.06,4054.0
2024-09-06 14:20:00,329.18,329.19,328.76,328.98,1600.0,329.18,329.19,328.76,328.98,1600.0
2024-09-06 14:25:00,329.15,329.35,328.89,329.06,2502.0,329.15,329.35,328.89,329.06,2502.0
2024-09-06 14:30:00,329.0,329.06,328.92,328.98,877.0,329.0,329.06,328.92,328.98,877.0
2024-09-06 14:35:00,329.06,329.51,328.99,329.34,3402.0,329.06,329.51,328.99,329.34,3402.0
2024-09-06 14:40:00,329.34,329.68,329.34,329.51,1582.0,329.34,329.68,329.34,329.51,1582.0
2024-09-06 14:45:00,329.71,329.71,328.84,328.84,2349.0,329.71,329.71,328.84,328.84,2349.0
2024-09-06 14:50:00,328.66,329.19,328.47,329.19,3405.0,328.66,329.19,328.47,329.19,3405.0
2024-09-06 14:55:00,329.29,329.31,328.98,329.23,2774.0,329.29,329.31,328.98,329.23,2774.0
2024-09-06 15:00:00,329.4,329.4,329.18,329.18,3900.0,329.4,329.4,329.18,329.18,3900.0
2024-09-06 15:05:00,329.18,329.29,328.61,328.61,6045.0,329.18,329.29,328.61,328.61,6045.0
2024-09-06 15:10:00,328.51,328.68,328.08,328.35,5712.0,328.51,328.68,328.08,328.35,5712.0
2024-09-06 15:15:00,328.36,328.37,328.1,328.16,1606.0,328.36,328.37,328.1,328.16,1606.0
2024-09-06 15:20:00,328.15,328.29,327.62,327.63,6399.0,328.15,328.29,327.62,327.63,6399.0
2024-09-06 15:25:00,327.52,327.93,327.51,327.67,4005.0,327.52,327.93,327.51,327.67,4005.0
2024-09-06 15:30:00,327.55,328.12,327.27,328.12,5531.0,327.55,328.12,327.27,328.12,5531.0
2024-09-06 15:35:00,328.02,328.03,327.25,327.33,5929.0,328.02,328.03,327.25,327.33,5929.0
2024-09-06 15:40:00,327.49,327.95,327.34,327.83,5975.0,327.49,327.95,327.34,327.83,5975.0
2024-09-06 15:45:00,328.1,329.06,328.1,328.96,6666.0,328.1,329.06,328.1,328.96,6666.0
2024-09-06 15:50:00,328.74,328.96,327.31,327.73,21691.0,328.74,328.96,327.31,327.73,21691.0
2024-09-06 15:55:00,327.65,327.76,327.19,327.44,75444.0,327.65,327.76,327.19,327.44,75444.0
2024-09-09 09:30:00,327.13,327.13,325.78,325.79,7243.0,327.13,327.13,325.78,325.79,7243.0
2024-09-09 09:35:00,325.41,325.63,323.21,324.1,5650.0,325.41,325.63,323.21,324.1,5650.0
2024-09-09 09:40:00,323.75,324.82,323.75,324.59,1877.0,323.75,324.82,323.75,324.59,1877.0
2024-09-09 09:45:00,325.31,327.12,325.27,326.81,2968.0,325.31,327.12,325.27,326.81,2968.0
2024-09-09 09:50:00,326.91,328.06,326.9,327.43,3010.0,326.91,328.06,326.9,327.43,3010.0
2024-09-09 09:55:00,327.42,327.84,326.96,326.96,2638.0,327.42,327.84,326.96,326.96,2638.0
2024-09-09 10:00:00,327.5,327.5,325.6,325.98,8009.0,327.5,327.5,325.6,325.98,8009.0
2024-09-09 10:05:00,325.67,325.88,325.27,325.85,4881.0,325.67,325.88,325.27,325.85,4881.0
2024-09-09 10:10:00,325.68,325.9,325.27,325.43,3368.0,325.68,325.9,325.27,325.43,3368.0
2024-09-09 10:15:00,325.44,326.63,325.26,326.6,3566.0,325.44,326.63,325.26,326.6,3566.0
2024-09-09 10:20:00,326.32,326.32,325.91,326.02,600.0,326.32,326.32,325.91,326.02,600.0
2024-09-09 10:25:00,326.03,326.44,325.47,325.97,3597.0,326.03,326.44,325.47,325.97,3597.0
2024-09-09 10:30:00,325.9,326.43,325.9,326.43,2700.0,325.9,326.43,325.9,326.43,2700.0
2024-09-09 10:35:00,326.3,327.58,326.3,327.23,3000.0,326.3,327.58,326.3,327.23,3000.0
2024-09-09 10:40:00,327.05,327.8,327.03,327.59,5052.0,327.05,327.8,327.03,327.59,5052.0
2024-09-09 10:45:00,327.69,328.1,327.43,328.1,2098.0,327.69,328.1,327.43,328.1,2098.0
2024-09-09 10:50:00,327.85,327.85,327.34,327.67,1470.0,327.85,327.85,327.34,327.67,1470.0
2024-09-09 10:55:00,327.76,327.76,327.38,327.38,970.0,327.76,327.76,327.38,327.38,970.0
2024-09-09 11:00:00,327.18,327.8,327.17,327.67,1994.0,327.18,327.8,327.17,327.67,1994.0
2024-09-09 11:05:00,327.66,328.1,327.45,327.78,1565.0,327.66,328.1,327.45,327.78,1565.0
2024-09-09 11:10:00,328.0,328.32,328.0,328.27,700.0,328.0,328.32,328.0,328.27,700.0
2024-09-09 11:15:00,328.22,328.38,327.9,328.38,3028.0,328.22,328.38,327.9,328.38,3028.0
2024-09-09 11:20:00,328.02,328.11,327.7,327.88,2549.0,328.02,328.11,327.7,327.88,2549.0
2024-09-09 11:25:00,327.68,328.03,327.46,327.96,8504.0,327.68,328.03,327.46,327.96,8504.0
2024-09-09 11:30:00,328.11,328.51,328.05,328.5,1153.0,328.11,328.51,328.05,328.5,1153.0
2024-09-09 11:35:00,328.38,328.38,328.38,328.38,100.0,328.38,328.38,328.38,328.38,100.0
2024-09-09 11:40:00,328.34,328.94,328.24,328.84,2041.0,328.34,328.94,328.24,328.84,2041.0
2024-09-09 11:45:00,328.81,329.21,328.8,329.21,497.0,328.81,329.21,328.8,329.21,497.0
2024-09-09 11:50:00,329.26,329.52,329.11,329.37,1700.0,329.26,329.52,329.11,329.37,1700.0
2024-09-09 11:55:00,329.28,329.28,328.82,328.82,802.0,329.28,329.28,328.82,328.82,802.0
2024-09-09 12:00:00,328.61,329.17,328.6,329.16,2000.0,328.61,329.17,328.6,329.16,2000.0
2024-09-09 12:05:00,329.16,329.33,329.15,329.32,1000.0,329.16,329.33,329.15,329.32,1000.0
2024-09-09 12:10:00,329.38,329.64,329.38,329.63,900.0,329.38,329.64,329.38,329.63,900.0
2024-09-09 12:15:00,329.38,329.47,329.2,329.47,3138.0,329.38,329.47,329.2,329.47,3138.0
2024-09-09 12:20:00,329.24,329.24,328.97,329.12,1476.0,329.24,329.24,328.97,329.12,1476.0
2024-09-09 12:25:00,329.15,329.19,329.15,329.19,500.0,329.15,329.19,329.15,329.19,500.0
2024-09-09 12:30:00,329.19,329.36,329.1,329.11,1900.0,329.19,329.36,329.1,329.11,1900.0
2024-09-09 12:35:00,329.07,329.07,328.69,328.91,1014.0,329.07,329.07,328.69,328.91,1014.0
2024-09-09 12:40:00,328.93,328.94,328.69,328.69,1351.0,328.93,328.94,328.69,328.69,1351.0
2024-09-09 12:45:00,328.93,329.11,328.78,329.11,1095.0,328.93,329.11,328.78,329.11,1095.0
2024-09-09 12:50:00,329.03,329.13,329.02,329.13,1000.0,329.03,329.13,329.02,329.13,1000.0
2024-09-09 12:55:00,329.26,330.08,329.26,330.08,2000.0,329.26,330.08,329.26,330.08,2000.0
2024-09-09 13:00:00,330.05,330.12,329.6,329.72,2239.0,330.05,330.12,329.6,329.72,2239.0
2024-09-09 13:05:00,329.79,329.96,329.73,329.91,800.0,329.79,329.96,329.73,329.91,800.0
2024-09-09 13:10:00,330.03,330.09,329.9,329.91,500.0,330.03,330.09,329.9,329.91,500.0
2024-09-09 13:15:00,330.08,330.14,329.82,329.82,1100.0,330.08,330.14,329.82,329.82,1100.0
2024-09-09 13:20:00,329.68,329.98,329.68,329.81,1063.0,329.68,329.98,329.68,329.81,1063.0
2024-09-09 13:25:00,329.75,329.75,329.74,329.75,600.0,329.75,329.75,329.74,329.75,600.0
2024-09-09 13:30:00,329.75,329.89,329.43,329.44,3333.0,329.75,329.89,329.43,329.44,3333.0
2024-09-09 13:35:00,329.41,329.9,329.4,329.75,4134.0,329.41,329.9,329.4,329.75,4134.0
2024-09-09 13:40:00,329.89,329.91,329.48,329.56,1400.0,329.89,329.91,329.48,329.56,1400.0
2024-09-09 13:45:00,329.48,329.73,329.45,329.6,2829.0,329.48,329.73,329.45,329.6,2829.0
2024-09-09 13:50:00,329.6,329.73,329.58,329.73,800.0,329.6,329.73,329.58,329.73,800.0
2024-09-09 13:55:00,329.44,329.68,329.07,329.07,1501.0,329.44,329.68,329.07,329.07,1501.0
2024-09-09 14:00:00,328.93,328.95,328.52,328.52,1000.0,328.93,328.95,328.52,328.52,1000.0
2024-09-09 14:05:00,328.65,328.67,328.38,328.38,1700.0,328.65,328.67,328.38,328.38,1700.0
2024-09-09 14:10:00,328.31,328.48,327.97,328.19,1596.0,328.31,328.48,327.97,328.19,1596.0
2024-09-09 14:15:00,328.1,328.42,328.01,328.42,2200.0,328.1,328.42,328.01,328.42,2200.0
2024-09-09 14:20:00,328.31,328.32,327.98,328.13,1306.0,328.31,328.32,327.98,328.13,1306.0
2024-09-09 14:25:00,328.21,328.28,327.62,327.67,2187.0,328.21,328.28,327.62,327.67,2187.0
2024-09-09 14:30:00,327.54,327.78,327.29,327.49,1949.0,327.54,327.78,327.29,327.49,1949.0
2024-09-09 14:35:00,327.56,327.57,327.17,327.17,806.0,327.56,327.57,327.17,327.17,806.0
2024-09-09 14:40:00,327.18,327.38,326.14,327.38,10144.0,327.18,327.38,326.14,327.38,10144.0
2024-09-09 14:45:00,327.31,327.32,327.19,327.19,400.0,327.31,327.32,327.19,327.19,400.0
2024-09-09 14:50:00,327.33,327.48,327.12,327.29,2164.0,327.33,327.48,327.12,327.29,2164.0
2024-09-09 14:55:00,327.29,327.29,327.03,327.15,1812.0,327.29,327.29,327.03,327.15,1812.0
2024-09-09 15:00:00,326.97,327.09,325.85,325.86,4365.0,326.97,327.09,325.85,325.86,4365.0
2024-09-09 15:05:00,325.86,326.3,325.85,326.23,2857.0,325.86,326.3,325.85,326.23,2857.0
2024-09-09 15:10:00,326.18,326.18,325.54,325.67,1503.0,326.18,326.18,325.54,325.67,1503.0
2024-09-09 15:15:00,325.68,326.11,325.65,326.02,3681.0,325.68,326.11,325.65,326.02,3681.0
2024-09-09 15:20:00,326.02,326.33,325.52,326.25,7454.0,326.02,326.33,325.52,326.25,7454.0
2024-09-09 15:25:00,326.06,326.5,326.02,326.37,3888.0,326.06,326.5,326.02,326.37,3888.0
2024-09-09 15:30:00,326.47,326.56,326.23,326.37,4746.0,326.47,326.56,326.23,326.37,4746.0
2024-09-09 15:35:00,326.37,326.58,326.25,326.47,5348.0,326.37,326.58,326.25,326.47,5348.0
2024-09-09 15:40:00,326.44,326.44,325.88,326.04,5839.0,326.44,326.44,325.88,326.04,5839.0
2024-09-09 15:45:00,326.03,326.03,325.29,325.64,6762.0,326.03,326.03,325.29,325.64,6762.0
2024-09-09 15:50:00,325.5,325.57,324.65,324.81,21170.0,325.5,325.57,324.65,324.81,21170.0
2024-09-09 15:55:00,324.73,325.16,324.51,325.0,41256.0,324.73,325.16,324.51,325.0,41256.0
2024-09-10 09:30:00,327.15,327.15,323.99,324.22,6053.0,327.15,327.15,323.99,324.22,6053.0
2024-09-10 09:35:00,323.74,324.06,321.96,323.69,2040.0,323.74,324.06,321.96,323.69,2040.0
2024-09-10 09:40:00,323.29,323.67,322.79,322.79,861.0,323.29,323.67,322.79,322.79,861.0
2024-09-10 09:45:00,322.64,322.89,321.96,322.09,2220.0,322.64,322.89,321.96,322.09,2220.0
2024-09-10 09:50:00,321.97,322.3,321.61,321.61,1806.0,321.97,322.3,321.61,321.61,1806.0
2024-09-10 09:55:00,321.73,322.07,321.28,321.98,3254.0,321.73,322.07,321.28,321.98,3254.0
2024-09-10 10:00:00,322.44,323.97,322.44,323.97,2842.0,322.44,323.97,322.44,323.97,2842.0
2024-09-10 10:05:00,324.09,324.09,323.74,324.03,1808.0,324.09,324.09,323.74,324.03,1808.0
2024-09-10 10:10:00,323.48,323.77,322.81,323.09,6671.0,323.48,323.77,322.81,323.09,6671.0
2024-09-10 10:15:00,322.96,323.31,322.87,322.93,1500.0,322.96,323.31,322.87,322.93,1500.0
2024-09-10 10:20:00,322.64,322.69,322.3,322.48,1900.0,322.64,322.69,322.3,322.48,1900.0
2024-09-10 10:25:00,322.28,323.09,322.28,323.09,2961.0,322.28,323.09,322.28,323.09,2961.0
2024-09-10 10:30:00,322.8,323.09,322.15,322.32,2112.0,322.8,323.09,322.15,322.32,2112.0
2024-09-10 10:35:00,322.33,322.33,321.86,322.06,4664.0,322.33,322.33,321.86,322.06,4664.0
2024-09-10 10:40:00,321.94,322.02,321.93,321.96,1000.0,321.94,322.02,321.93,321.96,1000.0
2024-09-10 10:45:00,322.19,322.5,322.19,322.44,700.0,322.19,322.5,322.19,322.44,700.0
2024-09-10 10:50:00,322.44,322.73,322.34,322.45,10445.0,322.44,322.73,322.34,322.45,10445.0
2024-09-10 10:55:00,322.25,322.41,321.93,322.38,4633.0,322.25,322.41,321.93,322.38,4633.0
2024-09-10 11:00:00,322.28,322.28,322.17,322.18,1000.0,322.28,322.28,322.17,322.18,1000.0
2024-09-10 11:05:00,321.96,322.43,321.71,322.04,6154.0,321.96,322.43,321.71,322.04,6154.0
2024-09-10 11:10:00,322.05,322.23,321.81,321.98,1915.0,322.05,322.23,321.81,321.98,1915.0
2024-09-10 11:15:00,322.04,322.41,322.02,322.09,2000.0,322.04,322.41,322.02,322.09,2000.0
2024-09-10 11:20:00,321.82,321.85,321.52,321.68,2500.0,321.82,321.85,321.52,321.68,2500.0
2024-09-10 11:25:00,321.69,322.38,321.68,322.13,4493.0,321.69,322.38,321.68,322.13,4493.0
2024-09-10 11:30:00,322.15,322.15,321.01,321.01,2577.0,322.15,322.15,321.01,321.01,2577.0
2024-09-10 11:35:00,321.04,321.27,320.61,320.61,3922.0,321.04,321.27,320.61,320.61,3922.0
2024-09-10 11:40:00,320.68,320.73,320.31,320.31,910.0,320.68,320.73,320.31,320.31,910.0
2024-09-10 11:45:00,320.16,320.46,320.0,320.21,3524.0,320.16,320.46,320.0,320.21,3524.0
2024-09-10 11:50:00,320.0,320.55,319.82,320.29,5287.0,320.0,320.55,319.82,320.29,5287.0
2024-09-10 11:55:00,320.28,320.5,320.02,320.18,1450.0,320.28,320.5,320.02,320.18,1450.0
2024-09-10 12:00:00,319.84,319.92,319.55,319.58,1250.0,319.84,319.92,319.55,319.58,1250.0
2024-09-10 12:05:00,319.77,319.77,319.17,319.35,2086.0,319.77,319.77,319.17,319.35,2086.0
2024-09-10 12:10:00,319.19,319.2,318.69,318.99,5125.0,319.19,319.2,318.69,318.99,5125.0
2024-09-10 12:15:00,319.0,320.83,319.0,320.83,4922.0,319.0,320.83,319.0,320.83,4922.0
2024-09-10 12:20:00,320.83,321.2,320.76,320.81,830.0,320.83,321.2,320.76,320.81,830.0
2024-09-10 12:25:00,320.81,321.33,320.24,320.8,4019.0,320.81,321.33,320.24,320.8,4019.0
2024-09-10 12:30:00,320.81,321.18,320.81,320.88,1100.0,320.81,321.18,320.81,320.88,1100.0
2024-09-10 12:35:00,321.18,321.55,321.14,321.55,1600.0,321.18,321.55,321.14,321.55,1600.0
2024-09-10 12:40:00,321.61,321.63,321.22,321.45,2700.0,321.61,321.63,321.22,321.45,2700.0
2024-09-10 12:45:00,321.48,321.48,321.39,321.4,300.0,321.48,321.48,321.39,321.4,300.0
2024-09-10 12:50:00,321.42,321.75,321.41,321.73,1700.0,321.42,321.75,321.41,321.73,1700.0
2024-09-10 12:55:00,321.75,321.75,321.41,321.41,2240.0,321.75,321.75,321.41,321.41,2240.0
2024-09-10 13:00:00,321.49,321.5,321.48,321.5,800.0,321.49,321.5,321.48,321.5,800.0
2024-09-10 13:05:00,321.7,321.93,321.6,321.75,3303.0,321.7,321.93,321.6,321.75,3303.0
2024-09-10 13:10:00,321.75,321.76,321.74,321.75,1300.0,321.75,321.76,321.74,321.75,1300.0
2024-09-10 13:15:00,321.77,321.95,321.68,321.68,1920.0,321.77,321.95,321.68,321.68,1920.0
2024-09-10 13:20:00,321.78,322.26,321.53,322.2,5208.0,321.78,322.26,321.53,322.2,5208.0
2024-09-10 13:25:00,322.04,322.17,321.98,322.09,600.0,322.04,322.17,321.98,322.09,600.0
2024-09-10 13:30:00,322.22,322.22,322.05,322.05,632.0,322.22,322.22,322.05,322.05,632.0
2024-09-10 13:35:00,322.17,323.2,322.17,323.2,2954.0,322.17,323.2,322.17,323.2,2954.0
2024-09-10 13:40:00,323.19,323.19,323.18,323.19,100.0,323.19,323.19,323.18,323.19,100.0
2024-09-10 13:45:00,323.22,323.22,322.65,322.65,1958.0,323.22,323.22,322.65,322.65,1958.0
2024-09-10 13:50:00,322.89,323.08,322.62,323.07,1885.0,322.89,323.08,322.62,323.07,1885.0
2024-09-10 13:55:00,323.08,323.08,322.77,322.78,600.0,323.08,323.08,322.77,322.78,600.0
2024-09-10 14:00:00,322.85,323.51,322.84,323.5,1887.0,322.85,323.51,322.84,323.5,1887.0
2024-09-10 14:05:00,323.29,323.3,323.23,323.23,300.0,323.29,323.3,323.23,323.23,300.0
2024-09-10 14:10:00,323.29,323.29,322.89,323.04,3945.0,323.29,323.29,322.89,323.04,3945.0
2024-09-10 14:15:00,323.14,323.14,322.91,322.91,1825.0,323.14,323.14,322.91,322.91,1825.0
2024-09-10 14:20:00,323.05,323.05,322.46,322.88,2300.0,323.05,323.05,322.46,322.88,2300.0
2024-09-10 14:25:00,322.62,323.11,322.62,323.09,1411.0,322.62,323.11,322.62,323.09,1411.0
2024-09-10 14:30:00,323.11,323.44,323.1,323.44,1900.0,323.11,323.44,323.1,323.44,1900.0
2024-09-10 14:35:00,323.34,323.57,323.34,323.57,1662.0,323.34,323.57,323.34,323.57,1662.0
2024-09-10 14:40:00,323.56,323.6,323.53,323.54,900.0,323.56,323.6,323.53,323.54,900.0
2024-09-10 14:45:00,323.74,323.78,323.54,323.64,2272.0,323.74,323.78,323.54,323.64,2272.0
2024-09-10 14:50:00,323.46,323.56,323.42,323.56,800.0,323.46,323.56,323.42,323.56,800.0
2024-09-10 14:55:00,323.56,323.71,323.33,323.43,2378.0,323.56,323.71,323.33,323.43,2378.0
2024-09-10 15:00:00,323.28,323.32,323.28,323.32,400.0,323.28,323.32,323.28,323.32,400.0
2024-09-10 15:05:00,323.32,323.33,323.17,323.31,1568.0,323.32,323.33,323.17,323.31,1568.0
2024-09-10 15:10:00,323.32,323.53,323.31,323.53,1862.0,323.32,323.53,323.31,323.53,1862.0
2024-09-10 15:15:00,323.62,323.66,323.18,323.35,4127.0,323.62,323.66,323.18,323.35,4127.0
2024-09-10 15:20:00,323.35,323.65,323.18,323.49,7193.0,323.35,323.65,323.18,323.49,7193.0
2024-09-10 15:25:00,323.33,323.33,323.02,323.04,831.0,323.33,323.33,323.02,323.04,831.0
2024-09-10 15:30:00,323.04,323.71,323.02,323.65,11109.0,323.04,323.71,323.02,323.65,11109.0
2024-09-10 15:35:00,323.67,324.77,323.45,324.77,4059.0,323.67,324.77,323.45,324.77,4059.0
2024-09-10 15:40:00,324.61,324.72,324.24,324.58,7413.0,324.61,324.72,324.24,324.58,7413.0
2024-09-10 15:45:00,324.56,324.56,323.98,323.99,3334.0,324.56,324.56,323.98,323.99,3334.0
2024-09-10 15:50:00,324.04,324.1,323.17,323.56,13997.0,324.04,324.1,323.17,323.56,13997.0
2024-09-10 15:55:00,323.32,323.71,323.04,323.46,47376.0,323.32,323.71,323.04,323.46,47376.0
2024-09-11 09:30:00,325.58,325.89,321.96,322.51,12062.0,325.58,325.89,321.96,322.51,12062.0
2024-09-11 09:35:00,322.73,322.73,321.77,322.14,2588.0,322.73,322.73,321.77,322.14,2588.0
2024-09-11 09:40:00,322.06,322.99,320.98,322.24,3711.0,322.06,322.99,320.98,322.24,3711.0
2024-09-11 09:45:00,322.22,323.66,322.08,323.66,2482.0,322.22,323.66,322.08,323.66,2482.0
2024-09-11 09:50:00,323.37,323.39,322.48,322.67,2421.0,323.37,323.39,322.48,322.67,2421.0
2024-09-11 09:55:00,323.29,323.38,322.39,322.9,23699.0,323.29,323.38,322.39,322.9,23699.0
2024-09-11 10:00:00,321.4,322.45,321.22,322.38,9179.0,321.4,322.45,321.22,322.38,9179.0
2024-09-11 10:05:00,321.76,321.86,321.38,321.38,542.0,321.76,321.86,321.38,321.38,542.0
2024-09-11 10:10:00,321.26,321.68,320.68,320.99,2736.0,321.26,321.68,320.68,320.99,2736.0
2024-09-11 10:15:00,319.91,320.18,319.61,319.76,2123.0,319.91,320.18,319.61,319.76,2123.0
2024-09-11 10:20:00,319.75,320.1,319.55,319.55,1732.0,319.75,320.1,319.55,319.55,1732.0
2024-09-11 10:25:00,319.54,320.0,318.71,318.77,13200.0,319.54,320.0,318.71,318.77,13200.0
2024-09-11 10:30:00,319.06,319.23,317.99,318.2,5952.0,319.06,319.23,317.99,318.2,5952.0
2024-09-11 10:35:00,318.53,318.54,317.27,317.68,7367.0,318.53,318.54,317.27,317.68,7367.0
2024-09-11 10:40:00,316.93,317.33,316.92,317.33,1298.0,316.93,317.33,316.92,317.33,1298.0
2024-09-11 10:45:00,317.45,317.51,316.15,316.15,1792.0,317.45,317.51,316.15,316.15,1792.0
2024-09-11 10:50:00,316.09,316.26,315.8,315.88,4436.0,316.09,316.26,315.8,315.88,4436.0
2024-09-11 10:55:00,315.88,316.1,315.66,315.9,2261.0,315.88,316.1,315.66,315.9,2261.0
2024-09-11 11:00:00,315.84,316.17,315.23,316.17,4775.0,315.84,316.17,315.23,316.17,4775.0
2024-09-11 11:05:00,316.31,317.25,316.29,317.25,2683.0,316.31,317.25,316.29,317.25,2683.0
2024-09-11 11:10:00,316.9,317.51,316.67,317.22,2846.0,316.9,317.51,316.67,317.22,2846.0
2024-09-11 11:15:00,317.22,317.42,317.04,317.33,2403.0,317.22,317.42,317.04,317.33,2403.0
2024-09-11 11:20:00,317.27,317.6,317.26,317.47,2613.0,317.27,317.6,317.26,317.47,2613.0
2024-09-11 11:25:00,317.47,317.6,317.31,317.44,4609.0,317.47,317.6,317.31,317.44,4609.0
2024-09-11 11:30:00,317.44,317.95,317.44,317.94,7901.0,317.44,317.95,317.44,317.94,7901.0
2024-09-11 11:35:00,317.92,318.58,317.91,318.4,4064.0,317.92,318.58,317.91,318.4,4064.0
2024-09-11 11:40:00,318.4,318.86,318.26,318.41,3965.0,318.4,318.86,318.26,318.41,3965.0
2024-09-11 11:45:00,318.44,319.15,318.28,318.84,11161.0,318.44,319.15,318.28,318.84,11161.0
2024-09-11 11:50:00,318.6,318.66,318.56,318.63,1013.0,318.6,318.66,318.56,318.63,1013.0
2024-09-11 11:55:00,318.62,318.63,317.83,317.83,3780.0,318.62,318.63,317.83,317.83,3780.0
2024-09-11 12:00:00,317.96,318.53,317.85,318.53,4952.0,317.96,318.53,317.85,318.53,4952.0
2024-09-11 12:05:00,318.42,319.03,318.13,318.13,3552.0,318.42,319.03,318.13,318.13,3552.0
2024-09-11 12:10:00,318.18,318.53,318.17,318.35,1290.0,318.18,318.53,318.17,318.35,1290.0
2024-09-11 12:15:00,318.36,318.37,318.12,318.31,2238.0,318.36,318.37,318.12,318.31,2238.0
2024-09-11 12:20:00,318.35,318.86,318.23,318.78,10656.0,318.35,318.86,318.23,318.78,10656.0
2024-09-11 12:25:00,318.77,319.15,318.76,318.95,26069.0,318.77,319.15,318.76,318.95,26069.0
2024-09-11 12:30:00,319.15,319.89,319.08,319.88,3064.0,319.15,319.89,319.08,319.88,3064.0
2024-09-11 12:35:00,320.17,324.0,319.4,322.06,28635.0,320.17,324.0,319.4,322.06,28635.0
2024-09-11 12:40:00,322.04,327.98,320.83,326.6,48617.0,322.04,327.98,320.83,326.6,48617.0
2024-09-11 12:45:00,326.88,328.87,324.02,324.02,21817.0,326.88,328.87,324.02,324.02,21817.0
2024-09-11 12:50:00,324.01,325.0,323.51,324.78,2186.0,324.01,325.0,323.51,324.78,2186.0
2024-09-11 12:55:00,324.8,324.9,324.05,324.1,3000.0,324.8,324.9,324.05,324.1,3000.0
2024-09-11 13:00:00,324.3,325.74,324.29,325.74,3634.0,324.3,325.74,324.29,325.74,3634.0
2024-09-11 13:05:00,325.69,326.23,324.57,325.1,7204.0,325.69,326.23,324.57,325.1,7204.0
2024-09-11 13:10:00,325.22,325.85,324.67,325.23,2786.0,325.22,325.85,324.67,325.23,2786.0
2024-09-11 13:15:00,324.95,325.43,324.8,325.43,1000.0,324.95,325.43,324.8,325.43,1000.0
2024-09-11 13:20:00,325.0,325.11,324.14,324.14,5208.0,325.0,325.11,324.14,324.14,5208.0
2024-09-11 13:25:00,324.58,324.85,324.55,324.6,634.0,324.58,324.85,324.55,324.6,634.0
2024-09-11 13:30:00,324.8,325.47,324.68,325.47,2257.0,324.8,325.47,324.68,325.47,2257.0
2024-09-11 13:35:00,325.31,325.31,325.03,325.22,2296.0,325.31,325.31,325.03,325.22,2296.0
2024-09-11 13:40:00,325.21,325.54,325.19,325.46,1178.0,325.21,325.54,325.19,325.46,1178.0
2024-09-11 13:45:00,325.63,326.2,325.62,326.17,1100.0,325.63,326.2,325.62,326.17,1100.0
2024-09-11 13:50:00,326.1,326.1,325.86,325.86,1308.0,326.1,326.1,325.86,325.86,1308.0
2024-09-11 13:55:00,325.83,326.0,325.64,326.0,930.0,325.83,326.0,325.64,326.0,930.0
2024-09-11 14:00:00,325.77,326.0,325.34,325.78,3585.0,325.77,326.0,325.34,325.78,3585.0
2024-09-11 14:05:00,325.67,325.78,325.31,325.34,4223.0,325.67,325.78,325.31,325.34,4223.0
2024-09-11 14:10:00,325.37,325.37,324.65,324.66,1287.0,325.37,325.37,324.65,324.66,1287.0
2024-09-11 14:15:00,324.62,324.88,324.6,324.88,2944.0,324.62,324.88,324.6,324.88,2944.0
2024-09-11 14:20:00,324.7,324.77,324.5,324.63,1310.0,324.7,324.77,324.5,324.63,1310.0
2024-09-11 14:25:00,324.75,325.9,324.74,325.71,2564.0,324.75,325.9,324.74,325.71,2564.0
2024-09-11 14:30:00,325.9,326.41,325.89,326.26,2275.0,325.9,326.41,325.89,326.26,2275.0
2024-09-11 14:35:00,326.41,326.91,326.0,326.91,2500.0,326.41,326.91,326.0,326.91,2500.0
2024-09-11 14:40:00,327.1,327.87,326.88,327.77,1738.0,327.1,327.87,326.88,327.77,1738.0
2024-09-11 14:45:00,327.79,327.9,327.58,327.9,1500.0,327.79,327.9,327.58,327.9,1500.0
2024-09-11 14:50:00,327.78,327.78,326.94,326.94,1476.0,327.78,327.78,326.94,326.94,1476.0
2024-09-11 14:55:00,327.11,327.42,326.87,327.27,6614.0,327.11,327.42,326.87,327.27,6614.0
2024-09-11 15:00:00,327.21,327.27,327.0,327.23,4346.0,327.21,327.27,327.0,327.23,4346.0
2024-09-11 15:05:00,327.37,329.12,327.34,328.66,14567.0,327.37,329.12,327.34,328.66,14567.0
2024-09-11 15:10:00,328.72,328.72,328.23,328.37,6653.0,328.72,328.72,328.23,328.37,6653.0
2024-09-11 15:15:00,328.33,328.33,327.55,327.99,13513.0,328.33,328.33,327.55,327.99,13513.0
2024-09-11 15:20:00,327.96,328.41,327.79,328.41,4747.0,327.96,328.41,327.79,328.41,4747.0
2024-09-11 15:25:00,328.54,329.11,328.54,328.82,4293.0,328.54,329.11,328.54,328.82,4293.0
2024-09-11 15:30:00,328.83,329.14,328.71,328.84,9466.0,328.83,329.14,328.71,328.84,9466.0
2024-09-11 15:35:00,328.72,328.93,328.2,328.2,5924.0,328.72,328.93,328.2,328.2,5924.0
2024-09-11 15:40:00,328.36,328.51,327.52,328.33,10613.0,328.36,328.51,327.52,328.33,10613.0
2024-09-11 15:45:00,328.12,328.51,327.8,328.41,12537.0,328.12,328.51,327.8,328.41,12537.0
2024-09-11 15:50:00,328.21,328.21,326.74,327.38,18062.0,328.21,328.21,326.74,327.38,18062.0
2024-09-11 15:55:00,327.42,327.83,327.04,327.35,53812.0,327.42,327.83,327.04,327.35,53812.0
2024-09-12 09:30:00,327.92,330.46,327.64,328.58,5295.0,327.92,330.46,327.64,328.58,5295.0
2024-09-12 09:35:00,328.99,330.04,328.18,328.29,700.0,328.99,330.04,328.18,328.29,700.0
2024-09-12 09:40:00,328.59,328.59,328.59,328.59,100.0,328.59,328.59,328.59,328.59,100.0
2024-09-12 09:45:00,328.21,329.91,328.2,329.91,5618.0,328.21,329.91,328.2,329.91,5618.0
2024-09-12 09:50:00,329.09,329.45,329.08,329.08,621.0,329.09,329.45,329.08,329.08,621.0
2024-09-12 09:55:00,329.08,329.08,328.92,328.92,500.0,329.08,329.08,328.92,328.92,500.0
2024-09-12 10:00:00,328.75,331.38,328.2,331.38,11468.0,328.75,331.38,328.2,331.38,11468.0
2024-09-12 10:05:00,331.22,332.33,330.52,332.33,8822.0,331.22,332.33,330.52,332.33,8822.0
2024-09-12 10:10:00,332.12,332.92,331.89,332.92,1600.0,332.12,332.92,331.89,332.92,1600.0
2024-09-12 10:15:00,332.48,335.28,332.25,335.0,20787.0,332.48,335.28,332.25,335.0,20787.0
2024-09-12 10:20:00,334.99,335.38,334.53,335.38,6964.0,334.99,335.38,334.53,335.38,6964.0
2024-09-12 10:25:00,334.7,335.21,333.98,334.77,5092.0,334.7,335.21,333.98,334.77,5092.0
2024-09-12 10:30:00,334.77,335.68,334.47,335.35,4402.0,334.77,335.68,334.47,335.35,4402.0
2024-09-12 10:35:00,335.35,335.4,334.59,335.4,7165.0,335.35,335.4,334.59,335.4,7165.0
2024-09-12 10:40:00,334.95,335.39,334.1,335.39,3338.0,334.95,335.39,334.1,335.39,3338.0
2024-09-12 10:45:00,335.4,336.01,335.27,336.01,1650.0,335.4,336.01,335.27,336.01,1650.0
2024-09-12 10:50:00,335.74,336.05,335.13,336.05,2125.0,335.74,336.05,335.13,336.05,2125.0
2024-09-12 10:55:00,336.13,336.49,335.84,336.07,3373.0,336.13,336.49,335.84,336.07,3373.0
2024-09-12 11:00:00,336.04,336.16,335.57,335.94,1187.0,336.04,336.16,335.57,335.94,1187.0
2024-09-12 11:05:00,336.09,336.29,335.9,335.94,1593.0,336.09,336.29,335.9,335.94,1593.0
2024-09-12 11:10:00,335.94,336.38,335.9,336.19,2516.0,335.94,336.38,335.9,336.19,2516.0
2024-09-12 11:15:00,336.2,336.2,335.72,335.89,2932.0,336.2,336.2,335.72,335.89,2932.0
2024-09-12 11:20:00,336.02,336.63,335.92,336.31,4798.0,336.02,336.63,335.92,336.31,4798.0
2024-09-12 11:25:00,336.65,336.75,335.35,335.64,6704.0,336.65,336.75,335.35,335.64,6704.0
2024-09-12 11:30:00,335.69,336.59,335.69,336.56,5413.0,335.69,336.59,335.69,336.56,5413.0
2024-09-12 11:35:00,336.61,338.35,336.55,338.35,8826.0,336.61,338.35,336.55,338.35,8826.0
2024-09-12 11:40:00,337.93,338.81,337.65,337.97,8613.0,337.93,338.81,337.65,337.97,8613.0
2024-09-12 11:45:00,337.39,337.87,337.32,337.87,1700.0,337.39,337.87,337.32,337.87,1700.0
2024-09-12 11:50:00,338.11,338.19,337.4,337.68,14719.0,338.11,338.19,337.4,337.68,14719.0
2024-09-12 11:55:00,337.8,337.86,336.81,337.13,3870.0,337.8,337.86,336.81,337.13,3870.0
2024-09-12 12:00:00,337.0,337.05,336.8,336.8,1432.0,337.0,337.05,336.8,336.8,1432.0
2024-09-12 12:05:00,337.08,337.61,336.76,337.42,5689.0,337.08,337.61,336.76,337.42,5689.0
2024-09-12 12:10:00,337.52,337.52,337.09,337.12,1734.0,337.52,337.52,337.09,337.12,1734.0
2024-09-12 12:15:00,337.04,337.77,336.81,337.77,6382.0,337.04,337.77,336.81,337.77,6382.0
2024-09-12 12:20:00,337.74,337.74,337.0,337.0,2663.0,337.74,337.74,337.0,337.0,2663.0
2024-09-12 12:25:00,337.13,337.15,335.64,335.65,7123.0,337.13,337.15,335.64,335.65,7123.0
2024-09-12 12:30:00,335.27,335.62,334.99,335.6,6759.0,335.27,335.62,334.99,335.6,6759.0
2024-09-12 12:35:00,335.44,335.99,335.43,335.73,3366.0,335.44,335.99,335.43,335.73,3366.0
2024-09-12 12:40:00,335.43,335.65,335.16,335.56,2623.0,335.43,335.65,335.16,335.56,2623.0
2024-09-12 12:45:00,335.6,336.15,335.39,336.1,2990.0,335.6,336.15,335.39,336.1,2990.0
2024-09-12 12:50:00,336.28,337.45,336.22,337.07,6368.0,336.28,337.45,336.22,337.07,6368.0
2024-09-12 12:55:00,337.23,337.58,337.15,337.57,1657.0,337.23,337.58,337.15,337.57,1657.0
2024-09-12 13:00:00,337.57,338.22,337.53,338.11,2177.0,337.57,338.22,337.53,338.11,2177.0
2024-09-12 13:05:00,338.11,338.77,337.59,337.66,9014.0,338.11,338.77,337.59,337.66,9014.0
2024-09-12 13:10:00,338.03,338.2,337.97,338.2,3622.0,338.03,338.2,337.97,338.2,3622.0
2024-09-12 13:15:00,337.95,338.01,337.7,338.01,2854.0,337.95,338.01,337.7,338.01,2854.0
2024-09-12 13:20:00,338.04,338.04,337.41,337.7,1465.0,338.04,338.04,337.41,337.7,1465.0
2024-09-12 13:25:00,337.3,337.3,336.54,336.71,2234.0,337.3,337.3,336.54,336.71,2234.0
2024-09-12 13:30:00,336.32,337.48,336.26,337.3,5509.0,336.32,337.48,336.26,337.3,5509.0
2024-09-12 13:35:00,337.35,337.87,337.27,337.84,2339.0,337.35,337.87,337.27,337.84,2339.0
2024-09-12 13:40:00,337.61,337.98,337.38,337.83,2962.0,337.61,337.98,337.38,337.83,2962.0
2024-09-12 13:45:00,338.0,338.25,337.97,338.2,5161.0,338.0,338.25,337.97,338.2,5161.0
2024-09-12 13:50:00,338.07,338.34,337.91,338.11,2200.0,338.07,338.34,337.91,338.11,2200.0
2024-09-12 13:55:00,338.11,338.28,337.87,338.05,2815.0,338.11,338.28,337.87,338.05,2815.0
2024-09-12 14:00:00,338.15,338.28,337.75,337.75,3237.0,338.15,338.28,337.75,337.75,3237.0
2024-09-12 14:05:00,337.73,338.0,337.48,337.77,2419.0,337.73,338.0,337.48,337.77,2419.0
2024-09-12 14:10:00,337.96,337.99,337.7,337.7,1969.0,337.96,337.99,337.7,337.7,1969.0
2024-09-12 14:15:00,337.69,337.87,337.51,337.52,1977.0,337.69,337.87,337.51,337.52,1977.0
2024-09-12 14:20:00,337.48,337.76,337.26,337.3,4308.0,337.48,337.76,337.26,337.3,4308.0
2024-09-12 14:25:00,337.63,337.68,337.45,337.57,1200.0,337.63,337.68,337.45,337.57,1200.0
2024-09-12 14:30:00,337.78,337.78,337.33,337.53,2004.0,337.78,337.78,337.33,337.53,2004.0
2024-09-12 14:35:00,337.51,338.03,337.51,337.68,2864.0,337.51,338.03,337.51,337.68,2864.0
2024-09-12 14:40:00,337.69,338.0,337.59,337.94,1715.0,337.69,338.0,337.59,337.94,1715.0
2024-09-12 14:45:00,337.94,337.95,337.73,337.95,600.0,337.94,337.95,337.73,337.95,600.0
2024-09-12 14:50:00,337.95,337.95,336.36,336.66,5558.0,337.95,337.95,336.36,336.66,5558.0
2024-09-12 14:55:00,336.88,337.77,336.72,337.44,5781.0,336.88,337.77,336.72,337.44,5781.0
2024-09-12 15:00:00,337.74,337.94,337.28,337.37,3424.0,337.74,337.94,337.28,337.37,3424.0
2024-09-12 15:05:00,337.66,337.94,337.63,337.83,1920.0,337.66,337.94,337.63,337.83,1920.0
2024-09-12 15:10:00,337.75,338.22,337.59,338.03,4179.0,337.75,338.22,337.59,338.03,4179.0
2024-09-12 15:15:00,338.03,338.04,337.62,337.88,1966.0,338.03,338.04,337.62,337.88,1966.0
2024-09-12 15:20:00,337.7,338.0,337.41,337.82,4193.0,337.7,338.0,337.41,337.82,4193.0
2024-09-12 15:25:00,337.82,337.89,337.35,337.63,1000.0,337.82,337.89,337.35,337.63,1000.0
2024-09-12 15:30:00,337.51,338.06,337.51,338.04,4568.0,337.51,338.06,337.51,338.04,4568.0
2024-09-12 15:35:00,338.04,338.72,337.93,338.28,22258.0,338.04,338.72,337.93,338.28,22258.0
2024-09-12 15:40:00,338.3,338.72,337.99,338.17,10361.0,338.3,338.72,337.99,338.17,10361.0
2024-09-12 15:45:00,338.0,338.2,337.62,337.62,11539.0,338.0,338.2,337.62,337.62,11539.0
2024-09-12 15:50:00,337.67,338.02,337.11,338.02,18543.0,337.67,338.02,337.11,338.02,18543.0
2024-09-12 15:55:00,338.32,339.19,337.88,339.15,48844.0,338.32,339.19,337.88,339.15,48844.0
2024-09-13 09:30:00,340.54,343.12,339.47,342.95,8660.0,340.54,343.12,339.47,342.95,8660.0
2024-09-13 09:35:00,342.98,344.0,342.32,343.08,2748.0,342.98,344.0,342.32,343.08,2748.0
2024-09-13 09:40:00,343.37,343.37,342.63,342.71,545.0,343.37,343.37,342.63,342.71,545.0
2024-09-13 09:45:00,343.08,344.32,343.08,344.17,1472.0,343.08,344.32,343.08,344.17,1472.0
2024-09-13 09:50:00,343.99,344.38,343.91,344.12,2142.0,343.99,344.38,343.91,344.12,2142.0
2024-09-13 09:55:00,344.45,344.47,344.24,344.3,1504.0,344.45,344.47,344.24,344.3,1504.0
2024-09-13 10:00:00,344.61,344.92,343.59,343.82,5871.0,344.61,344.92,343.59,343.82,5871.0
2024-09-13 10:05:00,343.21,343.65,343.2,343.34,810.0,343.21,343.65,343.2,343.34,810.0
2024-09-13 10:10:00,343.78,344.79,343.64,344.79,3055.0,343.78,344.79,343.64,344.79,3055.0
2024-09-13 10:15:00,344.56,345.85,344.56,345.54,3079.0,344.56,345.85,344.56,345.54,3079.0
2024-09-13 10:20:00,345.37,345.91,345.19,345.6,5708.0,345.37,345.91,345.19,345.6,5708.0
2024-09-13 10:25:00,345.59,345.65,344.77,344.77,4070.0,345.59,345.65,344.77,344.77,4070.0
2024-09-13 10:30:00,344.77,344.77,344.17,344.44,2060.0,344.77,344.77,344.17,344.44,2060.0
2024-09-13 10:35:00,344.44,345.11,344.44,345.11,2545.0,344.44,345.11,344.44,345.11,2545.0
2024-09-13 10:40:00,344.9,345.0,344.58,344.9,6832.0,344.9,345.0,344.58,344.9,6832.0
2024-09-13 10:45:00,344.74,345.36,344.68,345.31,1911.0,344.74,345.36,344.68,345.31,1911.0
2024-09-13 10:50:00,345.25,345.25,344.93,344.93,1442.0,345.25,345.25,344.93,344.93,1442.0
2024-09-13 10:55:00,344.89,345.13,344.16,344.66,3007.0,344.89,345.13,344.16,344.66,3007.0
2024-09-13 11:00:00,344.66,345.42,344.65,345.42,866.0,344.66,345.42,344.65,345.42,866.0
2024-09-13 11:05:00,345.37,345.37,344.45,344.48,1700.0,345.37,345.37,344.45,344.48,1700.0
2024-09-13 11:10:00,344.48,344.71,344.4,344.48,1300.0,344.48,344.71,344.4,344.48,1300.0
2024-09-13 11:15:00,344.58,344.6,344.27,344.56,3544.0,344.58,344.6,344.27,344.56,3544.0
2024-09-13 11:20:00,344.54,344.6,344.24,344.53,2700.0,344.54,344.6,344.24,344.53,2700.0
2024-09-13 11:25:00,344.43,344.67,344.21,344.32,2300.0,344.43,344.67,344.21,344.32,2300.0
2024-09-13 11:30:00,344.29,344.78,344.29,344.52,2432.0,344.29,344.78,344.29,344.52,2432.0
2024-09-13 11:35:00,344.36,344.83,344.36,344.81,2141.0,344.36,344.83,344.36,344.81,2141.0
2024-09-13 11:40:00,344.83,345.25,344.82,344.84,2647.0,344.83,345.25,344.82,344.84,2647.0
2024-09-13 11:45:00,345.01,345.2,344.51,344.59,3373.0,345.01,345.2,344.51,344.59,3373.0
2024-09-13 11:50:00,344.56,344.69,344.41,344.53,1981.0,344.56,344.69,344.41,344.53,1981.0
2024-09-13 11:55:00,344.48,344.48,343.77,344.18,3610.0,344.48,344.48,343.77,344.18,3610.0
2024-09-13 12:00:00,344.24,344.69,344.16,344.27,4084.0,344.24,344.69,344.16,344.27,4084.0
2024-09-13 12:05:00,344.27,344.54,344.19,344.5,1602.0,344.27,344.54,344.19,344.5,1602.0
2024-09-13 12:10:00,344.3,344.3,343.54,343.78,3104.0,344.3,344.3,343.54,343.78,3104.0
2024-09-13 12:15:00,343.67,344.03,343.53,343.97,3626.0,343.67,344.03,343.53,343.97,3626.0
2024-09-13 12:20:00,343.97,343.97,343.65,343.89,1300.0,343.97,343.97,343.65,343.89,1300.0
2024-09-13 12:25:00,343.73,343.78,343.32,343.56,5073.0,343.73,343.78,343.32,343.56,5073.0
2024-09-13 12:30:00,343.46,343.97,343.45,343.9,2682.0,343.46,343.97,343.45,343.9,2682.0
2024-09-13 12:35:00,344.07,344.09,343.85,344.06,1117.0,344.07,344.09,343.85,344.06,1117.0
2024-09-13 12:40:00,344.08,344.15,343.74,344.15,1157.0,344.08,344.15,343.74,344.15,1157.0
2024-09-13 12:45:00,344.16,344.17,343.97,344.11,1088.0,344.16,344.17,343.97,344.11,1088.0
2024-09-13 12:50:00,344.16,344.17,343.94,343.94,1621.0,344.16,344.17,343.94,343.94,1621.0
2024-09-13 12:55:00,344.08,344.28,344.01,344.01,2514.0,344.08,344.28,344.01,344.01,2514.0
2024-09-13 13:00:00,343.93,344.2,343.93,344.18,1087.0,343.93,344.2,343.93,344.18,1087.0
2024-09-13 13:05:00,344.04,344.45,344.03,344.28,1336.0,344.04,344.45,344.03,344.28,1336.0
2024-09-13 13:10:00,344.19,344.19,343.31,343.41,3375.0,344.19,344.19,343.31,343.41,3375.0
2024-09-13 13:15:00,343.41,343.78,343.4,343.78,1146.0,343.41,343.78,343.4,343.78,1146.0
2024-09-13 13:20:00,343.68,343.68,343.21,343.21,500.0,343.68,343.68,343.21,343.21,500.0
2024-09-13 13:25:00,343.17,343.29,343.11,343.17,1248.0,343.17,343.29,343.11,343.17,1248.0
2024-09-13 13:30:00,343.13,343.14,342.96,342.96,540.0,343.13,343.14,342.96,342.96,540.0
2024-09-13 13:35:00,342.57,342.79,342.57,342.71,1176.0,342.57,342.79,342.57,342.71,1176.0
2024-09-13 13:40:00,342.72,342.72,342.28,342.29,953.0,342.72,342.72,342.28,342.29,953.0
2024-09-13 13:45:00,342.28,342.28,342.08,342.08,675.0,342.28,342.28,342.08,342.08,675.0
2024-09-13 13:50:00,341.99,341.99,341.95,341.95,822.0,341.99,341.99,341.95,341.95,822.0
2024-09-13 13:55:00,342.0,342.0,341.68,341.68,1212.0,342.0,342.0,341.68,341.68,1212.0
2024-09-13 14:00:00,341.68,341.68,340.74,341.03,1600.0,341.68,341.68,340.74,341.03,1600.0
2024-09-13 14:05:00,341.03,341.07,340.82,341.02,500.0,341.03,341.07,340.82,341.02,500.0
2024-09-13 14:10:00,340.97,340.97,340.22,340.28,1523.0,340.97,340.97,340.22,340.28,1523.0
2024-09-13 14:15:00,340.3,340.3,340.16,340.16,200.0,340.3,340.3,340.16,340.16,200.0
2024-09-13 14:20:00,339.81,339.85,339.32,339.68,1714.0,339.81,339.85,339.32,339.68,1714.0
2024-09-13 14:25:00,339.55,339.55,337.45,337.46,8869.0,339.55,339.55,337.45,337.46,8869.0
2024-09-13 14:30:00,337.72,337.89,337.53,337.8,2031.0,337.72,337.89,337.53,337.8,2031.0
2024-09-13 14:35:00,337.82,338.07,337.4,337.57,2602.0,337.82,338.07,337.4,337.57,2602.0
2024-09-13 14:40:00,337.03,337.68,337.03,337.41,3100.0,337.03,337.68,337.03,337.41,3100.0
2024-09-13 14:45:00,337.7,338.25,337.7,338.25,3363.0,337.7,338.25,337.7,338.25,3363.0
2024-09-13 14:50:00,337.71,338.0,337.44,338.0,1987.0,337.71,338.0,337.44,338.0,1987.0
2024-09-13 14:55:00,338.02,338.5,338.0,338.5,1515.0,338.02,338.5,338.0,338.5,1515.0
2024-09-13 15:00:00,338.52,338.52,338.25,338.25,866.0,338.52,338.52,338.25,338.25,866.0
2024-09-13 15:05:00,338.52,339.09,338.13,339.09,3400.0,338.52,339.09,338.13,339.09,3400.0
2024-09-13 15:10:00,339.15,339.26,338.87,338.96,3732.0,339.15,339.26,338.87,338.96,3732.0
2024-09-13 15:15:00,339.13,339.61,339.03,339.5,2728.0,339.13,339.61,339.03,339.5,2728.0
2024-09-13 15:20:00,339.5,339.55,339.35,339.5,3428.0,339.5,339.55,339.35,339.5,3428.0
2024-09-13 15:25:00,339.26,339.26,338.77,339.12,4009.0,339.26,339.26,338.77,339.12,4009.0
2024-09-13 15:30:00,339.23,340.43,339.12,340.11,9525.0,339.23,340.43,339.12,340.11,9525.0
2024-09-13 15:35:00,339.98,339.99,339.88,339.97,1518.0,339.98,339.99,339.88,339.97,1518.0
2024-09-13 15:40:00,340.0,340.66,339.96,340.33,11726.0,340.0,340.66,339.96,340.33,11726.0
2024-09-13 15:45:00,340.32,340.98,340.3,340.95,7420.0,340.32,340.98,340.3,340.95,7420.0
2024-09-13 15:50:00,341.11,341.73,340.12,340.33,17276.0,341.11,341.73,340.12,340.33,17276.0
2024-09-13 15:55:00,340.39,340.72,339.92,340.14,40055.0,340.39,340.72,339.92,340.14,40055.0
2024-09-16 09:30:00,341.37,346.2,341.37,344.56,8430.0,341.37,346.2,341.37,344.56,8430.0
2024-09-16 09:35:00,345.61,346.79,345.47,345.63,1400.0,345.61,346.79,345.47,345.63,1400.0
2024-09-16 09:40:00,345.31,346.23,343.91,345.0,1828.0,345.31,346.23,343.91,345.0,1828.0
2024-09-16 09:45:00,344.99,345.66,344.07,345.66,1764.0,344.99,345.66,344.07,345.66,1764.0
2024-09-16 09:50:00,345.78,345.93,344.32,345.72,2100.0,345.78,345.93,344.32,345.72,2100.0
2024-09-16 09:55:00,346.1,346.81,346.09,346.09,1626.0,346.1,346.81,346.09,346.09,1626.0
2024-09-16 10:00:00,346.31,346.31,344.35,344.49,8333.0,346.31,346.31,344.35,344.49,8333.0
2024-09-16 10:05:00,344.34,344.52,343.5,343.83,1867.0,344.34,344.52,343.5,343.83,1867.0
2024-09-16 10:10:00,343.96,344.12,343.56,343.56,2137.0,343.96,344.12,343.56,343.56,2137.0
2024-09-16 10:15:00,343.29,343.72,343.27,343.72,1075.0,343.29,343.72,343.27,343.72,1075.0
2024-09-16 10:20:00,343.74,343.74,343.05,343.11,1800.0,343.74,343.74,343.05,343.11,1800.0
2024-09-16 10:25:00,342.69,342.69,341.84,341.85,1302.0,342.69,342.69,341.84,341.85,1302.0
2024-09-16 10:30:00,341.19,341.2,340.41,340.7,707.0,341.19,341.2,340.41,340.7,707.0
2024-09-16 10:35:00,340.66,341.35,340.65,341.35,500.0,340.66,341.35,340.65,341.35,500.0
2024-09-16 10:40:00,340.97,341.21,340.8,341.0,1930.0,340.97,341.21,340.8,341.0,1930.0
2024-09-16 10:45:00,341.29,341.46,340.44,340.44,1100.0,341.29,341.46,340.44,340.44,1100.0
2024-09-16 10:50:00,340.55,340.55,340.06,340.09,600.0,340.55,340.55,340.06,340.09,600.0
2024-09-16 10:55:00,339.96,340.38,339.74,340.2,1684.0,339.96,340.38,339.74,340.2,1684.0
2024-09-16 11:00:00,340.46,340.46,339.97,340.11,2958.0,340.46,340.46,339.97,340.11,2958.0
2024-09-16 11:05:00,340.14,340.17,340.14,340.17,200.0,340.14,340.17,340.14,340.17,200.0
2024-09-16 11:10:00,340.3,340.89,340.3,340.81,1769.0,340.3,340.89,340.3,340.81,1769.0
2024-09-16 11:15:00,340.81,340.81,340.2,340.21,300.0,340.81,340.81,340.2,340.21,300.0
2024-09-16 11:20:00,340.0,341.28,340.0,341.28,1684.0,340.0,341.28,340.0,341.28,1684.0
2024-09-16 11:25:00,340.97,340.97,340.27,340.59,2300.0,340.97,340.97,340.27,340.59,2300.0
2024-09-16 11:30:00,340.7,340.7,340.5,340.65,500.0,340.7,340.7,340.5,340.65,500.0
2024-09-16 11:35:00,340.61,340.61,339.66,339.79,12906.0,340.61,340.61,339.66,339.79,12906.0
2024-09-16 11:40:00,339.51,339.55,339.46,339.52,3800.0,339.51,339.55,339.46,339.52,3800.0
2024-09-16 11:45:00,339.55,339.55,339.06,339.15,3315.0,339.55,339.55,339.06,339.15,3315.0
2024-09-16 11:50:00,339.17,339.75,339.16,339.75,3300.0,339.17,339.75,339.16,339.75,3300.0
2024-09-16 11:55:00,340.02,340.02,339.91,339.96,1845.0,340.02,340.02,339.91,339.96,1845.0
2024-09-16 12:00:00,340.1,340.61,340.1,340.39,1615.0,340.1,340.61,340.1,340.39,1615.0
2024-09-16 12:05:00,340.61,340.61,340.61,340.61,300.0,340.61,340.61,340.61,340.61,300.0
2024-09-16 12:10:00,340.55,340.55,340.21,340.28,2470.0,340.55,340.55,340.21,340.28,2470.0
2024-09-16 12:15:00,340.3,340.4,340.29,340.29,700.0,340.3,340.4,340.29,340.29,700.0
2024-09-16 12:20:00,340.16,340.33,340.02,340.08,2500.0,340.16,340.33,340.02,340.08,2500.0
2024-09-16 12:25:00,340.35,340.81,340.35,340.81,400.0,340.35,340.81,340.35,340.81,400.0
2024-09-16 12:30:00,340.72,340.72,340.28,340.34,1202.0,340.72,340.72,340.28,340.34,1202.0
2024-09-16 12:35:00,340.31,340.31,340.15,340.15,400.0,340.31,340.31,340.15,340.15,400.0
2024-09-16 12:40:00,339.97,340.62,339.96,340.62,1295.0,339.97,340.62,339.96,340.62,1295.0
2024-09-16 12:45:00,340.65,340.88,340.55,340.88,300.0,340.65,340.88,340.55,340.88,300.0
2024-09-16 12:50:00,340.68,341.01,340.67,340.73,500.0,340.68,341.01,340.67,340.73,500.0
2024-09-16 12:55:00,340.34,340.8,340.32,340.62,1100.0,340.34,340.8,340.32,340.62,1100.0
2024-09-16 13:00:00,340.58,340.58,340.58,340.58,177.0,340.58,340.58,340.58,340.58,177.0
2024-09-16 13:05:00,340.52,340.6,340.13,340.6,2862.0,340.52,340.6,340.13,340.6,2862.0
2024-09-16 13:10:00,340.59,340.59,340.35,340.35,1577.0,340.59,340.59,340.35,340.35,1577.0
2024-09-16 13:15:00,340.6,340.62,340.6,340.62,930.0,340.6,340.62,340.6,340.62,930.0
2024-09-16 13:20:00,340.5,340.69,340.5,340.69,200.0,340.5,340.69,340.5,340.69,200.0
2024-09-16 13:25:00,340.61,340.65,340.61,340.61,600.0,340.61,340.65,340.61,340.61,600.0
2024-09-16 13:30:00,340.61,340.61,340.59,340.6,300.0,340.61,340.61,340.59,340.6,300.0
2024-09-16 13:35:00,340.61,341.35,340.58,341.35,2342.0,340.61,341.35,340.58,341.35,2342.0
2024-09-16 13:40:00,341.38,341.5,341.37,341.48,300.0,341.38,341.5,341.37,341.48,300.0
2024-09-16 13:45:00,341.63,341.63,341.53,341.53,200.0,341.63,341.63,341.53,341.53,200.0
2024-09-16 13:50:00,341.57,341.67,341.52,341.66,1263.0,341.57,341.67,341.52,341.66,1263.0
2024-09-16 13:55:00,341.65,341.65,341.57,341.58,1680.0,341.65,341.65,341.57,341.58,1680.0
2024-09-16 14:00:00,341.55,341.55,341.25,341.38,1756.0,341.55,341.55,341.25,341.38,1756.0
2024-09-16 14:05:00,341.02,341.3,340.78,341.27,1200.0,341.02,341.3,340.78,341.27,1200.0
2024-09-16 14:10:00,341.53,341.53,341.49,341.5,200.0,341.53,341.53,341.49,341.5,200.0
2024-09-16 14:15:00,341.5,341.54,341.33,341.33,400.0,341.5,341.54,341.33,341.33,400.0
2024-09-16 14:20:00,341.31,341.31,341.23,341.23,200.0,341.31,341.31,341.23,341.23,200.0
2024-09-16 14:25:00,341.18,341.18,341.17,341.18,200.0,341.18,341.18,341.17,341.18,200.0
2024-09-16 14:30:00,341.0,341.3,340.98,341.3,800.0,341.0,341.3,340.98,341.3,800.0
2024-09-16 14:35:00,341.38,341.41,341.38,341.41,200.0,341.38,341.41,341.38,341.41,200.0
2024-09-16 14:40:00,341.31,341.31,340.95,340.95,600.0,341.31,341.31,340.95,340.95,600.0
2024-09-16 14:45:00,341.05,341.51,341.04,341.51,900.0,341.05,341.51,341.04,341.51,900.0
2024-09-16 14:50:00,341.34,341.34,341.34,341.34,100.0,341.34,341.34,341.34,341.34,100.0
2024-09-16 14:55:00,341.52,341.94,341.51,341.94,500.0,341.52,341.94,341.51,341.94,500.0
2024-09-16 15:00:00,341.8,342.0,341.79,341.86,1099.0,341.8,342.0,341.79,341.86,1099.0
2024-09-16 15:05:00,341.84,341.97,341.83,341.95,600.0,341.84,341.97,341.83,341.95,600.0
2024-09-16 15:10:00,341.95,343.08,341.71,342.93,15516.0,341.95,343.08,341.71,342.93,15516.0
2024-09-16 15:15:00,342.93,343.49,342.82,343.37,4874.0,342.93,343.49,342.82,343.37,4874.0
2024-09-16 15:20:00,343.44,343.62,343.2,343.46,5110.0,343.44,343.62,343.2,343.46,5110.0
2024-09-16 15:25:00,343.35,343.46,343.35,343.46,1397.0,343.35,343.46,343.35,343.46,1397.0
2024-09-16 15:30:00,343.46,343.59,343.25,343.48,4445.0,343.46,343.59,343.25,343.48,4445.0
2024-09-16 15:35:00,343.48,343.48,343.18,343.26,6139.0,343.48,343.48,343.18,343.26,6139.0
2024-09-16 15:40:00,343.24,343.37,343.11,343.23,16547.0,343.24,343.37,343.11,343.23,16547.0
2024-09-16 15:45:00,343.23,344.58,343.22,343.77,20558.0,343.23,344.58,343.22,343.77,20558.0
2024-09-16 15:50:00,343.29,343.76,342.71,342.91,21985.0,343.29,343.76,342.71,342.91,21985.0
2024-09-16 15:55:00,343.1,344.16,343.1,343.37,25668.0,343.1,344.16,343.1,343.37,25668.0
2024-09-17 09:30:00,344.56,344.67,344.16,344.17,3415.0,344.56,344.67,344.16,344.17,3415.0
2024-09-17 09:35:00,343.69,346.25,343.33,345.49,4104.0,343.69,346.25,343.33,345.49,4104.0
2024-09-17 09:40:00,344.79,345.93,344.78,345.67,734.0,344.79,345.93,344.78,345.67,734.0
2024-09-17 09:45:00,346.25,347.21,345.53,345.71,6925.0,346.25,347.21,345.53,345.71,6925.0
2024-09-17 09:50:00,345.63,345.75,344.59,344.59,1554.0,345.63,345.75,344.59,344.59,1554.0
2024-09-17 09:55:00,343.63,343.8,342.96,342.97,700.0,343.63,343.8,342.96,342.97,700.0
2024-09-17 10:00:00,343.0,343.42,342.41,343.42,3199.0,343.0,343.42,342.41,343.42,3199.0
2024-09-17 10:05:00,343.84,344.11,343.39,343.39,700.0,343.84,344.11,343.39,343.39,700.0
2024-09-17 10:10:00,343.13,344.71,343.13,344.71,2549.0,343.13,344.71,343.13,344.71,2549.0
2024-09-17 10:15:00,344.99,345.29,344.98,345.16,1798.0,344.99,345.29,344.98,345.16,1798.0
2024-09-17 10:20:00,345.79,345.79,345.42,345.54,2513.0,345.79,345.79,345.42,345.54,2513.0
2024-09-17 10:25:00,345.79,346.49,345.79,346.08,2920.0,345.79,346.49,345.79,346.08,2920.0
2024-09-17 10:30:00,346.25,346.25,345.17,345.24,7032.0,346.25,346.25,345.17,345.24,7032.0
2024-09-17 10:35:00,344.71,344.85,344.62,344.63,800.0,344.71,344.85,344.62,344.63,800.0
2024-09-17 10:40:00,344.83,345.04,344.05,344.11,3014.0,344.83,345.04,344.05,344.11,3014.0
2024-09-17 10:45:00,344.42,345.45,344.41,345.45,2504.0,344.42,345.45,344.41,345.45,2504.0
2024-09-17 10:50:00,345.48,345.57,345.32,345.32,581.0,345.48,345.57,345.32,345.32,581.0
2024-09-17 10:55:00,345.32,345.33,343.59,343.59,1300.0,345.32,345.33,343.59,343.59,1300.0
2024-09-17 11:00:00,343.73,343.95,342.83,342.85,2081.0,343.73,343.95,342.83,342.85,2081.0
2024-09-17 11:05:00,342.75,343.33,342.67,343.33,783.0,342.75,343.33,342.67,343.33,783.0
2024-09-17 11:10:00,343.12,343.12,342.49,342.49,700.0,343.12,343.12,342.49,342.49,700.0
2024-09-17 11:15:00,341.99,342.39,341.99,342.39,1006.0,341.99,342.39,341.99,342.39,1006.0
2024-09-17 11:20:00,342.36,342.36,341.34,341.71,3532.0,342.36,342.36,341.34,341.71,3532.0
2024-09-17 11:25:00,341.51,341.51,340.39,340.4,1900.0,341.51,341.51,340.39,340.4,1900.0
2024-09-17 11:30:00,340.75,341.2,340.27,340.27,4100.0,340.75,341.2,340.27,340.27,4100.0
2024-09-17 11:35:00,340.45,340.68,339.96,340.68,2100.0,340.45,340.68,339.96,340.68,2100.0
2024-09-17 11:40:00,340.5,340.52,339.77,339.77,600.0,340.5,340.52,339.77,339.77,600.0
2024-09-17 11:45:00,339.89,339.89,339.89,339.89,395.0,339.89,339.89,339.89,339.89,395.0
2024-09-17 11:50:00,340.11,340.77,339.99,340.62,4100.0,340.11,340.77,339.99,340.62,4100.0
2024-09-17 11:55:00,340.88,340.93,340.53,340.64,1237.0,340.88,340.93,340.53,340.64,1237.0
2024-09-17 12:00:00,340.45,340.62,340.28,340.28,1695.0,340.45,340.62,340.28,340.28,1695.0
2024-09-17 12:05:00,340.24,340.45,340.24,340.36,500.0,340.24,340.45,340.24,340.36,500.0
2024-09-17 12:10:00,340.28,340.28,339.64,340.04,1300.0,340.28,340.28,339.64,340.04,1300.0
2024-09-17 12:15:00,340.21,340.21,339.41,339.81,2254.0,340.21,340.21,339.41,339.81,2254.0
2024-09-17 12:20:00,339.39,339.82,339.32,339.32,1439.0,339.39,339.82,339.32,339.32,1439.0
2024-09-17 12:25:00,339.62,339.83,339.01,339.33,2400.0,339.62,339.83,339.01,339.33,2400.0
2024-09-17 12:30:00,339.18,339.33,339.04,339.26,2294.0,339.18,339.33,339.04,339.26,2294.0
2024-09-17 12:35:00,339.4,339.65,339.38,339.62,1100.0,339.4,339.65,339.38,339.62,1100.0
2024-09-17 12:40:00,339.62,339.62,339.18,339.36,1433.0,339.62,339.62,339.18,339.36,1433.0
2024-09-17 12:45:00,339.32,339.33,338.5,338.5,1255.0,339.32,339.33,338.5,338.5,1255.0
2024-09-17 12:50:00,338.19,338.69,338.18,338.69,700.0,338.19,338.69,338.18,338.69,700.0
2024-09-17 12:55:00,338.75,338.87,338.42,338.42,729.0,338.75,338.87,338.42,338.42,729.0
2024-09-17 13:00:00,337.92,337.95,337.31,337.43,4912.0,337.92,337.95,337.31,337.43,4912.0
2024-09-17 13:05:00,337.43,337.83,337.43,337.66,1900.0,337.43,337.83,337.43,337.66,1900.0
2024-09-17 13:10:00,337.4,337.71,337.37,337.38,2395.0,337.4,337.71,337.37,337.38,2395.0
2024-09-17 13:15:00,337.54,338.12,337.53,337.53,3200.0,337.54,338.12,337.53,337.53,3200.0
2024-09-17 13:20:00,337.73,337.94,337.72,337.86,2200.0,337.73,337.94,337.72,337.86,2200.0
2024-09-17 13:25:00,337.72,338.32,337.72,338.09,8107.0,337.72,338.32,337.72,338.09,8107.0
2024-09-17 13:30:00,338.27,338.27,337.85,338.01,3300.0,338.27,338.27,337.85,338.01,3300.0
2024-09-17 13:35:00,338.0,339.18,338.0,338.78,3175.0,338.0,339.18,338.0,338.78,3175.0
2024-09-17 13:40:00,338.6,338.6,337.88,337.88,806.0,338.6,338.6,337.88,337.88,806.0
2024-09-17 13:45:00,337.92,338.67,337.91,338.67,1600.0,337.92,338.67,337.91,338.67,1600.0
2024-09-17 13:50:00,338.8,339.13,338.8,338.94,987.0,338.8,339.13,338.8,338.94,987.0
2024-09-17 13:55:00,338.67,338.89,338.67,338.89,200.0,338.67,338.89,338.67,338.89,200.0
2024-09-17 14:00:00,339.04,339.13,338.75,339.06,1502.0,339.04,339.13,338.75,339.06,1502.0
2024-09-17 14:05:00,339.07,339.07,338.67,338.99,2820.0,339.07,339.07,338.67,338.99,2820.0
2024-09-17 14:10:00,338.93,338.93,338.46,338.46,600.0,338.93,338.93,338.46,338.46,600.0
2024-09-17 14:15:00,338.48,338.48,338.48,338.48,100.0,338.48,338.48,338.48,338.48,100.0
2024-09-17 14:20:00,338.35,338.45,338.1,338.1,600.0,338.35,338.45,338.1,338.1,600.0
2024-09-17 14:25:00,338.46,338.49,338.09,338.47,1438.0,338.46,338.49,338.09,338.47,1438.0
2024-09-17 14:30:00,338.31,338.38,338.29,338.3,700.0,338.31,338.38,338.29,338.3,700.0
2024-09-17 14:35:00,338.38,338.38,338.38,338.38,100.0,338.38,338.38,338.38,338.38,100.0
2024-09-17 14:40:00,338.49,338.89,338.49,338.89,700.0,338.49,338.89,338.49,338.89,700.0
2024-09-17 14:45:00,338.8,338.8,338.01,338.31,3995.0,338.8,338.8,338.01,338.31,3995.0
2024-09-17 14:50:00,338.1,338.49,338.1,338.49,1276.0,338.1,338.49,338.1,338.49,1276.0
2024-09-17 14:55:00,338.76,339.27,338.76,339.27,900.0,338.76,339.27,338.76,339.27,900.0
2024-09-17 15:00:00,339.05,339.05,338.65,338.89,1766.0,339.05,339.05,338.65,338.89,1766.0
2024-09-17 15:05:00,338.86,339.04,338.75,338.97,1619.0,338.86,339.04,338.75,338.97,1619.0
2024-09-17 15:10:00,338.81,338.96,338.71,338.9,1910.0,338.81,338.96,338.71,338.9,1910.0
2024-09-17 15:15:00,339.05,339.05,338.71,338.71,1251.0,339.05,339.05,338.71,338.71,1251.0
2024-09-17 15:20:00,338.82,338.82,337.88,337.88,2021.0,338.82,338.82,337.88,337.88,2021.0
2024-09-17 15:25:00,337.98,337.98,337.64,337.65,2621.0,337.98,337.98,337.64,337.65,2621.0
2024-09-17 15:30:00,337.55,337.8,337.4,337.41,5136.0,337.55,337.8,337.4,337.41,5136.0
2024-09-17 15:35:00,337.54,337.56,337.1,337.15,3128.0,337.54,337.56,337.1,337.15,3128.0
2024-09-17 15:40:00,337.21,337.37,336.55,336.75,7181.0,337.21,337.37,336.55,336.75,7181.0
2024-09-17 15:45:00,336.7,337.96,336.69,337.81,7408.0,336.7,337.96,336.69,337.81,7408.0
2024-09-17 15:50:00,337.96,338.98,337.75,338.85,14928.0,337.96,338.98,337.75,338.85,14928.0
2024-09-17 15:55:00,338.85,339.46,338.75,339.35,30649.0,338.85,339.46,338.75,339.35,30649.0
2024-09-18 09:30:00,339.5,340.82,338.8,340.8,5225.0,339.5,340.82,338.8,340.8,5225.0
2024-09-18 09:35:00,342.0,342.38,342.0,342.38,1200.0,342.0,342.38,342.0,342.38,1200.0
2024-09-18 09:40:00,343.11,343.48,342.56,342.56,500.0,343.11,343.48,342.56,342.56,500.0
2024-09-18 09:45:00,342.28,342.28,342.27,342.28,542.0,342.28,342.28,342.27,342.28,542.0
2024-09-18 09:50:00,341.47,341.82,341.47,341.62,300.0,341.47,341.82,341.47,341.62,300.0
2024-09-18 09:55:00,341.66,341.94,341.55,341.91,1400.0,341.66,341.94,341.55,341.91,1400.0
2024-09-18 10:00:00,341.91,345.09,341.9,344.49,5197.0,341.91,345.09,341.9,344.49,5197.0
2024-09-18 10:05:00,344.59,345.23,343.72,344.93,5662.0,344.59,345.23,343.72,344.93,5662.0
2024-09-18 10:10:00,345.33,345.8,344.22,345.56,4414.0,345.33,345.8,344.22,345.56,4414.0
2024-09-18 10:15:00,345.48,345.48,343.85,344.01,3487.0,345.48,345.48,343.85,344.01,3487.0
2024-09-18 10:20:00,344.04,344.04,343.96,343.96,300.0,344.04,344.04,343.96,343.96,300.0
2024-09-18 10:25:00,344.06,344.15,343.1,343.11,2999.0,344.06,344.15,343.1,343.11,2999.0
2024-09-18 10:30:00,342.94,343.25,342.3,342.78,1927.0,342.94,343.25,342.3,342.78,1927.0
2024-09-18 10:35:00,342.44,342.72,342.43,342.48,508.0,342.44,342.72,342.43,342.48,508.0
2024-09-18 10:40:00,342.68,342.98,342.68,342.98,700.0,342.68,342.98,342.68,342.98,700.0
2024-09-18 10:45:00,342.75,342.76,342.0,342.0,3565.0,342.75,342.76,342.0,342.0,3565.0
2024-09-18 10:50:00,342.07,343.07,342.07,343.07,3070.0,342.07,343.07,342.07,343.07,3070.0
2024-09-18 10:55:00,343.42,343.42,342.65,343.0,900.0,343.42,343.42,342.65,343.0,900.0
2024-09-18 11:00:00,342.99,343.23,342.76,342.82,1300.0,342.99,343.23,342.76,342.82,1300.0
2024-09-18 11:05:00,342.93,343.17,342.76,342.78,2221.0,342.93,343.17,342.76,342.78,2221.0
2024-09-18 11:10:00,342.67,342.67,342.5,342.57,825.0,342.67,342.67,342.5,342.57,825.0
2024-09-18 11:15:00,342.47,342.55,342.12,342.55,1027.0,342.47,342.55,342.12,342.55,1027.0
2024-09-18 11:20:00,342.34,342.38,341.99,342.09,900.0,342.34,342.38,341.99,342.09,900.0
2024-09-18 11:25:00,342.31,342.63,342.31,342.43,1200.0,342.31,342.63,342.31,342.43,1200.0
2024-09-18 11:30:00,342.61,342.64,342.22,342.64,1509.0,342.61,342.64,342.22,342.64,1509.0
2024-09-18 11:35:00,342.8,343.12,342.77,342.9,1181.0,342.8,343.12,342.77,342.9,1181.0
2024-09-18 11:40:00,343.05,343.06,342.59,342.69,1200.0,343.05,343.06,342.59,342.69,1200.0
2024-09-18 11:45:00,342.85,342.89,342.27,342.27,1503.0,342.85,342.89,342.27,342.27,1503.0
2024-09-18 11:50:00,342.35,342.53,342.21,342.36,1406.0,342.35,342.53,342.21,342.36,1406.0
2024-09-18 11:55:00,342.34,342.96,342.33,342.49,1811.0,342.34,342.96,342.33,342.49,1811.0
2024-09-18 12:00:00,342.48,342.48,341.97,341.98,913.0,342.48,342.48,341.97,341.98,913.0
2024-09-18 12:05:00,342.1,342.1,341.97,341.97,300.0,342.1,342.1,341.97,341.97,300.0
2024-09-18 12:10:00,341.97,341.97,341.48,341.63,1087.0,341.97,341.97,341.48,341.63,1087.0
2024-09-18 12:15:00,341.5,341.62,341.33,341.61,1195.0,341.5,341.62,341.33,341.61,1195.0
2024-09-18 12:20:00,341.52,341.52,341.32,341.48,1100.0,341.52,341.52,341.32,341.48,1100.0
2024-09-18 12:25:00,341.55,341.88,332.6,335.67,79880.0,341.55,341.88,332.6,335.67,79880.0
2024-09-18 12:30:00,335.78,336.69,333.97,336.2,24816.0,335.78,336.69,333.97,336.2,24816.0
2024-09-18 12:35:00,336.2,337.87,335.67,337.23,8832.0,336.2,337.87,335.67,337.23,8832.0
2024-09-18 12:40:00,337.33,339.88,337.33,339.34,8104.0,337.33,339.88,337.33,339.34,8104.0
2024-09-18 12:45:00,339.05,339.3,338.41,338.79,1255.0,339.05,339.3,338.41,338.79,1255.0
2024-09-18 12:50:00,339.47,340.17,339.07,340.0,10224.0,339.47,340.17,339.07,340.0,10224.0
2024-09-18 12:55:00,340.0,340.01,339.15,339.18,2352.0,340.0,340.01,339.15,339.18,2352.0
2024-09-18 13:00:00,339.02,339.41,338.05,338.41,20300.0,339.02,339.41,338.05,338.41,20300.0
2024-09-18 13:05:00,338.13,340.1,338.13,339.69,11363.0,338.13,340.1,338.13,339.69,11363.0
2024-09-18 13:10:00,339.6,340.65,339.44,340.31,4187.0,339.6,340.65,339.44,340.31,4187.0
2024-09-18 13:15:00,340.47,340.73,339.89,339.89,2167.0,340.47,340.73,339.89,339.89,2167.0
2024-09-18 13:20:00,339.73,339.9,339.18,339.18,912.0,339.73,339.9,339.18,339.18,912.0
2024-09-18 13:25:00,339.47,339.65,339.23,339.65,1004.0,339.47,339.65,339.23,339.65,1004.0
2024-09-18 13:30:00,339.61,340.49,339.38,340.49,1447.0,339.61,340.49,339.38,340.49,1447.0
2024-09-18 13:35:00,340.27,340.31,339.76,339.91,2164.0,340.27,340.31,339.76,339.91,2164.0
2024-09-18 13:40:00,339.56,339.84,339.2,339.84,1376.0,339.56,339.84,339.2,339.84,1376.0
2024-09-18 13:45:00,340.03,340.05,339.54,339.87,1018.0,340.03,340.05,339.54,339.87,1018.0
2024-09-18 13:50:00,339.65,340.39,339.65,339.97,1000.0,339.65,340.39,339.65,339.97,1000.0
2024-09-18 13:55:00,340.17,341.06,340.16,340.84,3159.0,340.17,341.06,340.16,340.84,3159.0
2024-09-18 14:00:00,340.57,346.41,340.31,344.81,11642.0,340.57,346.41,340.31,344.81,11642.0
2024-09-18 14:05:00,345.01,345.01,343.33,343.66,2709.0,345.01,345.01,343.33,343.66,2709.0
2024-09-18 14:10:00,343.53,343.53,342.53,342.53,919.0,343.53,343.53,342.53,342.53,919.0
2024-09-18 14:15:00,343.08,343.27,342.85,343.07,900.0,343.08,343.27,342.85,343.07,900.0
2024-09-18 14:20:00,343.6,344.04,343.21,344.04,4221.0,343.6,344.04,343.21,344.04,4221.0
2024-09-18 14:25:00,343.95,344.41,343.55,344.25,2393.0,343.95,344.41,343.55,344.25,2393.0
2024-09-18 14:30:00,344.16,345.31,344.16,345.23,2674.0,344.16,345.31,344.16,345.23,2674.0
2024-09-18 14:35:00,344.91,345.14,343.6,344.88,3970.0,344.91,345.14,343.6,344.88,3970.0
2024-09-18 14:40:00,344.8,345.3,343.79,343.79,4653.0,344.8,345.3,343.79,343.79,4653.0
2024-09-18 14:45:00,343.59,344.7,343.59,344.01,3000.0,343.59,344.7,343.59,344.01,3000.0
2024-09-18 14:50:00,344.03,344.72,344.02,344.62,1558.0,344.03,344.72,344.02,344.62,1558.0
2024-09-18 14:55:00,344.3,344.58,342.37,342.37,1679.0,344.3,344.58,342.37,342.37,1679.0
2024-09-18 15:00:00,341.77,342.27,340.7,341.35,6122.0,341.77,342.27,340.7,341.35,6122.0
2024-09-18 15:05:00,341.36,341.36,340.13,340.65,3148.0,341.36,341.36,340.13,340.65,3148.0
2024-09-18 15:10:00,340.98,342.45,340.2,342.01,12460.0,340.98,342.45,340.2,342.01,12460.0
2024-09-18 15:15:00,342.02,342.23,341.38,341.44,2400.0,342.02,342.23,341.38,341.44,2400.0
2024-09-18 15:20:00,341.82,342.09,339.6,341.69,5739.0,341.82,342.09,339.6,341.69,5739.0
2024-09-18 15:25:00,341.57,343.34,341.57,343.34,18274.0,341.57,343.34,341.57,343.34,18274.0
2024-09-18 15:30:00,343.4,343.73,341.86,342.06,5186.0,343.4,343.73,341.86,342.06,5186.0
2024-09-18 15:35:00,341.99,342.07,341.18,341.35,4255.0,341.99,342.07,341.18,341.35,4255.0
2024-09-18 15:40:00,341.5,341.97,341.42,341.6,13515.0,341.5,341.97,341.42,341.6,13515.0
2024-09-18 15:45:00,341.43,341.61,339.07,339.52,16586.0,341.43,341.61,339.07,339.52,16586.0
2024-09-18 15:50:00,339.36,340.47,339.15,339.58,16021.0,339.36,340.47,339.15,339.58,16021.0
2024-09-18 15:55:00,339.75,340.58,339.44,339.79,23542.0,339.75,340.58,339.44,339.79,23542.0
2024-09-19 09:30:00,341.13,345.35,341.13,343.98,8004.0,341.13,345.35,341.13,343.98,8004.0
2024-09-19 09:35:00,344.34,344.34,343.85,344.19,802.0,344.34,344.34,343.85,344.19,802.0
2024-09-19 09:40:00,343.72,343.84,342.69,343.84,1614.0,343.72,343.84,342.69,343.84,1614.0
2024-09-19 09:45:00,343.59,344.0,343.59,344.0,5466.0,343.59,344.0,343.59,344.0,5466.0
2024-09-19 09:50:00,343.54,344.53,343.18,343.9,12234.0,343.54,344.53,343.18,343.9,12234.0
2024-09-19 09:55:00,343.71,344.99,343.64,344.99,2500.0,343.71,344.99,343.64,344.99,2500.0
2024-09-19 10:00:00,344.77,344.77,343.86,344.33,573.0,344.77,344.77,343.86,344.33,573.0
2024-09-19 10:05:00,344.12,344.81,344.11,344.67,2865.0,344.12,344.81,344.11,344.67,2865.0
2024-09-19 10:10:00,344.67,345.31,344.49,345.0,6379.0,344.67,345.31,344.49,345.0,6379.0
2024-09-19 10:15:00,345.06,345.55,344.98,345.31,3074.0,345.06,345.55,344.98,345.31,3074.0
2024-09-19 10:20:00,345.13,345.13,344.58,344.66,1098.0,345.13,345.13,344.58,344.66,1098.0
2024-09-19 10:25:00,344.54,345.34,344.54,345.34,3195.0,344.54,345.34,344.54,345.34,3195.0
2024-09-19 10:30:00,345.72,345.86,345.61,345.82,3000.0,345.72,345.86,345.61,345.82,3000.0
2024-09-19 10:35:00,345.84,346.0,345.63,345.63,1805.0,345.84,346.0,345.63,345.63,1805.0
2024-09-19 10:40:00,345.97,346.84,345.97,346.5,2353.0,345.97,346.84,345.97,346.5,2353.0
2024-09-19 10:45:00,346.29,346.29,345.42,345.46,6244.0,346.29,346.29,345.42,345.46,6244.0
2024-09-19 10:50:00,345.72,345.96,345.0,345.25,1500.0,345.72,345.96,345.0,345.25,1500.0
2024-09-19 10:55:00,345.13,346.0,345.11,345.75,1945.0,345.13,346.0,345.11,345.75,1945.0
2024-09-19 11:00:00,345.54,345.89,345.23,345.68,2509.0,345.54,345.89,345.23,345.68,2509.0
2024-09-19 11:05:00,345.73,345.73,344.92,345.29,3300.0,345.73,345.73,344.92,345.29,3300.0
2024-09-19 11:10:00,345.49,345.49,344.7,344.93,8222.0,345.49,345.49,344.7,344.93,8222.0
2024-09-19 11:15:00,344.93,345.29,344.89,345.16,2043.0,344.93,345.29,344.89,345.16,2043.0
2024-09-19 11:20:00,344.99,345.0,344.28,344.31,4349.0,344.99,345.0,344.28,344.31,4349.0
2024-09-19 11:25:00,344.25,344.26,343.49,343.5,3228.0,344.25,344.26,343.49,343.5,3228.0
2024-09-19 11:30:00,343.52,343.55,342.19,342.69,5759.0,343.52,343.55,342.19,342.69,5759.0
2024-09-19 11:35:00,342.88,343.85,342.62,343.57,2645.0,342.88,343.85,342.62,343.57,2645.0
2024-09-19 11:40:00,343.87,343.87,343.03,343.12,2500.0,343.87,343.87,343.03,343.12,2500.0
2024-09-19 11:45:00,343.12,343.4,343.12,343.14,700.0,343.12,343.4,343.12,343.14,700.0
2024-09-19 11:50:00,343.14,343.41,342.86,342.93,5970.0,343.14,343.41,342.86,342.93,5970.0
2024-09-19 11:55:00,343.0,343.04,342.35,342.35,2989.0,343.0,343.04,342.35,342.35,2989.0
2024-09-19 12:00:00,342.23,342.46,341.9,341.98,9381.0,342.23,342.46,341.9,341.98,9381.0
2024-09-19 12:05:00,341.79,341.79,341.27,341.29,1800.0,341.79,341.79,341.27,341.29,1800.0
2024-09-19 12:10:00,341.26,341.26,340.42,340.45,6489.0,341.26,341.26,340.42,340.45,6489.0
2024-09-19 12:15:00,340.44,340.84,340.41,340.83,2100.0,340.44,340.84,340.41,340.83,2100.0
2024-09-19 12:20:00,340.8,341.17,340.42,340.94,9083.0,340.8,341.17,340.42,340.94,9083.0
2024-09-19 12:25:00,340.94,341.19,340.72,341.0,13611.0,340.94,341.19,340.72,341.0,13611.0
2024-09-19 12:30:00,341.02,341.12,340.45,341.12,4212.0,341.02,341.12,340.45,341.12,4212.0
2024-09-19 12:35:00,341.12,341.35,340.8,340.98,10216.0,341.12,341.35,340.8,340.98,10216.0
2024-09-19 12:40:00,341.0,341.01,340.28,340.49,5822.0,341.0,341.01,340.28,340.49,5822.0
2024-09-19 12:45:00,340.54,340.68,339.88,339.96,57580.0,340.54,340.68,339.88,339.96,57580.0
2024-09-19 12:50:00,339.93,340.03,339.3,339.59,4196.0,339.93,340.03,339.3,339.59,4196.0
2024-09-19 12:55:00,339.63,339.63,338.06,338.58,60048.0,339.63,339.63,338.06,338.58,60048.0
2024-09-19 13:00:00,338.55,339.14,338.34,338.86,6376.0,338.55,339.14,338.34,338.86,6376.0
2024-09-19 13:05:00,338.87,339.12,338.4,338.7,2234.0,338.87,339.12,338.4,338.7,2234.0
2024-09-19 13:10:00,338.69,339.16,338.69,338.98,2600.0,338.69,339.16,338.69,338.98,2600.0
2024-09-19 13:15:00,338.78,338.98,338.71,338.84,900.0,338.78,338.98,338.71,338.84,900.0
2024-09-19 13:20:00,339.13,339.9,339.13,339.9,1100.0,339.13,339.9,339.13,339.9,1100.0
2024-09-19 13:25:00,339.88,340.19,339.32,339.5,24428.0,339.88,340.19,339.32,339.5,24428.0
2024-09-19 13:30:00,339.5,339.83,338.73,339.02,8235.0,339.5,339.83,338.73,339.02,8235.0
2024-09-19 13:35:00,338.79,338.81,337.83,337.83,10180.0,338.79,338.81,337.83,337.83,10180.0
2024-09-19 13:40:00,337.97,338.17,337.83,338.17,1628.0,337.97,338.17,337.83,338.17,1628.0
2024-09-19 13:45:00,338.28,338.28,337.99,338.24,1100.0,338.28,338.28,337.99,338.24,1100.0
2024-09-19 13:50:00,338.59,338.59,338.12,338.13,2100.0,338.59,338.59,338.12,338.13,2100.0
2024-09-19 13:55:00,338.13,338.13,337.6,337.97,2457.0,338.13,338.13,337.6,337.97,2457.0
2024-09-19 14:00:00,337.97,337.97,337.67,337.68,1008.0,337.97,337.97,337.67,337.68,1008.0
2024-09-19 14:05:00,337.84,337.84,337.81,337.84,1900.0,337.84,337.84,337.81,337.84,1900.0
2024-09-19 14:10:00,337.84,337.97,337.02,337.02,7151.0,337.84,337.97,337.02,337.02,7151.0
2024-09-19 14:15:00,336.76,336.76,335.13,335.44,17563.0,336.76,336.76,335.13,335.44,17563.0
2024-09-19 14:20:00,335.5,335.96,335.34,335.66,5695.0,335.5,335.96,335.34,335.66,5695.0
2024-09-19 14:25:00,335.5,335.93,335.49,335.66,10861.0,335.5,335.93,335.49,335.66,10861.0
2024-09-19 14:30:00,335.73,335.73,334.58,334.75,4063.0,335.73,335.73,334.58,334.75,4063.0
2024-09-19 14:35:00,334.86,335.76,334.85,335.43,11109.0,334.86,335.76,334.85,335.43,11109.0
2024-09-19 14:40:00,335.43,335.77,334.29,334.44,10181.0,335.43,335.77,334.29,334.44,10181.0
2024-09-19 14:45:00,334.35,335.69,333.97,335.42,10075.0,334.35,335.69,333.97,335.42,10075.0
2024-09-19 14:50:00,335.42,336.14,335.05,335.95,10144.0,335.42,336.14,335.05,335.95,10144.0
2024-09-19 14:55:00,335.56,335.8,335.25,335.5,9475.0,335.56,335.8,335.25,335.5,9475.0
2024-09-19 15:00:00,335.41,335.57,335.13,335.37,6102.0,335.41,335.57,335.13,335.37,6102.0
2024-09-19 15:05:00,335.38,335.71,335.38,335.71,28830.0,335.38,335.71,335.38,335.71,28830.0
2024-09-19 15:10:00,335.79,336.09,335.68,335.68,6731.0,335.79,336.09,335.68,335.68,6731.0
2024-09-19 15:15:00,335.68,336.1,335.11,335.11,8327.0,335.68,336.1,335.11,335.11,8327.0
2024-09-19 15:20:00,335.1,335.19,334.25,334.46,8196.0,335.1,335.19,334.25,334.46,8196.0
2024-09-19 15:25:00,334.36,334.47,333.74,333.89,11645.0,334.36,334.47,333.74,333.89,11645.0
2024-09-19 15:30:00,333.94,333.94,332.87,332.87,15351.0,333.94,333.94,332.87,332.87,15351.0
2024-09-19 15:35:00,332.83,333.03,332.18,332.51,13615.0,332.83,333.03,332.18,332.51,13615.0
2024-09-19 15:40:00,332.56,332.92,332.38,332.47,9034.0,332.56,332.92,332.38,332.47,9034.0
2024-09-19 15:45:00,332.66,332.66,331.83,331.89,19595.0,332.66,332.66,331.83,331.89,19595.0
2024-09-19 15:50:00,331.82,333.02,330.89,332.7,38656.0,331.82,333.02,330.89,332.7,38656.0
2024-09-19 15:55:00,332.69,332.72,331.22,331.32,102585.0,332.69,332.72,331.22,331.32,102585.0
2024-09-20 09:30:00,332.87,333.96,331.3,333.88,135500.0,332.87,333.96,331.3,333.88,135500.0
2024-09-20 09:35:00,333.76,334.26,333.13,333.7,8150.0,333.76,334.26,333.13,333.7,8150.0
2024-09-20 09:40:00,334.56,336.99,334.04,336.93,22379.0,334.56,336.99,334.04,336.93,22379.0
2024-09-20 09:45:00,336.52,336.82,334.58,334.58,4190.0,336.52,336.82,334.58,334.58,4190.0
2024-09-20 09:50:00,334.5,334.5,332.11,332.59,7795.0,334.5,334.5,332.11,332.59,7795.0
2024-09-20 09:55:00,333.18,333.5,331.5,332.36,13387.0,333.18,333.5,331.5,332.36,13387.0
2024-09-20 10:00:00,331.88,334.04,331.88,332.57,23233.0,331.88,334.04,331.88,332.57,23233.0
2024-09-20 10:05:00,332.63,333.07,331.87,332.21,2200.0,332.63,333.07,331.87,332.21,2200.0
2024-09-20 10:10:00,332.04,332.04,330.59,331.0,10249.0,332.04,332.04,330.59,331.0,10249.0
2024-09-20 10:15:00,331.89,333.49,331.86,332.69,4644.0,331.89,333.49,331.86,332.69,4644.0
2024-09-20 10:20:00,332.69,333.05,332.0,332.0,19004.0,332.69,333.05,332.0,332.0,19004.0
2024-09-20 10:25:00,332.03,332.07,331.18,331.81,14029.0,332.03,332.07,331.18,331.81,14029.0
2024-09-20 10:30:00,332.13,332.38,331.31,331.56,5219.0,332.13,332.38,331.31,331.56,5219.0
2024-09-20 10:35:00,331.36,331.43,331.02,331.2,23637.0,331.36,331.43,331.02,331.2,23637.0
2024-09-20 10:40:00,331.2,331.57,331.03,331.29,18964.0,331.2,331.57,331.03,331.29,18964.0
2024-09-20 10:45:00,331.12,331.64,331.03,331.3,2910.0,331.12,331.64,331.03,331.3,2910.0
2024-09-20 10:50:00,330.97,331.38,330.72,331.3,2887.0,330.97,331.38,330.72,331.3,2887.0
2024-09-20 10:55:00,331.23,331.51,330.93,331.32,5670.0,331.23,331.51,330.93,331.32,5670.0
2024-09-20 11:00:00,331.31,332.28,331.3,331.9,7758.0,331.31,332.28,331.3,331.9,7758.0
2024-09-20 11:05:00,331.8,331.8,331.34,331.56,1600.0,331.8,331.8,331.34,331.56,1600.0
2024-09-20 11:10:00,331.7,331.7,330.93,331.13,2343.0,331.7,331.7,330.93,331.13,2343.0
2024-09-20 11:15:00,330.84,330.88,330.34,330.81,5835.0,330.84,330.88,330.34,330.81,5835.0
2024-09-20 11:20:00,330.97,331.41,330.64,331.03,2812.0,330.97,331.41,330.64,331.03,2812.0
2024-09-20 11:25:00,330.93,331.43,330.87,330.94,2311.0,330.93,331.43,330.87,330.94,2311.0
2024-09-20 11:30:00,330.84,331.05,330.71,330.75,2360.0,330.84,331.05,330.71,330.75,2360.0
2024-09-20 11:35:00,330.94,331.44,330.85,330.85,13604.0,330.94,331.44,330.85,330.85,13604.0
2024-09-20 11:40:00,330.96,331.04,330.79,330.9,14044.0,330.96,331.04,330.79,330.9,14044.0
2024-09-20 11:45:00,330.81,331.11,330.72,330.9,5998.0,330.81,331.11,330.72,330.9,5998.0
2024-09-20 11:50:00,330.7,330.91,330.38,330.91,2162.0,330.7,330.91,330.38,330.91,2162.0
2024-09-20 11:55:00,330.9,331.03,330.8,330.96,7400.0,330.9,331.03,330.8,330.96,7400.0
2024-09-20 12:00:00,330.82,332.09,330.76,331.81,8755.0,330.82,332.09,330.76,331.81,8755.0
2024-09-20 12:05:00,331.63,332.04,331.41,331.5,4693.0,331.63,332.04,331.41,331.5,4693.0
2024-09-20 12:10:00,331.5,331.65,331.13,331.25,6965.0,331.5,331.65,331.13,331.25,6965.0
2024-09-20 12:15:00,331.08,331.47,331.08,331.13,18846.0,331.08,331.47,331.08,331.13,18846.0
2024-09-20 12:20:00,331.16,331.82,331.03,331.71,4899.0,331.16,331.82,331.03,331.71,4899.0
2024-09-20 12:25:00,331.63,332.35,331.59,332.12,10614.0,331.63,332.35,331.59,332.12,10614.0
2024-09-20 12:30:00,332.36,332.58,331.74,331.74,3975.0,332.36,332.58,331.74,331.74,3975.0
2024-09-20 12:35:00,331.59,332.08,331.59,331.9,1708.0,331.59,332.08,331.59,331.9,1708.0
2024-09-20 12:40:00,332.08,332.08,331.85,332.05,1925.0,332.08,332.08,331.85,332.05,1925.0
2024-09-20 12:45:00,332.12,332.34,331.91,332.19,1427.0,332.12,332.34,331.91,332.19,1427.0
2024-09-20 12:50:00,332.34,332.34,331.46,331.73,3887.0,332.34,332.34,331.46,331.73,3887.0
2024-09-20 12:55:00,331.73,331.89,331.46,331.56,1612.0,331.73,331.89,331.46,331.56,1612.0
2024-09-20 13:00:00,331.44,331.82,331.43,331.62,500.0,331.44,331.82,331.43,331.62,500.0
2024-09-20 13:05:00,331.86,331.86,330.9,330.96,2345.0,331.86,331.86,330.9,330.96,2345.0
2024-09-20 13:10:00,331.1,331.1,330.82,331.08,1752.0,331.1,331.1,330.82,331.08,1752.0
2024-09-20 13:15:00,331.09,331.48,331.09,331.36,1200.0,331.09,331.48,331.09,331.36,1200.0
2024-09-20 13:20:00,331.24,331.5,331.1,331.12,3056.0,331.24,331.5,331.1,331.12,3056.0
2024-09-20 13:25:00,331.39,331.46,330.96,331.23,1120.0,331.39,331.46,330.96,331.23,1120.0
2024-09-20 13:30:00,331.12,331.43,330.99,330.99,4541.0,331.12,331.43,330.99,330.99,4541.0
2024-09-20 13:35:00,331.2,331.2,330.76,330.76,3483.0,331.2,331.2,330.76,330.76,3483.0
2024-09-20 13:40:00,330.81,330.81,330.47,330.57,5740.0,330.81,330.81,330.47,330.57,5740.0
2024-09-20 13:45:00,330.47,330.53,329.61,329.75,4958.0,330.47,330.53,329.61,329.75,4958.0
2024-09-20 13:50:00,329.66,329.66,329.3,329.34,1240.0,329.66,329.66,329.3,329.34,1240.0
2024-09-20 13:55:00,329.24,329.25,329.08,329.18,1365.0,329.24,329.25,329.08,329.18,1365.0
2024-09-20 14:00:00,329.11,329.11,328.57,328.9,7498.0,329.11,329.11,328.57,328.9,7498.0
2024-09-20 14:05:00,328.99,329.34,328.84,328.98,2883.0,328.99,329.34,328.84,328.98,2883.0
2024-09-20 14:10:00,328.98,328.98,328.2,328.2,6390.0,328.98,328.98,328.2,328.2,6390.0
2024-09-20 14:15:00,328.46,329.02,328.38,328.84,2672.0,328.46,329.02,328.38,328.84,2672.0
2024-09-20 14:20:00,328.93,329.12,328.92,328.94,619.0,328.93,329.12,328.92,328.94,619.0
2024-09-20 14:25:00,328.77,329.07,328.77,328.84,3044.0,328.77,329.07,328.77,328.84,3044.0
2024-09-20 14:30:00,328.69,329.62,328.62,329.41,7246.0,328.69,329.62,328.62,329.41,7246.0
2024-09-20 14:35:00,329.25,329.49,329.06,329.23,3940.0,329.25,329.49,329.06,329.23,3940.0
2024-09-20 14:40:00,329.23,329.23,328.95,328.95,1051.0,329.23,329.23,328.95,328.95,1051.0
2024-09-20 14:45:00,328.98,329.53,328.87,329.06,3241.0,328.98,329.53,328.87,329.06,3241.0
2024-09-20 14:50:00,329.2,329.85,329.19,329.47,2230.0,329.2,329.85,329.19,329.47,2230.0
2024-09-20 14:55:00,329.47,329.54,329.17,329.18,1918.0,329.47,329.54,329.17,329.18,1918.0
2024-09-20 15:00:00,329.37,329.41,329.22,329.22,944.0,329.37,329.41,329.22,329.22,944.0
2024-09-20 15:05:00,329.31,329.4,329.15,329.23,4039.0,329.31,329.4,329.15,329.23,4039.0
2024-09-20 15:10:00,329.3,329.3,328.57,328.7,6241.0,329.3,329.3,328.57,328.7,6241.0
2024-09-20 15:15:00,328.63,328.78,328.12,328.72,8778.0,328.63,328.78,328.12,328.72,8778.0
2024-09-20 15:20:00,328.63,329.29,328.52,328.52,5158.0,328.63,329.29,328.52,328.52,5158.0
2024-09-20 15:25:00,328.38,329.23,328.38,328.86,16186.0,328.38,329.23,328.38,328.86,16186.0
2024-09-20 15:30:00,328.79,329.03,328.6,328.77,2473.0,328.79,329.03,328.6,328.77,2473.0
2024-09-20 15:35:00,328.65,329.31,328.57,328.79,6434.0,328.65,329.31,328.57,328.79,6434.0
2024-09-20 15:40:00,328.78,328.88,328.56,328.81,8950.0,328.78,328.88,328.56,328.81,8950.0
2024-09-20 15:45:00,328.71,328.94,328.43,328.64,16317.0,328.71,328.94,328.43,328.64,16317.0
2024-09-20 15:50:00,328.65,328.85,327.65,328.8,21868.0,328.65,328.85,327.65,328.8,21868.0
2024-09-20 15:55:00,329.41,330.69,328.8,330.4,94298.0,329.41,330.69,328.8,330.4,94298.0
2024-09-23 09:30:00,331.99,333.34,330.62,333.07,12797.0,331.99,333.34,330.62,333.07,12797.0
2024-09-23 09:35:00,332.96,333.4,330.66,331.03,2700.0,332.96,333.4,330.66,331.03,2700.0
2024-09-23 09:40:00,331.05,333.55,331.05,332.42,24510.0,331.05,333.55,331.05,332.42,24510.0
2024-09-23 09:45:00,332.54,333.47,331.91,331.91,4795.0,332.54,333.47,331.91,331.91,4795.0
2024-09-23 09:50:00,331.7,331.95,330.26,330.57,1654.0,331.7,331.95,330.26,330.57,1654.0
2024-09-23 09:55:00,330.5,331.44,330.5,330.6,1028.0,330.5,331.44,330.5,330.6,1028.0
2024-09-23 10:00:00,330.84,331.29,330.77,331.29,2347.0,330.84,331.29,330.77,331.29,2347.0
2024-09-23 10:05:00,330.9,331.03,330.08,330.09,1830.0,330.9,331.03,330.08,330.09,1830.0
2024-09-23 10:10:00,330.44,330.94,330.29,330.67,1116.0,330.44,330.94,330.29,330.67,1116.0
2024-09-23 10:15:00,330.59,330.94,330.58,330.61,301.0,330.59,330.94,330.58,330.61,301.0
2024-09-23 10:20:00,330.99,331.31,330.92,331.22,931.0,330.99,331.31,330.92,331.22,931.0
2024-09-23 10:25:00,330.81,331.06,330.4,331.06,1498.0,330.81,331.06,330.4,331.06,1498.0
2024-09-23 10:30:00,331.22,331.35,331.05,331.35,700.0,331.22,331.35,331.05,331.35,700.0
2024-09-23 10:35:00,330.97,330.97,330.44,330.44,2302.0,330.97,330.97,330.44,330.44,2302.0
2024-09-23 10:40:00,330.73,331.71,330.43,331.71,1350.0,330.73,331.71,330.43,331.71,1350.0
2024-09-23 10:45:00,331.5,332.26,331.5,332.15,1300.0,331.5,332.26,331.5,332.15,1300.0
2024-09-23 10:50:00,332.57,333.09,332.46,332.78,1550.0,332.57,333.09,332.46,332.78,1550.0
2024-09-23 10:55:00,332.87,333.46,332.8,333.46,900.0,332.87,333.46,332.8,333.46,900.0
2024-09-23 11:00:00,333.56,334.07,333.16,334.07,1005.0,333.56,334.07,333.16,334.07,1005.0
2024-09-23 11:05:00,334.06,334.06,332.72,332.85,4200.0,334.06,334.06,332.72,332.85,4200.0
2024-09-23 11:10:00,332.47,332.47,332.18,332.18,400.0,332.47,332.47,332.18,332.18,400.0
2024-09-23 11:15:00,332.36,332.36,332.02,332.03,800.0,332.36,332.36,332.02,332.03,800.0
2024-09-23 11:20:00,332.0,332.3,331.72,331.72,5917.0,332.0,332.3,331.72,331.72,5917.0
2024-09-23 11:25:00,331.46,331.63,331.13,331.63,1100.0,331.46,331.63,331.13,331.63,1100.0
2024-09-23 11:30:00,331.77,331.77,331.54,331.54,1692.0,331.77,331.77,331.54,331.54,1692.0
2024-09-23 11:35:00,331.48,331.48,331.44,331.45,225.0,331.48,331.48,331.44,331.45,225.0
2024-09-23 11:40:00,331.55,331.55,331.21,331.45,2059.0,331.55,331.55,331.21,331.45,2059.0
2024-09-23 11:45:00,331.18,331.43,330.95,331.43,1458.0,331.18,331.43,330.95,331.43,1458.0
2024-09-23 11:50:00,331.34,331.47,331.32,331.47,1200.0,331.34,331.47,331.32,331.47,1200.0
2024-09-23 11:55:00,331.3,331.5,331.05,331.05,1256.0,331.3,331.5,331.05,331.05,1256.0
2024-09-23 12:00:00,331.04,331.61,331.0,331.61,1200.0,331.04,331.61,331.0,331.61,1200.0
2024-09-23 12:05:00,331.45,331.45,331.45,331.45,100.0,331.45,331.45,331.45,331.45,100.0
2024-09-23 12:10:00,331.6,331.8,331.27,331.8,8427.0,331.6,331.8,331.27,331.8,8427.0
2024-09-23 12:15:00,331.46,331.93,331.34,331.57,10552.0,331.46,331.93,331.34,331.57,10552.0
2024-09-23 12:20:00,331.75,332.36,331.75,332.36,500.0,331.75,332.36,331.75,332.36,500.0
2024-09-23 12:25:00,332.38,332.62,332.24,332.24,731.0,332.38,332.62,332.24,332.24,731.0
2024-09-23 12:30:00,332.35,332.35,331.78,331.78,2300.0,332.35,332.35,331.78,331.78,2300.0
2024-09-23 12:35:00,331.83,332.01,331.69,332.01,500.0,331.83,332.01,331.69,332.01,500.0
2024-09-23 12:40:00,331.65,331.8,330.92,330.93,5088.0,331.65,331.8,330.92,330.93,5088.0
2024-09-23 12:45:00,330.88,330.97,330.66,330.73,1040.0,330.88,330.97,330.66,330.73,1040.0
2024-09-23 12:50:00,330.75,331.52,330.75,331.52,1836.0,330.75,331.52,330.75,331.52,1836.0
2024-09-23 12:55:00,331.72,332.2,331.45,331.67,18722.0,331.72,332.2,331.45,331.67,18722.0
2024-09-23 13:00:00,331.63,331.69,331.41,331.62,2700.0,331.63,331.69,331.41,331.62,2700.0
2024-09-23 13:05:00,331.73,332.31,331.42,331.43,77094.0,331.73,332.31,331.42,331.43,77094.0
2024-09-23 13:10:00,331.47,331.7,331.3,331.4,19766.0,331.47,331.7,331.3,331.4,19766.0
2024-09-23 13:15:00,331.5,332.33,331.38,331.61,137168.0,331.5,332.33,331.38,331.61,137168.0
2024-09-23 13:20:00,331.61,331.68,331.27,331.58,6915.0,331.61,331.68,331.27,331.58,6915.0
2024-09-23 13:25:00,331.61,331.68,331.31,331.56,22409.0,331.61,331.68,331.31,331.56,22409.0
2024-09-23 13:30:00,331.6,331.73,331.42,331.61,15390.0,331.6,331.73,331.42,331.61,15390.0
2024-09-23 13:35:00,331.61,332.11,331.51,331.55,8824.0,331.61,332.11,331.51,331.55,8824.0
2024-09-23 13:40:00,331.58,331.66,331.54,331.58,7040.0,331.58,331.66,331.54,331.58,7040.0
2024-09-23 13:45:00,331.57,331.9,331.46,331.66,144604.0,331.57,331.9,331.46,331.66,144604.0
2024-09-23 13:50:00,331.68,332.46,331.42,332.29,97835.0,331.68,332.46,331.42,332.29,97835.0
2024-09-23 13:55:00,332.34,332.41,332.29,332.35,2150.0,332.34,332.41,332.29,332.35,2150.0
2024-09-23 14:00:00,332.35,332.43,331.82,332.41,7334.0,332.35,332.43,331.82,332.41,7334.0
2024-09-23 14:05:00,332.4,332.58,331.65,332.34,90282.0,332.4,332.58,331.65,332.34,90282.0
2024-09-23 14:10:00,332.42,332.56,331.96,332.46,13451.0,332.42,332.56,331.96,332.46,13451.0
2024-09-23 14:15:00,332.47,332.47,331.3,331.3,7734.0,332.47,332.47,331.3,331.3,7734.0
2024-09-23 14:20:00,331.3,331.39,331.07,331.23,3494.0,331.3,331.39,331.07,331.23,3494.0
2024-09-23 14:25:00,331.2,331.2,330.87,330.87,2136.0,331.2,331.2,330.87,330.87,2136.0
2024-09-23 14:30:00,330.94,331.26,330.93,331.12,1212.0,330.94,331.26,330.93,331.12,1212.0
2024-09-23 14:35:00,331.25,331.27,330.97,331.2,3943.0,331.25,331.27,330.97,331.2,3943.0
2024-09-23 14:40:00,331.25,331.25,330.72,330.9,4859.0,331.25,331.25,330.72,330.9,4859.0
2024-09-23 14:45:00,331.0,331.72,330.98,331.66,3000.0,331.0,331.72,330.98,331.66,3000.0
2024-09-23 14:50:00,331.48,331.48,330.87,331.03,2747.0,331.48,331.48,330.87,331.03,2747.0
2024-09-23 14:55:00,331.02,331.09,330.72,330.72,1501.0,331.02,331.09,330.72,330.72,1501.0
2024-09-23 15:00:00,330.47,331.14,330.47,331.13,700.0,330.47,331.14,330.47,331.13,700.0
2024-09-23 15:05:00,331.31,331.51,331.1,331.2,10750.0,331.31,331.51,331.1,331.2,10750.0
2024-09-23 15:10:00,331.1,331.23,331.02,331.1,4254.0,331.1,331.23,331.02,331.1,4254.0
2024-09-23 15:15:00,331.12,331.3,330.99,331.14,2000.0,331.12,331.3,330.99,331.14,2000.0
2024-09-23 15:20:00,331.22,331.26,331.0,331.13,2200.0,331.22,331.26,331.0,331.13,2200.0
2024-09-23 15:25:00,331.19,331.29,331.0,331.27,5565.0,331.19,331.29,331.0,331.27,5565.0
2024-09-23 15:30:00,331.3,331.3,331.01,331.13,5387.0,331.3,331.3,331.01,331.13,5387.0
2024-09-23 15:35:00,331.09,331.21,331.04,331.09,19177.0,331.09,331.21,331.04,331.09,19177.0
2024-09-23 15:40:00,331.1,331.14,330.81,331.01,7181.0,331.1,331.14,330.81,331.01,7181.0
2024-09-23 15:45:00,331.04,331.08,330.8,330.96,8717.0,331.04,331.08,330.8,330.96,8717.0
2024-09-23 15:50:00,330.85,331.08,330.16,330.94,23056.0,330.85,331.08,330.16,330.94,23056.0
2024-09-23 15:55:00,330.75,332.06,330.52,331.73,86716.0,330.75,332.06,330.52,331.73,86716.0
2024-09-24 09:30:00,328.77,331.19,327.59,329.84,58259.0,328.77,331.19,327.59,329.84,58259.0
2024-09-24 09:35:00,329.79,329.79,322.28,324.5,53460.0,329.79,329.79,322.28,324.5,53460.0
2024-09-24 09:40:00,324.5,327.24,323.16,326.26,76906.0,324.5,327.24,323.16,326.26,76906.0
2024-09-24 09:45:00,326.28,328.85,326.28,327.42,48406.0,326.28,328.85,326.28,327.42,48406.0
2024-09-24 09:50:00,327.42,327.71,324.76,325.29,49507.0,327.42,327.71,324.76,325.29,49507.0
2024-09-24 09:55:00,325.32,326.7,324.82,326.66,40717.0,325.32,326.7,324.82,326.66,40717.0
2024-09-24 10:00:00,326.7,326.73,324.98,325.51,28618.0,326.7,326.73,324.98,325.51,28618.0
2024-09-24 10:05:00,325.53,326.22,324.73,326.0,27021.0,325.53,326.22,324.73,326.0,27021.0
2024-09-24 10:10:00,325.83,326.18,323.99,324.0,40655.0,325.83,326.18,323.99,324.0,40655.0
2024-09-24 10:15:00,324.16,324.8,321.44,322.25,20138.0,324.16,324.8,321.44,322.25,20138.0
2024-09-24 10:20:00,321.53,322.72,320.67,322.56,20664.0,321.53,322.72,320.67,322.56,20664.0
2024-09-24 10:25:00,322.28,324.53,321.41,323.98,35962.0,322.28,324.53,321.41,323.98,35962.0
2024-09-24 10:30:00,324.29,325.0,323.15,323.37,19811.0,324.29,325.0,323.15,323.37,19811.0
2024-09-24 10:35:00,323.14,323.44,322.38,322.69,19972.0,323.14,323.44,322.38,322.69,19972.0
2024-09-24 10:40:00,322.95,324.38,322.95,323.75,44112.0,322.95,324.38,322.95,323.75,44112.0
2024-09-24 10:45:00,323.61,324.35,322.84,323.43,19635.0,323.61,324.35,322.84,323.43,19635.0
2024-09-24 10:50:00,323.7,326.0,323.67,325.91,24853.0,323.7,326.0,323.67,325.91,24853.0
2024-09-24 10:55:00,326.0,326.66,325.36,325.99,26897.0,326.0,326.66,325.36,325.99,26897.0
2024-09-24 11:00:00,325.85,327.22,325.71,326.92,48504.0,325.85,327.22,325.71,326.92,48504.0
2024-09-24 11:05:00,326.82,326.83,325.62,326.0,17272.0,326.82,326.83,325.62,326.0,17272.0
2024-09-24 11:10:00,326.0,327.35,325.98,326.94,33282.0,326.0,327.35,325.98,326.94,33282.0
2024-09-24 11:15:00,326.71,327.34,326.25,327.03,77610.0,326.71,327.34,326.25,327.03,77610.0
2024-09-24 11:20:00,327.23,328.11,326.73,326.89,20705.0,327.23,328.11,326.73,326.89,20705.0
2024-09-24 11:25:00,326.72,327.13,325.38,325.43,18862.0,326.72,327.13,325.38,325.43,18862.0
2024-09-24 11:30:00,325.7,325.7,324.03,324.27,4893.0,325.7,325.7,324.03,324.27,4893.0
2024-09-24 11:35:00,324.5,324.5,322.77,323.22,8695.0,324.5,324.5,322.77,323.22,8695.0
2024-09-24 11:40:00,323.1,323.72,322.79,323.3,6531.0,323.1,323.72,322.79,323.3,6531.0
2024-09-24 11:45:00,323.43,323.59,322.46,322.46,10171.0,323.43,323.59,322.46,322.46,10171.0
2024-09-24 11:50:00,322.69,324.33,322.12,324.04,9793.0,322.69,324.33,322.12,324.04,9793.0
2024-09-24 11:55:00,323.96,323.96,322.71,322.71,9298.0,323.96,323.96,322.71,322.71,9298.0
2024-09-24 12:00:00,322.6,323.78,321.98,322.9,12727.0,322.6,323.78,321.98,322.9,12727.0
2024-09-24 12:05:00,322.87,323.36,321.32,321.33,28366.0,322.87,323.36,321.32,321.33,28366.0
2024-09-24 12:10:00,321.19,321.68,320.94,321.31,10987.0,321.19,321.68,320.94,321.31,10987.0
2024-09-24 12:15:00,321.31,322.61,320.82,321.97,14121.0,321.31,322.61,320.82,321.97,14121.0
2024-09-24 12:20:00,322.09,323.65,321.98,323.0,8437.0,322.09,323.65,321.98,323.0,8437.0
2024-09-24 12:25:00,323.18,323.18,322.01,323.08,15681.0,323.18,323.18,322.01,323.08,15681.0
2024-09-24 12:30:00,322.84,324.03,322.39,322.54,14075.0,322.84,324.03,322.39,322.54,14075.0
2024-09-24 12:35:00,322.72,322.89,321.76,322.7,23006.0,322.72,322.89,321.76,322.7,23006.0
2024-09-24 12:40:00,322.4,322.81,321.79,322.2,15027.0,322.4,322.81,321.79,322.2,15027.0
2024-09-24 12:45:00,321.88,322.2,320.84,321.53,13702.0,321.88,322.2,320.84,321.53,13702.0
2024-09-24 12:50:00,321.76,322.54,321.52,322.2,17725.0,321.76,322.54,321.52,322.2,17725.0
2024-09-24 12:55:00,321.69,321.89,321.03,321.03,13688.0,321.69,321.89,321.03,321.03,13688.0
2024-09-24 13:00:00,321.01,321.34,319.88,319.96,19229.0,321.01,321.34,319.88,319.96,19229.0
2024-09-24 13:05:00,320.34,321.58,319.82,320.9,14620.0,320.34,321.58,319.82,320.9,14620.0
2024-09-24 13:10:00,321.01,321.46,320.46,321.35,14899.0,321.01,321.46,320.46,321.35,14899.0
2024-09-24 13:15:00,321.34,322.52,321.26,322.21,68626.0,321.34,322.52,321.26,322.21,68626.0
2024-09-24 13:20:00,322.21,324.46,322.2,324.37,14079.0,322.21,324.46,322.2,324.37,14079.0
2024-09-24 13:25:00,324.46,325.98,324.26,324.81,7487.0,324.46,325.98,324.26,324.81,7487.0
2024-09-24 13:30:00,325.13,326.31,324.8,325.91,5065.0,325.13,326.31,324.8,325.91,5065.0
2024-09-24 13:35:00,325.97,326.19,325.55,325.93,6808.0,325.97,326.19,325.55,325.93,6808.0
2024-09-24 13:40:00,325.68,326.71,325.66,326.71,5020.0,325.68,326.71,325.66,326.71,5020.0
2024-09-24 13:45:00,326.35,327.6,326.35,327.6,3200.0,326.35,327.6,326.35,327.6,3200.0
2024-09-24 13:50:00,327.52,328.11,327.26,327.51,11259.0,327.52,328.11,327.26,327.51,11259.0
2024-09-24 13:55:00,327.91,328.0,327.05,327.4,10789.0,327.91,328.0,327.05,327.4,10789.0
2024-09-24 14:00:00,327.34,327.76,326.79,327.52,10900.0,327.34,327.76,326.79,327.52,10900.0
2024-09-24 14:05:00,327.74,328.26,327.28,328.25,5441.0,327.74,328.26,327.28,328.25,5441.0
2024-09-24 14:10:00,328.25,328.3,326.87,327.12,9021.0,328.25,328.3,326.87,327.12,9021.0
2024-09-24 14:15:00,327.21,327.3,326.71,326.9,6922.0,327.21,327.3,326.71,326.9,6922.0
2024-09-24 14:20:00,326.87,327.08,326.68,326.8,15186.0,326.87,327.08,326.68,326.8,15186.0
2024-09-24 14:25:00,326.8,326.8,325.98,326.48,24231.0,326.8,326.8,325.98,326.48,24231.0
2024-09-24 14:30:00,326.4,326.8,325.6,326.55,11286.0,326.4,326.8,325.6,326.55,11286.0
2024-09-24 14:35:00,326.53,326.53,326.07,326.12,30730.0,326.53,326.53,326.07,326.12,30730.0
2024-09-24 14:40:00,326.21,326.55,325.78,326.41,9719.0,326.21,326.55,325.78,326.41,9719.0
2024-09-24 14:45:00,326.42,326.5,326.0,326.21,6860.0,326.42,326.5,326.0,326.21,6860.0
2024-09-24 14:50:00,326.08,326.5,325.75,326.5,12689.0,326.08,326.5,325.75,326.5,12689.0
2024-09-24 14:55:00,326.38,326.43,325.74,325.75,10908.0,326.38,326.43,325.74,325.75,10908.0
2024-09-24 15:00:00,325.75,325.76,325.19,325.45,14489.0,325.75,325.76,325.19,325.45,14489.0
2024-09-24 15:05:00,325.37,325.9,325.37,325.67,15970.0,325.37,325.9,325.37,325.67,15970.0
2024-09-24 15:10:00,325.5,325.84,325.41,325.49,9465.0,325.5,325.84,325.41,325.49,9465.0
2024-09-24 15:15:00,325.38,325.59,324.83,324.89,46639.0,325.38,325.59,324.83,324.89,46639.0
2024-09-24 15:20:00,325.04,325.26,324.74,325.0,23955.0,325.04,325.26,324.74,325.0,23955.0
2024-09-24 15:25:00,325.0,325.87,324.94,325.68,8751.0,325.0,325.87,324.94,325.68,8751.0
2024-09-24 15:30:00,325.87,325.87,324.87,325.02,18901.0,325.87,325.87,324.87,325.02,18901.0
2024-09-24 15:35:00,325.02,325.53,324.75,324.75,31289.0,325.02,325.53,324.75,324.75,31289.0
2024-09-24 15:40:00,324.93,324.93,324.04,324.3,25537.0,324.93,324.93,324.04,324.3,25537.0
2024-09-24 15:45:00,324.3,325.67,324.22,325.27,34549.0,324.3,325.67,324.22,325.27,34549.0
2024-09-24 15:50:00,325.04,325.15,324.18,324.56,38406.0,325.04,325.15,324.18,324.56,38406.0
2024-09-24 15:55:00,324.32,324.45,322.24,323.42,152793.0,324.32,324.45,322.24,323.42,152793.0
2024-09-25 09:30:00,322.36,325.0,318.6,320.9,31290.0,322.36,325.0,318.6,320.9,31290.0
2024-09-25 09:35:00,320.75,321.76,320.0,320.46,9401.0,320.75,321.76,320.0,320.46,9401.0
2024-09-25 09:40:00,319.99,320.5,319.56,319.94,8375.0,319.99,320.5,319.56,319.94,8375.0
2024-09-25 09:45:00,319.94,321.01,319.75,320.04,9015.0,319.94,321.01,319.75,320.04,9015.0
2024-09-25 09:50:00,320.23,320.59,319.38,319.91,5192.0,320.23,320.59,319.38,319.91,5192.0
2024-09-25 09:55:00,319.62,319.62,318.85,319.12,8017.0,319.62,319.62,318.85,319.12,8017.0
2024-09-25 10:00:00,319.11,319.6,317.85,318.73,8999.0,319.11,319.6,317.85,318.73,8999.0
2024-09-25 10:05:00,319.27,320.17,319.27,319.53,9394.0,319.27,320.17,319.27,319.53,9394.0
2024-09-25 10:10:00,319.93,320.34,319.57,320.34,3003.0,319.93,320.34,319.57,320.34,3003.0
2024-09-25 10:15:00,320.43,321.61,319.73,320.18,22775.0,320.43,321.61,319.73,320.18,22775.0
2024-09-25 10:20:00,319.95,320.86,319.95,320.65,19337.0,319.95,320.86,319.95,320.65,19337.0
2024-09-25 10:25:00,320.42,321.07,319.8,320.73,28013.0,320.42,321.07,319.8,320.73,28013.0
2024-09-25 10:30:00,320.53,320.77,320.12,320.31,2828.0,320.53,320.77,320.12,320.31,2828.0
2024-09-25 10:35:00,320.17,320.17,318.81,319.57,5424.0,320.17,320.17,318.81,319.57,5424.0
2024-09-25 10:40:00,319.93,320.07,319.25,319.25,3835.0,319.93,320.07,319.25,319.25,3835.0
2024-09-25 10:45:00,319.03,319.44,318.2,318.42,7815.0,319.03,319.44,318.2,318.42,7815.0
2024-09-25 10:50:00,318.41,318.54,317.76,318.54,12922.0,318.41,318.54,317.76,318.54,12922.0
2024-09-25 10:55:00,318.27,318.55,317.75,317.75,6495.0,318.27,318.55,317.75,317.75,6495.0
2024-09-25 11:00:00,317.75,318.56,317.66,318.49,28539.0,317.75,318.56,317.66,318.49,28539.0
2024-09-25 11:05:00,318.49,318.52,317.47,317.81,9520.0,318.49,318.52,317.47,317.81,9520.0
2024-09-25 11:10:00,317.54,317.94,317.5,317.94,2671.0,317.54,317.94,317.5,317.94,2671.0
2024-09-25 11:15:00,317.91,318.13,317.82,317.83,12141.0,317.91,318.13,317.82,317.83,12141.0
2024-09-25 11:20:00,317.82,318.07,317.61,318.05,4198.0,317.82,318.07,317.61,318.05,4198.0
2024-09-25 11:25:00,318.05,318.05,317.38,317.6,8194.0,318.05,318.05,317.38,317.6,8194.0
2024-09-25 11:30:00,317.4,317.7,317.28,317.44,4944.0,317.4,317.7,317.28,317.44,4944.0
2024-09-25 11:35:00,317.5,317.54,317.0,317.0,6104.0,317.5,317.54,317.0,317.0,6104.0
2024-09-25 11:40:00,317.01,317.38,316.67,316.92,8249.0,317.01,317.38,316.67,316.92,8249.0
2024-09-25 11:45:00,316.58,316.97,316.52,316.85,8339.0,316.58,316.97,316.52,316.85,8339.0
2024-09-25 11:50:00,316.85,316.85,316.35,316.59,5449.0,316.85,316.85,316.35,316.59,5449.0
2024-09-25 11:55:00,316.6,317.21,316.31,317.21,4761.0,316.6,317.21,316.31,317.21,4761.0
2024-09-25 12:00:00,317.21,317.71,316.98,317.43,5250.0,317.21,317.71,316.98,317.43,5250.0
2024-09-25 12:05:00,317.24,317.42,316.61,316.92,12078.0,317.24,317.42,316.61,316.92,12078.0
2024-09-25 12:10:00,317.06,317.6,317.06,317.6,6900.0,317.06,317.6,317.06,317.6,6900.0
2024-09-25 12:15:00,317.56,317.62,317.19,317.19,5529.0,317.56,317.62,317.19,317.19,5529.0
2024-09-25 12:20:00,317.35,317.52,316.79,316.8,15847.0,317.35,317.52,316.79,316.8,15847.0
2024-09-25 12:25:00,316.8,316.97,316.62,316.75,7756.0,316.8,316.97,316.62,316.75,7756.0
2024-09-25 12:30:00,316.75,317.58,316.57,317.52,35905.0,316.75,317.58,316.57,317.52,35905.0
2024-09-25 12:35:00,317.52,317.64,316.66,317.47,12459.0,317.52,317.64,316.66,317.47,12459.0
2024-09-25 12:40:00,317.47,317.62,316.51,316.51,6479.0,317.47,317.62,316.51,316.51,6479.0
2024-09-25 12:45:00,316.5,316.5,315.77,315.88,8492.0,316.5,316.5,315.77,315.88,8492.0
2024-09-25 12:50:00,315.94,315.94,315.39,315.65,6785.0,315.94,315.94,315.39,315.65,6785.0
2024-09-25 12:55:00,315.85,316.39,315.8,315.91,3555.0,315.85,316.39,315.8,315.91,3555.0
2024-09-25 13:00:00,316.08,316.08,315.53,315.75,3821.0,316.08,316.08,315.53,315.75,3821.0
2024-09-25 13:05:00,315.75,316.01,315.32,315.71,6977.0,315.75,316.01,315.32,315.71,6977.0
2024-09-25 13:10:00,315.65,316.62,315.65,316.61,4053.0,315.65,316.62,315.65,316.61,4053.0
2024-09-25 13:15:00,316.4,316.94,316.4,316.66,4182.0,316.4,316.94,316.4,316.66,4182.0
2024-09-25 13:20:00,316.8,316.8,316.2,316.36,4459.0,316.8,316.8,316.2,316.36,4459.0
2024-09-25 13:25:00,316.47,316.47,315.9,316.06,4122.0,316.47,316.47,315.9,316.06,4122.0
2024-09-25 13:30:00,315.9,315.9,315.37,315.37,3094.0,315.9,315.9,315.37,315.37,3094.0
2024-09-25 13:35:00,315.32,315.43,315.08,315.36,4014.0,315.32,315.43,315.08,315.36,4014.0
2024-09-25 13:40:00,315.36,315.48,315.15,315.48,2401.0,315.36,315.48,315.15,315.48,2401.0
2024-09-25 13:45:00,315.33,315.71,315.01,315.01,7624.0,315.33,315.71,315.01,315.01,7624.0
2024-09-25 13:50:00,315.14,315.44,314.95,315.44,9209.0,315.14,315.44,314.95,315.44,9209.0
2024-09-25 13:55:00,315.5,315.85,315.5,315.85,1210.0,315.5,315.85,315.5,315.85,1210.0
2024-09-25 14:00:00,316.01,316.01,315.83,315.84,3144.0,316.01,316.01,315.83,315.84,3144.0
2024-09-25 14:05:00,316.0,316.38,315.88,316.02,17624.0,316.0,316.38,315.88,316.02,17624.0
2024-09-25 14:10:00,316.02,316.2,315.86,315.98,5528.0,316.02,316.2,315.86,315.98,5528.0
2024-09-25 14:15:00,315.98,316.18,315.95,316.07,4845.0,315.98,316.18,315.95,316.07,4845.0
2024-09-25 14:20:00,316.12,316.57,315.97,316.52,6549.0,316.12,316.57,315.97,316.52,6549.0
2024-09-25 14:25:00,316.49,316.64,316.26,316.3,11068.0,316.49,316.64,316.26,316.3,11068.0
2024-09-25 14:30:00,316.3,316.58,315.98,316.58,14775.0,316.3,316.58,315.98,316.58,14775.0
2024-09-25 14:35:00,316.62,317.59,316.61,317.34,3288.0,316.62,317.59,316.61,317.34,3288.0
2024-09-25 14:40:00,317.31,317.43,316.77,316.81,11253.0,317.31,317.43,316.77,316.81,11253.0
2024-09-25 14:45:00,316.79,316.96,316.16,316.32,14161.0,316.79,316.96,316.16,316.32,14161.0
2024-09-25 14:50:00,316.3,316.31,315.96,316.04,9968.0,316.3,316.31,315.96,316.04,9968.0
2024-09-25 14:55:00,316.05,316.2,315.89,316.07,9321.0,316.05,316.2,315.89,316.07,9321.0
2024-09-25 15:00:00,316.08,316.15,315.52,315.53,18495.0,316.08,316.15,315.52,315.53,18495.0
2024-09-25 15:05:00,315.67,315.67,315.09,315.09,2788.0,315.67,315.67,315.09,315.09,2788.0
2024-09-25 15:10:00,315.09,315.2,314.92,315.18,5250.0,315.09,315.2,314.92,315.18,5250.0
2024-09-25 15:15:00,315.04,315.2,314.79,314.79,5490.0,315.04,315.2,314.79,314.79,5490.0
2024-09-25 15:20:00,314.85,315.44,314.84,315.21,4799.0,314.85,315.44,314.84,315.21,4799.0
2024-09-25 15:25:00,315.21,315.6,315.11,315.6,4897.0,315.21,315.6,315.11,315.6,4897.0
2024-09-25 15:30:00,315.32,315.48,314.82,314.9,13224.0,315.32,315.48,314.82,314.9,13224.0
2024-09-25 15:35:00,314.88,315.03,314.35,314.6,21677.0,314.88,315.03,314.35,314.6,21677.0
2024-09-25 15:40:00,314.54,314.54,314.18,314.18,10359.0,314.54,314.54,314.18,314.18,10359.0
2024-09-25 15:45:00,314.24,314.63,314.24,314.44,13763.0,314.24,314.63,314.24,314.44,13763.0
2024-09-25 15:50:00,314.37,314.38,313.59,313.81,37949.0,314.37,314.38,313.59,313.81,37949.0
2024-09-25 15:55:00,313.96,314.69,313.76,314.66,59421.0,313.96,314.69,313.76,314.66,59421.0
2024-09-26 09:30:00,317.52,319.85,316.15,318.5,13206.0,317.52,319.85,316.15,318.5,13206.0
2024-09-26 09:35:00,318.5,319.38,318.09,318.11,3033.0,318.5,319.38,318.09,318.11,3033.0
2024-09-26 09:40:00,318.11,318.3,317.49,317.83,4744.0,318.11,318.3,317.49,317.83,4744.0
2024-09-26 09:45:00,317.71,317.71,316.08,317.41,5844.0,317.71,317.71,316.08,317.41,5844.0
2024-09-26 09:50:00,317.61,318.42,317.11,318.31,1750.0,317.61,318.42,317.11,318.31,1750.0
2024-09-26 09:55:00,318.25,318.52,316.08,316.09,10325.0,318.25,318.52,316.08,316.09,10325.0
2024-09-26 10:00:00,316.38,317.46,316.3,316.56,5580.0,316.38,317.46,316.3,316.56,5580.0
2024-09-26 10:05:00,316.28,316.4,315.62,316.28,6440.0,316.28,316.4,315.62,316.28,6440.0
2024-09-26 10:10:00,316.38,316.85,315.91,316.0,4379.0,316.38,316.85,315.91,316.0,4379.0
2024-09-26 10:15:00,316.31,316.56,315.79,316.0,3391.0,316.31,316.56,315.79,316.0,3391.0
2024-09-26 10:20:00,316.16,316.16,314.9,315.13,1925.0,316.16,316.16,314.9,315.13,1925.0
2024-09-26 10:25:00,315.16,315.75,315.07,315.55,3604.0,315.16,315.75,315.07,315.55,3604.0
2024-09-26 10:30:00,315.56,316.5,315.1,316.32,4808.0,315.56,316.5,315.1,316.32,4808.0
2024-09-26 10:35:00,316.62,316.66,316.12,316.31,3169.0,316.62,316.66,316.12,316.31,3169.0
2024-09-26 10:40:00,316.5,317.3,316.13,317.22,7270.0,316.5,317.3,316.13,317.22,7270.0
2024-09-26 10:45:00,317.03,317.25,316.61,316.78,3037.0,317.03,317.25,316.61,316.78,3037.0
2024-09-26 10:50:00,316.73,317.22,316.39,317.22,34880.0,316.73,317.22,316.39,317.22,34880.0
2024-09-26 10:55:00,317.2,317.21,316.78,316.87,5630.0,317.2,317.21,316.78,316.87,5630.0
2024-09-26 11:00:00,316.87,316.95,316.48,316.88,8366.0,316.87,316.95,316.48,316.88,8366.0
2024-09-26 11:05:00,316.88,317.4,316.47,317.25,4732.0,316.88,317.4,316.47,317.25,4732.0
2024-09-26 11:10:00,317.06,317.46,317.02,317.17,3533.0,317.06,317.46,317.02,317.17,3533.0
2024-09-26 11:15:00,317.18,317.49,317.0,317.4,7759.0,317.18,317.49,317.0,317.4,7759.0
2024-09-26 11:20:00,317.4,317.76,317.15,317.62,6362.0,317.4,317.76,317.15,317.62,6362.0
2024-09-26 11:25:00,317.75,318.33,317.7,317.87,7018.0,317.75,318.33,317.7,317.87,7018.0
2024-09-26 11:30:00,317.72,318.56,317.7,318.31,6040.0,317.72,318.56,317.7,318.31,6040.0
2024-09-26 11:35:00,318.46,319.53,317.87,319.53,14301.0,318.46,319.53,317.87,319.53,14301.0
2024-09-26 11:40:00,319.45,320.04,319.28,319.46,22811.0,319.45,320.04,319.28,319.46,22811.0
2024-09-26 11:45:00,319.3,319.49,317.89,317.89,6843.0,319.3,319.49,317.89,317.89,6843.0
2024-09-26 11:50:00,317.89,318.51,317.72,318.51,4677.0,317.89,318.51,317.72,318.51,4677.0
2024-09-26 11:55:00,319.0,319.23,318.45,318.8,7085.0,319.0,319.23,318.45,318.8,7085.0
2024-09-26 12:00:00,318.91,318.91,318.08,318.08,3025.0,318.91,318.91,318.08,318.08,3025.0
2024-09-26 12:05:00,318.22,318.33,317.87,317.92,1922.0,318.22,318.33,317.87,317.92,1922.0
2024-09-26 12:10:00,317.86,317.87,317.64,317.69,1167.0,317.86,317.87,317.64,317.69,1167.0
2024-09-26 12:15:00,317.81,318.14,317.51,317.97,7993.0,317.81,318.14,317.51,317.97,7993.0
2024-09-26 12:20:00,317.93,318.1,317.83,317.94,3465.0,317.93,318.1,317.83,317.94,3465.0
2024-09-26 12:25:00,317.94,318.56,317.93,318.35,3026.0,317.94,318.56,317.93,318.35,3026.0
2024-09-26 12:30:00,318.23,318.54,318.23,318.28,5611.0,318.23,318.54,318.23,318.28,5611.0
2024-09-26 12:35:00,318.28,318.28,317.92,318.04,1950.0,318.28,318.28,317.92,318.04,1950.0
2024-09-26 12:40:00,317.89,318.02,317.37,317.49,2703.0,317.89,318.02,317.37,317.49,2703.0
2024-09-26 12:45:00,317.54,317.55,317.36,317.36,2203.0,317.54,317.55,317.36,317.36,2203.0
2024-09-26 12:50:00,317.36,317.43,317.07,317.16,3468.0,317.36,317.43,317.07,317.16,3468.0
2024-09-26 12:55:00,317.25,317.46,317.02,317.13,10571.0,317.25,317.46,317.02,317.13,10571.0
2024-09-26 13:00:00,317.13,317.4,317.05,317.32,12325.0,317.13,317.4,317.05,317.32,12325.0
2024-09-26 13:05:00,317.34,317.43,316.92,316.96,3197.0,317.34,317.43,316.92,316.96,3197.0
2024-09-26 13:10:00,317.02,317.17,316.97,316.97,1243.0,317.02,317.17,316.97,316.97,1243.0
2024-09-26 13:15:00,317.2,317.2,316.82,316.82,1737.0,317.2,317.2,316.82,316.82,1737.0
2024-09-26 13:20:00,316.97,317.2,316.96,317.2,1855.0,316.97,317.2,316.96,317.2,1855.0
2024-09-26 13:25:00,317.1,317.1,316.71,316.94,2025.0,317.1,317.1,316.71,316.94,2025.0
2024-09-26 13:30:00,316.91,317.23,316.9,316.94,2844.0,316.91,317.23,316.9,316.94,2844.0
2024-09-26 13:35:00,317.16,317.18,317.0,317.06,1000.0,317.16,317.18,317.0,317.06,1000.0
2024-09-26 13:40:00,316.93,316.95,316.73,316.74,1800.0,316.93,316.95,316.73,316.74,1800.0
2024-09-26 13:45:00,316.79,317.06,316.79,317.06,2238.0,316.79,317.06,316.79,317.06,2238.0
2024-09-26 13:50:00,316.85,317.4,316.85,317.1,18735.0,316.85,317.4,316.85,317.1,18735.0
2024-09-26 13:55:00,317.19,317.4,317.19,317.33,11415.0,317.19,317.4,317.19,317.33,11415.0
2024-09-26 14:00:00,317.33,317.52,317.12,317.25,9392.0,317.33,317.52,317.12,317.25,9392.0
2024-09-26 14:05:00,317.22,317.33,317.11,317.11,3120.0,317.22,317.33,317.11,317.11,3120.0
2024-09-26 14:10:00,317.19,317.19,316.34,316.44,3848.0,317.19,317.19,316.34,316.44,3848.0
2024-09-26 14:15:00,316.61,316.69,316.43,316.5,53879.0,316.61,316.69,316.43,316.5,53879.0
2024-09-26 14:20:00,316.51,317.06,316.51,316.89,8555.0,316.51,317.06,316.51,316.89,8555.0
2024-09-26 14:25:00,316.89,317.18,316.78,317.18,7832.0,316.89,317.18,316.78,317.18,7832.0
2024-09-26 14:30:00,317.19,318.08,317.13,318.08,7769.0,317.19,318.08,317.13,318.08,7769.0
2024-09-26 14:35:00,318.31,318.55,317.71,318.37,8509.0,318.31,318.55,317.71,318.37,8509.0
2024-09-26 14:40:00,318.5,319.0,318.4,318.9,6742.0,318.5,319.0,318.4,318.9,6742.0
2024-09-26 14:45:00,318.97,319.06,318.32,318.58,4886.0,318.97,319.06,318.32,318.58,4886.0
2024-09-26 14:50:00,318.5,318.66,318.25,318.42,5418.0,318.5,318.66,318.25,318.42,5418.0
2024-09-26 14:55:00,318.4,319.06,318.36,319.06,6898.0,318.4,319.06,318.36,319.06,6898.0
2024-09-26 15:00:00,318.99,319.26,318.9,319.25,5941.0,318.99,319.26,318.9,319.25,5941.0
2024-09-26 15:05:00,319.24,319.45,318.95,319.15,8766.0,319.24,319.45,318.95,319.15,8766.0
2024-09-26 15:10:00,319.21,319.3,318.87,319.12,6554.0,319.21,319.3,318.87,319.12,6554.0
2024-09-26 15:15:00,319.23,319.23,318.46,318.48,6228.0,319.23,319.23,318.46,318.48,6228.0
2024-09-26 15:20:00,318.53,318.65,317.62,318.03,20114.0,318.53,318.65,317.62,318.03,20114.0
2024-09-26 15:25:00,317.92,318.13,317.13,317.62,10137.0,317.92,318.13,317.13,317.62,10137.0
2024-09-26 15:30:00,317.62,317.62,317.0,317.25,13787.0,317.62,317.62,317.0,317.25,13787.0
2024-09-26 15:35:00,317.21,317.41,316.79,316.79,14540.0,317.21,317.41,316.79,316.79,14540.0
2024-09-26 15:40:00,316.68,316.87,316.61,316.76,6089.0,316.68,316.87,316.61,316.76,6089.0
2024-09-26 15:45:00,316.72,316.91,316.45,316.66,15072.0,316.72,316.91,316.45,316.66,15072.0
2024-09-26 15:50:00,316.53,317.46,316.47,317.46,36437.0,316.53,317.46,316.47,317.46,36437.0
2024-09-26 15:55:00,317.38,317.4,316.13,317.0,83421.0,317.38,317.4,316.13,317.0,83421.0
2024-09-27 09:30:00,319.68,320.48,318.03,320.13,7986.0,319.68,320.48,318.03,320.13,7986.0
2024-09-27 09:35:00,320.33,322.52,320.13,321.97,5487.0,320.33,322.52,320.13,321.97,5487.0
2024-09-27 09:40:00,322.5,322.5,321.19,321.94,6692.0,322.5,322.5,321.19,321.94,6692.0
2024-09-27 09:45:00,321.5,323.35,321.2,322.84,9361.0,321.5,323.35,321.2,322.84,9361.0
2024-09-27 09:50:00,322.7,322.99,321.95,322.99,7948.0,322.7,322.99,321.95,322.99,7948.0
2024-09-27 09:55:00,322.94,324.42,322.7,324.3,23960.0,322.94,324.42,322.7,324.3,23960.0
2024-09-27 10:00:00,324.47,326.19,323.88,326.19,14942.0,324.47,326.19,323.88,326.19,14942.0
2024-09-27 10:05:00,325.91,326.57,324.82,325.69,18718.0,325.91,326.57,324.82,325.69,18718.0
2024-09-27 10:10:00,325.73,325.92,325.14,325.38,4698.0,325.73,325.92,325.14,325.38,4698.0
2024-09-27 10:15:00,325.44,327.16,325.42,327.13,6799.0,325.44,327.16,325.42,327.13,6799.0
2024-09-27 10:20:00,326.94,327.56,326.44,327.4,6662.0,326.94,327.56,326.44,327.4,6662.0
2024-09-27 10:25:00,327.87,329.26,327.56,328.68,4516.0,327.87,329.26,327.56,328.68,4516.0
2024-09-27 10:30:00,328.57,328.89,327.6,328.17,8570.0,328.57,328.89,327.6,328.17,8570.0
2024-09-27 10:35:00,327.88,328.59,327.54,328.16,5762.0,327.88,328.59,327.54,328.16,5762.0
2024-09-27 10:40:00,328.37,328.44,327.55,327.9,9710.0,328.37,328.44,327.55,327.9,9710.0
2024-09-27 10:45:00,328.13,328.62,327.58,328.1,9391.0,328.13,328.62,327.58,328.1,9391.0
2024-09-27 10:50:00,328.45,328.45,327.84,328.19,5009.0,328.45,328.45,327.84,328.19,5009.0
2024-09-27 10:55:00,328.0,328.14,327.09,327.61,16124.0,328.0,328.14,327.09,327.61,16124.0
2024-09-27 11:00:00,327.61,328.28,327.61,328.02,6789.0,327.61,328.28,327.61,328.02,6789.0
2024-09-27 11:05:00,328.15,328.16,327.5,327.85,4902.0,328.15,328.16,327.5,327.85,4902.0
2024-09-27 11:10:00,328.0,328.79,327.86,328.53,6708.0,328.0,328.79,327.86,328.53,6708.0
2024-09-27 11:15:00,328.56,329.57,328.55,328.94,12232.0,328.56,329.57,328.55,328.94,12232.0
2024-09-27 11:20:00,328.94,329.48,328.68,329.31,18395.0,328.94,329.48,328.68,329.31,18395.0
2024-09-27 11:25:00,329.4,329.52,329.01,329.31,6345.0,329.4,329.52,329.01,329.31,6345.0
2024-09-27 11:30:00,329.85,330.63,329.71,330.48,28763.0,329.85,330.63,329.71,330.48,28763.0
2024-09-27 11:35:00,330.85,334.2,330.66,333.21,38325.0,330.85,334.2,330.66,333.21,38325.0
2024-09-27 11:40:00,333.31,333.32,332.1,332.11,5017.0,333.31,333.32,332.1,332.11,5017.0
2024-09-27 11:45:00,332.28,332.48,330.48,330.7,16485.0,332.28,332.48,330.48,330.7,16485.0
2024-09-27 11:50:00,330.5,330.85,330.0,330.18,7624.0,330.5,330.85,330.0,330.18,7624.0
2024-09-27 11:55:00,330.15,330.91,329.98,330.06,5583.0,330.15,330.91,329.98,330.06,5583.0
2024-09-27 12:00:00,330.19,330.46,329.85,330.03,6418.0,330.19,330.46,329.85,330.03,6418.0
2024-09-27 12:05:00,330.03,330.04,329.47,329.58,5193.0,330.03,330.04,329.47,329.58,5193.0
2024-09-27 12:10:00,329.68,329.71,328.84,328.84,11000.0,329.68,329.71,328.84,328.84,11000.0
2024-09-27 12:15:00,329.14,329.61,329.14,329.27,4489.0,329.14,329.61,329.14,329.27,4489.0
2024-09-27 12:20:00,329.06,329.3,328.63,329.02,4941.0,329.06,329.3,328.63,329.02,4941.0
2024-09-27 12:25:00,329.02,329.23,328.93,329.02,3100.0,329.02,329.23,328.93,329.02,3100.0
2024-09-27 12:30:00,328.8,329.23,328.61,328.77,7200.0,328.8,329.23,328.61,328.77,7200.0
2024-09-27 12:35:00,328.54,329.3,328.54,329.28,7939.0,328.54,329.3,328.54,329.28,7939.0
2024-09-27 12:40:00,329.07,329.28,328.42,328.42,7752.0,329.07,329.28,328.42,328.42,7752.0
2024-09-27 12:45:00,328.41,328.7,328.41,328.64,1778.0,328.41,328.7,328.41,328.64,1778.0
2024-09-27 12:50:00,328.34,328.83,328.23,328.28,4254.0,328.34,328.83,328.23,328.28,4254.0
2024-09-27 12:55:00,328.11,328.57,328.11,328.12,6605.0,328.11,328.57,328.11,328.12,6605.0
2024-09-27 13:00:00,328.05,328.46,328.0,328.1,4289.0,328.05,328.46,328.0,328.1,4289.0
2024-09-27 13:05:00,327.9,327.95,327.17,327.27,2945.0,327.9,327.95,327.17,327.27,2945.0
2024-09-27 13:10:00,327.13,327.93,327.13,327.68,5779.0,327.13,327.93,327.13,327.68,5779.0
2024-09-27 13:15:00,327.7,327.78,327.49,327.55,2587.0,327.7,327.78,327.49,327.55,2587.0
2024-09-27 13:20:00,327.52,327.57,327.18,327.38,4876.0,327.52,327.57,327.18,327.38,4876.0
2024-09-27 13:25:00,327.3,327.61,327.0,327.1,3309.0,327.3,327.61,327.0,327.1,3309.0
2024-09-27 13:30:00,326.9,327.42,326.9,327.42,4589.0,326.9,327.42,326.9,327.42,4589.0
2024-09-27 13:35:00,327.27,327.44,327.19,327.24,2462.0,327.27,327.44,327.19,327.24,2462.0
2024-09-27 13:40:00,327.02,327.43,327.02,327.26,723.0,327.02,327.43,327.02,327.26,723.0
2024-09-27 13:45:00,327.11,328.15,327.11,328.13,6234.0,327.11,328.15,327.11,328.13,6234.0
2024-09-27 13:50:00,327.97,328.12,327.4,327.4,5138.0,327.97,328.12,327.4,327.4,5138.0
2024-09-27 13:55:00,327.38,327.71,327.29,327.3,1962.0,327.38,327.71,327.29,327.3,1962.0
2024-09-27 14:00:00,327.03,327.43,326.74,326.84,3784.0,327.03,327.43,326.74,326.84,3784.0
2024-09-27 14:05:00,326.67,326.89,326.61,326.83,3008.0,326.67,326.89,326.61,326.83,3008.0
2024-09-27 14:10:00,326.66,327.53,326.66,327.35,4811.0,326.66,327.53,326.66,327.35,4811.0
2024-09-27 14:15:00,327.07,327.42,326.98,326.99,4430.0,327.07,327.42,326.98,326.99,4430.0
2024-09-27 14:20:00,326.93,327.37,326.91,327.11,4018.0,326.93,327.37,326.91,327.11,4018.0
2024-09-27 14:25:00,326.93,326.95,326.36,326.51,2540.0,326.93,326.95,326.36,326.51,2540.0
2024-09-27 14:30:00,326.23,326.57,326.17,326.25,3505.0,326.23,326.57,326.17,326.25,3505.0
2024-09-27 14:35:00,326.17,326.98,326.17,326.98,2500.0,326.17,326.98,326.17,326.98,2500.0
2024-09-27 14:40:00,326.85,327.18,326.85,327.02,1300.0,326.85,327.18,326.85,327.02,1300.0
2024-09-27 14:45:00,327.04,327.39,326.88,327.35,2571.0,327.04,327.39,326.88,327.35,2571.0
2024-09-27 14:50:00,327.13,327.46,326.99,327.43,6765.0,327.13,327.46,326.99,327.43,6765.0
2024-09-27 14:55:00,327.21,327.61,327.21,327.44,1325.0,327.21,327.61,327.21,327.44,1325.0
2024-09-27 15:00:00,327.4,327.71,327.4,327.6,2857.0,327.4,327.71,327.4,327.6,2857.0
2024-09-27 15:05:00,327.41,327.57,327.24,327.4,2035.0,327.41,327.57,327.24,327.4,2035.0
2024-09-27 15:10:00,327.25,327.39,326.99,326.99,2738.0,327.25,327.39,326.99,326.99,2738.0
2024-09-27 15:15:00,326.96,327.11,326.65,326.86,5008.0,326.96,327.11,326.65,326.86,5008.0
2024-09-27 15:20:00,326.75,327.25,326.58,327.22,4305.0,326.75,327.25,326.58,327.22,4305.0
2024-09-27 15:25:00,327.07,327.36,326.7,326.77,3121.0,327.07,327.36,326.7,326.77,3121.0
2024-09-27 15:30:00,326.74,326.84,326.41,326.78,15285.0,326.74,326.84,326.41,326.78,15285.0
2024-09-27 15:35:00,326.63,327.64,326.54,327.63,9257.0,326.63,327.64,326.54,327.63,9257.0
2024-09-27 15:40:00,327.77,327.79,327.24,327.4,9412.0,327.77,327.79,327.24,327.4,9412.0
2024-09-27 15:45:00,327.42,327.42,326.95,327.35,16073.0,327.42,327.42,326.95,327.35,16073.0
2024-09-27 15:50:00,327.3,327.35,325.84,326.84,28170.0,327.3,327.35,325.84,326.84,28170.0
2024-09-27 15:55:00,327.06,327.07,326.01,326.22,46710.0,327.06,327.07,326.01,326.22,46710.0
2024-09-30 09:30:00,320.72,324.71,319.67,322.31,25763.0,320.72,324.71,319.67,322.31,25763.0
2024-09-30 09:35:00,322.31,325.08,322.31,324.69,14674.0,322.31,325.08,322.31,324.69,14674.0
2024-09-30 09:40:00,325.12,326.72,324.09,326.18,7260.0,325.12,326.72,324.09,326.18,7260.0
2024-09-30 09:45:00,326.11,326.99,325.65,326.3,7535.0,326.11,326.99,325.65,326.3,7535.0
2024-09-30 09:50:00,325.5,326.29,325.03,325.72,9770.0,325.5,326.29,325.03,325.72,9770.0
2024-09-30 09:55:00,325.72,325.98,324.47,325.41,7086.0,325.72,325.98,324.47,325.41,7086.0
2024-09-30 10:00:00,325.03,325.71,324.98,325.14,6106.0,325.03,325.71,324.98,325.14,6106.0
2024-09-30 10:05:00,325.44,326.2,325.03,326.05,4392.0,325.44,326.2,325.03,326.05,4392.0
2024-09-30 10:10:00,325.95,326.19,325.48,325.72,4389.0,325.95,326.19,325.48,325.72,4389.0
2024-09-30 10:15:00,325.42,325.79,324.48,325.34,5790.0,325.42,325.79,324.48,325.34,5790.0
2024-09-30 10:20:00,325.03,325.53,324.96,325.53,2278.0,325.03,325.53,324.96,325.53,2278.0
2024-09-30 10:25:00,325.7,326.17,325.6,326.13,4896.0,325.7,326.17,325.6,326.13,4896.0
2024-09-30 10:30:00,325.84,326.16,324.98,325.6,4719.0,325.84,326.16,324.98,325.6,4719.0
2024-09-30 10:35:00,325.33,326.1,325.33,325.84,2447.0,325.33,326.1,325.33,325.84,2447.0
2024-09-30 10:40:00,325.89,326.3,325.35,326.16,9779.0,325.89,326.3,325.35,326.16,9779.0
2024-09-30 10:45:00,326.22,326.35,325.61,325.87,4769.0,326.22,326.35,325.61,325.87,4769.0
2024-09-30 10:50:00,325.59,325.77,324.73,325.16,8460.0,325.59,325.77,324.73,325.16,8460.0
2024-09-30 10:55:00,325.05,325.15,324.49,324.81,1735.0,325.05,325.15,324.49,324.81,1735.0
2024-09-30 11:00:00,324.77,325.67,324.53,325.36,3733.0,324.77,325.67,324.53,325.36,3733.0
2024-09-30 11:05:00,325.7,325.7,325.68,325.68,200.0,325.7,325.7,325.68,325.68,200.0
2024-09-30 11:10:00,325.45,325.73,325.0,325.57,3100.0,325.45,325.73,325.0,325.57,3100.0
2024-09-30 11:15:00,325.57,325.82,325.22,325.63,7206.0,325.57,325.82,325.22,325.63,7206.0
2024-09-30 11:20:00,325.72,325.74,325.44,325.57,2330.0,325.72,325.74,325.44,325.57,2330.0
2024-09-30 11:25:00,325.57,325.78,325.2,325.78,4152.0,325.57,325.78,325.2,325.78,4152.0
2024-09-30 11:30:00,325.89,326.65,325.6,326.62,8282.0,325.89,326.65,325.6,326.62,8282.0
2024-09-30 11:35:00,326.68,326.93,326.27,326.3,4850.0,326.68,326.93,326.27,326.3,4850.0
2024-09-30 11:40:00,326.28,326.6,326.08,326.41,2676.0,326.28,326.6,326.08,326.41,2676.0
2024-09-30 11:45:00,326.7,326.79,326.44,326.79,4193.0,326.7,326.79,326.44,326.79,4193.0
2024-09-30 11:50:00,326.78,327.42,326.72,327.08,7073.0,326.78,327.42,326.72,327.08,7073.0
2024-09-30 11:55:00,327.08,327.35,326.95,327.14,3584.0,327.08,327.35,326.95,327.14,3584.0
2024-09-30 12:00:00,327.05,327.27,326.98,327.15,3419.0,327.05,327.27,326.98,327.15,3419.0
2024-09-30 12:05:00,327.14,327.49,327.13,327.46,2500.0,327.14,327.49,327.13,327.46,2500.0
2024-09-30 12:10:00,327.4,327.46,327.18,327.44,2585.0,327.4,327.46,327.18,327.44,2585.0
2024-09-30 12:15:00,327.46,327.78,327.28,327.78,2000.0,327.46,327.78,327.28,327.78,2000.0
2024-09-30 12:20:00,327.74,328.01,327.71,328.0,1800.0,327.74,328.01,327.71,328.0,1800.0
2024-09-30 12:25:00,327.99,328.34,327.91,328.0,4164.0,327.99,328.34,327.91,328.0,4164.0
2024-09-30 12:30:00,328.0,328.0,326.75,326.75,23236.0,328.0,328.0,326.75,326.75,23236.0
2024-09-30 12:35:00,326.8,326.8,324.48,324.56,6469.0,326.8,326.8,324.48,324.56,6469.0
2024-09-30 12:40:00,324.74,324.79,323.75,323.75,5319.0,324.74,324.79,323.75,323.75,5319.0
2024-09-30 12:45:00,323.76,323.85,323.21,323.59,4463.0,323.76,323.85,323.21,323.59,4463.0
2024-09-30 12:50:00,323.7,323.96,323.62,323.62,1223.0,323.7,323.96,323.62,323.62,1223.0
2024-09-30 12:55:00,323.86,324.76,323.85,324.63,12030.0,323.86,324.76,323.85,324.63,12030.0
2024-09-30 13:00:00,324.52,325.13,324.5,324.97,3200.0,324.52,325.13,324.5,324.97,3200.0
2024-09-30 13:05:00,324.89,325.56,324.77,325.56,4184.0,324.89,325.56,324.77,325.56,4184.0
2024-09-30 13:10:00,325.72,325.72,324.77,325.6,3473.0,325.72,325.72,324.77,325.6,3473.0
2024-09-30 13:15:00,325.31,325.83,325.25,325.82,1400.0,325.31,325.83,325.25,325.82,1400.0
2024-09-30 13:20:00,325.54,325.76,325.51,325.51,1000.0,325.54,325.76,325.51,325.51,1000.0
2024-09-30 13:25:00,325.68,325.89,325.36,325.56,1600.0,325.68,325.89,325.36,325.56,1600.0
2024-09-30 13:30:00,325.49,325.49,324.75,325.29,1800.0,325.49,325.49,324.75,325.29,1800.0
2024-09-30 13:35:00,325.35,325.35,324.94,325.19,1400.0,325.35,325.35,324.94,325.19,1400.0
2024-09-30 13:40:00,325.27,325.28,324.98,325.23,800.0,325.27,325.28,324.98,325.23,800.0
2024-09-30 13:45:00,325.17,325.42,325.12,325.24,1859.0,325.17,325.42,325.12,325.24,1859.0
2024-09-30 13:50:00,325.23,325.66,325.14,325.47,3219.0,325.23,325.66,325.14,325.47,3219.0
2024-09-30 13:55:00,325.55,325.78,325.04,325.78,5171.0,325.55,325.78,325.04,325.78,5171.0
2024-09-30 14:00:00,325.32,325.33,324.53,324.64,3189.0,325.32,325.33,324.53,324.64,3189.0
2024-09-30 14:05:00,324.9,324.9,324.31,324.45,800.0,324.9,324.9,324.31,324.45,800.0
2024-09-30 14:10:00,324.43,324.43,323.36,323.75,1827.0,324.43,324.43,323.36,323.75,1827.0
2024-09-30 14:15:00,323.87,323.87,323.56,323.82,1600.0,323.87,323.87,323.56,323.82,1600.0
2024-09-30 14:20:00,323.31,323.39,322.01,322.01,3300.0,323.31,323.39,322.01,322.01,3300.0
2024-09-30 14:25:00,322.13,322.42,321.75,322.25,8275.0,322.13,322.42,321.75,322.25,8275.0
2024-09-30 14:30:00,322.24,322.85,322.02,322.25,3190.0,322.24,322.85,322.02,322.25,3190.0
2024-09-30 14:35:00,322.26,323.29,322.26,322.9,3700.0,322.26,323.29,322.26,322.9,3700.0
2024-09-30 14:40:00,323.32,323.47,322.91,323.14,5433.0,323.32,323.47,322.91,323.14,5433.0
2024-09-30 14:45:00,323.24,323.48,323.14,323.48,4228.0,323.24,323.48,323.14,323.48,4228.0
2024-09-30 14:50:00,323.35,323.92,323.1,323.92,4600.0,323.35,323.92,323.1,323.92,4600.0
2024-09-30 14:55:00,324.06,324.34,323.79,324.02,900.0,324.06,324.34,323.79,324.02,900.0
2024-09-30 15:00:00,324.07,324.52,323.59,323.93,2300.0,324.07,324.52,323.59,323.93,2300.0
2024-09-30 15:05:00,324.17,324.44,323.79,323.97,2480.0,324.17,324.44,323.79,323.97,2480.0
2024-09-30 15:10:00,323.75,323.97,323.5,323.74,2432.0,323.75,323.97,323.5,323.74,2432.0
2024-09-30 15:15:00,323.38,324.18,323.38,324.18,3501.0,323.38,324.18,323.38,324.18,3501.0
2024-09-30 15:20:00,324.42,324.59,324.13,324.31,1599.0,324.42,324.59,324.13,324.31,1599.0
2024-09-30 15:25:00,324.45,324.45,323.7,323.78,5022.0,324.45,324.45,323.7,323.78,5022.0
2024-09-30 15:30:00,323.69,324.06,323.23,323.77,7905.0,323.69,324.06,323.23,323.77,7905.0
2024-09-30 15:35:00,323.75,323.76,323.45,323.67,6741.0,323.75,323.76,323.45,323.67,6741.0
2024-09-30 15:40:00,323.67,324.39,323.6,324.39,12818.0,323.67,324.39,323.6,324.39,12818.0
2024-09-30 15:45:00,324.57,324.59,323.38,323.47,13939.0,324.57,324.59,323.38,323.47,13939.0
2024-09-30 15:50:00,323.16,324.77,323.04,324.65,26990.0,323.16,324.77,323.04,324.65,26990.0
2024-09-30 15:55:00,324.51,324.67,323.68,324.1,71593.0,324.51,324.67,323.68,324.1,71593.0
2024-10-01 09:30:00,323.44,324.36,321.29,321.43,15513.0,323.44,324.36,321.29,321.43,15513.0
2024-10-01 09:35:00,321.43,322.23,319.65,320.82,12114.0,321.43,322.23,319.65,320.82,12114.0
2024-10-01 09:40:00,321.32,322.17,320.21,321.83,14543.0,321.32,322.17,320.21,321.83,14543.0
2024-10-01 09:45:00,321.76,323.62,321.33,323.35,22188.0,321.76,323.62,321.33,323.35,22188.0
2024-10-01 09:50:00,323.5,324.05,323.04,323.99,5077.0,323.5,324.05,323.04,323.99,5077.0
2024-10-01 09:55:00,323.07,325.93,323.04,325.89,17193.0,323.07,325.93,323.04,325.89,17193.0
2024-10-01 10:00:00,325.43,327.54,325.37,327.54,18511.0,325.43,327.54,325.37,327.54,18511.0
2024-10-01 10:05:00,327.16,327.5,325.6,325.6,37092.0,327.16,327.5,325.6,325.6,37092.0
2024-10-01 10:10:00,325.59,325.59,324.57,324.63,10591.0,325.59,325.59,324.57,324.63,10591.0
2024-10-01 10:15:00,324.6,325.23,324.34,324.38,17246.0,324.6,325.23,324.34,324.38,17246.0
2024-10-01 10:20:00,324.66,326.66,324.5,326.17,46246.0,324.66,326.66,324.5,326.17,46246.0
2024-10-01 10:25:00,326.14,326.95,325.93,326.77,9737.0,326.14,326.95,325.93,326.77,9737.0
2024-10-01 10:30:00,326.93,328.3,326.19,328.3,21062.0,326.93,328.3,326.19,328.3,21062.0
2024-10-01 10:35:00,328.04,328.78,327.65,328.63,25028.0,328.04,328.78,327.65,328.63,25028.0
2024-10-01 10:40:00,328.42,329.57,328.31,328.65,15213.0,328.42,329.57,328.31,328.65,15213.0
2024-10-01 10:45:00,328.52,328.84,326.78,327.29,6756.0,328.52,328.84,326.78,327.29,6756.0
2024-10-01 10:50:00,327.05,327.74,326.93,327.74,8156.0,327.05,327.74,326.93,327.74,8156.0
2024-10-01 10:55:00,327.56,328.08,327.24,327.31,11421.0,327.56,328.08,327.24,327.31,11421.0
2024-10-01 11:00:00,327.53,327.53,326.12,326.14,5274.0,327.53,327.53,326.12,326.14,5274.0
2024-10-01 11:05:00,326.12,326.12,324.35,324.36,3746.0,326.12,326.12,324.35,324.36,3746.0
2024-10-01 11:10:00,324.56,326.18,324.32,326.18,5075.0,324.56,326.18,324.32,326.18,5075.0
2024-10-01 11:15:00,326.18,327.69,326.13,327.33,6701.0,326.18,327.69,326.13,327.33,6701.0
2024-10-01 11:20:00,327.47,327.86,327.16,327.28,3109.0,327.47,327.86,327.16,327.28,3109.0
2024-10-01 11:25:00,327.18,327.57,327.01,327.56,3200.0,327.18,327.57,327.01,327.56,3200.0
2024-10-01 11:30:00,327.29,328.44,327.29,327.85,4590.0,327.29,328.44,327.29,327.85,4590.0
2024-10-01 11:35:00,327.71,328.24,327.64,327.9,4675.0,327.71,328.24,327.64,327.9,4675.0
2024-10-01 11:40:00,327.99,328.91,327.99,328.61,6431.0,327.99,328.91,327.99,328.61,6431.0
2024-10-01 11:45:00,328.75,328.8,328.42,328.8,2119.0,328.75,328.8,328.42,328.8,2119.0
2024-10-01 11:50:00,329.04,329.41,328.59,329.41,6649.0,329.04,329.41,328.59,329.41,6649.0
2024-10-01 11:55:00,329.57,330.35,329.39,329.97,11136.0,329.57,330.35,329.39,329.97,11136.0
2024-10-01 12:00:00,329.99,331.36,329.63,330.78,5187.0,329.99,331.36,329.63,330.78,5187.0
2024-10-01 12:05:00,330.78,330.86,329.67,329.67,2649.0,330.78,330.86,329.67,329.67,2649.0
2024-10-01 12:10:00,329.83,330.2,329.53,329.53,4268.0,329.83,330.2,329.53,329.53,4268.0
2024-10-01 12:15:00,329.61,329.79,328.6,328.6,4150.0,329.61,329.79,328.6,328.6,4150.0
2024-10-01 12:20:00,328.62,329.01,328.61,328.94,3657.0,328.62,329.01,328.61,328.94,3657.0
2024-10-01 12:25:00,329.04,329.37,328.9,329.16,5141.0,329.04,329.37,328.9,329.16,5141.0
2024-10-01 12:30:00,328.91,329.76,328.78,329.76,13208.0,328.91,329.76,328.78,329.76,13208.0
2024-10-01 12:35:00,329.75,330.0,328.54,328.54,2845.0,329.75,330.0,328.54,328.54,2845.0
2024-10-01 12:40:00,328.51,328.56,328.31,328.36,600.0,328.51,328.56,328.31,328.36,600.0
2024-10-01 12:45:00,328.16,328.26,327.34,327.81,1526.0,328.16,328.26,327.34,327.81,1526.0
2024-10-01 12:50:00,327.84,328.96,327.76,328.95,7906.0,327.84,328.96,327.76,328.95,7906.0
2024-10-01 12:55:00,328.86,329.65,328.55,329.49,11234.0,328.86,329.65,328.55,329.49,11234.0
2024-10-01 13:00:00,329.49,329.49,329.0,329.25,4306.0,329.49,329.49,329.0,329.25,4306.0
2024-10-01 13:05:00,329.36,329.61,328.83,329.17,11238.0,329.36,329.61,328.83,329.17,11238.0
2024-10-01 13:10:00,328.86,328.86,327.99,328.06,4140.0,328.86,328.86,327.99,328.06,4140.0
2024-10-01 13:15:00,327.91,328.0,327.55,327.82,5200.0,327.91,328.0,327.55,327.82,5200.0
2024-10-01 13:20:00,327.97,328.15,327.51,327.51,4950.0,327.97,328.15,327.51,327.51,4950.0
2024-10-01 13:25:00,327.5,327.5,326.98,327.3,2100.0,327.5,327.5,326.98,327.3,2100.0
2024-10-01 13:30:00,327.07,327.55,327.04,327.5,1658.0,327.07,327.55,327.04,327.5,1658.0
2024-10-01 13:35:00,327.5,327.55,327.12,327.45,2000.0,327.5,327.55,327.12,327.45,2000.0
2024-10-01 13:40:00,327.37,327.57,327.25,327.57,1800.0,327.37,327.57,327.25,327.57,1800.0
2024-10-01 13:45:00,327.48,327.7,327.3,327.63,2817.0,327.48,327.7,327.3,327.63,2817.0
2024-10-01 13:50:00,327.5,327.78,327.23,327.76,11810.0,327.5,327.78,327.23,327.76,11810.0
2024-10-01 13:55:00,328.02,328.98,328.02,328.42,2250.0,328.02,328.98,328.02,328.42,2250.0
2024-10-01 14:00:00,328.64,328.89,328.27,328.35,2982.0,328.64,328.89,328.27,328.35,2982.0
2024-10-01 14:05:00,328.45,328.59,328.42,328.55,2300.0,328.45,328.59,328.42,328.55,2300.0
2024-10-01 14:10:00,328.46,328.66,328.11,328.11,7320.0,328.46,328.66,328.11,328.11,7320.0
2024-10-01 14:15:00,328.25,328.7,328.25,328.67,4511.0,328.25,328.7,328.25,328.67,4511.0
2024-10-01 14:20:00,328.67,328.96,328.57,328.84,7950.0,328.67,328.96,328.57,328.84,7950.0
2024-10-01 14:25:00,328.71,329.76,328.7,329.31,17037.0,328.71,329.76,328.7,329.31,17037.0
2024-10-01 14:30:00,329.43,329.94,329.42,329.76,3265.0,329.43,329.94,329.42,329.76,3265.0
2024-10-01 14:35:00,329.77,329.97,329.73,329.86,2036.0,329.77,329.97,329.73,329.86,2036.0
2024-10-01 14:40:00,329.7,329.75,329.44,329.75,961.0,329.7,329.75,329.44,329.75,961.0
2024-10-01 14:45:00,329.81,329.98,329.81,329.84,442.0,329.81,329.98,329.81,329.84,442.0
2024-10-01 14:50:00,329.74,329.98,329.68,329.87,1500.0,329.74,329.98,329.68,329.87,1500.0
2024-10-01 14:55:00,329.71,329.84,329.39,329.39,7137.0,329.71,329.84,329.39,329.39,7137.0
2024-10-01 15:00:00,329.35,329.35,329.09,329.09,1217.0,329.35,329.35,329.09,329.09,1217.0
2024-10-01 15:05:00,329.3,329.3,328.98,329.2,4545.0,329.3,329.3,328.98,329.2,4545.0
2024-10-01 15:10:00,329.21,329.87,328.84,329.87,5561.0,329.21,329.87,328.84,329.87,5561.0
2024-10-01 15:15:00,329.91,330.18,329.61,330.18,4525.0,329.91,330.18,329.61,330.18,4525.0
2024-10-01 15:20:00,330.02,330.14,329.71,329.91,3051.0,330.02,330.14,329.71,329.91,3051.0
2024-10-01 15:25:00,330.32,330.5,330.04,330.5,5462.0,330.32,330.5,330.04,330.5,5462.0
2024-10-01 15:30:00,330.45,330.6,329.94,329.98,23137.0,330.45,330.6,329.94,329.98,23137.0
2024-10-01 15:35:00,329.98,330.07,329.51,329.93,10313.0,329.98,330.07,329.51,329.93,10313.0
2024-10-01 15:40:00,329.79,330.16,329.66,330.07,6702.0,329.79,330.16,329.66,330.07,6702.0
2024-10-01 15:45:00,329.79,329.93,329.08,329.13,12242.0,329.79,329.93,329.08,329.13,12242.0
2024-10-01 15:50:00,329.07,329.52,328.72,329.29,25437.0,329.07,329.52,328.72,329.29,25437.0
2024-10-01 15:55:00,329.14,329.82,328.75,328.99,77665.0,329.14,329.82,328.75,328.99,77665.0
2024-10-02 09:30:00,328.97,330.08,328.47,329.79,9239.0,328.97,330.08,328.47,329.79,9239.0
2024-10-02 09:35:00,329.96,333.4,329.95,332.94,3670.0,329.96,333.4,329.95,332.94,3670.0
2024-10-02 09:40:00,332.16,332.89,330.34,330.62,3441.0,332.16,332.89,330.34,330.62,3441.0
2024-10-02 09:45:00,330.06,332.33,329.26,332.3,6850.0,330.06,332.33,329.26,332.3,6850.0
2024-10-02 09:50:00,332.31,333.81,332.2,333.46,21178.0,332.31,333.81,332.2,333.46,21178.0
2024-10-02 09:55:00,333.51,333.54,331.83,331.87,5200.0,333.51,333.54,331.83,331.87,5200.0
2024-10-02 10:00:00,331.83,332.39,331.57,332.1,5531.0,331.83,332.39,331.57,332.1,5531.0
2024-10-02 10:05:00,332.31,332.69,332.14,332.33,3746.0,332.31,332.69,332.14,332.33,3746.0
2024-10-02 10:10:00,332.33,332.39,331.35,331.6,5453.0,332.33,332.39,331.35,331.6,5453.0
2024-10-02 10:15:00,331.52,331.6,331.06,331.06,2991.0,331.52,331.6,331.06,331.06,2991.0
2024-10-02 10:20:00,331.06,331.07,329.72,330.1,4706.0,331.06,331.07,329.72,330.1,4706.0
2024-10-02 10:25:00,330.29,330.3,329.87,330.05,4558.0,330.29,330.3,329.87,330.05,4558.0
2024-10-02 10:30:00,330.13,330.91,330.12,330.57,4250.0,330.13,330.91,330.12,330.57,4250.0
2024-10-02 10:35:00,330.4,330.51,329.88,330.03,3555.0,330.4,330.51,329.88,330.03,3555.0
2024-10-02 10:40:00,329.96,330.68,329.91,330.29,2888.0,329.96,330.68,329.91,330.29,2888.0
2024-10-02 10:45:00,330.29,331.44,330.0,331.44,15205.0,330.29,331.44,330.0,331.44,15205.0
2024-10-02 10:50:00,331.43,331.56,330.46,330.6,3727.0,331.43,331.56,330.46,330.6,3727.0
2024-10-02 10:55:00,330.55,330.99,330.54,330.76,1686.0,330.55,330.99,330.54,330.76,1686.0
2024-10-02 11:00:00,330.84,332.2,330.79,331.97,8344.0,330.84,332.2,330.79,331.97,8344.0
2024-10-02 11:05:00,332.04,332.16,331.46,331.55,9725.0,332.04,332.16,331.46,331.55,9725.0
2024-10-02 11:10:00,331.66,331.76,331.17,331.29,4517.0,331.66,331.76,331.17,331.29,4517.0
2024-10-02 11:15:00,331.3,332.4,331.13,332.4,3936.0,331.3,332.4,331.13,332.4,3936.0
2024-10-02 11:20:00,332.31,332.53,331.32,331.32,3140.0,332.31,332.53,331.32,331.32,3140.0
2024-10-02 11:25:00,331.15,331.6,331.06,331.53,2209.0,331.15,331.6,331.06,331.53,2209.0
2024-10-02 11:30:00,331.62,331.8,331.4,331.57,3059.0,331.62,331.8,331.4,331.57,3059.0
2024-10-02 11:35:00,331.3,331.98,331.3,331.69,3559.0,331.3,331.98,331.3,331.69,3559.0
2024-10-02 11:40:00,331.94,332.71,331.75,332.48,2329.0,331.94,332.71,331.75,332.48,2329.0
2024-10-02 11:45:00,332.66,332.77,332.33,332.39,2727.0,332.66,332.77,332.33,332.39,2727.0
2024-10-02 11:50:00,332.55,332.6,332.23,332.55,3085.0,332.55,332.6,332.23,332.55,3085.0
2024-10-02 11:55:00,332.61,332.82,332.39,332.59,4500.0,332.61,332.82,332.39,332.59,4500.0
2024-10-02 12:00:00,332.41,333.53,331.88,333.4,25769.0,332.41,333.53,331.88,333.4,25769.0
2024-10-02 12:05:00,333.41,334.92,333.4,333.95,22202.0,333.41,334.92,333.4,333.95,22202.0
2024-10-02 12:10:00,333.74,334.0,333.32,333.56,4681.0,333.74,334.0,333.32,333.56,4681.0
2024-10-02 12:15:00,333.36,333.42,332.61,332.7,3200.0,333.36,333.42,332.61,332.7,3200.0
2024-10-02 12:20:00,332.7,332.79,332.08,332.52,3752.0,332.7,332.79,332.08,332.52,3752.0
2024-10-02 12:25:00,332.28,332.28,331.77,331.92,1225.0,332.28,332.28,331.77,331.92,1225.0
2024-10-02 12:30:00,331.71,332.14,331.28,332.05,4580.0,331.71,332.14,331.28,332.05,4580.0
2024-10-02 12:35:00,332.05,332.45,332.0,332.31,2080.0,332.05,332.45,332.0,332.31,2080.0
2024-10-02 12:40:00,332.52,332.69,332.05,332.12,4145.0,332.52,332.69,332.05,332.12,4145.0
2024-10-02 12:45:00,332.12,332.38,331.73,331.74,1817.0,332.12,332.38,331.73,331.74,1817.0
2024-10-02 12:50:00,331.74,332.14,331.73,331.92,1400.0,331.74,332.14,331.73,331.92,1400.0
2024-10-02 12:55:00,332.02,332.07,331.53,331.68,1732.0,332.02,332.07,331.53,331.68,1732.0
2024-10-02 13:00:00,331.68,332.04,331.5,331.52,2393.0,331.68,332.04,331.5,331.52,2393.0
2024-10-02 13:05:00,331.4,331.4,330.31,330.68,1200.0,331.4,331.4,330.31,330.68,1200.0
2024-10-02 13:10:00,330.42,330.42,329.6,329.72,3084.0,330.42,330.42,329.6,329.72,3084.0
2024-10-02 13:15:00,329.86,329.89,329.49,329.66,4419.0,329.86,329.89,329.49,329.66,4419.0
2024-10-02 13:20:00,329.69,329.88,329.01,329.02,3283.0,329.69,329.88,329.01,329.02,3283.0
2024-10-02 13:25:00,328.98,329.37,328.96,329.23,3838.0,328.98,329.37,328.96,329.23,3838.0
2024-10-02 13:30:00,329.39,329.39,328.56,328.56,2182.0,329.39,329.39,328.56,328.56,2182.0
2024-10-02 13:35:00,328.38,329.89,328.38,329.54,2500.0,328.38,329.89,328.38,329.54,2500.0
2024-10-02 13:40:00,329.76,329.86,329.22,329.41,3375.0,329.76,329.86,329.22,329.41,3375.0
2024-10-02 13:45:00,329.12,329.83,329.02,329.67,2437.0,329.12,329.83,329.02,329.67,2437.0
2024-10-02 13:50:00,329.98,330.28,329.62,329.98,4845.0,329.98,330.28,329.62,329.98,4845.0
2024-10-02 13:55:00,329.72,330.25,329.72,330.0,2108.0,329.72,330.25,329.72,330.0,2108.0
2024-10-02 14:00:00,330.0,330.2,329.63,329.73,2200.0,330.0,330.2,329.63,329.73,2200.0
2024-10-02 14:05:00,329.52,329.8,329.35,329.8,2018.0,329.52,329.8,329.35,329.8,2018.0
2024-10-02 14:10:00,329.7,330.02,329.38,329.99,1781.0,329.7,330.02,329.38,329.99,1781.0
2024-10-02 14:15:00,329.99,329.99,329.4,329.75,2400.0,329.99,329.99,329.4,329.75,2400.0
2024-10-02 14:20:00,329.62,329.64,328.73,328.73,6834.0,329.62,329.64,328.73,328.73,6834.0
2024-10-02 14:25:00,328.98,329.07,328.42,328.57,3116.0,328.98,329.07,328.42,328.57,3116.0
2024-10-02 14:30:00,328.61,328.7,328.17,328.36,2566.0,328.61,328.7,328.17,328.36,2566.0
2024-10-02 14:35:00,328.52,328.75,328.21,328.31,4200.0,328.52,328.75,328.21,328.31,4200.0
2024-10-02 14:40:00,328.53,328.98,328.3,328.9,4467.0,328.53,328.98,328.3,328.9,4467.0
2024-10-02 14:45:00,328.74,329.16,328.51,329.16,2807.0,328.74,329.16,328.51,329.16,2807.0
2024-10-02 14:50:00,328.96,329.33,328.72,329.19,5069.0,328.96,329.33,328.72,329.19,5069.0
2024-10-02 14:55:00,329.19,329.82,328.95,329.65,3500.0,329.19,329.82,328.95,329.65,3500.0
2024-10-02 15:00:00,329.68,329.68,329.08,329.34,2824.0,329.68,329.68,329.08,329.34,2824.0
2024-10-02 15:05:00,329.33,329.37,328.86,328.88,5045.0,329.33,329.37,328.86,328.88,5045.0
2024-10-02 15:10:00,328.93,328.93,328.3,328.65,4624.0,328.93,328.93,328.3,328.65,4624.0
2024-10-02 15:15:00,328.97,328.98,328.59,328.75,2014.0,328.97,328.98,328.59,328.75,2014.0
2024-10-02 15:20:00,328.77,328.98,328.66,328.7,2946.0,328.77,328.98,328.66,328.7,2946.0
2024-10-02 15:25:00,328.57,329.03,328.57,329.03,2308.0,328.57,329.03,328.57,329.03,2308.0
2024-10-02 15:30:00,328.96,329.31,328.67,329.1,7295.0,328.96,329.31,328.67,329.1,7295.0
2024-10-02 15:35:00,329.13,329.64,329.06,329.32,6110.0,329.13,329.64,329.06,329.32,6110.0
2024-10-02 15:40:00,329.29,330.43,329.18,329.99,12884.0,329.29,330.43,329.18,329.99,12884.0
2024-10-02 15:45:00,329.76,330.35,329.75,330.04,14855.0,329.76,330.35,329.75,330.04,14855.0
2024-10-02 15:50:00,329.85,330.33,329.02,329.36,27476.0,329.85,330.33,329.02,329.36,27476.0
2024-10-02 15:55:00,329.36,329.95,329.08,329.17,40198.0,329.36,329.95,329.08,329.17,40198.0
2024-10-03 09:30:00,325.51,326.05,325.0,325.53,4697.0,325.51,326.05,325.0,325.53,4697.0
2024-10-03 09:35:00,325.09,325.09,322.21,323.2,5115.0,325.09,325.09,322.21,323.2,5115.0
2024-10-03 09:40:00,323.16,324.62,323.0,323.94,1400.0,323.16,324.62,323.0,323.94,1400.0
2024-10-03 09:45:00,323.86,323.86,320.81,321.03,2785.0,323.86,323.86,320.81,321.03,2785.0
2024-10-03 09:50:00,321.04,323.22,320.08,323.17,7128.0,321.04,323.22,320.08,323.17,7128.0
2024-10-03 09:55:00,323.49,324.51,322.36,323.86,4613.0,323.49,324.51,322.36,323.86,4613.0
2024-10-03 10:00:00,323.73,325.1,323.55,324.96,2900.0,323.73,325.1,323.55,324.96,2900.0
2024-10-03 10:05:00,324.22,324.22,322.36,323.56,8593.0,324.22,324.22,322.36,323.56,8593.0
2024-10-03 10:10:00,323.58,323.66,321.52,321.52,3407.0,323.58,323.66,321.52,321.52,3407.0
2024-10-03 10:15:00,321.84,322.91,321.84,322.51,2800.0,321.84,322.91,321.84,322.51,2800.0
2024-10-03 10:20:00,322.82,322.82,321.01,322.06,3932.0,322.82,322.82,321.01,322.06,3932.0
2024-10-03 10:25:00,322.07,322.51,321.29,321.52,10185.0,322.07,322.51,321.29,321.52,10185.0
2024-10-03 10:30:00,321.06,322.23,320.75,322.11,6410.0,321.06,322.23,320.75,322.11,6410.0
2024-10-03 10:35:00,322.06,322.06,320.75,321.01,2350.0,322.06,322.06,320.75,321.01,2350.0
2024-10-03 10:40:00,320.72,320.76,320.08,320.11,4717.0,320.72,320.76,320.08,320.11,4717.0
2024-10-03 10:45:00,320.28,320.89,320.06,320.4,2447.0,320.28,320.89,320.06,320.4,2447.0
2024-10-03 10:50:00,320.43,320.47,319.68,320.46,3775.0,320.43,320.47,319.68,320.46,3775.0
2024-10-03 10:55:00,320.28,321.09,319.98,320.48,17072.0,320.28,321.09,319.98,320.48,17072.0
2024-10-03 11:00:00,320.48,320.49,319.69,319.93,2978.0,320.48,320.49,319.69,319.93,2978.0
2024-10-03 11:05:00,320.12,321.12,319.93,320.98,6297.0,320.12,321.12,319.93,320.98,6297.0
2024-10-03 11:10:00,320.97,321.85,320.97,321.85,3250.0,320.97,321.85,320.97,321.85,3250.0
2024-10-03 11:15:00,321.57,321.98,321.37,321.89,1900.0,321.57,321.98,321.37,321.89,1900.0
2024-10-03 11:20:00,321.89,322.78,321.85,322.55,9000.0,321.89,322.78,321.85,322.55,9000.0
2024-10-03 11:25:00,322.43,322.46,322.03,322.45,3290.0,322.43,322.46,322.03,322.45,3290.0
2024-10-03 11:30:00,322.46,322.51,322.17,322.18,1500.0,322.46,322.51,322.17,322.18,1500.0
2024-10-03 11:35:00,322.52,322.8,322.24,322.71,2700.0,322.52,322.8,322.24,322.71,2700.0
2024-10-03 11:40:00,322.77,323.28,322.76,323.25,1400.0,322.77,323.28,322.76,323.25,1400.0
2024-10-03 11:45:00,323.39,323.49,323.26,323.42,973.0,323.39,323.49,323.26,323.42,973.0
2024-10-03 11:50:00,323.37,323.71,323.27,323.71,4362.0,323.37,323.71,323.27,323.71,4362.0
2024-10-03 11:55:00,323.8,323.87,323.03,323.03,2626.0,323.8,323.87,323.03,323.03,2626.0
2024-10-03 12:00:00,323.23,323.76,323.23,323.59,2704.0,323.23,323.76,323.23,323.59,2704.0
2024-10-03 12:05:00,323.59,323.61,323.58,323.61,500.0,323.59,323.61,323.58,323.61,500.0
2024-10-03 12:10:00,323.62,324.01,323.62,323.72,4257.0,323.62,324.01,323.62,323.72,4257.0
2024-10-03 12:15:00,323.87,324.0,323.59,323.81,4556.0,323.87,324.0,323.59,323.81,4556.0
2024-10-03 12:20:00,323.71,323.96,323.71,323.92,1900.0,323.71,323.96,323.71,323.92,1900.0
2024-10-03 12:25:00,323.92,324.35,323.87,323.92,6359.0,323.92,324.35,323.87,323.92,6359.0
2024-10-03 12:30:00,323.88,323.88,323.04,323.05,2875.0,323.88,323.88,323.04,323.05,2875.0
2024-10-03 12:35:00,322.79,322.87,322.66,322.7,1000.0,322.79,322.87,322.66,322.7,1000.0
2024-10-03 12:40:00,322.41,322.92,322.4,322.81,3048.0,322.41,322.92,322.4,322.81,3048.0
2024-10-03 12:45:00,322.41,322.85,321.39,321.39,4242.0,322.41,322.85,321.39,321.39,4242.0
2024-10-03 12:50:00,321.4,321.57,320.97,320.97,3248.0,321.4,321.57,320.97,320.97,3248.0
2024-10-03 12:55:00,320.98,321.34,320.87,321.24,8368.0,320.98,321.34,320.87,321.24,8368.0
2024-10-03 13:00:00,321.06,321.24,320.8,321.06,809.0,321.06,321.24,320.8,321.06,809.0
2024-10-03 13:05:00,320.96,320.98,320.18,320.45,1300.0,320.96,320.98,320.18,320.45,1300.0
2024-10-03 13:10:00,320.17,320.68,320.08,320.67,1100.0,320.17,320.68,320.08,320.67,1100.0
2024-10-03 13:15:00,320.5,320.52,320.27,320.52,2200.0,320.5,320.52,320.27,320.52,2200.0
2024-10-03 13:20:00,320.4,321.17,320.39,320.87,7487.0,320.4,321.17,320.39,320.87,7487.0
2024-10-03 13:25:00,320.69,321.88,320.36,321.21,6432.0,320.69,321.88,320.36,321.21,6432.0
2024-10-03 13:30:00,321.6,321.6,321.08,321.24,1925.0,321.6,321.6,321.08,321.24,1925.0
2024-10-03 13:35:00,321.24,321.69,321.05,321.62,4206.0,321.24,321.69,321.05,321.62,4206.0
2024-10-03 13:40:00,321.84,321.84,321.25,321.71,1666.0,321.84,321.84,321.25,321.71,1666.0
2024-10-03 13:45:00,321.78,322.24,321.44,321.7,5715.0,321.78,322.24,321.44,321.7,5715.0
2024-10-03 13:50:00,321.62,321.68,321.51,321.67,900.0,321.62,321.68,321.51,321.67,900.0
2024-10-03 13:55:00,321.67,321.88,321.62,321.81,2300.0,321.67,321.88,321.62,321.81,2300.0
2024-10-03 14:00:00,321.82,322.11,321.32,321.69,7444.0,321.82,322.11,321.32,321.69,7444.0
2024-10-03 14:05:00,321.67,322.15,321.67,321.88,2200.0,321.67,322.15,321.67,321.88,2200.0
2024-10-03 14:10:00,322.27,322.52,321.95,322.44,955.0,322.27,322.52,321.95,322.44,955.0
2024-10-03 14:15:00,322.37,322.44,322.06,322.38,3100.0,322.37,322.44,322.06,322.38,3100.0
2024-10-03 14:20:00,322.4,322.42,321.87,322.23,3304.0,322.4,322.42,321.87,322.23,3304.0
2024-10-03 14:25:00,322.07,322.26,321.88,321.88,800.0,322.07,322.26,321.88,321.88,800.0
2024-10-03 14:30:00,321.88,322.05,321.76,322.03,2829.0,321.88,322.05,321.76,322.03,2829.0
2024-10-03 14:35:00,322.06,322.22,321.78,321.81,1657.0,322.06,322.22,321.78,321.81,1657.0
2024-10-03 14:40:00,321.91,322.25,321.79,321.94,2053.0,321.91,322.25,321.79,321.94,2053.0
2024-10-03 14:45:00,322.04,322.04,321.58,321.59,1600.0,322.04,322.04,321.58,321.59,1600.0
2024-10-03 14:50:00,321.56,321.84,321.54,321.56,2100.0,321.56,321.84,321.54,321.56,2100.0
2024-10-03 14:55:00,321.7,321.85,321.54,321.54,1800.0,321.7,321.85,321.54,321.54,1800.0
2024-10-03 15:00:00,321.52,321.7,321.33,321.38,1632.0,321.52,321.7,321.33,321.38,1632.0
2024-10-03 15:05:00,321.48,321.51,321.13,321.42,3535.0,321.48,321.51,321.13,321.42,3535.0
2024-10-03 15:10:00,321.38,321.6,321.14,321.49,3141.0,321.38,321.6,321.14,321.49,3141.0
2024-10-03 15:15:00,321.47,322.03,321.31,321.96,2503.0,321.47,322.03,321.31,321.96,2503.0
2024-10-03 15:20:00,321.88,322.56,321.8,322.56,4863.0,321.88,322.56,321.8,322.56,4863.0
2024-10-03 15:25:00,322.62,322.68,321.7,321.84,11122.0,322.62,322.68,321.7,321.84,11122.0
2024-10-03 15:30:00,321.7,321.83,321.11,321.24,3815.0,321.7,321.83,321.11,321.24,3815.0
2024-10-03 15:35:00,321.24,321.24,320.69,321.13,4341.0,321.24,321.24,320.69,321.13,4341.0
2024-10-03 15:40:00,321.02,321.36,321.02,321.26,3161.0,321.02,321.36,321.02,321.26,3161.0
2024-10-03 15:45:00,321.29,321.75,321.14,321.42,9659.0,321.29,321.75,321.14,321.42,9659.0
2024-10-03 15:50:00,321.36,322.16,321.02,322.08,19967.0,321.36,322.16,321.02,322.08,19967.0
2024-10-03 15:55:00,322.21,322.68,321.95,322.25,55634.0,322.21,322.68,321.95,322.25,55634.0
2024-10-04 09:30:00,325.92,326.93,324.58,325.67,10003.0,325.92,326.93,324.58,325.67,10003.0
2024-10-04 09:35:00,327.32,327.32,324.73,325.35,1115.0,327.32,327.32,324.73,325.35,1115.0
2024-10-04 09:40:00,325.41,326.12,325.41,325.79,2014.0,325.41,326.12,325.41,325.79,2014.0
2024-10-04 09:45:00,325.77,327.35,325.3,326.74,14287.0,325.77,327.35,325.3,326.74,14287.0
2024-10-04 09:50:00,327.32,327.32,325.33,325.63,2846.0,327.32,327.32,325.33,325.63,2846.0
2024-10-04 09:55:00,325.82,325.92,323.52,323.89,6593.0,325.82,325.92,323.52,323.89,6593.0
2024-10-04 10:00:00,323.86,323.86,323.42,323.6,1620.0,323.86,323.86,323.42,323.6,1620.0
2024-10-04 10:05:00,323.78,324.7,323.07,323.57,5102.0,323.78,324.7,323.07,323.57,5102.0
2024-10-04 10:10:00,323.01,323.66,322.78,323.38,1512.0,323.01,323.66,322.78,323.38,1512.0
2024-10-04 10:15:00,323.71,324.55,323.71,323.95,2040.0,323.71,324.55,323.71,323.95,2040.0
2024-10-04 10:20:00,324.28,324.61,323.23,323.69,5006.0,324.28,324.61,323.23,323.69,5006.0
2024-10-04 10:25:00,323.98,323.98,322.93,323.06,1884.0,323.98,323.98,322.93,323.06,1884.0
2024-10-04 10:30:00,323.02,325.46,323.01,323.72,13020.0,323.02,325.46,323.01,323.72,13020.0
2024-10-04 10:35:00,324.03,324.03,323.38,323.47,1181.0,324.03,324.03,323.38,323.47,1181.0
2024-10-04 10:40:00,323.76,324.27,323.76,324.27,1726.0,323.76,324.27,323.76,324.27,1726.0
2024-10-04 10:45:00,324.48,324.48,323.82,324.29,2425.0,324.48,324.48,323.82,324.29,2425.0
2024-10-04 10:50:00,324.51,325.27,324.51,324.84,2626.0,324.51,325.27,324.51,324.84,2626.0
2024-10-04 10:55:00,324.53,324.82,324.08,324.66,3395.0,324.53,324.82,324.08,324.66,3395.0
2024-10-04 11:00:00,324.8,325.29,324.7,325.28,7416.0,324.8,325.29,324.7,325.28,7416.0
2024-10-04 11:05:00,325.63,325.77,324.97,325.2,3639.0,325.63,325.77,324.97,325.2,3639.0
2024-10-04 11:10:00,325.46,325.62,325.14,325.14,2078.0,325.46,325.62,325.14,325.14,2078.0
2024-10-04 11:15:00,325.33,325.79,325.2,325.66,1894.0,325.33,325.79,325.2,325.66,1894.0
2024-10-04 11:20:00,325.51,325.51,323.88,323.88,9646.0,325.51,325.51,323.88,323.88,9646.0
2024-10-04 11:25:00,324.17,324.66,323.77,324.55,3527.0,324.17,324.66,323.77,324.55,3527.0
2024-10-04 11:30:00,324.38,325.15,324.2,325.1,4963.0,324.38,325.15,324.2,325.1,4963.0
2024-10-04 11:35:00,325.4,325.4,325.17,325.34,1000.0,325.4,325.4,325.17,325.34,1000.0
2024-10-04 11:40:00,325.34,325.56,324.87,325.18,3058.0,325.34,325.56,324.87,325.18,3058.0
2024-10-04 11:45:00,324.98,325.21,324.49,324.49,2869.0,324.98,325.21,324.49,324.49,2869.0
2024-10-04 11:50:00,324.86,325.56,324.68,325.35,1800.0,324.86,325.56,324.68,325.35,1800.0
2024-10-04 11:55:00,325.25,325.56,324.96,324.97,4121.0,325.25,325.56,324.96,324.97,4121.0
2024-10-04 12:00:00,325.29,325.34,324.81,324.86,3420.0,325.29,325.34,324.81,324.86,3420.0
2024-10-04 12:05:00,325.17,325.17,324.44,324.45,1809.0,325.17,325.17,324.44,324.45,1809.0
2024-10-04 12:10:00,324.62,325.25,324.49,324.72,7131.0,324.62,325.25,324.49,324.72,7131.0
2024-10-04 12:15:00,325.05,325.45,325.04,325.26,1130.0,325.05,325.45,325.04,325.26,1130.0
2024-10-04 12:20:00,325.12,325.4,325.12,325.38,3225.0,325.12,325.4,325.12,325.38,3225.0
2024-10-04 12:25:00,325.17,325.22,325.04,325.22,2604.0,325.17,325.22,325.04,325.22,2604.0
2024-10-04 12:30:00,325.12,325.44,324.79,325.09,4598.0,325.12,325.44,324.79,325.09,4598.0
2024-10-04 12:35:00,325.19,325.79,325.1,325.79,4460.0,325.19,325.79,325.1,325.79,4460.0
2024-10-04 12:40:00,325.73,325.99,325.54,325.98,2440.0,325.73,325.99,325.54,325.98,2440.0
2024-10-04 12:45:00,325.92,326.16,325.61,325.8,2100.0,325.92,326.16,325.61,325.8,2100.0
2024-10-04 12:50:00,325.63,325.67,325.41,325.63,1575.0,325.63,325.67,325.41,325.63,1575.0
2024-10-04 12:55:00,325.67,325.67,325.48,325.48,2904.0,325.67,325.67,325.48,325.48,2904.0
2024-10-04 13:00:00,325.56,325.85,325.56,325.68,7603.0,325.56,325.85,325.56,325.68,7603.0
2024-10-04 13:05:00,325.68,325.91,325.61,325.73,3780.0,325.68,325.91,325.61,325.73,3780.0
2024-10-04 13:10:00,325.73,325.73,325.2,325.43,1741.0,325.73,325.73,325.2,325.43,1741.0
2024-10-04 13:15:00,325.29,325.78,324.97,324.98,3600.0,325.29,325.78,324.97,324.98,3600.0
2024-10-04 13:20:00,325.28,325.36,324.91,325.09,1851.0,325.28,325.36,324.91,325.09,1851.0
2024-10-04 13:25:00,325.31,325.31,325.08,325.13,2364.0,325.31,325.31,325.08,325.13,2364.0
2024-10-04 13:30:00,325.2,325.2,324.5,324.5,1131.0,325.2,325.2,324.5,324.5,1131.0
2024-10-04 13:35:00,324.48,324.74,324.18,324.72,3745.0,324.48,324.74,324.18,324.72,3745.0
2024-10-04 13:40:00,324.71,324.95,324.5,324.95,1670.0,324.71,324.95,324.5,324.95,1670.0
2024-10-04 13:45:00,324.95,325.04,324.72,324.81,1171.0,324.95,325.04,324.72,324.81,1171.0
2024-10-04 13:50:00,324.59,324.82,324.51,324.52,1000.0,324.59,324.82,324.51,324.52,1000.0
2024-10-04 13:55:00,324.68,324.79,324.48,324.48,1569.0,324.68,324.79,324.48,324.48,1569.0
2024-10-04 14:00:00,324.52,324.64,324.25,324.49,1519.0,324.52,324.64,324.25,324.49,1519.0
2024-10-04 14:05:00,324.31,324.69,324.28,324.28,1890.0,324.31,324.69,324.28,324.28,1890.0
2024-10-04 14:10:00,324.32,324.32,323.89,323.96,3750.0,324.32,324.32,323.89,323.96,3750.0
2024-10-04 14:15:00,323.79,324.35,323.79,323.99,2112.0,323.79,324.35,323.79,323.99,2112.0
2024-10-04 14:20:00,324.27,324.45,324.1,324.15,3377.0,324.27,324.45,324.1,324.15,3377.0
2024-10-04 14:25:00,324.3,324.48,324.28,324.48,1163.0,324.3,324.48,324.28,324.48,1163.0
2024-10-04 14:30:00,324.3,324.66,324.3,324.64,8277.0,324.3,324.66,324.3,324.64,8277.0
2024-10-04 14:35:00,324.58,325.25,324.58,325.25,2313.0,324.58,325.25,324.58,325.25,2313.0
2024-10-04 14:40:00,325.06,325.27,324.96,325.11,1872.0,325.06,325.27,324.96,325.11,1872.0
2024-10-04 14:45:00,325.11,325.41,325.04,325.36,2819.0,325.11,325.41,325.04,325.36,2819.0
2024-10-04 14:50:00,325.38,326.12,325.38,326.12,2000.0,325.38,326.12,325.38,326.12,2000.0
2024-10-04 14:55:00,325.96,326.45,325.83,326.17,6514.0,325.96,326.45,325.83,326.17,6514.0
2024-10-04 15:00:00,326.16,326.16,325.82,325.98,2550.0,326.16,326.16,325.82,325.98,2550.0
2024-10-04 15:05:00,326.02,326.02,325.68,325.84,3287.0,326.02,326.02,325.68,325.84,3287.0
2024-10-04 15:10:00,325.76,325.91,325.76,325.88,1525.0,325.76,325.91,325.76,325.88,1525.0
2024-10-04 15:15:00,325.97,326.5,325.82,326.38,3600.0,325.97,326.5,325.82,326.38,3600.0
2024-10-04 15:20:00,326.38,326.58,326.04,326.36,7379.0,326.38,326.58,326.04,326.36,7379.0
2024-10-04 15:25:00,326.19,326.31,325.96,325.96,1915.0,326.19,326.31,325.96,325.96,1915.0
2024-10-04 15:30:00,325.96,326.09,325.69,326.09,6100.0,325.96,326.09,325.69,326.09,6100.0
2024-10-04 15:35:00,326.0,326.26,325.66,326.13,3392.0,326.0,326.26,325.66,326.13,3392.0
2024-10-04 15:40:00,325.97,326.63,325.97,326.4,4145.0,325.97,326.63,325.97,326.4,4145.0
2024-10-04 15:45:00,326.63,326.63,325.7,325.73,8978.0,326.63,326.63,325.7,325.73,8978.0
2024-10-04 15:50:00,325.68,326.75,324.99,326.19,32635.0,325.68,326.75,324.99,326.19,32635.0
2024-10-04 15:55:00,326.25,326.7,325.93,326.2,50304.0,326.25,326.7,325.93,326.2,50304.0
2024-10-07 09:30:00,325.21,325.21,322.3,322.3,9286.0,325.21,325.21,322.3,322.3,9286.0
2024-10-07 09:35:00,322.78,323.25,322.35,323.25,3415.0,322.78,323.25,322.35,323.25,3415.0
2024-10-07 09:40:00,323.16,324.24,322.92,324.22,3819.0,323.16,324.24,322.92,324.22,3819.0
2024-10-07 09:45:00,324.47,324.53,323.18,323.18,6708.0,324.47,324.53,323.18,323.18,6708.0
2024-10-07 09:50:00,323.36,324.25,323.01,324.25,3624.0,323.36,324.25,323.01,324.25,3624.0
2024-10-07 09:55:00,324.23,324.23,322.13,322.53,8278.0,324.23,324.23,322.13,322.53,8278.0
2024-10-07 10:00:00,322.52,323.73,322.52,323.27,3335.0,322.52,323.73,322.52,323.27,3335.0
2024-10-07 10:05:00,323.41,324.14,323.41,324.14,2303.0,323.41,324.14,323.41,324.14,2303.0
2024-10-07 10:10:00,324.35,324.56,324.27,324.37,2778.0,324.35,324.56,324.27,324.37,2778.0
2024-10-07 10:15:00,323.69,324.17,323.67,323.78,1500.0,323.69,324.17,323.67,323.78,1500.0
2024-10-07 10:20:00,323.41,323.72,323.41,323.72,1290.0,323.41,323.72,323.41,323.72,1290.0
2024-10-07 10:25:00,323.88,324.26,323.86,323.89,3125.0,323.88,324.26,323.86,323.89,3125.0
2024-10-07 10:30:00,323.85,323.85,323.28,323.36,2064.0,323.85,323.85,323.28,323.36,2064.0
2024-10-07 10:35:00,323.36,323.71,323.1,323.12,4285.0,323.36,323.71,323.1,323.12,4285.0
2024-10-07 10:40:00,323.08,323.08,322.61,322.61,300.0,323.08,323.08,322.61,322.61,300.0
2024-10-07 10:45:00,322.98,323.12,322.79,323.12,540.0,322.98,323.12,322.79,323.12,540.0
2024-10-07 10:50:00,323.05,323.24,322.67,322.67,1635.0,323.05,323.24,322.67,322.67,1635.0
2024-10-07 10:55:00,322.51,322.51,321.92,321.93,1971.0,322.51,322.51,321.92,321.93,1971.0
2024-10-07 11:00:00,321.8,322.07,321.55,321.8,3450.0,321.8,322.07,321.55,321.8,3450.0
2024-10-07 11:05:00,321.88,321.92,321.34,321.5,3929.0,321.88,321.92,321.34,321.5,3929.0
2024-10-07 11:10:00,321.6,322.0,321.58,321.84,3000.0,321.6,322.0,321.58,321.84,3000.0
2024-10-07 11:15:00,321.66,322.03,321.66,322.0,1275.0,321.66,322.03,321.66,322.0,1275.0
2024-10-07 11:20:00,321.87,321.87,321.39,321.4,1758.0,321.87,321.87,321.39,321.4,1758.0
2024-10-07 11:25:00,321.63,321.79,321.5,321.61,3219.0,321.63,321.79,321.5,321.61,3219.0
2024-10-07 11:30:00,321.61,321.61,321.18,321.31,1882.0,321.61,321.61,321.18,321.31,1882.0
2024-10-07 11:35:00,321.15,322.8,321.15,322.8,4729.0,321.15,322.8,321.15,322.8,4729.0
2024-10-07 11:40:00,322.7,323.32,322.32,322.4,6016.0,322.7,323.32,322.32,322.4,6016.0
2024-10-07 11:45:00,322.49,323.56,322.48,323.56,4908.0,322.49,323.56,322.48,323.56,4908.0
2024-10-07 11:50:00,323.33,323.61,323.1,323.33,8854.0,323.33,323.61,323.1,323.33,8854.0
2024-10-07 11:55:00,323.33,324.53,323.19,324.53,2699.0,323.33,324.53,323.19,324.53,2699.0
2024-10-07 12:00:00,324.53,325.33,324.12,324.97,3841.0,324.53,325.33,324.12,324.97,3841.0
2024-10-07 12:05:00,324.81,325.14,324.77,324.81,2257.0,324.81,325.14,324.77,324.81,2257.0
2024-10-07 12:10:00,324.73,325.78,324.61,325.77,2100.0,324.73,325.78,324.61,325.77,2100.0
2024-10-07 12:15:00,325.63,326.01,325.54,325.82,2234.0,325.63,326.01,325.54,325.82,2234.0
2024-10-07 12:20:00,325.94,326.19,325.39,326.19,2000.0,325.94,326.19,325.39,326.19,2000.0
2024-10-07 12:25:00,326.18,326.18,325.87,326.11,7300.0,326.18,326.18,325.87,326.11,7300.0
2024-10-07 12:30:00,326.12,326.44,325.97,326.04,2904.0,326.12,326.44,325.97,326.04,2904.0
2024-10-07 12:35:00,326.13,326.13,325.79,325.97,5641.0,326.13,326.13,325.79,325.97,5641.0
2024-10-07 12:40:00,325.83,326.01,325.4,325.87,5663.0,325.83,326.01,325.4,325.87,5663.0
2024-10-07 12:45:00,325.84,326.71,325.84,326.67,2588.0,325.84,326.71,325.84,326.67,2588.0
2024-10-07 12:50:00,326.77,327.15,326.12,326.13,12436.0,326.77,327.15,326.12,326.13,12436.0
2024-10-07 12:55:00,326.13,326.58,326.12,326.46,7100.0,326.13,326.58,326.12,326.46,7100.0
2024-10-07 13:00:00,326.46,326.49,325.47,325.88,7388.0,326.46,326.49,325.47,325.88,7388.0
2024-10-07 13:05:00,326.0,326.66,325.96,326.5,2850.0,326.0,326.66,325.96,326.5,2850.0
2024-10-07 13:10:00,326.6,327.02,326.38,327.02,5332.0,326.6,327.02,326.38,327.02,5332.0
2024-10-07 13:15:00,326.72,328.01,326.71,328.01,6801.0,326.72,328.01,326.71,328.01,6801.0
2024-10-07 13:20:00,328.16,328.2,327.48,327.71,7082.0,328.16,328.2,327.48,327.71,7082.0
2024-10-07 13:25:00,327.77,327.77,326.58,326.58,3000.0,327.77,327.77,326.58,326.58,3000.0
2024-10-07 13:30:00,326.58,326.59,326.23,326.33,900.0,326.58,326.59,326.23,326.33,900.0
2024-10-07 13:35:00,326.44,326.61,325.6,325.6,3563.0,326.44,326.61,325.6,325.6,3563.0
2024-10-07 13:40:00,325.84,326.03,325.13,325.14,2317.0,325.84,326.03,325.13,325.14,2317.0
2024-10-07 13:45:00,325.05,325.05,324.26,324.28,4631.0,325.05,325.05,324.26,324.28,4631.0
2024-10-07 13:50:00,324.38,324.52,324.17,324.22,1800.0,324.38,324.52,324.17,324.22,1800.0
2024-10-07 13:55:00,324.18,325.23,324.18,325.23,2450.0,324.18,325.23,324.18,325.23,2450.0
2024-10-07 14:00:00,324.92,325.12,324.4,324.4,1600.0,324.92,325.12,324.4,324.4,1600.0
2024-10-07 14:05:00,324.53,324.74,324.4,324.4,865.0,324.53,324.74,324.4,324.4,865.0
2024-10-07 14:10:00,324.48,324.82,324.38,324.74,1300.0,324.48,324.82,324.38,324.74,1300.0
2024-10-07 14:15:00,324.8,324.87,324.54,324.69,2300.0,324.8,324.87,324.54,324.69,2300.0
2024-10-07 14:20:00,324.75,324.78,324.57,324.72,1502.0,324.75,324.78,324.57,324.72,1502.0
2024-10-07 14:25:00,324.64,324.84,324.5,324.59,1500.0,324.64,324.84,324.5,324.59,1500.0
2024-10-07 14:30:00,324.53,324.62,323.45,324.41,4626.0,324.53,324.62,323.45,324.41,4626.0
2024-10-07 14:35:00,324.32,324.56,324.07,324.45,1750.0,324.32,324.56,324.07,324.45,1750.0
2024-10-07 14:40:00,324.55,324.72,324.19,324.19,1100.0,324.55,324.72,324.19,324.19,1100.0
2024-10-07 14:45:00,324.35,324.37,323.39,323.67,2056.0,324.35,324.37,323.39,323.67,2056.0
2024-10-07 14:50:00,323.6,323.82,323.39,323.39,2200.0,323.6,323.82,323.39,323.39,2200.0
2024-10-07 14:55:00,323.31,323.43,323.15,323.18,1326.0,323.31,323.43,323.15,323.18,1326.0
2024-10-07 15:00:00,323.28,323.72,323.27,323.49,2309.0,323.28,323.72,323.27,323.49,2309.0
2024-10-07 15:05:00,323.56,324.38,323.43,324.35,1500.0,323.56,324.38,323.43,324.35,1500.0
2024-10-07 15:10:00,324.32,324.4,324.16,324.29,1409.0,324.32,324.4,324.16,324.29,1409.0
2024-10-07 15:15:00,324.48,324.72,324.16,324.63,2989.0,324.48,324.72,324.16,324.63,2989.0
2024-10-07 15:20:00,324.61,324.77,324.41,324.49,1700.0,324.61,324.77,324.41,324.49,1700.0
2024-10-07 15:25:00,324.76,324.87,324.56,324.61,1638.0,324.76,324.87,324.56,324.61,1638.0
2024-10-07 15:30:00,324.65,324.65,324.24,324.24,2598.0,324.65,324.65,324.24,324.24,2598.0
2024-10-07 15:35:00,324.22,324.33,323.75,324.11,3216.0,324.22,324.33,323.75,324.11,3216.0
2024-10-07 15:40:00,324.0,324.2,323.59,323.9,3273.0,324.0,324.2,323.59,323.9,3273.0
2024-10-07 15:45:00,324.07,324.92,323.86,324.92,5439.0,324.07,324.92,323.86,324.92,5439.0
2024-10-07 15:50:00,324.59,325.93,324.17,325.03,21933.0,324.59,325.93,324.17,325.03,21933.0
2024-10-07 15:55:00,325.05,325.05,324.21,324.47,37829.0,325.05,325.05,324.21,324.47,37829.0
2024-10-08 09:30:00,325.61,325.61,321.88,321.88,6296.0,325.61,325.61,321.88,321.88,6296.0
2024-10-08 09:35:00,323.03,323.34,322.33,323.34,900.0,323.03,323.34,322.33,323.34,900.0
2024-10-08 09:40:00,322.57,323.06,321.9,321.9,3101.0,322.57,323.06,321.9,321.9,3101.0
2024-10-08 09:45:00,322.89,323.76,322.55,323.03,3199.0,322.89,323.76,322.55,323.03,3199.0
2024-10-08 09:50:00,323.29,323.36,322.18,322.33,4529.0,323.29,323.36,322.18,322.33,4529.0
2024-10-08 09:55:00,322.86,322.86,322.31,322.71,1500.0,322.86,322.86,322.31,322.71,1500.0
2024-10-08 10:00:00,323.03,323.18,322.45,323.18,3843.0,323.03,323.18,322.45,323.18,3843.0
2024-10-08 10:05:00,323.45,324.01,322.83,323.79,6071.0,323.45,324.01,322.83,323.79,6071.0
2024-10-08 10:10:00,323.54,323.55,323.12,323.36,3598.0,323.54,323.55,323.12,323.36,3598.0
2024-10-08 10:15:00,323.37,324.51,323.36,324.19,1980.0,323.37,324.51,323.36,324.19,1980.0
2024-10-08 10:20:00,324.28,324.35,323.7,323.91,3150.0,324.28,324.35,323.7,323.91,3150.0
2024-10-08 10:25:00,323.91,323.95,322.8,323.13,12234.0,323.91,323.95,322.8,323.13,12234.0
2024-10-08 10:30:00,323.44,323.52,323.18,323.34,3356.0,323.44,323.52,323.18,323.34,3356.0
2024-10-08 10:35:00,323.37,323.56,323.1,323.34,5967.0,323.37,323.56,323.1,323.34,5967.0
2024-10-08 10:40:00,323.36,324.5,323.32,323.66,14881.0,323.36,324.5,323.32,323.66,14881.0
2024-10-08 10:45:00,324.03,325.02,323.66,324.59,22451.0,324.03,325.02,323.66,324.59,22451.0
2024-10-08 10:50:00,324.68,325.8,324.67,325.23,2442.0,324.68,325.8,324.67,325.23,2442.0
2024-10-08 10:55:00,325.35,325.35,324.94,325.18,3600.0,325.35,325.35,324.94,325.18,3600.0
2024-10-08 11:00:00,325.5,326.25,325.5,326.18,3069.0,325.5,326.25,325.5,326.18,3069.0
2024-10-08 11:05:00,326.19,326.27,325.34,325.35,5058.0,326.19,326.27,325.34,325.35,5058.0
2024-10-08 11:10:00,325.25,325.37,325.04,325.06,2014.0,325.25,325.37,325.04,325.06,2014.0
2024-10-08 11:15:00,325.15,325.44,324.86,325.41,3730.0,325.15,325.44,324.86,325.41,3730.0
2024-10-08 11:20:00,325.38,326.01,325.28,325.83,1826.0,325.38,326.01,325.28,325.83,1826.0
2024-10-08 11:25:00,325.83,326.41,325.81,326.41,1940.0,325.83,326.41,325.81,326.41,1940.0
2024-10-08 11:30:00,326.42,327.07,326.42,326.82,3349.0,326.42,327.07,326.42,326.82,3349.0
2024-10-08 11:35:00,326.91,327.03,326.5,327.03,949.0,326.91,327.03,326.5,327.03,949.0
2024-10-08 11:40:00,326.79,326.8,326.24,326.42,1600.0,326.79,326.8,326.24,326.42,1600.0
2024-10-08 11:45:00,326.48,326.6,326.17,326.21,945.0,326.48,326.6,326.17,326.21,945.0
2024-10-08 11:50:00,326.34,326.34,326.12,326.22,1894.0,326.34,326.34,326.12,326.22,1894.0
2024-10-08 11:55:00,326.26,326.75,326.25,326.43,2097.0,326.26,326.75,326.25,326.43,2097.0
2024-10-08 12:00:00,326.45,326.98,326.45,326.73,2750.0,326.45,326.98,326.45,326.73,2750.0
2024-10-08 12:05:00,327.01,327.32,326.93,327.06,2976.0,327.01,327.32,326.93,327.06,2976.0
2024-10-08 12:10:00,327.16,327.4,326.89,326.89,5421.0,327.16,327.4,326.89,326.89,5421.0
2024-10-08 12:15:00,326.86,327.03,326.72,326.91,1100.0,326.86,327.03,326.72,326.91,1100.0
2024-10-08 12:20:00,326.74,326.74,326.73,326.74,100.0,326.74,326.74,326.73,326.74,100.0
2024-10-08 12:25:00,326.63,327.11,326.63,327.0,1400.0,326.63,327.11,326.63,327.0,1400.0
2024-10-08 12:30:00,326.87,326.93,326.73,326.82,4743.0,326.87,326.93,326.73,326.82,4743.0
2024-10-08 12:35:00,327.01,327.59,327.01,327.52,2300.0,327.01,327.59,327.01,327.52,2300.0
2024-10-08 12:40:00,327.58,327.81,327.29,327.29,1350.0,327.58,327.81,327.29,327.29,1350.0
2024-10-08 12:45:00,327.44,327.47,327.34,327.35,400.0,327.44,327.47,327.34,327.35,400.0
2024-10-08 12:50:00,327.25,327.28,326.97,327.05,1200.0,327.25,327.28,326.97,327.05,1200.0
2024-10-08 12:55:00,326.98,327.34,326.96,327.34,896.0,326.98,327.34,326.96,327.34,896.0
2024-10-08 13:00:00,327.34,327.43,327.13,327.13,867.0,327.34,327.43,327.13,327.13,867.0
2024-10-08 13:05:00,327.16,327.27,326.38,326.46,3652.0,327.16,327.27,326.38,326.46,3652.0
2024-10-08 13:10:00,326.23,326.57,326.22,326.25,4644.0,326.23,326.57,326.22,326.25,4644.0
2024-10-08 13:15:00,326.41,326.52,326.16,326.44,1356.0,326.41,326.52,326.16,326.44,1356.0
2024-10-08 13:20:00,326.47,326.48,326.1,326.34,1120.0,326.47,326.48,326.1,326.34,1120.0
2024-10-08 13:25:00,326.51,326.51,326.17,326.31,653.0,326.51,326.51,326.17,326.31,653.0
2024-10-08 13:30:00,326.46,326.49,326.27,326.27,1399.0,326.46,326.49,326.27,326.27,1399.0
2024-10-08 13:35:00,326.09,326.28,326.09,326.1,800.0,326.09,326.28,326.09,326.1,800.0
2024-10-08 13:40:00,326.1,326.16,326.06,326.09,900.0,326.1,326.16,326.06,326.09,900.0
2024-10-08 13:45:00,326.18,326.37,326.12,326.12,900.0,326.18,326.37,326.12,326.12,900.0
2024-10-08 13:50:00,326.09,326.23,326.09,326.19,800.0,326.09,326.23,326.09,326.19,800.0
2024-10-08 13:55:00,326.29,326.29,325.95,325.95,1686.0,326.29,326.29,325.95,325.95,1686.0
2024-10-08 14:00:00,326.0,326.02,325.71,325.72,1400.0,326.0,326.02,325.71,325.72,1400.0
2024-10-08 14:05:00,325.81,326.03,325.8,325.93,2150.0,325.81,326.03,325.8,325.93,2150.0
2024-10-08 14:10:00,325.94,325.99,325.94,325.99,200.0,325.94,325.99,325.94,325.99,200.0
2024-10-08 14:15:00,325.92,326.31,325.79,326.26,5816.0,325.92,326.31,325.79,326.26,5816.0
2024-10-08 14:20:00,326.3,326.7,326.3,326.7,500.0,326.3,326.7,326.3,326.7,500.0
2024-10-08 14:25:00,326.63,326.75,326.56,326.56,528.0,326.63,326.75,326.56,326.56,528.0
2024-10-08 14:30:00,326.71,326.71,326.23,326.23,1200.0,326.71,326.71,326.23,326.23,1200.0
2024-10-08 14:35:00,326.35,326.68,326.32,326.68,1700.0,326.35,326.68,326.32,326.68,1700.0
2024-10-08 14:40:00,326.61,326.87,326.46,326.73,1143.0,326.61,326.87,326.46,326.73,1143.0
2024-10-08 14:45:00,327.0,327.19,326.95,327.19,400.0,327.0,327.19,326.95,327.19,400.0
2024-10-08 14:50:00,327.25,327.6,327.25,327.42,1292.0,327.25,327.6,327.25,327.42,1292.0
2024-10-08 14:55:00,327.34,327.53,327.14,327.28,4548.0,327.34,327.53,327.14,327.28,4548.0
2024-10-08 15:00:00,327.08,327.33,326.88,327.33,1857.0,327.08,327.33,326.88,327.33,1857.0
2024-10-08 15:05:00,327.1,327.18,327.08,327.15,1037.0,327.1,327.18,327.08,327.15,1037.0
2024-10-08 15:10:00,327.12,327.12,326.82,327.07,1134.0,327.12,327.12,326.82,327.07,1134.0
2024-10-08 15:15:00,327.05,327.26,326.92,327.26,1618.0,327.05,327.26,326.92,327.26,1618.0
2024-10-08 15:20:00,327.45,327.49,327.13,327.17,2659.0,327.45,327.49,327.13,327.17,2659.0
2024-10-08 15:25:00,327.11,327.32,326.87,327.32,1829.0,327.11,327.32,326.87,327.32,1829.0
2024-10-08 15:30:00,327.28,327.28,326.92,327.11,3738.0,327.28,327.28,326.92,327.11,3738.0
2024-10-08 15:35:00,327.13,327.13,326.91,327.0,8723.0,327.13,327.13,326.91,327.0,8723.0
2024-10-08 15:40:00,327.07,327.35,327.07,327.11,5401.0,327.07,327.35,327.07,327.11,5401.0
2024-10-08 15:45:00,327.2,327.64,326.99,327.26,5127.0,327.2,327.64,326.99,327.26,5127.0
2024-10-08 15:50:00,327.3,327.72,327.03,327.52,16006.0,327.3,327.72,327.03,327.52,16006.0
2024-10-08 15:55:00,327.5,327.72,327.24,327.25,44878.0,327.5,327.72,327.24,327.25,44878.0
2024-10-09 09:30:00,326.8,326.8,324.51,326.24,12402.0,326.8,326.8,324.51,326.24,12402.0
2024-10-09 09:35:00,325.89,326.42,325.57,325.58,986.0,325.89,326.42,325.57,325.58,986.0
2024-10-09 09:40:00,326.02,326.9,325.48,326.46,5726.0,326.02,326.9,325.48,326.46,5726.0
2024-10-09 09:45:00,326.41,328.54,326.4,328.54,6345.0,326.41,328.54,326.4,328.54,6345.0
2024-10-09 09:50:00,328.58,329.84,328.58,329.66,4284.0,328.58,329.84,328.58,329.66,4284.0
2024-10-09 09:55:00,329.9,329.9,328.29,328.45,7806.0,329.9,329.9,328.29,328.45,7806.0
2024-10-09 10:00:00,328.24,329.17,327.77,328.54,5908.0,328.24,329.17,327.77,328.54,5908.0
2024-10-09 10:05:00,327.99,328.2,327.54,327.8,3691.0,327.99,328.2,327.54,327.8,3691.0
2024-10-09 10:10:00,327.76,327.99,327.52,327.83,2278.0,327.76,327.99,327.52,327.83,2278.0
2024-10-09 10:15:00,327.82,328.15,327.63,327.63,1697.0,327.82,328.15,327.63,327.63,1697.0
2024-10-09 10:20:00,327.6,327.6,327.09,327.21,3638.0,327.6,327.6,327.09,327.21,3638.0
2024-10-09 10:25:00,327.07,327.86,327.0,327.75,2250.0,327.07,327.86,327.0,327.75,2250.0
2024-10-09 10:30:00,327.68,328.56,327.67,327.99,4098.0,327.68,328.56,327.67,327.99,4098.0
2024-10-09 10:35:00,328.15,328.26,328.02,328.02,500.0,328.15,328.26,328.02,328.02,500.0
2024-10-09 10:40:00,328.25,328.37,328.11,328.31,700.0,328.25,328.37,328.11,328.31,700.0
2024-10-09 10:45:00,328.29,328.3,327.87,328.04,1498.0,328.29,328.3,327.87,328.04,1498.0
2024-10-09 10:50:00,328.27,329.35,328.25,329.12,3211.0,328.27,329.35,328.25,329.12,3211.0
2024-10-09 10:55:00,329.07,329.26,329.06,329.24,800.0,329.07,329.26,329.06,329.24,800.0
2024-10-09 11:00:00,329.25,329.34,328.94,328.94,600.0,329.25,329.34,328.94,328.94,600.0
2024-10-09 11:05:00,328.96,329.13,328.92,328.96,800.0,328.96,329.13,328.92,328.96,800.0
2024-10-09 11:10:00,328.91,329.22,328.91,329.21,1200.0,328.91,329.22,328.91,329.21,1200.0
2024-10-09 11:15:00,328.94,329.36,328.94,329.33,1549.0,328.94,329.36,328.94,329.33,1549.0
2024-10-09 11:20:00,329.37,330.0,329.37,329.98,1473.0,329.37,330.0,329.37,329.98,1473.0
2024-10-09 11:25:00,329.77,330.0,329.76,330.0,1300.0,329.77,330.0,329.76,330.0,1300.0
2024-10-09 11:30:00,329.96,330.4,329.95,330.22,1326.0,329.96,330.4,329.95,330.22,1326.0
2024-10-09 11:35:00,330.21,330.43,330.14,330.28,900.0,330.21,330.43,330.14,330.28,900.0
2024-10-09 11:40:00,330.48,330.59,330.33,330.33,600.0,330.48,330.59,330.33,330.33,600.0
2024-10-09 11:45:00,330.48,330.79,330.36,330.74,5000.0,330.48,330.79,330.36,330.74,5000.0
2024-10-09 11:50:00,330.5,330.59,330.28,330.59,1194.0,330.5,330.59,330.28,330.59,1194.0
2024-10-09 11:55:00,330.47,330.67,330.35,330.67,894.0,330.47,330.67,330.35,330.67,894.0
2024-10-09 12:00:00,330.6,330.6,329.96,330.2,1415.0,330.6,330.6,329.96,330.2,1415.0
2024-10-09 12:05:00,330.18,330.42,329.93,330.32,1427.0,330.18,330.42,329.93,330.32,1427.0
2024-10-09 12:10:00,330.03,330.21,330.02,330.18,4500.0,330.03,330.21,330.02,330.18,4500.0
2024-10-09 12:15:00,330.03,330.55,329.91,330.22,5940.0,330.03,330.55,329.91,330.22,5940.0
2024-10-09 12:20:00,330.22,330.48,330.22,330.48,644.0,330.22,330.48,330.22,330.48,644.0
2024-10-09 12:25:00,330.52,330.59,330.44,330.59,600.0,330.52,330.59,330.44,330.59,600.0
2024-10-09 12:30:00,330.41,330.42,330.19,330.23,1409.0,330.41,330.42,330.19,330.23,1409.0
2024-10-09 12:35:00,330.21,330.21,330.21,330.21,100.0,330.21,330.21,330.21,330.21,100.0
2024-10-09 12:40:00,330.37,330.74,330.23,330.74,912.0,330.37,330.74,330.23,330.74,912.0
2024-10-09 12:45:00,330.74,330.91,330.6,330.6,1006.0,330.74,330.91,330.6,330.6,1006.0
2024-10-09 12:50:00,330.62,330.62,330.24,330.24,400.0,330.62,330.62,330.24,330.24,400.0
2024-10-09 12:55:00,330.08,330.84,330.08,330.37,1800.0,330.08,330.84,330.08,330.37,1800.0
2024-10-09 13:00:00,330.56,330.72,330.32,330.41,3570.0,330.56,330.72,330.32,330.41,3570.0
2024-10-09 13:05:00,330.61,330.99,330.54,330.84,1407.0,330.61,330.99,330.54,330.84,1407.0
2024-10-09 13:10:00,331.0,331.15,330.9,331.12,2147.0,331.0,331.15,330.9,331.12,2147.0
2024-10-09 13:15:00,331.06,331.93,330.99,331.77,7445.0,331.06,331.93,330.99,331.77,7445.0
2024-10-09 13:20:00,331.9,332.11,331.56,332.08,4235.0,331.9,332.11,331.56,332.08,4235.0
2024-10-09 13:25:00,332.21,332.21,330.96,331.23,4814.0,332.21,332.21,330.96,331.23,4814.0
2024-10-09 13:30:00,331.09,331.76,331.09,331.75,2100.0,331.09,331.76,331.09,331.75,2100.0
2024-10-09 13:35:00,331.75,331.76,331.18,331.25,1200.0,331.75,331.76,331.18,331.25,1200.0
2024-10-09 13:40:00,331.06,331.3,330.94,331.25,1270.0,331.06,331.3,330.94,331.25,1270.0
2024-10-09 13:45:00,331.1,331.48,331.08,331.47,1700.0,331.1,331.48,331.08,331.47,1700.0
2024-10-09 13:50:00,331.53,331.56,330.99,331.35,5300.0,331.53,331.56,330.99,331.35,5300.0
2024-10-09 13:55:00,331.35,331.75,331.35,331.63,1670.0,331.35,331.75,331.35,331.63,1670.0
2024-10-09 14:00:00,331.63,331.68,331.41,331.61,1300.0,331.63,331.68,331.41,331.61,1300.0
2024-10-09 14:05:00,331.6,331.92,331.41,331.91,4071.0,331.6,331.92,331.41,331.91,4071.0
2024-10-09 14:10:00,331.91,332.1,331.71,331.92,2200.0,331.91,332.1,331.71,331.92,2200.0
2024-10-09 14:15:00,331.9,331.9,331.59,331.73,2504.0,331.9,331.9,331.59,331.73,2504.0
2024-10-09 14:20:00,331.82,332.3,331.79,332.12,4496.0,331.82,332.3,331.79,332.12,4496.0
2024-10-09 14:25:00,332.46,332.67,332.24,332.67,900.0,332.46,332.67,332.24,332.67,900.0
2024-10-09 14:30:00,332.61,332.64,332.37,332.48,2030.0,332.61,332.64,332.37,332.48,2030.0
2024-10-09 14:35:00,332.63,332.99,332.61,332.99,1400.0,332.63,332.99,332.61,332.99,1400.0
2024-10-09 14:40:00,332.82,333.33,332.8,333.3,3787.0,332.82,333.33,332.8,333.3,3787.0
2024-10-09 14:45:00,333.04,333.2,333.0,333.2,968.0,333.04,333.2,333.0,333.2,968.0
2024-10-09 14:50:00,333.1,333.28,333.07,333.19,1500.0,333.1,333.28,333.07,333.19,1500.0
2024-10-09 14:55:00,333.12,333.23,332.78,332.95,2307.0,333.12,333.23,332.78,332.95,2307.0
2024-10-09 15:00:00,332.97,332.97,332.59,332.87,4000.0,332.97,332.97,332.59,332.87,4000.0
2024-10-09 15:05:00,332.77,332.89,332.45,332.45,4713.0,332.77,332.89,332.45,332.45,4713.0
2024-10-09 15:10:00,332.5,332.85,332.47,332.85,3640.0,332.5,332.85,332.47,332.85,3640.0
2024-10-09 15:15:00,332.88,332.89,332.88,332.88,200.0,332.88,332.89,332.88,332.88,200.0
2024-10-09 15:20:00,332.9,332.96,332.57,332.96,8672.0,332.9,332.96,332.57,332.96,8672.0
2024-10-09 15:25:00,332.87,332.88,332.44,332.45,3300.0,332.87,332.88,332.44,332.45,3300.0
2024-10-09 15:30:00,332.5,332.81,332.39,332.6,3232.0,332.5,332.81,332.39,332.6,3232.0
2024-10-09 15:35:00,332.71,332.83,332.64,332.74,3100.0,332.71,332.83,332.64,332.74,3100.0
2024-10-09 15:40:00,332.62,332.86,332.42,332.67,4417.0,332.62,332.86,332.42,332.67,4417.0
2024-10-09 15:45:00,332.56,332.8,332.42,332.7,3485.0,332.56,332.8,332.42,332.7,3485.0
2024-10-09 15:50:00,332.67,333.32,332.47,333.23,9880.0,332.67,333.32,332.47,333.23,9880.0
2024-10-09 15:55:00,333.3,334.32,333.3,334.02,40441.0,333.3,334.32,333.3,334.02,40441.0
2024-10-10 09:30:00,334.02,337.14,333.59,336.66,7165.0,334.02,337.14,333.59,336.66,7165.0
2024-10-10 09:35:00,334.3,334.3,333.08,333.77,4244.0,334.3,334.3,333.08,333.77,4244.0
2024-10-10 09:40:00,334.34,334.35,333.98,334.13,1000.0,334.34,334.35,333.98,334.13,1000.0
2024-10-10 09:45:00,334.38,335.0,334.37,334.56,1050.0,334.38,335.0,334.37,334.56,1050.0
2024-10-10 09:50:00,334.56,335.8,334.05,335.57,2200.0,334.56,335.8,334.05,335.57,2200.0
2024-10-10 09:55:00,335.71,336.95,335.59,335.88,5545.0,335.71,336.95,335.59,335.88,5545.0
2024-10-10 10:00:00,335.61,337.16,335.53,336.55,4889.0,335.61,337.16,335.53,336.55,4889.0
2024-10-10 10:05:00,336.64,338.35,336.64,337.53,13282.0,336.64,338.35,336.64,337.53,13282.0
2024-10-10 10:10:00,337.54,338.8,336.34,336.34,9299.0,337.54,338.8,336.34,336.34,9299.0
2024-10-10 10:15:00,336.59,336.59,335.64,335.64,1400.0,336.59,336.59,335.64,335.64,1400.0
2024-10-10 10:20:00,335.54,335.9,335.01,335.08,4165.0,335.54,335.9,335.01,335.08,4165.0
2024-10-10 10:25:00,335.31,335.31,334.35,334.65,3169.0,335.31,335.31,334.35,334.65,3169.0
2024-10-10 10:30:00,334.66,335.14,334.64,335.13,4200.0,334.66,335.14,334.64,335.13,4200.0
2024-10-10 10:35:00,335.22,335.58,335.03,335.1,4527.0,335.22,335.58,335.03,335.1,4527.0
2024-10-10 10:40:00,335.26,335.38,334.56,335.13,5027.0,335.26,335.38,334.56,335.13,5027.0
2024-10-10 10:45:00,334.57,334.57,333.54,334.39,4544.0,334.57,334.57,333.54,334.39,4544.0
2024-10-10 10:50:00,334.35,334.45,333.53,333.61,2004.0,334.35,334.45,333.53,333.61,2004.0
2024-10-10 10:55:00,333.76,334.14,333.67,333.7,2836.0,333.76,334.14,333.67,333.7,2836.0
2024-10-10 11:00:00,333.76,334.07,333.27,333.85,3905.0,333.76,334.07,333.27,333.85,3905.0
2024-10-10 11:05:00,334.01,334.11,333.44,333.85,4246.0,334.01,334.11,333.44,333.85,4246.0
2024-10-10 11:10:00,333.91,334.02,333.63,334.02,1215.0,333.91,334.02,333.63,334.02,1215.0
2024-10-10 11:15:00,334.16,334.41,333.51,333.56,1400.0,334.16,334.41,333.51,333.56,1400.0
2024-10-10 11:20:00,333.65,333.65,333.14,333.15,1025.0,333.65,333.65,333.14,333.15,1025.0
2024-10-10 11:25:00,333.23,333.23,332.86,332.91,1145.0,333.23,333.23,332.86,332.91,1145.0
2024-10-10 11:30:00,332.67,332.78,332.66,332.78,1119.0,332.67,332.78,332.66,332.78,1119.0
2024-10-10 11:35:00,332.81,332.81,332.6,332.6,200.0,332.81,332.81,332.6,332.6,200.0
2024-10-10 11:40:00,332.94,332.98,332.6,332.61,1059.0,332.94,332.98,332.6,332.61,1059.0
2024-10-10 11:45:00,332.51,332.54,332.23,332.33,920.0,332.51,332.54,332.23,332.33,920.0
2024-10-10 11:50:00,332.21,332.21,331.97,331.97,600.0,332.21,332.21,331.97,331.97,600.0
2024-10-10 11:55:00,332.1,332.79,332.08,332.79,3553.0,332.1,332.79,332.08,332.79,3553.0
2024-10-10 12:00:00,332.74,332.97,332.48,332.55,2663.0,332.74,332.97,332.48,332.55,2663.0
2024-10-10 12:05:00,332.55,332.63,332.24,332.59,1928.0,332.55,332.63,332.24,332.59,1928.0
2024-10-10 12:10:00,332.6,332.6,332.17,332.17,633.0,332.6,332.6,332.17,332.17,633.0
2024-10-10 12:15:00,332.45,332.52,332.09,332.27,1972.0,332.45,332.52,332.09,332.27,1972.0
2024-10-10 12:20:00,332.54,332.54,332.45,332.5,509.0,332.54,332.54,332.45,332.5,509.0
2024-10-10 12:25:00,332.54,332.72,332.49,332.49,1087.0,332.54,332.72,332.49,332.49,1087.0
2024-10-10 12:30:00,332.49,332.57,332.36,332.48,1036.0,332.49,332.57,332.36,332.48,1036.0
2024-10-10 12:35:00,332.5,332.6,332.13,332.13,2700.0,332.5,332.6,332.13,332.13,2700.0
2024-10-10 12:40:00,332.15,332.15,331.52,331.52,1902.0,332.15,332.15,331.52,331.52,1902.0
2024-10-10 12:45:00,331.4,331.46,330.78,330.83,3459.0,331.4,331.46,330.78,330.83,3459.0
2024-10-10 12:50:00,330.83,330.83,330.45,330.45,2232.0,330.83,330.83,330.45,330.45,2232.0
2024-10-10 12:55:00,330.56,330.57,330.05,330.3,2876.0,330.56,330.57,330.05,330.3,2876.0
2024-10-10 13:00:00,330.19,330.8,330.19,330.24,9830.0,330.19,330.8,330.19,330.24,9830.0
2024-10-10 13:05:00,330.0,330.23,329.65,329.65,1549.0,330.0,330.23,329.65,329.65,1549.0
2024-10-10 13:10:00,330.01,330.06,329.88,329.88,647.0,330.01,330.06,329.88,329.88,647.0
2024-10-10 13:15:00,329.81,330.16,329.76,330.07,1708.0,329.81,330.16,329.76,330.07,1708.0
2024-10-10 13:20:00,330.14,330.93,330.14,330.79,3474.0,330.14,330.93,330.14,330.79,3474.0
2024-10-10 13:25:00,330.8,331.64,330.8,331.64,3788.0,330.8,331.64,330.8,331.64,3788.0
2024-10-10 13:30:00,331.75,332.0,331.75,332.0,1144.0,331.75,332.0,331.75,332.0,1144.0
2024-10-10 13:35:00,332.1,332.1,331.78,331.87,600.0,332.1,332.1,331.78,331.87,600.0
2024-10-10 13:40:00,331.84,331.88,331.53,331.65,1125.0,331.84,331.88,331.53,331.65,1125.0
2024-10-10 13:45:00,331.64,331.87,331.02,331.02,2601.0,331.64,331.87,331.02,331.02,2601.0
2024-10-10 13:50:00,331.04,331.04,330.34,330.94,3160.0,331.04,331.04,330.34,330.94,3160.0
2024-10-10 13:55:00,330.88,331.27,330.72,331.27,2370.0,330.88,331.27,330.72,331.27,2370.0
2024-10-10 14:00:00,331.05,331.05,330.46,330.88,1933.0,331.05,331.05,330.46,330.88,1933.0
2024-10-10 14:05:00,330.67,330.71,330.61,330.71,500.0,330.67,330.71,330.61,330.71,500.0
2024-10-10 14:10:00,330.72,331.16,330.71,330.98,2035.0,330.72,331.16,330.71,330.98,2035.0
2024-10-10 14:15:00,330.97,330.97,330.32,330.57,1000.0,330.97,330.97,330.32,330.57,1000.0
2024-10-10 14:20:00,330.68,330.68,330.46,330.46,400.0,330.68,330.68,330.46,330.46,400.0
2024-10-10 14:25:00,330.62,330.9,330.43,330.46,1941.0,330.62,330.9,330.43,330.46,1941.0
2024-10-10 14:30:00,330.41,330.62,330.37,330.38,2237.0,330.41,330.62,330.37,330.38,2237.0
2024-10-10 14:35:00,330.5,330.78,330.32,330.38,3020.0,330.5,330.78,330.32,330.38,3020.0
2024-10-10 14:40:00,330.44,330.57,330.0,330.46,2225.0,330.44,330.57,330.0,330.46,2225.0
2024-10-10 14:45:00,330.38,330.39,330.31,330.31,325.0,330.38,330.39,330.31,330.31,325.0
2024-10-10 14:50:00,330.08,330.24,330.01,330.01,5198.0,330.08,330.24,330.01,330.01,5198.0
2024-10-10 14:55:00,330.05,330.21,329.88,329.88,1100.0,330.05,330.21,329.88,329.88,1100.0
2024-10-10 15:00:00,329.91,329.91,329.44,329.57,1100.0,329.91,329.91,329.44,329.57,1100.0
2024-10-10 15:05:00,329.67,329.67,329.48,329.62,2354.0,329.67,329.67,329.48,329.62,2354.0
2024-10-10 15:10:00,329.67,329.67,329.2,329.55,9511.0,329.67,329.67,329.2,329.55,9511.0
2024-10-10 15:15:00,329.52,329.59,329.4,329.43,3765.0,329.52,329.59,329.4,329.43,3765.0
2024-10-10 15:20:00,329.4,329.53,329.22,329.33,5041.0,329.4,329.53,329.22,329.33,5041.0
2024-10-10 15:25:00,329.26,329.76,329.26,329.73,4124.0,329.26,329.76,329.26,329.73,4124.0
2024-10-10 15:30:00,329.64,329.67,329.37,329.57,4653.0,329.64,329.67,329.37,329.57,4653.0
2024-10-10 15:35:00,329.69,329.95,329.52,329.55,3029.0,329.69,329.95,329.52,329.55,3029.0
2024-10-10 15:40:00,329.46,330.02,329.46,329.96,3860.0,329.46,330.02,329.46,329.96,3860.0
2024-10-10 15:45:00,329.96,330.18,329.62,329.97,9746.0,329.96,330.18,329.62,329.97,9746.0
2024-10-10 15:50:00,329.96,330.25,328.81,329.09,36739.0,329.96,330.25,328.81,329.09,36739.0
2024-10-10 15:55:00,329.26,329.35,328.59,328.78,35780.0,329.26,329.35,328.59,328.78,35780.0
2024-10-11 09:30:00,329.43,331.8,327.76,331.78,5780.0,329.43,331.8,327.76,331.78,5780.0
2024-10-11 09:35:00,330.05,330.05,330.05,330.05,200.0,330.05,330.05,330.05,330.05,200.0
2024-10-11 09:40:00,330.18,330.21,329.33,329.89,1206.0,330.18,330.21,329.33,329.89,1206.0
2024-10-11 09:45:00,329.92,330.66,328.95,328.96,1574.0,329.92,330.66,328.95,328.96,1574.0
2024-10-11 09:50:00,329.41,329.41,329.38,329.38,200.0,329.41,329.41,329.38,329.38,200.0
2024-10-11 09:55:00,329.61,330.24,329.59,330.07,1499.0,329.61,330.24,329.59,330.07,1499.0
2024-10-11 10:00:00,329.88,330.48,329.6,330.48,2297.0,329.88,330.48,329.6,330.48,2297.0
2024-10-11 10:05:00,330.48,330.48,329.98,329.98,1300.0,330.48,330.48,329.98,329.98,1300.0
2024-10-11 10:10:00,329.79,330.07,329.79,330.06,221.0,329.79,330.07,329.79,330.06,221.0
2024-10-11 10:15:00,330.0,330.18,329.87,329.87,2920.0,330.0,330.18,329.87,329.87,2920.0
2024-10-11 10:20:00,329.72,329.77,329.22,329.25,2839.0,329.72,329.77,329.22,329.25,2839.0
2024-10-11 10:25:00,329.11,330.38,329.07,330.38,4429.0,329.11,330.38,329.07,330.38,4429.0
2024-10-11 10:30:00,330.45,330.45,330.1,330.34,900.0,330.45,330.45,330.1,330.34,900.0
2024-10-11 10:35:00,330.41,330.48,330.05,330.28,1448.0,330.41,330.48,330.05,330.28,1448.0
2024-10-11 10:40:00,330.28,330.29,329.52,329.54,2000.0,330.28,330.29,329.52,329.54,2000.0
2024-10-11 10:45:00,329.81,329.95,329.75,329.75,1100.0,329.81,329.95,329.75,329.75,1100.0
2024-10-11 10:50:00,329.75,329.75,329.75,329.75,0.0,329.75,329.75,329.75,329.75,0.0
2024-10-11 10:55:00,330.04,330.04,329.89,329.93,600.0,330.04,330.04,329.89,329.93,600.0
2024-10-11 11:00:00,329.74,329.74,329.1,329.1,2466.0,329.74,329.74,329.1,329.1,2466.0
2024-10-11 11:05:00,328.92,329.31,328.92,329.31,1300.0,328.92,329.31,328.92,329.31,1300.0
2024-10-11 11:10:00,329.34,329.68,329.27,329.27,1700.0,329.34,329.68,329.27,329.27,1700.0
2024-10-11 11:15:00,329.31,329.49,329.21,329.21,600.0,329.31,329.49,329.21,329.21,600.0
2024-10-11 11:20:00,329.15,329.78,329.15,329.59,1639.0,329.15,329.78,329.15,329.59,1639.0
2024-10-11 11:25:00,329.73,329.73,329.73,329.73,100.0,329.73,329.73,329.73,329.73,100.0
2024-10-11 11:30:00,329.55,329.55,329.16,329.37,2505.0,329.55,329.55,329.16,329.37,2505.0
2024-10-11 11:35:00,329.11,329.11,328.62,328.62,1897.0,329.11,329.11,328.62,328.62,1897.0
2024-10-11 11:40:00,328.66,328.86,328.53,328.86,600.0,328.66,328.86,328.53,328.86,600.0
2024-10-11 11:45:00,328.86,328.97,328.7,328.7,1150.0,328.86,328.97,328.7,328.7,1150.0
2024-10-11 11:50:00,328.72,328.97,328.61,328.97,900.0,328.72,328.97,328.61,328.97,900.0
2024-10-11 11:55:00,328.98,328.98,328.56,328.56,1276.0,328.98,328.98,328.56,328.56,1276.0
2024-10-11 12:00:00,328.4,328.4,328.18,328.19,723.0,328.4,328.4,328.18,328.19,723.0
2024-10-11 12:05:00,328.27,328.28,327.95,327.95,900.0,328.27,328.28,327.95,327.95,900.0
2024-10-11 12:10:00,327.77,327.8,327.24,327.5,900.0,327.77,327.8,327.24,327.5,900.0
2024-10-11 12:15:00,327.54,327.62,327.42,327.42,1415.0,327.54,327.62,327.42,327.42,1415.0
2024-10-11 12:20:00,327.48,327.8,327.47,327.8,700.0,327.48,327.8,327.47,327.8,700.0
2024-10-11 12:25:00,327.67,327.81,327.41,327.68,2938.0,327.67,327.81,327.41,327.68,2938.0
2024-10-11 12:30:00,327.57,327.57,326.98,327.06,3507.0,327.57,327.57,326.98,327.06,3507.0
2024-10-11 12:35:00,326.92,327.09,326.51,327.09,1324.0,326.92,327.09,326.51,327.09,1324.0
2024-10-11 12:40:00,327.24,327.34,327.24,327.34,300.0,327.24,327.34,327.24,327.34,300.0
2024-10-11 12:45:00,327.29,327.34,327.26,327.26,1150.0,327.29,327.34,327.26,327.26,1150.0
2024-10-11 12:50:00,327.4,327.77,327.4,327.62,1928.0,327.4,327.77,327.4,327.62,1928.0
2024-10-11 12:55:00,327.67,327.92,327.46,327.88,1238.0,327.67,327.92,327.46,327.88,1238.0
2024-10-11 13:00:00,327.85,327.85,327.25,327.25,1612.0,327.85,327.85,327.25,327.25,1612.0
2024-10-11 13:05:00,327.31,327.32,327.08,327.23,800.0,327.31,327.32,327.08,327.23,800.0
2024-10-11 13:10:00,327.11,327.22,327.11,327.21,276.0,327.11,327.22,327.11,327.21,276.0
2024-10-11 13:15:00,327.3,327.44,327.21,327.21,1538.0,327.3,327.44,327.21,327.21,1538.0
2024-10-11 13:20:00,327.23,327.5,327.15,327.33,2130.0,327.23,327.5,327.15,327.33,2130.0
2024-10-11 13:25:00,327.5,328.09,327.47,328.09,1156.0,327.5,328.09,327.47,328.09,1156.0
2024-10-11 13:30:00,328.08,328.08,327.84,327.84,500.0,328.08,328.08,327.84,327.84,500.0
2024-10-11 13:35:00,327.82,328.03,327.81,328.03,1522.0,327.82,328.03,327.81,328.03,1522.0
2024-10-11 13:40:00,328.2,328.62,328.2,328.62,1500.0,328.2,328.62,328.2,328.62,1500.0
2024-10-11 13:45:00,328.52,328.52,328.52,328.52,100.0,328.52,328.52,328.52,328.52,100.0
2024-10-11 13:50:00,328.5,328.71,328.49,328.52,1426.0,328.5,328.71,328.49,328.52,1426.0
2024-10-11 13:55:00,328.59,329.0,328.59,328.86,2931.0,328.59,329.0,328.59,328.86,2931.0
2024-10-11 14:00:00,328.85,328.94,328.84,328.91,329.0,328.85,328.94,328.84,328.91,329.0
2024-10-11 14:05:00,328.81,328.97,328.57,328.57,2028.0,328.81,328.97,328.57,328.57,2028.0
2024-10-11 14:10:00,328.55,328.57,328.4,328.41,1100.0,328.55,328.57,328.4,328.41,1100.0
2024-10-11 14:15:00,328.55,328.59,328.12,328.35,2764.0,328.55,328.59,328.12,328.35,2764.0
2024-10-11 14:20:00,328.4,328.4,328.35,328.36,300.0,328.4,328.4,328.35,328.36,300.0
2024-10-11 14:25:00,328.36,328.36,327.99,328.19,886.0,328.36,328.36,327.99,328.19,886.0
2024-10-11 14:30:00,328.09,328.4,328.03,328.15,3536.0,328.09,328.4,328.03,328.15,3536.0
2024-10-11 14:35:00,328.01,328.01,327.62,327.66,2888.0,328.01,328.01,327.62,327.66,2888.0
2024-10-11 14:40:00,327.78,327.84,327.78,327.84,300.0,327.78,327.84,327.78,327.84,300.0
2024-10-11 14:45:00,327.92,327.93,327.81,327.82,1600.0,327.92,327.93,327.81,327.82,1600.0
2024-10-11 14:50:00,327.77,327.91,327.54,327.61,1989.0,327.77,327.91,327.54,327.61,1989.0
2024-10-11 14:55:00,327.61,327.65,327.57,327.57,816.0,327.61,327.65,327.57,327.57,816.0
2024-10-11 15:00:00,327.45,327.47,327.18,327.37,2050.0,327.45,327.47,327.18,327.37,2050.0
2024-10-11 15:05:00,327.46,327.97,327.28,327.97,2747.0,327.46,327.97,327.28,327.97,2747.0
2024-10-11 15:10:00,327.91,328.02,327.9,328.02,500.0,327.91,328.02,327.9,328.02,500.0
2024-10-11 15:15:00,328.21,328.49,328.2,328.25,1501.0,328.21,328.49,328.2,328.25,1501.0
2024-10-11 15:20:00,328.33,328.47,328.03,328.04,1900.0,328.33,328.47,328.03,328.04,1900.0
2024-10-11 15:25:00,328.21,328.39,328.1,328.1,2050.0,328.21,328.39,328.1,328.1,2050.0
2024-10-11 15:30:00,328.01,328.14,327.67,327.67,5296.0,328.01,328.14,327.67,327.67,5296.0
2024-10-11 15:35:00,327.52,327.59,327.26,327.4,2439.0,327.52,327.59,327.26,327.4,2439.0
2024-10-11 15:40:00,327.4,327.46,327.08,327.19,3011.0,327.4,327.46,327.08,327.19,3011.0
2024-10-11 15:45:00,327.16,327.35,327.07,327.27,3309.0,327.16,327.35,327.07,327.27,3309.0
2024-10-11 15:50:00,327.27,327.27,325.9,326.1,20737.0,327.27,327.27,325.9,326.1,20737.0
2024-10-11 15:55:00,325.93,326.16,325.74,326.05,19866.0,325.93,326.16,325.74,326.05,19866.0
2024-10-14 09:30:00,326.49,326.79,324.47,324.47,13012.0,326.49,326.79,324.47,324.47,13012.0
2024-10-14 09:35:00,324.16,324.85,324.16,324.41,896.0,324.16,324.85,324.16,324.41,896.0
2024-10-14 09:40:00,323.72,325.0,323.72,324.75,1654.0,323.72,325.0,323.72,324.75,1654.0
2024-10-14 09:45:00,324.86,326.25,324.78,325.66,1100.0,324.86,326.25,324.78,325.66,1100.0
2024-10-14 09:50:00,326.15,326.15,325.64,325.77,840.0,326.15,326.15,325.64,325.77,840.0
2024-10-14 09:55:00,326.05,326.05,325.53,325.8,1146.0,326.05,326.05,325.53,325.8,1146.0
2024-10-14 10:00:00,325.77,326.95,325.77,326.94,1938.0,325.77,326.95,325.77,326.94,1938.0
2024-10-14 10:05:00,327.18,327.63,327.14,327.34,1416.0,327.18,327.63,327.14,327.34,1416.0
2024-10-14 10:10:00,327.3,327.46,327.0,327.22,2714.0,327.3,327.46,327.0,327.22,2714.0
2024-10-14 10:15:00,327.22,327.22,326.44,326.53,8049.0,327.22,327.22,326.44,326.53,8049.0
2024-10-14 10:20:00,326.4,327.08,326.35,327.06,4272.0,326.4,327.08,326.35,327.06,4272.0
2024-10-14 10:25:00,327.06,327.35,326.82,326.92,2357.0,327.06,327.35,326.82,326.92,2357.0
2024-10-14 10:30:00,326.94,328.02,326.94,327.45,2106.0,326.94,328.02,326.94,327.45,2106.0
2024-10-14 10:35:00,327.38,327.48,326.9,326.9,4650.0,327.38,327.48,326.9,326.9,4650.0
2024-10-14 10:40:00,327.07,327.2,326.41,326.54,2700.0,327.07,327.2,326.41,326.54,2700.0
2024-10-14 10:45:00,326.28,326.37,325.88,325.88,2050.0,326.28,326.37,325.88,325.88,2050.0
2024-10-14 10:50:00,325.91,327.25,325.9,327.17,6125.0,325.91,327.25,325.9,327.17,6125.0
2024-10-14 10:55:00,326.85,326.97,326.38,326.39,1400.0,326.85,326.97,326.38,326.39,1400.0
2024-10-14 11:00:00,326.38,326.4,326.03,326.13,3641.0,326.38,326.4,326.03,326.13,3641.0
2024-10-14 11:05:00,326.21,326.87,326.2,326.87,1150.0,326.21,326.87,326.2,326.87,1150.0
2024-10-14 11:10:00,326.87,327.19,326.81,327.19,500.0,326.87,327.19,326.81,327.19,500.0
2024-10-14 11:15:00,327.0,327.25,326.8,327.15,2214.0,327.0,327.25,326.8,327.15,2214.0
2024-10-14 11:20:00,326.94,327.33,326.81,326.81,1010.0,326.94,327.33,326.81,326.81,1010.0
2024-10-14 11:25:00,327.0,327.65,326.88,327.65,1752.0,327.0,327.65,326.88,327.65,1752.0
2024-10-14 11:30:00,327.37,327.71,327.23,327.71,2140.0,327.37,327.71,327.23,327.71,2140.0
2024-10-14 11:35:00,327.69,327.69,327.42,327.42,1700.0,327.69,327.69,327.42,327.42,1700.0
2024-10-14 11:40:00,327.42,327.9,327.41,327.57,3651.0,327.42,327.9,327.41,327.57,3651.0
2024-10-14 11:45:00,327.55,327.55,327.28,327.28,1000.0,327.55,327.55,327.28,327.28,1000.0
2024-10-14 11:50:00,327.3,327.3,326.62,326.62,3759.0,327.3,327.3,326.62,326.62,3759.0
2024-10-14 11:55:00,326.68,326.73,326.4,326.59,6925.0,326.68,326.73,326.4,326.59,6925.0
2024-10-14 12:00:00,326.65,327.3,326.59,327.29,2815.0,326.65,327.3,326.59,327.29,2815.0
2024-10-14 12:05:00,327.78,328.11,327.78,328.04,900.0,327.78,328.11,327.78,328.04,900.0
2024-10-14 12:10:00,328.18,328.73,328.18,328.66,2324.0,328.18,328.73,328.18,328.66,2324.0
2024-10-14 12:15:00,328.69,329.0,328.54,328.87,7300.0,328.69,329.0,328.54,328.87,7300.0
2024-10-14 12:20:00,328.92,328.95,328.83,328.93,1133.0,328.92,328.95,328.83,328.93,1133.0
2024-10-14 12:25:00,329.1,329.46,329.1,329.4,1250.0,329.1,329.46,329.1,329.4,1250.0
2024-10-14 12:30:00,329.32,329.41,329.32,329.37,400.0,329.32,329.41,329.32,329.37,400.0
2024-10-14 12:35:00,329.52,329.61,329.49,329.56,1027.0,329.52,329.61,329.49,329.56,1027.0
2024-10-14 12:40:00,329.7,329.81,329.18,329.38,1880.0,329.7,329.81,329.18,329.38,1880.0
2024-10-14 12:45:00,329.48,329.68,329.48,329.65,866.0,329.48,329.68,329.48,329.65,866.0
2024-10-14 12:50:00,329.65,329.65,329.54,329.57,1455.0,329.65,329.65,329.54,329.57,1455.0
2024-10-14 12:55:00,329.7,329.79,329.49,329.5,1525.0,329.7,329.79,329.49,329.5,1525.0
2024-10-14 13:00:00,329.65,330.17,329.65,330.17,1750.0,329.65,330.17,329.65,330.17,1750.0
2024-10-14 13:05:00,330.35,330.45,330.03,330.13,1200.0,330.35,330.45,330.03,330.13,1200.0
2024-10-14 13:10:00,330.0,330.14,330.0,330.11,900.0,330.0,330.14,330.0,330.11,900.0
2024-10-14 13:15:00,330.12,330.9,330.12,330.9,1700.0,330.12,330.9,330.12,330.9,1700.0
2024-10-14 13:20:00,331.0,331.2,331.0,331.09,1300.0,331.0,331.2,331.0,331.09,1300.0
2024-10-14 13:25:00,330.87,330.99,330.68,330.99,900.0,330.87,330.99,330.68,330.99,900.0
2024-10-14 13:30:00,330.98,330.98,329.78,329.78,1780.0,330.98,330.98,329.78,329.78,1780.0
2024-10-14 13:35:00,329.91,329.91,329.64,329.79,958.0,329.91,329.91,329.64,329.79,958.0
2024-10-14 13:40:00,329.9,329.9,329.61,329.87,900.0,329.9,329.9,329.61,329.87,900.0
2024-10-14 13:45:00,329.84,329.9,329.83,329.9,200.0,329.84,329.9,329.83,329.9,200.0
2024-10-14 13:50:00,329.88,330.14,329.73,330.02,4568.0,329.88,330.14,329.73,330.02,4568.0
2024-10-14 13:55:00,330.43,330.85,330.43,330.85,503.0,330.43,330.85,330.43,330.85,503.0
2024-10-14 14:00:00,330.73,330.74,330.49,330.58,1000.0,330.73,330.74,330.49,330.58,1000.0
2024-10-14 14:05:00,330.67,331.25,330.67,331.25,500.0,330.67,331.25,330.67,331.25,500.0
2024-10-14 14:10:00,331.56,331.66,330.99,331.1,1200.0,331.56,331.66,330.99,331.1,1200.0
2024-10-14 14:15:00,331.3,331.61,331.19,331.61,600.0,331.3,331.61,331.19,331.61,600.0
2024-10-14 14:20:00,331.48,331.48,331.27,331.28,500.0,331.48,331.48,331.27,331.28,500.0
2024-10-14 14:25:00,331.62,332.0,331.62,332.0,814.0,331.62,332.0,331.62,332.0,814.0
2024-10-14 14:30:00,332.03,332.06,332.0,332.05,703.0,332.03,332.06,332.0,332.05,703.0
2024-10-14 14:35:00,332.17,332.75,332.17,332.33,2915.0,332.17,332.75,332.17,332.33,2915.0
2024-10-14 14:40:00,332.4,332.72,332.39,332.72,600.0,332.4,332.72,332.39,332.72,600.0
2024-10-14 14:45:00,332.78,332.95,332.51,332.72,1500.0,332.78,332.95,332.51,332.72,1500.0
2024-10-14 14:50:00,332.6,332.7,332.6,332.68,600.0,332.6,332.7,332.6,332.68,600.0
2024-10-14 14:55:00,332.68,333.27,332.6,333.11,6100.0,332.68,333.27,332.6,333.11,6100.0
2024-10-14 15:00:00,332.79,332.8,332.04,332.15,4776.0,332.79,332.8,332.04,332.15,4776.0
2024-10-14 15:05:00,332.11,332.13,331.66,331.69,2000.0,332.11,332.13,331.66,331.69,2000.0
2024-10-14 15:10:00,331.69,331.91,331.63,331.7,1113.0,331.69,331.91,331.63,331.7,1113.0
2024-10-14 15:15:00,331.76,332.05,331.76,331.84,600.0,331.76,332.05,331.76,331.84,600.0
2024-10-14 15:20:00,331.76,331.83,331.5,331.83,2680.0,331.76,331.83,331.5,331.83,2680.0
2024-10-14 15:25:00,331.65,331.65,331.39,331.42,700.0,331.65,331.65,331.39,331.42,700.0
2024-10-14 15:30:00,331.36,331.58,331.1,331.57,2300.0,331.36,331.58,331.1,331.57,2300.0
2024-10-14 15:35:00,331.68,331.71,331.18,331.25,4151.0,331.68,331.71,331.18,331.25,4151.0
2024-10-14 15:40:00,331.44,331.91,331.39,331.81,3283.0,331.44,331.91,331.39,331.81,3283.0
2024-10-14 15:45:00,331.89,332.36,331.77,332.32,3000.0,331.89,332.36,331.77,332.32,3000.0
2024-10-14 15:50:00,332.21,332.24,331.68,331.92,13979.0,332.21,332.24,331.68,331.92,13979.0
2024-10-14 15:55:00,332.07,332.44,331.61,331.72,32750.0,332.07,332.44,331.61,331.72,32750.0
2024-10-15 09:30:00,330.56,332.29,328.81,329.56,16464.0,330.56,332.29,328.81,329.56,16464.0
2024-10-15 09:35:00,329.52,331.89,329.51,331.88,3325.0,329.52,331.89,329.51,331.88,3325.0
2024-10-15 09:40:00,331.75,332.37,331.55,332.37,1100.0,331.75,332.37,331.55,332.37,1100.0
2024-10-15 09:45:00,332.72,335.63,332.72,335.63,1583.0,332.72,335.63,332.72,335.63,1583.0
2024-10-15 09:50:00,335.63,335.71,334.66,334.66,1875.0,335.63,335.71,334.66,334.66,1875.0
2024-10-15 09:55:00,335.0,335.0,333.77,333.89,2100.0,335.0,335.0,333.77,333.89,2100.0
2024-10-15 10:00:00,333.8,334.87,333.62,334.75,3242.0,333.8,334.87,333.62,334.75,3242.0
2024-10-15 10:05:00,334.54,335.0,334.52,334.86,3355.0,334.54,335.0,334.52,334.86,3355.0
2024-10-15 10:10:00,334.93,335.51,334.36,335.3,11014.0,334.93,335.51,334.36,335.3,11014.0
2024-10-15 10:15:00,335.46,336.23,335.46,336.23,1500.0,335.46,336.23,335.46,336.23,1500.0
2024-10-15 10:20:00,336.02,336.03,336.02,336.03,446.0,336.02,336.03,336.02,336.03,446.0
2024-10-15 10:25:00,336.39,336.39,335.8,336.05,3040.0,336.39,336.39,335.8,336.05,3040.0
2024-10-15 10:30:00,336.25,337.82,336.06,337.57,5965.0,336.25,337.82,336.06,337.57,5965.0
2024-10-15 10:35:00,337.6,338.49,336.79,337.13,6385.0,337.6,338.49,336.79,337.13,6385.0
2024-10-15 10:40:00,336.99,337.18,336.24,336.24,3867.0,336.99,337.18,336.24,336.24,3867.0
2024-10-15 10:45:00,335.87,336.27,335.7,335.71,1101.0,335.87,336.27,335.7,335.71,1101.0
2024-10-15 10:50:00,335.17,335.69,335.14,335.55,4482.0,335.17,335.69,335.14,335.55,4482.0
2024-10-15 10:55:00,335.06,335.06,334.78,334.91,600.0,335.06,335.06,334.78,334.91,600.0
2024-10-15 11:00:00,334.45,335.23,334.45,334.99,3854.0,334.45,335.23,334.45,334.99,3854.0
2024-10-15 11:05:00,335.11,335.15,334.88,335.03,2096.0,335.11,335.15,334.88,335.03,2096.0
2024-10-15 11:10:00,334.93,334.93,334.29,334.3,1033.0,334.93,334.93,334.29,334.3,1033.0
2024-10-15 11:15:00,334.36,334.84,334.1,334.78,1100.0,334.36,334.84,334.1,334.78,1100.0
2024-10-15 11:20:00,334.7,334.84,334.26,334.72,2700.0,334.7,334.84,334.26,334.72,2700.0
2024-10-15 11:25:00,334.57,334.8,334.36,334.69,800.0,334.57,334.8,334.36,334.69,800.0
2024-10-15 11:30:00,334.72,334.95,334.64,334.64,2796.0,334.72,334.95,334.64,334.64,2796.0
2024-10-15 11:35:00,334.83,334.83,334.52,334.55,900.0,334.83,334.83,334.52,334.55,900.0
2024-10-15 11:40:00,334.33,334.89,334.33,334.89,1256.0,334.33,334.89,334.33,334.89,1256.0
2024-10-15 11:45:00,334.69,334.69,334.68,334.69,100.0,334.69,334.69,334.68,334.69,100.0
2024-10-15 11:50:00,334.66,334.68,334.25,334.25,1266.0,334.66,334.68,334.25,334.25,1266.0
2024-10-15 11:55:00,334.12,334.35,334.12,334.35,200.0,334.12,334.35,334.12,334.35,200.0
2024-10-15 12:00:00,334.18,334.7,334.04,334.55,3009.0,334.18,334.7,334.04,334.55,3009.0
2024-10-15 12:05:00,334.58,335.07,334.58,334.96,3027.0,334.58,335.07,334.58,334.96,3027.0
2024-10-15 12:10:00,335.18,335.18,335.03,335.03,1889.0,335.18,335.18,335.03,335.03,1889.0
2024-10-15 12:15:00,335.07,335.25,334.53,334.77,4177.0,335.07,335.25,334.53,334.77,4177.0
2024-10-15 12:20:00,334.71,334.75,334.7,334.75,300.0,334.71,334.75,334.7,334.75,300.0
2024-10-15 12:25:00,334.53,334.75,334.49,334.62,1100.0,334.53,334.75,334.49,334.62,1100.0
2024-10-15 12:30:00,334.58,334.58,333.99,333.99,300.0,334.58,334.58,333.99,333.99,300.0
2024-10-15 12:35:00,334.3,334.34,334.01,334.01,300.0,334.3,334.34,334.01,334.01,300.0
2024-10-15 12:40:00,334.33,334.33,333.42,333.52,1609.0,334.33,334.33,333.42,333.52,1609.0
2024-10-15 12:45:00,333.81,333.82,333.44,333.7,1046.0,333.81,333.82,333.44,333.7,1046.0
2024-10-15 12:50:00,333.67,333.67,333.22,333.25,500.0,333.67,333.67,333.22,333.25,500.0
2024-10-15 12:55:00,333.17,333.17,332.41,332.81,2100.0,333.17,333.17,332.41,332.81,2100.0
2024-10-15 13:00:00,332.95,333.18,332.95,333.11,1938.0,332.95,333.18,332.95,333.11,1938.0
2024-10-15 13:05:00,332.95,333.06,332.5,332.5,1201.0,332.95,333.06,332.5,332.5,1201.0
2024-10-15 13:10:00,332.38,332.42,332.32,332.42,400.0,332.38,332.42,332.32,332.42,400.0
2024-10-15 13:15:00,332.7,332.88,332.56,332.63,2436.0,332.7,332.88,332.56,332.63,2436.0
2024-10-15 13:20:00,332.41,332.41,332.22,332.22,510.0,332.41,332.41,332.22,332.22,510.0
2024-10-15 13:25:00,332.12,332.24,331.9,332.0,3420.0,332.12,332.24,331.9,332.0,3420.0
2024-10-15 13:30:00,331.84,332.14,331.51,331.71,6776.0,331.84,332.14,331.51,331.71,6776.0
2024-10-15 13:35:00,331.83,331.83,331.51,331.75,800.0,331.83,331.83,331.51,331.75,800.0
2024-10-15 13:40:00,332.14,332.53,332.14,332.31,3004.0,332.14,332.53,332.14,332.31,3004.0
2024-10-15 13:45:00,332.41,332.52,332.1,332.16,600.0,332.41,332.52,332.1,332.16,600.0
2024-10-15 13:50:00,332.16,332.23,332.16,332.23,205.0,332.16,332.23,332.16,332.23,205.0
2024-10-15 13:55:00,332.14,332.14,331.41,331.41,900.0,332.14,332.14,331.41,331.41,900.0
2024-10-15 14:00:00,331.6,331.69,331.11,331.25,3688.0,331.6,331.69,331.11,331.25,3688.0
2024-10-15 14:05:00,331.19,331.35,331.19,331.19,1299.0,331.19,331.35,331.19,331.19,1299.0
2024-10-15 14:10:00,331.3,331.39,331.13,331.13,1638.0,331.3,331.39,331.13,331.13,1638.0
2024-10-15 14:15:00,331.24,331.24,330.92,331.14,3153.0,331.24,331.24,330.92,331.14,3153.0
2024-10-15 14:20:00,331.12,331.78,331.11,331.78,1600.0,331.12,331.78,331.11,331.78,1600.0
2024-10-15 14:25:00,331.63,331.63,330.79,330.79,4083.0,331.63,331.63,330.79,330.79,4083.0
2024-10-15 14:30:00,331.07,331.63,331.07,331.63,2600.0,331.07,331.63,331.07,331.63,2600.0
2024-10-15 14:35:00,331.49,331.49,331.08,331.12,1640.0,331.49,331.49,331.08,331.12,1640.0
2024-10-15 14:40:00,331.24,331.24,330.93,330.96,800.0,331.24,331.24,330.93,330.96,800.0
2024-10-15 14:45:00,330.95,331.34,330.95,331.34,1074.0,330.95,331.34,330.95,331.34,1074.0
2024-10-15 14:50:00,331.34,331.88,331.34,331.88,1553.0,331.34,331.88,331.34,331.88,1553.0
2024-10-15 14:55:00,331.88,332.02,331.56,331.98,1567.0,331.88,332.02,331.56,331.98,1567.0
2024-10-15 15:00:00,331.95,332.04,331.47,331.57,1901.0,331.95,332.04,331.47,331.57,1901.0
2024-10-15 15:05:00,331.19,331.22,330.84,331.06,3976.0,331.19,331.22,330.84,331.06,3976.0
2024-10-15 15:10:00,330.94,331.1,330.74,330.91,2171.0,330.94,331.1,330.74,330.91,2171.0
2024-10-15 15:15:00,330.8,331.8,330.79,331.8,2284.0,330.8,331.8,330.79,331.8,2284.0
2024-10-15 15:20:00,331.55,331.87,331.5,331.5,982.0,331.55,331.87,331.5,331.5,982.0
2024-10-15 15:25:00,331.67,331.98,331.38,331.49,3571.0,331.67,331.98,331.38,331.49,3571.0
2024-10-15 15:30:00,331.5,331.73,331.25,331.25,2090.0,331.5,331.73,331.25,331.25,2090.0
2024-10-15 15:35:00,331.25,331.47,331.24,331.34,2476.0,331.25,331.47,331.24,331.34,2476.0
2024-10-15 15:40:00,331.72,332.41,331.57,332.1,6918.0,331.72,332.41,331.57,332.1,6918.0
2024-10-15 15:45:00,332.18,332.77,331.99,332.77,3584.0,332.18,332.77,331.99,332.77,3584.0
2024-10-15 15:50:00,332.28,333.18,331.98,332.94,13831.0,332.28,333.18,331.98,332.94,13831.0
2024-10-15 15:55:00,332.94,332.94,331.71,331.95,32209.0,332.94,332.94,331.71,331.95,32209.0
2024-10-16 09:30:00,331.43,333.7,331.0,332.81,5137.0,331.43,333.7,331.0,332.81,5137.0
2024-10-16 09:35:00,332.74,334.05,332.73,333.91,2580.0,332.74,334.05,332.73,333.91,2580.0
2024-10-16 09:40:00,333.91,334.08,332.47,333.57,3631.0,333.91,334.08,332.47,333.57,3631.0
2024-10-16 09:45:00,333.53,334.69,333.53,334.34,2500.0,333.53,334.69,333.53,334.34,2500.0
2024-10-16 09:50:00,334.69,335.07,334.42,334.65,2644.0,334.69,335.07,334.42,334.65,2644.0
2024-10-16 09:55:00,334.9,335.35,334.73,335.13,2807.0,334.9,335.35,334.73,335.13,2807.0
2024-10-16 10:00:00,335.13,335.69,334.63,335.58,5179.0,335.13,335.69,334.63,335.58,5179.0
2024-10-16 10:05:00,335.85,336.2,335.41,335.88,1225.0,335.85,336.2,335.41,335.88,1225.0
2024-10-16 10:10:00,335.72,335.72,334.56,334.56,2901.0,335.72,335.72,334.56,334.56,2901.0
2024-10-16 10:15:00,334.54,334.9,334.16,334.53,2400.0,334.54,334.9,334.16,334.53,2400.0
2024-10-16 10:20:00,334.42,334.57,334.42,334.57,200.0,334.42,334.57,334.42,334.57,200.0
2024-10-16 10:25:00,334.67,334.85,334.5,334.68,1000.0,334.67,334.85,334.5,334.68,1000.0
2024-10-16 10:30:00,334.78,334.78,334.72,334.72,321.0,334.78,334.78,334.72,334.72,321.0
2024-10-16 10:35:00,334.59,334.7,334.34,334.43,1049.0,334.59,334.7,334.34,334.43,1049.0
2024-10-16 10:40:00,334.27,334.27,334.23,334.24,800.0,334.27,334.27,334.23,334.24,800.0
2024-10-16 10:45:00,334.05,334.71,334.05,334.57,2800.0,334.05,334.71,334.05,334.57,2800.0
2024-10-16 10:50:00,334.5,334.51,333.35,333.35,3991.0,334.5,334.51,333.35,333.35,3991.0
2024-10-16 10:55:00,333.3,333.5,333.04,333.22,8758.0,333.3,333.5,333.04,333.22,8758.0
2024-10-16 11:00:00,333.24,333.33,332.81,332.81,3669.0,333.24,333.33,332.81,332.81,3669.0
2024-10-16 11:05:00,332.88,332.88,332.63,332.81,908.0,332.88,332.88,332.63,332.81,908.0
2024-10-16 11:10:00,332.91,333.9,332.9,333.13,6577.0,332.91,333.9,332.9,333.13,6577.0
2024-10-16 11:15:00,333.19,333.45,333.17,333.44,1200.0,333.19,333.45,333.17,333.44,1200.0
2024-10-16 11:20:00,333.5,333.59,332.61,332.62,7323.0,333.5,333.59,332.61,332.62,7323.0
2024-10-16 11:25:00,332.6,332.6,332.05,332.19,3099.0,332.6,332.6,332.05,332.19,3099.0
2024-10-16 11:30:00,332.16,332.47,332.16,332.38,3675.0,332.16,332.47,332.16,332.38,3675.0
2024-10-16 11:35:00,332.37,332.58,332.36,332.4,900.0,332.37,332.58,332.36,332.4,900.0
2024-10-16 11:40:00,332.46,332.46,331.97,332.07,1610.0,332.46,332.46,331.97,332.07,1610.0
2024-10-16 11:45:00,332.08,332.48,332.08,332.11,3526.0,332.08,332.48,332.08,332.11,3526.0
2024-10-16 11:50:00,332.09,332.15,331.94,331.98,400.0,332.09,332.15,331.94,331.98,400.0
2024-10-16 11:55:00,331.91,332.04,331.91,332.04,521.0,331.91,332.04,331.91,332.04,521.0
2024-10-16 12:00:00,332.02,332.47,332.02,332.38,1575.0,332.02,332.47,332.02,332.38,1575.0
2024-10-16 12:05:00,332.39,332.45,332.39,332.45,502.0,332.39,332.45,332.39,332.45,502.0
2024-10-16 12:10:00,332.33,332.33,332.15,332.31,1000.0,332.33,332.33,332.15,332.31,1000.0
2024-10-16 12:15:00,331.96,332.05,331.91,332.01,800.0,331.96,332.05,331.91,332.01,800.0
2024-10-16 12:20:00,332.01,332.1,332.0,332.1,902.0,332.01,332.1,332.0,332.1,902.0
2024-10-16 12:25:00,331.97,332.43,330.91,330.96,13449.0,331.97,332.43,330.91,330.96,13449.0
2024-10-16 12:30:00,330.87,331.18,330.78,331.09,5296.0,330.87,331.18,330.78,331.09,5296.0
2024-10-16 12:35:00,331.21,331.72,331.21,331.72,1629.0,331.21,331.72,331.21,331.72,1629.0
2024-10-16 12:40:00,331.75,331.75,331.17,331.28,1904.0,331.75,331.75,331.17,331.28,1904.0
2024-10-16 12:45:00,331.35,331.35,331.33,331.33,200.0,331.35,331.35,331.33,331.33,200.0
2024-10-16 12:50:00,331.3,331.49,331.29,331.34,400.0,331.3,331.49,331.29,331.34,400.0
2024-10-16 12:55:00,331.32,331.47,331.29,331.29,553.0,331.32,331.47,331.29,331.29,553.0
2024-10-16 13:00:00,331.29,331.57,331.24,331.31,1400.0,331.29,331.57,331.24,331.31,1400.0
2024-10-16 13:05:00,331.09,331.14,330.33,330.67,3461.0,331.09,331.14,330.33,330.67,3461.0
2024-10-16 13:10:00,331.11,331.9,331.05,331.86,2709.0,331.11,331.9,331.05,331.86,2709.0
2024-10-16 13:15:00,331.78,331.95,331.69,331.95,1205.0,331.78,331.95,331.69,331.95,1205.0
2024-10-16 13:20:00,332.0,332.82,331.98,332.27,4394.0,332.0,332.82,331.98,332.27,4394.0
2024-10-16 13:25:00,332.47,333.47,332.47,333.28,6349.0,332.47,333.47,332.47,333.28,6349.0
2024-10-16 13:30:00,333.47,333.47,332.83,332.84,6259.0,333.47,333.47,332.83,332.84,6259.0
2024-10-16 13:35:00,333.13,333.33,332.9,333.06,1810.0,333.13,333.33,332.9,333.06,1810.0
2024-10-16 13:40:00,333.22,333.28,333.22,333.28,200.0,333.22,333.28,333.22,333.28,200.0
2024-10-16 13:45:00,333.5,333.84,333.46,333.57,1493.0,333.5,333.84,333.46,333.57,1493.0
2024-10-16 13:50:00,333.68,333.76,333.54,333.66,1948.0,333.68,333.76,333.54,333.66,1948.0
2024-10-16 13:55:00,333.66,333.66,333.19,333.19,1504.0,333.66,333.66,333.19,333.19,1504.0
2024-10-16 14:00:00,333.12,333.23,332.95,332.95,700.0,333.12,333.23,332.95,332.95,700.0
2024-10-16 14:05:00,333.03,333.56,333.03,333.56,1301.0,333.03,333.56,333.03,333.56,1301.0
2024-10-16 14:10:00,333.57,333.67,333.14,333.27,704.0,333.57,333.67,333.14,333.27,704.0
2024-10-16 14:15:00,333.4,333.45,333.3,333.44,625.0,333.4,333.45,333.3,333.44,625.0
2024-10-16 14:20:00,333.6,333.76,333.59,333.73,1827.0,333.6,333.76,333.59,333.73,1827.0
2024-10-16 14:25:00,333.75,333.75,333.11,333.27,2700.0,333.75,333.75,333.11,333.27,2700.0
2024-10-16 14:30:00,333.29,333.31,332.77,332.77,1300.0,333.29,333.31,332.77,332.77,1300.0
2024-10-16 14:35:00,332.85,333.22,332.78,333.22,2863.0,332.85,333.22,332.78,333.22,2863.0
2024-10-16 14:40:00,332.93,333.01,332.54,332.66,1500.0,332.93,333.01,332.54,332.66,1500.0
2024-10-16 14:45:00,332.66,333.35,332.63,333.18,5003.0,332.66,333.35,332.63,333.18,5003.0
2024-10-16 14:50:00,333.14,333.38,333.1,333.16,6762.0,333.14,333.38,333.1,333.16,6762.0
2024-10-16 14:55:00,333.21,333.22,333.02,333.02,4025.0,333.21,333.22,333.02,333.02,4025.0
2024-10-16 15:00:00,332.73,333.0,332.72,332.85,3123.0,332.73,333.0,332.72,332.85,3123.0
2024-10-16 15:05:00,332.86,332.86,332.08,332.09,42308.0,332.86,332.86,332.08,332.09,42308.0
2024-10-16 15:10:00,332.23,332.54,332.23,332.54,2041.0,332.23,332.54,332.23,332.54,2041.0
2024-10-16 15:15:00,332.46,332.65,332.19,332.19,1799.0,332.46,332.65,332.19,332.19,1799.0
2024-10-16 15:20:00,332.18,332.18,331.16,331.16,3689.0,332.18,332.18,331.16,331.16,3689.0
2024-10-16 15:25:00,331.27,331.27,330.82,330.99,4749.0,331.27,331.27,330.82,330.99,4749.0
2024-10-16 15:30:00,330.84,331.64,330.73,331.64,3128.0,330.84,331.64,330.73,331.64,3128.0
2024-10-16 15:35:00,331.61,332.12,331.61,331.87,5135.0,331.61,332.12,331.61,331.87,5135.0
2024-10-16 15:40:00,331.67,331.97,331.5,331.57,6508.0,331.67,331.97,331.5,331.57,6508.0
2024-10-16 15:45:00,331.57,331.58,331.38,331.38,2194.0,331.57,331.58,331.38,331.38,2194.0
2024-10-16 15:50:00,331.57,331.57,330.83,330.84,13386.0,331.57,331.57,330.83,330.84,13386.0
2024-10-16 15:55:00,330.81,330.94,330.12,330.17,28240.0,330.81,330.94,330.12,330.17,28240.0
2024-10-17 09:30:00,332.26,332.26,331.26,331.47,5909.0,332.26,332.26,331.26,331.47,5909.0
2024-10-17 09:35:00,329.68,329.68,328.53,328.87,1400.0,329.68,329.68,328.53,328.87,1400.0
2024-10-17 09:40:00,329.1,329.63,329.1,329.55,1500.0,329.1,329.63,329.1,329.55,1500.0
2024-10-17 09:45:00,328.92,329.28,328.34,328.34,1616.0,328.92,329.28,328.34,328.34,1616.0
2024-10-17 09:50:00,328.84,329.19,328.28,328.39,1500.0,328.84,329.19,328.28,328.39,1500.0
2024-10-17 09:55:00,328.15,329.01,328.07,328.58,2425.0,328.15,329.01,328.07,328.58,2425.0
2024-10-17 10:00:00,328.7,328.7,327.5,327.5,825.0,328.7,328.7,327.5,327.5,825.0
2024-10-17 10:05:00,327.51,329.26,327.41,329.18,4502.0,327.51,329.26,327.41,329.18,4502.0
2024-10-17 10:10:00,329.27,329.32,329.03,329.09,2307.0,329.27,329.32,329.03,329.09,2307.0
2024-10-17 10:15:00,329.14,329.14,328.52,328.53,2447.0,329.14,329.14,328.52,328.53,2447.0
2024-10-17 10:20:00,328.63,329.0,328.36,328.52,1761.0,328.63,329.0,328.36,328.52,1761.0
2024-10-17 10:25:00,328.59,328.6,327.61,328.2,1647.0,328.59,328.6,327.61,328.2,1647.0
2024-10-17 10:30:00,327.99,328.07,327.47,327.78,1200.0,327.99,328.07,327.47,327.78,1200.0
2024-10-17 10:35:00,327.78,327.78,327.03,327.1,2247.0,327.78,327.78,327.03,327.1,2247.0
2024-10-17 10:40:00,327.33,327.73,327.07,327.07,4125.0,327.33,327.73,327.07,327.07,4125.0
2024-10-17 10:45:00,327.06,327.26,327.05,327.22,1771.0,327.06,327.26,327.05,327.22,1771.0
2024-10-17 10:50:00,327.15,328.59,327.0,328.51,16190.0,327.15,328.59,327.0,328.51,16190.0
2024-10-17 10:55:00,328.52,328.72,328.22,328.41,5826.0,328.52,328.72,328.22,328.41,5826.0
2024-10-17 11:00:00,328.4,328.4,327.09,327.27,2228.0,328.4,328.4,327.09,327.27,2228.0
2024-10-17 11:05:00,327.27,327.28,327.16,327.25,1392.0,327.27,327.28,327.16,327.25,1392.0
2024-10-17 11:10:00,327.09,327.09,326.4,326.74,6475.0,327.09,327.09,326.4,326.74,6475.0
2024-10-17 11:15:00,326.74,327.0,326.21,326.48,4596.0,326.74,327.0,326.21,326.48,4596.0
2024-10-17 11:20:00,326.28,326.63,326.12,326.45,3518.0,326.28,326.63,326.12,326.45,3518.0
2024-10-17 11:25:00,326.46,327.45,326.45,327.45,3196.0,326.46,327.45,326.45,327.45,3196.0
2024-10-17 11:30:00,327.46,328.14,327.46,327.9,1550.0,327.46,328.14,327.46,327.9,1550.0
2024-10-17 11:35:00,327.99,327.99,327.55,327.74,1684.0,327.99,327.99,327.55,327.74,1684.0
2024-10-17 11:40:00,327.51,327.61,327.41,327.59,625.0,327.51,327.61,327.41,327.59,625.0
2024-10-17 11:45:00,327.18,327.64,326.92,327.1,2788.0,327.18,327.64,326.92,327.1,2788.0
2024-10-17 11:50:00,327.35,327.49,327.19,327.4,687.0,327.35,327.49,327.19,327.4,687.0
2024-10-17 11:55:00,327.44,327.52,327.02,327.52,2549.0,327.44,327.52,327.02,327.52,2549.0
2024-10-17 12:00:00,327.4,327.68,327.2,327.24,4383.0,327.4,327.68,327.2,327.24,4383.0
2024-10-17 12:05:00,327.02,327.3,327.02,327.13,900.0,327.02,327.3,327.02,327.13,900.0
2024-10-17 12:10:00,327.11,327.26,327.11,327.25,677.0,327.11,327.26,327.11,327.25,677.0
2024-10-17 12:15:00,327.45,327.95,327.43,327.95,2977.0,327.45,327.95,327.43,327.95,2977.0
2024-10-17 12:20:00,327.99,327.99,327.61,327.62,2928.0,327.99,327.99,327.61,327.62,2928.0
2024-10-17 12:25:00,327.84,328.27,327.7,328.02,4856.0,327.84,328.27,327.7,328.02,4856.0
2024-10-17 12:30:00,328.04,328.24,327.91,328.0,1225.0,328.04,328.24,327.91,328.0,1225.0
2024-10-17 12:35:00,327.91,328.05,327.86,328.05,1199.0,327.91,328.05,327.86,328.05,1199.0
2024-10-17 12:40:00,328.05,328.91,328.05,328.88,3206.0,328.05,328.91,328.05,328.88,3206.0
2024-10-17 12:45:00,328.69,328.72,328.45,328.52,2507.0,328.69,328.72,328.45,328.52,2507.0
2024-10-17 12:50:00,328.44,328.44,328.15,328.17,1255.0,328.44,328.44,328.15,328.17,1255.0
2024-10-17 12:55:00,328.28,328.93,328.28,328.49,2571.0,328.28,328.93,328.28,328.49,2571.0
2024-10-17 13:00:00,328.57,328.67,328.44,328.55,799.0,328.57,328.67,328.44,328.55,799.0
2024-10-17 13:05:00,328.55,328.56,328.22,328.23,547.0,328.55,328.56,328.22,328.23,547.0
2024-10-17 13:10:00,328.4,328.56,328.25,328.43,849.0,328.4,328.56,328.25,328.43,849.0
2024-10-17 13:15:00,328.14,328.14,327.62,327.73,1800.0,328.14,328.14,327.62,327.73,1800.0
2024-10-17 13:20:00,327.83,327.84,327.3,327.45,2374.0,327.83,327.84,327.3,327.45,2374.0
2024-10-17 13:25:00,327.44,327.45,327.27,327.27,2007.0,327.44,327.45,327.27,327.27,2007.0
2024-10-17 13:30:00,327.43,327.43,327.3,327.43,1080.0,327.43,327.43,327.3,327.43,1080.0
2024-10-17 13:35:00,327.31,327.44,327.29,327.33,2900.0,327.31,327.44,327.29,327.33,2900.0
2024-10-17 13:40:00,327.4,327.74,327.4,327.6,2497.0,327.4,327.74,327.4,327.6,2497.0
2024-10-17 13:45:00,327.61,327.95,327.59,327.94,1157.0,327.61,327.95,327.59,327.94,1157.0
2024-10-17 13:50:00,328.12,328.14,327.8,327.92,1121.0,328.12,328.14,327.8,327.92,1121.0
2024-10-17 13:55:00,327.83,327.99,327.81,327.99,600.0,327.83,327.99,327.81,327.99,600.0
2024-10-17 14:00:00,327.97,327.97,327.52,327.52,700.0,327.97,327.97,327.52,327.52,700.0
2024-10-17 14:05:00,327.29,327.29,326.28,326.36,2003.0,327.29,327.29,326.28,326.36,2003.0
2024-10-17 14:10:00,326.3,326.47,326.27,326.29,6804.0,326.3,326.47,326.27,326.29,6804.0
2024-10-17 14:15:00,326.18,326.18,326.0,326.04,1233.0,326.18,326.18,326.0,326.04,1233.0
2024-10-17 14:20:00,326.18,326.41,326.17,326.25,2991.0,326.18,326.41,326.17,326.25,2991.0
2024-10-17 14:25:00,326.15,326.66,326.05,326.44,2652.0,326.15,326.66,326.05,326.44,2652.0
2024-10-17 14:30:00,326.65,327.06,326.62,327.06,2300.0,326.65,327.06,326.62,327.06,2300.0
2024-10-17 14:35:00,326.91,326.91,326.44,326.55,2575.0,326.91,326.91,326.44,326.55,2575.0
2024-10-17 14:40:00,326.49,326.5,326.17,326.5,1609.0,326.49,326.5,326.17,326.5,1609.0
2024-10-17 14:45:00,326.5,326.84,326.41,326.54,2051.0,326.5,326.84,326.41,326.54,2051.0
2024-10-17 14:50:00,326.79,326.84,326.63,326.75,1934.0,326.79,326.84,326.63,326.75,1934.0
2024-10-17 14:55:00,327.01,327.01,326.4,326.77,4945.0,327.01,327.01,326.4,326.77,4945.0
2024-10-17 15:00:00,326.63,326.83,326.46,326.46,800.0,326.63,326.83,326.46,326.46,800.0
2024-10-17 15:05:00,326.46,326.46,326.15,326.24,2205.0,326.46,326.46,326.15,326.24,2205.0
2024-10-17 15:10:00,326.25,326.25,325.89,325.89,3050.0,326.25,326.25,325.89,325.89,3050.0
2024-10-17 15:15:00,326.0,326.0,325.67,325.75,1800.0,326.0,326.0,325.67,325.75,1800.0
2024-10-17 15:20:00,325.73,325.97,325.55,325.63,2506.0,325.73,325.97,325.55,325.63,2506.0
2024-10-17 15:25:00,325.51,325.66,324.52,325.08,36168.0,325.51,325.66,324.52,325.08,36168.0
2024-10-17 15:30:00,324.99,325.14,324.75,324.98,8365.0,324.99,325.14,324.75,324.98,8365.0
2024-10-17 15:35:00,324.98,325.86,324.98,325.61,3962.0,324.98,325.86,324.98,325.61,3962.0
2024-10-17 15:40:00,325.54,325.95,325.51,325.94,4585.0,325.54,325.95,325.51,325.94,4585.0
2024-10-17 15:45:00,326.09,326.29,325.63,326.21,7965.0,326.09,326.29,325.63,326.21,7965.0
2024-10-17 15:50:00,326.04,327.52,325.93,327.42,13504.0,326.04,327.52,325.93,327.42,13504.0
2024-10-17 15:55:00,327.31,327.7,327.17,327.41,39345.0,327.31,327.7,327.17,327.41,39345.0
2024-10-18 09:30:00,328.05,328.15,325.86,326.08,52681.0,328.05,328.15,325.86,326.08,52681.0
2024-10-18 09:35:00,326.86,327.61,326.16,327.48,2058.0,326.86,327.61,326.16,327.48,2058.0
2024-10-18 09:40:00,328.19,329.53,328.19,329.14,2357.0,328.19,329.53,328.19,329.14,2357.0
2024-10-18 09:45:00,329.14,329.14,327.8,327.82,5733.0,329.14,329.14,327.8,327.82,5733.0
2024-10-18 09:50:00,327.98,327.98,327.15,327.25,3307.0,327.98,327.98,327.15,327.25,3307.0
2024-10-18 09:55:00,327.21,327.76,326.84,327.3,4380.0,327.21,327.76,326.84,327.3,4380.0
2024-10-18 10:00:00,327.6,327.72,326.32,327.31,28378.0,327.6,327.72,326.32,327.31,28378.0
2024-10-18 10:05:00,327.32,327.32,325.78,325.93,5403.0,327.32,327.32,325.78,325.93,5403.0
2024-10-18 10:10:00,326.02,326.39,325.42,325.47,5331.0,326.02,326.39,325.42,325.47,5331.0
2024-10-18 10:15:00,325.44,325.71,324.7,325.1,3469.0,325.44,325.71,324.7,325.1,3469.0
2024-10-18 10:20:00,325.08,325.88,325.07,325.59,6017.0,325.08,325.88,325.07,325.59,6017.0
2024-10-18 10:25:00,325.66,326.4,325.06,326.31,7930.0,325.66,326.4,325.06,326.31,7930.0
2024-10-18 10:30:00,326.83,327.55,326.4,327.25,7649.0,326.83,327.55,326.4,327.25,7649.0
2024-10-18 10:35:00,327.33,327.33,326.6,326.6,2453.0,327.33,327.33,326.6,326.6,2453.0
2024-10-18 10:40:00,326.48,326.97,326.48,326.7,1601.0,326.48,326.97,326.48,326.7,1601.0
2024-10-18 10:45:00,326.9,327.26,326.37,327.26,2908.0,326.9,327.26,326.37,327.26,2908.0
2024-10-18 10:50:00,327.07,327.59,327.07,327.09,2343.0,327.07,327.59,327.07,327.09,2343.0
2024-10-18 10:55:00,327.15,327.16,327.04,327.06,1630.0,327.15,327.16,327.04,327.06,1630.0
2024-10-18 11:00:00,327.06,327.06,326.55,326.91,1981.0,327.06,327.06,326.55,326.91,1981.0
2024-10-18 11:05:00,326.77,327.84,326.77,327.33,3734.0,326.77,327.84,326.77,327.33,3734.0
2024-10-18 11:10:00,327.37,327.5,327.04,327.16,6342.0,327.37,327.5,327.04,327.16,6342.0
2024-10-18 11:15:00,327.15,327.55,327.0,327.4,1900.0,327.15,327.55,327.0,327.4,1900.0
2024-10-18 11:20:00,327.4,327.71,327.4,327.4,1400.0,327.4,327.71,327.4,327.4,1400.0
2024-10-18 11:25:00,327.56,327.65,327.23,327.47,1600.0,327.56,327.65,327.23,327.47,1600.0
2024-10-18 11:30:00,327.58,327.7,327.19,327.38,1764.0,327.58,327.7,327.19,327.38,1764.0
2024-10-18 11:35:00,327.24,327.67,327.24,327.46,1100.0,327.24,327.67,327.24,327.46,1100.0
2024-10-18 11:40:00,327.29,327.46,327.1,327.2,1511.0,327.29,327.46,327.1,327.2,1511.0
2024-10-18 11:45:00,327.38,327.46,327.29,327.41,1826.0,327.38,327.46,327.29,327.41,1826.0
2024-10-18 11:50:00,327.4,327.4,327.08,327.19,2451.0,327.4,327.4,327.08,327.19,2451.0
2024-10-18 11:55:00,327.03,327.19,326.91,327.12,2457.0,327.03,327.19,326.91,327.12,2457.0
2024-10-18 12:00:00,326.94,327.12,326.56,326.88,2042.0,326.94,327.12,326.56,326.88,2042.0
2024-10-18 12:05:00,326.56,326.9,326.29,326.54,3042.0,326.56,326.9,326.29,326.54,3042.0
2024-10-18 12:10:00,326.54,326.59,326.28,326.3,1900.0,326.54,326.59,326.28,326.3,1900.0
2024-10-18 12:15:00,326.52,326.74,326.15,326.3,12493.0,326.52,326.74,326.15,326.3,12493.0
2024-10-18 12:20:00,326.31,326.59,326.18,326.4,14742.0,326.31,326.59,326.18,326.4,14742.0
2024-10-18 12:25:00,326.41,327.46,326.41,327.27,12171.0,326.41,327.46,326.41,327.27,12171.0
2024-10-18 12:30:00,327.27,327.46,327.26,327.42,2429.0,327.27,327.46,327.26,327.42,2429.0
2024-10-18 12:35:00,327.42,327.81,327.14,327.79,4925.0,327.42,327.81,327.14,327.79,4925.0
2024-10-18 12:40:00,327.79,328.3,327.73,328.13,7283.0,327.79,328.3,327.73,328.13,7283.0
2024-10-18 12:45:00,328.13,328.13,327.64,327.7,5846.0,328.13,328.13,327.64,327.7,5846.0
2024-10-18 12:50:00,327.88,328.12,327.74,328.11,4046.0,327.88,328.12,327.74,328.11,4046.0
2024-10-18 12:55:00,328.13,328.5,327.93,328.08,7273.0,328.13,328.5,327.93,328.08,7273.0
2024-10-18 13:00:00,328.12,328.13,327.81,327.97,1600.0,328.12,328.13,327.81,327.97,1600.0
2024-10-18 13:05:00,327.97,328.36,327.97,328.36,1300.0,327.97,328.36,327.97,328.36,1300.0
2024-10-18 13:10:00,328.32,329.34,328.14,329.14,2968.0,328.32,329.34,328.14,329.14,2968.0
2024-10-18 13:15:00,329.31,329.5,329.17,329.33,3200.0,329.31,329.5,329.17,329.33,3200.0
2024-10-18 13:20:00,329.35,329.48,328.99,328.99,10433.0,329.35,329.48,328.99,328.99,10433.0
2024-10-18 13:25:00,329.12,329.12,328.19,328.41,5160.0,329.12,329.12,328.19,328.41,5160.0
2024-10-18 13:30:00,328.42,328.81,328.28,328.81,8076.0,328.42,328.81,328.28,328.81,8076.0
2024-10-18 13:35:00,329.0,329.36,328.92,329.31,2794.0,329.0,329.36,328.92,329.31,2794.0
2024-10-18 13:40:00,329.33,329.34,328.82,328.86,1985.0,329.33,329.34,328.82,328.86,1985.0
2024-10-18 13:45:00,329.13,329.39,328.63,328.77,2986.0,329.13,329.39,328.63,328.77,2986.0
2024-10-18 13:50:00,328.76,328.76,327.99,328.0,5502.0,328.76,328.76,327.99,328.0,5502.0
2024-10-18 13:55:00,327.98,328.14,327.82,328.06,1500.0,327.98,328.14,327.82,328.06,1500.0
2024-10-18 14:00:00,327.92,327.92,326.95,327.64,4140.0,327.92,327.92,326.95,327.64,4140.0
2024-10-18 14:05:00,327.65,327.67,327.33,327.56,2325.0,327.65,327.67,327.33,327.56,2325.0
2024-10-18 14:10:00,327.56,327.73,327.49,327.55,1595.0,327.56,327.73,327.49,327.55,1595.0
2024-10-18 14:15:00,327.43,327.79,327.32,327.34,5356.0,327.43,327.79,327.32,327.34,5356.0
2024-10-18 14:20:00,327.39,327.39,326.81,326.94,6059.0,327.39,327.39,326.81,326.94,6059.0
2024-10-18 14:25:00,326.92,327.15,326.72,326.72,1727.0,326.92,327.15,326.72,326.72,1727.0
2024-10-18 14:30:00,326.77,326.77,326.38,326.54,5073.0,326.77,326.77,326.38,326.54,5073.0
2024-10-18 14:35:00,326.55,326.69,326.35,326.56,4192.0,326.55,326.69,326.35,326.56,4192.0
2024-10-18 14:40:00,326.56,326.9,326.46,326.61,5456.0,326.56,326.9,326.46,326.61,5456.0
2024-10-18 14:45:00,326.75,326.95,326.49,326.49,2884.0,326.75,326.95,326.49,326.49,2884.0
2024-10-18 14:50:00,326.72,326.99,326.53,326.54,2403.0,326.72,326.99,326.53,326.54,2403.0
2024-10-18 14:55:00,326.52,326.72,326.31,326.42,3517.0,326.52,326.72,326.31,326.42,3517.0
2024-10-18 15:00:00,326.19,326.28,325.77,325.93,5176.0,326.19,326.28,325.77,325.93,5176.0
2024-10-18 15:05:00,325.85,326.02,325.6,325.62,7191.0,325.85,326.02,325.6,325.62,7191.0
2024-10-18 15:10:00,325.6,325.66,325.2,325.36,5251.0,325.6,325.66,325.2,325.36,5251.0
2024-10-18 15:15:00,325.32,325.65,325.09,325.28,2600.0,325.32,325.65,325.09,325.28,2600.0
2024-10-18 15:20:00,325.14,325.14,324.2,324.75,11313.0,325.14,325.14,324.2,324.75,11313.0
2024-10-18 15:25:00,324.75,325.41,324.68,325.41,2265.0,324.75,325.41,324.68,325.41,2265.0
2024-10-18 15:30:00,325.35,325.53,325.19,325.43,7442.0,325.35,325.53,325.19,325.43,7442.0
2024-10-18 15:35:00,325.3,325.63,325.15,325.5,5899.0,325.3,325.63,325.15,325.5,5899.0
2024-10-18 15:40:00,325.31,325.73,324.96,324.98,12290.0,325.31,325.73,324.96,324.98,12290.0
2024-10-18 15:45:00,325.13,326.39,324.84,326.35,12050.0,325.13,326.39,324.84,326.35,12050.0
2024-10-18 15:50:00,326.34,326.85,326.15,326.71,18760.0,326.34,326.85,326.15,326.71,18760.0
2024-10-18 15:55:00,326.6,326.61,325.41,325.52,32534.0,326.6,326.61,325.41,325.52,32534.0
2024-10-21 09:30:00,325.18,325.68,322.31,322.61,10688.0,325.18,325.68,322.31,322.61,10688.0
2024-10-21 09:35:00,322.35,323.19,322.29,323.0,5184.0,322.35,323.19,322.29,323.0,5184.0
2024-10-21 09:40:00,322.42,322.43,321.15,321.37,4415.0,322.42,322.43,321.15,321.37,4415.0
2024-10-21 09:45:00,321.13,321.37,319.65,319.8,5845.0,321.13,321.37,319.65,319.8,5845.0
2024-10-21 09:50:00,320.49,320.87,319.97,320.04,1089.0,320.49,320.87,319.97,320.04,1089.0
2024-10-21 09:55:00,320.06,320.06,319.24,319.27,2826.0,320.06,320.06,319.24,319.27,2826.0
2024-10-21 10:00:00,318.89,319.0,317.12,317.12,5928.0,318.89,319.0,317.12,317.12,5928.0
2024-10-21 10:05:00,317.35,319.14,316.73,319.14,8618.0,317.35,319.14,316.73,319.14,8618.0
2024-10-21 10:10:00,319.12,319.12,318.23,318.37,4097.0,319.12,319.12,318.23,318.37,4097.0
2024-10-21 10:15:00,318.35,318.97,318.19,318.73,1800.0,318.35,318.97,318.19,318.73,1800.0
2024-10-21 10:20:00,318.73,318.82,317.87,318.09,2728.0,318.73,318.82,317.87,318.09,2728.0
2024-10-21 10:25:00,317.66,318.02,317.51,317.56,1913.0,317.66,318.02,317.51,317.56,1913.0
2024-10-21 10:30:00,317.56,317.89,316.87,317.07,3536.0,317.56,317.89,316.87,317.07,3536.0
2024-10-21 10:35:00,317.16,317.4,316.76,317.11,3677.0,317.16,317.4,316.76,317.11,3677.0
2024-10-21 10:40:00,316.94,317.9,316.76,317.8,5380.0,316.94,317.9,316.76,317.8,5380.0
2024-10-21 10:45:00,317.72,317.77,316.6,317.03,10200.0,317.72,317.77,316.6,317.03,10200.0
2024-10-21 10:50:00,316.87,316.9,316.5,316.69,4112.0,316.87,316.9,316.5,316.69,4112.0
2024-10-21 10:55:00,316.69,316.69,315.74,316.13,6131.0,316.69,316.69,315.74,316.13,6131.0
2024-10-21 11:00:00,316.06,316.64,315.35,315.56,3109.0,316.06,316.64,315.35,315.56,3109.0
2024-10-21 11:05:00,315.29,315.99,315.19,315.42,3355.0,315.29,315.99,315.19,315.42,3355.0
2024-10-21 11:10:00,315.26,316.07,315.26,315.96,1200.0,315.26,316.07,315.26,315.96,1200.0
2024-10-21 11:15:00,315.66,315.89,315.66,315.83,900.0,315.66,315.89,315.66,315.83,900.0
2024-10-21 11:20:00,315.8,316.02,315.43,316.02,5479.0,315.8,316.02,315.43,316.02,5479.0
2024-10-21 11:25:00,315.68,315.97,315.5,315.97,3101.0,315.68,315.97,315.5,315.97,3101.0
2024-10-21 11:30:00,315.94,316.37,315.94,316.1,700.0,315.94,316.37,315.94,316.1,700.0
2024-10-21 11:35:00,316.36,316.89,316.1,316.89,4124.0,316.36,316.89,316.1,316.89,4124.0
2024-10-21 11:40:00,316.79,317.36,316.66,317.22,7155.0,316.79,317.36,316.66,317.22,7155.0
2024-10-21 11:45:00,317.04,317.7,317.03,317.27,7270.0,317.04,317.7,317.03,317.27,7270.0
2024-10-21 11:50:00,317.27,317.27,316.26,316.72,5485.0,317.27,317.27,316.26,316.72,5485.0
2024-10-21 11:55:00,316.79,317.17,316.65,317.07,3501.0,316.79,317.17,316.65,317.07,3501.0
2024-10-21 12:00:00,317.03,317.26,316.69,316.8,2568.0,317.03,317.26,316.69,316.8,2568.0
2024-10-21 12:05:00,317.18,317.18,316.72,316.87,1460.0,317.18,317.18,316.72,316.87,1460.0
2024-10-21 12:10:00,316.59,316.81,316.45,316.49,1400.0,316.59,316.81,316.45,316.49,1400.0
2024-10-21 12:15:00,316.29,316.49,316.16,316.16,1599.0,316.29,316.49,316.16,316.16,1599.0
2024-10-21 12:20:00,316.17,316.35,315.98,315.98,2801.0,316.17,316.35,315.98,315.98,2801.0
2024-10-21 12:25:00,316.13,316.4,316.07,316.18,5523.0,316.13,316.4,316.07,316.18,5523.0
2024-10-21 12:30:00,316.09,316.45,316.08,316.15,1687.0,316.09,316.45,316.08,316.15,1687.0
2024-10-21 12:35:00,316.25,316.31,316.09,316.16,942.0,316.25,316.31,316.09,316.16,942.0
2024-10-21 12:40:00,316.25,316.96,316.25,316.87,2835.0,316.25,316.96,316.25,316.87,2835.0
2024-10-21 12:45:00,316.83,316.99,316.83,316.99,300.0,316.83,316.99,316.83,316.99,300.0
2024-10-21 12:50:00,317.05,317.5,316.97,317.46,600.0,317.05,317.5,316.97,317.46,600.0
2024-10-21 12:55:00,317.58,317.58,317.16,317.2,3285.0,317.58,317.58,317.16,317.2,3285.0
2024-10-21 13:00:00,317.2,317.39,317.15,317.37,933.0,317.2,317.39,317.15,317.37,933.0
2024-10-21 13:05:00,317.5,317.8,317.37,317.73,1916.0,317.5,317.8,317.37,317.73,1916.0
2024-10-21 13:10:00,317.85,318.0,317.7,317.79,1286.0,317.85,318.0,317.7,317.79,1286.0
2024-10-21 13:15:00,317.85,318.06,317.37,317.37,2893.0,317.85,318.06,317.37,317.37,2893.0
2024-10-21 13:20:00,317.44,317.51,317.29,317.46,1614.0,317.44,317.51,317.29,317.46,1614.0
2024-10-21 13:25:00,317.63,317.88,317.11,317.3,3578.0,317.63,317.88,317.11,317.3,3578.0
2024-10-21 13:30:00,317.05,317.22,316.96,316.96,1104.0,317.05,317.22,316.96,316.96,1104.0
2024-10-21 13:35:00,316.98,317.08,316.39,316.67,5131.0,316.98,317.08,316.39,316.67,5131.0
2024-10-21 13:40:00,316.52,316.7,316.38,316.68,1603.0,316.52,316.7,316.38,316.68,1603.0
2024-10-21 13:45:00,316.68,316.72,316.25,316.45,3389.0,316.68,316.72,316.25,316.45,3389.0
2024-10-21 13:50:00,316.44,316.52,316.3,316.49,906.0,316.44,316.52,316.3,316.49,906.0
2024-10-21 13:55:00,316.45,316.45,316.28,316.45,807.0,316.45,316.45,316.28,316.45,807.0
2024-10-21 14:00:00,316.46,316.46,316.21,316.33,3841.0,316.46,316.46,316.21,316.33,3841.0
2024-10-21 14:05:00,316.36,316.56,316.3,316.43,6051.0,316.36,316.56,316.3,316.43,6051.0
2024-10-21 14:10:00,316.26,316.36,316.18,316.35,2913.0,316.26,316.36,316.18,316.35,2913.0
2024-10-21 14:15:00,316.34,316.71,316.25,316.66,3224.0,316.34,316.71,316.25,316.66,3224.0
2024-10-21 14:20:00,316.75,316.78,316.25,316.32,5099.0,316.75,316.78,316.25,316.32,5099.0
2024-10-21 14:25:00,316.37,316.53,316.02,316.02,3870.0,316.37,316.53,316.02,316.02,3870.0
2024-10-21 14:30:00,315.95,316.01,315.9,316.0,1300.0,315.95,316.01,315.9,316.0,1300.0
2024-10-21 14:35:00,315.99,316.06,315.87,316.06,701.0,315.99,316.06,315.87,316.06,701.0
2024-10-21 14:40:00,316.05,316.16,315.38,315.38,5619.0,316.05,316.16,315.38,315.38,5619.0
2024-10-21 14:45:00,315.31,315.53,315.0,315.49,3003.0,315.31,315.53,315.0,315.49,3003.0
2024-10-21 14:50:00,315.5,315.66,315.49,315.49,2060.0,315.5,315.66,315.49,315.49,2060.0
2024-10-21 14:55:00,315.48,315.79,315.4,315.41,3374.0,315.48,315.79,315.4,315.41,3374.0
2024-10-21 15:00:00,315.4,316.01,315.25,315.93,4766.0,315.4,316.01,315.25,315.93,4766.0
2024-10-21 15:05:00,316.22,316.31,316.2,316.22,500.0,316.22,316.31,316.2,316.22,500.0
2024-10-21 15:10:00,316.14,316.34,315.93,316.05,4111.0,316.14,316.34,315.93,316.05,4111.0
2024-10-21 15:15:00,315.95,316.19,315.82,315.82,2841.0,315.95,316.19,315.82,315.82,2841.0
2024-10-21 15:20:00,315.92,316.11,315.56,315.8,4930.0,315.92,316.11,315.56,315.8,4930.0
2024-10-21 15:25:00,315.8,315.82,315.05,315.3,6280.0,315.8,315.82,315.05,315.3,6280.0
2024-10-21 15:30:00,315.22,315.29,315.07,315.14,6667.0,315.22,315.29,315.07,315.14,6667.0
2024-10-21 15:35:00,315.22,315.83,315.22,315.66,6487.0,315.22,315.83,315.22,315.66,6487.0
2024-10-21 15:40:00,315.8,316.35,315.54,316.31,6730.0,315.8,316.35,315.54,316.31,6730.0
2024-10-21 15:45:00,316.23,316.49,316.12,316.19,14209.0,316.23,316.49,316.12,316.19,14209.0
2024-10-21 15:50:00,316.1,316.11,315.1,315.43,15808.0,316.1,316.11,315.1,315.43,15808.0
2024-10-21 15:55:00,315.41,315.93,315.27,315.38,36871.0,315.41,315.93,315.27,315.38,36871.0
2024-10-22 09:30:00,317.28,324.1,316.45,322.37,40267.0,317.28,324.1,316.45,322.37,40267.0
2024-10-22 09:35:00,322.36,330.98,321.9,329.0,35947.0,322.36,330.98,321.9,329.0,35947.0
2024-10-22 09:40:00,328.89,332.41,328.61,331.8,31655.0,328.89,332.41,328.61,331.8,31655.0
2024-10-22 09:45:00,331.8,335.0,330.49,330.8,35466.0,331.8,335.0,330.49,330.8,35466.0
2024-10-22 09:50:00,330.29,330.32,325.31,325.63,31335.0,330.29,330.32,325.31,325.63,31335.0
2024-10-22 09:55:00,325.63,330.8,325.63,330.41,25077.0,325.63,330.8,325.63,330.41,25077.0
2024-10-22 10:00:00,330.41,331.0,329.36,330.65,24632.0,330.41,331.0,329.36,330.65,24632.0
2024-10-22 10:05:00,330.91,330.99,328.91,330.18,12062.0,330.91,330.99,328.91,330.18,12062.0
2024-10-22 10:10:00,330.49,331.63,330.47,331.0,10882.0,330.49,331.63,330.47,331.0,10882.0
2024-10-22 10:15:00,330.96,332.44,330.95,332.11,5215.0,330.96,332.44,330.95,332.11,5215.0
2024-10-22 10:20:00,332.22,332.41,330.83,331.17,4853.0,332.22,332.41,330.83,331.17,4853.0
2024-10-22 10:25:00,331.32,331.32,330.98,331.0,2200.0,331.32,331.32,330.98,331.0,2200.0
2024-10-22 10:30:00,330.94,331.85,330.61,331.36,10291.0,330.94,331.85,330.61,331.36,10291.0
2024-10-22 10:35:00,331.44,331.44,330.46,330.57,1200.0,331.44,331.44,330.46,330.57,1200.0
2024-10-22 10:40:00,330.98,330.98,328.76,328.76,2623.0,330.98,330.98,328.76,328.76,2623.0
2024-10-22 10:45:00,328.77,329.13,328.15,328.15,1420.0,328.77,329.13,328.15,328.15,1420.0
2024-10-22 10:50:00,328.53,328.89,328.02,328.79,2409.0,328.53,328.89,328.02,328.79,2409.0
2024-10-22 10:55:00,328.86,329.16,327.37,327.37,2795.0,328.86,329.16,327.37,327.37,2795.0
2024-10-22 11:00:00,327.32,328.25,327.32,327.6,3848.0,327.32,328.25,327.32,327.6,3848.0
2024-10-22 11:05:00,327.16,327.32,326.65,326.66,1150.0,327.16,327.32,326.65,326.66,1150.0
2024-10-22 11:10:00,326.76,326.96,326.17,326.18,3094.0,326.76,326.96,326.17,326.18,3094.0
2024-10-22 11:15:00,326.28,327.0,326.28,326.71,1698.0,326.28,327.0,326.28,326.71,1698.0
2024-10-22 11:20:00,326.51,327.13,326.3,327.07,4757.0,326.51,327.13,326.3,327.07,4757.0
2024-10-22 11:25:00,327.08,327.08,326.19,327.05,3875.0,327.08,327.08,326.19,327.05,3875.0
2024-10-22 11:30:00,327.03,327.13,326.8,326.96,3833.0,327.03,327.13,326.8,326.96,3833.0
2024-10-22 11:35:00,326.64,326.64,326.0,326.2,2165.0,326.64,326.64,326.0,326.2,2165.0
2024-10-22 11:40:00,326.03,326.84,326.03,326.28,2071.0,326.03,326.84,326.03,326.28,2071.0
2024-10-22 11:45:00,326.29,327.0,326.29,326.81,1221.0,326.29,327.0,326.29,326.81,1221.0
2024-10-22 11:50:00,326.45,326.45,326.27,326.32,805.0,326.45,326.45,326.27,326.32,805.0
2024-10-22 11:55:00,326.36,326.83,326.36,326.55,1543.0,326.36,326.83,326.36,326.55,1543.0
2024-10-22 12:00:00,326.36,326.37,325.23,325.27,3918.0,326.36,326.37,325.23,325.27,3918.0
2024-10-22 12:05:00,325.15,325.65,324.63,325.59,9148.0,325.15,325.65,324.63,325.59,9148.0
2024-10-22 12:10:00,325.6,325.6,324.66,324.66,4704.0,325.6,325.6,324.66,324.66,4704.0
2024-10-22 12:15:00,324.87,325.26,324.29,325.19,2913.0,324.87,325.26,324.29,325.19,2913.0
2024-10-22 12:20:00,325.2,327.09,325.0,327.08,4522.0,325.2,327.09,325.0,327.08,4522.0
2024-10-22 12:25:00,327.1,327.33,325.94,325.97,5054.0,327.1,327.33,325.94,325.97,5054.0
2024-10-22 12:30:00,325.7,325.7,325.7,325.7,100.0,325.7,325.7,325.7,325.7,100.0
2024-10-22 12:35:00,325.88,326.6,325.88,326.02,4218.0,325.88,326.6,325.88,326.02,4218.0
2024-10-22 12:40:00,326.28,326.58,326.11,326.52,2711.0,326.28,326.58,326.11,326.52,2711.0
2024-10-22 12:45:00,326.49,327.05,326.32,326.98,2423.0,326.49,327.05,326.32,326.98,2423.0
2024-10-22 12:50:00,327.06,327.07,326.85,326.85,901.0,327.06,327.07,326.85,326.85,901.0
2024-10-22 12:55:00,326.7,326.98,326.2,326.88,25683.0,326.7,326.98,326.2,326.88,25683.0
2024-10-22 13:00:00,327.2,327.49,326.79,327.0,3396.0,327.2,327.49,326.79,327.0,3396.0
2024-10-22 13:05:00,327.0,327.0,326.65,326.66,1250.0,327.0,327.0,326.65,326.66,1250.0
2024-10-22 13:10:00,326.68,326.68,326.62,326.63,400.0,326.68,326.68,326.62,326.63,400.0
2024-10-22 13:15:00,326.59,326.59,326.46,326.59,1228.0,326.59,326.59,326.46,326.59,1228.0
2024-10-22 13:20:00,326.63,327.11,326.12,327.11,6359.0,326.63,327.11,326.12,327.11,6359.0
2024-10-22 13:25:00,327.11,327.26,327.0,327.15,4444.0,327.11,327.26,327.0,327.15,4444.0
2024-10-22 13:30:00,327.0,327.0,326.03,326.15,2106.0,327.0,327.0,326.03,326.15,2106.0
2024-10-22 13:35:00,326.2,326.33,326.2,326.33,444.0,326.2,326.33,326.2,326.33,444.0
2024-10-22 13:40:00,326.26,327.15,326.18,327.02,5677.0,326.26,327.15,326.18,327.02,5677.0
2024-10-22 13:45:00,327.01,327.16,326.62,326.67,2701.0,327.01,327.16,326.62,326.67,2701.0
2024-10-22 13:50:00,326.83,327.07,326.82,326.82,2839.0,326.83,327.07,326.82,326.82,2839.0
2024-10-22 13:55:00,326.62,327.0,326.62,327.0,583.0,326.62,327.0,326.62,327.0,583.0
2024-10-22 14:00:00,327.0,327.2,326.98,327.05,2436.0,327.0,327.2,326.98,327.05,2436.0
2024-10-22 14:05:00,327.04,327.27,326.51,327.0,16742.0,327.04,327.27,326.51,327.0,16742.0
2024-10-22 14:10:00,327.0,327.2,326.89,326.91,7668.0,327.0,327.2,326.89,326.91,7668.0
2024-10-22 14:15:00,326.77,328.57,326.77,328.41,18796.0,326.77,328.57,326.77,328.41,18796.0
2024-10-22 14:20:00,328.17,329.04,328.02,328.81,4352.0,328.17,329.04,328.02,328.81,4352.0
2024-10-22 14:25:00,328.56,328.75,328.18,328.75,6147.0,328.56,328.75,328.18,328.75,6147.0
2024-10-22 14:30:00,328.63,328.83,328.1,328.38,3954.0,328.63,328.83,328.1,328.38,3954.0
2024-10-22 14:35:00,328.1,328.46,328.1,328.26,3359.0,328.1,328.46,328.1,328.26,3359.0
2024-10-22 14:40:00,328.41,328.53,327.85,327.85,4325.0,328.41,328.53,327.85,327.85,4325.0
2024-10-22 14:45:00,327.92,328.11,327.47,327.47,2781.0,327.92,328.11,327.47,327.47,2781.0
2024-10-22 14:50:00,327.49,327.79,327.48,327.68,3414.0,327.49,327.79,327.48,327.68,3414.0
2024-10-22 14:55:00,327.69,328.09,327.12,327.22,16304.0,327.69,328.09,327.12,327.22,16304.0
2024-10-22 15:00:00,327.44,328.97,327.37,328.74,21921.0,327.44,328.97,327.37,328.74,21921.0
2024-10-22 15:05:00,328.97,329.73,328.81,329.17,12128.0,328.97,329.73,328.81,329.17,12128.0
2024-10-22 15:10:00,329.18,329.24,327.97,328.12,14309.0,329.18,329.24,327.97,328.12,14309.0
2024-10-22 15:15:00,328.03,328.17,327.59,327.92,5692.0,328.03,328.17,327.59,327.92,5692.0
2024-10-22 15:20:00,327.86,328.07,327.57,327.79,9000.0,327.86,328.07,327.57,327.79,9000.0
2024-10-22 15:25:00,327.54,327.96,327.47,327.84,7318.0,327.54,327.96,327.47,327.84,7318.0
2024-10-22 15:30:00,327.91,328.29,327.9,328.08,4906.0,327.91,328.29,327.9,328.08,4906.0
2024-10-22 15:35:00,327.81,329.69,327.81,329.64,23483.0,327.81,329.69,327.81,329.64,23483.0
2024-10-22 15:40:00,329.64,329.95,329.03,329.11,17017.0,329.64,329.95,329.03,329.11,17017.0
2024-10-22 15:45:00,329.11,330.74,328.74,330.59,23167.0,329.11,330.74,328.74,330.59,23167.0
2024-10-22 15:50:00,330.77,331.29,330.11,331.29,47048.0,330.77,331.29,330.11,331.29,47048.0
2024-10-22 15:55:00,330.98,331.0,329.62,329.74,62959.0,330.98,331.0,329.62,329.74,62959.0
2024-10-23 09:30:00,328.18,331.38,326.98,329.69,8855.0,328.18,331.38,326.98,329.69,8855.0
2024-10-23 09:35:00,328.72,329.58,328.63,329.18,2256.0,328.72,329.58,328.63,329.18,2256.0
2024-10-23 09:40:00,329.29,329.29,328.34,328.78,300.0,329.29,329.29,328.34,328.78,300.0
2024-10-23 09:45:00,328.25,330.97,327.97,330.97,6095.0,328.25,330.97,327.97,330.97,6095.0
2024-10-23 09:50:00,331.08,332.04,329.87,330.19,4551.0,331.08,332.04,329.87,330.19,4551.0
2024-10-23 09:55:00,329.88,329.88,328.81,328.89,6304.0,329.88,329.88,328.81,328.89,6304.0
2024-10-23 10:00:00,328.87,332.0,328.45,332.0,16200.0,328.87,332.0,328.45,332.0,16200.0
2024-10-23 10:05:00,331.91,332.76,331.32,332.75,4758.0,331.91,332.76,331.32,332.75,4758.0
2024-10-23 10:10:00,332.51,332.7,331.85,332.05,5089.0,332.51,332.7,331.85,332.05,5089.0
2024-10-23 10:15:00,331.91,331.91,330.18,330.18,3282.0,331.91,331.91,330.18,330.18,3282.0
2024-10-23 10:20:00,330.44,331.16,330.44,330.68,2445.0,330.44,331.16,330.44,330.68,2445.0
2024-10-23 10:25:00,330.61,331.58,330.14,331.57,2200.0,330.61,331.58,330.14,331.57,2200.0
2024-10-23 10:30:00,331.57,331.81,330.93,331.14,6199.0,331.57,331.81,330.93,331.14,6199.0
2024-10-23 10:35:00,331.07,331.39,330.71,331.27,1807.0,331.07,331.39,330.71,331.27,1807.0
2024-10-23 10:40:00,330.82,331.08,330.66,330.84,1772.0,330.82,331.08,330.66,330.84,1772.0
2024-10-23 10:45:00,331.11,331.35,330.14,331.02,3419.0,331.11,331.35,330.14,331.02,3419.0
2024-10-23 10:50:00,330.81,331.49,330.14,331.0,3100.0,330.81,331.49,330.14,331.0,3100.0
2024-10-23 10:55:00,331.06,331.41,331.06,331.27,1500.0,331.06,331.41,331.06,331.27,1500.0
2024-10-23 11:00:00,331.12,331.68,330.71,331.53,4007.0,331.12,331.68,330.71,331.53,4007.0
2024-10-23 11:05:00,331.53,331.53,331.3,331.49,1531.0,331.53,331.53,331.3,331.49,1531.0
2024-10-23 11:10:00,331.46,331.53,330.48,330.74,2788.0,331.46,331.53,330.48,330.74,2788.0
2024-10-23 11:15:00,330.68,331.58,330.48,331.18,3078.0,330.68,331.58,330.48,331.18,3078.0
2024-10-23 11:20:00,331.11,331.5,330.82,330.83,5639.0,331.11,331.5,330.82,330.83,5639.0
2024-10-23 11:25:00,331.08,331.99,331.07,331.43,3789.0,331.08,331.99,331.07,331.43,3789.0
2024-10-23 11:30:00,331.23,331.52,330.95,331.37,2100.0,331.23,331.52,330.95,331.37,2100.0
2024-10-23 11:35:00,331.3,331.84,331.3,331.82,1600.0,331.3,331.84,331.3,331.82,1600.0
2024-10-23 11:40:00,332.02,332.64,331.98,332.35,4870.0,332.02,332.64,331.98,332.35,4870.0
2024-10-23 11:45:00,332.45,333.07,332.45,332.85,5811.0,332.45,333.07,332.45,332.85,5811.0
2024-10-23 11:50:00,332.85,333.05,332.04,333.04,6766.0,332.85,333.05,332.04,333.04,6766.0
2024-10-23 11:55:00,332.9,333.1,332.61,333.09,1909.0,332.9,333.1,332.61,333.09,1909.0
2024-10-23 12:00:00,332.94,333.46,332.24,332.36,3772.0,332.94,333.46,332.24,332.36,3772.0
2024-10-23 12:05:00,332.43,332.43,331.88,331.99,700.0,332.43,332.43,331.88,331.99,700.0
2024-10-23 12:10:00,331.98,331.98,331.1,331.52,1600.0,331.98,331.98,331.1,331.52,1600.0
2024-10-23 12:15:00,331.55,332.15,331.27,332.15,2451.0,331.55,332.15,331.27,332.15,2451.0
2024-10-23 12:20:00,332.05,332.11,331.42,331.56,3958.0,332.05,332.11,331.42,331.56,3958.0
2024-10-23 12:25:00,331.59,331.59,331.14,331.19,2190.0,331.59,331.59,331.14,331.19,2190.0
2024-10-23 12:30:00,331.06,331.25,330.9,331.25,401.0,331.06,331.25,330.9,331.25,401.0
2024-10-23 12:35:00,331.09,331.22,330.69,330.94,4587.0,331.09,331.22,330.69,330.94,4587.0
2024-10-23 12:40:00,330.85,331.07,330.69,330.69,2509.0,330.85,331.07,330.69,330.69,2509.0
2024-10-23 12:45:00,330.81,330.82,330.58,330.81,1319.0,330.81,330.82,330.58,330.81,1319.0
2024-10-23 12:50:00,331.0,331.0,330.24,330.25,4222.0,331.0,331.0,330.24,330.25,4222.0
2024-10-23 12:55:00,330.21,330.38,330.21,330.38,5037.0,330.21,330.38,330.21,330.38,5037.0
2024-10-23 13:00:00,330.25,330.26,329.67,329.86,1699.0,330.25,330.26,329.67,329.86,1699.0
2024-10-23 13:05:00,329.87,330.28,329.61,329.61,2758.0,329.87,330.28,329.61,329.61,2758.0
2024-10-23 13:10:00,329.61,330.5,329.49,330.3,2574.0,329.61,330.5,329.49,330.3,2574.0
2024-10-23 13:15:00,330.16,330.16,330.16,330.16,100.0,330.16,330.16,330.16,330.16,100.0
2024-10-23 13:20:00,330.51,330.94,330.4,330.92,5687.0,330.51,330.94,330.4,330.92,5687.0
2024-10-23 13:25:00,330.95,331.82,330.76,331.74,5129.0,330.95,331.82,330.76,331.74,5129.0
2024-10-23 13:30:00,331.52,332.17,331.18,332.16,12768.0,331.52,332.17,331.18,332.16,12768.0
2024-10-23 13:35:00,331.92,332.35,331.92,332.0,2500.0,331.92,332.35,331.92,332.0,2500.0
2024-10-23 13:40:00,332.19,332.74,332.06,332.62,9997.0,332.19,332.74,332.06,332.62,9997.0
2024-10-23 13:45:00,332.69,332.69,332.36,332.63,927.0,332.69,332.69,332.36,332.63,927.0
2024-10-23 13:50:00,332.56,332.71,332.1,332.17,5736.0,332.56,332.71,332.1,332.17,5736.0
2024-10-23 13:55:00,332.05,332.05,331.22,331.23,4924.0,332.05,332.05,331.22,331.23,4924.0
2024-10-23 14:00:00,331.22,331.31,330.84,330.84,5229.0,331.22,331.31,330.84,330.84,5229.0
2024-10-23 14:05:00,330.92,331.1,330.55,330.56,3272.0,330.92,331.1,330.55,330.56,3272.0
2024-10-23 14:10:00,330.56,330.57,330.07,330.37,6224.0,330.56,330.57,330.07,330.37,6224.0
2024-10-23 14:15:00,330.36,330.76,330.13,330.49,6110.0,330.36,330.76,330.13,330.49,6110.0
2024-10-23 14:20:00,330.8,331.75,330.77,331.75,2600.0,330.8,331.75,330.77,331.75,2600.0
2024-10-23 14:25:00,331.86,332.32,331.39,332.26,4048.0,331.86,332.32,331.39,332.26,4048.0
2024-10-23 14:30:00,332.04,333.92,332.0,333.81,5444.0,332.04,333.92,332.0,333.81,5444.0
2024-10-23 14:35:00,333.87,334.19,333.13,333.31,6000.0,333.87,334.19,333.13,333.31,6000.0
2024-10-23 14:40:00,333.22,333.58,333.21,333.5,2451.0,333.22,333.58,333.21,333.5,2451.0
2024-10-23 14:45:00,333.49,333.59,333.34,333.51,3527.0,333.49,333.59,333.34,333.51,3527.0
2024-10-23 14:50:00,333.53,334.0,333.51,333.57,5949.0,333.53,334.0,333.51,333.57,5949.0
2024-10-23 14:55:00,333.5,333.52,333.08,333.17,2614.0,333.5,333.52,333.08,333.17,2614.0
2024-10-23 15:00:00,332.93,333.14,332.73,333.14,1900.0,332.93,333.14,332.73,333.14,1900.0
2024-10-23 15:05:00,333.15,333.42,333.01,333.06,2639.0,333.15,333.42,333.01,333.06,2639.0
2024-10-23 15:10:00,333.2,333.64,332.94,332.94,7295.0,333.2,333.64,332.94,332.94,7295.0
2024-10-23 15:15:00,333.08,333.23,332.83,333.09,3681.0,333.08,333.23,332.83,333.09,3681.0
2024-10-23 15:20:00,332.87,332.93,331.93,331.93,7919.0,332.87,332.93,331.93,331.93,7919.0
2024-10-23 15:25:00,331.93,332.12,331.63,331.99,6801.0,331.93,332.12,331.63,331.99,6801.0
2024-10-23 15:30:00,331.89,332.05,331.64,331.71,8696.0,331.89,332.05,331.64,331.71,8696.0
2024-10-23 15:35:00,331.77,331.84,331.28,331.84,7608.0,331.77,331.84,331.28,331.84,7608.0
2024-10-23 15:40:00,331.86,332.55,331.58,331.94,34318.0,331.86,332.55,331.58,331.94,34318.0
2024-10-23 15:45:00,332.01,332.1,331.66,331.93,6694.0,332.01,332.1,331.66,331.93,6694.0
2024-10-23 15:50:00,332.0,332.82,331.54,331.74,66857.0,332.0,332.82,331.54,331.74,66857.0
2024-10-23 15:55:00,331.59,332.35,330.88,332.31,78653.0,331.59,332.35,330.88,332.31,78653.0
2024-10-24 09:30:00,333.82,334.41,333.51,333.76,5491.0,333.82,334.41,333.51,333.76,5491.0
2024-10-24 09:35:00,333.56,333.56,331.45,332.14,2190.0,333.56,333.56,331.45,332.14,2190.0
2024-10-24 09:40:00,332.09,332.5,331.56,331.71,1712.0,332.09,332.5,331.56,331.71,1712.0
2024-10-24 09:45:00,330.74,331.79,330.23,331.78,5036.0,330.74,331.79,330.23,331.78,5036.0
2024-10-24 09:50:00,331.45,332.54,330.77,332.09,11548.0,331.45,332.54,330.77,332.09,11548.0
2024-10-24 09:55:00,332.41,332.64,331.84,332.26,2000.0,332.41,332.64,331.84,332.26,2000.0
2024-10-24 10:00:00,332.4,333.87,332.4,333.57,1804.0,332.4,333.87,332.4,333.57,1804.0
2024-10-24 10:05:00,333.73,334.3,333.71,334.18,3043.0,333.73,334.3,333.71,334.18,3043.0
2024-10-24 10:10:00,334.22,335.09,333.78,335.03,2634.0,334.22,335.09,333.78,335.03,2634.0
2024-10-24 10:15:00,334.54,334.91,334.25,334.58,1990.0,334.54,334.91,334.25,334.58,1990.0
2024-10-24 10:20:00,334.93,336.68,334.93,336.42,6750.0,334.93,336.68,334.93,336.42,6750.0
2024-10-24 10:25:00,336.13,336.13,335.09,335.36,2201.0,336.13,336.13,335.09,335.36,2201.0
2024-10-24 10:30:00,335.31,335.76,335.31,335.76,935.0,335.31,335.76,335.31,335.76,935.0
2024-10-24 10:35:00,335.74,335.79,335.54,335.78,724.0,335.74,335.79,335.54,335.78,724.0
2024-10-24 10:40:00,335.97,336.05,335.5,335.69,1800.0,335.97,336.05,335.5,335.69,1800.0
2024-10-24 10:45:00,335.68,335.68,334.87,334.91,1700.0,335.68,335.68,334.87,334.91,1700.0
2024-10-24 10:50:00,334.86,335.19,334.86,334.88,912.0,334.86,335.19,334.86,334.88,912.0
2024-10-24 10:55:00,335.27,335.38,334.62,334.98,3980.0,335.27,335.38,334.62,334.98,3980.0
2024-10-24 11:00:00,334.96,334.96,334.45,334.45,1300.0,334.96,334.96,334.45,334.45,1300.0
2024-10-24 11:05:00,334.44,334.5,334.09,334.45,2762.0,334.44,334.5,334.09,334.45,2762.0
2024-10-24 11:10:00,334.45,334.84,334.25,334.84,1600.0,334.45,334.84,334.25,334.84,1600.0
2024-10-24 11:15:00,334.78,334.78,334.12,334.12,1163.0,334.78,334.78,334.12,334.12,1163.0
2024-10-24 11:20:00,333.87,334.05,333.36,333.36,3262.0,333.87,334.05,333.36,333.36,3262.0
2024-10-24 11:25:00,333.36,333.6,332.21,332.21,4793.0,333.36,333.6,332.21,332.21,4793.0
2024-10-24 11:30:00,332.26,332.3,332.1,332.1,500.0,332.26,332.3,332.1,332.1,500.0
2024-10-24 11:35:00,332.09,332.53,332.09,332.42,1855.0,332.09,332.53,332.09,332.42,1855.0
2024-10-24 11:40:00,332.14,332.26,331.91,332.05,2519.0,332.14,332.26,331.91,332.05,2519.0
2024-10-24 11:45:00,331.97,331.97,331.41,331.41,800.0,331.97,331.97,331.41,331.41,800.0
2024-10-24 11:50:00,331.41,331.44,331.13,331.13,789.0,331.41,331.44,331.13,331.13,789.0
2024-10-24 11:55:00,331.34,331.66,331.09,331.55,1992.0,331.34,331.66,331.09,331.55,1992.0
2024-10-24 12:00:00,331.31,331.72,331.27,331.64,1182.0,331.31,331.72,331.27,331.64,1182.0
2024-10-24 12:05:00,331.49,331.54,331.39,331.54,700.0,331.49,331.54,331.39,331.54,700.0
2024-10-24 12:10:00,331.55,331.66,331.24,331.64,1400.0,331.55,331.66,331.24,331.64,1400.0
2024-10-24 12:15:00,331.54,332.25,331.5,332.25,2000.0,331.54,332.25,331.5,332.25,2000.0
2024-10-24 12:20:00,332.02,332.03,331.69,331.97,1947.0,332.02,332.03,331.69,331.97,1947.0
2024-10-24 12:25:00,331.97,333.07,331.96,332.77,1804.0,331.97,333.07,331.96,332.77,1804.0
2024-10-24 12:30:00,332.69,333.4,332.69,333.25,1009.0,332.69,333.4,332.69,333.25,1009.0
2024-10-24 12:35:00,333.47,333.68,332.96,333.03,2052.0,333.47,333.68,332.96,333.03,2052.0
2024-10-24 12:40:00,333.08,333.09,332.73,332.95,1000.0,333.08,333.09,332.73,332.95,1000.0
2024-10-24 12:45:00,333.31,333.34,333.21,333.34,1107.0,333.31,333.34,333.21,333.34,1107.0
2024-10-24 12:50:00,333.42,333.87,333.33,333.5,2444.0,333.42,333.87,333.33,333.5,2444.0
2024-10-24 12:55:00,333.58,333.68,333.25,333.25,300.0,333.58,333.68,333.25,333.25,300.0
2024-10-24 13:00:00,333.32,333.41,333.31,333.31,300.0,333.32,333.41,333.31,333.31,300.0
2024-10-24 13:05:00,333.12,333.42,332.85,332.86,2704.0,333.12,333.42,332.85,332.86,2704.0
2024-10-24 13:10:00,332.77,333.14,332.77,332.93,1105.0,332.77,333.14,332.77,332.93,1105.0
2024-10-24 13:15:00,332.86,333.07,332.82,333.07,504.0,332.86,333.07,332.82,333.07,504.0
2024-10-24 13:20:00,333.0,333.27,333.0,333.13,2464.0,333.0,333.27,333.0,333.13,2464.0
2024-10-24 13:25:00,332.92,332.98,332.86,332.87,402.0,332.92,332.98,332.86,332.87,402.0
2024-10-24 13:30:00,332.73,333.13,332.71,333.13,1344.0,332.73,333.13,332.71,333.13,1344.0
2024-10-24 13:35:00,333.28,333.28,333.28,333.28,100.0,333.28,333.28,333.28,333.28,100.0
2024-10-24 13:40:00,333.05,333.05,332.8,332.91,831.0,333.05,333.05,332.8,332.91,831.0
2024-10-24 13:45:00,333.1,333.1,332.4,332.4,1100.0,333.1,333.1,332.4,332.4,1100.0
2024-10-24 13:50:00,332.35,332.35,332.24,332.25,200.0,332.35,332.35,332.24,332.25,200.0
2024-10-24 13:55:00,332.29,332.29,332.09,332.1,200.0,332.29,332.29,332.09,332.1,200.0
2024-10-24 14:00:00,332.06,332.15,331.92,332.05,500.0,332.06,332.15,331.92,332.05,500.0
2024-10-24 14:05:00,332.13,332.27,331.64,331.69,2503.0,332.13,332.27,331.64,331.69,2503.0
2024-10-24 14:10:00,331.8,332.04,331.8,332.01,1300.0,331.8,332.04,331.8,332.01,1300.0
2024-10-24 14:15:00,332.05,332.68,332.0,332.25,4491.0,332.05,332.68,332.0,332.25,4491.0
2024-10-24 14:20:00,332.25,333.02,332.24,332.68,2600.0,332.25,333.02,332.24,332.68,2600.0
2024-10-24 14:25:00,332.5,332.62,332.29,332.46,2200.0,332.5,332.62,332.29,332.46,2200.0
2024-10-24 14:30:00,332.35,332.37,331.75,331.75,2126.0,332.35,332.37,331.75,331.75,2126.0
2024-10-24 14:35:00,331.75,332.05,331.59,332.0,1997.0,331.75,332.05,331.59,332.0,1997.0
2024-10-24 14:40:00,331.82,332.22,331.82,332.05,900.0,331.82,332.22,331.82,332.05,900.0
2024-10-24 14:45:00,332.05,332.31,332.04,332.29,1507.0,332.05,332.31,332.04,332.29,1507.0
2024-10-24 14:50:00,332.43,333.26,332.43,333.13,2803.0,332.43,333.26,332.43,333.13,2803.0
2024-10-24 14:55:00,333.05,333.06,332.8,332.86,1541.0,333.05,333.06,332.8,332.86,1541.0
2024-10-24 15:00:00,332.85,332.85,332.7,332.7,500.0,332.85,332.85,332.7,332.7,500.0
2024-10-24 15:05:00,332.72,332.95,332.65,332.72,1764.0,332.72,332.95,332.65,332.72,1764.0
2024-10-24 15:10:00,332.89,333.15,332.89,333.05,1459.0,332.89,333.15,332.89,333.05,1459.0
2024-10-24 15:15:00,333.06,333.06,332.79,332.87,1067.0,333.06,333.06,332.79,332.87,1067.0
2024-10-24 15:20:00,332.93,332.94,332.66,332.87,1827.0,332.93,332.94,332.66,332.87,1827.0
2024-10-24 15:25:00,332.72,332.87,332.71,332.86,1448.0,332.72,332.87,332.71,332.86,1448.0
2024-10-24 15:30:00,332.88,333.33,332.78,332.94,4304.0,332.88,333.33,332.78,332.94,4304.0
2024-10-24 15:35:00,333.14,333.14,332.52,332.56,2100.0,333.14,333.14,332.52,332.56,2100.0
2024-10-24 15:40:00,332.5,332.64,332.22,332.26,1854.0,332.5,332.64,332.22,332.26,1854.0
2024-10-24 15:45:00,332.27,332.52,332.2,332.24,5796.0,332.27,332.52,332.2,332.24,5796.0
2024-10-24 15:50:00,332.26,332.26,331.14,331.72,21118.0,332.26,332.26,331.14,331.72,21118.0
2024-10-24 15:55:00,331.93,332.33,331.68,332.17,20120.0,331.93,332.33,331.68,332.17,20120.0
2024-10-25 09:30:00,336.93,338.03,334.57,335.1,6414.0,336.93,338.03,334.57,335.1,6414.0
2024-10-25 09:35:00,334.98,334.98,333.42,333.88,2400.0,334.98,334.98,333.42,333.88,2400.0
2024-10-25 09:40:00,333.18,333.46,333.17,333.46,577.0,333.18,333.46,333.17,333.46,577.0
2024-10-25 09:45:00,333.29,335.48,333.29,335.13,2825.0,333.29,335.48,333.29,335.13,2825.0
2024-10-25 09:50:00,335.18,335.38,334.52,334.73,1800.0,335.18,335.38,334.52,334.73,1800.0
2024-10-25 09:55:00,334.63,334.63,333.96,334.1,1200.0,334.63,334.63,333.96,334.1,1200.0
2024-10-25 10:00:00,334.74,335.44,333.94,334.31,7262.0,334.74,335.44,333.94,334.31,7262.0
2024-10-25 10:05:00,334.98,335.57,334.98,335.19,1300.0,334.98,335.57,334.98,335.19,1300.0
2024-10-25 10:10:00,335.43,335.43,335.28,335.43,500.0,335.43,335.43,335.28,335.43,500.0
2024-10-25 10:15:00,335.6,335.67,334.99,335.67,2148.0,335.6,335.67,334.99,335.67,2148.0
2024-10-25 10:20:00,335.04,336.03,334.97,335.87,1908.0,335.04,336.03,334.97,335.87,1908.0
2024-10-25 10:25:00,335.82,335.82,335.41,335.42,300.0,335.82,335.82,335.41,335.42,300.0
2024-10-25 10:30:00,335.59,336.15,335.54,335.55,12109.0,335.59,336.15,335.54,335.55,12109.0
2024-10-25 10:35:00,335.37,335.79,334.72,335.79,3656.0,335.37,335.79,334.72,335.79,3656.0
2024-10-25 10:40:00,335.87,335.87,334.73,335.38,5070.0,335.87,335.87,334.73,335.38,5070.0
2024-10-25 10:45:00,335.54,335.63,334.25,334.38,6559.0,335.54,335.63,334.25,334.38,6559.0
2024-10-25 10:50:00,333.97,334.59,333.85,334.42,2400.0,333.97,334.59,333.85,334.42,2400.0
2024-10-25 10:55:00,334.48,334.56,333.84,333.9,6339.0,334.48,334.56,333.84,333.9,6339.0
2024-10-25 11:00:00,334.11,334.23,333.85,333.85,700.0,334.11,334.23,333.85,333.85,700.0
2024-10-25 11:05:00,334.02,334.02,333.55,333.55,3240.0,334.02,334.02,333.55,333.55,3240.0
2024-10-25 11:10:00,333.49,333.58,333.13,333.13,800.0,333.49,333.58,333.13,333.13,800.0
2024-10-25 11:15:00,333.3,333.64,333.28,333.64,1212.0,333.3,333.64,333.28,333.64,1212.0
2024-10-25 11:20:00,333.31,333.32,332.61,332.82,3946.0,333.31,333.32,332.61,332.82,3946.0
2024-10-25 11:25:00,332.85,333.07,332.52,332.59,4155.0,332.85,333.07,332.52,332.59,4155.0
2024-10-25 11:30:00,332.92,333.64,332.92,333.64,2386.0,332.92,333.64,332.92,333.64,2386.0
2024-10-25 11:35:00,333.6,333.6,333.13,333.3,5209.0,333.6,333.6,333.13,333.3,5209.0
2024-10-25 11:40:00,333.24,334.08,333.24,334.0,1300.0,333.24,334.08,333.24,334.0,1300.0
2024-10-25 11:45:00,334.05,335.18,334.05,335.16,1500.0,334.05,335.18,334.05,335.16,1500.0
2024-10-25 11:50:00,334.88,334.88,334.28,334.28,4100.0,334.88,334.88,334.28,334.28,4100.0
2024-10-25 11:55:00,334.31,334.66,334.27,334.66,947.0,334.31,334.66,334.27,334.66,947.0
2024-10-25 12:00:00,334.52,334.52,334.08,334.32,4003.0,334.52,334.52,334.08,334.32,4003.0
2024-10-25 12:05:00,334.49,335.3,334.49,335.3,1546.0,334.49,335.3,334.49,335.3,1546.0
2024-10-25 12:10:00,334.99,335.75,334.98,335.48,2102.0,334.99,335.75,334.98,335.48,2102.0
2024-10-25 12:15:00,335.46,336.03,335.39,336.03,6610.0,335.46,336.03,335.39,336.03,6610.0
2024-10-25 12:20:00,335.88,336.0,335.68,336.0,2581.0,335.88,336.0,335.68,336.0,2581.0
2024-10-25 12:25:00,336.21,336.22,335.93,335.99,3450.0,336.21,336.22,335.93,335.99,3450.0
2024-10-25 12:30:00,336.19,336.19,335.89,335.89,2569.0,336.19,336.19,335.89,335.89,2569.0
2024-10-25 12:35:00,335.98,336.25,335.92,336.12,2484.0,335.98,336.25,335.92,336.12,2484.0
2024-10-25 12:40:00,336.12,336.22,335.65,335.97,5449.0,336.12,336.22,335.65,335.97,5449.0
2024-10-25 12:45:00,335.75,336.03,335.74,335.81,2083.0,335.75,336.03,335.74,335.81,2083.0
2024-10-25 12:50:00,335.89,336.25,335.84,336.24,4483.0,335.89,336.25,335.84,336.24,4483.0
2024-10-25 12:55:00,336.24,336.24,336.0,336.23,2799.0,336.24,336.24,336.0,336.23,2799.0
2024-10-25 13:00:00,336.3,336.38,336.19,336.31,1183.0,336.3,336.38,336.19,336.31,1183.0
2024-10-25 13:05:00,336.31,336.6,336.3,336.38,3073.0,336.31,336.6,336.3,336.38,3073.0
2024-10-25 13:10:00,336.4,336.4,336.0,336.07,2845.0,336.4,336.4,336.0,336.07,2845.0
2024-10-25 13:15:00,336.14,336.14,335.81,336.03,2104.0,336.14,336.14,335.81,336.03,2104.0
2024-10-25 13:20:00,335.98,336.48,335.82,336.41,5964.0,335.98,336.48,335.82,336.41,5964.0
2024-10-25 13:25:00,336.6,336.69,336.44,336.69,1900.0,336.6,336.69,336.44,336.69,1900.0
2024-10-25 13:30:00,336.62,336.62,335.91,335.91,1985.0,336.62,336.62,335.91,335.91,1985.0
2024-10-25 13:35:00,335.81,335.85,335.24,335.32,2912.0,335.81,335.85,335.24,335.32,2912.0
2024-10-25 13:40:00,335.3,335.3,334.51,334.59,1800.0,335.3,335.3,334.51,334.59,1800.0
2024-10-25 13:45:00,334.39,335.57,334.39,335.56,1700.0,334.39,335.57,334.39,335.56,1700.0
2024-10-25 13:50:00,335.78,336.21,335.78,336.09,6226.0,335.78,336.21,335.78,336.09,6226.0
2024-10-25 13:55:00,336.17,336.28,335.83,335.84,7608.0,336.17,336.28,335.83,335.84,7608.0
2024-10-25 14:00:00,335.84,336.07,335.56,336.07,8658.0,335.84,336.07,335.56,336.07,8658.0
2024-10-25 14:05:00,336.06,336.06,335.95,335.98,1100.0,336.06,336.06,335.95,335.98,1100.0
2024-10-25 14:10:00,335.93,336.23,335.71,336.23,4124.0,335.93,336.23,335.71,336.23,4124.0
2024-10-25 14:15:00,336.07,336.23,335.98,336.12,3342.0,336.07,336.23,335.98,336.12,3342.0
2024-10-25 14:20:00,336.3,336.64,336.15,336.64,6225.0,336.3,336.64,336.15,336.64,6225.0
2024-10-25 14:25:00,336.59,336.97,336.55,336.97,6077.0,336.59,336.97,336.55,336.97,6077.0
2024-10-25 14:30:00,336.84,336.87,336.38,336.59,5445.0,336.84,336.87,336.38,336.59,5445.0
2024-10-25 14:35:00,336.52,337.68,336.48,337.52,16403.0,336.52,337.68,336.48,337.52,16403.0
2024-10-25 14:40:00,337.36,337.84,337.35,337.77,5863.0,337.36,337.84,337.35,337.77,5863.0
2024-10-25 14:45:00,337.88,338.0,337.37,337.5,15631.0,337.88,338.0,337.37,337.5,15631.0
2024-10-25 14:50:00,337.52,337.74,337.4,337.61,5195.0,337.52,337.74,337.4,337.61,5195.0
2024-10-25 14:55:00,337.63,337.71,337.15,337.51,9620.0,337.63,337.71,337.15,337.51,9620.0
2024-10-25 15:00:00,337.38,337.55,337.19,337.49,8578.0,337.38,337.55,337.19,337.49,8578.0
2024-10-25 15:05:00,337.49,337.65,337.38,337.65,11073.0,337.49,337.65,337.38,337.65,11073.0
2024-10-25 15:10:00,337.66,337.76,337.24,337.24,10288.0,337.66,337.76,337.24,337.24,10288.0
2024-10-25 15:15:00,337.25,337.25,337.09,337.1,1800.0,337.25,337.25,337.09,337.1,1800.0
2024-10-25 15:20:00,337.0,337.4,336.92,337.19,7825.0,337.0,337.4,336.92,337.19,7825.0
2024-10-25 15:25:00,337.15,337.31,337.09,337.24,3794.0,337.15,337.31,337.09,337.24,3794.0
2024-10-25 15:30:00,337.17,337.17,336.31,336.43,6399.0,337.17,337.17,336.31,336.43,6399.0
2024-10-25 15:35:00,336.36,336.36,336.09,336.19,4581.0,336.36,336.36,336.09,336.19,4581.0
2024-10-25 15:40:00,336.19,336.39,336.0,336.21,4914.0,336.19,336.39,336.0,336.21,4914.0
2024-10-25 15:45:00,336.25,336.76,336.07,336.57,9843.0,336.25,336.76,336.07,336.57,9843.0
2024-10-25 15:50:00,336.4,336.67,335.99,336.54,14547.0,336.4,336.67,335.99,336.54,14547.0
2024-10-25 15:55:00,336.45,336.5,335.75,336.01,40190.0,336.45,336.5,335.75,336.01,40190.0
2024-10-28 09:30:00,336.41,339.5,336.41,337.17,14001.0,336.41,339.5,336.41,337.17,14001.0
2024-10-28 09:35:00,336.94,336.99,335.53,335.56,2646.0,336.94,336.99,335.53,335.56,2646.0
2024-10-28 09:40:00,335.56,337.65,335.44,337.65,2171.0,335.56,337.65,335.44,337.65,2171.0
2024-10-28 09:45:00,337.7,338.73,337.7,338.35,5085.0,337.7,338.73,337.7,338.35,5085.0
2024-10-28 09:50:00,338.33,338.33,337.1,337.1,1900.0,338.33,338.33,337.1,337.1,1900.0
2024-10-28 09:55:00,337.05,337.05,336.28,336.35,1936.0,337.05,337.05,336.28,336.35,1936.0
2024-10-28 10:00:00,336.27,336.29,335.38,336.01,17376.0,336.27,336.29,335.38,336.01,17376.0
2024-10-28 10:05:00,336.32,336.83,336.21,336.43,9372.0,336.32,336.83,336.21,336.43,9372.0
2024-10-28 10:10:00,336.75,338.01,336.75,337.96,3108.0,336.75,338.01,336.75,337.96,3108.0
2024-10-28 10:15:00,337.88,338.51,337.8,337.81,2931.0,337.88,338.51,337.8,337.81,2931.0
2024-10-28 10:20:00,337.5,338.03,337.31,337.88,1998.0,337.5,338.03,337.31,337.88,1998.0
2024-10-28 10:25:00,338.12,338.91,338.12,338.69,2117.0,338.12,338.91,338.12,338.69,2117.0
2024-10-28 10:30:00,338.97,338.97,338.44,338.63,10131.0,338.97,338.97,338.44,338.63,10131.0
2024-10-28 10:35:00,338.6,338.9,337.84,337.87,3340.0,338.6,338.9,337.84,337.87,3340.0
2024-10-28 10:40:00,337.88,338.37,337.72,338.37,3176.0,337.88,338.37,337.72,338.37,3176.0
2024-10-28 10:45:00,338.41,338.41,338.15,338.16,1464.0,338.41,338.41,338.15,338.16,1464.0
2024-10-28 10:50:00,338.16,338.38,337.95,338.38,1683.0,338.16,338.38,337.95,338.38,1683.0
2024-10-28 10:55:00,338.25,338.59,337.96,338.59,2876.0,338.25,338.59,337.96,338.59,2876.0
2024-10-28 11:00:00,338.61,338.64,338.44,338.64,2493.0,338.61,338.64,338.44,338.64,2493.0
2024-10-28 11:05:00,338.75,338.76,338.48,338.6,1600.0,338.75,338.76,338.48,338.6,1600.0
2024-10-28 11:10:00,338.6,338.92,338.38,338.63,6920.0,338.6,338.92,338.38,338.63,6920.0
2024-10-28 11:15:00,338.53,338.53,338.21,338.37,1825.0,338.53,338.53,338.21,338.37,1825.0
2024-10-28 11:20:00,338.21,338.28,337.55,337.69,2570.0,338.21,338.28,337.55,337.69,2570.0
2024-10-28 11:25:00,337.59,338.1,337.09,338.1,1700.0,337.59,338.1,337.09,338.1,1700.0
2024-10-28 11:30:00,338.12,338.12,337.7,337.84,3516.0,338.12,338.12,337.7,337.84,3516.0
2024-10-28 11:35:00,337.94,338.11,337.93,338.08,927.0,337.94,338.11,337.93,338.08,927.0
2024-10-28 11:40:00,338.08,338.08,337.58,337.58,1750.0,338.08,338.08,337.58,337.58,1750.0
2024-10-28 11:45:00,337.8,337.92,337.58,337.92,1350.0,337.8,337.92,337.58,337.92,1350.0
2024-10-28 11:50:00,337.97,338.68,337.96,338.48,4807.0,337.97,338.68,337.96,338.48,4807.0
2024-10-28 11:55:00,338.48,338.48,337.88,337.97,3116.0,338.48,338.48,337.88,337.97,3116.0
2024-10-28 12:00:00,337.89,337.97,337.89,337.97,400.0,337.89,337.97,337.89,337.97,400.0
2024-10-28 12:05:00,337.97,338.22,337.9,338.22,2138.0,337.97,338.22,337.9,338.22,2138.0
2024-10-28 12:10:00,338.07,338.29,338.07,338.29,1000.0,338.07,338.29,338.07,338.29,1000.0
2024-10-28 12:15:00,338.17,338.58,338.17,338.49,1720.0,338.17,338.58,338.17,338.49,1720.0
2024-10-28 12:20:00,338.44,338.44,337.66,337.72,3386.0,338.44,338.44,337.66,337.72,3386.0
2024-10-28 12:25:00,337.67,337.67,336.25,336.25,3300.0,337.67,337.67,336.25,336.25,3300.0
2024-10-28 12:30:00,336.18,336.18,335.39,335.69,2993.0,336.18,336.18,335.39,335.69,2993.0
2024-10-28 12:35:00,335.45,335.48,335.06,335.22,2506.0,335.45,335.48,335.06,335.22,2506.0
2024-10-28 12:40:00,335.16,335.66,335.16,335.5,5274.0,335.16,335.66,335.16,335.5,5274.0
2024-10-28 12:45:00,335.51,335.64,335.24,335.4,1771.0,335.51,335.64,335.24,335.4,1771.0
2024-10-28 12:50:00,335.24,335.24,334.04,334.05,3062.0,335.24,335.24,334.04,334.05,3062.0
2024-10-28 12:55:00,333.99,334.67,333.89,334.56,6031.0,333.99,334.67,333.89,334.56,6031.0
2024-10-28 13:00:00,334.72,334.74,334.17,334.22,4487.0,334.72,334.74,334.17,334.22,4487.0
2024-10-28 13:05:00,334.3,334.73,334.23,334.59,1599.0,334.3,334.73,334.23,334.59,1599.0
2024-10-28 13:10:00,334.5,334.5,332.59,332.59,1100.0,334.5,334.5,332.59,332.59,1100.0
2024-10-28 13:15:00,332.92,333.13,332.92,333.11,900.0,332.92,333.13,332.92,333.11,900.0
2024-10-28 13:20:00,332.98,333.74,332.98,333.68,3075.0,332.98,333.74,332.98,333.68,3075.0
2024-10-28 13:25:00,333.72,333.95,333.64,333.67,1500.0,333.72,333.95,333.64,333.67,1500.0
2024-10-28 13:30:00,333.66,334.11,333.55,333.69,2000.0,333.66,334.11,333.55,333.69,2000.0
2024-10-28 13:35:00,333.66,334.3,333.25,334.24,2451.0,333.66,334.3,333.25,334.24,2451.0
2024-10-28 13:40:00,334.29,334.89,334.28,334.65,1352.0,334.29,334.89,334.28,334.65,1352.0
2024-10-28 13:45:00,334.63,334.63,333.59,333.69,5271.0,334.63,334.63,333.59,333.69,5271.0
2024-10-28 13:50:00,333.68,333.71,333.27,333.46,2164.0,333.68,333.71,333.27,333.46,2164.0
2024-10-28 13:55:00,333.64,333.68,333.4,333.68,1535.0,333.64,333.68,333.4,333.68,1535.0
2024-10-28 14:00:00,333.46,334.0,333.4,333.92,3483.0,333.46,334.0,333.4,333.92,3483.0
2024-10-28 14:05:00,333.82,334.01,333.82,333.98,7200.0,333.82,334.01,333.82,333.98,7200.0
2024-10-28 14:10:00,333.79,333.79,332.74,332.84,6099.0,333.79,333.79,332.74,332.84,6099.0
2024-10-28 14:15:00,332.62,332.65,332.21,332.21,803.0,332.62,332.65,332.21,332.21,803.0
2024-10-28 14:20:00,332.13,332.26,331.85,331.86,1701.0,332.13,332.26,331.85,331.86,1701.0
2024-10-28 14:25:00,331.84,332.22,331.84,332.06,2500.0,331.84,332.22,331.84,332.06,2500.0
2024-10-28 14:30:00,331.97,332.0,331.34,331.56,55581.0,331.97,332.0,331.34,331.56,55581.0
2024-10-28 14:35:00,331.56,331.56,330.85,330.85,2600.0,331.56,331.56,330.85,330.85,2600.0
2024-10-28 14:40:00,331.0,331.22,330.66,330.96,4326.0,331.0,331.22,330.66,330.96,4326.0
2024-10-28 14:45:00,331.0,331.39,330.68,331.25,6249.0,331.0,331.39,330.68,331.25,6249.0
2024-10-28 14:50:00,331.26,331.4,331.0,331.26,4232.0,331.26,331.4,331.0,331.26,4232.0
2024-10-28 14:55:00,331.28,331.28,330.71,330.71,1668.0,331.28,331.28,330.71,330.71,1668.0
2024-10-28 15:00:00,330.7,331.06,330.6,330.82,3143.0,330.7,331.06,330.6,330.82,3143.0
2024-10-28 15:05:00,330.87,330.87,329.72,329.72,8120.0,330.87,330.87,329.72,329.72,8120.0
2024-10-28 15:10:00,329.8,330.29,329.73,329.88,8559.0,329.8,330.29,329.73,329.88,8559.0
2024-10-28 15:15:00,329.98,330.56,329.97,330.56,3720.0,329.98,330.56,329.97,330.56,3720.0
2024-10-28 15:20:00,330.3,330.3,329.89,330.09,3998.0,330.3,330.3,329.89,330.09,3998.0
2024-10-28 15:25:00,330.05,330.56,329.85,330.56,9352.0,330.05,330.56,329.85,330.56,9352.0
2024-10-28 15:30:00,330.56,330.99,330.56,330.92,3501.0,330.56,330.99,330.56,330.92,3501.0
2024-10-28 15:35:00,330.76,330.99,330.08,330.08,3205.0,330.76,330.99,330.08,330.08,3205.0
2024-10-28 15:40:00,330.12,330.51,329.62,329.62,8582.0,330.12,330.51,329.62,329.62,8582.0
2024-10-28 15:45:00,329.54,329.9,329.47,329.5,3732.0,329.54,329.9,329.47,329.5,3732.0
2024-10-28 15:50:00,329.62,329.76,329.3,329.6,11770.0,329.62,329.76,329.3,329.6,11770.0
2024-10-28 15:55:00,329.7,329.91,329.3,329.86,38966.0,329.7,329.91,329.3,329.86,38966.0
2024-10-29 09:30:00,328.46,328.59,326.07,326.11,10616.0,328.46,328.59,326.07,326.11,10616.0
2024-10-29 09:35:00,326.07,326.78,326.07,326.64,2200.0,326.07,326.78,326.07,326.64,2200.0
2024-10-29 09:40:00,326.57,327.55,326.53,327.25,18377.0,326.57,327.55,326.53,327.25,18377.0
2024-10-29 09:45:00,326.83,327.2,326.55,327.19,5739.0,326.83,327.2,326.55,327.19,5739.0
2024-10-29 09:50:00,326.97,328.43,326.63,328.43,14836.0,326.97,328.43,326.63,328.43,14836.0
2024-10-29 09:55:00,328.44,328.6,327.9,328.48,10463.0,328.44,328.6,327.9,328.48,10463.0
2024-10-29 10:00:00,328.35,329.75,328.35,329.72,8173.0,328.35,329.75,328.35,329.72,8173.0
2024-10-29 10:05:00,329.86,330.02,328.64,328.85,3325.0,329.86,330.02,328.64,328.85,3325.0
2024-10-29 10:10:00,328.85,328.86,327.35,327.35,6012.0,328.85,328.86,327.35,327.35,6012.0
2024-10-29 10:15:00,327.45,327.93,327.38,327.75,1699.0,327.45,327.93,327.38,327.75,1699.0
2024-10-29 10:20:00,327.79,328.99,327.75,328.99,2754.0,327.79,328.99,327.75,328.99,2754.0
2024-10-29 10:25:00,329.18,329.49,328.55,328.62,2298.0,329.18,329.49,328.55,328.62,2298.0
2024-10-29 10:30:00,328.63,329.5,328.62,329.23,3700.0,328.63,329.5,328.62,329.23,3700.0
2024-10-29 10:35:00,329.23,329.31,328.07,328.09,13495.0,329.23,329.31,328.07,328.09,13495.0
2024-10-29 10:40:00,328.1,328.66,327.99,328.66,2000.0,328.1,328.66,327.99,328.66,2000.0
2024-10-29 10:45:00,328.57,328.83,327.74,328.27,6176.0,328.57,328.83,327.74,328.27,6176.0
2024-10-29 10:50:00,328.12,328.44,327.96,328.29,3060.0,328.12,328.44,327.96,328.29,3060.0
2024-10-29 10:55:00,328.45,328.45,327.55,327.78,5080.0,328.45,328.45,327.55,327.78,5080.0
2024-10-29 11:00:00,327.78,327.94,327.27,327.4,11039.0,327.78,327.94,327.27,327.4,11039.0
2024-10-29 11:05:00,327.34,327.4,326.54,326.54,2807.0,327.34,327.4,326.54,326.54,2807.0
2024-10-29 11:10:00,326.68,326.84,326.6,326.84,500.0,326.68,326.84,326.6,326.84,500.0
2024-10-29 11:15:00,326.71,327.43,326.7,327.22,3124.0,326.71,327.43,326.7,327.22,3124.0
2024-10-29 11:20:00,327.19,328.1,327.19,328.05,2100.0,327.19,328.1,327.19,328.05,2100.0
2024-10-29 11:25:00,328.03,328.1,327.66,327.67,3009.0,328.03,328.1,327.66,327.67,3009.0
2024-10-29 11:30:00,327.83,329.51,327.69,329.51,2845.0,327.83,329.51,327.69,329.51,2845.0
2024-10-29 11:35:00,329.52,329.55,329.02,329.21,800.0,329.52,329.55,329.02,329.21,800.0
2024-10-29 11:40:00,329.76,329.76,328.88,328.93,2389.0,329.76,329.76,328.88,328.93,2389.0
2024-10-29 11:45:00,328.94,329.06,328.14,328.14,3808.0,328.94,329.06,328.14,328.14,3808.0
2024-10-29 11:50:00,328.17,328.18,327.89,327.9,400.0,328.17,328.18,327.89,327.9,400.0
2024-10-29 11:55:00,327.93,327.93,327.72,327.93,826.0,327.93,327.93,327.72,327.93,826.0
2024-10-29 12:00:00,327.86,327.94,327.75,327.75,1413.0,327.86,327.94,327.75,327.75,1413.0
2024-10-29 12:05:00,327.66,327.8,327.59,327.6,1866.0,327.66,327.8,327.59,327.6,1866.0
2024-10-29 12:10:00,327.62,327.78,327.15,327.15,3328.0,327.62,327.78,327.15,327.15,3328.0
2024-10-29 12:15:00,327.39,327.49,326.8,327.06,3217.0,327.39,327.49,326.8,327.06,3217.0
2024-10-29 12:20:00,326.83,327.07,326.1,327.0,6261.0,326.83,327.07,326.1,327.0,6261.0
2024-10-29 12:25:00,327.0,327.09,326.53,326.68,1100.0,327.0,327.09,326.53,326.68,1100.0
2024-10-29 12:30:00,326.69,326.69,326.21,326.51,3467.0,326.69,326.69,326.21,326.51,3467.0
2024-10-29 12:35:00,326.31,326.5,326.3,326.41,1039.0,326.31,326.5,326.3,326.41,1039.0
2024-10-29 12:40:00,326.42,326.5,326.29,326.32,1300.0,326.42,326.5,326.29,326.32,1300.0
2024-10-29 12:45:00,326.43,326.43,326.23,326.35,2120.0,326.43,326.43,326.23,326.35,2120.0
2024-10-29 12:50:00,326.42,327.02,326.42,327.0,4700.0,326.42,327.02,326.42,327.0,4700.0
2024-10-29 12:55:00,327.0,327.14,326.9,327.14,1100.0,327.0,327.14,326.9,327.14,1100.0
2024-10-29 13:00:00,326.98,326.98,326.81,326.83,1311.0,326.98,326.98,326.81,326.83,1311.0
2024-10-29 13:05:00,326.84,327.01,326.48,326.61,3448.0,326.84,327.01,326.48,326.61,3448.0
2024-10-29 13:10:00,326.49,326.73,326.34,326.73,1576.0,326.49,326.73,326.34,326.73,1576.0
2024-10-29 13:15:00,326.79,327.5,326.74,327.37,1800.0,326.79,327.5,326.74,327.37,1800.0
2024-10-29 13:20:00,327.37,327.37,326.77,326.93,1100.0,327.37,327.37,326.77,326.93,1100.0
2024-10-29 13:25:00,327.06,327.06,326.78,326.99,1968.0,327.06,327.06,326.78,326.99,1968.0
2024-10-29 13:30:00,326.94,327.1,326.94,327.1,600.0,326.94,327.1,326.94,327.1,600.0
2024-10-29 13:35:00,326.99,327.04,326.45,326.5,4556.0,326.99,327.04,326.45,326.5,4556.0
2024-10-29 13:40:00,326.35,326.35,325.99,325.99,1794.0,326.35,326.35,325.99,325.99,1794.0
2024-10-29 13:45:00,326.05,326.05,325.67,325.86,2603.0,326.05,326.05,325.67,325.86,2603.0
2024-10-29 13:50:00,325.78,325.95,325.77,325.95,500.0,325.78,325.95,325.77,325.95,500.0
2024-10-29 13:55:00,325.89,325.89,325.46,325.54,2150.0,325.89,325.89,325.46,325.54,2150.0
2024-10-29 14:00:00,325.5,325.79,325.44,325.51,4620.0,325.5,325.79,325.44,325.51,4620.0
2024-10-29 14:05:00,325.56,325.57,325.37,325.43,1756.0,325.56,325.57,325.37,325.43,1756.0
2024-10-29 14:10:00,325.48,325.94,325.28,325.94,2660.0,325.48,325.94,325.28,325.94,2660.0
2024-10-29 14:15:00,325.95,326.38,325.78,326.38,2575.0,325.95,326.38,325.78,326.38,2575.0
2024-10-29 14:20:00,326.47,326.85,326.35,326.85,1922.0,326.47,326.85,326.35,326.85,1922.0
2024-10-29 14:25:00,326.6,326.61,326.26,326.38,2477.0,326.6,326.61,326.26,326.38,2477.0
2024-10-29 14:30:00,326.4,326.64,326.4,326.64,1061.0,326.4,326.64,326.4,326.64,1061.0
2024-10-29 14:35:00,326.5,326.68,326.5,326.68,1672.0,326.5,326.68,326.5,326.68,1672.0
2024-10-29 14:40:00,326.44,326.87,326.34,326.87,1365.0,326.44,326.87,326.34,326.87,1365.0
2024-10-29 14:45:00,326.98,326.98,326.33,326.5,3107.0,326.98,326.98,326.33,326.5,3107.0
2024-10-29 14:50:00,326.48,326.71,326.48,326.61,6606.0,326.48,326.71,326.48,326.61,6606.0
2024-10-29 14:55:00,326.52,326.69,326.45,326.57,3028.0,326.52,326.69,326.45,326.57,3028.0
2024-10-29 15:00:00,326.69,326.91,326.69,326.91,800.0,326.69,326.91,326.69,326.91,800.0
2024-10-29 15:05:00,326.83,326.93,326.74,326.93,1417.0,326.83,326.93,326.74,326.93,1417.0
2024-10-29 15:10:00,326.95,327.03,326.65,326.65,1990.0,326.95,327.03,326.65,326.65,1990.0
2024-10-29 15:15:00,326.61,326.78,326.46,326.61,1900.0,326.61,326.78,326.46,326.61,1900.0
2024-10-29 15:20:00,326.61,326.79,326.57,326.79,1618.0,326.61,326.79,326.57,326.79,1618.0
2024-10-29 15:25:00,326.68,326.88,326.5,326.79,4697.0,326.68,326.88,326.5,326.79,4697.0
2024-10-29 15:30:00,326.79,326.86,326.43,326.69,8949.0,326.79,326.86,326.43,326.69,8949.0
2024-10-29 15:35:00,326.76,326.78,326.61,326.65,2470.0,326.76,326.78,326.61,326.65,2470.0
2024-10-29 15:40:00,326.54,326.64,326.15,326.22,9145.0,326.54,326.64,326.15,326.22,9145.0
2024-10-29 15:45:00,326.22,327.4,326.05,327.34,4845.0,326.22,327.4,326.05,327.34,4845.0
2024-10-29 15:50:00,327.16,327.64,326.63,327.58,23785.0,327.16,327.64,326.63,327.58,23785.0
2024-10-29 15:55:00,327.5,327.51,326.93,327.2,45110.0,327.5,327.51,326.93,327.2,45110.0
2024-10-30 09:30:00,325.0,326.73,324.94,324.94,10997.0,325.0,326.73,324.94,324.94,10997.0
2024-10-30 09:35:00,325.98,328.85,325.87,328.85,7159.0,325.98,328.85,325.87,328.85,7159.0
2024-10-30 09:40:00,328.85,328.85,327.7,328.11,3115.0,328.85,328.85,327.7,328.11,3115.0
2024-10-30 09:45:00,327.51,328.19,327.51,328.19,1000.0,327.51,328.19,327.51,328.19,1000.0
2024-10-30 09:50:00,328.64,328.94,327.34,327.35,3600.0,328.64,328.94,327.34,327.35,3600.0
2024-10-30 09:55:00,327.21,328.7,327.21,328.31,3451.0,327.21,328.7,327.21,328.31,3451.0
2024-10-30 10:00:00,328.2,328.2,327.83,328.0,4712.0,328.2,328.2,327.83,328.0,4712.0
2024-10-30 10:05:00,328.23,328.73,327.7,327.71,3489.0,328.23,328.73,327.7,327.71,3489.0
2024-10-30 10:10:00,327.93,329.35,327.26,329.29,12491.0,327.93,329.35,327.26,329.29,12491.0
2024-10-30 10:15:00,329.27,329.93,329.01,329.01,5903.0,329.27,329.93,329.01,329.01,5903.0
2024-10-30 10:20:00,329.25,329.25,328.54,328.78,2731.0,329.25,329.25,328.54,328.78,2731.0
2024-10-30 10:25:00,328.87,329.06,328.61,328.66,6481.0,328.87,329.06,328.61,328.66,6481.0
2024-10-30 10:30:00,328.56,329.45,328.43,328.91,7670.0,328.56,329.45,328.43,328.91,7670.0
2024-10-30 10:35:00,328.94,329.02,328.49,328.97,12679.0,328.94,329.02,328.49,328.97,12679.0
2024-10-30 10:40:00,328.86,329.07,328.56,328.78,8994.0,328.86,329.07,328.56,328.78,8994.0
2024-10-30 10:45:00,328.78,328.97,328.22,328.5,3655.0,328.78,328.97,328.22,328.5,3655.0
2024-10-30 10:50:00,328.33,328.47,327.87,328.45,8965.0,328.33,328.47,327.87,328.45,8965.0
2024-10-30 10:55:00,328.25,328.27,327.66,328.22,7073.0,328.25,328.27,327.66,328.22,7073.0
2024-10-30 11:00:00,328.0,328.47,327.85,328.44,4468.0,328.0,328.47,327.85,328.44,4468.0
2024-10-30 11:05:00,328.37,328.46,327.56,328.06,3100.0,328.37,328.46,327.56,328.06,3100.0
2024-10-30 11:10:00,328.26,328.26,327.23,327.23,3600.0,328.26,328.26,327.23,327.23,3600.0
2024-10-30 11:15:00,327.44,327.63,327.09,327.63,1431.0,327.44,327.63,327.09,327.63,1431.0
2024-10-30 11:20:00,327.52,327.69,327.39,327.53,2260.0,327.52,327.69,327.39,327.53,2260.0
2024-10-30 11:25:00,327.45,329.24,327.4,329.24,4526.0,327.45,329.24,327.4,329.24,4526.0
2024-10-30 11:30:00,329.07,330.32,328.83,330.32,4146.0,329.07,330.32,328.83,330.32,4146.0
2024-10-30 11:35:00,330.6,330.83,330.48,330.55,2138.0,330.6,330.83,330.48,330.55,2138.0
2024-10-30 11:40:00,330.66,330.97,330.3,330.93,3951.0,330.66,330.97,330.3,330.93,3951.0
2024-10-30 11:45:00,330.97,331.21,330.88,330.97,2950.0,330.97,331.21,330.88,330.97,2950.0
2024-10-30 11:50:00,330.93,331.0,330.35,330.52,1700.0,330.93,331.0,330.35,330.52,1700.0
2024-10-30 11:55:00,330.26,330.51,330.03,330.25,4292.0,330.26,330.51,330.03,330.25,4292.0
2024-10-30 12:00:00,330.22,330.45,329.95,330.37,1488.0,330.22,330.45,329.95,330.37,1488.0
2024-10-30 12:05:00,330.28,330.38,330.03,330.16,1898.0,330.28,330.38,330.03,330.16,1898.0
2024-10-30 12:10:00,330.04,330.29,330.03,330.06,3803.0,330.04,330.29,330.03,330.06,3803.0
2024-10-30 12:15:00,330.25,330.57,330.03,330.42,3063.0,330.25,330.57,330.03,330.42,3063.0
2024-10-30 12:20:00,330.42,330.56,330.03,330.03,2900.0,330.42,330.56,330.03,330.03,2900.0
2024-10-30 12:25:00,330.13,330.69,330.13,330.48,5049.0,330.13,330.69,330.13,330.48,5049.0
2024-10-30 12:30:00,330.34,330.73,329.98,330.73,5241.0,330.34,330.73,329.98,330.73,5241.0
2024-10-30 12:35:00,331.25,331.27,330.93,331.26,1980.0,331.25,331.27,330.93,331.26,1980.0
2024-10-30 12:40:00,331.16,331.16,330.95,330.98,1300.0,331.16,331.16,330.95,330.98,1300.0
2024-10-30 12:45:00,331.0,331.12,330.64,330.84,3206.0,331.0,331.12,330.64,330.84,3206.0
2024-10-30 12:50:00,330.86,330.86,330.52,330.67,1940.0,330.86,330.86,330.52,330.67,1940.0
2024-10-30 12:55:00,330.59,331.05,330.46,331.05,5728.0,330.59,331.05,330.46,331.05,5728.0
2024-10-30 13:00:00,330.98,331.34,330.9,331.2,5433.0,330.98,331.34,330.9,331.2,5433.0
2024-10-30 13:05:00,331.2,331.35,331.16,331.2,1200.0,331.2,331.35,331.16,331.2,1200.0
2024-10-30 13:10:00,331.17,331.75,331.14,331.75,1605.0,331.17,331.75,331.14,331.75,1605.0
2024-10-30 13:15:00,331.75,331.76,331.44,331.68,4110.0,331.75,331.76,331.44,331.68,4110.0
2024-10-30 13:20:00,331.68,332.09,331.68,331.93,2400.0,331.68,332.09,331.68,331.93,2400.0
2024-10-30 13:25:00,332.12,332.7,332.07,332.21,5505.0,332.12,332.7,332.07,332.21,5505.0
2024-10-30 13:30:00,332.21,332.32,331.69,331.78,11979.0,332.21,332.32,331.69,331.78,11979.0
2024-10-30 13:35:00,331.93,333.06,331.76,332.96,7227.0,331.93,333.06,331.76,332.96,7227.0
2024-10-30 13:40:00,332.8,333.4,332.62,333.28,5600.0,332.8,333.4,332.62,333.28,5600.0
2024-10-30 13:45:00,333.22,333.28,331.77,332.01,9267.0,333.22,333.28,331.77,332.01,9267.0
2024-10-30 13:50:00,331.98,332.23,331.61,332.18,2400.0,331.98,332.23,331.61,332.18,2400.0
2024-10-30 13:55:00,332.18,332.48,332.08,332.31,8010.0,332.18,332.48,332.08,332.31,8010.0
2024-10-30 14:00:00,332.27,333.08,332.26,333.08,16990.0,332.27,333.08,332.26,333.08,16990.0
2024-10-30 14:05:00,332.98,333.29,332.91,333.03,3808.0,332.98,333.29,332.91,333.03,3808.0
2024-10-30 14:10:00,333.03,333.55,332.88,332.98,5752.0,333.03,333.55,332.88,332.98,5752.0
2024-10-30 14:15:00,333.3,333.74,333.29,333.74,4904.0,333.3,333.74,333.29,333.74,4904.0
2024-10-30 14:20:00,333.67,333.98,333.61,333.82,5560.0,333.67,333.98,333.61,333.82,5560.0
2024-10-30 14:25:00,333.94,334.3,333.77,334.0,10350.0,333.94,334.3,333.77,334.0,10350.0
2024-10-30 14:30:00,333.92,334.16,333.52,334.07,5387.0,333.92,334.16,333.52,334.07,5387.0
2024-10-30 14:35:00,333.86,333.86,333.27,333.35,2700.0,333.86,333.86,333.27,333.35,2700.0
2024-10-30 14:40:00,333.54,333.72,333.23,333.38,3148.0,333.54,333.72,333.23,333.38,3148.0
2024-10-30 14:45:00,333.38,333.38,332.83,332.83,4009.0,333.38,333.38,332.83,332.83,4009.0
2024-10-30 14:50:00,332.83,332.83,332.55,332.72,2117.0,332.83,332.83,332.55,332.72,2117.0
2024-10-30 14:55:00,332.72,332.91,332.45,332.91,10413.0,332.72,332.91,332.45,332.91,10413.0
2024-10-30 15:00:00,332.86,333.01,332.66,332.88,4783.0,332.86,333.01,332.66,332.88,4783.0
2024-10-30 15:05:00,332.89,333.56,332.89,333.32,3944.0,332.89,333.56,332.89,333.32,3944.0
2024-10-30 15:10:00,333.32,333.51,332.98,333.36,9811.0,333.32,333.51,332.98,333.36,9811.0
2024-10-30 15:15:00,333.36,333.56,332.91,332.91,8217.0,333.36,333.56,332.91,332.91,8217.0
2024-10-30 15:20:00,332.78,333.01,332.77,332.94,3874.0,332.78,333.01,332.77,332.94,3874.0
2024-10-30 15:25:00,333.1,333.47,332.93,333.13,4618.0,333.1,333.47,332.93,333.13,4618.0
2024-10-30 15:30:00,333.2,333.2,332.52,332.63,4905.0,333.2,333.2,332.52,332.63,4905.0
2024-10-30 15:35:00,332.52,333.3,332.42,333.16,6830.0,332.52,333.3,332.42,333.16,6830.0
2024-10-30 15:40:00,332.94,333.0,332.28,332.28,8203.0,332.94,333.0,332.28,332.28,8203.0
2024-10-30 15:45:00,332.25,332.25,331.62,331.81,6441.0,332.25,332.25,331.62,331.81,6441.0
2024-10-30 15:50:00,331.81,332.12,331.5,331.9,23747.0,331.81,332.12,331.5,331.9,23747.0
2024-10-30 15:55:00,331.73,331.93,330.54,331.39,35934.0,331.73,331.93,330.54,331.39,35934.0
2024-10-31 09:30:00,343.98,351.36,339.45,340.03,152716.0,343.98,351.36,339.45,340.03,152716.0
2024-10-31 09:35:00,339.47,342.52,337.72,341.27,14766.0,339.47,342.52,337.72,341.27,14766.0
2024-10-31 09:40:00,342.34,342.34,337.95,338.58,25102.0,342.34,342.34,337.95,338.58,25102.0
2024-10-31 09:45:00,338.44,340.58,337.59,338.96,18691.0,338.44,340.58,337.59,338.96,18691.0
2024-10-31 09:50:00,338.96,340.64,337.27,337.59,16835.0,338.96,340.64,337.27,337.59,16835.0
2024-10-31 09:55:00,337.6,338.58,336.09,337.19,19756.0,337.6,338.58,336.09,337.19,19756.0
2024-10-31 10:00:00,336.77,337.56,335.65,336.23,13042.0,336.77,337.56,335.65,336.23,13042.0
2024-10-31 10:05:00,336.13,336.13,334.5,334.5,37066.0,336.13,336.13,334.5,334.5,37066.0
2024-10-31 10:10:00,334.44,334.88,333.3,334.44,21426.0,334.44,334.88,333.3,334.44,21426.0
2024-10-31 10:15:00,334.58,335.95,334.57,335.95,11376.0,334.58,335.95,334.57,335.95,11376.0
2024-10-31 10:20:00,335.11,335.26,332.59,333.41,20806.0,335.11,335.26,332.59,333.41,20806.0
2024-10-31 10:25:00,332.98,334.29,332.18,332.65,10975.0,332.98,334.29,332.18,332.65,10975.0
2024-10-31 10:30:00,333.14,333.63,332.21,333.47,8813.0,333.14,333.63,332.21,333.47,8813.0
2024-10-31 10:35:00,333.48,333.48,331.7,332.66,13795.0,333.48,333.48,331.7,332.66,13795.0
2024-10-31 10:40:00,332.52,332.77,331.67,332.07,9542.0,332.52,332.77,331.67,332.07,9542.0
2024-10-31 10:45:00,332.12,332.12,331.01,331.13,6308.0,332.12,332.12,331.01,331.13,6308.0
2024-10-31 10:50:00,331.14,332.03,331.01,331.3,13320.0,331.14,332.03,331.01,331.3,13320.0
2024-10-31 10:55:00,331.09,331.54,329.54,329.66,17106.0,331.09,331.54,329.54,329.66,17106.0
2024-10-31 11:00:00,329.61,330.34,329.34,329.37,8334.0,329.61,330.34,329.34,329.37,8334.0
2024-10-31 11:05:00,329.56,330.44,329.02,330.27,6707.0,329.56,330.44,329.02,330.27,6707.0
2024-10-31 11:10:00,330.46,331.02,329.79,331.0,20054.0,330.46,331.02,329.79,331.0,20054.0
2024-10-31 11:15:00,330.71,330.73,329.58,329.59,9800.0,330.71,330.73,329.58,329.59,9800.0
2024-10-31 11:20:00,329.49,331.93,329.49,331.9,8542.0,329.49,331.93,329.49,331.9,8542.0
2024-10-31 11:25:00,331.71,331.91,331.44,331.75,4750.0,331.71,331.91,331.44,331.75,4750.0
2024-10-31 11:30:00,332.08,332.35,331.5,331.8,9753.0,332.08,332.35,331.5,331.8,9753.0
2024-10-31 11:35:00,331.55,332.66,331.41,331.77,6716.0,331.55,332.66,331.41,331.77,6716.0
2024-10-31 11:40:00,331.8,332.5,331.78,332.12,2029.0,331.8,332.5,331.78,332.12,2029.0
2024-10-31 11:45:00,332.11,333.52,332.1,332.6,6235.0,332.11,333.52,332.1,332.6,6235.0
2024-10-31 11:50:00,332.57,332.9,331.74,332.33,4800.0,332.57,332.9,331.74,332.33,4800.0
2024-10-31 11:55:00,332.25,332.38,331.79,332.13,4913.0,332.25,332.38,331.79,332.13,4913.0
2024-10-31 12:00:00,332.15,332.56,331.81,332.23,4425.0,332.15,332.56,331.81,332.23,4425.0
2024-10-31 12:05:00,332.19,332.82,332.08,332.34,6453.0,332.19,332.82,332.08,332.34,6453.0
2024-10-31 12:10:00,332.41,332.64,332.23,332.6,4990.0,332.41,332.64,332.23,332.6,4990.0
2024-10-31 12:15:00,332.78,332.86,332.32,332.68,4008.0,332.78,332.86,332.32,332.68,4008.0
2024-10-31 12:20:00,332.5,332.61,331.41,331.41,6586.0,332.5,332.61,331.41,331.41,6586.0
2024-10-31 12:25:00,331.33,331.46,330.8,331.13,6668.0,331.33,331.46,330.8,331.13,6668.0
2024-10-31 12:30:00,331.05,331.17,330.32,330.87,15588.0,331.05,331.17,330.32,330.87,15588.0
2024-10-31 12:35:00,330.79,332.12,330.79,332.12,6965.0,330.79,332.12,330.79,332.12,6965.0
2024-10-31 12:40:00,331.95,332.22,331.46,331.46,12590.0,331.95,332.22,331.46,331.46,12590.0
2024-10-31 12:45:00,331.3,331.3,330.76,331.0,7121.0,331.3,331.3,330.76,331.0,7121.0
2024-10-31 12:50:00,330.97,331.27,329.43,329.91,12455.0,330.97,331.27,329.43,329.91,12455.0
2024-10-31 12:55:00,329.94,331.21,329.88,331.08,8736.0,329.94,331.21,329.88,331.08,8736.0
2024-10-31 13:00:00,331.27,331.45,330.48,330.68,6937.0,331.27,331.45,330.48,330.68,6937.0
2024-10-31 13:05:00,330.88,331.09,330.35,330.78,5936.0,330.88,331.09,330.35,330.78,5936.0
2024-10-31 13:10:00,330.87,330.87,330.08,330.08,8105.0,330.87,330.87,330.08,330.08,8105.0
2024-10-31 13:15:00,330.07,330.08,329.38,329.47,7708.0,330.07,330.08,329.38,329.47,7708.0
2024-10-31 13:20:00,329.47,329.82,328.76,329.8,10428.0,329.47,329.82,328.76,329.8,10428.0
2024-10-31 13:25:00,329.8,329.95,328.9,329.2,9912.0,329.8,329.95,328.9,329.2,9912.0
2024-10-31 13:30:00,329.04,329.7,328.86,329.25,12768.0,329.04,329.7,328.86,329.25,12768.0
2024-10-31 13:35:00,329.45,329.79,329.3,329.5,5767.0,329.45,329.79,329.3,329.5,5767.0
2024-10-31 13:40:00,329.53,329.62,329.25,329.55,4543.0,329.53,329.62,329.25,329.55,4543.0
2024-10-31 13:45:00,329.51,329.55,328.86,329.09,7978.0,329.51,329.55,328.86,329.09,7978.0
2024-10-31 13:50:00,328.83,329.0,328.09,328.24,5908.0,328.83,329.0,328.09,328.24,5908.0
2024-10-31 13:55:00,328.24,328.81,328.21,328.58,4591.0,328.24,328.81,328.21,328.58,4591.0
2024-10-31 14:00:00,328.56,329.13,328.5,328.81,5457.0,328.56,329.13,328.5,328.81,5457.0
2024-10-31 14:05:00,329.0,329.5,328.94,329.5,6322.0,329.0,329.5,328.94,329.5,6322.0
2024-10-31 14:10:00,329.52,329.53,329.01,329.01,6086.0,329.52,329.53,329.01,329.01,6086.0
2024-10-31 14:15:00,328.96,329.59,328.96,329.53,6269.0,328.96,329.59,328.96,329.53,6269.0
2024-10-31 14:20:00,329.7,329.84,329.65,329.71,3031.0,329.7,329.84,329.65,329.71,3031.0
2024-10-31 14:25:00,329.71,330.0,329.58,329.92,2745.0,329.71,330.0,329.58,329.92,2745.0
2024-10-31 14:30:00,330.05,330.26,329.16,329.72,6598.0,330.05,330.26,329.16,329.72,6598.0
2024-10-31 14:35:00,329.63,329.74,329.33,329.57,3015.0,329.63,329.74,329.33,329.57,3015.0
2024-10-31 14:40:00,329.52,329.82,329.14,329.82,6575.0,329.52,329.82,329.14,329.82,6575.0
2024-10-31 14:45:00,329.65,329.7,329.38,329.58,6335.0,329.65,329.7,329.38,329.58,6335.0
2024-10-31 14:50:00,329.46,329.59,329.13,329.38,5411.0,329.46,329.59,329.13,329.38,5411.0
2024-10-31 14:55:00,329.28,329.28,328.43,328.6,15980.0,329.28,329.28,328.43,328.6,15980.0
2024-10-31 15:00:00,328.43,328.59,328.07,328.16,5708.0,328.43,328.59,328.07,328.16,5708.0
2024-10-31 15:05:00,328.38,328.39,327.14,327.3,19604.0,328.38,328.39,327.14,327.3,19604.0
2024-10-31 15:10:00,327.26,327.47,326.87,327.35,5614.0,327.26,327.47,326.87,327.35,5614.0
2024-10-31 15:15:00,327.5,327.64,327.12,327.29,7368.0,327.5,327.64,327.12,327.29,7368.0
2024-10-31 15:20:00,327.28,327.57,327.18,327.3,4164.0,327.28,327.57,327.18,327.3,4164.0
2024-10-31 15:25:00,327.21,327.59,326.64,327.09,12073.0,327.21,327.59,326.64,327.09,12073.0
2024-10-31 15:30:00,327.11,327.39,327.05,327.12,8855.0,327.11,327.39,327.05,327.12,8855.0
2024-10-31 15:35:00,327.18,327.22,326.3,326.3,14086.0,327.18,327.22,326.3,326.3,14086.0
2024-10-31 15:40:00,326.51,326.82,326.19,326.53,17942.0,326.51,326.82,326.19,326.53,17942.0
2024-10-31 15:45:00,326.63,327.56,326.52,327.29,24470.0,326.63,327.56,326.52,327.29,24470.0
2024-10-31 15:50:00,327.55,328.16,327.28,327.9,37801.0,327.55,328.16,327.28,327.9,37801.0
2024-10-31 15:55:00,328.12,329.33,327.54,327.61,76874.0,328.12,329.33,327.54,327.61,76874.0
2024-11-01 09:30:00,360.8,377.0,356.78,377.0,235214.0,360.8,377.0,356.78,377.0,235214.0
2024-11-01 09:35:00,377.0,382.46,373.92,377.57,180791.0,377.0,382.46,373.92,377.57,180791.0
2024-11-01 09:40:00,376.75,378.0,371.14,375.63,85898.0,376.75,378.0,371.14,375.63,85898.0
2024-11-01 09:45:00,375.63,378.99,373.18,377.56,49185.0,375.63,378.99,373.18,377.56,49185.0
2024-11-01 09:50:00,377.56,379.75,374.01,376.74,69214.0,377.56,379.75,374.01,376.74,69214.0
2024-11-01 09:55:00,376.19,376.19,373.05,374.21,34876.0,376.19,376.19,373.05,374.21,34876.0
2024-11-01 10:00:00,374.21,375.32,373.31,374.87,36523.0,374.21,375.32,373.31,374.87,36523.0
2024-11-01 10:05:00,374.98,376.07,373.13,373.13,72702.0,374.98,376.07,373.13,373.13,72702.0
2024-11-01 10:10:00,373.06,373.6,369.48,370.32,28034.0,373.06,373.6,369.48,370.32,28034.0
2024-11-01 10:15:00,370.65,371.09,368.71,369.07,21622.0,370.65,371.09,368.71,369.07,21622.0
2024-11-01 10:20:00,369.54,372.02,368.64,369.93,27258.0,369.54,372.02,368.64,369.93,27258.0
2024-11-01 10:25:00,369.71,370.84,368.3,369.94,50826.0,369.71,370.84,368.3,369.94,50826.0
2024-11-01 10:30:00,369.89,370.65,368.03,368.86,74368.0,369.89,370.65,368.03,368.86,74368.0
2024-11-01 10:35:00,368.72,370.1,367.88,370.1,47394.0,368.72,370.1,367.88,370.1,47394.0
2024-11-01 10:40:00,370.1,371.0,368.36,368.92,32705.0,370.1,371.0,368.36,368.92,32705.0
2024-11-01 10:45:00,368.91,369.4,366.36,367.35,60779.0,368.91,369.4,366.36,367.35,60779.0
2024-11-01 10:50:00,367.53,368.63,363.09,368.3,54077.0,367.53,368.63,363.09,368.3,54077.0
2024-11-01 10:55:00,367.93,370.28,367.23,369.81,20993.0,367.93,370.28,367.23,369.81,20993.0
2024-11-01 11:00:00,369.64,371.07,369.64,369.94,27394.0,369.64,371.07,369.64,369.94,27394.0
2024-11-01 11:05:00,370.11,370.6,368.96,369.69,20878.0,370.11,370.6,368.96,369.69,20878.0
2024-11-01 11:10:00,369.59,370.54,369.59,370.2,11745.0,369.59,370.54,369.59,370.2,11745.0
2024-11-01 11:15:00,370.2,371.93,369.4,370.9,34309.0,370.2,371.93,369.4,370.9,34309.0
2024-11-01 11:20:00,371.05,371.94,370.51,371.43,17005.0,371.05,371.94,370.51,371.43,17005.0
2024-11-01 11:25:00,371.43,371.95,370.59,370.87,14807.0,371.43,371.95,370.59,370.87,14807.0
2024-11-01 11:30:00,370.9,371.35,370.02,370.21,11100.0,370.9,371.35,370.02,370.21,11100.0
2024-11-01 11:35:00,370.54,370.64,369.06,369.37,29449.0,370.54,370.64,369.06,369.37,29449.0
2024-11-01 11:40:00,369.57,369.67,368.82,369.25,7087.0,369.57,369.67,368.82,369.25,7087.0
2024-11-01 11:45:00,369.25,370.48,369.14,370.34,38644.0,369.25,370.48,369.14,370.34,38644.0
2024-11-01 11:50:00,370.0,370.01,368.82,369.91,17460.0,370.0,370.01,368.82,369.91,17460.0
2024-11-01 11:55:00,369.69,370.06,369.42,369.61,6218.0,369.69,370.06,369.42,369.61,6218.0
2024-11-01 12:00:00,369.81,369.9,369.44,369.63,6313.0,369.81,369.9,369.44,369.63,6313.0
2024-11-01 12:05:00,369.76,373.9,369.76,373.9,24809.0,369.76,373.9,369.76,373.9,24809.0
2024-11-01 12:10:00,373.67,373.86,372.26,372.62,10423.0,373.67,373.86,372.26,372.62,10423.0
2024-11-01 12:15:00,372.63,372.63,371.52,371.97,8396.0,372.63,372.63,371.52,371.97,8396.0
2024-11-01 12:20:00,372.58,373.19,372.37,372.57,7330.0,372.58,373.19,372.37,372.57,7330.0
2024-11-01 12:25:00,372.62,374.0,372.36,373.68,11642.0,372.62,374.0,372.36,373.68,11642.0
2024-11-01 12:30:00,373.69,374.46,372.63,372.94,15690.0,373.69,374.46,372.63,372.94,15690.0
2024-11-01 12:35:00,372.69,373.17,370.64,370.8,23608.0,372.69,373.17,370.64,370.8,23608.0
2024-11-01 12:40:00,370.74,372.53,370.73,371.88,11352.0,370.74,372.53,370.73,371.88,11352.0
2024-11-01 12:45:00,371.83,373.43,370.86,372.56,11457.0,371.83,373.43,370.86,372.56,11457.0
2024-11-01 12:50:00,372.76,372.83,372.35,372.36,2137.0,372.76,372.83,372.35,372.36,2137.0
2024-11-01 12:55:00,372.63,373.01,371.32,371.32,9783.0,372.63,373.01,371.32,371.32,9783.0
2024-11-01 13:00:00,371.7,372.06,371.66,371.74,3707.0,371.7,372.06,371.66,371.74,3707.0
2024-11-01 13:05:00,372.0,373.01,372.0,372.28,5351.0,372.0,373.01,372.0,372.28,5351.0
2024-11-01 13:10:00,372.32,372.89,371.94,372.54,4609.0,372.32,372.89,371.94,372.54,4609.0
2024-11-01 13:15:00,372.71,373.24,372.46,372.73,4018.0,372.71,373.24,372.46,372.73,4018.0
2024-11-01 13:20:00,372.72,372.96,371.36,371.45,13783.0,372.72,372.96,371.36,371.45,13783.0
2024-11-01 13:25:00,371.44,371.46,370.77,371.03,6527.0,371.44,371.46,370.77,371.03,6527.0
2024-11-01 13:30:00,370.82,371.22,370.0,370.29,7357.0,370.82,371.22,370.0,370.29,7357.0
2024-11-01 13:35:00,370.31,370.74,369.94,370.12,7377.0,370.31,370.74,369.94,370.12,7377.0
2024-11-01 13:40:00,369.76,370.31,369.76,369.98,3663.0,369.76,370.31,369.76,369.98,3663.0
2024-11-01 13:45:00,369.95,370.13,369.61,369.63,13576.0,369.95,370.13,369.61,369.63,13576.0
2024-11-01 13:50:00,369.67,369.93,368.9,369.53,25718.0,369.67,369.93,368.9,369.53,25718.0
2024-11-01 13:55:00,369.03,369.5,368.83,369.29,9208.0,369.03,369.5,368.83,369.29,9208.0
2024-11-01 14:00:00,369.25,369.48,369.0,369.48,3122.0,369.25,369.48,369.0,369.48,3122.0
2024-11-01 14:05:00,369.34,369.72,367.96,368.06,8915.0,369.34,369.72,367.96,368.06,8915.0
2024-11-01 14:10:00,368.06,368.06,367.17,367.21,10923.0,368.06,368.06,367.17,367.21,10923.0
2024-11-01 14:15:00,367.17,367.29,366.52,366.63,10111.0,367.17,367.29,366.52,366.63,10111.0
2024-11-01 14:20:00,366.99,367.16,365.88,366.01,11939.0,366.99,367.16,365.88,366.01,11939.0
2024-11-01 14:25:00,365.89,366.37,365.63,366.08,9270.0,365.89,366.37,365.63,366.08,9270.0
2024-11-01 14:30:00,365.99,367.41,365.74,366.62,17717.0,365.99,367.41,365.74,366.62,17717.0
2024-11-01 14:35:00,366.5,366.94,366.1,366.29,11607.0,366.5,366.94,366.1,366.29,11607.0
2024-11-01 14:40:00,366.43,366.71,366.19,366.46,7244.0,366.43,366.71,366.19,366.46,7244.0
2024-11-01 14:45:00,366.46,366.7,366.14,366.42,10429.0,366.46,366.7,366.14,366.42,10429.0
2024-11-01 14:50:00,366.27,367.48,366.14,366.85,10979.0,366.27,367.48,366.14,366.85,10979.0
2024-11-01 14:55:00,366.84,367.11,366.62,366.92,8396.0,366.84,367.11,366.62,366.92,8396.0
2024-11-01 15:00:00,367.13,367.88,366.95,367.84,9304.0,367.13,367.88,366.95,367.84,9304.0
2024-11-01 15:05:00,367.82,368.0,367.39,367.4,6923.0,367.82,368.0,367.39,367.4,6923.0
2024-11-01 15:10:00,367.39,367.39,366.44,366.48,8157.0,367.39,367.39,366.44,366.48,8157.0
2024-11-01 15:15:00,366.48,366.63,365.97,366.13,14037.0,366.48,366.63,365.97,366.13,14037.0
2024-11-01 15:20:00,365.94,366.94,365.94,366.38,25772.0,365.94,366.94,365.94,366.38,25772.0
2024-11-01 15:25:00,366.2,366.38,365.75,366.35,15925.0,366.2,366.38,365.75,366.35,15925.0
2024-11-01 15:30:00,366.34,367.76,365.9,367.59,16830.0,366.34,367.76,365.9,367.59,16830.0
2024-11-01 15:35:00,367.69,367.7,366.28,366.97,21517.0,367.69,367.7,366.28,366.97,21517.0
2024-11-01 15:40:00,366.86,367.89,366.83,367.29,21426.0,366.86,367.89,366.83,367.29,21426.0
2024-11-01 15:45:00,367.36,367.4,366.42,366.7,18279.0,367.36,367.4,366.42,366.7,18279.0
2024-11-01 15:50:00,366.42,366.87,365.22,366.52,66513.0,366.42,366.87,365.22,366.52,66513.0
2024-11-01 15:55:00,367.0,367.52,365.53,366.49,117230.0,367.0,367.52,365.53,366.49,117230.0
2024-11-04 09:30:00,377.0,377.2,368.49,373.94,47385.0,377.0,377.2,368.49,373.94,47385.0
2024-11-04 09:35:00,374.56,377.56,370.14,375.88,18832.0,374.56,377.56,370.14,375.88,18832.0
2024-11-04 09:40:00,376.21,376.21,372.94,374.29,13933.0,376.21,376.21,372.94,374.29,13933.0
2024-11-04 09:45:00,374.78,377.68,374.78,376.56,15488.0,374.78,377.68,374.78,376.56,15488.0
2024-11-04 09:50:00,375.31,379.57,374.81,378.44,15314.0,375.31,379.57,374.81,378.44,15314.0
2024-11-04 09:55:00,378.44,379.8,377.03,379.24,10559.0,378.44,379.8,377.03,379.24,10559.0
2024-11-04 10:00:00,379.62,380.49,377.24,377.92,31431.0,379.62,380.49,377.24,377.92,31431.0
2024-11-04 10:05:00,378.34,379.54,377.86,379.29,11881.0,378.34,379.54,377.86,379.29,11881.0
2024-11-04 10:10:00,379.58,380.28,378.62,378.91,18371.0,379.58,380.28,378.62,378.91,18371.0
2024-11-04 10:15:00,378.77,378.89,376.31,376.84,40706.0,378.77,378.89,376.31,376.84,40706.0
2024-11-04 10:20:00,376.84,377.44,374.95,375.83,14279.0,376.84,377.44,374.95,375.83,14279.0
2024-11-04 10:25:00,375.94,378.0,375.31,377.55,19874.0,375.94,378.0,375.31,377.55,19874.0
2024-11-04 10:30:00,377.98,379.5,377.54,378.99,27730.0,377.98,379.5,377.54,378.99,27730.0
2024-11-04 10:35:00,379.16,381.62,379.14,380.24,36151.0,379.16,381.62,379.14,380.24,36151.0
2024-11-04 10:40:00,380.1,380.28,378.0,378.87,12241.0,380.1,380.28,378.0,378.87,12241.0
2024-11-04 10:45:00,378.65,378.87,377.21,378.58,15471.0,378.65,378.87,377.21,378.58,15471.0
2024-11-04 10:50:00,378.58,379.07,377.31,377.42,6968.0,378.58,379.07,377.31,377.42,6968.0
2024-11-04 10:55:00,377.76,378.04,376.84,377.0,10723.0,377.76,378.04,376.84,377.0,10723.0
2024-11-04 11:00:00,377.29,377.29,375.48,376.13,29800.0,377.29,377.29,375.48,376.13,29800.0
2024-11-04 11:05:00,376.19,376.6,373.71,374.19,17872.0,376.19,376.6,373.71,374.19,17872.0
2024-11-04 11:10:00,374.48,374.49,371.98,371.98,6538.0,374.48,374.49,371.98,371.98,6538.0
2024-11-04 11:15:00,371.88,372.96,371.88,372.74,4770.0,371.88,372.96,371.88,372.74,4770.0
2024-11-04 11:20:00,372.53,373.39,372.36,372.91,9967.0,372.53,373.39,372.36,372.91,9967.0
2024-11-04 11:25:00,372.33,372.99,372.02,372.18,8922.0,372.33,372.99,372.02,372.18,8922.0
2024-11-04 11:30:00,372.18,372.18,370.31,370.89,10895.0,372.18,372.18,370.31,370.89,10895.0
2024-11-04 11:35:00,371.03,371.03,368.7,369.02,7925.0,371.03,371.03,368.7,369.02,7925.0
2024-11-04 11:40:00,369.54,370.07,368.75,368.75,10888.0,369.54,370.07,368.75,368.75,10888.0
2024-11-04 11:45:00,368.78,368.79,368.05,368.05,4132.0,368.78,368.79,368.05,368.05,4132.0
2024-11-04 11:50:00,368.18,368.93,367.85,367.85,11965.0,368.18,368.93,367.85,367.85,11965.0
2024-11-04 11:55:00,367.85,368.42,367.15,367.53,15134.0,367.85,368.42,367.15,367.53,15134.0
2024-11-04 12:00:00,367.91,369.22,367.75,368.39,6795.0,367.91,369.22,367.75,368.39,6795.0
2024-11-04 12:05:00,368.36,369.85,368.36,369.54,3895.0,368.36,369.85,368.36,369.54,3895.0
2024-11-04 12:10:00,369.54,370.26,369.54,369.98,3359.0,369.54,370.26,369.54,369.98,3359.0
2024-11-04 12:15:00,370.0,371.78,369.46,371.75,7809.0,370.0,371.78,369.46,371.75,7809.0
2024-11-04 12:20:00,370.73,373.29,370.73,372.71,11476.0,370.73,373.29,370.73,372.71,11476.0
2024-11-04 12:25:00,372.84,373.56,371.81,372.52,6486.0,372.84,373.56,371.81,372.52,6486.0
2024-11-04 12:30:00,372.52,374.52,371.81,374.44,8273.0,372.52,374.52,371.81,374.44,8273.0
2024-11-04 12:35:00,374.0,374.33,373.49,373.66,6748.0,374.0,374.33,373.49,373.66,6748.0
2024-11-04 12:40:00,374.08,374.08,372.17,372.72,6331.0,374.08,374.08,372.17,372.72,6331.0
2024-11-04 12:45:00,372.42,373.06,372.15,372.85,8692.0,372.42,373.06,372.15,372.85,8692.0
2024-11-04 12:50:00,372.58,373.14,372.55,372.96,2951.0,372.58,373.14,372.55,372.96,2951.0
2024-11-04 12:55:00,373.34,374.24,373.34,373.87,5716.0,373.34,374.24,373.34,373.87,5716.0
2024-11-04 13:00:00,373.64,374.28,373.53,373.76,5560.0,373.64,374.28,373.53,373.76,5560.0
2024-11-04 13:05:00,373.82,374.44,373.4,373.8,6570.0,373.82,374.44,373.4,373.8,6570.0
2024-11-04 13:10:00,373.99,375.06,373.99,374.87,8093.0,373.99,375.06,373.99,374.87,8093.0
2024-11-04 13:15:00,374.93,375.31,373.72,373.94,6304.0,374.93,375.31,373.72,373.94,6304.0
2024-11-04 13:20:00,374.22,374.65,374.0,374.07,6534.0,374.22,374.65,374.0,374.07,6534.0
2024-11-04 13:25:00,374.26,375.07,374.03,374.53,7930.0,374.26,375.07,374.03,374.53,7930.0
2024-11-04 13:30:00,375.03,375.2,374.46,374.46,7903.0,375.03,375.2,374.46,374.46,7903.0
2024-11-04 13:35:00,374.65,374.8,374.43,374.66,4316.0,374.65,374.8,374.43,374.66,4316.0
2024-11-04 13:40:00,374.57,374.7,374.33,374.68,5028.0,374.57,374.7,374.33,374.68,5028.0
2024-11-04 13:45:00,374.52,375.2,374.5,375.2,11115.0,374.52,375.2,374.5,375.2,11115.0
2024-11-04 13:50:00,375.15,375.8,374.94,375.54,6823.0,375.15,375.8,374.94,375.54,6823.0
2024-11-04 13:55:00,375.34,376.2,374.96,375.2,10738.0,375.34,376.2,374.96,375.2,10738.0
2024-11-04 14:00:00,375.18,375.22,373.91,374.23,6517.0,375.18,375.22,373.91,374.23,6517.0
2024-11-04 14:05:00,374.03,374.71,373.06,373.26,6157.0,374.03,374.71,373.06,373.26,6157.0
2024-11-04 14:10:00,373.39,374.18,373.29,373.86,7020.0,373.39,374.18,373.29,373.86,7020.0
2024-11-04 14:15:00,373.95,374.2,373.42,374.02,3788.0,373.95,374.2,373.42,374.02,3788.0
2024-11-04 14:20:00,373.8,374.05,373.78,373.9,1893.0,373.8,374.05,373.78,373.9,1893.0
2024-11-04 14:25:00,373.64,374.08,373.5,373.58,6772.0,373.64,374.08,373.5,373.58,6772.0
2024-11-04 14:30:00,373.5,373.52,373.1,373.21,3842.0,373.5,373.52,373.1,373.21,3842.0
2024-11-04 14:35:00,373.56,373.77,372.86,372.86,7911.0,373.56,373.77,372.86,372.86,7911.0
2024-11-04 14:40:00,372.74,373.11,372.74,372.82,2152.0,372.74,373.11,372.74,372.82,2152.0
2024-11-04 14:45:00,372.78,373.3,372.2,373.26,9636.0,372.78,373.3,372.2,373.26,9636.0
2024-11-04 14:50:00,373.26,373.81,373.2,373.81,2944.0,373.26,373.81,373.2,373.81,2944.0
2024-11-04 14:55:00,373.97,374.87,373.64,374.87,13131.0,373.97,374.87,373.64,374.87,13131.0
2024-11-04 15:00:00,374.87,376.76,374.86,376.76,23146.0,374.87,376.76,374.86,376.76,23146.0
2024-11-04 15:05:00,376.52,377.1,375.91,376.54,10754.0,376.52,377.1,375.91,376.54,10754.0
2024-11-04 15:10:00,376.64,376.91,376.29,376.88,11600.0,376.64,376.91,376.29,376.88,11600.0
2024-11-04 15:15:00,377.03,377.03,376.13,376.35,10826.0,377.03,377.03,376.13,376.35,10826.0
2024-11-04 15:20:00,376.03,376.36,375.71,376.28,6932.0,376.03,376.36,375.71,376.28,6932.0
2024-11-04 15:25:00,376.41,376.54,376.04,376.22,13555.0,376.41,376.54,376.04,376.22,13555.0
2024-11-04 15:30:00,376.22,376.41,375.76,375.79,7791.0,376.22,376.41,375.76,375.79,7791.0
2024-11-04 15:35:00,375.81,375.81,374.92,375.78,6350.0,375.81,375.81,374.92,375.78,6350.0
2024-11-04 15:40:00,375.62,377.08,375.61,376.79,17972.0,375.62,377.08,375.61,376.79,17972.0
2024-11-04 15:45:00,376.95,377.29,376.47,377.23,12417.0,376.95,377.29,376.47,377.23,12417.0
2024-11-04 15:50:00,376.89,376.89,374.93,375.73,48663.0,376.89,376.89,374.93,375.73,48663.0
2024-11-04 15:55:00,375.72,375.94,375.18,375.82,88402.0,375.72,375.94,375.18,375.82,88402.0
2024-11-05 09:30:00,377.44,377.44,374.56,375.96,5310.0,377.44,377.44,374.56,375.96,5310.0
2024-11-05 09:35:00,376.96,379.35,376.93,378.85,3587.0,376.96,379.35,376.93,378.85,3587.0
2024-11-05 09:40:00,378.94,379.85,377.38,379.85,1384.0,378.94,379.85,377.38,379.85,1384.0
2024-11-05 09:45:00,378.77,380.05,378.37,379.6,2701.0,378.77,380.05,378.37,379.6,2701.0
2024-11-05 09:50:00,379.81,382.59,379.81,381.96,31851.0,379.81,382.59,379.81,381.96,31851.0
2024-11-05 09:55:00,381.51,382.2,379.84,381.33,12048.0,381.51,382.2,379.84,381.33,12048.0
2024-11-05 10:00:00,381.46,382.35,381.16,381.97,3719.0,381.46,382.35,381.16,381.97,3719.0
2024-11-05 10:05:00,381.76,382.08,380.84,382.07,8423.0,381.76,382.08,380.84,382.07,8423.0
2024-11-05 10:10:00,382.47,383.87,381.59,383.0,6760.0,382.47,383.87,381.59,383.0,6760.0
2024-11-05 10:15:00,382.95,382.95,381.94,382.33,4148.0,382.95,382.95,381.94,382.33,4148.0
2024-11-05 10:20:00,381.78,382.96,381.4,382.51,6003.0,381.78,382.96,381.4,382.51,6003.0
2024-11-05 10:25:00,382.72,383.08,380.28,380.54,5344.0,382.72,383.08,380.28,380.54,5344.0
2024-11-05 10:30:00,380.13,381.02,379.74,380.37,3403.0,380.13,381.02,379.74,380.37,3403.0
2024-11-05 10:35:00,380.28,381.36,380.28,381.36,5963.0,380.28,381.36,380.28,381.36,5963.0
2024-11-05 10:40:00,381.29,381.57,380.88,381.49,5782.0,381.29,381.57,380.88,381.49,5782.0
2024-11-05 10:45:00,381.43,382.66,381.06,382.38,10928.0,381.43,382.66,381.06,382.38,10928.0
2024-11-05 10:50:00,382.68,383.15,381.24,383.04,10226.0,382.68,383.15,381.24,383.04,10226.0
2024-11-05 10:55:00,383.11,383.49,382.72,383.18,7748.0,383.11,383.49,382.72,383.18,7748.0
2024-11-05 11:00:00,383.58,384.84,383.45,384.66,12727.0,383.58,384.84,383.45,384.66,12727.0
2024-11-05 11:05:00,384.69,384.82,383.31,383.53,12835.0,384.69,384.82,383.31,383.53,12835.0
2024-11-05 11:10:00,383.52,384.46,383.43,383.59,14392.0,383.52,384.46,383.43,383.59,14392.0
2024-11-05 11:15:00,383.78,385.15,383.66,384.41,13613.0,383.78,385.15,383.66,384.41,13613.0
2024-11-05 11:20:00,384.51,386.03,384.17,385.89,7304.0,384.51,386.03,384.17,385.89,7304.0
2024-11-05 11:25:00,385.9,386.18,384.86,385.02,6481.0,385.9,386.18,384.86,385.02,6481.0
2024-11-05 11:30:00,385.09,385.45,384.5,385.4,9772.0,385.09,385.45,384.5,385.4,9772.0
2024-11-05 11:35:00,385.29,385.61,384.86,385.03,4050.0,385.29,385.61,384.86,385.03,4050.0
2024-11-05 11:40:00,385.04,385.2,384.52,384.99,5567.0,385.04,385.2,384.52,384.99,5567.0
2024-11-05 11:45:00,384.91,384.91,384.4,384.67,5140.0,384.91,384.91,384.4,384.67,5140.0
2024-11-05 11:50:00,384.67,385.45,384.33,385.25,6996.0,384.67,385.45,384.33,385.25,6996.0
2024-11-05 11:55:00,385.12,385.89,384.88,384.88,7105.0,385.12,385.89,384.88,384.88,7105.0
2024-11-05 12:00:00,384.88,385.08,383.82,384.96,64683.0,384.88,385.08,383.82,384.96,64683.0
2024-11-05 12:05:00,384.59,384.84,382.91,382.91,2610.0,384.59,384.84,382.91,382.91,2610.0
2024-11-05 12:10:00,382.89,384.33,382.57,383.98,5725.0,382.89,384.33,382.57,383.98,5725.0
2024-11-05 12:15:00,384.08,384.7,383.83,384.69,3662.0,384.08,384.7,383.83,384.69,3662.0
2024-11-05 12:20:00,384.72,384.72,383.75,383.79,5704.0,384.72,384.72,383.75,383.79,5704.0
2024-11-05 12:25:00,384.17,385.66,384.17,384.81,12731.0,384.17,385.66,384.17,384.81,12731.0
2024-11-05 12:30:00,385.1,385.14,384.76,384.84,1936.0,385.1,385.14,384.76,384.84,1936.0
2024-11-05 12:35:00,385.03,385.03,384.35,384.36,12063.0,385.03,385.03,384.35,384.36,12063.0
2024-11-05 12:40:00,384.41,384.75,384.18,384.27,6169.0,384.41,384.75,384.18,384.27,6169.0
2024-11-05 12:45:00,384.26,385.95,384.14,385.51,14017.0,384.26,385.95,384.14,385.51,14017.0
2024-11-05 12:50:00,385.56,386.04,385.43,385.66,5397.0,385.56,386.04,385.43,385.66,5397.0
2024-11-05 12:55:00,385.36,385.47,384.75,384.75,4403.0,385.36,385.47,384.75,384.75,4403.0
2024-11-05 13:00:00,384.91,385.37,384.81,385.14,3909.0,384.91,385.37,384.81,385.14,3909.0
2024-11-05 13:05:00,385.14,385.68,385.14,385.5,5652.0,385.14,385.68,385.14,385.5,5652.0
2024-11-05 13:10:00,385.52,385.52,384.65,384.74,5721.0,385.52,385.52,384.65,384.74,5721.0
2024-11-05 13:15:00,384.59,385.3,384.43,384.67,9377.0,384.59,385.3,384.43,384.67,9377.0
2024-11-05 13:20:00,384.86,385.12,384.66,384.9,12134.0,384.86,385.12,384.66,384.9,12134.0
2024-11-05 13:25:00,384.81,385.48,384.59,385.48,12265.0,384.81,385.48,384.59,385.48,12265.0
2024-11-05 13:30:00,385.17,385.53,384.34,384.47,23048.0,385.17,385.53,384.34,384.47,23048.0
2024-11-05 13:35:00,384.51,385.22,384.26,385.22,8933.0,384.51,385.22,384.26,385.22,8933.0
2024-11-05 13:40:00,385.07,385.69,385.06,385.48,4389.0,385.07,385.69,385.06,385.48,4389.0
2024-11-05 13:45:00,385.38,385.76,384.87,384.87,6550.0,385.38,385.76,384.87,384.87,6550.0
2024-11-05 13:50:00,385.02,385.42,385.0,385.24,4087.0,385.02,385.42,385.0,385.24,4087.0
2024-11-05 13:55:00,385.19,385.43,384.93,385.15,3296.0,385.19,385.43,384.93,385.15,3296.0
2024-11-05 14:00:00,384.88,385.32,384.81,385.17,4371.0,384.88,385.32,384.81,385.17,4371.0
2024-11-05 14:05:00,385.03,385.4,384.87,384.88,3118.0,385.03,385.4,384.87,384.88,3118.0
2024-11-05 14:10:00,385.07,385.43,384.14,384.14,6585.0,385.07,385.43,384.14,384.14,6585.0
2024-11-05 14:15:00,383.84,384.51,383.49,384.38,4939.0,383.84,384.51,383.49,384.38,4939.0
2024-11-05 14:20:00,384.38,384.38,384.07,384.25,2260.0,384.38,384.38,384.07,384.25,2260.0
2024-11-05 14:25:00,384.25,384.25,383.03,383.03,2287.0,384.25,384.25,383.03,383.03,2287.0
2024-11-05 14:30:00,383.02,383.66,382.57,382.66,9736.0,383.02,383.66,382.57,382.66,9736.0
2024-11-05 14:35:00,382.59,383.22,382.59,382.99,10556.0,382.59,383.22,382.59,382.99,10556.0
2024-11-05 14:40:00,382.91,383.88,382.91,383.3,11617.0,382.91,383.88,382.91,383.3,11617.0
2024-11-05 14:45:00,383.03,383.4,382.79,383.04,6521.0,383.03,383.4,382.79,383.04,6521.0
2024-11-05 14:50:00,382.77,383.04,381.52,381.52,3739.0,382.77,383.04,381.52,381.52,3739.0
2024-11-05 14:55:00,381.68,382.51,381.32,382.44,6278.0,381.68,382.51,381.32,382.44,6278.0
2024-11-05 15:00:00,382.59,382.94,382.29,382.29,4182.0,382.59,382.94,382.29,382.29,4182.0
2024-11-05 15:05:00,382.63,382.89,381.57,382.22,12266.0,382.63,382.89,381.57,382.22,12266.0
2024-11-05 15:10:00,382.22,382.55,381.46,381.7,3473.0,382.22,382.55,381.46,381.7,3473.0
2024-11-05 15:15:00,381.66,382.08,381.56,381.99,8228.0,381.66,382.08,381.56,381.99,8228.0
2024-11-05 15:20:00,382.03,382.23,380.69,380.81,7278.0,382.03,382.23,380.69,380.81,7278.0
2024-11-05 15:25:00,380.99,381.68,380.87,381.59,9765.0,380.99,381.68,380.87,381.59,9765.0
2024-11-05 15:30:00,381.5,381.93,381.35,381.35,7411.0,381.5,381.93,381.35,381.35,7411.0
2024-11-05 15:35:00,381.43,382.08,381.27,381.91,10105.0,381.43,382.08,381.27,381.91,10105.0
2024-11-05 15:40:00,381.73,382.12,381.23,381.32,13663.0,381.73,382.12,381.23,381.32,13663.0
2024-11-05 15:45:00,381.34,382.19,381.33,382.19,16833.0,381.34,382.19,381.33,382.19,16833.0
2024-11-05 15:50:00,382.01,382.82,381.34,382.44,38351.0,382.01,382.82,381.34,382.44,38351.0
2024-11-05 15:55:00,382.23,382.81,381.65,382.38,82416.0,382.23,382.81,381.65,382.38,82416.0
2024-11-06 09:30:00,392.07,403.78,392.07,399.62,45121.0,392.07,403.78,392.07,399.62,45121.0
2024-11-06 09:35:00,399.7,412.85,399.7,412.85,42760.0,399.7,412.85,399.7,412.85,42760.0
2024-11-06 09:40:00,412.58,413.79,406.16,407.41,37751.0,412.58,413.79,406.16,407.41,37751.0
2024-11-06 09:45:00,408.65,412.91,406.46,410.32,22437.0,408.65,412.91,406.46,410.32,22437.0
2024-11-06 09:50:00,410.44,410.74,403.52,405.03,23776.0,410.44,410.74,403.52,405.03,23776.0
2024-11-06 09:55:00,405.06,407.4,401.57,404.92,23607.0,405.06,407.4,401.57,404.92,23607.0
2024-11-06 10:00:00,405.39,409.42,403.98,407.66,30249.0,405.39,409.42,403.98,407.66,30249.0
2024-11-06 10:05:00,407.49,409.2,405.5,408.07,9709.0,407.49,409.2,405.5,408.07,9709.0
2024-11-06 10:10:00,408.18,409.8,407.32,408.28,7939.0,408.18,409.8,407.32,408.28,7939.0
2024-11-06 10:15:00,408.11,408.97,407.29,407.44,7353.0,408.11,408.97,407.29,407.44,7353.0
2024-11-06 10:20:00,407.44,409.8,407.44,409.06,11826.0,407.44,409.8,407.44,409.06,11826.0
2024-11-06 10:25:00,408.42,410.0,407.47,408.26,8711.0,408.42,410.0,407.47,408.26,8711.0
2024-11-06 10:30:00,408.2,408.77,407.15,407.9,5058.0,408.2,408.77,407.15,407.9,5058.0
2024-11-06 10:35:00,407.9,407.96,406.27,406.97,6939.0,407.9,407.96,406.27,406.97,6939.0
2024-11-06 10:40:00,406.97,407.7,405.88,407.66,9631.0,406.97,407.7,405.88,407.66,9631.0
2024-11-06 10:45:00,407.47,407.71,406.04,406.56,6344.0,407.47,407.71,406.04,406.56,6344.0
2024-11-06 10:50:00,406.0,408.2,404.09,407.94,51051.0,406.0,408.2,404.09,407.94,51051.0
2024-11-06 10:55:00,406.87,408.28,406.71,408.15,6828.0,406.87,408.28,406.71,408.15,6828.0
2024-11-06 11:00:00,408.19,408.95,406.83,407.22,5369.0,408.19,408.95,406.83,407.22,5369.0
2024-11-06 11:05:00,406.84,408.16,405.48,406.48,13281.0,406.84,408.16,405.48,406.48,13281.0
2024-11-06 11:10:00,405.9,408.68,405.65,408.28,9262.0,405.9,408.68,405.65,408.28,9262.0
2024-11-06 11:15:00,408.56,409.62,408.29,409.16,12398.0,408.56,409.62,408.29,409.16,12398.0
2024-11-06 11:20:00,409.66,411.4,408.74,411.14,9055.0,409.66,411.4,408.74,411.14,9055.0
2024-11-06 11:25:00,411.14,412.58,409.54,410.25,8500.0,411.14,412.58,409.54,410.25,8500.0
2024-11-06 11:30:00,410.25,411.2,409.71,409.88,12982.0,410.25,411.2,409.71,409.88,12982.0
2024-11-06 11:35:00,410.35,411.07,409.44,410.22,11329.0,410.35,411.07,409.44,410.22,11329.0
2024-11-06 11:40:00,410.19,410.26,409.18,409.43,6324.0,410.19,410.26,409.18,409.43,6324.0
2024-11-06 11:45:00,409.43,410.15,407.95,408.04,7047.0,409.43,410.15,407.95,408.04,7047.0
2024-11-06 11:50:00,407.65,409.03,407.31,408.24,16943.0,407.65,409.03,407.31,408.24,16943.0
2024-11-06 11:55:00,408.65,409.6,408.31,409.06,4809.0,408.65,409.6,408.31,409.06,4809.0
2024-11-06 12:00:00,409.05,411.0,408.63,409.94,13790.0,409.05,411.0,408.63,409.94,13790.0
2024-11-06 12:05:00,410.5,411.22,410.11,410.79,9380.0,410.5,411.22,410.11,410.79,9380.0
2024-11-06 12:10:00,410.79,411.79,409.4,410.03,21182.0,410.79,411.79,409.4,410.03,21182.0
2024-11-06 12:15:00,410.21,411.07,408.34,408.37,41131.0,410.21,411.07,408.34,408.37,41131.0
2024-11-06 12:20:00,408.17,408.82,407.45,408.26,6860.0,408.17,408.82,407.45,408.26,6860.0
2024-11-06 12:25:00,407.95,409.81,407.84,409.3,7340.0,407.95,409.81,407.84,409.3,7340.0
2024-11-06 12:30:00,409.28,409.83,408.9,409.34,4931.0,409.28,409.83,408.9,409.34,4931.0
2024-11-06 12:35:00,408.9,409.76,407.01,407.58,8036.0,408.9,409.76,407.01,407.58,8036.0
2024-11-06 12:40:00,408.35,408.66,407.0,407.94,19144.0,408.35,408.66,407.0,407.94,19144.0
2024-11-06 12:45:00,408.0,408.01,407.02,407.37,3736.0,408.0,408.01,407.02,407.37,3736.0
2024-11-06 12:50:00,407.37,407.91,406.45,406.88,8383.0,407.37,407.91,406.45,406.88,8383.0
2024-11-06 12:55:00,406.88,408.23,406.87,407.68,9490.0,406.88,408.23,406.87,407.68,9490.0
2024-11-06 13:00:00,407.68,408.6,407.62,408.1,10736.0,407.68,408.6,407.62,408.1,10736.0
2024-11-06 13:05:00,408.1,408.2,406.52,406.52,5683.0,408.1,408.2,406.52,406.52,5683.0
2024-11-06 13:10:00,406.81,407.58,405.3,406.36,8745.0,406.81,407.58,405.3,406.36,8745.0
2024-11-06 13:15:00,406.23,406.63,405.53,405.72,6574.0,406.23,406.63,405.53,405.72,6574.0
2024-11-06 13:20:00,405.72,405.72,404.2,404.53,5724.0,405.72,405.72,404.2,404.53,5724.0
2024-11-06 13:25:00,404.49,405.26,404.49,404.71,9600.0,404.49,405.26,404.49,404.71,9600.0
2024-11-06 13:30:00,404.88,406.19,404.64,405.75,11405.0,404.88,406.19,404.64,405.75,11405.0
2024-11-06 13:35:00,406.06,406.35,404.56,405.35,8790.0,406.06,406.35,404.56,405.35,8790.0
2024-11-06 13:40:00,405.35,406.9,405.34,406.83,5590.0,405.35,406.9,405.34,406.83,5590.0
2024-11-06 13:45:00,407.07,408.75,406.92,408.27,11383.0,407.07,408.75,406.92,408.27,11383.0
2024-11-06 13:50:00,408.2,408.72,407.68,408.36,6622.0,408.2,408.72,407.68,408.36,6622.0
2024-11-06 13:55:00,408.4,408.89,407.49,407.96,6531.0,408.4,408.89,407.49,407.96,6531.0
2024-11-06 14:00:00,407.95,408.58,407.7,407.7,6819.0,407.95,408.58,407.7,407.7,6819.0
2024-11-06 14:05:00,407.95,407.95,406.91,407.25,6745.0,407.95,407.95,406.91,407.25,6745.0
2024-11-06 14:10:00,407.31,408.57,406.93,408.07,9526.0,407.31,408.57,406.93,408.07,9526.0
2024-11-06 14:15:00,408.03,409.15,407.9,409.15,5175.0,408.03,409.15,407.9,409.15,5175.0
2024-11-06 14:20:00,409.24,410.0,408.68,408.74,11520.0,409.24,410.0,408.68,408.74,11520.0
2024-11-06 14:25:00,409.06,409.32,408.74,409.1,4111.0,409.06,409.32,408.74,409.1,4111.0
2024-11-06 14:30:00,409.24,410.0,408.93,408.94,22217.0,409.24,410.0,408.93,408.94,22217.0
2024-11-06 14:35:00,408.19,408.96,408.03,408.06,4202.0,408.19,408.96,408.03,408.06,4202.0
2024-11-06 14:40:00,408.08,408.39,407.12,407.13,7392.0,408.08,408.39,407.12,407.13,7392.0
2024-11-06 14:45:00,407.12,407.76,407.11,407.5,5615.0,407.12,407.76,407.11,407.5,5615.0
2024-11-06 14:50:00,407.68,409.71,407.33,409.5,17275.0,407.68,409.71,407.33,409.5,17275.0
2024-11-06 14:55:00,409.5,409.73,409.07,409.22,9588.0,409.5,409.73,409.07,409.22,9588.0
2024-11-06 15:00:00,409.22,411.09,408.5,410.93,7896.0,409.22,411.09,408.5,410.93,7896.0
2024-11-06 15:05:00,410.83,411.0,410.21,410.49,6510.0,410.83,411.0,410.21,410.49,6510.0
2024-11-06 15:10:00,410.5,410.71,409.58,409.62,9401.0,410.5,410.71,409.58,409.62,9401.0
2024-11-06 15:15:00,409.58,409.93,409.14,409.23,6776.0,409.58,409.93,409.14,409.23,6776.0
2024-11-06 15:20:00,409.21,409.51,408.55,408.71,5928.0,409.21,409.51,408.55,408.71,5928.0
2024-11-06 15:25:00,408.71,408.71,407.59,408.64,10516.0,408.71,408.71,407.59,408.64,10516.0
2024-11-06 15:30:00,408.52,409.0,408.41,408.75,30281.0,408.52,409.0,408.41,408.75,30281.0
2024-11-06 15:35:00,408.71,408.71,406.52,406.52,24176.0,408.71,408.71,406.52,406.52,24176.0
2024-11-06 15:40:00,406.31,408.27,406.31,408.2,18073.0,406.31,408.27,406.31,408.2,18073.0
2024-11-06 15:45:00,408.32,408.35,407.18,407.39,11986.0,408.32,408.35,407.18,407.39,11986.0
2024-11-06 15:50:00,407.44,407.62,405.63,407.39,28095.0,407.44,407.62,405.63,407.39,28095.0
2024-11-06 15:55:00,407.6,408.84,407.5,408.02,94549.0,407.6,408.84,407.5,408.02,94549.0
2024-11-07 09:30:00,405.46,405.51,397.51,399.56,13193.0,405.46,405.51,397.51,399.56,13193.0
2024-11-07 09:35:00,399.23,401.76,399.22,400.0,3380.0,399.23,401.76,399.22,400.0,3380.0
2024-11-07 09:40:00,400.47,401.03,396.35,396.35,6889.0,400.47,401.03,396.35,396.35,6889.0
2024-11-07 09:45:00,396.38,400.87,396.37,400.3,8400.0,396.38,400.87,396.37,400.3,8400.0
2024-11-07 09:50:00,400.3,402.86,400.07,401.0,12011.0,400.3,402.86,400.07,401.0,12011.0
2024-11-07 09:55:00,401.52,402.13,399.09,399.09,9935.0,401.52,402.13,399.09,399.09,9935.0
2024-11-07 10:00:00,399.17,400.3,398.44,398.47,19620.0,399.17,400.3,398.44,398.47,19620.0
2024-11-07 10:05:00,398.81,400.63,398.57,399.35,8807.0,398.81,400.63,398.57,399.35,8807.0
2024-11-07 10:10:00,399.35,400.11,398.58,398.88,6557.0,399.35,400.11,398.58,398.88,6557.0
2024-11-07 10:15:00,398.9,399.71,398.72,399.36,8175.0,398.9,399.71,398.72,399.36,8175.0
2024-11-07 10:20:00,399.55,399.56,397.4,398.35,6938.0,399.55,399.56,397.4,398.35,6938.0
2024-11-07 10:25:00,398.57,399.63,398.49,399.29,6663.0,398.57,399.63,398.49,399.29,6663.0
2024-11-07 10:30:00,399.29,399.65,397.42,398.37,16092.0,399.29,399.65,397.42,398.37,16092.0
2024-11-07 10:35:00,398.27,398.56,397.31,397.46,4001.0,398.27,398.56,397.31,397.46,4001.0
2024-11-07 10:40:00,397.22,397.6,396.18,397.38,6262.0,397.22,397.6,396.18,397.38,6262.0
2024-11-07 10:45:00,397.07,398.76,396.98,398.64,7467.0,397.07,398.76,396.98,398.64,7467.0
2024-11-07 10:50:00,398.55,399.16,398.11,398.11,2682.0,398.55,399.16,398.11,398.11,2682.0
2024-11-07 10:55:00,397.93,398.5,397.68,397.83,8196.0,397.93,398.5,397.68,397.83,8196.0
2024-11-07 11:00:00,397.86,398.09,396.86,396.86,5221.0,397.86,398.09,396.86,396.86,5221.0
2024-11-07 11:05:00,396.91,397.26,396.91,396.96,2511.0,396.91,397.26,396.91,396.96,2511.0
2024-11-07 11:10:00,397.01,397.02,395.5,396.03,4226.0,397.01,397.02,395.5,396.03,4226.0
2024-11-07 11:15:00,395.75,395.95,395.46,395.76,1976.0,395.75,395.95,395.46,395.76,1976.0
2024-11-07 11:20:00,395.81,396.6,395.81,396.04,3860.0,395.81,396.6,395.81,396.04,3860.0
2024-11-07 11:25:00,396.0,396.25,395.64,396.0,3628.0,396.0,396.25,395.64,396.0,3628.0
2024-11-07 11:30:00,395.98,396.73,395.97,396.38,3270.0,395.98,396.73,395.97,396.38,3270.0
2024-11-07 11:35:00,396.6,397.22,396.45,397.22,4917.0,396.6,397.22,396.45,397.22,4917.0
2024-11-07 11:40:00,396.93,398.0,396.93,397.98,8506.0,396.93,398.0,396.93,397.98,8506.0
2024-11-07 11:45:00,397.87,398.0,396.99,397.48,4505.0,397.87,398.0,396.99,397.48,4505.0
2024-11-07 11:50:00,397.47,397.84,396.37,396.49,3345.0,397.47,397.84,396.37,396.49,3345.0
2024-11-07 11:55:00,396.0,396.0,395.11,395.31,2429.0,396.0,396.0,395.11,395.31,2429.0
2024-11-07 12:00:00,394.99,395.44,392.64,392.94,17090.0,394.99,395.44,392.64,392.94,17090.0
2024-11-07 12:05:00,392.94,393.55,392.46,393.31,13491.0,392.94,393.55,392.46,393.31,13491.0
2024-11-07 12:10:00,393.33,393.53,392.65,393.28,3506.0,393.33,393.53,392.65,393.28,3506.0
2024-11-07 12:15:00,393.29,393.55,392.69,393.29,11570.0,393.29,393.55,392.69,393.29,11570.0
2024-11-07 12:20:00,393.29,393.58,393.2,393.43,18881.0,393.29,393.58,393.2,393.43,18881.0
2024-11-07 12:25:00,393.43,394.82,393.21,393.64,35412.0,393.43,394.82,393.21,393.64,35412.0
2024-11-07 12:30:00,393.53,393.53,392.2,392.2,5467.0,393.53,393.53,392.2,392.2,5467.0
2024-11-07 12:35:00,392.21,393.29,392.21,392.52,14152.0,392.21,393.29,392.21,392.52,14152.0
2024-11-07 12:40:00,392.18,392.47,391.6,391.88,2367.0,392.18,392.47,391.6,391.88,2367.0
2024-11-07 12:45:00,391.89,393.65,391.15,391.88,33353.0,391.89,393.65,391.15,391.88,33353.0
2024-11-07 12:50:00,391.89,393.19,391.37,391.47,15358.0,391.89,393.19,391.37,391.47,15358.0
2024-11-07 12:55:00,391.5,391.5,390.28,390.45,8841.0,391.5,391.5,390.28,390.45,8841.0
2024-11-07 13:00:00,390.39,393.73,390.3,391.25,59701.0,390.39,393.73,390.3,391.25,59701.0
2024-11-07 13:05:00,391.26,391.49,390.44,390.92,7428.0,391.26,391.49,390.44,390.92,7428.0
2024-11-07 13:10:00,390.77,391.32,390.66,390.66,8200.0,390.77,391.32,390.66,390.66,8200.0
2024-11-07 13:15:00,390.55,391.95,389.01,391.0,32970.0,390.55,391.95,389.01,391.0,32970.0
2024-11-07 13:20:00,391.0,391.01,390.32,390.81,5339.0,391.0,391.01,390.32,390.81,5339.0
2024-11-07 13:25:00,391.0,391.37,390.2,391.36,28252.0,391.0,391.37,390.2,391.36,28252.0
2024-11-07 13:30:00,391.12,392.08,391.07,391.6,4295.0,391.12,392.08,391.07,391.6,4295.0
2024-11-07 13:35:00,391.7,392.01,391.7,391.94,5909.0,391.7,392.01,391.7,391.94,5909.0
2024-11-07 13:40:00,391.94,393.21,391.85,392.73,26601.0,391.94,393.21,391.85,392.73,26601.0
2024-11-07 13:45:00,393.08,393.22,393.0,393.07,2988.0,393.08,393.22,393.0,393.07,2988.0
2024-11-07 13:50:00,393.13,394.6,392.59,394.0,10593.0,393.13,394.6,392.59,394.0,10593.0
2024-11-07 13:55:00,394.6,394.6,392.62,393.2,5373.0,394.6,394.6,392.62,393.2,5373.0
2024-11-07 14:00:00,393.11,394.66,393.1,394.25,6846.0,393.11,394.66,393.1,394.25,6846.0
2024-11-07 14:05:00,393.87,394.87,393.0,394.58,18224.0,393.87,394.87,393.0,394.58,18224.0
2024-11-07 14:10:00,394.29,394.7,393.3,394.03,5599.0,394.29,394.7,393.3,394.03,5599.0
2024-11-07 14:15:00,394.55,395.11,394.08,394.59,5200.0,394.55,395.11,394.08,394.59,5200.0
2024-11-07 14:20:00,394.87,395.34,393.36,393.56,8184.0,394.87,395.34,393.36,393.56,8184.0
2024-11-07 14:25:00,393.7,394.27,393.24,394.27,1657.0,393.7,394.27,393.24,394.27,1657.0
2024-11-07 14:30:00,394.32,394.81,394.2,394.76,1804.0,394.32,394.81,394.2,394.76,1804.0
2024-11-07 14:35:00,394.37,395.05,394.14,394.17,7123.0,394.37,395.05,394.14,394.17,7123.0
2024-11-07 14:40:00,394.14,394.2,392.62,392.98,9571.0,394.14,394.2,392.62,392.98,9571.0
2024-11-07 14:45:00,392.71,393.07,391.86,392.78,4940.0,392.71,393.07,391.86,392.78,4940.0
2024-11-07 14:50:00,393.07,393.09,392.15,392.56,6267.0,393.07,393.09,392.15,392.56,6267.0
2024-11-07 14:55:00,393.01,393.01,392.29,392.97,7927.0,393.01,393.01,392.29,392.97,7927.0
2024-11-07 15:00:00,392.84,393.01,392.17,392.25,4001.0,392.84,393.01,392.17,392.25,4001.0
2024-11-07 15:05:00,392.7,393.0,392.24,393.0,4646.0,392.7,393.0,392.24,393.0,4646.0
2024-11-07 15:10:00,393.0,395.28,392.51,394.78,28450.0,393.0,395.28,392.51,394.78,28450.0
2024-11-07 15:15:00,394.62,394.69,393.79,394.06,4938.0,394.62,394.69,393.79,394.06,4938.0
2024-11-07 15:20:00,394.4,394.89,393.25,393.49,8535.0,394.4,394.89,393.25,393.49,8535.0
2024-11-07 15:25:00,393.73,393.73,392.51,392.79,10111.0,393.73,393.73,392.51,392.79,10111.0
2024-11-07 15:30:00,392.94,393.08,391.71,392.6,10966.0,392.94,393.08,391.71,392.6,10966.0
2024-11-07 15:35:00,392.87,393.25,392.59,392.78,6925.0,392.87,393.25,392.59,392.78,6925.0
2024-11-07 15:40:00,392.82,393.73,392.82,393.45,5806.0,392.82,393.73,392.82,393.45,5806.0
2024-11-07 15:45:00,393.59,395.19,393.59,394.35,8092.0,393.59,395.19,393.59,394.35,8092.0
2024-11-07 15:50:00,394.4,395.1,393.98,394.42,19425.0,394.4,395.1,393.98,394.42,19425.0
2024-11-07 15:55:00,394.25,394.25,392.31,392.87,61535.0,394.25,394.25,392.31,392.87,61535.0
2024-11-08 09:30:00,395.28,395.28,392.66,392.66,17348.0,395.28,395.28,392.66,392.66,17348.0
2024-11-08 09:35:00,392.98,394.8,392.94,393.0,14903.0,392.98,394.8,392.94,393.0,14903.0
2024-11-08 09:40:00,393.98,393.98,392.09,393.88,6637.0,393.98,393.98,392.09,393.88,6637.0
2024-11-08 09:45:00,393.42,394.27,393.07,393.07,5792.0,393.42,394.27,393.07,393.07,5792.0
2024-11-08 09:50:00,393.36,393.36,392.22,392.22,1515.0,393.36,393.36,392.22,392.22,1515.0
2024-11-08 09:55:00,392.31,393.0,391.89,392.27,2447.0,392.31,393.0,391.89,392.27,2447.0
2024-11-08 10:00:00,392.81,393.21,391.95,392.31,13727.0,392.81,393.21,391.95,392.31,13727.0
2024-11-08 10:05:00,392.41,393.6,392.07,393.23,8293.0,392.41,393.6,392.07,393.23,8293.0
2024-11-08 10:10:00,393.63,394.52,393.06,394.52,11543.0,393.63,394.52,393.06,394.52,11543.0
2024-11-08 10:15:00,394.8,395.22,393.11,393.11,6536.0,394.8,395.22,393.11,393.11,6536.0
2024-11-08 10:20:00,393.36,393.39,392.57,392.57,4117.0,393.36,393.39,392.57,392.57,4117.0
2024-11-08 10:25:00,392.47,393.49,392.22,392.98,11020.0,392.47,393.49,392.22,392.98,11020.0
2024-11-08 10:30:00,392.71,392.98,392.19,392.57,2200.0,392.71,392.98,392.19,392.57,2200.0
2024-11-08 10:35:00,392.87,393.47,392.55,393.47,1765.0,392.87,393.47,392.55,393.47,1765.0
2024-11-08 10:40:00,393.11,393.24,392.29,393.1,4500.0,393.11,393.24,392.29,393.1,4500.0
2024-11-08 10:45:00,392.85,393.16,392.31,392.31,3672.0,392.85,393.16,392.31,392.31,3672.0
2024-11-08 10:50:00,392.69,393.57,392.69,393.38,3361.0,392.69,393.57,392.69,393.38,3361.0
2024-11-08 10:55:00,393.27,394.19,392.73,393.78,7075.0,393.27,394.19,392.73,393.78,7075.0
2024-11-08 11:00:00,393.63,394.53,393.32,394.5,2392.0,393.63,394.53,393.32,394.5,2392.0
2024-11-08 11:05:00,394.39,395.26,394.39,394.78,5133.0,394.39,395.26,394.39,394.78,5133.0
2024-11-08 11:10:00,395.04,395.5,394.64,395.25,9554.0,395.04,395.5,394.64,395.25,9554.0
2024-11-08 11:15:00,395.11,395.11,394.78,395.02,3126.0,395.11,395.11,394.78,395.02,3126.0
2024-11-08 11:20:00,395.27,396.3,395.01,396.1,9001.0,395.27,396.3,395.01,396.1,9001.0
2024-11-08 11:25:00,395.98,396.25,395.25,395.31,3673.0,395.98,396.25,395.25,395.31,3673.0
2024-11-08 11:30:00,395.31,395.57,395.25,395.3,2243.0,395.31,395.57,395.25,395.3,2243.0
2024-11-08 11:35:00,395.5,396.47,394.77,396.02,6294.0,395.5,396.47,394.77,396.02,6294.0
2024-11-08 11:40:00,396.14,397.01,395.89,397.01,2700.0,396.14,397.01,395.89,397.01,2700.0
2024-11-08 11:45:00,396.47,397.05,395.75,395.78,4557.0,396.47,397.05,395.75,395.78,4557.0
2024-11-08 11:50:00,395.78,396.0,395.56,395.85,2420.0,395.78,396.0,395.56,395.85,2420.0
2024-11-08 11:55:00,395.96,396.37,395.94,396.25,1464.0,395.96,396.37,395.94,396.25,1464.0
2024-11-08 12:00:00,396.15,396.19,395.83,395.96,2511.0,396.15,396.19,395.83,395.96,2511.0
2024-11-08 12:05:00,395.96,396.7,395.83,396.56,2350.0,395.96,396.7,395.83,396.56,2350.0
2024-11-08 12:10:00,396.33,396.35,395.6,395.76,2039.0,396.33,396.35,395.6,395.76,2039.0
2024-11-08 12:15:00,395.46,395.81,395.43,395.7,1009.0,395.46,395.81,395.43,395.7,1009.0
2024-11-08 12:20:00,395.43,396.0,395.41,395.72,2238.0,395.43,396.0,395.41,395.72,2238.0
2024-11-08 12:25:00,395.73,395.73,395.38,395.72,304.0,395.73,395.73,395.38,395.72,304.0
2024-11-08 12:30:00,395.38,395.45,394.96,394.96,2434.0,395.38,395.45,394.96,394.96,2434.0
2024-11-08 12:35:00,395.23,395.37,395.11,395.27,1707.0,395.23,395.37,395.11,395.27,1707.0
2024-11-08 12:40:00,395.41,395.41,394.55,394.58,4171.0,395.41,395.41,394.55,394.58,4171.0
2024-11-08 12:45:00,394.59,394.9,394.58,394.63,1442.0,394.59,394.9,394.58,394.63,1442.0
2024-11-08 12:50:00,394.8,394.95,394.74,394.75,2615.0,394.8,394.95,394.74,394.75,2615.0
2024-11-08 12:55:00,394.66,394.85,394.62,394.64,1939.0,394.66,394.85,394.62,394.64,1939.0
2024-11-08 13:00:00,394.57,394.87,394.55,394.77,857.0,394.57,394.87,394.55,394.77,857.0
2024-11-08 13:05:00,394.72,395.05,394.61,394.66,4547.0,394.72,395.05,394.61,394.66,4547.0
2024-11-08 13:10:00,394.72,394.73,394.0,394.04,2505.0,394.72,394.73,394.0,394.04,2505.0
2024-11-08 13:15:00,394.03,394.09,393.68,393.91,1436.0,394.03,394.09,393.68,393.91,1436.0
2024-11-08 13:20:00,393.64,393.64,393.07,393.07,700.0,393.64,393.64,393.07,393.07,700.0
2024-11-08 13:25:00,393.07,393.81,392.95,393.51,5606.0,393.07,393.81,392.95,393.51,5606.0
2024-11-08 13:30:00,392.71,393.0,392.71,393.0,200.0,392.71,393.0,392.71,393.0,200.0
2024-11-08 13:35:00,393.32,393.59,393.31,393.44,2298.0,393.32,393.59,393.31,393.44,2298.0
2024-11-08 13:40:00,393.38,393.49,392.91,393.18,2307.0,393.38,393.49,392.91,393.18,2307.0
2024-11-08 13:45:00,392.85,393.44,392.85,393.28,3525.0,392.85,393.44,392.85,393.28,3525.0
2024-11-08 13:50:00,393.41,393.5,393.26,393.26,1343.0,393.41,393.5,393.26,393.26,1343.0
2024-11-08 13:55:00,393.43,393.45,393.11,393.23,3526.0,393.43,393.45,393.11,393.23,3526.0
2024-11-08 14:00:00,393.23,393.23,392.75,392.95,2217.0,393.23,393.23,392.75,392.95,2217.0
2024-11-08 14:05:00,392.62,392.98,392.62,392.98,1654.0,392.62,392.98,392.62,392.98,1654.0
2024-11-08 14:10:00,392.86,392.94,392.54,392.71,750.0,392.86,392.94,392.54,392.71,750.0
2024-11-08 14:15:00,392.7,392.93,392.7,392.78,812.0,392.7,392.93,392.7,392.78,812.0
2024-11-08 14:20:00,392.79,393.02,392.46,392.62,3800.0,392.79,393.02,392.46,392.62,3800.0
2024-11-08 14:25:00,392.56,392.85,392.46,392.77,1440.0,392.56,392.85,392.46,392.77,1440.0
2024-11-08 14:30:00,392.56,392.85,392.56,392.66,1239.0,392.56,392.85,392.56,392.66,1239.0
2024-11-08 14:35:00,392.47,392.94,392.47,392.93,2804.0,392.47,392.94,392.47,392.93,2804.0
2024-11-08 14:40:00,392.83,393.02,392.71,392.82,3824.0,392.83,393.02,392.71,392.82,3824.0
2024-11-08 14:45:00,393.0,393.23,392.55,393.09,3357.0,393.0,393.23,392.55,393.09,3357.0
2024-11-08 14:50:00,392.95,393.36,392.8,393.12,4738.0,392.95,393.36,392.8,393.12,4738.0
2024-11-08 14:55:00,393.06,393.97,392.93,393.97,2978.0,393.06,393.97,392.93,393.97,2978.0
2024-11-08 15:00:00,393.77,393.87,393.21,393.21,3381.0,393.77,393.87,393.21,393.21,3381.0
2024-11-08 15:05:00,393.41,393.41,392.89,393.1,5183.0,393.41,393.41,392.89,393.1,5183.0
2024-11-08 15:10:00,393.11,393.11,392.62,392.77,4432.0,393.11,393.11,392.62,392.77,4432.0
2024-11-08 15:15:00,392.68,393.28,392.68,393.28,3492.0,392.68,393.28,392.68,393.28,3492.0
2024-11-08 15:20:00,393.19,393.44,392.98,392.98,1897.0,393.19,393.44,392.98,392.98,1897.0
2024-11-08 15:25:00,393.18,393.39,392.93,393.33,3522.0,393.18,393.39,392.93,393.33,3522.0
2024-11-08 15:30:00,393.29,394.06,392.9,393.4,9736.0,393.29,394.06,392.9,393.4,9736.0
2024-11-08 15:35:00,393.34,393.84,393.26,393.74,2151.0,393.34,393.84,393.26,393.74,2151.0
2024-11-08 15:40:00,393.68,393.72,393.28,393.63,5634.0,393.68,393.72,393.28,393.63,5634.0
2024-11-08 15:45:00,393.86,393.95,393.58,393.58,5258.0,393.86,393.95,393.58,393.58,5258.0
2024-11-08 15:50:00,393.58,393.58,392.84,393.41,10471.0,393.58,393.58,392.84,393.41,10471.0
2024-11-08 15:55:00,393.55,393.9,392.88,393.64,48060.0,393.55,393.9,392.88,393.64,48060.0
2024-11-11 09:30:00,393.05,395.25,393.0,393.72,9847.0,393.05,395.25,393.0,393.72,9847.0
2024-11-11 09:35:00,393.72,396.12,393.38,396.12,4313.0,393.72,396.12,393.38,396.12,4313.0
2024-11-11 09:40:00,395.49,395.92,395.01,395.01,1019.0,395.49,395.92,395.01,395.01,1019.0
2024-11-11 09:45:00,394.88,395.0,394.59,394.68,3356.0,394.88,395.0,394.59,394.68,3356.0
2024-11-11 09:50:00,395.4,396.62,395.4,396.36,4644.0,395.4,396.62,395.4,396.36,4644.0
2024-11-11 09:55:00,396.36,397.16,396.3,397.13,2171.0,396.36,397.16,396.3,397.13,2171.0
2024-11-11 10:00:00,397.13,397.9,396.8,396.8,7833.0,397.13,397.9,396.8,396.8,7833.0
2024-11-11 10:05:00,397.19,397.19,393.71,393.87,12938.0,397.19,397.19,393.71,393.87,12938.0
2024-11-11 10:10:00,394.55,394.64,393.46,394.34,2229.0,394.55,394.64,393.46,394.34,2229.0
2024-11-11 10:15:00,394.27,394.66,394.21,394.5,4478.0,394.27,394.66,394.21,394.5,4478.0
2024-11-11 10:20:00,394.5,394.84,394.4,394.82,1847.0,394.5,394.84,394.4,394.82,1847.0
2024-11-11 10:25:00,394.82,395.43,394.82,395.43,2426.0,394.82,395.43,394.82,395.43,2426.0
2024-11-11 10:30:00,395.17,396.95,395.11,396.95,8471.0,395.17,396.95,395.11,396.95,8471.0
2024-11-11 10:35:00,396.66,397.26,396.27,396.63,6937.0,396.66,397.26,396.27,396.63,6937.0
2024-11-11 10:40:00,396.67,397.33,395.5,395.76,8633.0,396.67,397.33,395.5,395.76,8633.0
2024-11-11 10:45:00,395.93,397.05,395.75,397.05,1581.0,395.93,397.05,395.75,397.05,1581.0
2024-11-11 10:50:00,397.12,397.5,397.03,397.32,1904.0,397.12,397.5,397.03,397.32,1904.0
2024-11-11 10:55:00,397.41,397.62,396.92,397.4,1500.0,397.41,397.62,396.92,397.4,1500.0
2024-11-11 11:00:00,397.39,398.03,397.27,397.71,3554.0,397.39,398.03,397.27,397.71,3554.0
2024-11-11 11:05:00,397.35,398.31,397.03,398.14,1870.0,397.35,398.31,397.03,398.14,1870.0
2024-11-11 11:10:00,398.21,398.32,398.15,398.3,519.0,398.21,398.32,398.15,398.3,519.0
2024-11-11 11:15:00,398.26,398.28,397.86,398.2,1020.0,398.26,398.28,397.86,398.2,1020.0
2024-11-11 11:20:00,397.87,398.13,397.7,397.7,1400.0,397.87,398.13,397.7,397.7,1400.0
2024-11-11 11:25:00,397.66,397.81,397.65,397.65,1130.0,397.66,397.81,397.65,397.65,1130.0
2024-11-11 11:30:00,397.62,397.62,397.15,397.47,1908.0,397.62,397.62,397.15,397.47,1908.0
2024-11-11 11:35:00,397.52,398.13,397.33,398.13,3807.0,397.52,398.13,397.33,398.13,3807.0
2024-11-11 11:40:00,398.13,398.33,397.86,398.33,5386.0,398.13,398.33,397.86,398.33,5386.0
2024-11-11 11:45:00,398.3,398.89,398.29,398.87,2860.0,398.3,398.89,398.29,398.87,2860.0
2024-11-11 11:50:00,399.01,400.41,398.8,400.04,6364.0,399.01,400.41,398.8,400.04,6364.0
2024-11-11 11:55:00,399.87,399.94,399.31,399.77,5766.0,399.87,399.94,399.31,399.77,5766.0
2024-11-11 12:00:00,399.51,399.76,399.0,399.48,3897.0,399.51,399.76,399.0,399.48,3897.0
2024-11-11 12:05:00,399.47,399.68,399.05,399.15,2402.0,399.47,399.68,399.05,399.15,2402.0
2024-11-11 12:10:00,399.54,399.73,399.53,399.71,1623.0,399.54,399.73,399.53,399.71,1623.0
2024-11-11 12:15:00,399.77,399.77,399.4,399.4,2812.0,399.77,399.77,399.4,399.4,2812.0
2024-11-11 12:20:00,399.18,399.33,398.72,398.92,4279.0,399.18,399.33,398.72,398.92,4279.0
2024-11-11 12:25:00,398.92,399.06,398.92,399.06,775.0,398.92,399.06,398.92,399.06,775.0
2024-11-11 12:30:00,398.81,399.36,398.79,399.19,4887.0,398.81,399.36,398.79,399.19,4887.0
2024-11-11 12:35:00,399.21,399.27,399.09,399.14,4741.0,399.21,399.27,399.09,399.14,4741.0
2024-11-11 12:40:00,399.14,400.33,399.14,400.24,10043.0,399.14,400.33,399.14,400.24,10043.0
2024-11-11 12:45:00,401.03,401.03,400.48,400.81,2757.0,401.03,401.03,400.48,400.81,2757.0
2024-11-11 12:50:00,400.79,401.23,400.01,400.7,6892.0,400.79,401.23,400.01,400.7,6892.0
2024-11-11 12:55:00,400.7,401.02,400.53,400.76,2139.0,400.7,401.02,400.53,400.76,2139.0
2024-11-11 13:00:00,400.77,400.83,400.04,400.04,1727.0,400.77,400.83,400.04,400.04,1727.0
2024-11-11 13:05:00,400.0,400.1,399.78,399.85,2608.0,400.0,400.1,399.78,399.85,2608.0
2024-11-11 13:10:00,399.98,399.98,398.61,398.69,5632.0,399.98,399.98,398.61,398.69,5632.0
2024-11-11 13:15:00,398.43,399.57,398.36,399.57,5572.0,398.43,399.57,398.36,399.57,5572.0
2024-11-11 13:20:00,399.56,399.57,399.14,399.24,592.0,399.56,399.57,399.14,399.24,592.0
2024-11-11 13:25:00,398.8,398.92,398.58,398.58,4947.0,398.8,398.92,398.58,398.58,4947.0
2024-11-11 13:30:00,398.78,398.79,398.19,398.19,2324.0,398.78,398.79,398.19,398.19,2324.0
2024-11-11 13:35:00,398.0,398.81,398.0,398.52,4877.0,398.0,398.81,398.0,398.52,4877.0
2024-11-11 13:40:00,398.12,398.12,397.69,397.96,1000.0,398.12,398.12,397.69,397.96,1000.0
2024-11-11 13:45:00,397.53,397.85,397.53,397.56,500.0,397.53,397.85,397.53,397.56,500.0
2024-11-11 13:50:00,397.83,397.83,397.36,397.36,1839.0,397.83,397.83,397.36,397.36,1839.0
2024-11-11 13:55:00,397.34,397.37,397.12,397.16,500.0,397.34,397.37,397.12,397.16,500.0
2024-11-11 14:00:00,397.19,397.19,396.87,396.91,828.0,397.19,397.19,396.87,396.91,828.0
2024-11-11 14:05:00,397.06,397.06,396.81,396.82,1110.0,397.06,397.06,396.81,396.82,1110.0
2024-11-11 14:10:00,396.66,396.69,396.37,396.69,1800.0,396.66,396.69,396.37,396.69,1800.0
2024-11-11 14:15:00,396.75,397.05,396.75,396.78,2264.0,396.75,397.05,396.75,396.78,2264.0
2024-11-11 14:20:00,396.78,396.78,396.68,396.68,1940.0,396.78,396.78,396.68,396.68,1940.0
2024-11-11 14:25:00,396.65,396.65,396.22,396.36,985.0,396.65,396.65,396.22,396.36,985.0
2024-11-11 14:30:00,396.41,397.05,396.26,396.8,4075.0,396.41,397.05,396.26,396.8,4075.0
2024-11-11 14:35:00,396.95,396.95,396.53,396.54,1131.0,396.95,396.95,396.53,396.54,1131.0
2024-11-11 14:40:00,396.42,396.48,396.19,396.38,3699.0,396.42,396.48,396.19,396.38,3699.0
2024-11-11 14:45:00,396.3,397.36,396.23,397.13,12179.0,396.3,397.36,396.23,397.13,12179.0
2024-11-11 14:50:00,396.9,396.9,396.61,396.75,1376.0,396.9,396.9,396.61,396.75,1376.0
2024-11-11 14:55:00,396.78,396.78,396.73,396.75,400.0,396.78,396.78,396.73,396.75,400.0
2024-11-11 15:00:00,396.73,396.73,395.8,395.8,7769.0,396.73,396.73,395.8,395.8,7769.0
2024-11-11 15:05:00,395.69,395.75,395.62,395.66,1465.0,395.69,395.75,395.62,395.66,1465.0
2024-11-11 15:10:00,395.73,395.73,395.39,395.58,5124.0,395.73,395.73,395.39,395.58,5124.0
2024-11-11 15:15:00,395.6,395.62,395.14,395.23,1451.0,395.6,395.62,395.14,395.23,1451.0
2024-11-11 15:20:00,395.04,395.04,394.41,394.54,1774.0,395.04,395.04,394.41,394.54,1774.0
2024-11-11 15:25:00,394.55,394.85,394.54,394.69,3480.0,394.55,394.85,394.54,394.69,3480.0
2024-11-11 15:30:00,394.71,394.93,393.79,393.9,12798.0,394.71,394.93,393.79,393.9,12798.0
2024-11-11 15:35:00,393.88,393.99,393.42,393.98,4938.0,393.88,393.99,393.42,393.98,4938.0
2024-11-11 15:40:00,393.58,394.32,393.58,394.28,5298.0,393.58,394.32,393.58,394.28,5298.0
2024-11-11 15:45:00,394.52,394.74,394.35,394.4,4607.0,394.52,394.74,394.35,394.4,4607.0
2024-11-11 15:50:00,394.41,395.65,394.2,395.65,14581.0,394.41,395.65,394.2,395.65,14581.0
2024-11-11 15:55:00,395.95,396.17,394.94,395.88,29189.0,395.95,396.17,394.94,395.88,29189.0
2024-11-12 09:30:00,395.71,395.71,393.51,394.03,7244.0,395.71,395.71,393.51,394.03,7244.0
2024-11-12 09:35:00,394.4,395.08,393.86,393.87,2071.0,394.4,395.08,393.86,393.87,2071.0
2024-11-12 09:40:00,393.14,394.48,392.97,393.91,3119.0,393.14,394.48,392.97,393.91,3119.0
2024-11-12 09:45:00,393.21,393.44,392.18,393.0,12903.0,393.21,393.44,392.18,393.0,12903.0
2024-11-12 09:50:00,392.77,393.99,392.55,393.59,10352.0,392.77,393.99,392.55,393.59,10352.0
2024-11-12 09:55:00,393.49,394.22,392.98,393.25,8053.0,393.49,394.22,392.98,393.25,8053.0
2024-11-12 10:00:00,393.66,393.66,391.55,391.71,5364.0,393.66,393.66,391.55,391.71,5364.0
2024-11-12 10:05:00,392.05,392.24,391.11,392.15,7569.0,392.05,392.24,391.11,392.15,7569.0
2024-11-12 10:10:00,392.15,392.96,391.89,391.89,7631.0,392.15,392.96,391.89,391.89,7631.0
2024-11-12 10:15:00,392.0,392.16,391.22,391.38,1384.0,392.0,392.16,391.22,391.38,1384.0
2024-11-12 10:20:00,391.61,392.41,391.38,392.12,7447.0,391.61,392.41,391.38,392.12,7447.0
2024-11-12 10:25:00,392.08,392.7,392.08,392.57,13379.0,392.08,392.7,392.08,392.57,13379.0
2024-11-12 10:30:00,392.48,394.98,392.46,394.41,20805.0,392.48,394.98,392.46,394.41,20805.0
2024-11-12 10:35:00,394.72,397.51,394.43,396.45,27981.0,394.72,397.51,394.43,396.45,27981.0
2024-11-12 10:40:00,396.24,396.85,393.82,393.82,18150.0,396.24,396.85,393.82,393.82,18150.0
2024-11-12 10:45:00,393.62,395.03,393.58,394.97,13086.0,393.62,395.03,393.58,394.97,13086.0
2024-11-12 10:50:00,395.14,395.14,393.87,393.87,5671.0,395.14,395.14,393.87,393.87,5671.0
2024-11-12 10:55:00,393.66,394.91,393.31,394.51,8736.0,393.66,394.91,393.31,394.51,8736.0
2024-11-12 11:00:00,394.55,394.68,393.71,393.71,3101.0,394.55,394.68,393.71,393.71,3101.0
2024-11-12 11:05:00,393.63,394.22,393.13,393.69,8572.0,393.63,394.22,393.13,393.69,8572.0
2024-11-12 11:10:00,393.69,394.08,393.56,393.64,6220.0,393.69,394.08,393.56,393.64,6220.0
2024-11-12 11:15:00,393.8,394.09,393.01,393.08,9724.0,393.8,394.09,393.01,393.08,9724.0
2024-11-12 11:20:00,392.92,393.08,392.31,392.84,7567.0,392.92,393.08,392.31,392.84,7567.0
2024-11-12 11:25:00,392.83,393.08,391.62,392.06,9752.0,392.83,393.08,391.62,392.06,9752.0
2024-11-12 11:30:00,391.82,391.89,391.27,391.33,4482.0,391.82,391.89,391.27,391.33,4482.0
2024-11-12 11:35:00,391.23,391.29,390.12,390.25,6283.0,391.23,391.29,390.12,390.25,6283.0
2024-11-12 11:40:00,390.56,391.45,390.56,391.0,5753.0,390.56,391.45,390.56,391.0,5753.0
2024-11-12 11:45:00,391.03,391.06,390.69,390.69,2869.0,391.03,391.06,390.69,390.69,2869.0
2024-11-12 11:50:00,390.84,391.11,390.78,390.84,2769.0,390.84,391.11,390.78,390.84,2769.0
2024-11-12 11:55:00,390.85,391.45,390.41,391.28,6847.0,390.85,391.45,390.41,391.28,6847.0
2024-11-12 12:00:00,391.28,391.28,390.73,391.09,3139.0,391.28,391.28,390.73,391.09,3139.0
2024-11-12 12:05:00,391.36,391.65,391.11,391.51,4425.0,391.36,391.65,391.11,391.51,4425.0
2024-11-12 12:10:00,391.55,391.55,390.98,391.47,5757.0,391.55,391.55,390.98,391.47,5757.0
2024-11-12 12:15:00,391.63,391.63,391.25,391.43,900.0,391.63,391.63,391.25,391.43,900.0
2024-11-12 12:20:00,391.43,391.43,391.23,391.24,900.0,391.43,391.43,391.23,391.24,900.0
2024-11-12 12:25:00,391.43,392.3,391.42,392.3,3524.0,391.43,392.3,391.42,392.3,3524.0
2024-11-12 12:30:00,392.27,393.17,392.27,392.97,9315.0,392.27,393.17,392.27,392.97,9315.0
2024-11-12 12:35:00,393.11,393.4,392.62,392.62,1866.0,393.11,393.4,392.62,392.62,1866.0
2024-11-12 12:40:00,392.57,392.64,391.89,391.89,1591.0,392.57,392.64,391.89,391.89,1591.0
2024-11-12 12:45:00,392.1,392.1,391.3,391.3,1515.0,392.1,392.1,391.3,391.3,1515.0
2024-11-12 12:50:00,391.26,391.3,391.26,391.3,200.0,391.26,391.3,391.26,391.3,200.0
2024-11-12 12:55:00,391.2,391.2,390.17,390.38,7072.0,391.2,391.2,390.17,390.38,7072.0
2024-11-12 13:00:00,390.43,390.8,390.18,390.61,1600.0,390.43,390.8,390.18,390.61,1600.0
2024-11-12 13:05:00,390.61,391.21,390.61,391.02,6006.0,390.61,391.21,390.61,391.02,6006.0
2024-11-12 13:10:00,391.08,391.2,390.98,391.02,1600.0,391.08,391.2,390.98,391.02,1600.0
2024-11-12 13:15:00,391.18,391.34,390.59,391.3,7338.0,391.18,391.34,390.59,391.3,7338.0
2024-11-12 13:20:00,391.33,391.4,391.14,391.31,1424.0,391.33,391.4,391.14,391.31,1424.0
2024-11-12 13:25:00,391.33,392.43,391.3,392.42,7591.0,391.33,392.43,391.3,392.42,7591.0
2024-11-12 13:30:00,392.41,392.41,392.02,392.04,4683.0,392.41,392.41,392.02,392.04,4683.0
2024-11-12 13:35:00,392.08,392.28,392.08,392.13,7718.0,392.08,392.28,392.08,392.13,7718.0
2024-11-12 13:40:00,392.16,392.35,392.1,392.18,6700.0,392.16,392.35,392.1,392.18,6700.0
2024-11-12 13:45:00,392.15,392.24,392.15,392.24,1492.0,392.15,392.24,392.15,392.24,1492.0
2024-11-12 13:50:00,392.25,392.4,391.65,391.96,4527.0,392.25,392.4,391.65,391.96,4527.0
2024-11-12 13:55:00,392.08,392.15,391.85,392.11,2717.0,392.08,392.15,391.85,392.11,2717.0
2024-11-12 14:00:00,391.94,392.02,391.6,391.81,2847.0,391.94,392.02,391.6,391.81,2847.0
2024-11-12 14:05:00,391.81,392.8,391.81,392.8,8860.0,391.81,392.8,391.81,392.8,8860.0
2024-11-12 14:10:00,392.81,392.88,392.67,392.75,1672.0,392.81,392.88,392.67,392.75,1672.0
2024-11-12 14:15:00,392.76,392.76,392.25,392.47,2926.0,392.76,392.76,392.25,392.47,2926.0
2024-11-12 14:20:00,392.18,392.44,392.18,392.44,700.0,392.18,392.44,392.18,392.44,700.0
2024-11-12 14:25:00,392.18,392.34,392.18,392.22,2006.0,392.18,392.34,392.18,392.22,2006.0
2024-11-12 14:30:00,392.28,392.7,391.32,391.32,16347.0,392.28,392.7,391.32,391.32,16347.0
2024-11-12 14:35:00,391.18,391.32,390.89,391.06,3550.0,391.18,391.32,390.89,391.06,3550.0
2024-11-12 14:40:00,390.99,391.08,390.84,390.84,2477.0,390.99,391.08,390.84,390.84,2477.0
2024-11-12 14:45:00,390.86,391.06,390.75,390.91,1188.0,390.86,391.06,390.75,390.91,1188.0
2024-11-12 14:50:00,390.86,391.14,390.86,391.1,2679.0,390.86,391.14,390.86,391.1,2679.0
2024-11-12 14:55:00,391.0,391.0,390.73,390.85,4451.0,391.0,391.0,390.73,390.85,4451.0
2024-11-12 15:00:00,390.72,390.72,389.92,390.28,8597.0,390.72,390.72,389.92,390.28,8597.0
2024-11-12 15:05:00,390.28,390.42,389.52,390.42,8938.0,390.28,390.42,389.52,390.42,8938.0
2024-11-12 15:10:00,390.37,390.58,389.94,390.18,4347.0,390.37,390.58,389.94,390.18,4347.0
2024-11-12 15:15:00,389.83,390.35,389.34,390.35,19995.0,389.83,390.35,389.34,390.35,19995.0
2024-11-12 15:20:00,390.35,390.35,389.32,390.0,6151.0,390.35,390.35,389.32,390.0,6151.0
2024-11-12 15:25:00,389.97,390.17,389.29,389.96,5046.0,389.97,390.17,389.29,389.96,5046.0
2024-11-12 15:30:00,390.09,390.99,389.95,390.71,18419.0,390.09,390.99,389.95,390.71,18419.0
2024-11-12 15:35:00,390.71,390.87,390.15,390.2,12024.0,390.71,390.87,390.15,390.2,12024.0
2024-11-12 15:40:00,390.13,390.77,390.12,390.51,11397.0,390.13,390.77,390.12,390.51,11397.0
2024-11-12 15:45:00,390.51,391.76,390.51,391.68,9037.0,390.51,391.76,390.51,391.68,9037.0
2024-11-12 15:50:00,391.58,392.5,391.29,392.5,13807.0,391.58,392.5,391.29,392.5,13807.0
2024-11-12 15:55:00,392.18,393.17,391.76,392.0,53151.0,392.18,393.17,391.76,392.0,53151.0
2024-11-13 09:30:00,409.52,413.3,402.62,402.63,61292.0,409.52,413.3,402.62,402.63,61292.0
2024-11-13 09:35:00,403.0,408.94,401.5,407.51,62726.0,403.0,408.94,401.5,407.51,62726.0
2024-11-13 09:40:00,406.48,408.51,402.0,402.66,76088.0,406.48,408.51,402.0,402.66,76088.0
2024-11-13 09:45:00,403.0,405.43,402.11,403.64,42838.0,403.0,405.43,402.11,403.64,42838.0
2024-11-13 09:50:00,402.8,402.83,397.75,397.87,31283.0,402.8,402.83,397.75,397.87,31283.0
2024-11-13 09:55:00,397.75,400.12,396.97,400.0,27364.0,397.75,400.12,396.97,400.0,27364.0
2024-11-13 10:00:00,399.5,401.57,398.68,399.6,24831.0,399.5,401.57,398.68,399.6,24831.0
2024-11-13 10:05:00,399.77,400.63,398.15,400.44,18771.0,399.77,400.63,398.15,400.44,18771.0
2024-11-13 10:10:00,400.21,402.11,399.76,400.31,22624.0,400.21,402.11,399.76,400.31,22624.0
2024-11-13 10:15:00,400.3,402.05,400.3,400.93,28671.0,400.3,402.05,400.3,400.93,28671.0
2024-11-13 10:20:00,401.32,402.96,400.67,402.9,20297.0,401.32,402.96,400.67,402.9,20297.0
2024-11-13 10:25:00,402.96,404.1,402.69,403.0,24003.0,402.96,404.1,402.69,403.0,24003.0
2024-11-13 10:30:00,402.98,404.52,402.61,404.46,12097.0,402.98,404.52,402.61,404.46,12097.0
2024-11-13 10:35:00,404.46,404.77,403.72,404.31,14900.0,404.46,404.77,403.72,404.31,14900.0
2024-11-13 10:40:00,403.95,408.43,403.95,407.0,21817.0,403.95,408.43,403.95,407.0,21817.0
2024-11-13 10:45:00,407.42,408.96,406.92,408.0,56875.0,407.42,408.96,406.92,408.0,56875.0
2024-11-13 10:50:00,408.09,408.78,407.05,408.29,38801.0,408.09,408.78,407.05,408.29,38801.0
2024-11-13 10:55:00,408.33,408.33,406.49,406.95,11955.0,408.33,408.33,406.49,406.95,11955.0
2024-11-13 11:00:00,406.97,408.3,406.69,407.88,16345.0,406.97,408.3,406.69,407.88,16345.0
2024-11-13 11:05:00,407.49,408.66,406.64,408.47,6245.0,407.49,408.66,406.64,408.47,6245.0
2024-11-13 11:10:00,408.13,408.66,407.65,408.66,5085.0,408.13,408.66,407.65,408.66,5085.0
2024-11-13 11:15:00,408.85,409.15,408.45,408.53,7430.0,408.85,409.15,408.45,408.53,7430.0
2024-11-13 11:20:00,408.79,408.98,407.84,408.44,7495.0,408.79,408.98,407.84,408.44,7495.0
2024-11-13 11:25:00,408.3,409.04,408.23,408.92,4585.0,408.3,409.04,408.23,408.92,4585.0
2024-11-13 11:30:00,408.73,409.5,407.87,408.71,17367.0,408.73,409.5,407.87,408.71,17367.0
2024-11-13 11:35:00,408.43,410.3,408.42,410.24,26936.0,408.43,410.3,408.42,410.24,26936.0
2024-11-13 11:40:00,410.53,410.89,410.21,410.63,6243.0,410.53,410.89,410.21,410.63,6243.0
2024-11-13 11:45:00,410.77,411.8,410.76,411.5,13821.0,410.77,411.8,410.76,411.5,13821.0
2024-11-13 11:50:00,411.5,412.89,411.24,411.44,16991.0,411.5,412.89,411.24,411.44,16991.0
2024-11-13 11:55:00,411.11,411.39,409.59,409.59,22698.0,411.11,411.39,409.59,409.59,22698.0
2024-11-13 12:00:00,409.65,410.52,409.2,409.67,8917.0,409.65,410.52,409.2,409.67,8917.0
2024-11-13 12:05:00,409.64,409.77,409.3,409.57,4594.0,409.64,409.77,409.3,409.57,4594.0
2024-11-13 12:10:00,409.44,410.87,409.44,410.87,8281.0,409.44,410.87,409.44,410.87,8281.0
2024-11-13 12:15:00,410.91,413.12,410.91,412.79,7583.0,410.91,413.12,410.91,412.79,7583.0
2024-11-13 12:20:00,412.6,412.91,412.28,412.66,10559.0,412.6,412.91,412.28,412.66,10559.0
2024-11-13 12:25:00,412.72,412.88,412.51,412.51,6575.0,412.72,412.88,412.51,412.51,6575.0
2024-11-13 12:30:00,412.51,412.51,411.61,411.85,5829.0,412.51,412.51,411.61,411.85,5829.0
2024-11-13 12:35:00,411.96,413.93,411.91,413.67,11024.0,411.96,413.93,411.91,413.67,11024.0
2024-11-13 12:40:00,413.52,414.55,413.3,414.55,7261.0,413.52,414.55,413.3,414.55,7261.0
2024-11-13 12:45:00,414.16,414.76,413.96,414.76,9537.0,414.16,414.76,413.96,414.76,9537.0
2024-11-13 12:50:00,414.43,414.71,414.24,414.26,4990.0,414.43,414.71,414.24,414.26,4990.0
2024-11-13 12:55:00,414.31,414.75,413.82,414.0,8813.0,414.31,414.75,413.82,414.0,8813.0
2024-11-13 13:00:00,414.17,414.78,414.17,414.55,3845.0,414.17,414.78,414.17,414.55,3845.0
2024-11-13 13:05:00,414.31,414.43,412.81,413.22,11179.0,414.31,414.43,412.81,413.22,11179.0
2024-11-13 13:10:00,413.48,413.48,412.38,413.31,5634.0,413.48,413.48,412.38,413.31,5634.0
2024-11-13 13:15:00,413.07,413.5,412.92,412.94,4251.0,413.07,413.5,412.92,412.94,4251.0
2024-11-13 13:20:00,413.14,413.69,412.96,413.69,6439.0,413.14,413.69,412.96,413.69,6439.0
2024-11-13 13:25:00,413.6,415.27,413.46,414.65,57490.0,413.6,415.27,413.46,414.65,57490.0
2024-11-13 13:30:00,414.52,414.91,413.75,413.75,5585.0,414.52,414.91,413.75,413.75,5585.0
2024-11-13 13:35:00,413.63,414.21,412.79,413.44,13224.0,413.63,414.21,412.79,413.44,13224.0
2024-11-13 13:40:00,413.2,413.63,412.65,413.25,9584.0,413.2,413.63,412.65,413.25,9584.0
2024-11-13 13:45:00,413.25,413.28,411.88,411.98,14257.0,413.25,413.28,411.88,411.98,14257.0
2024-11-13 13:50:00,411.87,412.34,411.51,412.18,11032.0,411.87,412.34,411.51,412.18,11032.0
2024-11-13 13:55:00,411.96,412.18,411.1,411.23,8487.0,411.96,412.18,411.1,411.23,8487.0
2024-11-13 14:00:00,411.06,411.59,410.99,411.54,16892.0,411.06,411.59,410.99,411.54,16892.0
2024-11-13 14:05:00,411.5,412.45,411.23,411.87,8645.0,411.5,412.45,411.23,411.87,8645.0
2024-11-13 14:10:00,411.89,412.52,411.8,412.2,14982.0,411.89,412.52,411.8,412.2,14982.0
2024-11-13 14:15:00,412.5,412.52,411.83,412.19,7100.0,412.5,412.52,411.83,412.19,7100.0
2024-11-13 14:20:00,412.19,412.5,411.36,411.65,9058.0,412.19,412.5,411.36,411.65,9058.0
2024-11-13 14:25:00,411.72,411.95,410.08,410.31,8182.0,411.72,411.95,410.08,410.31,8182.0
2024-11-13 14:30:00,410.08,410.52,409.52,410.43,6489.0,410.08,410.52,409.52,410.43,6489.0
2024-11-13 14:35:00,410.41,410.7,409.34,409.59,6166.0,410.41,410.7,409.34,409.59,6166.0
2024-11-13 14:40:00,409.54,409.54,408.51,409.4,7911.0,409.54,409.54,408.51,409.4,7911.0
2024-11-13 14:45:00,409.54,410.74,409.44,410.14,5573.0,409.54,410.74,409.44,410.14,5573.0
2024-11-13 14:50:00,410.23,410.58,410.03,410.35,5111.0,410.23,410.58,410.03,410.35,5111.0
2024-11-13 14:55:00,410.35,410.35,408.61,409.6,7198.0,410.35,410.35,408.61,409.6,7198.0
2024-11-13 15:00:00,409.6,409.9,407.77,408.0,3717.0,409.6,409.9,407.77,408.0,3717.0
2024-11-13 15:05:00,407.66,408.16,407.37,408.15,12802.0,407.66,408.16,407.37,408.15,12802.0
2024-11-13 15:10:00,407.75,408.18,407.43,408.1,7337.0,407.75,408.18,407.43,408.1,7337.0
2024-11-13 15:15:00,408.26,408.92,407.77,407.77,7926.0,408.26,408.92,407.77,407.77,7926.0
2024-11-13 15:20:00,408.06,408.31,407.59,408.02,6929.0,408.06,408.31,407.59,408.02,6929.0
2024-11-13 15:25:00,408.16,408.98,408.16,408.86,12868.0,408.16,408.98,408.16,408.86,12868.0
2024-11-13 15:30:00,408.85,409.08,408.1,409.0,12780.0,408.85,409.08,408.1,409.0,12780.0
2024-11-13 15:35:00,409.07,409.95,409.07,409.24,15043.0,409.07,409.95,409.07,409.24,15043.0
2024-11-13 15:40:00,409.13,409.38,408.22,409.01,22129.0,409.13,409.38,408.22,409.01,22129.0
2024-11-13 15:45:00,409.01,410.31,408.5,410.31,25877.0,409.01,410.31,408.5,410.31,25877.0
2024-11-13 15:50:00,410.06,410.31,407.42,407.74,37754.0,410.06,410.31,407.42,407.74,37754.0
2024-11-13 15:55:00,407.45,407.45,406.1,406.28,88851.0,407.45,407.45,406.1,406.28,88851.0
2024-11-14 09:30:00,402.61,407.61,400.14,401.54,26526.0,402.61,407.61,400.14,401.54,26526.0
2024-11-14 09:35:00,402.08,405.38,402.08,404.31,5900.0,402.08,405.38,402.08,404.31,5900.0
2024-11-14 09:40:00,404.24,405.71,403.66,405.52,14655.0,404.24,405.71,403.66,405.52,14655.0
2024-11-14 09:45:00,405.01,405.87,404.26,404.26,16508.0,405.01,405.87,404.26,404.26,16508.0
2024-11-14 09:50:00,404.8,405.4,400.0,400.38,17016.0,404.8,405.4,400.0,400.38,17016.0
2024-11-14 09:55:00,400.43,400.98,399.48,400.94,7493.0,400.43,400.98,399.48,400.94,7493.0
2024-11-14 10:00:00,400.71,402.43,399.5,401.92,12093.0,400.71,402.43,399.5,401.92,12093.0
2024-11-14 10:05:00,402.96,403.3,401.43,401.61,8710.0,402.96,403.3,401.43,401.61,8710.0
2024-11-14 10:10:00,401.89,402.86,401.37,402.67,9159.0,401.89,402.86,401.37,402.67,9159.0
2024-11-14 10:15:00,402.73,403.52,401.4,401.67,10062.0,402.73,403.52,401.4,401.67,10062.0
2024-11-14 10:20:00,401.4,402.63,400.56,400.58,9196.0,401.4,402.63,400.56,400.58,9196.0
2024-11-14 10:25:00,400.53,400.53,399.57,400.17,8283.0,400.53,400.53,399.57,400.17,8283.0
2024-11-14 10:30:00,399.83,400.76,398.79,400.31,5961.0,399.83,400.76,398.79,400.31,5961.0
2024-11-14 10:35:00,400.73,401.05,399.98,399.98,4918.0,400.73,401.05,399.98,399.98,4918.0
2024-11-14 10:40:00,399.65,400.07,399.01,399.36,3535.0,399.65,400.07,399.01,399.36,3535.0
2024-11-14 10:45:00,399.77,399.86,398.89,398.89,6336.0,399.77,399.86,398.89,398.89,6336.0
2024-11-14 10:50:00,398.66,399.23,398.6,399.15,4487.0,398.66,399.23,398.6,399.15,4487.0
2024-11-14 10:55:00,399.15,399.15,397.63,397.99,10280.0,399.15,399.15,397.63,397.99,10280.0
2024-11-14 11:00:00,397.98,398.5,397.55,398.26,5980.0,397.98,398.5,397.55,398.26,5980.0
2024-11-14 11:05:00,397.98,398.05,397.62,397.62,2721.0,397.98,398.05,397.62,397.62,2721.0
2024-11-14 11:10:00,397.67,398.24,396.81,397.38,5902.0,397.67,398.24,396.81,397.38,5902.0
2024-11-14 11:15:00,397.23,398.45,397.22,398.18,7612.0,397.23,398.45,397.22,398.18,7612.0
2024-11-14 11:20:00,398.23,398.63,397.68,397.84,12354.0,398.23,398.63,397.68,397.84,12354.0
2024-11-14 11:25:00,398.0,398.96,397.66,397.66,17703.0,398.0,398.96,397.66,397.66,17703.0
2024-11-14 11:30:00,397.73,398.74,397.41,398.22,8814.0,397.73,398.74,397.41,398.22,8814.0
2024-11-14 11:35:00,398.54,398.74,397.0,397.0,8365.0,398.54,398.74,397.0,397.0,8365.0
2024-11-14 11:40:00,396.64,397.03,396.5,396.54,3384.0,396.64,397.03,396.5,396.54,3384.0
2024-11-14 11:45:00,396.54,397.0,396.46,396.46,5207.0,396.54,397.0,396.46,396.46,5207.0
2024-11-14 11:50:00,396.62,397.04,396.16,396.16,5263.0,396.62,397.04,396.16,396.16,5263.0
2024-11-14 11:55:00,396.25,396.26,395.57,396.05,2268.0,396.25,396.26,395.57,396.05,2268.0
2024-11-14 12:00:00,396.2,396.72,395.67,395.69,16319.0,396.2,396.72,395.67,395.69,16319.0
2024-11-14 12:05:00,395.55,395.55,394.84,395.17,10924.0,395.55,395.55,394.84,395.17,10924.0
2024-11-14 12:10:00,395.0,395.18,394.22,394.7,16771.0,395.0,395.18,394.22,394.7,16771.0
2024-11-14 12:15:00,394.79,395.01,394.13,394.75,6270.0,394.79,395.01,394.13,394.75,6270.0
2024-11-14 12:20:00,394.75,394.83,394.35,394.35,1325.0,394.75,394.83,394.35,394.35,1325.0
2024-11-14 12:25:00,394.49,394.95,394.48,394.69,4397.0,394.49,394.95,394.48,394.69,4397.0
2024-11-14 12:30:00,394.49,394.49,393.38,393.41,11474.0,394.49,394.49,393.38,393.41,11474.0
2024-11-14 12:35:00,393.67,394.11,393.32,393.81,9557.0,393.67,394.11,393.32,393.81,9557.0
2024-11-14 12:40:00,393.59,393.83,393.1,393.18,4410.0,393.59,393.83,393.1,393.18,4410.0
2024-11-14 12:45:00,393.29,393.29,392.06,392.06,4783.0,393.29,393.29,392.06,392.06,4783.0
2024-11-14 12:50:00,392.21,393.73,392.21,393.33,7853.0,392.21,393.73,392.21,393.33,7853.0
2024-11-14 12:55:00,393.52,394.87,393.46,394.87,14153.0,393.52,394.87,393.46,394.87,14153.0
2024-11-14 13:00:00,394.58,394.58,393.71,393.8,10635.0,394.58,394.58,393.71,393.8,10635.0
2024-11-14 13:05:00,394.05,395.16,394.04,394.99,3500.0,394.05,395.16,394.04,394.99,3500.0
2024-11-14 13:10:00,395.01,395.2,394.25,394.56,4042.0,395.01,395.2,394.25,394.56,4042.0
2024-11-14 13:15:00,394.64,394.64,393.9,394.2,2090.0,394.64,394.64,393.9,394.2,2090.0
2024-11-14 13:20:00,394.2,395.55,394.0,395.28,9131.0,394.2,395.55,394.0,395.28,9131.0
2024-11-14 13:25:00,395.39,395.7,394.55,394.74,6772.0,395.39,395.7,394.55,394.74,6772.0
2024-11-14 13:30:00,394.41,394.8,394.18,394.5,5292.0,394.41,394.8,394.18,394.5,5292.0
2024-11-14 13:35:00,394.42,394.74,394.2,394.42,4463.0,394.42,394.74,394.2,394.42,4463.0
2024-11-14 13:40:00,394.5,395.0,394.4,394.98,3604.0,394.5,395.0,394.4,394.98,3604.0
2024-11-14 13:45:00,395.16,395.16,394.5,394.6,2632.0,395.16,395.16,394.5,394.6,2632.0
2024-11-14 13:50:00,394.6,394.6,393.9,394.0,6495.0,394.6,394.6,393.9,394.0,6495.0
2024-11-14 13:55:00,394.15,394.26,393.42,393.43,9419.0,394.15,394.26,393.42,393.43,9419.0
2024-11-14 14:00:00,393.43,393.97,393.43,393.74,9660.0,393.43,393.97,393.43,393.74,9660.0
2024-11-14 14:05:00,393.53,393.71,392.68,392.96,3556.0,393.53,393.71,392.68,392.96,3556.0
2024-11-14 14:10:00,392.68,392.94,392.42,392.6,2627.0,392.68,392.94,392.42,392.6,2627.0
2024-11-14 14:15:00,392.74,393.03,392.64,392.7,10231.0,392.74,393.03,392.64,392.7,10231.0
2024-11-14 14:20:00,392.7,392.86,392.27,392.71,4479.0,392.7,392.86,392.27,392.71,4479.0
2024-11-14 14:25:00,392.86,393.12,392.73,393.05,4938.0,392.86,393.12,392.73,393.05,4938.0
2024-11-14 14:30:00,393.08,393.91,393.03,393.91,6045.0,393.08,393.91,393.03,393.91,6045.0
2024-11-14 14:35:00,393.54,394.45,393.51,393.86,6368.0,393.54,394.45,393.51,393.86,6368.0
2024-11-14 14:40:00,394.0,394.32,393.6,393.69,2980.0,394.0,394.32,393.6,393.69,2980.0
2024-11-14 14:45:00,393.93,394.12,393.37,393.4,16708.0,393.93,394.12,393.37,393.4,16708.0
2024-11-14 14:50:00,393.28,394.0,393.28,393.68,8364.0,393.28,394.0,393.28,393.68,8364.0
2024-11-14 14:55:00,393.28,393.56,392.7,393.1,7865.0,393.28,393.56,392.7,393.1,7865.0
2024-11-14 15:00:00,392.92,393.01,392.44,392.52,3959.0,392.92,393.01,392.44,392.52,3959.0
2024-11-14 15:05:00,393.11,393.11,392.43,392.54,6037.0,393.11,393.11,392.43,392.54,6037.0
2024-11-14 15:10:00,392.66,392.98,392.26,392.8,6567.0,392.66,392.98,392.26,392.8,6567.0
2024-11-14 15:15:00,392.85,393.4,392.85,393.28,9278.0,392.85,393.4,392.85,393.28,9278.0
2024-11-14 15:20:00,393.29,393.79,393.03,393.64,7823.0,393.29,393.79,393.03,393.64,7823.0
2024-11-14 15:25:00,393.62,393.81,393.42,393.56,6326.0,393.62,393.81,393.42,393.56,6326.0
2024-11-14 15:30:00,393.55,394.49,393.2,393.53,15826.0,393.55,394.49,393.2,393.53,15826.0
2024-11-14 15:35:00,393.36,394.21,393.35,394.05,9119.0,393.36,394.21,393.35,394.05,9119.0
2024-11-14 15:40:00,394.06,394.99,393.81,394.88,10951.0,394.06,394.99,393.81,394.88,10951.0
2024-11-14 15:45:00,394.81,394.81,393.29,393.29,7933.0,394.81,394.81,393.29,393.29,7933.0
2024-11-14 15:50:00,393.2,394.62,393.13,394.45,44099.0,393.2,394.62,393.13,394.45,44099.0
2024-11-14 15:55:00,394.15,394.54,393.64,394.25,75551.0,394.15,394.54,393.64,394.25,75551.0
2024-11-15 09:30:00,394.71,396.25,394.71,395.31,27335.0,394.71,396.25,394.71,395.31,27335.0
2024-11-15 09:35:00,395.46,395.46,392.67,394.4,3859.0,395.46,395.46,392.67,394.4,3859.0
2024-11-15 09:40:00,395.88,396.27,393.74,393.81,6835.0,395.88,396.27,393.74,393.81,6835.0
2024-11-15 09:45:00,394.52,394.82,394.27,394.27,1913.0,394.52,394.82,394.27,394.27,1913.0
2024-11-15 09:50:00,394.11,394.11,392.91,392.91,1300.0,394.11,394.11,392.91,392.91,1300.0
2024-11-15 09:55:00,392.55,392.84,390.96,392.76,12555.0,392.55,392.84,390.96,392.76,12555.0
2024-11-15 10:00:00,392.26,392.26,391.01,391.73,5930.0,392.26,392.26,391.01,391.73,5930.0
2024-11-15 10:05:00,391.18,392.04,390.25,390.54,7425.0,391.18,392.04,390.25,390.54,7425.0
2024-11-15 10:10:00,390.49,392.04,390.33,391.75,5308.0,390.49,392.04,390.33,391.75,5308.0
2024-11-15 10:15:00,391.56,392.24,391.25,392.21,9313.0,391.56,392.24,391.25,392.21,9313.0
2024-11-15 10:20:00,392.0,392.0,391.37,391.74,2561.0,392.0,392.0,391.37,391.74,2561.0
2024-11-15 10:25:00,391.52,391.86,389.88,390.52,5930.0,391.52,391.86,389.88,390.52,5930.0
2024-11-15 10:30:00,390.25,390.25,388.9,389.26,4323.0,390.25,390.25,388.9,389.26,4323.0
2024-11-15 10:35:00,389.06,390.52,388.57,390.04,13259.0,389.06,390.52,388.57,390.04,13259.0
2024-11-15 10:40:00,390.08,390.21,389.44,389.71,3145.0,390.08,390.21,389.44,389.71,3145.0
2024-11-15 10:45:00,389.71,390.05,388.88,389.28,6350.0,389.71,390.05,388.88,389.28,6350.0
2024-11-15 10:50:00,389.57,389.96,388.46,389.66,9155.0,389.57,389.96,388.46,389.66,9155.0
2024-11-15 10:55:00,389.63,389.63,388.51,388.99,6806.0,389.63,389.63,388.51,388.99,6806.0
2024-11-15 11:00:00,389.4,389.62,388.93,389.25,10361.0,389.4,389.62,388.93,389.25,10361.0
2024-11-15 11:05:00,389.24,390.4,389.24,389.81,11844.0,389.24,390.4,389.24,389.81,11844.0
2024-11-15 11:10:00,389.99,390.24,389.57,390.24,7800.0,389.99,390.24,389.57,390.24,7800.0
2024-11-15 11:15:00,390.15,390.56,389.92,389.92,5688.0,390.15,390.56,389.92,389.92,5688.0
2024-11-15 11:20:00,389.82,389.82,389.1,389.58,5494.0,389.82,389.82,389.1,389.58,5494.0
2024-11-15 11:25:00,389.53,389.66,389.22,389.44,1000.0,389.53,389.66,389.22,389.44,1000.0
2024-11-15 11:30:00,389.48,389.54,388.45,388.56,12334.0,389.48,389.54,388.45,388.56,12334.0
2024-11-15 11:35:00,388.59,389.58,387.82,389.35,20557.0,388.59,389.58,387.82,389.35,20557.0
2024-11-15 11:40:00,389.36,390.21,389.33,390.21,4004.0,389.36,390.21,389.33,390.21,4004.0
2024-11-15 11:45:00,390.33,390.8,389.77,389.77,3626.0,390.33,390.8,389.77,389.77,3626.0
2024-11-15 11:50:00,389.64,389.9,389.47,389.47,1075.0,389.64,389.9,389.47,389.47,1075.0
2024-11-15 11:55:00,389.48,389.48,389.18,389.24,3487.0,389.48,389.48,389.18,389.24,3487.0
2024-11-15 12:00:00,389.27,389.27,388.78,388.93,2377.0,389.27,389.27,388.78,388.93,2377.0
2024-11-15 12:05:00,388.93,389.49,388.73,389.34,3578.0,388.93,389.49,388.73,389.34,3578.0
2024-11-15 12:10:00,389.29,389.99,389.15,389.92,3143.0,389.29,389.99,389.15,389.92,3143.0
2024-11-15 12:15:00,389.77,389.83,389.51,389.59,4316.0,389.77,389.83,389.51,389.59,4316.0
2024-11-15 12:20:00,389.54,390.06,389.35,389.35,3874.0,389.54,390.06,389.35,389.35,3874.0
2024-11-15 12:25:00,389.43,389.43,389.35,389.35,700.0,389.43,389.43,389.35,389.35,700.0
2024-11-15 12:30:00,389.37,389.46,388.96,389.42,5945.0,389.37,389.46,388.96,389.42,5945.0
2024-11-15 12:35:00,389.38,389.61,389.05,389.34,1083.0,389.38,389.61,389.05,389.34,1083.0
2024-11-15 12:40:00,389.43,389.43,388.79,388.8,2204.0,389.43,389.43,388.79,388.8,2204.0
2024-11-15 12:45:00,388.97,389.23,388.93,389.17,2320.0,388.97,389.23,388.93,389.17,2320.0
2024-11-15 12:50:00,388.93,389.43,388.92,389.09,3517.0,388.93,389.43,388.92,389.09,3517.0
2024-11-15 12:55:00,389.46,390.68,389.46,389.94,8254.0,389.46,390.68,389.46,389.94,8254.0
2024-11-15 13:00:00,390.13,390.22,389.95,390.17,1783.0,390.13,390.22,389.95,390.17,1783.0
2024-11-15 13:05:00,390.19,390.43,389.99,390.12,2724.0,390.19,390.43,389.99,390.12,2724.0
2024-11-15 13:10:00,390.28,390.52,390.23,390.52,3242.0,390.28,390.52,390.23,390.52,3242.0
2024-11-15 13:15:00,390.84,390.84,390.6,390.64,1750.0,390.84,390.84,390.6,390.64,1750.0
2024-11-15 13:20:00,390.59,390.59,390.45,390.49,800.0,390.59,390.59,390.45,390.49,800.0
2024-11-15 13:25:00,390.35,390.58,390.26,390.26,1358.0,390.35,390.58,390.26,390.26,1358.0
2024-11-15 13:30:00,390.07,390.21,389.72,389.72,2290.0,390.07,390.21,389.72,389.72,2290.0
2024-11-15 13:35:00,389.69,389.7,388.83,388.83,2300.0,389.69,389.7,388.83,388.83,2300.0
2024-11-15 13:40:00,388.73,389.3,388.64,389.13,1796.0,388.73,389.3,388.64,389.13,1796.0
2024-11-15 13:45:00,389.31,389.31,388.69,388.69,1008.0,389.31,389.31,388.69,388.69,1008.0
2024-11-15 13:50:00,388.59,388.74,388.39,388.52,2605.0,388.59,388.74,388.39,388.52,2605.0
2024-11-15 13:55:00,388.53,389.06,388.22,388.95,12389.0,388.53,389.06,388.22,388.95,12389.0
2024-11-15 14:00:00,388.94,389.08,388.93,389.08,344.0,388.94,389.08,388.93,389.08,344.0
2024-11-15 14:05:00,389.08,389.36,389.08,389.31,1134.0,389.08,389.36,389.08,389.31,1134.0
2024-11-15 14:10:00,389.3,389.31,389.11,389.27,1100.0,389.3,389.31,389.11,389.27,1100.0
2024-11-15 14:15:00,389.22,389.22,388.96,389.1,461.0,389.22,389.22,388.96,389.1,461.0
2024-11-15 14:20:00,389.13,389.13,388.79,388.82,800.0,389.13,389.13,388.79,388.82,800.0
2024-11-15 14:25:00,388.94,389.01,388.77,388.98,1703.0,388.94,389.01,388.77,388.98,1703.0
2024-11-15 14:30:00,389.17,389.61,389.03,389.19,5188.0,389.17,389.61,389.03,389.19,5188.0
2024-11-15 14:35:00,389.11,389.22,388.68,388.78,1200.0,389.11,389.22,388.68,388.78,1200.0
2024-11-15 14:40:00,388.65,389.37,388.65,389.37,600.0,388.65,389.37,388.65,389.37,600.0
2024-11-15 14:45:00,389.27,389.83,389.27,389.33,2559.0,389.27,389.83,389.27,389.33,2559.0
2024-11-15 14:50:00,389.12,389.34,388.56,388.56,1257.0,389.12,389.34,388.56,388.56,1257.0
2024-11-15 14:55:00,388.6,388.78,388.32,388.55,815.0,388.6,388.78,388.32,388.55,815.0
2024-11-15 15:00:00,388.58,389.05,388.36,389.05,1253.0,388.58,389.05,388.36,389.05,1253.0
2024-11-15 15:05:00,389.06,389.61,388.87,389.58,5025.0,389.06,389.61,388.87,389.58,5025.0
2024-11-15 15:10:00,389.71,390.4,389.7,390.39,6620.0,389.71,390.4,389.7,390.39,6620.0
2024-11-15 15:15:00,390.22,390.39,389.68,389.96,3214.0,390.22,390.39,389.68,389.96,3214.0
2024-11-15 15:20:00,390.04,390.25,389.33,389.33,4645.0,390.04,390.25,389.33,389.33,4645.0
2024-11-15 15:25:00,389.28,389.28,388.4,388.85,4418.0,389.28,389.28,388.4,388.85,4418.0
2024-11-15 15:30:00,388.83,389.32,388.44,389.32,4744.0,388.83,389.32,388.44,389.32,4744.0
2024-11-15 15:35:00,389.09,389.58,388.98,389.03,6066.0,389.09,389.58,388.98,389.03,6066.0
2024-11-15 15:40:00,388.96,389.45,388.96,389.25,4160.0,388.96,389.45,388.96,389.25,4160.0
2024-11-15 15:45:00,389.25,389.26,388.58,388.87,17092.0,389.25,389.26,388.58,388.87,17092.0
2024-11-15 15:50:00,388.75,390.0,388.75,389.8,30319.0,388.75,390.0,388.75,389.8,30319.0
2024-11-15 15:55:00,390.01,390.27,389.31,389.59,45891.0,390.01,390.27,389.31,389.59,45891.0
2024-11-18 09:30:00,386.3,389.79,385.54,388.85,15623.0,386.3,389.79,385.54,388.85,15623.0
2024-11-18 09:35:00,389.88,391.32,389.18,391.01,2477.0,389.88,391.32,389.18,391.01,2477.0
2024-11-18 09:40:00,389.93,390.99,389.77,390.99,1867.0,389.93,390.99,389.77,390.99,1867.0
2024-11-18 09:45:00,391.08,391.13,388.94,389.69,4578.0,391.08,391.13,388.94,389.69,4578.0
2024-11-18 09:50:00,389.96,391.17,389.96,390.18,3916.0,389.96,391.17,389.96,390.18,3916.0
2024-11-18 09:55:00,389.98,389.98,388.89,389.57,6937.0,389.98,389.98,388.89,389.57,6937.0
2024-11-18 10:00:00,389.75,390.34,389.63,390.12,1430.0,389.75,390.34,389.63,390.12,1430.0
2024-11-18 10:05:00,390.12,390.25,389.16,389.69,3151.0,390.12,390.25,389.16,389.69,3151.0
2024-11-18 10:10:00,389.65,389.86,388.92,389.05,6551.0,389.65,389.86,388.92,389.05,6551.0
2024-11-18 10:15:00,389.24,389.25,388.32,388.62,5282.0,389.24,389.25,388.32,388.62,5282.0
2024-11-18 10:20:00,388.34,389.07,388.03,389.07,5127.0,388.34,389.07,388.03,389.07,5127.0
2024-11-18 10:25:00,389.11,389.87,388.93,389.07,3990.0,389.11,389.87,388.93,389.07,3990.0
2024-11-18 10:30:00,389.24,389.87,389.08,389.75,1788.0,389.24,389.87,389.08,389.75,1788.0
2024-11-18 10:35:00,389.72,389.88,388.44,388.77,7656.0,389.72,389.88,388.44,388.77,7656.0
2024-11-18 10:40:00,388.26,388.69,387.98,388.35,2298.0,388.26,388.69,387.98,388.35,2298.0
2024-11-18 10:45:00,388.81,388.81,387.13,387.43,3961.0,388.81,388.81,387.13,387.43,3961.0
2024-11-18 10:50:00,387.21,387.42,386.94,387.34,1974.0,387.21,387.42,386.94,387.34,1974.0
2024-11-18 10:55:00,387.37,387.72,386.9,387.53,5605.0,387.37,387.72,386.9,387.53,5605.0
2024-11-18 11:00:00,387.73,387.96,387.15,387.15,4241.0,387.73,387.96,387.15,387.15,4241.0
2024-11-18 11:05:00,386.94,387.68,386.26,387.68,2855.0,386.94,387.68,386.26,387.68,2855.0
2024-11-18 11:10:00,387.67,387.99,387.35,387.47,4974.0,387.67,387.99,387.35,387.47,4974.0
2024-11-18 11:15:00,387.58,387.96,387.34,387.88,2788.0,387.58,387.96,387.34,387.88,2788.0
2024-11-18 11:20:00,387.78,388.6,387.78,388.5,4253.0,387.78,388.6,387.78,388.5,4253.0
2024-11-18 11:25:00,388.49,389.18,387.93,389.18,3954.0,388.49,389.18,387.93,389.18,3954.0
2024-11-18 11:30:00,389.03,389.65,389.03,389.48,3494.0,389.03,389.65,389.03,389.48,3494.0
2024-11-18 11:35:00,389.66,389.97,389.46,389.71,1957.0,389.66,389.97,389.46,389.71,1957.0
2024-11-18 11:40:00,389.91,389.91,389.32,389.54,2944.0,389.91,389.91,389.32,389.54,2944.0
2024-11-18 11:45:00,389.54,389.54,388.28,388.31,4026.0,389.54,389.54,388.28,388.31,4026.0
2024-11-18 11:50:00,388.58,388.58,388.16,388.44,1800.0,388.58,388.58,388.16,388.44,1800.0
2024-11-18 11:55:00,388.16,388.36,388.1,388.29,1567.0,388.16,388.36,388.1,388.29,1567.0
2024-11-18 12:00:00,388.1,388.45,388.09,388.45,888.0,388.1,388.45,388.09,388.45,888.0
2024-11-18 12:05:00,388.48,388.84,388.26,388.81,1005.0,388.48,388.84,388.26,388.81,1005.0
2024-11-18 12:10:00,388.72,388.82,388.19,388.23,2167.0,388.72,388.82,388.19,388.23,2167.0
2024-11-18 12:15:00,388.11,388.42,387.89,388.42,2249.0,388.11,388.42,387.89,388.42,2249.0
2024-11-18 12:20:00,388.42,388.85,388.33,388.73,2684.0,388.42,388.85,388.33,388.73,2684.0
2024-11-18 12:25:00,388.76,389.09,388.53,389.0,2989.0,388.76,389.09,388.53,389.0,2989.0
2024-11-18 12:30:00,389.05,389.54,389.01,389.54,1461.0,389.05,389.54,389.01,389.54,1461.0
2024-11-18 12:35:00,389.71,390.0,389.55,389.64,3980.0,389.71,390.0,389.55,389.64,3980.0
2024-11-18 12:40:00,389.63,389.64,389.19,389.19,908.0,389.63,389.64,389.19,389.19,908.0
2024-11-18 12:45:00,389.28,389.36,389.24,389.36,514.0,389.28,389.36,389.24,389.36,514.0
2024-11-18 12:50:00,389.37,389.77,389.22,389.25,3571.0,389.37,389.77,389.22,389.25,3571.0
2024-11-18 12:55:00,389.62,390.43,389.61,390.19,8070.0,389.62,390.43,389.61,390.19,8070.0
2024-11-18 13:00:00,390.18,390.28,389.79,389.8,1200.0,390.18,390.28,389.79,389.8,1200.0
2024-11-18 13:05:00,389.95,390.35,389.95,390.35,599.0,389.95,390.35,389.95,390.35,599.0
2024-11-18 13:10:00,390.39,390.44,390.04,390.26,5147.0,390.39,390.44,390.04,390.26,5147.0
2024-11-18 13:15:00,390.1,390.39,389.26,389.9,11464.0,390.1,390.39,389.26,389.9,11464.0
2024-11-18 13:20:00,389.94,389.94,388.96,388.98,935.0,389.94,389.94,388.96,388.98,935.0
2024-11-18 13:25:00,388.78,389.2,388.54,389.2,944.0,388.78,389.2,388.54,389.2,944.0
2024-11-18 13:30:00,388.97,388.97,388.17,388.17,1289.0,388.97,388.97,388.17,388.17,1289.0
2024-11-18 13:35:00,388.4,388.4,388.24,388.24,418.0,388.4,388.4,388.24,388.24,418.0
2024-11-18 13:40:00,388.26,388.54,387.54,387.76,3521.0,388.26,388.54,387.54,387.76,3521.0
2024-11-18 13:45:00,387.59,388.09,387.58,387.87,2284.0,387.59,388.09,387.58,387.87,2284.0
2024-11-18 13:50:00,388.06,388.12,387.74,387.74,700.0,388.06,388.12,387.74,387.74,700.0
2024-11-18 13:55:00,388.01,388.37,387.83,388.21,1967.0,388.01,388.37,387.83,388.21,1967.0
2024-11-18 14:00:00,387.98,387.98,387.01,387.19,2323.0,387.98,387.98,387.01,387.19,2323.0
2024-11-18 14:05:00,387.07,387.44,386.84,387.24,1696.0,387.07,387.44,386.84,387.24,1696.0
2024-11-18 14:10:00,387.41,387.41,386.62,387.0,2948.0,387.41,387.41,386.62,387.0,2948.0
2024-11-18 14:15:00,386.91,386.91,386.47,386.47,2500.0,386.91,386.91,386.47,386.47,2500.0
2024-11-18 14:20:00,386.22,386.51,385.71,386.16,4238.0,386.22,386.51,385.71,386.16,4238.0
2024-11-18 14:25:00,386.04,386.35,385.49,385.49,4655.0,386.04,386.35,385.49,385.49,4655.0
2024-11-18 14:30:00,385.5,385.58,385.25,385.34,1758.0,385.5,385.58,385.25,385.34,1758.0
2024-11-18 14:35:00,385.36,385.98,385.34,385.98,4797.0,385.36,385.98,385.34,385.98,4797.0
2024-11-18 14:40:00,385.99,386.02,385.25,385.93,10263.0,385.99,386.02,385.25,385.93,10263.0
2024-11-18 14:45:00,385.92,386.33,385.92,386.33,1697.0,385.92,386.33,385.92,386.33,1697.0
2024-11-18 14:50:00,386.3,386.84,386.2,386.81,4200.0,386.3,386.84,386.2,386.81,4200.0
2024-11-18 14:55:00,386.65,386.65,386.37,386.62,1800.0,386.65,386.65,386.37,386.62,1800.0
2024-11-18 15:00:00,386.64,386.65,386.19,386.42,2678.0,386.64,386.65,386.19,386.42,2678.0
2024-11-18 15:05:00,386.44,386.65,386.26,386.43,2810.0,386.44,386.65,386.26,386.43,2810.0
2024-11-18 15:10:00,386.53,386.64,385.83,385.86,5788.0,386.53,386.64,385.83,385.86,5788.0
2024-11-18 15:15:00,385.83,385.83,385.29,385.38,4354.0,385.83,385.83,385.29,385.38,4354.0
2024-11-18 15:20:00,385.62,385.88,384.94,385.88,8422.0,385.62,385.88,384.94,385.88,8422.0
2024-11-18 15:25:00,385.64,385.95,385.61,385.95,4067.0,385.64,385.95,385.61,385.95,4067.0
2024-11-18 15:30:00,385.9,386.48,385.79,385.92,7135.0,385.9,386.48,385.79,385.92,7135.0
2024-11-18 15:35:00,386.08,386.18,385.5,385.74,7089.0,386.08,386.18,385.5,385.74,7089.0
2024-11-18 15:40:00,385.61,385.82,385.21,385.56,7449.0,385.61,385.82,385.21,385.56,7449.0
2024-11-18 15:45:00,385.56,385.57,384.98,385.05,10461.0,385.56,385.57,384.98,385.05,10461.0
2024-11-18 15:50:00,385.12,385.52,384.82,385.17,27841.0,385.12,385.52,384.82,385.17,27841.0
2024-11-18 15:55:00,385.0,385.28,384.67,384.99,46287.0,385.0,385.28,384.67,384.99,46287.0
2024-11-19 09:30:00,380.0,382.87,379.22,382.32,15324.0,380.0,382.87,379.22,382.32,15324.0
2024-11-19 09:35:00,382.05,382.53,381.25,381.75,5518.0,382.05,382.53,381.25,381.75,5518.0
2024-11-19 09:40:00,381.85,381.86,381.03,381.39,900.0,381.85,381.86,381.03,381.39,900.0
2024-11-19 09:45:00,381.83,383.76,381.83,382.54,4209.0,381.83,383.76,381.83,382.54,4209.0
2024-11-19 09:50:00,382.07,383.28,381.27,383.28,6983.0,382.07,383.28,381.27,383.28,6983.0
2024-11-19 09:55:00,382.68,385.49,382.68,383.78,9864.0,382.68,385.49,382.68,383.78,9864.0
2024-11-19 10:00:00,383.8,384.91,383.6,384.6,8052.0,383.8,384.91,383.6,384.6,8052.0
2024-11-19 10:05:00,384.83,385.79,384.17,385.79,21490.0,384.83,385.79,384.17,385.79,21490.0
2024-11-19 10:10:00,385.74,385.78,384.49,384.76,11503.0,385.74,385.78,384.49,384.76,11503.0
2024-11-19 10:15:00,384.74,384.74,383.8,384.05,19059.0,384.74,384.74,383.8,384.05,19059.0
2024-11-19 10:20:00,384.05,384.05,383.24,383.81,6337.0,384.05,384.05,383.24,383.81,6337.0
2024-11-19 10:25:00,383.88,384.66,383.47,384.32,2828.0,383.88,384.66,383.47,384.32,2828.0
2024-11-19 10:30:00,384.56,385.01,384.56,385.01,1300.0,384.56,385.01,384.56,385.01,1300.0
2024-11-19 10:35:00,385.07,385.07,384.64,384.79,1338.0,385.07,385.07,384.64,384.79,1338.0
2024-11-19 10:40:00,384.32,384.55,383.98,384.3,2526.0,384.32,384.55,383.98,384.3,2526.0
2024-11-19 10:45:00,384.78,385.65,384.65,385.45,4891.0,384.78,385.65,384.65,385.45,4891.0
2024-11-19 10:50:00,385.75,386.76,385.74,385.95,5923.0,385.75,386.76,385.74,385.95,5923.0
2024-11-19 10:55:00,385.87,386.43,385.56,385.56,2129.0,385.87,386.43,385.56,385.56,2129.0
2024-11-19 11:00:00,385.82,386.74,385.82,386.72,1875.0,385.82,386.74,385.82,386.72,1875.0
2024-11-19 11:05:00,386.56,386.85,386.02,386.07,3325.0,386.56,386.85,386.02,386.07,3325.0
2024-11-19 11:10:00,386.19,386.45,386.19,386.22,3061.0,386.19,386.45,386.19,386.22,3061.0
2024-11-19 11:15:00,386.49,386.75,386.19,386.74,4517.0,386.49,386.75,386.19,386.74,4517.0
2024-11-19 11:20:00,386.8,387.06,386.76,386.79,2214.0,386.8,387.06,386.76,386.79,2214.0
2024-11-19 11:25:00,386.76,386.99,386.61,386.83,6636.0,386.76,386.99,386.61,386.83,6636.0
2024-11-19 11:30:00,386.18,386.22,385.7,385.82,1300.0,386.18,386.22,385.7,385.82,1300.0
2024-11-19 11:35:00,385.4,385.4,384.83,385.07,2552.0,385.4,385.4,384.83,385.07,2552.0
2024-11-19 11:40:00,385.25,385.58,384.65,384.98,3147.0,385.25,385.58,384.65,384.98,3147.0
2024-11-19 11:45:00,384.8,385.07,384.77,385.07,2012.0,384.8,385.07,384.77,385.07,2012.0
2024-11-19 11:50:00,385.0,385.27,384.59,384.66,4333.0,385.0,385.27,384.59,384.66,4333.0
2024-11-19 11:55:00,384.56,384.97,384.56,384.92,600.0,384.56,384.97,384.56,384.92,600.0
2024-11-19 12:00:00,384.99,385.17,384.85,385.17,742.0,384.99,385.17,384.85,385.17,742.0
2024-11-19 12:05:00,385.13,385.28,385.13,385.15,600.0,385.13,385.28,385.13,385.15,600.0
2024-11-19 12:10:00,385.03,385.96,384.9,385.96,3992.0,385.03,385.96,384.9,385.96,3992.0
2024-11-19 12:15:00,386.21,386.21,386.21,386.21,100.0,386.21,386.21,386.21,386.21,100.0
2024-11-19 12:20:00,386.39,386.39,385.58,385.73,1706.0,386.39,386.39,385.58,385.73,1706.0
2024-11-19 12:25:00,385.94,386.52,385.94,386.52,700.0,385.94,386.52,385.94,386.52,700.0
2024-11-19 12:30:00,386.34,386.55,386.33,386.55,300.0,386.34,386.55,386.33,386.55,300.0
2024-11-19 12:35:00,386.53,386.53,385.94,386.05,1200.0,386.53,386.53,385.94,386.05,1200.0
2024-11-19 12:40:00,386.11,386.18,386.07,386.18,400.0,386.11,386.18,386.07,386.18,400.0
2024-11-19 12:45:00,386.18,386.18,386.01,386.02,300.0,386.18,386.18,386.01,386.02,300.0
2024-11-19 12:50:00,385.94,386.51,385.94,386.51,688.0,385.94,386.51,385.94,386.51,688.0
2024-11-19 12:55:00,386.38,386.79,386.38,386.77,4111.0,386.38,386.79,386.38,386.77,4111.0
2024-11-19 13:00:00,386.82,387.4,386.82,387.04,580.0,386.82,387.4,386.82,387.04,580.0
2024-11-19 13:05:00,386.8,386.98,386.8,386.93,651.0,386.8,386.98,386.8,386.93,651.0
2024-11-19 13:10:00,387.17,387.34,386.76,387.02,1902.0,387.17,387.34,386.76,387.02,1902.0
2024-11-19 13:15:00,386.99,387.02,386.98,386.99,936.0,386.99,387.02,386.98,386.99,936.0
2024-11-19 13:20:00,386.94,387.78,386.52,387.46,6152.0,386.94,387.78,386.52,387.46,6152.0
2024-11-19 13:25:00,387.29,387.8,387.29,387.8,1010.0,387.29,387.8,387.29,387.8,1010.0
2024-11-19 13:30:00,387.86,388.01,387.45,387.98,11187.0,387.86,388.01,387.45,387.98,11187.0
2024-11-19 13:35:00,387.84,388.22,387.71,388.22,2418.0,387.84,388.22,387.71,388.22,2418.0
2024-11-19 13:40:00,388.16,388.24,387.64,388.17,4244.0,388.16,388.24,387.64,388.17,4244.0
2024-11-19 13:45:00,388.24,388.65,388.17,388.29,3676.0,388.24,388.65,388.17,388.29,3676.0
2024-11-19 13:50:00,388.29,389.1,388.19,388.96,5564.0,388.29,389.1,388.19,388.96,5564.0
2024-11-19 13:55:00,388.92,389.48,388.85,389.14,8829.0,388.92,389.48,388.85,389.14,8829.0
2024-11-19 14:00:00,389.01,389.01,387.9,388.25,4111.0,389.01,389.01,387.9,388.25,4111.0
2024-11-19 14:05:00,388.25,388.44,387.69,388.18,5053.0,388.25,388.44,387.69,388.18,5053.0
2024-11-19 14:10:00,388.36,388.63,388.21,388.36,845.0,388.36,388.63,388.21,388.36,845.0
2024-11-19 14:15:00,388.36,388.91,388.14,388.71,5866.0,388.36,388.91,388.14,388.71,5866.0
2024-11-19 14:20:00,388.72,389.07,388.48,388.71,6666.0,388.72,389.07,388.48,388.71,6666.0
2024-11-19 14:25:00,388.71,388.72,388.11,388.25,4963.0,388.71,388.72,388.11,388.25,4963.0
2024-11-19 14:30:00,388.24,388.27,387.96,388.12,5239.0,388.24,388.27,387.96,388.12,5239.0
2024-11-19 14:35:00,388.0,388.19,387.68,387.87,3358.0,388.0,388.19,387.68,387.87,3358.0
2024-11-19 14:40:00,387.75,387.97,387.56,387.87,2385.0,387.75,387.97,387.56,387.87,2385.0
2024-11-19 14:45:00,387.72,388.38,387.72,387.75,3198.0,387.72,388.38,387.72,387.75,3198.0
2024-11-19 14:50:00,387.75,388.03,387.74,388.03,303.0,387.75,388.03,387.74,388.03,303.0
2024-11-19 14:55:00,387.84,388.0,387.83,387.97,1800.0,387.84,388.0,387.83,387.97,1800.0
2024-11-19 15:00:00,387.96,388.0,387.74,387.88,6195.0,387.96,388.0,387.74,387.88,6195.0
2024-11-19 15:05:00,387.87,388.25,387.69,388.1,4408.0,387.87,388.25,387.69,388.1,4408.0
2024-11-19 15:10:00,388.13,388.13,386.95,387.03,4060.0,388.13,388.13,386.95,387.03,4060.0
2024-11-19 15:15:00,387.26,387.55,386.85,387.47,2065.0,387.26,387.55,386.85,387.47,2065.0
2024-11-19 15:20:00,387.43,387.85,387.42,387.85,2864.0,387.43,387.85,387.42,387.85,2864.0
2024-11-19 15:25:00,387.93,388.3,387.8,387.84,5203.0,387.93,388.3,387.8,387.84,5203.0
2024-11-19 15:30:00,387.84,387.93,387.13,387.13,9396.0,387.84,387.93,387.13,387.13,9396.0
2024-11-19 15:35:00,387.13,387.33,386.99,387.33,9004.0,387.13,387.33,386.99,387.33,9004.0
2024-11-19 15:40:00,387.07,387.16,385.98,386.09,7118.0,387.07,387.16,385.98,386.09,7118.0
2024-11-19 15:45:00,385.97,386.2,385.87,386.0,7414.0,385.97,386.2,385.87,386.0,7414.0
2024-11-19 15:50:00,386.1,386.23,385.0,385.3,22638.0,386.1,386.23,385.0,385.3,22638.0
2024-11-19 15:55:00,385.16,385.34,384.48,384.71,53789.0,385.16,385.34,384.48,384.71,53789.0
2024-11-20 09:30:00,386.16,386.16,383.95,384.28,11319.0,386.16,386.16,383.95,384.28,11319.0
2024-11-20 09:35:00,384.4,385.34,384.37,385.04,2700.0,384.4,385.34,384.37,385.04,2700.0
2024-11-20 09:40:00,385.71,387.55,385.32,386.65,3974.0,385.71,387.55,385.32,386.65,3974.0
2024-11-20 09:45:00,387.17,388.3,386.59,388.3,1800.0,387.17,388.3,386.59,388.3,1800.0
2024-11-20 09:50:00,388.33,388.71,388.3,388.71,1327.0,388.33,388.71,388.3,388.71,1327.0
2024-11-20 09:55:00,388.27,388.27,387.23,388.01,5575.0,388.27,388.27,387.23,388.01,5575.0
2024-11-20 10:00:00,387.84,387.84,387.84,387.84,100.0,387.84,387.84,387.84,387.84,100.0
2024-11-20 10:05:00,388.23,388.23,387.06,387.58,2510.0,388.23,388.23,387.06,387.58,2510.0
2024-11-20 10:10:00,387.39,387.39,386.45,387.13,3178.0,387.39,387.39,386.45,387.13,3178.0
2024-11-20 10:15:00,387.13,387.53,386.66,387.5,1300.0,387.13,387.53,386.66,387.5,1300.0
2024-11-20 10:20:00,387.06,387.96,386.53,387.59,2911.0,387.06,387.96,386.53,387.59,2911.0
2024-11-20 10:25:00,387.57,388.38,386.51,387.01,4525.0,387.57,388.38,386.51,387.01,4525.0
2024-11-20 10:30:00,387.31,388.52,387.04,388.13,3091.0,387.31,388.52,387.04,388.13,3091.0
2024-11-20 10:35:00,388.37,388.9,387.68,388.78,3315.0,388.37,388.9,387.68,388.78,3315.0
2024-11-20 10:40:00,388.4,388.4,387.0,387.65,4408.0,388.4,388.4,387.0,387.65,4408.0
2024-11-20 10:45:00,387.19,387.56,387.19,387.47,600.0,387.19,387.56,387.19,387.47,600.0
2024-11-20 10:50:00,387.47,387.55,387.46,387.55,896.0,387.47,387.55,387.46,387.55,896.0
2024-11-20 10:55:00,387.54,388.07,387.41,388.07,1952.0,387.54,388.07,387.41,388.07,1952.0
2024-11-20 11:00:00,388.59,389.07,388.5,389.07,2300.0,388.59,389.07,388.5,389.07,2300.0
2024-11-20 11:05:00,388.75,388.83,388.74,388.83,500.0,388.75,388.83,388.74,388.83,500.0
2024-11-20 11:10:00,388.83,388.83,388.2,388.57,1800.0,388.83,388.83,388.2,388.57,1800.0
2024-11-20 11:15:00,388.43,388.75,388.43,388.75,419.0,388.43,388.75,388.43,388.75,419.0
2024-11-20 11:20:00,388.5,388.52,388.5,388.52,450.0,388.5,388.52,388.5,388.52,450.0
2024-11-20 11:25:00,388.56,388.64,388.11,388.25,2243.0,388.56,388.64,388.11,388.25,2243.0
2024-11-20 11:30:00,388.11,388.19,387.71,388.13,2500.0,388.11,388.19,387.71,388.13,2500.0
2024-11-20 11:35:00,388.12,388.62,388.12,388.62,600.0,388.12,388.62,388.12,388.62,600.0
2024-11-20 11:40:00,389.06,389.94,389.05,389.48,1000.0,389.06,389.94,389.05,389.48,1000.0
2024-11-20 11:45:00,389.79,389.94,389.46,389.46,2210.0,389.79,389.94,389.46,389.46,2210.0
2024-11-20 11:50:00,389.53,389.53,389.51,389.53,300.0,389.53,389.53,389.51,389.53,300.0
2024-11-20 11:55:00,389.53,389.55,389.26,389.49,2400.0,389.53,389.55,389.26,389.49,2400.0
2024-11-20 12:00:00,389.43,389.43,388.37,388.37,2453.0,389.43,389.43,388.37,388.37,2453.0
2024-11-20 12:05:00,388.2,388.55,388.2,388.54,929.0,388.2,388.55,388.2,388.54,929.0
2024-11-20 12:10:00,388.14,388.14,386.5,387.13,1600.0,388.14,388.14,386.5,387.13,1600.0
2024-11-20 12:15:00,387.5,387.57,387.45,387.55,900.0,387.5,387.57,387.45,387.55,900.0
2024-11-20 12:20:00,387.23,387.48,387.2,387.48,854.0,387.23,387.48,387.2,387.48,854.0
2024-11-20 12:25:00,387.33,387.49,387.33,387.49,400.0,387.33,387.49,387.33,387.49,400.0
2024-11-20 12:30:00,387.66,387.85,387.62,387.71,600.0,387.66,387.85,387.62,387.71,600.0
2024-11-20 12:35:00,387.84,387.94,387.5,387.82,1334.0,387.84,387.94,387.5,387.82,1334.0
2024-11-20 12:40:00,387.82,387.87,387.5,387.68,1968.0,387.82,387.87,387.5,387.68,1968.0
2024-11-20 12:45:00,387.8,388.12,387.79,388.1,700.0,387.8,388.12,387.79,388.1,700.0
2024-11-20 12:50:00,388.1,388.1,386.61,386.61,2930.0,388.1,388.1,386.61,386.61,2930.0
2024-11-20 12:55:00,386.39,386.39,386.39,386.39,500.0,386.39,386.39,386.39,386.39,500.0
2024-11-20 13:00:00,386.4,386.4,386.02,386.06,669.0,386.4,386.4,386.02,386.06,669.0
2024-11-20 13:05:00,386.32,386.33,386.0,386.0,920.0,386.32,386.33,386.0,386.0,920.0
2024-11-20 13:10:00,386.0,386.02,385.98,385.99,1479.0,386.0,386.02,385.98,385.99,1479.0
2024-11-20 13:15:00,386.17,386.17,385.64,385.74,2463.0,386.17,386.17,385.64,385.74,2463.0
2024-11-20 13:20:00,385.7,386.34,385.61,386.34,2655.0,385.7,386.34,385.61,386.34,2655.0
2024-11-20 13:25:00,386.37,386.66,386.37,386.66,500.0,386.37,386.66,386.37,386.66,500.0
2024-11-20 13:30:00,386.33,386.36,385.87,386.13,1981.0,386.33,386.36,385.87,386.13,1981.0
2024-11-20 13:35:00,386.26,386.37,386.18,386.37,1007.0,386.26,386.37,386.18,386.37,1007.0
2024-11-20 13:40:00,386.01,386.13,385.91,386.13,3200.0,386.01,386.13,385.91,386.13,3200.0
2024-11-20 13:45:00,386.13,386.13,384.72,384.72,5680.0,386.13,386.13,384.72,384.72,5680.0
2024-11-20 13:50:00,384.65,385.85,384.61,385.85,4592.0,384.65,385.85,384.61,385.85,4592.0
2024-11-20 13:55:00,386.14,386.14,385.74,385.91,1204.0,386.14,386.14,385.74,385.91,1204.0
2024-11-20 14:00:00,385.94,385.94,384.52,384.78,6472.0,385.94,385.94,384.52,384.78,6472.0
2024-11-20 14:05:00,385.02,385.02,384.78,384.83,1700.0,385.02,385.02,384.78,384.83,1700.0
2024-11-20 14:10:00,384.86,384.96,384.23,384.23,7971.0,384.86,384.96,384.23,384.23,7971.0
2024-11-20 14:15:00,384.15,385.06,384.15,384.96,3335.0,384.15,385.06,384.15,384.96,3335.0
2024-11-20 14:20:00,385.14,385.64,385.14,385.64,1000.0,385.14,385.64,385.14,385.64,1000.0
2024-11-20 14:25:00,385.64,385.64,385.64,385.64,0.0,385.64,385.64,385.64,385.64,0.0
2024-11-20 14:30:00,385.51,385.51,385.47,385.47,400.0,385.51,385.51,385.47,385.47,400.0
2024-11-20 14:35:00,385.48,385.69,385.2,385.51,3791.0,385.48,385.69,385.2,385.51,3791.0
2024-11-20 14:40:00,385.51,385.51,385.51,385.51,0.0,385.51,385.51,385.51,385.51,0.0
2024-11-20 14:45:00,385.5,386.1,385.5,386.1,550.0,385.5,386.1,385.5,386.1,550.0
2024-11-20 14:50:00,386.12,386.22,385.76,385.76,2102.0,386.12,386.22,385.76,385.76,2102.0
2024-11-20 14:55:00,385.7,385.9,385.66,385.9,1200.0,385.7,385.9,385.66,385.9,1200.0
2024-11-20 15:00:00,385.93,386.03,385.84,385.84,1750.0,385.93,386.03,385.84,385.84,1750.0
2024-11-20 15:05:00,385.91,386.07,385.79,386.07,1120.0,385.91,386.07,385.79,386.07,1120.0
2024-11-20 15:10:00,386.02,386.02,385.77,385.85,1186.0,386.02,386.02,385.77,385.85,1186.0
2024-11-20 15:15:00,386.17,386.73,386.17,386.73,2850.0,386.17,386.73,386.17,386.73,2850.0
2024-11-20 15:20:00,386.84,386.97,386.37,386.53,2945.0,386.84,386.97,386.37,386.53,2945.0
2024-11-20 15:25:00,386.86,387.3,386.86,386.99,2328.0,386.86,387.3,386.86,386.99,2328.0
2024-11-20 15:30:00,387.27,388.07,387.26,388.07,2950.0,387.27,388.07,387.26,388.07,2950.0
2024-11-20 15:35:00,387.94,387.94,387.52,387.9,3210.0,387.94,387.94,387.52,387.9,3210.0
2024-11-20 15:40:00,388.0,388.21,387.68,387.94,3055.0,388.0,388.21,387.68,387.94,3055.0
2024-11-20 15:45:00,387.95,388.31,387.81,388.31,4317.0,387.95,388.31,387.81,388.31,4317.0
2024-11-20 15:50:00,388.56,389.09,388.08,389.09,14382.0,388.56,389.09,388.08,389.09,14382.0
2024-11-20 15:55:00,389.17,389.74,388.75,389.12,48095.0,389.17,389.74,388.75,389.12,48095.0
2024-11-21 09:30:00,388.52,388.57,386.23,387.19,14721.0,388.52,388.57,386.23,387.19,14721.0
2024-11-21 09:35:00,386.55,386.55,384.47,384.93,1400.0,386.55,386.55,384.47,384.93,1400.0
2024-11-21 09:40:00,384.6,387.19,384.37,386.8,6204.0,384.6,387.19,384.37,386.8,6204.0
2024-11-21 09:45:00,386.8,386.8,385.84,386.46,5106.0,386.8,386.8,385.84,386.46,5106.0
2024-11-21 09:50:00,386.55,387.37,385.32,385.32,7806.0,386.55,387.37,385.32,385.32,7806.0
2024-11-21 09:55:00,385.74,386.02,385.15,385.29,2300.0,385.74,386.02,385.15,385.29,2300.0
2024-11-21 10:00:00,385.51,386.19,385.41,385.42,2977.0,385.51,386.19,385.41,385.42,2977.0
2024-11-21 10:05:00,385.33,385.57,384.61,384.61,5277.0,385.33,385.57,384.61,384.61,5277.0
2024-11-21 10:10:00,384.88,385.74,384.87,385.74,1941.0,384.88,385.74,384.87,385.74,1941.0
2024-11-21 10:15:00,385.78,386.5,385.78,386.13,4677.0,385.78,386.5,385.78,386.13,4677.0
2024-11-21 10:20:00,386.48,387.45,385.81,386.12,4100.0,386.48,387.45,385.81,386.12,4100.0
2024-11-21 10:25:00,385.98,385.98,384.87,384.87,1220.0,385.98,385.98,384.87,384.87,1220.0
2024-11-21 10:30:00,385.05,385.79,384.78,385.35,8202.0,385.05,385.79,384.78,385.35,8202.0
2024-11-21 10:35:00,385.26,385.87,385.26,385.79,4600.0,385.26,385.87,385.26,385.79,4600.0
2024-11-21 10:40:00,386.03,386.84,386.03,386.57,500.0,386.03,386.84,386.03,386.57,500.0
2024-11-21 10:45:00,386.4,387.96,386.39,387.96,1899.0,386.4,387.96,386.39,387.96,1899.0
2024-11-21 10:50:00,388.0,388.22,387.68,387.89,3075.0,388.0,388.22,387.68,387.89,3075.0
2024-11-21 10:55:00,388.19,389.6,388.05,388.82,14800.0,388.19,389.6,388.05,388.82,14800.0
2024-11-21 11:00:00,388.88,389.34,388.22,389.32,2600.0,388.88,389.34,388.22,389.32,2600.0
2024-11-21 11:05:00,389.38,389.94,388.98,388.99,2756.0,389.38,389.94,388.98,388.99,2756.0
2024-11-21 11:10:00,389.22,389.43,388.41,388.62,3727.0,389.22,389.43,388.41,388.62,3727.0
2024-11-21 11:15:00,388.77,388.77,388.77,388.77,768.0,388.77,388.77,388.77,388.77,768.0
2024-11-21 11:20:00,388.8,389.24,388.34,388.34,1585.0,388.8,389.24,388.34,388.34,1585.0
2024-11-21 11:25:00,388.86,389.5,388.77,389.29,3262.0,388.86,389.5,388.77,389.29,3262.0
2024-11-21 11:30:00,389.48,389.48,389.27,389.28,200.0,389.48,389.48,389.27,389.28,200.0
2024-11-21 11:35:00,389.41,389.54,388.83,388.97,4461.0,389.41,389.54,388.83,388.97,4461.0
2024-11-21 11:40:00,389.0,389.13,388.92,389.13,2150.0,389.0,389.13,388.92,389.13,2150.0
2024-11-21 11:45:00,388.78,388.78,388.32,388.44,2311.0,388.78,388.78,388.32,388.44,2311.0
2024-11-21 11:50:00,388.2,388.51,388.12,388.21,4687.0,388.2,388.51,388.12,388.21,4687.0
2024-11-21 11:55:00,388.44,388.51,388.1,388.11,1540.0,388.44,388.51,388.1,388.11,1540.0
2024-11-21 12:00:00,388.25,388.25,387.81,388.12,1639.0,388.25,388.25,387.81,388.12,1639.0
2024-11-21 12:05:00,388.19,388.19,387.91,387.91,624.0,388.19,388.19,387.91,387.91,624.0
2024-11-21 12:10:00,387.94,388.43,387.92,388.2,3309.0,387.94,388.43,387.92,388.2,3309.0
2024-11-21 12:15:00,388.24,388.25,387.76,387.88,2500.0,388.24,388.25,387.76,387.88,2500.0
2024-11-21 12:20:00,388.11,388.24,387.9,388.13,1799.0,388.11,388.24,387.9,388.13,1799.0
2024-11-21 12:25:00,388.35,389.46,388.32,389.46,10591.0,388.35,389.46,388.32,389.46,10591.0
2024-11-21 12:30:00,389.47,389.48,388.94,389.18,6657.0,389.47,389.48,388.94,389.18,6657.0
2024-11-21 12:35:00,389.2,389.7,389.2,389.43,4111.0,389.2,389.7,389.2,389.43,4111.0
2024-11-21 12:40:00,389.47,389.47,389.21,389.36,1101.0,389.47,389.47,389.21,389.36,1101.0
2024-11-21 12:45:00,389.43,389.62,388.92,389.1,5275.0,389.43,389.62,388.92,389.1,5275.0
2024-11-21 12:50:00,388.94,388.94,388.37,388.38,2695.0,388.94,388.94,388.37,388.38,2695.0
2024-11-21 12:55:00,388.38,388.64,388.37,388.47,2571.0,388.38,388.64,388.37,388.47,2571.0
2024-11-21 13:00:00,388.47,388.88,388.46,388.88,1621.0,388.47,388.88,388.46,388.88,1621.0
2024-11-21 13:05:00,389.06,389.65,389.06,389.4,1762.0,389.06,389.65,389.06,389.4,1762.0
2024-11-21 13:10:00,389.65,389.65,389.51,389.59,842.0,389.65,389.65,389.51,389.59,842.0
2024-11-21 13:15:00,389.29,389.29,388.97,389.25,1336.0,389.29,389.29,388.97,389.25,1336.0
2024-11-21 13:20:00,389.11,389.16,389.11,389.16,366.0,389.11,389.16,389.11,389.16,366.0
2024-11-21 13:25:00,389.27,389.27,388.47,388.47,2201.0,389.27,389.27,388.47,388.47,2201.0
2024-11-21 13:30:00,388.4,388.54,388.4,388.54,400.0,388.4,388.54,388.4,388.54,400.0
2024-11-21 13:35:00,388.83,389.62,388.55,389.12,4400.0,388.83,389.62,388.55,389.12,4400.0
2024-11-21 13:40:00,388.94,389.33,388.58,389.08,8151.0,388.94,389.33,388.58,389.08,8151.0
2024-11-21 13:45:00,388.86,389.03,388.67,388.67,990.0,388.86,389.03,388.67,388.67,990.0
2024-11-21 13:50:00,388.58,388.58,388.36,388.36,898.0,388.58,388.58,388.36,388.36,898.0
2024-11-21 13:55:00,388.43,388.75,388.12,388.37,5581.0,388.43,388.75,388.12,388.37,5581.0
2024-11-21 14:00:00,388.45,388.45,388.07,388.14,1300.0,388.45,388.45,388.07,388.14,1300.0
2024-11-21 14:05:00,388.14,388.14,387.4,387.69,2704.0,388.14,388.14,387.4,387.69,2704.0
2024-11-21 14:10:00,387.63,387.69,386.61,387.01,11761.0,387.63,387.69,386.61,387.01,11761.0
2024-11-21 14:15:00,387.03,387.32,386.93,387.16,4494.0,387.03,387.32,386.93,387.16,4494.0
2024-11-21 14:20:00,387.16,387.17,386.91,387.17,600.0,387.16,387.17,386.91,387.17,600.0
2024-11-21 14:25:00,387.16,387.53,387.15,387.46,1700.0,387.16,387.53,387.15,387.46,1700.0
2024-11-21 14:30:00,387.16,387.16,386.81,386.81,1000.0,387.16,387.16,386.81,386.81,1000.0
2024-11-21 14:35:00,386.93,387.72,386.85,387.42,3077.0,386.93,387.72,386.85,387.42,3077.0
2024-11-21 14:40:00,387.26,387.36,387.03,387.03,700.0,387.26,387.36,387.03,387.03,700.0
2024-11-21 14:45:00,387.18,387.18,386.39,386.4,1930.0,387.18,387.18,386.39,386.4,1930.0
2024-11-21 14:50:00,386.63,386.63,386.32,386.44,2634.0,386.63,386.63,386.32,386.44,2634.0
2024-11-21 14:55:00,386.45,386.76,386.44,386.6,4192.0,386.45,386.76,386.44,386.6,4192.0
2024-11-21 15:00:00,386.69,386.91,386.45,386.45,11463.0,386.69,386.91,386.45,386.45,11463.0
2024-11-21 15:05:00,386.56,386.56,386.5,386.54,300.0,386.56,386.56,386.5,386.54,300.0
2024-11-21 15:10:00,386.39,387.18,386.39,386.94,4408.0,386.39,387.18,386.39,386.94,4408.0
2024-11-21 15:15:00,387.16,387.17,386.31,386.38,2452.0,387.16,387.17,386.31,386.38,2452.0
2024-11-21 15:20:00,386.34,386.4,386.23,386.23,712.0,386.34,386.4,386.23,386.23,712.0
2024-11-21 15:25:00,386.1,386.1,384.58,384.58,4487.0,386.1,386.1,384.58,384.58,4487.0
2024-11-21 15:30:00,384.57,385.13,383.96,384.04,9709.0,384.57,385.13,383.96,384.04,9709.0
2024-11-21 15:35:00,384.07,384.35,383.45,383.81,7304.0,384.07,384.35,383.45,383.81,7304.0
2024-11-21 15:40:00,383.61,383.95,383.06,383.67,8420.0,383.61,383.95,383.06,383.67,8420.0
2024-11-21 15:45:00,383.63,384.17,383.12,384.08,9359.0,383.63,384.17,383.12,384.08,9359.0
2024-11-21 15:50:00,384.15,384.64,383.35,383.77,28071.0,384.15,384.64,383.35,383.77,28071.0
2024-11-21 15:55:00,383.58,384.35,383.14,383.83,64247.0,383.58,384.35,383.14,383.83,64247.0
2024-11-22 09:30:00,385.32,385.32,383.15,383.93,11658.0,385.32,385.32,383.15,383.93,11658.0
2024-11-22 09:35:00,385.38,386.98,384.83,385.66,2963.0,385.38,386.98,384.83,385.66,2963.0
2024-11-22 09:40:00,385.75,385.76,385.75,385.75,2485.0,385.75,385.76,385.75,385.75,2485.0
2024-11-22 09:45:00,386.04,388.07,386.04,388.07,2135.0,386.04,388.07,386.04,388.07,2135.0
2024-11-22 09:50:00,387.54,387.89,386.1,386.67,2600.0,387.54,387.89,386.1,386.67,2600.0
2024-11-22 09:55:00,386.18,386.87,386.18,386.87,300.0,386.18,386.87,386.18,386.87,300.0
2024-11-22 10:00:00,386.96,387.42,385.88,386.01,2552.0,386.96,387.42,385.88,386.01,2552.0
2024-11-22 10:05:00,386.66,386.86,386.17,386.49,3065.0,386.66,386.86,386.17,386.49,3065.0
2024-11-22 10:10:00,386.19,386.38,385.48,386.09,4298.0,386.19,386.38,385.48,386.09,4298.0
2024-11-22 10:15:00,385.98,385.98,384.89,385.7,2725.0,385.98,385.98,384.89,385.7,2725.0
2024-11-22 10:20:00,385.19,385.52,385.19,385.52,1450.0,385.19,385.52,385.19,385.52,1450.0
2024-11-22 10:25:00,385.34,385.48,384.2,384.44,2571.0,385.34,385.48,384.2,384.44,2571.0
2024-11-22 10:30:00,384.44,385.25,384.11,384.86,2998.0,384.44,385.25,384.11,384.86,2998.0
2024-11-22 10:35:00,385.25,386.0,384.86,385.9,2573.0,385.25,386.0,384.86,385.9,2573.0
2024-11-22 10:40:00,386.12,386.12,385.27,385.87,4554.0,386.12,386.12,385.27,385.87,4554.0
2024-11-22 10:45:00,385.87,386.1,384.73,384.73,1762.0,385.87,386.1,384.73,384.73,1762.0
2024-11-22 10:50:00,385.15,385.4,384.89,385.18,4100.0,385.15,385.4,384.89,385.18,4100.0
2024-11-22 10:55:00,385.49,386.1,385.23,386.01,1654.0,385.49,386.1,385.23,386.01,1654.0
2024-11-22 11:00:00,386.22,387.55,386.19,387.55,1800.0,386.22,387.55,386.19,387.55,1800.0
2024-11-22 11:05:00,387.69,388.56,387.69,388.44,8061.0,387.69,388.56,387.69,388.44,8061.0
2024-11-22 11:10:00,387.99,389.02,387.77,388.52,6206.0,387.99,389.02,387.77,388.52,6206.0
2024-11-22 11:15:00,388.01,389.1,387.9,388.73,5040.0,388.01,389.1,387.9,388.73,5040.0
2024-11-22 11:20:00,388.78,388.84,388.46,388.84,1863.0,388.78,388.84,388.46,388.84,1863.0
2024-11-22 11:25:00,389.0,389.94,388.93,389.51,2854.0,389.0,389.94,388.93,389.51,2854.0
2024-11-22 11:30:00,389.78,389.78,389.05,389.72,3444.0,389.78,389.78,389.05,389.72,3444.0
2024-11-22 11:35:00,389.5,389.71,389.23,389.67,1422.0,389.5,389.71,389.23,389.67,1422.0
2024-11-22 11:40:00,389.67,390.17,389.26,389.26,2988.0,389.67,390.17,389.26,389.26,2988.0
2024-11-22 11:45:00,389.44,389.59,389.29,389.44,770.0,389.44,389.59,389.29,389.44,770.0
2024-11-22 11:50:00,389.37,390.27,389.08,390.23,3327.0,389.37,390.27,389.08,390.23,3327.0
2024-11-22 11:55:00,390.23,390.44,390.11,390.25,1784.0,390.23,390.44,390.11,390.25,1784.0
2024-11-22 12:00:00,390.07,390.66,390.07,390.38,2735.0,390.07,390.66,390.07,390.38,2735.0
2024-11-22 12:05:00,390.43,390.43,390.12,390.24,600.0,390.43,390.43,390.12,390.24,600.0
2024-11-22 12:10:00,390.2,390.68,390.2,390.68,2774.0,390.2,390.68,390.2,390.68,2774.0
2024-11-22 12:15:00,390.52,390.57,390.06,390.25,2988.0,390.52,390.57,390.06,390.25,2988.0
2024-11-22 12:20:00,389.63,390.4,389.63,389.96,3543.0,389.63,390.4,389.63,389.96,3543.0
2024-11-22 12:25:00,390.03,390.15,389.75,390.04,1952.0,390.03,390.15,389.75,390.04,1952.0
2024-11-22 12:30:00,389.43,389.75,389.01,389.66,1908.0,389.43,389.75,389.01,389.66,1908.0
2024-11-22 12:35:00,389.67,389.83,389.37,389.37,2435.0,389.67,389.83,389.37,389.37,2435.0
2024-11-22 12:40:00,389.2,389.78,389.2,389.61,631.0,389.2,389.78,389.2,389.61,631.0
2024-11-22 12:45:00,389.59,390.18,389.58,390.12,1039.0,389.59,390.18,389.58,390.12,1039.0
2024-11-22 12:50:00,390.06,390.93,390.05,390.7,1658.0,390.06,390.93,390.05,390.7,1658.0
2024-11-22 12:55:00,390.6,391.52,390.58,391.36,13368.0,390.6,391.52,390.58,391.36,13368.0
2024-11-22 13:00:00,391.41,391.44,390.88,391.18,4644.0,391.41,391.44,390.88,391.18,4644.0
2024-11-22 13:05:00,391.03,391.38,390.56,391.17,6640.0,391.03,391.38,390.56,391.17,6640.0
2024-11-22 13:10:00,390.93,391.73,390.93,391.46,4277.0,390.93,391.73,390.93,391.46,4277.0
2024-11-22 13:15:00,391.71,391.99,390.98,391.03,7653.0,391.71,391.99,390.98,391.03,7653.0
2024-11-22 13:20:00,390.47,391.38,390.38,391.18,3278.0,390.47,391.38,390.38,391.18,3278.0
2024-11-22 13:25:00,391.27,391.29,390.75,390.76,6553.0,391.27,391.29,390.75,390.76,6553.0
2024-11-22 13:30:00,390.91,391.22,390.85,390.87,2100.0,390.91,391.22,390.85,390.87,2100.0
2024-11-22 13:35:00,391.13,391.13,390.57,390.6,3748.0,391.13,391.13,390.57,390.6,3748.0
2024-11-22 13:40:00,390.6,390.95,390.34,390.82,2696.0,390.6,390.95,390.34,390.82,2696.0
2024-11-22 13:45:00,390.53,391.73,390.53,390.98,8880.0,390.53,391.73,390.53,390.98,8880.0
2024-11-22 13:50:00,391.08,391.18,390.66,390.66,2473.0,391.08,391.18,390.66,390.66,2473.0
2024-11-22 13:55:00,390.85,390.9,390.25,390.32,1889.0,390.85,390.9,390.25,390.32,1889.0
2024-11-22 14:00:00,390.18,390.18,389.44,390.11,2857.0,390.18,390.18,389.44,390.11,2857.0
2024-11-22 14:05:00,389.91,389.91,389.31,389.45,1238.0,389.91,389.91,389.31,389.45,1238.0
2024-11-22 14:10:00,389.41,389.53,389.32,389.49,1396.0,389.41,389.53,389.32,389.49,1396.0
2024-11-22 14:15:00,389.26,389.93,389.18,389.54,4625.0,389.26,389.93,389.18,389.54,4625.0
2024-11-22 14:20:00,389.56,389.63,389.38,389.49,924.0,389.56,389.63,389.38,389.49,924.0
2024-11-22 14:25:00,389.43,389.91,389.38,389.38,6972.0,389.43,389.91,389.38,389.38,6972.0
2024-11-22 14:30:00,389.38,389.67,389.18,389.28,2490.0,389.38,389.67,389.18,389.28,2490.0
2024-11-22 14:35:00,389.74,389.79,389.2,389.2,2717.0,389.74,389.79,389.2,389.2,2717.0
2024-11-22 14:40:00,389.02,389.34,389.02,389.34,619.0,389.02,389.34,389.02,389.34,619.0
2024-11-22 14:45:00,389.37,389.43,389.0,389.23,2334.0,389.37,389.43,389.0,389.23,2334.0
2024-11-22 14:50:00,389.23,389.99,389.23,389.31,4917.0,389.23,389.99,389.23,389.31,4917.0
2024-11-22 14:55:00,389.24,389.98,389.13,389.77,3115.0,389.24,389.98,389.13,389.77,3115.0
2024-11-22 15:00:00,389.92,390.0,389.2,389.4,6594.0,389.92,390.0,389.2,389.4,6594.0
2024-11-22 15:05:00,389.57,389.71,389.4,389.57,1993.0,389.57,389.71,389.4,389.57,1993.0
2024-11-22 15:10:00,389.52,390.08,389.39,389.55,7600.0,389.52,390.08,389.39,389.55,7600.0
2024-11-22 15:15:00,390.0,390.42,389.48,390.41,6206.0,390.0,390.42,389.48,390.41,6206.0
2024-11-22 15:20:00,390.41,390.44,389.9,389.93,3371.0,390.41,390.44,389.9,389.93,3371.0
2024-11-22 15:25:00,389.84,390.11,389.05,389.4,19783.0,389.84,390.11,389.05,389.4,19783.0
2024-11-22 15:30:00,389.44,389.53,388.8,389.08,3315.0,389.44,389.53,388.8,389.08,3315.0
2024-11-22 15:35:00,389.36,389.57,388.71,388.71,3575.0,389.36,389.57,388.71,388.71,3575.0
2024-11-22 15:40:00,388.63,389.2,388.62,388.91,4689.0,388.63,389.2,388.62,388.91,4689.0
2024-11-22 15:45:00,389.16,389.21,388.55,388.59,8318.0,389.16,389.21,388.55,388.59,8318.0
2024-11-22 15:50:00,388.62,389.26,388.2,388.55,14977.0,388.62,389.26,388.2,388.55,14977.0
2024-11-22 15:55:00,388.44,388.64,388.12,388.13,25253.0,388.44,388.64,388.12,388.13,25253.0
2024-11-25 09:30:00,389.68,391.01,387.47,388.89,14364.0,389.68,391.01,387.47,388.89,14364.0
2024-11-25 09:35:00,388.01,388.05,385.73,387.33,7500.0,388.01,388.05,385.73,387.33,7500.0
2024-11-25 09:40:00,387.33,387.33,385.67,386.04,6970.0,387.33,387.33,385.67,386.04,6970.0
2024-11-25 09:45:00,386.38,388.39,386.38,387.17,6534.0,386.38,388.39,386.38,387.17,6534.0
2024-11-25 09:50:00,386.62,387.03,385.57,386.77,4767.0,386.62,387.03,385.57,386.77,4767.0
2024-11-25 09:55:00,386.85,386.85,385.83,386.38,12478.0,386.85,386.85,385.83,386.38,12478.0
2024-11-25 10:00:00,386.77,386.77,385.01,385.5,4160.0,386.77,386.77,385.01,385.5,4160.0
2024-11-25 10:05:00,385.43,385.62,384.25,384.25,9897.0,385.43,385.62,384.25,384.25,9897.0
2024-11-25 10:10:00,384.41,385.71,384.35,385.27,7394.0,384.41,385.71,384.35,385.27,7394.0
2024-11-25 10:15:00,385.29,386.99,385.25,386.19,13775.0,385.29,386.99,385.25,386.19,13775.0
2024-11-25 10:20:00,386.57,386.66,385.71,386.09,3907.0,386.57,386.66,385.71,386.09,3907.0
2024-11-25 10:25:00,386.09,386.26,385.55,385.91,2882.0,386.09,386.26,385.55,385.91,2882.0
2024-11-25 10:30:00,385.91,385.91,384.98,384.98,3102.0,385.91,385.91,384.98,384.98,3102.0
2024-11-25 10:35:00,385.1,385.12,384.58,384.69,2208.0,385.1,385.12,384.58,384.69,2208.0
2024-11-25 10:40:00,384.51,385.41,384.46,384.67,14315.0,384.51,385.41,384.46,384.67,14315.0
2024-11-25 10:45:00,384.67,386.16,384.65,385.78,9504.0,384.67,386.16,384.65,385.78,9504.0
2024-11-25 10:50:00,386.03,386.03,384.92,384.92,3551.0,386.03,386.03,384.92,384.92,3551.0
2024-11-25 10:55:00,384.66,385.07,383.77,385.07,2710.0,384.66,385.07,383.77,385.07,2710.0
2024-11-25 11:00:00,384.84,384.98,384.68,384.97,3327.0,384.84,384.98,384.68,384.97,3327.0
2024-11-25 11:05:00,385.1,385.61,384.56,385.55,4456.0,385.1,385.61,384.56,385.55,4456.0
2024-11-25 11:10:00,385.59,386.82,385.59,386.69,7669.0,385.59,386.82,385.59,386.69,7669.0
2024-11-25 11:15:00,386.69,386.9,385.81,386.14,6143.0,386.69,386.9,385.81,386.14,6143.0
2024-11-25 11:20:00,386.15,386.28,385.33,385.33,1258.0,386.15,386.28,385.33,385.33,1258.0
2024-11-25 11:25:00,386.11,386.11,385.74,385.76,6906.0,386.11,386.11,385.74,385.76,6906.0
2024-11-25 11:30:00,385.89,386.02,385.52,385.53,2244.0,385.89,386.02,385.52,385.53,2244.0
2024-11-25 11:35:00,385.48,385.48,384.78,384.79,3803.0,385.48,385.48,384.78,384.79,3803.0
2024-11-25 11:40:00,384.72,384.72,384.38,384.38,1500.0,384.72,384.72,384.38,384.38,1500.0
2024-11-25 11:45:00,384.28,384.64,384.07,384.21,1505.0,384.28,384.64,384.07,384.21,1505.0
2024-11-25 11:50:00,384.51,384.89,384.26,384.88,1181.0,384.51,384.89,384.26,384.88,1181.0
2024-11-25 11:55:00,384.66,384.66,384.25,384.25,3310.0,384.66,384.66,384.25,384.25,3310.0
2024-11-25 12:00:00,384.05,384.07,383.79,384.03,1375.0,384.05,384.07,383.79,384.03,1375.0
2024-11-25 12:05:00,384.27,384.27,383.8,383.95,2345.0,384.27,384.27,383.8,383.95,2345.0
2024-11-25 12:10:00,383.78,383.78,382.67,383.04,2583.0,383.78,383.78,382.67,383.04,2583.0
2024-11-25 12:15:00,383.08,383.72,383.08,383.38,3218.0,383.08,383.72,383.08,383.38,3218.0
2024-11-25 12:20:00,383.46,383.58,383.0,383.5,3996.0,383.46,383.58,383.0,383.5,3996.0
2024-11-25 12:25:00,383.5,383.51,382.69,383.24,3919.0,383.5,383.51,382.69,383.24,3919.0
2024-11-25 12:30:00,383.39,383.76,383.25,383.52,8579.0,383.39,383.76,383.25,383.52,8579.0
2024-11-25 12:35:00,383.69,383.72,383.09,383.2,4089.0,383.69,383.72,383.09,383.2,4089.0
2024-11-25 12:40:00,383.02,383.15,382.58,382.59,2130.0,383.02,383.15,382.58,382.59,2130.0
2024-11-25 12:45:00,382.62,383.1,382.5,382.79,4089.0,382.62,383.1,382.5,382.79,4089.0
2024-11-25 12:50:00,382.89,383.33,382.63,383.25,12339.0,382.89,383.33,382.63,383.25,12339.0
2024-11-25 12:55:00,383.21,383.39,382.86,383.09,4256.0,383.21,383.39,382.86,383.09,4256.0
2024-11-25 13:00:00,383.31,383.39,383.09,383.21,3920.0,383.31,383.39,383.09,383.21,3920.0
2024-11-25 13:05:00,383.15,383.15,382.91,383.07,2737.0,383.15,383.15,382.91,383.07,2737.0
2024-11-25 13:10:00,383.06,383.28,383.06,383.22,1803.0,383.06,383.28,383.06,383.22,1803.0
2024-11-25 13:15:00,383.22,383.62,383.07,383.62,6231.0,383.22,383.62,383.07,383.62,6231.0
2024-11-25 13:20:00,383.43,383.51,383.19,383.5,3960.0,383.43,383.51,383.19,383.5,3960.0
2024-11-25 13:25:00,383.5,383.65,383.27,383.47,9209.0,383.5,383.65,383.27,383.47,9209.0
2024-11-25 13:30:00,383.5,383.7,383.34,383.63,4776.0,383.5,383.7,383.34,383.63,4776.0
2024-11-25 13:35:00,383.54,383.54,383.37,383.5,700.0,383.54,383.54,383.37,383.5,700.0
2024-11-25 13:40:00,383.64,385.2,383.53,385.19,12523.0,383.64,385.2,383.53,385.19,12523.0
2024-11-25 13:45:00,385.2,385.28,384.66,385.12,6079.0,385.2,385.28,384.66,385.12,6079.0
2024-11-25 13:50:00,385.0,385.22,384.36,384.36,4883.0,385.0,385.22,384.36,384.36,4883.0
2024-11-25 13:55:00,384.42,384.42,384.07,384.07,1512.0,384.42,384.42,384.07,384.07,1512.0
2024-11-25 14:00:00,384.07,384.33,384.07,384.07,2607.0,384.07,384.33,384.07,384.07,2607.0
2024-11-25 14:05:00,384.01,384.29,383.78,384.07,7398.0,384.01,384.29,383.78,384.07,7398.0
2024-11-25 14:10:00,384.03,384.09,383.82,383.86,2884.0,384.03,384.09,383.82,383.86,2884.0
2024-11-25 14:15:00,384.08,384.12,383.81,383.82,2089.0,384.08,384.12,383.81,383.82,2089.0
2024-11-25 14:20:00,383.82,383.82,382.7,382.87,1600.0,383.82,383.82,382.7,382.87,1600.0
2024-11-25 14:25:00,382.84,383.98,382.83,383.98,1405.0,382.84,383.98,382.83,383.98,1405.0
2024-11-25 14:30:00,383.74,383.74,383.34,383.6,3000.0,383.74,383.74,383.34,383.6,3000.0
2024-11-25 14:35:00,383.66,383.77,383.54,383.77,485.0,383.66,383.77,383.54,383.77,485.0
2024-11-25 14:40:00,383.53,383.79,383.35,383.79,1300.0,383.53,383.79,383.35,383.79,1300.0
2024-11-25 14:45:00,383.9,384.01,383.78,384.01,1000.0,383.9,384.01,383.78,384.01,1000.0
2024-11-25 14:50:00,384.0,384.0,383.62,383.77,1594.0,384.0,384.0,383.62,383.77,1594.0
2024-11-25 14:55:00,383.81,384.35,383.73,384.35,1305.0,383.81,384.35,383.73,384.35,1305.0
2024-11-25 15:00:00,384.33,384.44,384.07,384.44,1223.0,384.33,384.44,384.07,384.44,1223.0
2024-11-25 15:05:00,384.45,384.67,384.31,384.38,3850.0,384.45,384.67,384.31,384.38,3850.0
2024-11-25 15:10:00,384.53,384.56,384.37,384.37,600.0,384.53,384.56,384.37,384.37,600.0
2024-11-25 15:15:00,384.52,384.56,384.35,384.38,1937.0,384.52,384.56,384.35,384.38,1937.0
2024-11-25 15:20:00,384.5,384.73,384.45,384.73,2220.0,384.5,384.73,384.45,384.73,2220.0
2024-11-25 15:25:00,384.61,384.61,384.41,384.59,1023.0,384.61,384.61,384.41,384.59,1023.0
2024-11-25 15:30:00,384.57,384.91,384.36,384.88,7475.0,384.57,384.91,384.36,384.88,7475.0
2024-11-25 15:35:00,384.88,385.29,384.39,384.54,4810.0,384.88,385.29,384.39,384.54,4810.0
2024-11-25 15:40:00,384.54,385.24,384.53,385.01,5578.0,384.54,385.24,384.53,385.01,5578.0
2024-11-25 15:45:00,384.92,384.93,384.37,384.42,4908.0,384.92,384.93,384.37,384.42,4908.0
2024-11-25 15:50:00,384.51,385.44,384.23,385.19,19163.0,384.51,385.44,384.23,385.19,19163.0
2024-11-25 15:55:00,384.95,384.99,384.18,384.49,36601.0,384.95,384.99,384.18,384.49,36601.0
2024-11-26 09:30:00,388.0,388.0,382.73,383.69,8671.0,388.0,388.0,382.73,383.69,8671.0
2024-11-26 09:35:00,383.87,385.05,383.19,385.04,2166.0,383.87,385.05,383.19,385.04,2166.0
2024-11-26 09:40:00,385.38,386.55,385.01,386.55,1700.0,385.38,386.55,385.01,386.55,1700.0
2024-11-26 09:45:00,386.31,389.77,386.31,388.48,11802.0,386.31,389.77,386.31,388.48,11802.0
2024-11-26 09:50:00,388.46,389.83,387.56,389.74,3936.0,388.46,389.83,387.56,389.74,3936.0
2024-11-26 09:55:00,389.79,393.27,389.79,391.31,14194.0,389.79,393.27,389.79,391.31,14194.0
2024-11-26 10:00:00,392.2,392.88,390.8,390.81,11472.0,392.2,392.88,390.8,390.81,11472.0
2024-11-26 10:05:00,390.42,391.71,390.42,391.38,3393.0,390.42,391.71,390.42,391.38,3393.0
2024-11-26 10:10:00,391.34,391.88,391.22,391.56,2071.0,391.34,391.88,391.22,391.56,2071.0
2024-11-26 10:15:00,391.41,393.77,391.4,393.77,8878.0,391.41,393.77,391.4,393.77,8878.0
2024-11-26 10:20:00,393.56,394.38,393.15,393.51,6734.0,393.56,394.38,393.15,393.51,6734.0
2024-11-26 10:25:00,393.48,393.71,393.24,393.68,7223.0,393.48,393.71,393.24,393.68,7223.0
2024-11-26 10:30:00,393.68,394.28,393.26,393.27,12098.0,393.68,394.28,393.26,393.27,12098.0
2024-11-26 10:35:00,392.91,393.35,392.27,392.49,9523.0,392.91,393.35,392.27,392.49,9523.0
2024-11-26 10:40:00,392.4,393.36,392.4,393.27,3400.0,392.4,393.36,392.4,393.27,3400.0
2024-11-26 10:45:00,393.1,393.42,392.68,393.25,4131.0,393.1,393.42,392.68,393.25,4131.0
2024-11-26 10:50:00,393.24,394.18,392.58,393.6,7043.0,393.24,394.18,392.58,393.6,7043.0
2024-11-26 10:55:00,393.54,393.75,393.18,393.75,6518.0,393.54,393.75,393.18,393.75,6518.0
2024-11-26 11:00:00,394.06,394.14,393.56,393.56,5450.0,394.06,394.14,393.56,393.56,5450.0
2024-11-26 11:05:00,393.94,393.95,392.77,393.1,19367.0,393.94,393.95,392.77,393.1,19367.0
2024-11-26 11:10:00,393.19,393.19,391.28,391.28,3200.0,393.19,393.19,391.28,391.28,3200.0
2024-11-26 11:15:00,391.43,391.54,390.54,391.17,3900.0,391.43,391.54,390.54,391.17,3900.0
2024-11-26 11:20:00,391.12,391.12,391.1,391.11,1600.0,391.12,391.12,391.1,391.11,1600.0
2024-11-26 11:25:00,391.25,391.41,390.73,391.41,1400.0,391.25,391.41,390.73,391.41,1400.0
2024-11-26 11:30:00,391.07,391.07,390.95,391.02,903.0,391.07,391.07,390.95,391.02,903.0
2024-11-26 11:35:00,391.05,391.19,390.54,391.19,3603.0,391.05,391.19,390.54,391.19,3603.0
2024-11-26 11:40:00,391.07,391.07,390.64,390.64,500.0,391.07,391.07,390.64,390.64,500.0
2024-11-26 11:45:00,390.46,390.46,390.04,390.34,1810.0,390.46,390.46,390.04,390.34,1810.0
2024-11-26 11:50:00,390.44,390.59,390.0,390.0,4499.0,390.44,390.59,390.0,390.0,4499.0
2024-11-26 11:55:00,390.19,390.19,389.3,389.59,1396.0,390.19,390.19,389.3,389.59,1396.0
2024-11-26 12:00:00,389.5,390.06,389.5,390.06,1426.0,389.5,390.06,389.5,390.06,1426.0
2024-11-26 12:05:00,389.94,389.94,389.07,389.35,2145.0,389.94,389.94,389.07,389.35,2145.0
2024-11-26 12:10:00,389.13,389.49,389.12,389.43,8349.0,389.13,389.49,389.12,389.43,8349.0
2024-11-26 12:15:00,389.39,389.84,389.38,389.7,2817.0,389.39,389.84,389.38,389.7,2817.0
2024-11-26 12:20:00,389.83,390.67,389.82,390.67,1310.0,389.83,390.67,389.82,390.67,1310.0
2024-11-26 12:25:00,390.53,390.9,390.13,390.13,3500.0,390.53,390.9,390.13,390.13,3500.0
2024-11-26 12:30:00,390.0,391.0,390.0,390.93,3136.0,390.0,391.0,390.0,390.93,3136.0
2024-11-26 12:35:00,390.75,390.75,389.63,389.85,2185.0,390.75,390.75,389.63,389.85,2185.0
2024-11-26 12:40:00,389.78,390.35,389.77,390.27,1400.0,389.78,390.35,389.77,390.27,1400.0
2024-11-26 12:45:00,390.32,390.89,390.26,390.72,3097.0,390.32,390.89,390.26,390.72,3097.0
2024-11-26 12:50:00,390.72,391.06,390.72,390.84,2620.0,390.72,391.06,390.72,390.84,2620.0
2024-11-26 12:55:00,390.64,390.94,390.42,390.77,3617.0,390.64,390.94,390.42,390.77,3617.0
2024-11-26 13:00:00,390.5,391.04,390.36,390.61,9964.0,390.5,391.04,390.36,390.61,9964.0
2024-11-26 13:05:00,390.77,391.16,390.75,391.09,1991.0,390.77,391.16,390.75,391.09,1991.0
2024-11-26 13:10:00,391.26,391.53,391.05,391.26,2504.0,391.26,391.53,391.05,391.26,2504.0
2024-11-26 13:15:00,391.2,391.29,390.83,391.28,1753.0,391.2,391.29,390.83,391.28,1753.0
2024-11-26 13:20:00,391.04,391.64,391.03,391.36,2074.0,391.04,391.64,391.03,391.36,2074.0
2024-11-26 13:25:00,391.36,391.55,391.2,391.3,900.0,391.36,391.55,391.2,391.3,900.0
2024-11-26 13:30:00,391.58,391.74,391.48,391.74,1200.0,391.58,391.74,391.48,391.74,1200.0
2024-11-26 13:35:00,391.73,391.73,391.2,391.55,2627.0,391.73,391.73,391.2,391.55,2627.0
2024-11-26 13:40:00,391.49,392.17,391.46,391.95,1818.0,391.49,392.17,391.46,391.95,1818.0
2024-11-26 13:45:00,391.92,392.03,391.68,391.93,2316.0,391.92,392.03,391.68,391.93,2316.0
2024-11-26 13:50:00,392.03,392.34,391.66,392.27,4376.0,392.03,392.34,391.66,392.27,4376.0
2024-11-26 13:55:00,392.47,392.47,391.32,391.52,3615.0,392.47,392.47,391.32,391.52,3615.0
2024-11-26 14:00:00,391.43,391.61,391.42,391.57,1526.0,391.43,391.61,391.42,391.57,1526.0
2024-11-26 14:05:00,391.57,391.74,391.41,391.56,4512.0,391.57,391.74,391.41,391.56,4512.0
2024-11-26 14:10:00,391.55,392.79,391.55,392.74,2318.0,391.55,392.79,391.55,392.74,2318.0
2024-11-26 14:15:00,392.74,392.87,392.13,392.39,4248.0,392.74,392.87,392.13,392.39,4248.0
2024-11-26 14:20:00,392.27,392.73,391.87,392.31,3182.0,392.27,392.73,391.87,392.31,3182.0
2024-11-26 14:25:00,392.31,392.48,392.31,392.48,500.0,392.31,392.48,392.31,392.48,500.0
2024-11-26 14:30:00,392.25,392.25,391.69,391.81,6494.0,392.25,392.25,391.69,391.81,6494.0
2024-11-26 14:35:00,391.8,392.31,391.64,391.64,2254.0,391.8,392.31,391.64,391.64,2254.0
2024-11-26 14:40:00,391.15,391.48,390.59,391.32,5450.0,391.15,391.48,390.59,391.32,5450.0
2024-11-26 14:45:00,391.54,391.69,391.06,391.06,1720.0,391.54,391.69,391.06,391.06,1720.0
2024-11-26 14:50:00,390.97,391.06,389.72,389.81,9068.0,390.97,391.06,389.72,389.81,9068.0
2024-11-26 14:55:00,389.68,390.19,389.57,389.73,2600.0,389.68,390.19,389.57,389.73,2600.0
2024-11-26 15:00:00,389.71,390.23,389.61,389.96,1505.0,389.71,390.23,389.61,389.96,1505.0
2024-11-26 15:05:00,389.76,390.53,389.43,390.53,3964.0,389.76,390.53,389.43,390.53,3964.0
2024-11-26 15:10:00,390.32,390.54,390.0,390.46,2826.0,390.32,390.54,390.0,390.46,2826.0
2024-11-26 15:15:00,390.03,390.59,389.99,390.45,3392.0,390.03,390.59,389.99,390.45,3392.0
2024-11-26 15:20:00,390.29,390.43,390.0,390.25,4322.0,390.29,390.43,390.0,390.25,4322.0
2024-11-26 15:25:00,390.27,390.49,389.99,390.14,6077.0,390.27,390.49,389.99,390.14,6077.0
2024-11-26 15:30:00,390.03,390.99,390.02,390.42,5548.0,390.03,390.99,390.02,390.42,5548.0
2024-11-26 15:35:00,390.42,390.97,390.28,390.68,9613.0,390.42,390.97,390.28,390.68,9613.0
2024-11-26 15:40:00,390.71,391.11,390.49,390.49,7901.0,390.71,391.11,390.49,390.49,7901.0
2024-11-26 15:45:00,390.56,390.56,389.56,389.99,10540.0,390.56,390.56,389.56,389.99,10540.0
2024-11-26 15:50:00,390.3,390.79,389.81,390.44,25779.0,390.3,390.79,389.81,390.44,25779.0
2024-11-26 15:55:00,390.69,390.94,390.13,390.29,62436.0,390.69,390.94,390.13,390.29,62436.0
2024-11-27 09:30:00,394.01,396.27,393.68,395.75,17264.0,394.01,396.27,393.68,395.75,17264.0
2024-11-27 09:35:00,394.87,395.94,393.89,394.53,4752.0,394.87,395.94,393.89,394.53,4752.0
2024-11-27 09:40:00,394.11,395.27,393.35,393.54,4535.0,394.11,395.27,393.35,393.54,4535.0
2024-11-27 09:45:00,393.35,393.84,392.92,392.97,900.0,393.35,393.84,392.92,392.97,900.0
2024-11-27 09:50:00,392.87,394.01,392.57,393.86,2696.0,392.87,394.01,392.57,393.86,2696.0
2024-11-27 09:55:00,393.21,393.22,391.97,392.21,5096.0,393.21,393.22,391.97,392.21,5096.0
2024-11-27 10:00:00,391.92,392.16,391.04,391.54,3381.0,391.92,392.16,391.04,391.54,3381.0
2024-11-27 10:05:00,391.93,393.2,391.64,392.72,1880.0,391.93,393.2,391.64,392.72,1880.0
2024-11-27 10:10:00,392.28,392.67,391.48,392.63,6921.0,392.28,392.67,391.48,392.63,6921.0
2024-11-27 10:15:00,392.81,393.38,392.27,392.63,4150.0,392.81,393.38,392.27,392.63,4150.0
2024-11-27 10:20:00,393.14,393.58,391.79,391.87,3985.0,393.14,393.58,391.79,391.87,3985.0
2024-11-27 10:25:00,391.84,393.27,391.83,392.69,3104.0,391.84,393.27,391.83,392.69,3104.0
2024-11-27 10:30:00,392.84,393.67,392.84,393.28,2966.0,392.84,393.67,392.84,393.28,2966.0
2024-11-27 10:35:00,393.52,393.85,392.73,393.73,7424.0,393.52,393.85,392.73,393.73,7424.0
2024-11-27 10:40:00,393.55,393.56,392.89,393.22,9884.0,393.55,393.56,392.89,393.22,9884.0
2024-11-27 10:45:00,392.81,393.32,392.51,392.88,3654.0,392.81,393.32,392.51,392.88,3654.0
2024-11-27 10:50:00,393.08,393.33,392.91,393.23,1415.0,393.08,393.33,392.91,393.23,1415.0
2024-11-27 10:55:00,393.08,393.36,392.56,393.36,6916.0,393.08,393.36,392.56,393.36,6916.0
2024-11-27 11:00:00,393.36,393.36,392.8,393.16,5956.0,393.36,393.36,392.8,393.16,5956.0
2024-11-27 11:05:00,393.16,393.69,392.94,393.69,6100.0,393.16,393.69,392.94,393.69,6100.0
2024-11-27 11:10:00,393.69,393.72,392.97,393.29,5600.0,393.69,393.72,392.97,393.29,5600.0
2024-11-27 11:15:00,393.59,394.99,393.59,393.94,16473.0,393.59,394.99,393.59,393.94,16473.0
2024-11-27 11:20:00,394.24,394.73,393.13,394.25,11506.0,394.24,394.73,393.13,394.25,11506.0
2024-11-27 11:25:00,393.88,394.65,393.18,393.45,8133.0,393.88,394.65,393.18,393.45,8133.0
2024-11-27 11:30:00,393.2,393.94,393.13,393.66,1900.0,393.2,393.94,393.13,393.66,1900.0
2024-11-27 11:35:00,393.66,394.0,393.66,394.0,2376.0,393.66,394.0,393.66,394.0,2376.0
2024-11-27 11:40:00,393.97,393.97,393.43,393.53,4984.0,393.97,393.97,393.43,393.53,4984.0
2024-11-27 11:45:00,393.82,393.83,392.52,392.52,3402.0,393.82,393.83,392.52,392.52,3402.0
2024-11-27 11:50:00,392.68,393.48,392.55,392.55,5245.0,392.68,393.48,392.55,392.55,5245.0
2024-11-27 11:55:00,392.5,392.81,392.3,392.55,2280.0,392.5,392.81,392.3,392.55,2280.0
2024-11-27 12:00:00,392.82,393.19,392.58,392.9,2180.0,392.82,393.19,392.58,392.9,2180.0
2024-11-27 12:05:00,392.9,392.92,392.18,392.53,7930.0,392.9,392.92,392.18,392.53,7930.0
2024-11-27 12:10:00,392.69,393.09,392.69,392.9,1007.0,392.69,393.09,392.69,392.9,1007.0
2024-11-27 12:15:00,392.42,392.97,392.37,392.61,5296.0,392.42,392.97,392.37,392.61,5296.0
2024-11-27 12:20:00,392.61,392.9,392.32,392.66,900.0,392.61,392.9,392.32,392.66,900.0
2024-11-27 12:25:00,392.65,392.66,392.65,392.66,500.0,392.65,392.66,392.65,392.66,500.0
2024-11-27 12:30:00,392.85,393.15,392.34,393.15,2300.0,392.85,393.15,392.34,393.15,2300.0
2024-11-27 12:35:00,393.23,393.61,393.22,393.55,1620.0,393.23,393.61,393.22,393.55,1620.0
2024-11-27 12:40:00,393.51,393.61,393.34,393.36,3781.0,393.51,393.61,393.34,393.36,3781.0
2024-11-27 12:45:00,393.37,393.37,392.71,393.33,5803.0,393.37,393.37,392.71,393.33,5803.0
2024-11-27 12:50:00,393.66,393.87,393.43,393.72,900.0,393.66,393.87,393.43,393.72,900.0
2024-11-27 12:55:00,393.72,394.0,393.68,393.68,2300.0,393.72,394.0,393.68,393.68,2300.0
2024-11-27 13:00:00,393.66,394.21,393.44,394.21,1848.0,393.66,394.21,393.44,394.21,1848.0
2024-11-27 13:05:00,394.0,394.18,393.87,394.02,2400.0,394.0,394.18,393.87,394.02,2400.0
2024-11-27 13:10:00,394.02,394.06,393.72,393.73,3957.0,394.02,394.06,393.72,393.73,3957.0
2024-11-27 13:15:00,393.67,393.67,393.66,393.67,200.0,393.67,393.67,393.66,393.67,200.0
2024-11-27 13:20:00,393.6,393.6,393.34,393.47,1200.0,393.6,393.6,393.34,393.47,1200.0
2024-11-27 13:25:00,393.47,393.72,393.46,393.56,1254.0,393.47,393.72,393.46,393.56,1254.0
2024-11-27 13:30:00,393.52,394.01,393.41,394.01,3652.0,393.52,394.01,393.41,394.01,3652.0
2024-11-27 13:35:00,394.01,394.12,393.8,394.04,5425.0,394.01,394.12,393.8,394.04,5425.0
2024-11-27 13:40:00,393.95,394.05,393.92,393.97,2800.0,393.95,394.05,393.92,393.97,2800.0
2024-11-27 13:45:00,394.03,394.03,393.57,393.72,4010.0,394.03,394.03,393.57,393.72,4010.0
2024-11-27 13:50:00,393.84,394.01,393.76,393.9,1000.0,393.84,394.01,393.76,393.9,1000.0
2024-11-27 13:55:00,393.72,393.73,393.48,393.48,689.0,393.72,393.73,393.48,393.48,689.0
2024-11-27 14:00:00,393.39,394.0,393.39,394.0,3780.0,393.39,394.0,393.39,394.0,3780.0
2024-11-27 14:05:00,393.93,393.93,393.28,393.39,5899.0,393.93,393.93,393.28,393.39,5899.0
2024-11-27 14:10:00,393.13,393.24,392.6,392.84,6149.0,393.13,393.24,392.6,392.84,6149.0
2024-11-27 14:15:00,392.91,392.97,392.77,392.78,1045.0,392.91,392.97,392.77,392.78,1045.0
2024-11-27 14:20:00,392.91,392.93,392.8,392.83,1200.0,392.91,392.93,392.8,392.83,1200.0
2024-11-27 14:25:00,392.83,392.83,391.94,391.94,2638.0,392.83,392.83,391.94,391.94,2638.0
2024-11-27 14:30:00,391.81,392.09,391.44,392.0,2584.0,391.81,392.09,391.44,392.0,2584.0
2024-11-27 14:35:00,391.73,392.2,391.7,392.2,3796.0,391.73,392.2,391.7,392.2,3796.0
2024-11-27 14:40:00,391.95,391.95,391.48,391.78,2241.0,391.95,391.95,391.48,391.78,2241.0
2024-11-27 14:45:00,391.48,392.06,391.48,392.01,945.0,391.48,392.06,391.48,392.01,945.0
2024-11-27 14:50:00,392.0,392.01,391.72,392.01,2338.0,392.0,392.01,391.72,392.01,2338.0
2024-11-27 14:55:00,391.88,392.15,391.68,392.13,2700.0,391.88,392.15,391.68,392.13,2700.0
2024-11-27 15:00:00,391.93,392.11,391.92,392.11,500.0,391.93,392.11,391.92,392.11,500.0
2024-11-27 15:05:00,392.08,392.1,391.87,391.87,2014.0,392.08,392.1,391.87,391.87,2014.0
2024-11-27 15:10:00,392.0,392.0,391.78,391.79,725.0,392.0,392.0,391.78,391.79,725.0
2024-11-27 15:15:00,391.79,391.89,391.68,391.8,1449.0,391.79,391.89,391.68,391.8,1449.0
2024-11-27 15:20:00,391.66,392.05,391.62,392.0,3850.0,391.66,392.05,391.62,392.0,3850.0
2024-11-27 15:25:00,392.0,392.23,391.99,392.12,800.0,392.0,392.23,391.99,392.12,800.0
2024-11-27 15:30:00,392.03,392.72,392.03,392.55,2500.0,392.03,392.72,392.03,392.55,2500.0
2024-11-27 15:35:00,392.68,392.71,392.52,392.71,5669.0,392.68,392.71,392.52,392.71,5669.0
2024-11-27 15:40:00,392.71,392.76,392.11,392.16,6827.0,392.71,392.76,392.11,392.16,6827.0
2024-11-27 15:45:00,392.19,392.31,391.36,391.46,5129.0,392.19,392.31,391.36,391.46,5129.0
2024-11-27 15:50:00,391.34,391.34,389.31,390.03,29777.0,391.34,391.34,389.31,390.03,29777.0
2024-11-27 15:55:00,390.03,391.07,389.57,389.81,54589.0,390.03,391.07,389.57,389.81,54589.0
2024-11-29 09:30:00,390.94,394.0,390.07,393.1,8694.0,390.94,394.0,390.07,393.1,8694.0
2024-11-29 09:35:00,393.03,393.06,390.76,391.4,1500.0,393.03,393.06,390.76,391.4,1500.0
2024-11-29 09:40:00,390.78,391.57,390.52,390.85,2500.0,390.78,391.57,390.52,390.85,2500.0
2024-11-29 09:45:00,390.81,391.69,390.81,391.1,3264.0,390.81,391.69,390.81,391.1,3264.0
2024-11-29 09:50:00,391.29,391.4,389.96,391.4,3002.0,391.29,391.4,389.96,391.4,3002.0
2024-11-29 09:55:00,391.77,392.04,390.5,391.36,2693.0,391.77,392.04,390.5,391.36,2693.0
2024-11-29 10:00:00,390.66,392.17,390.65,392.09,3469.0,390.66,392.17,390.65,392.09,3469.0
2024-11-29 10:05:00,391.67,391.91,391.37,391.84,1374.0,391.67,391.91,391.37,391.84,1374.0
2024-11-29 10:10:00,391.49,393.39,391.11,393.05,7814.0,391.49,393.39,391.11,393.05,7814.0
2024-11-29 10:15:00,393.05,393.83,392.59,393.75,5836.0,393.05,393.83,392.59,393.75,5836.0
2024-11-29 10:20:00,393.32,393.99,393.15,393.42,8298.0,393.32,393.99,393.15,393.42,8298.0
2024-11-29 10:25:00,393.77,394.08,393.2,393.68,3228.0,393.77,394.08,393.2,393.68,3228.0
2024-11-29 10:30:00,394.1,394.33,393.54,393.72,4136.0,394.1,394.33,393.54,393.72,4136.0
2024-11-29 10:35:00,393.72,394.53,393.65,394.08,3554.0,393.72,394.53,393.65,394.08,3554.0
2024-11-29 10:40:00,394.13,394.45,393.82,394.43,6012.0,394.13,394.45,393.82,394.43,6012.0
2024-11-29 10:45:00,394.38,394.39,393.86,394.13,4265.0,394.38,394.39,393.86,394.13,4265.0
2024-11-29 10:50:00,394.11,394.8,394.1,394.38,2856.0,394.11,394.8,394.1,394.38,2856.0
2024-11-29 10:55:00,394.65,395.37,393.77,393.78,3356.0,394.65,395.37,393.77,393.78,3356.0
2024-11-29 11:00:00,393.75,394.1,393.02,394.09,4237.0,393.75,394.1,393.02,394.09,4237.0
2024-11-29 11:05:00,393.74,394.23,393.71,393.95,4197.0,393.74,394.23,393.71,393.95,4197.0
2024-11-29 11:10:00,393.95,394.2,393.72,394.0,5381.0,393.95,394.2,393.72,394.0,5381.0
2024-11-29 11:15:00,394.0,394.1,393.5,393.53,2537.0,394.0,394.1,393.5,393.53,2537.0
2024-11-29 11:20:00,393.68,393.9,393.5,393.81,2553.0,393.68,393.9,393.5,393.81,2553.0
2024-11-29 11:25:00,393.69,393.9,393.61,393.61,1751.0,393.69,393.9,393.61,393.61,1751.0
2024-11-29 11:30:00,393.56,394.15,393.42,393.93,4700.0,393.56,394.15,393.42,393.93,4700.0
2024-11-29 11:35:00,393.65,393.65,393.09,393.18,4408.0,393.65,393.65,393.09,393.18,4408.0
2024-11-29 11:40:00,393.35,393.86,393.25,393.76,2157.0,393.35,393.86,393.25,393.76,2157.0
2024-11-29 11:45:00,393.81,393.82,393.8,393.82,200.0,393.81,393.82,393.8,393.82,200.0
2024-11-29 11:50:00,394.1,394.5,393.92,394.47,1619.0,394.1,394.5,393.92,394.47,1619.0
2024-11-29 11:55:00,394.22,394.33,393.91,394.2,4000.0,394.22,394.33,393.91,394.2,4000.0
2024-11-29 12:00:00,394.17,394.55,393.94,394.1,2150.0,394.17,394.55,393.94,394.1,2150.0
2024-11-29 12:05:00,394.35,394.92,394.1,394.92,6002.0,394.35,394.92,394.1,394.92,6002.0
2024-11-29 12:10:00,394.96,395.43,394.7,395.35,9356.0,394.96,395.43,394.7,395.35,9356.0
2024-11-29 12:15:00,395.48,396.0,395.45,395.86,3400.0,395.48,396.0,395.45,395.86,3400.0
2024-11-29 12:20:00,395.6,396.23,395.46,395.5,10590.0,395.6,396.23,395.46,395.5,10590.0
2024-11-29 12:25:00,395.43,396.14,395.4,395.93,12970.0,395.43,396.14,395.4,395.93,12970.0
2024-11-29 12:30:00,396.32,396.35,395.79,396.16,3535.0,396.32,396.35,395.79,396.16,3535.0
2024-11-29 12:35:00,396.23,396.39,395.79,396.1,13011.0,396.23,396.39,395.79,396.1,13011.0
2024-11-29 12:40:00,395.99,396.62,395.84,396.56,5981.0,395.99,396.62,395.84,396.56,5981.0
2024-11-29 12:45:00,396.48,396.55,396.3,396.3,2638.0,396.48,396.55,396.3,396.3,2638.0
2024-11-29 12:50:00,396.54,396.86,395.64,395.94,22818.0,396.54,396.86,395.64,395.94,22818.0
2024-11-29 12:55:00,395.95,397.27,395.76,396.75,41976.0,395.95,397.27,395.76,396.75,41976.0
2024-12-02 09:30:00,395.95,395.95,391.8,391.88,13324.0,395.95,395.95,391.8,391.88,13324.0
2024-12-02 09:35:00,391.89,395.78,391.89,395.78,9192.0,391.89,395.78,391.89,395.78,9192.0
2024-12-02 09:40:00,395.04,396.72,394.64,396.24,6025.0,395.04,396.72,394.64,396.24,6025.0
2024-12-02 09:45:00,397.19,397.19,394.94,396.02,3703.0,397.19,397.19,394.94,396.02,3703.0
2024-12-02 09:50:00,396.05,397.35,395.41,396.47,4761.0,396.05,397.35,395.41,396.47,4761.0
2024-12-02 09:55:00,396.38,397.16,395.5,397.16,6980.0,396.38,397.16,395.5,397.16,6980.0
2024-12-02 10:00:00,397.28,397.49,396.0,396.05,5020.0,397.28,397.49,396.0,396.05,5020.0
2024-12-02 10:05:00,396.14,396.14,395.63,395.63,1225.0,396.14,396.14,395.63,395.63,1225.0
2024-12-02 10:10:00,395.63,395.63,394.29,395.31,9430.0,395.63,395.63,394.29,395.31,9430.0
2024-12-02 10:15:00,395.34,396.21,394.62,394.86,5286.0,395.34,396.21,394.62,394.86,5286.0
2024-12-02 10:20:00,395.12,396.86,395.12,396.18,3109.0,395.12,396.86,395.12,396.18,3109.0
2024-12-02 10:25:00,396.49,396.49,395.97,396.3,2905.0,396.49,396.49,395.97,396.3,2905.0
2024-12-02 10:30:00,396.17,396.63,395.28,395.28,9818.0,396.17,396.63,395.28,395.28,9818.0
2024-12-02 10:35:00,395.14,396.21,394.76,396.21,5937.0,395.14,396.21,394.76,396.21,5937.0
2024-12-02 10:40:00,396.53,397.23,396.28,397.23,4219.0,396.53,397.23,396.28,397.23,4219.0
2024-12-02 10:45:00,397.52,397.52,396.5,396.64,4421.0,397.52,397.52,396.5,396.64,4421.0
2024-12-02 10:50:00,396.64,396.65,395.49,396.13,5879.0,396.64,396.65,395.49,396.13,5879.0
2024-12-02 10:55:00,396.13,396.46,396.12,396.25,2091.0,396.13,396.46,396.12,396.25,2091.0
2024-12-02 11:00:00,396.18,396.23,395.88,396.09,2634.0,396.18,396.23,395.88,396.09,2634.0
2024-12-02 11:05:00,396.3,396.3,396.01,396.11,1407.0,396.3,396.3,396.01,396.11,1407.0
2024-12-02 11:10:00,396.25,397.42,396.25,397.42,4771.0,396.25,397.42,396.25,397.42,4771.0
2024-12-02 11:15:00,397.35,397.35,396.06,396.43,8013.0,397.35,397.35,396.06,396.43,8013.0
2024-12-02 11:20:00,396.44,396.44,395.4,395.84,1000.0,396.44,396.44,395.4,395.84,1000.0
2024-12-02 11:25:00,395.7,395.85,395.01,395.02,1865.0,395.7,395.85,395.01,395.02,1865.0
2024-12-02 11:30:00,395.03,395.03,393.92,393.92,1269.0,395.03,395.03,393.92,393.92,1269.0
2024-12-02 11:35:00,394.09,395.53,394.02,395.53,4347.0,394.09,395.53,394.02,395.53,4347.0
2024-12-02 11:40:00,395.3,395.98,395.27,395.6,2486.0,395.3,395.98,395.27,395.6,2486.0
2024-12-02 11:45:00,395.77,396.55,395.73,396.13,1205.0,395.77,396.55,395.73,396.13,1205.0
2024-12-02 11:50:00,396.24,396.24,395.8,395.99,2309.0,396.24,396.24,395.8,395.99,2309.0
2024-12-02 11:55:00,396.0,397.43,395.95,397.0,6702.0,396.0,397.43,395.95,397.0,6702.0
2024-12-02 12:00:00,397.24,397.25,396.58,396.58,2200.0,397.24,397.25,396.58,396.58,2200.0
2024-12-02 12:05:00,396.5,396.89,396.5,396.83,1700.0,396.5,396.89,396.5,396.83,1700.0
2024-12-02 12:10:00,396.66,396.75,396.45,396.64,1503.0,396.66,396.75,396.45,396.64,1503.0
2024-12-02 12:15:00,396.44,396.47,396.28,396.37,1500.0,396.44,396.47,396.28,396.37,1500.0
2024-12-02 12:20:00,396.28,396.44,396.01,396.3,2488.0,396.28,396.44,396.01,396.3,2488.0
2024-12-02 12:25:00,396.3,396.87,396.17,396.38,2467.0,396.3,396.87,396.17,396.38,2467.0
2024-12-02 12:30:00,396.61,397.09,396.49,396.65,3564.0,396.61,397.09,396.49,396.65,3564.0
2024-12-02 12:35:00,396.72,397.32,396.72,397.0,3993.0,396.72,397.32,396.72,397.0,3993.0
2024-12-02 12:40:00,396.97,397.41,396.62,397.39,3506.0,396.97,397.41,396.62,397.39,3506.0
2024-12-02 12:45:00,397.56,397.74,397.04,397.15,2881.0,397.56,397.74,397.04,397.15,2881.0
2024-12-02 12:50:00,397.41,397.64,396.68,396.68,9833.0,397.41,397.64,396.68,396.68,9833.0
2024-12-02 12:55:00,396.65,396.65,395.46,395.58,8210.0,396.65,396.65,395.46,395.58,8210.0
2024-12-02 13:00:00,395.57,395.91,395.26,395.69,1993.0,395.57,395.91,395.26,395.69,1993.0
2024-12-02 13:05:00,395.89,396.09,395.79,396.09,11900.0,395.89,396.09,395.79,396.09,11900.0
2024-12-02 13:10:00,396.2,396.29,395.58,395.87,4484.0,396.2,396.29,395.58,395.87,4484.0
2024-12-02 13:15:00,396.01,396.19,395.76,395.76,2624.0,396.01,396.19,395.76,395.76,2624.0
2024-12-02 13:20:00,395.88,396.19,395.43,395.45,6762.0,395.88,396.19,395.43,395.45,6762.0
2024-12-02 13:25:00,395.4,396.24,395.36,396.16,4613.0,395.4,396.24,395.36,396.16,4613.0
2024-12-02 13:30:00,396.13,396.37,395.8,395.9,6870.0,396.13,396.37,395.8,395.9,6870.0
2024-12-02 13:35:00,395.9,396.52,395.71,396.03,3894.0,395.9,396.52,395.71,396.03,3894.0
2024-12-02 13:40:00,395.71,396.18,395.33,396.18,4378.0,395.71,396.18,395.33,396.18,4378.0
2024-12-02 13:45:00,395.82,396.18,395.47,395.65,2295.0,395.82,396.18,395.47,395.65,2295.0
2024-12-02 13:50:00,395.64,395.64,394.92,394.93,3034.0,395.64,395.64,394.92,394.93,3034.0
2024-12-02 13:55:00,394.9,394.93,394.19,394.44,5489.0,394.9,394.93,394.19,394.44,5489.0
2024-12-02 14:00:00,394.49,395.07,394.48,394.8,2879.0,394.49,395.07,394.48,394.8,2879.0
2024-12-02 14:05:00,394.83,394.9,394.58,394.66,1750.0,394.83,394.9,394.58,394.66,1750.0
2024-12-02 14:10:00,394.73,394.73,394.33,394.48,3049.0,394.73,394.73,394.33,394.48,3049.0
2024-12-02 14:15:00,394.29,394.48,393.55,393.62,6135.0,394.29,394.48,393.55,393.62,6135.0
2024-12-02 14:20:00,393.65,393.97,393.59,393.72,1737.0,393.65,393.97,393.59,393.72,1737.0
2024-12-02 14:25:00,393.62,393.7,393.49,393.7,1574.0,393.62,393.7,393.49,393.7,1574.0
2024-12-02 14:30:00,393.49,393.53,393.14,393.21,2610.0,393.49,393.53,393.14,393.21,2610.0
2024-12-02 14:35:00,393.36,393.73,393.15,393.54,3487.0,393.36,393.73,393.15,393.54,3487.0
2024-12-02 14:40:00,393.38,393.67,393.38,393.67,1252.0,393.38,393.67,393.38,393.67,1252.0
2024-12-02 14:45:00,393.67,393.67,393.41,393.52,1905.0,393.67,393.67,393.41,393.52,1905.0
2024-12-02 14:50:00,393.37,393.49,393.14,393.36,3401.0,393.37,393.49,393.14,393.36,3401.0
2024-12-02 14:55:00,393.25,393.36,392.43,392.43,6252.0,393.25,393.36,392.43,392.43,6252.0
2024-12-02 15:00:00,392.41,392.41,391.93,392.13,2120.0,392.41,392.41,391.93,392.13,2120.0
2024-12-02 15:05:00,392.13,392.47,392.13,392.28,10670.0,392.13,392.47,392.13,392.28,10670.0
2024-12-02 15:10:00,392.38,392.38,391.92,392.15,6513.0,392.38,392.38,391.92,392.15,6513.0
2024-12-02 15:15:00,392.22,392.89,392.18,392.62,11538.0,392.22,392.89,392.18,392.62,11538.0
2024-12-02 15:20:00,392.54,392.8,392.32,392.71,11041.0,392.54,392.8,392.32,392.71,11041.0
2024-12-02 15:25:00,392.74,393.38,392.62,393.38,3987.0,392.74,393.38,392.62,393.38,3987.0
2024-12-02 15:30:00,393.26,393.46,392.99,393.09,6053.0,393.26,393.46,392.99,393.09,6053.0
2024-12-02 15:35:00,393.26,393.61,393.13,393.48,3724.0,393.26,393.61,393.13,393.48,3724.0
2024-12-02 15:40:00,393.68,394.57,393.51,394.11,11415.0,393.68,394.57,393.51,394.11,11415.0
2024-12-02 15:45:00,394.16,395.07,393.97,395.07,21283.0,394.16,395.07,393.97,395.07,21283.0
2024-12-02 15:50:00,395.03,395.26,394.39,394.46,23250.0,395.03,395.26,394.39,394.46,23250.0
2024-12-02 15:55:00,394.44,395.14,394.27,394.71,56474.0,394.44,395.14,394.27,394.71,56474.0
2024-12-03 09:30:00,394.87,395.0,393.48,393.86,7069.0,394.87,395.0,393.48,393.86,7069.0
2024-12-03 09:35:00,394.15,394.45,393.35,394.45,4657.0,394.15,394.45,393.35,394.45,4657.0
2024-12-03 09:40:00,394.31,395.27,394.17,395.27,987.0,394.31,395.27,394.17,395.27,987.0
2024-12-03 09:45:00,395.68,397.83,395.68,396.77,1359.0,395.68,397.83,395.68,396.77,1359.0
2024-12-03 09:50:00,396.75,397.6,396.74,397.6,1100.0,396.75,397.6,396.74,397.6,1100.0
2024-12-03 09:55:00,396.84,398.05,395.76,398.05,9333.0,396.84,398.05,395.76,398.05,9333.0
2024-12-03 10:00:00,397.66,398.8,397.5,397.98,5079.0,397.66,398.8,397.5,397.98,5079.0
2024-12-03 10:05:00,397.96,397.96,397.69,397.73,1500.0,397.96,397.96,397.69,397.73,1500.0
2024-12-03 10:10:00,397.66,398.25,397.65,397.84,3535.0,397.66,398.25,397.65,397.84,3535.0
2024-12-03 10:15:00,397.84,398.64,397.25,397.44,13474.0,397.84,398.64,397.25,397.44,13474.0
2024-12-03 10:20:00,397.17,397.26,396.79,397.26,400.0,397.17,397.26,396.79,397.26,400.0
2024-12-03 10:25:00,397.25,397.25,396.42,396.71,3400.0,397.25,397.25,396.42,396.71,3400.0
2024-12-03 10:30:00,396.51,396.93,395.96,396.93,2860.0,396.51,396.93,395.96,396.93,2860.0
2024-12-03 10:35:00,396.88,396.88,396.3,396.36,1200.0,396.88,396.88,396.3,396.36,1200.0
2024-12-03 10:40:00,396.29,396.29,396.06,396.16,1200.0,396.29,396.29,396.06,396.16,1200.0
2024-12-03 10:45:00,396.08,396.08,395.52,395.81,900.0,396.08,396.08,395.52,395.81,900.0
2024-12-03 10:50:00,395.56,395.58,395.11,395.58,3771.0,395.56,395.58,395.11,395.58,3771.0
2024-12-03 10:55:00,395.24,395.47,395.0,395.4,4712.0,395.24,395.47,395.0,395.4,4712.0
2024-12-03 11:00:00,395.13,395.45,395.0,395.18,7146.0,395.13,395.45,395.0,395.18,7146.0
2024-12-03 11:05:00,395.15,395.51,395.05,395.16,2041.0,395.15,395.51,395.05,395.16,2041.0
2024-12-03 11:10:00,395.16,395.16,394.01,394.25,7210.0,395.16,395.16,394.01,394.25,7210.0
2024-12-03 11:15:00,394.16,394.69,394.1,394.69,2400.0,394.16,394.69,394.1,394.69,2400.0
2024-12-03 11:20:00,394.61,394.69,394.43,394.44,800.0,394.61,394.69,394.43,394.44,800.0
2024-12-03 11:25:00,394.72,394.75,394.26,394.57,1600.0,394.72,394.75,394.26,394.57,1600.0
2024-12-03 11:30:00,394.34,394.75,394.33,394.71,2591.0,394.34,394.75,394.33,394.71,2591.0
2024-12-03 11:35:00,394.72,394.86,393.8,393.83,2282.0,394.72,394.86,393.8,393.83,2282.0
2024-12-03 11:40:00,393.85,393.85,393.11,393.18,900.0,393.85,393.85,393.11,393.18,900.0
2024-12-03 11:45:00,393.39,393.72,393.39,393.51,1450.0,393.39,393.72,393.39,393.51,1450.0
2024-12-03 11:50:00,393.5,393.83,393.23,393.5,2800.0,393.5,393.83,393.23,393.5,2800.0
2024-12-03 11:55:00,393.4,393.89,393.37,393.65,2900.0,393.4,393.89,393.37,393.65,2900.0
2024-12-03 12:00:00,393.68,393.7,393.61,393.61,840.0,393.68,393.7,393.61,393.61,840.0
2024-12-03 12:05:00,393.71,394.76,393.7,394.76,3231.0,393.71,394.76,393.7,394.76,3231.0
2024-12-03 12:10:00,394.76,394.78,394.5,394.5,2419.0,394.76,394.78,394.5,394.5,2419.0
2024-12-03 12:15:00,394.39,394.39,393.99,394.32,618.0,394.39,394.39,393.99,394.32,618.0
2024-12-03 12:20:00,394.32,394.32,394.32,394.32,0.0,394.32,394.32,394.32,394.32,0.0
2024-12-03 12:25:00,394.11,394.11,394.03,394.04,300.0,394.11,394.11,394.03,394.04,300.0
2024-12-03 12:30:00,394.26,394.9,394.26,394.61,925.0,394.26,394.9,394.26,394.61,925.0
2024-12-03 12:35:00,394.71,394.82,394.32,394.32,1447.0,394.71,394.82,394.32,394.32,1447.0
2024-12-03 12:40:00,394.4,394.66,394.4,394.47,1500.0,394.4,394.66,394.4,394.47,1500.0
2024-12-03 12:45:00,394.57,394.69,394.47,394.56,900.0,394.57,394.69,394.47,394.56,900.0
2024-12-03 12:50:00,394.56,394.76,394.5,394.67,2045.0,394.56,394.76,394.5,394.67,2045.0
2024-12-03 12:55:00,394.48,394.73,394.48,394.63,561.0,394.48,394.73,394.48,394.63,561.0
2024-12-03 13:00:00,394.63,394.78,394.45,394.63,2724.0,394.63,394.78,394.45,394.63,2724.0
2024-12-03 13:05:00,394.62,394.74,394.28,394.34,2700.0,394.62,394.74,394.28,394.34,2700.0
2024-12-03 13:10:00,394.14,394.3,394.14,394.25,900.0,394.14,394.3,394.14,394.25,900.0
2024-12-03 13:15:00,394.25,394.25,394.25,394.25,100.0,394.25,394.25,394.25,394.25,100.0
2024-12-03 13:20:00,394.25,394.78,394.21,394.78,2925.0,394.25,394.78,394.21,394.78,2925.0
2024-12-03 13:25:00,394.6,394.85,394.59,394.85,921.0,394.6,394.85,394.59,394.85,921.0
2024-12-03 13:30:00,394.85,394.85,394.85,394.85,100.0,394.85,394.85,394.85,394.85,100.0
2024-12-03 13:35:00,394.61,394.87,394.17,394.23,3975.0,394.61,394.87,394.17,394.23,3975.0
2024-12-03 13:40:00,394.23,394.23,394.22,394.23,100.0,394.23,394.23,394.22,394.23,100.0
2024-12-03 13:45:00,394.36,394.55,394.25,394.25,2154.0,394.36,394.55,394.25,394.25,2154.0
2024-12-03 13:50:00,394.86,394.99,394.85,394.99,600.0,394.86,394.99,394.85,394.99,600.0
2024-12-03 13:55:00,394.91,395.35,394.85,395.35,1231.0,394.91,395.35,394.85,395.35,1231.0
2024-12-03 14:00:00,395.32,395.32,395.06,395.29,1000.0,395.32,395.32,395.06,395.29,1000.0
2024-12-03 14:05:00,395.33,396.46,395.3,396.46,7130.0,395.33,396.46,395.3,396.46,7130.0
2024-12-03 14:10:00,396.5,396.76,396.32,396.58,1400.0,396.5,396.76,396.32,396.58,1400.0
2024-12-03 14:15:00,396.72,396.72,395.71,395.99,4167.0,396.72,396.72,395.71,395.99,4167.0
2024-12-03 14:20:00,395.74,396.05,395.49,396.03,4300.0,395.74,396.05,395.49,396.03,4300.0
2024-12-03 14:25:00,396.21,396.69,396.21,396.23,2360.0,396.21,396.69,396.21,396.23,2360.0
2024-12-03 14:30:00,396.01,396.24,395.84,396.24,3061.0,396.01,396.24,395.84,396.24,3061.0
2024-12-03 14:35:00,396.24,396.37,396.09,396.23,1100.0,396.24,396.37,396.09,396.23,1100.0
2024-12-03 14:40:00,396.09,396.19,396.05,396.06,1100.0,396.09,396.19,396.05,396.06,1100.0
2024-12-03 14:45:00,396.24,396.37,396.22,396.29,800.0,396.24,396.37,396.22,396.29,800.0
2024-12-03 14:50:00,396.38,396.38,396.23,396.23,400.0,396.38,396.38,396.23,396.23,400.0
2024-12-03 14:55:00,395.95,396.26,395.86,395.99,8051.0,395.95,396.26,395.86,395.99,8051.0
2024-12-03 15:00:00,395.99,395.99,395.25,395.46,2500.0,395.99,395.99,395.25,395.46,2500.0
2024-12-03 15:05:00,395.49,395.52,395.48,395.52,500.0,395.49,395.52,395.48,395.52,500.0
2024-12-03 15:10:00,395.4,395.66,395.4,395.45,1756.0,395.4,395.66,395.4,395.45,1756.0
2024-12-03 15:15:00,395.46,395.71,395.45,395.58,1200.0,395.46,395.71,395.45,395.58,1200.0
2024-12-03 15:20:00,395.5,396.29,395.32,396.29,3642.0,395.5,396.29,395.32,396.29,3642.0
2024-12-03 15:25:00,396.61,397.02,396.59,396.92,5601.0,396.61,397.02,396.59,396.92,5601.0
2024-12-03 15:30:00,396.83,397.17,396.75,397.02,2607.0,396.83,397.17,396.75,397.02,2607.0
2024-12-03 15:35:00,396.86,397.66,396.86,397.63,2048.0,396.86,397.66,396.86,397.63,2048.0
2024-12-03 15:40:00,397.65,398.0,397.56,397.65,5667.0,397.65,398.0,397.56,397.65,5667.0
2024-12-03 15:45:00,397.69,398.4,397.64,398.39,3507.0,397.69,398.4,397.64,398.39,3507.0
2024-12-03 15:50:00,398.33,398.63,397.73,397.8,16509.0,398.33,398.63,397.73,397.8,16509.0
2024-12-03 15:55:00,397.65,397.82,397.2,397.72,42844.0,397.65,397.82,397.2,397.72,42844.0
2024-12-04 09:30:00,399.21,404.0,397.42,400.87,11546.0,399.21,404.0,397.42,400.87,11546.0
2024-12-04 09:35:00,401.01,401.18,400.59,400.59,1769.0,401.01,401.18,400.59,400.59,1769.0
2024-12-04 09:40:00,400.91,401.1,399.96,400.04,2593.0,400.91,401.1,399.96,400.04,2593.0
2024-12-04 09:45:00,399.56,400.16,399.56,400.16,687.0,399.56,400.16,399.56,400.16,687.0
2024-12-04 09:50:00,400.0,400.61,398.82,399.39,7339.0,400.0,400.61,398.82,399.39,7339.0
2024-12-04 09:55:00,399.18,400.75,399.17,400.75,3839.0,399.18,400.75,399.17,400.75,3839.0
2024-12-04 10:00:00,400.7,401.85,400.51,400.95,4582.0,400.7,401.85,400.51,400.95,4582.0
2024-12-04 10:05:00,400.67,401.12,400.05,400.64,4209.0,400.67,401.12,400.05,400.64,4209.0
2024-12-04 10:10:00,400.69,401.68,400.35,401.68,3917.0,400.69,401.68,400.35,401.68,3917.0
2024-12-04 10:15:00,400.96,401.81,400.35,401.64,9932.0,400.96,401.81,400.35,401.64,9932.0
2024-12-04 10:20:00,401.48,402.0,401.21,401.73,7030.0,401.48,402.0,401.21,401.73,7030.0
2024-12-04 10:25:00,401.73,402.88,401.6,402.33,4550.0,401.73,402.88,401.6,402.33,4550.0
2024-12-04 10:30:00,402.83,403.17,401.47,402.03,7099.0,402.83,403.17,401.47,402.03,7099.0
2024-12-04 10:35:00,401.56,402.0,401.16,401.46,4488.0,401.56,402.0,401.16,401.46,4488.0
2024-12-04 10:40:00,401.37,404.25,401.02,404.25,26300.0,401.37,404.25,401.02,404.25,26300.0
2024-12-04 10:45:00,404.25,404.25,401.74,401.8,9406.0,404.25,404.25,401.74,401.8,9406.0
2024-12-04 10:50:00,401.8,402.29,401.79,402.29,1000.0,401.8,402.29,401.79,402.29,1000.0
2024-12-04 10:55:00,401.61,401.84,401.38,401.77,2768.0,401.61,401.84,401.38,401.77,2768.0
2024-12-04 11:00:00,401.63,402.25,401.18,402.25,4274.0,401.63,402.25,401.18,402.25,4274.0
2024-12-04 11:05:00,402.28,402.63,402.19,402.4,2572.0,402.28,402.63,402.19,402.4,2572.0
2024-12-04 11:10:00,402.65,403.14,402.49,402.59,13088.0,402.65,403.14,402.49,402.59,13088.0
2024-12-04 11:15:00,402.54,402.7,402.37,402.53,5136.0,402.54,402.7,402.37,402.53,5136.0
2024-12-04 11:20:00,402.53,402.97,402.45,402.74,4545.0,402.53,402.97,402.45,402.74,4545.0
2024-12-04 11:25:00,402.73,403.18,402.53,402.66,8414.0,402.73,403.18,402.53,402.66,8414.0
2024-12-04 11:30:00,402.55,403.24,402.52,403.24,3114.0,402.55,403.24,402.52,403.24,3114.0
2024-12-04 11:35:00,402.75,403.05,402.72,403.05,2166.0,402.75,403.05,402.72,403.05,2166.0
2024-12-04 11:40:00,402.79,403.14,402.6,403.14,3844.0,402.79,403.14,402.6,403.14,3844.0
2024-12-04 11:45:00,402.86,403.12,402.75,402.75,1400.0,402.86,403.12,402.75,402.75,1400.0
2024-12-04 11:50:00,402.71,402.94,402.6,402.75,6757.0,402.71,402.94,402.6,402.75,6757.0
2024-12-04 11:55:00,402.75,403.1,402.73,402.77,4495.0,402.75,403.1,402.73,402.77,4495.0
2024-12-04 12:00:00,402.76,402.76,402.59,402.61,5803.0,402.76,402.76,402.59,402.61,5803.0
2024-12-04 12:05:00,402.61,402.86,402.56,402.72,1100.0,402.61,402.86,402.56,402.72,1100.0
2024-12-04 12:10:00,402.72,402.85,402.55,402.72,4591.0,402.72,402.85,402.55,402.72,4591.0
2024-12-04 12:15:00,402.69,402.95,402.49,402.75,10527.0,402.69,402.95,402.49,402.75,10527.0
2024-12-04 12:20:00,402.56,402.63,401.93,402.1,9982.0,402.56,402.63,401.93,402.1,9982.0
2024-12-04 12:25:00,402.19,402.46,402.19,402.46,573.0,402.19,402.46,402.19,402.46,573.0
2024-12-04 12:30:00,402.2,402.2,400.88,401.04,6632.0,402.2,402.2,400.88,401.04,6632.0
2024-12-04 12:35:00,401.19,401.97,401.04,401.83,5697.0,401.19,401.97,401.04,401.83,5697.0
2024-12-04 12:40:00,401.77,402.35,401.77,402.27,1602.0,401.77,402.35,401.77,402.27,1602.0
2024-12-04 12:45:00,402.26,402.39,401.91,402.0,1339.0,402.26,402.39,401.91,402.0,1339.0
2024-12-04 12:50:00,402.43,402.61,402.21,402.21,300.0,402.43,402.61,402.21,402.21,300.0
2024-12-04 12:55:00,402.22,402.91,402.22,402.89,1897.0,402.22,402.91,402.22,402.89,1897.0
2024-12-04 13:00:00,402.58,402.75,402.22,402.48,5827.0,402.58,402.75,402.22,402.48,5827.0
2024-12-04 13:05:00,402.48,402.48,402.24,402.43,3740.0,402.48,402.48,402.24,402.43,3740.0
2024-12-04 13:10:00,402.37,402.43,401.98,402.09,12756.0,402.37,402.43,401.98,402.09,12756.0
2024-12-04 13:15:00,402.04,402.75,401.88,402.33,10293.0,402.04,402.75,401.88,402.33,10293.0
2024-12-04 13:20:00,402.43,402.58,402.25,402.32,3642.0,402.43,402.58,402.25,402.32,3642.0
2024-12-04 13:25:00,402.32,402.51,401.33,401.34,2475.0,402.32,402.51,401.33,401.34,2475.0
2024-12-04 13:30:00,401.1,401.1,399.64,399.65,800.0,401.1,401.1,399.64,399.65,800.0
2024-12-04 13:35:00,399.64,401.0,399.64,400.97,3889.0,399.64,401.0,399.64,400.97,3889.0
2024-12-04 13:40:00,401.14,401.29,400.8,401.29,3005.0,401.14,401.29,400.8,401.29,3005.0
2024-12-04 13:45:00,401.3,401.82,401.3,401.53,1399.0,401.3,401.82,401.3,401.53,1399.0
2024-12-04 13:50:00,401.54,401.57,401.38,401.57,3000.0,401.54,401.57,401.38,401.57,3000.0
2024-12-04 13:55:00,401.56,401.67,401.39,401.46,2147.0,401.56,401.67,401.39,401.46,2147.0
2024-12-04 14:00:00,401.46,401.96,401.34,401.95,10068.0,401.46,401.96,401.34,401.95,10068.0
2024-12-04 14:05:00,401.95,402.1,401.8,401.96,1128.0,401.95,402.1,401.8,401.96,1128.0
2024-12-04 14:10:00,401.96,402.23,401.93,402.23,1474.0,401.96,402.23,401.93,402.23,1474.0
2024-12-04 14:15:00,402.26,402.48,402.16,402.35,1909.0,402.26,402.48,402.16,402.35,1909.0
2024-12-04 14:20:00,402.24,402.68,402.11,402.3,2200.0,402.24,402.68,402.11,402.3,2200.0
2024-12-04 14:25:00,402.33,402.56,402.15,402.56,1615.0,402.33,402.56,402.15,402.56,1615.0
2024-12-04 14:30:00,402.42,403.0,402.23,402.85,5833.0,402.42,403.0,402.23,402.85,5833.0
2024-12-04 14:35:00,402.92,403.25,402.55,403.09,4241.0,402.92,403.25,402.55,403.09,4241.0
2024-12-04 14:40:00,403.12,403.21,402.81,403.06,2969.0,403.12,403.21,402.81,403.06,2969.0
2024-12-04 14:45:00,402.91,403.2,402.35,402.53,6117.0,402.91,403.2,402.35,402.53,6117.0
2024-12-04 14:50:00,402.53,402.97,402.53,402.72,3300.0,402.53,402.97,402.53,402.72,3300.0
2024-12-04 14:55:00,402.73,402.89,402.33,402.33,2283.0,402.73,402.89,402.33,402.33,2283.0
2024-12-04 15:00:00,401.97,402.21,401.96,402.11,824.0,401.97,402.21,401.96,402.11,824.0
2024-12-04 15:05:00,401.95,402.13,401.82,402.13,1243.0,401.95,402.13,401.82,402.13,1243.0
2024-12-04 15:10:00,402.17,402.34,401.91,401.92,1238.0,402.17,402.34,401.91,401.92,1238.0
2024-12-04 15:15:00,402.04,402.23,401.79,402.04,2862.0,402.04,402.23,401.79,402.04,2862.0
2024-12-04 15:20:00,402.04,402.43,402.02,402.13,3128.0,402.04,402.43,402.02,402.13,3128.0
2024-12-04 15:25:00,402.13,402.79,402.13,402.55,4168.0,402.13,402.79,402.13,402.55,4168.0
2024-12-04 15:30:00,402.77,403.77,402.67,403.37,15787.0,402.77,403.77,402.67,403.37,15787.0
2024-12-04 15:35:00,403.63,403.84,403.0,403.01,8477.0,403.63,403.84,403.0,403.01,8477.0
2024-12-04 15:40:00,403.06,403.06,401.29,401.87,21301.0,403.06,403.06,401.29,401.87,21301.0
2024-12-04 15:45:00,401.92,402.75,401.87,402.67,15564.0,401.92,402.75,401.87,402.67,15564.0
2024-12-04 15:50:00,402.75,403.54,401.73,401.98,28899.0,402.75,403.54,401.73,401.98,28899.0
2024-12-04 15:55:00,401.98,402.67,401.93,402.12,31512.0,401.98,402.67,401.93,402.12,31512.0
2024-12-05 09:30:00,400.0,402.99,399.55,402.42,12860.0,400.0,402.99,399.55,402.42,12860.0
2024-12-05 09:35:00,402.55,402.55,400.22,400.74,1405.0,402.55,402.55,400.22,400.74,1405.0
2024-12-05 09:40:00,400.47,400.47,398.76,398.86,5249.0,400.47,400.47,398.76,398.86,5249.0
2024-12-05 09:45:00,399.16,400.0,399.12,399.12,1366.0,399.16,400.0,399.12,399.12,1366.0
2024-12-05 09:50:00,399.65,399.8,398.14,398.42,1600.0,399.65,399.8,398.14,398.42,1600.0
2024-12-05 09:55:00,398.06,399.28,398.0,399.28,2737.0,398.06,399.28,398.0,399.28,2737.0
2024-12-05 10:00:00,399.47,399.47,398.54,398.81,900.0,399.47,399.47,398.54,398.81,900.0
2024-12-05 10:05:00,398.89,399.5,398.89,398.92,1700.0,398.89,399.5,398.89,398.92,1700.0
2024-12-05 10:10:00,398.01,398.7,397.69,398.38,9439.0,398.01,398.7,397.69,398.38,9439.0
2024-12-05 10:15:00,398.01,398.71,397.74,398.12,5267.0,398.01,398.71,397.74,398.12,5267.0
2024-12-05 10:20:00,398.79,399.02,397.58,397.67,1400.0,398.79,399.02,397.58,397.67,1400.0
2024-12-05 10:25:00,396.84,397.25,396.05,396.42,1979.0,396.84,397.25,396.05,396.42,1979.0
2024-12-05 10:30:00,396.19,397.38,396.07,397.28,6626.0,396.19,397.38,396.07,397.28,6626.0
2024-12-05 10:35:00,397.28,398.77,397.17,398.77,3641.0,397.28,398.77,397.17,398.77,3641.0
2024-12-05 10:40:00,399.34,399.4,399.03,399.06,843.0,399.34,399.4,399.03,399.06,843.0
2024-12-05 10:45:00,399.34,399.34,398.22,398.22,1200.0,399.34,399.34,398.22,398.22,1200.0
2024-12-05 10:50:00,398.21,398.8,398.21,398.8,1600.0,398.21,398.8,398.21,398.8,1600.0
2024-12-05 10:55:00,398.49,399.29,398.23,399.29,1371.0,398.49,399.29,398.23,399.29,1371.0
2024-12-05 11:00:00,399.2,399.68,399.02,399.32,2139.0,399.2,399.68,399.02,399.32,2139.0
2024-12-05 11:05:00,399.29,399.29,398.13,398.74,2404.0,399.29,399.29,398.13,398.74,2404.0
2024-12-05 11:10:00,399.07,399.31,399.07,399.31,400.0,399.07,399.31,399.07,399.31,400.0
2024-12-05 11:15:00,399.11,399.73,399.11,399.48,1591.0,399.11,399.73,399.11,399.48,1591.0
2024-12-05 11:20:00,399.62,399.75,399.57,399.75,1100.0,399.62,399.75,399.57,399.75,1100.0
2024-12-05 11:25:00,399.59,400.3,399.59,399.9,900.0,399.59,400.3,399.59,399.9,900.0
2024-12-05 11:30:00,400.23,400.38,399.7,400.38,3678.0,400.23,400.38,399.7,400.38,3678.0
2024-12-05 11:35:00,400.34,400.34,400.33,400.34,100.0,400.34,400.34,400.33,400.34,100.0
2024-12-05 11:40:00,399.99,400.35,399.98,400.35,2400.0,399.99,400.35,399.98,400.35,2400.0
2024-12-05 11:45:00,400.6,400.83,400.26,400.49,1898.0,400.6,400.83,400.26,400.49,1898.0
2024-12-05 11:50:00,400.48,400.48,400.0,400.24,2248.0,400.48,400.48,400.0,400.24,2248.0
2024-12-05 11:55:00,400.35,400.76,400.1,400.76,1231.0,400.35,400.76,400.1,400.76,1231.0
2024-12-05 12:00:00,400.87,401.53,400.87,401.16,3515.0,400.87,401.53,400.87,401.16,3515.0
2024-12-05 12:05:00,401.44,401.75,401.02,401.23,5101.0,401.44,401.75,401.02,401.23,5101.0
2024-12-05 12:10:00,401.22,401.63,401.11,401.58,3553.0,401.22,401.63,401.11,401.58,3553.0
2024-12-05 12:15:00,401.91,402.3,401.79,402.13,2500.0,401.91,402.3,401.79,402.13,2500.0
2024-12-05 12:20:00,402.18,402.18,401.99,402.0,524.0,402.18,402.18,401.99,402.0,524.0
2024-12-05 12:25:00,402.29,402.57,402.27,402.57,400.0,402.29,402.57,402.27,402.57,400.0
2024-12-05 12:30:00,402.4,402.61,402.25,402.61,753.0,402.4,402.61,402.25,402.61,753.0
2024-12-05 12:35:00,402.48,402.7,402.34,402.39,3159.0,402.48,402.7,402.34,402.39,3159.0
2024-12-05 12:40:00,402.38,402.67,402.38,402.65,1500.0,402.38,402.67,402.38,402.65,1500.0
2024-12-05 12:45:00,402.81,402.81,402.65,402.7,1200.0,402.81,402.81,402.65,402.7,1200.0
2024-12-05 12:50:00,402.64,402.7,401.44,401.44,1811.0,402.64,402.7,401.44,401.44,1811.0
2024-12-05 12:55:00,401.41,401.76,401.35,401.75,1500.0,401.41,401.76,401.35,401.75,1500.0
2024-12-05 13:00:00,401.73,401.76,401.49,401.49,530.0,401.73,401.76,401.49,401.49,530.0
2024-12-05 13:05:00,401.29,401.49,401.25,401.47,1600.0,401.29,401.49,401.25,401.47,1600.0
2024-12-05 13:10:00,401.57,401.68,401.45,401.66,708.0,401.57,401.68,401.45,401.66,708.0
2024-12-05 13:15:00,401.66,401.67,401.37,401.38,1349.0,401.66,401.67,401.37,401.38,1349.0
2024-12-05 13:20:00,401.23,401.23,400.98,400.98,500.0,401.23,401.23,400.98,400.98,500.0
2024-12-05 13:25:00,401.1,401.26,401.07,401.26,989.0,401.1,401.26,401.07,401.26,989.0
2024-12-05 13:30:00,401.38,401.58,401.29,401.58,600.0,401.38,401.58,401.29,401.58,600.0
2024-12-05 13:35:00,401.9,401.9,401.75,401.89,300.0,401.9,401.9,401.75,401.89,300.0
2024-12-05 13:40:00,402.5,402.75,402.49,402.49,800.0,402.5,402.75,402.49,402.49,800.0
2024-12-05 13:45:00,402.47,403.25,402.47,403.25,2610.0,402.47,403.25,402.47,403.25,2610.0
2024-12-05 13:50:00,403.12,403.98,403.11,403.98,15600.0,403.12,403.98,403.11,403.98,15600.0
2024-12-05 13:55:00,403.8,404.15,403.77,404.13,3621.0,403.8,404.15,403.77,404.13,3621.0
2024-12-05 14:00:00,403.97,403.97,402.95,403.81,8517.0,403.97,403.97,402.95,403.81,8517.0
2024-12-05 14:05:00,403.65,403.71,403.14,403.45,1707.0,403.65,403.71,403.14,403.45,1707.0
2024-12-05 14:10:00,403.61,403.81,403.34,403.73,6722.0,403.61,403.81,403.34,403.73,6722.0
2024-12-05 14:15:00,403.79,403.81,403.04,403.13,6335.0,403.79,403.81,403.04,403.13,6335.0
2024-12-05 14:20:00,403.1,404.31,403.07,403.88,28936.0,403.1,404.31,403.07,403.88,28936.0
2024-12-05 14:25:00,403.69,403.69,402.19,402.52,2100.0,403.69,403.69,402.19,402.52,2100.0
2024-12-05 14:30:00,402.33,402.33,401.13,401.13,600.0,402.33,402.33,401.13,401.13,600.0
2024-12-05 14:35:00,401.61,401.61,401.14,401.27,2875.0,401.61,401.61,401.14,401.27,2875.0
2024-12-05 14:40:00,401.09,401.31,400.95,401.09,1100.0,401.09,401.31,400.95,401.09,1100.0
2024-12-05 14:45:00,401.06,401.44,400.62,401.39,3703.0,401.06,401.44,400.62,401.39,3703.0
2024-12-05 14:50:00,401.51,401.77,401.35,401.35,700.0,401.51,401.77,401.35,401.35,700.0
2024-12-05 14:55:00,401.7,402.09,401.45,402.09,1500.0,401.7,402.09,401.45,402.09,1500.0
2024-12-05 15:00:00,401.84,401.84,401.81,401.83,500.0,401.84,401.84,401.81,401.83,500.0
2024-12-05 15:05:00,401.88,402.3,401.6,402.1,2627.0,401.88,402.3,401.6,402.1,2627.0
2024-12-05 15:10:00,402.39,402.41,402.12,402.12,800.0,402.39,402.41,402.12,402.12,800.0
2024-12-05 15:15:00,401.86,402.23,401.61,402.23,2248.0,401.86,402.23,401.61,402.23,2248.0
2024-12-05 15:20:00,402.42,402.64,402.12,402.35,1700.0,402.42,402.64,402.12,402.35,1700.0
2024-12-05 15:25:00,402.12,402.49,401.98,402.36,3061.0,402.12,402.49,401.98,402.36,3061.0
2024-12-05 15:30:00,402.28,403.43,402.27,403.43,4087.0,402.28,403.43,402.27,403.43,4087.0
2024-12-05 15:35:00,403.61,404.63,403.46,404.62,5481.0,403.61,404.63,403.46,404.62,5481.0
2024-12-05 15:40:00,404.3,404.87,404.22,404.69,8882.0,404.3,404.87,404.22,404.69,8882.0
2024-12-05 15:45:00,404.54,404.85,403.45,403.67,8454.0,404.54,404.85,403.45,403.67,8454.0
2024-12-05 15:50:00,403.91,404.64,403.31,404.14,17487.0,403.91,404.64,403.31,404.14,17487.0
2024-12-05 15:55:00,403.99,404.49,403.73,404.33,45516.0,403.99,404.49,403.73,404.33,45516.0
2024-12-06 09:30:00,405.95,407.05,403.26,403.46,10630.0,405.95,407.05,403.26,403.46,10630.0
2024-12-06 09:35:00,403.97,405.81,403.39,405.51,6167.0,403.97,405.81,403.39,405.51,6167.0
2024-12-06 09:40:00,405.4,407.61,403.0,407.11,10727.0,405.4,407.61,403.0,407.11,10727.0
2024-12-06 09:45:00,407.33,407.34,404.89,405.58,6040.0,407.33,407.34,404.89,405.58,6040.0
2024-12-06 09:50:00,404.77,404.9,403.7,404.26,3835.0,404.77,404.9,403.7,404.26,3835.0
2024-12-06 09:55:00,403.63,403.82,402.65,403.08,9237.0,403.63,403.82,402.65,403.08,9237.0
2024-12-06 10:00:00,402.9,403.02,400.94,403.0,6039.0,402.9,403.02,400.94,403.0,6039.0
2024-12-06 10:05:00,403.0,404.01,402.99,403.69,5659.0,403.0,404.01,402.99,403.69,5659.0
2024-12-06 10:10:00,403.74,404.31,403.01,403.01,10985.0,403.74,404.31,403.01,403.01,10985.0
2024-12-06 10:15:00,403.03,403.66,402.93,403.66,3100.0,403.03,403.66,402.93,403.66,3100.0
2024-12-06 10:20:00,403.52,404.05,402.02,403.76,10005.0,403.52,404.05,402.02,403.76,10005.0
2024-12-06 10:25:00,403.89,404.22,403.53,403.53,1905.0,403.89,404.22,403.53,403.53,1905.0
2024-12-06 10:30:00,402.94,403.67,402.8,403.31,1900.0,402.94,403.67,402.8,403.31,1900.0
2024-12-06 10:35:00,403.31,403.93,402.69,402.69,2762.0,403.31,403.93,402.69,402.69,2762.0
2024-12-06 10:40:00,402.63,403.49,402.19,402.66,2678.0,402.63,403.49,402.19,402.66,2678.0
2024-12-06 10:45:00,402.19,404.4,402.19,403.85,2906.0,402.19,404.4,402.19,403.85,2906.0
2024-12-06 10:50:00,403.86,404.63,403.4,404.4,7697.0,403.86,404.63,403.4,404.4,7697.0
2024-12-06 10:55:00,404.25,404.56,403.51,404.05,1548.0,404.25,404.56,403.51,404.05,1548.0
2024-12-06 11:00:00,404.05,404.56,404.02,404.19,3558.0,404.05,404.56,404.02,404.19,3558.0
2024-12-06 11:05:00,404.54,405.15,404.31,404.56,3764.0,404.54,405.15,404.31,404.56,3764.0
2024-12-06 11:10:00,404.56,405.18,403.9,403.91,2170.0,404.56,405.18,403.9,403.91,2170.0
2024-12-06 11:15:00,404.34,405.42,404.08,404.95,4673.0,404.34,405.42,404.08,404.95,4673.0
2024-12-06 11:20:00,405.22,406.0,404.43,404.67,4718.0,405.22,406.0,404.43,404.67,4718.0
2024-12-06 11:25:00,404.66,404.66,404.29,404.62,3676.0,404.66,404.66,404.29,404.62,3676.0
2024-12-06 11:30:00,404.52,404.9,404.15,404.33,5472.0,404.52,404.9,404.15,404.33,5472.0
2024-12-06 11:35:00,404.33,404.64,403.94,404.49,2175.0,404.33,404.64,403.94,404.49,2175.0
2024-12-06 11:40:00,404.4,404.53,403.98,404.53,2100.0,404.4,404.53,403.98,404.53,2100.0
2024-12-06 11:45:00,404.57,404.57,404.01,404.4,400.0,404.57,404.57,404.01,404.4,400.0
2024-12-06 11:50:00,404.22,404.5,404.22,404.3,1110.0,404.22,404.5,404.22,404.3,1110.0
2024-12-06 11:55:00,404.34,404.58,404.09,404.33,800.0,404.34,404.58,404.09,404.33,800.0
2024-12-06 12:00:00,404.52,404.79,404.18,404.54,5330.0,404.52,404.79,404.18,404.54,5330.0
2024-12-06 12:05:00,404.48,404.6,403.84,403.84,3579.0,404.48,404.6,403.84,403.84,3579.0
2024-12-06 12:10:00,404.17,404.48,403.8,404.18,3612.0,404.17,404.48,403.8,404.18,3612.0
2024-12-06 12:15:00,404.25,404.59,403.97,404.44,1609.0,404.25,404.59,403.97,404.44,1609.0
2024-12-06 12:20:00,404.21,404.87,404.16,404.87,2200.0,404.21,404.87,404.16,404.87,2200.0
2024-12-06 12:25:00,404.92,405.0,402.34,402.77,6297.0,404.92,405.0,402.34,402.77,6297.0
2024-12-06 12:30:00,402.64,403.18,402.64,402.7,1751.0,402.64,403.18,402.64,402.7,1751.0
2024-12-06 12:35:00,402.6,402.87,402.04,402.72,2940.0,402.6,402.87,402.04,402.72,2940.0
2024-12-06 12:40:00,402.96,403.04,402.66,402.97,1830.0,402.96,403.04,402.66,402.97,1830.0
2024-12-06 12:45:00,403.13,403.72,403.13,403.43,2476.0,403.13,403.72,403.13,403.43,2476.0
2024-12-06 12:50:00,403.29,403.81,403.21,403.74,1889.0,403.29,403.81,403.21,403.74,1889.0
2024-12-06 12:55:00,403.55,404.4,403.55,404.06,3724.0,403.55,404.4,403.55,404.06,3724.0
2024-12-06 13:00:00,404.5,404.63,403.85,404.29,5500.0,404.5,404.63,403.85,404.29,5500.0
2024-12-06 13:05:00,404.47,405.88,404.33,405.11,4236.0,404.47,405.88,404.33,405.11,4236.0
2024-12-06 13:10:00,405.3,405.44,404.76,405.08,4180.0,405.3,405.44,404.76,405.08,4180.0
2024-12-06 13:15:00,405.27,405.69,405.06,405.69,2952.0,405.27,405.69,405.06,405.69,2952.0
2024-12-06 13:20:00,405.51,405.62,404.82,404.82,3071.0,405.51,405.62,404.82,404.82,3071.0
2024-12-06 13:25:00,404.96,405.64,404.96,405.38,3660.0,404.96,405.64,404.96,405.38,3660.0
2024-12-06 13:30:00,405.31,405.32,404.76,405.06,6411.0,405.31,405.32,404.76,405.06,6411.0
2024-12-06 13:35:00,405.33,405.68,405.1,405.1,4487.0,405.33,405.68,405.1,405.1,4487.0
2024-12-06 13:40:00,405.08,405.08,403.8,404.25,7223.0,405.08,405.08,403.8,404.25,7223.0
2024-12-06 13:45:00,404.53,404.83,404.35,404.71,1750.0,404.53,404.83,404.35,404.71,1750.0
2024-12-06 13:50:00,404.6,404.68,403.98,404.03,4650.0,404.6,404.68,403.98,404.03,4650.0
2024-12-06 13:55:00,403.98,404.17,403.92,403.98,2982.0,403.98,404.17,403.92,403.98,2982.0
2024-12-06 14:00:00,403.83,404.96,403.83,404.96,1121.0,403.83,404.96,403.83,404.96,1121.0
2024-12-06 14:05:00,404.96,405.09,404.62,404.83,4200.0,404.96,405.09,404.62,404.83,4200.0
2024-12-06 14:10:00,404.81,404.81,404.28,404.28,4199.0,404.81,404.81,404.28,404.28,4199.0
2024-12-06 14:15:00,403.93,403.98,403.71,403.71,400.0,403.93,403.98,403.71,403.71,400.0
2024-12-06 14:20:00,403.56,403.56,403.21,403.27,500.0,403.56,403.56,403.21,403.27,500.0
2024-12-06 14:25:00,402.53,402.99,402.32,402.98,2701.0,402.53,402.99,402.32,402.98,2701.0
2024-12-06 14:30:00,402.78,403.17,402.77,402.88,1624.0,402.78,403.17,402.77,402.88,1624.0
2024-12-06 14:35:00,402.49,402.88,402.49,402.73,1119.0,402.49,402.88,402.49,402.73,1119.0
2024-12-06 14:40:00,402.86,403.65,402.86,403.64,4381.0,402.86,403.65,402.86,403.64,4381.0
2024-12-06 14:45:00,403.47,403.48,402.62,402.62,700.0,403.47,403.48,402.62,402.62,700.0
2024-12-06 14:50:00,402.96,403.28,402.96,403.05,1456.0,402.96,403.28,402.96,403.05,1456.0
2024-12-06 14:55:00,403.06,403.22,402.84,403.04,1100.0,403.06,403.22,402.84,403.04,1100.0
2024-12-06 15:00:00,403.03,403.4,402.62,403.4,3279.0,403.03,403.4,402.62,403.4,3279.0
2024-12-06 15:05:00,403.08,403.85,403.07,403.61,1968.0,403.08,403.85,403.07,403.61,1968.0
2024-12-06 15:10:00,403.75,404.0,403.46,403.61,3253.0,403.75,404.0,403.46,403.61,3253.0
2024-12-06 15:15:00,403.76,404.0,403.76,403.86,2769.0,403.76,404.0,403.76,403.86,2769.0
2024-12-06 15:20:00,403.87,404.58,403.86,404.4,5939.0,403.87,404.58,403.86,404.4,5939.0
2024-12-06 15:25:00,404.53,405.26,404.52,405.05,3651.0,404.53,405.26,404.52,405.05,3651.0
2024-12-06 15:30:00,405.05,405.64,404.93,404.99,7288.0,405.05,405.64,404.93,404.99,7288.0
2024-12-06 15:35:00,404.94,405.38,404.7,405.09,3156.0,404.94,405.38,404.7,405.09,3156.0
2024-12-06 15:40:00,404.9,405.1,403.94,403.94,10236.0,404.9,405.1,403.94,403.94,10236.0
2024-12-06 15:45:00,403.87,403.95,403.12,403.57,7622.0,403.87,403.95,403.12,403.57,7622.0
2024-12-06 15:50:00,403.3,403.56,402.53,402.71,19559.0,403.3,403.56,402.53,402.71,19559.0
2024-12-06 15:55:00,402.99,403.38,402.77,402.97,38407.0,402.99,403.38,402.77,402.97,38407.0
2024-12-09 09:30:00,400.77,400.77,392.3,393.32,22246.0,400.77,400.77,392.3,393.32,22246.0
2024-12-09 09:35:00,394.32,395.72,392.5,394.62,7916.0,394.32,395.72,392.5,394.62,7916.0
2024-12-09 09:40:00,393.66,395.37,391.62,395.37,8978.0,393.66,395.37,391.62,395.37,8978.0
2024-12-09 09:45:00,394.4,399.65,394.4,398.68,5458.0,394.4,399.65,394.4,398.68,5458.0
2024-12-09 09:50:00,399.05,400.12,388.73,388.98,31053.0,399.05,400.12,388.73,388.98,31053.0
2024-12-09 09:55:00,388.27,389.52,376.76,381.26,76813.0,388.27,389.52,376.76,381.26,76813.0
2024-12-09 10:00:00,382.31,386.3,380.3,381.92,52498.0,382.31,386.3,380.3,381.92,52498.0
2024-12-09 10:05:00,381.42,382.48,380.58,381.76,7420.0,381.42,382.48,380.58,381.76,7420.0
2024-12-09 10:10:00,380.65,381.18,377.56,380.27,42867.0,380.65,381.18,377.56,380.27,42867.0
2024-12-09 10:15:00,380.22,381.3,378.58,381.3,17209.0,380.22,381.3,378.58,381.3,17209.0
2024-12-09 10:20:00,382.0,382.61,380.07,380.46,13471.0,382.0,382.61,380.07,380.46,13471.0
2024-12-09 10:25:00,379.86,380.61,374.96,377.37,19189.0,379.86,380.61,374.96,377.37,19189.0
2024-12-09 10:30:00,376.85,380.53,375.38,380.48,26426.0,376.85,380.53,375.38,380.48,26426.0
2024-12-09 10:35:00,381.12,382.22,378.21,381.98,20087.0,381.12,382.22,378.21,381.98,20087.0
2024-12-09 10:40:00,382.31,383.54,380.06,382.22,36694.0,382.31,383.54,380.06,382.22,36694.0
2024-12-09 10:45:00,382.55,383.26,380.78,381.25,9286.0,382.55,383.26,380.78,381.25,9286.0
2024-12-09 10:50:00,380.84,383.62,380.84,383.44,15565.0,380.84,383.62,380.84,383.44,15565.0
2024-12-09 10:55:00,383.41,384.34,382.49,382.59,12249.0,383.41,384.34,382.49,382.59,12249.0
2024-12-09 11:00:00,383.55,383.78,381.47,382.65,16983.0,383.55,383.78,381.47,382.65,16983.0
2024-12-09 11:05:00,382.63,382.67,380.21,380.21,5568.0,382.63,382.67,380.21,380.21,5568.0
2024-12-09 11:10:00,380.99,380.99,379.25,379.25,4871.0,380.99,380.99,379.25,379.25,4871.0
2024-12-09 11:15:00,379.65,379.8,378.65,379.04,6413.0,379.65,379.8,378.65,379.04,6413.0
2024-12-09 11:20:00,379.04,380.06,378.74,379.46,7429.0,379.04,380.06,378.74,379.46,7429.0
2024-12-09 11:25:00,378.89,379.15,377.73,378.02,4799.0,378.89,379.15,377.73,378.02,4799.0
2024-12-09 11:30:00,378.16,378.88,377.29,377.56,4748.0,378.16,378.88,377.29,377.56,4748.0
2024-12-09 11:35:00,377.57,377.76,376.3,377.39,3980.0,377.57,377.76,376.3,377.39,3980.0
2024-12-09 11:40:00,377.92,377.92,376.53,377.08,5712.0,377.92,377.92,376.53,377.08,5712.0
2024-12-09 11:45:00,377.25,378.56,377.25,378.04,8020.0,377.25,378.56,377.25,378.04,8020.0
2024-12-09 11:50:00,378.46,378.54,377.91,377.91,2435.0,378.46,378.54,377.91,377.91,2435.0
2024-12-09 11:55:00,378.15,379.43,377.92,379.1,11725.0,378.15,379.43,377.92,379.1,11725.0
2024-12-09 12:00:00,378.84,379.1,376.75,377.15,14020.0,378.84,379.1,376.75,377.15,14020.0
2024-12-09 12:05:00,377.18,377.49,374.94,375.14,18425.0,377.18,377.49,374.94,375.14,18425.0
2024-12-09 12:10:00,375.64,376.33,375.18,375.55,8379.0,375.64,376.33,375.18,375.55,8379.0
2024-12-09 12:15:00,375.45,376.23,375.34,375.74,3792.0,375.45,376.23,375.34,375.74,3792.0
2024-12-09 12:20:00,375.74,376.03,374.94,375.31,4710.0,375.74,376.03,374.94,375.31,4710.0
2024-12-09 12:25:00,375.31,375.78,374.45,375.5,8075.0,375.31,375.78,374.45,375.5,8075.0
2024-12-09 12:30:00,375.93,376.85,375.16,375.23,7517.0,375.93,376.85,375.16,375.23,7517.0
2024-12-09 12:35:00,375.31,375.31,374.6,374.72,1850.0,375.31,375.31,374.6,374.72,1850.0
2024-12-09 12:40:00,374.75,375.33,374.67,375.22,2954.0,374.75,375.33,374.67,375.22,2954.0
2024-12-09 12:45:00,375.22,375.22,372.66,372.86,7765.0,375.22,375.22,372.66,372.86,7765.0
2024-12-09 12:50:00,372.94,373.01,371.7,371.71,9005.0,372.94,373.01,371.7,371.71,9005.0
2024-12-09 12:55:00,371.3,372.15,371.3,371.83,17785.0,371.3,372.15,371.3,371.83,17785.0
2024-12-09 13:00:00,371.69,371.69,370.15,370.88,15911.0,371.69,371.69,370.15,370.88,15911.0
2024-12-09 13:05:00,370.87,371.93,370.39,371.51,13246.0,370.87,371.93,370.39,371.51,13246.0
2024-12-09 13:10:00,371.77,373.0,371.23,371.23,12179.0,371.77,373.0,371.23,371.23,12179.0
2024-12-09 13:15:00,371.47,372.04,371.21,371.59,4972.0,371.47,372.04,371.21,371.59,4972.0
2024-12-09 13:20:00,371.63,371.85,371.44,371.47,2200.0,371.63,371.85,371.44,371.47,2200.0
2024-12-09 13:25:00,371.56,375.01,371.21,373.8,24218.0,371.56,375.01,371.21,373.8,24218.0
2024-12-09 13:30:00,373.99,374.64,373.35,374.23,5636.0,373.99,374.64,373.35,374.23,5636.0
2024-12-09 13:35:00,373.94,374.07,372.09,372.41,3796.0,373.94,374.07,372.09,372.41,3796.0
2024-12-09 13:40:00,372.87,373.51,372.62,373.21,7595.0,372.87,373.51,372.62,373.21,7595.0
2024-12-09 13:45:00,373.21,375.41,372.99,375.23,16792.0,373.21,375.41,372.99,375.23,16792.0
2024-12-09 13:50:00,375.15,375.79,374.57,374.69,7254.0,375.15,375.79,374.57,374.69,7254.0
2024-12-09 13:55:00,374.68,374.93,374.38,374.69,5487.0,374.68,374.93,374.38,374.69,5487.0
2024-12-09 14:00:00,374.58,375.97,374.3,374.44,16594.0,374.58,375.97,374.3,374.44,16594.0
2024-12-09 14:05:00,374.95,374.98,374.18,374.42,5778.0,374.95,374.98,374.18,374.42,5778.0
2024-12-09 14:10:00,373.99,374.9,373.17,374.31,23742.0,373.99,374.9,373.17,374.31,23742.0
2024-12-09 14:15:00,373.7,373.7,372.24,372.25,4280.0,373.7,373.7,372.24,372.25,4280.0
2024-12-09 14:20:00,372.28,373.5,371.55,372.11,8077.0,372.28,373.5,371.55,372.11,8077.0
2024-12-09 14:25:00,371.75,371.81,371.0,371.09,4874.0,371.75,371.81,371.0,371.09,4874.0
2024-12-09 14:30:00,371.16,376.3,371.09,374.25,28171.0,371.16,376.3,371.09,374.25,28171.0
2024-12-09 14:35:00,374.52,375.33,374.13,374.18,3991.0,374.52,375.33,374.13,374.18,3991.0
2024-12-09 14:40:00,374.01,374.01,372.54,372.54,4034.0,374.01,374.01,372.54,372.54,4034.0
2024-12-09 14:45:00,372.42,373.56,371.97,373.2,6706.0,372.42,373.56,371.97,373.2,6706.0
2024-12-09 14:50:00,372.54,373.38,372.47,373.38,3343.0,372.54,373.38,372.47,373.38,3343.0
2024-12-09 14:55:00,373.13,373.13,372.35,372.36,2100.0,373.13,373.13,372.35,372.36,2100.0
2024-12-09 15:00:00,372.22,372.47,371.69,371.77,5999.0,372.22,372.47,371.69,371.77,5999.0
2024-12-09 15:05:00,371.67,372.23,371.55,371.83,5871.0,371.67,372.23,371.55,371.83,5871.0
2024-12-09 15:10:00,371.98,372.2,371.53,371.56,4304.0,371.98,372.2,371.53,371.56,4304.0
2024-12-09 15:15:00,371.87,371.92,371.06,371.09,11114.0,371.87,371.92,371.06,371.09,11114.0
2024-12-09 15:20:00,371.02,371.03,370.59,370.84,1653.0,371.02,371.03,370.59,370.84,1653.0
2024-12-09 15:25:00,370.84,371.35,370.68,371.13,6954.0,370.84,371.35,370.68,371.13,6954.0
2024-12-09 15:30:00,371.13,371.89,370.95,371.18,10298.0,371.13,371.89,370.95,371.18,10298.0
2024-12-09 15:35:00,371.44,371.51,370.53,370.54,17394.0,371.44,371.51,370.53,370.54,17394.0
2024-12-09 15:40:00,370.63,370.9,369.18,369.18,27581.0,370.63,370.9,369.18,369.18,27581.0
2024-12-09 15:45:00,369.18,369.18,368.03,368.54,22402.0,369.18,369.18,368.03,368.54,22402.0
2024-12-09 15:50:00,368.44,368.53,366.47,367.32,63332.0,368.44,368.53,366.47,367.32,63332.0
2024-12-09 15:55:00,367.12,367.12,365.87,365.93,82039.0,367.12,367.12,365.87,365.93,82039.0
2024-12-10 09:30:00,368.79,374.24,366.53,367.88,16469.0,368.79,374.24,366.53,367.88,16469.0
2024-12-10 09:35:00,367.44,369.48,366.65,369.14,9784.0,367.44,369.48,366.65,369.14,9784.0
2024-12-10 09:40:00,369.06,370.23,367.58,370.23,2637.0,369.06,370.23,367.58,370.23,2637.0
2024-12-10 09:45:00,369.05,372.13,369.04,371.96,8867.0,369.05,372.13,369.04,371.96,8867.0
2024-12-10 09:50:00,371.81,372.64,370.21,370.66,13881.0,371.81,372.64,370.21,370.66,13881.0
2024-12-10 09:55:00,370.91,371.67,368.91,369.15,8171.0,370.91,371.67,368.91,369.15,8171.0
2024-12-10 10:00:00,369.06,370.82,368.75,370.69,9669.0,369.06,370.82,368.75,370.69,9669.0
2024-12-10 10:05:00,370.36,372.21,369.55,370.69,9864.0,370.36,372.21,369.55,370.69,9864.0
2024-12-10 10:10:00,370.93,371.64,369.94,369.94,3100.0,370.93,371.64,369.94,369.94,3100.0
2024-12-10 10:15:00,370.03,370.92,369.85,370.03,6909.0,370.03,370.92,369.85,370.03,6909.0
2024-12-10 10:20:00,370.19,371.45,369.89,370.6,3094.0,370.19,371.45,369.89,370.6,3094.0
2024-12-10 10:25:00,370.72,370.99,369.77,369.99,2376.0,370.72,370.99,369.77,369.99,2376.0
2024-12-10 10:30:00,369.99,371.65,369.42,371.65,8905.0,369.99,371.65,369.42,371.65,8905.0
2024-12-10 10:35:00,371.65,373.87,371.39,373.42,13115.0,371.65,373.87,371.39,373.42,13115.0
2024-12-10 10:40:00,373.33,375.67,373.27,375.03,27761.0,373.33,375.67,373.27,375.03,27761.0
2024-12-10 10:45:00,375.41,376.82,375.23,376.36,6533.0,375.41,376.82,375.23,376.36,6533.0
2024-12-10 10:50:00,376.09,378.55,375.92,378.38,11524.0,376.09,378.55,375.92,378.38,11524.0
2024-12-10 10:55:00,378.24,379.14,377.31,378.08,30688.0,378.24,379.14,377.31,378.08,30688.0
2024-12-10 11:00:00,378.09,378.28,376.75,377.98,20959.0,378.09,378.28,376.75,377.98,20959.0
2024-12-10 11:05:00,378.04,380.24,377.35,380.24,10461.0,378.04,380.24,377.35,380.24,10461.0
2024-12-10 11:10:00,380.34,382.0,380.09,380.4,17404.0,380.34,382.0,380.09,380.4,17404.0
2024-12-10 11:15:00,380.4,390.06,380.3,383.6,97045.0,380.4,390.06,380.3,383.6,97045.0
2024-12-10 11:20:00,385.11,392.09,379.52,389.33,91577.0,385.11,392.09,379.52,389.33,91577.0
2024-12-10 11:25:00,389.21,396.24,385.03,386.35,78846.0,389.21,396.24,385.03,386.35,78846.0
2024-12-10 11:30:00,386.35,390.14,384.88,388.3,8469.0,386.35,390.14,384.88,388.3,8469.0
2024-12-10 11:35:00,387.77,388.3,384.49,384.57,5326.0,387.77,388.3,384.49,384.57,5326.0
2024-12-10 11:40:00,385.56,387.21,383.89,386.45,16176.0,385.56,387.21,383.89,386.45,16176.0
2024-12-10 11:45:00,385.47,387.25,384.16,386.91,19356.0,385.47,387.25,384.16,386.91,19356.0
2024-12-10 11:50:00,386.7,386.73,384.0,384.0,10409.0,386.7,386.73,384.0,384.0,10409.0
2024-12-10 11:55:00,384.26,385.04,382.99,384.38,16569.0,384.26,385.04,382.99,384.38,16569.0
2024-12-10 12:00:00,384.43,384.43,380.73,380.73,9436.0,384.43,384.43,380.73,380.73,9436.0
2024-12-10 12:05:00,380.82,381.82,380.23,381.21,12212.0,380.82,381.82,380.23,381.21,12212.0
2024-12-10 12:10:00,381.23,382.68,380.8,382.03,8232.0,381.23,382.68,380.8,382.03,8232.0
2024-12-10 12:15:00,381.63,382.77,381.63,382.2,3571.0,381.63,382.77,381.63,382.2,3571.0
2024-12-10 12:20:00,382.2,382.74,381.57,382.33,5683.0,382.2,382.74,381.57,382.33,5683.0
2024-12-10 12:25:00,382.07,382.48,381.09,381.09,6075.0,382.07,382.48,381.09,381.09,6075.0
2024-12-10 12:30:00,381.09,382.85,380.94,382.66,11238.0,381.09,382.85,380.94,382.66,11238.0
2024-12-10 12:35:00,382.31,382.85,381.82,382.54,6921.0,382.31,382.85,381.82,382.54,6921.0
2024-12-10 12:40:00,382.52,382.52,381.66,382.48,1674.0,382.52,382.52,381.66,382.48,1674.0
2024-12-10 12:45:00,382.64,382.64,382.28,382.37,2768.0,382.64,382.64,382.28,382.37,2768.0
2024-12-10 12:50:00,382.45,382.45,381.75,381.75,996.0,382.45,382.45,381.75,381.75,996.0
2024-12-10 12:55:00,381.95,381.95,380.32,380.68,5643.0,381.95,381.95,380.32,380.68,5643.0
2024-12-10 13:00:00,380.5,380.96,379.55,380.03,5496.0,380.5,380.96,379.55,380.03,5496.0
2024-12-10 13:05:00,379.48,380.06,378.56,378.98,7462.0,379.48,380.06,378.56,378.98,7462.0
2024-12-10 13:10:00,378.98,379.43,378.13,378.35,10150.0,378.98,379.43,378.13,378.35,10150.0
2024-12-10 13:15:00,378.34,379.44,378.25,378.72,6789.0,378.34,379.44,378.25,378.72,6789.0
2024-12-10 13:20:00,378.5,378.99,378.5,378.71,1706.0,378.5,378.99,378.5,378.71,1706.0
2024-12-10 13:25:00,378.68,379.22,377.58,379.22,7374.0,378.68,379.22,377.58,379.22,7374.0
2024-12-10 13:30:00,378.96,379.2,378.49,378.93,13300.0,378.96,379.2,378.49,378.93,13300.0
2024-12-10 13:35:00,378.74,379.81,378.44,379.81,9312.0,378.74,379.81,378.44,379.81,9312.0
2024-12-10 13:40:00,379.41,379.66,379.19,379.33,2600.0,379.41,379.66,379.19,379.33,2600.0
2024-12-10 13:45:00,379.82,379.82,378.65,378.71,2521.0,379.82,379.82,378.65,378.71,2521.0
2024-12-10 13:50:00,378.74,378.74,377.77,378.13,1600.0,378.74,378.74,377.77,378.13,1600.0
2024-12-10 13:55:00,378.42,378.62,377.59,377.99,5376.0,378.42,378.62,377.59,377.99,5376.0
2024-12-10 14:00:00,378.1,379.12,377.95,379.08,11730.0,378.1,379.12,377.95,379.08,11730.0
2024-12-10 14:05:00,379.12,379.24,378.81,378.92,1749.0,379.12,379.24,378.81,378.92,1749.0
2024-12-10 14:10:00,378.71,379.05,378.71,379.0,1189.0,378.71,379.05,378.71,379.0,1189.0
2024-12-10 14:15:00,378.92,379.11,377.86,378.08,4541.0,378.92,379.11,377.86,378.08,4541.0
2024-12-10 14:20:00,378.07,378.33,377.19,377.19,4243.0,378.07,378.33,377.19,377.19,4243.0
2024-12-10 14:25:00,377.41,378.28,376.81,376.81,3305.0,377.41,378.28,376.81,376.81,3305.0
2024-12-10 14:30:00,377.44,377.44,375.84,376.64,2411.0,377.44,377.44,375.84,376.64,2411.0
2024-12-10 14:35:00,375.96,376.72,375.92,376.72,4501.0,375.96,376.72,375.92,376.72,4501.0
2024-12-10 14:40:00,376.27,376.57,375.82,376.13,2239.0,376.27,376.57,375.82,376.13,2239.0
2024-12-10 14:45:00,375.94,376.72,375.94,376.28,1556.0,375.94,376.72,375.94,376.28,1556.0
2024-12-10 14:50:00,376.12,376.87,376.1,376.75,1900.0,376.12,376.87,376.1,376.75,1900.0
2024-12-10 14:55:00,376.48,377.31,376.23,377.31,4304.0,376.48,377.31,376.23,377.31,4304.0
2024-12-10 15:00:00,377.26,377.26,375.85,376.36,4125.0,377.26,377.26,375.85,376.36,4125.0
2024-12-10 15:05:00,376.09,376.11,375.82,376.11,782.0,376.09,376.11,375.82,376.11,782.0
2024-12-10 15:10:00,375.64,376.34,375.47,376.15,6256.0,375.64,376.34,375.47,376.15,6256.0
2024-12-10 15:15:00,376.19,377.02,376.06,376.97,3092.0,376.19,377.02,376.06,376.97,3092.0
2024-12-10 15:20:00,376.78,377.56,376.74,377.01,5467.0,376.78,377.56,376.74,377.01,5467.0
2024-12-10 15:25:00,377.01,377.35,376.12,376.6,4212.0,377.01,377.35,376.12,376.6,4212.0
2024-12-10 15:30:00,376.68,376.78,376.17,376.56,4259.0,376.68,376.78,376.17,376.56,4259.0
2024-12-10 15:35:00,376.85,377.25,376.51,376.52,4548.0,376.85,377.25,376.51,376.52,4548.0
2024-12-10 15:40:00,376.52,376.56,376.01,376.02,3528.0,376.52,376.56,376.01,376.02,3528.0
2024-12-10 15:45:00,375.79,376.58,375.73,375.84,10097.0,375.79,376.58,375.73,375.84,10097.0
2024-12-10 15:50:00,376.28,376.61,374.66,375.62,33760.0,376.28,376.61,374.66,375.62,33760.0
2024-12-10 15:55:00,375.97,378.25,375.94,377.88,37419.0,375.97,378.25,375.94,377.88,37419.0
2024-12-11 09:30:00,378.0,380.21,377.84,377.96,7563.0,378.0,380.21,377.84,377.96,7563.0
2024-12-11 09:35:00,378.58,378.98,378.54,378.98,600.0,378.58,378.98,378.54,378.98,600.0
2024-12-11 09:40:00,378.15,379.11,377.75,378.2,8297.0,378.15,379.11,377.75,378.2,8297.0
2024-12-11 09:45:00,378.03,378.88,376.64,376.64,7330.0,378.03,378.88,376.64,376.64,7330.0
2024-12-11 09:50:00,376.52,377.27,375.95,377.27,7310.0,376.52,377.27,375.95,377.27,7310.0
2024-12-11 09:55:00,377.8,378.76,377.46,377.8,2229.0,377.8,378.76,377.46,377.8,2229.0
2024-12-11 10:00:00,377.75,377.75,375.98,375.98,2891.0,377.75,377.75,375.98,375.98,2891.0
2024-12-11 10:05:00,375.84,377.76,375.29,376.99,9142.0,375.84,377.76,375.29,376.99,9142.0
2024-12-11 10:10:00,376.86,377.38,375.8,376.1,3251.0,376.86,377.38,375.8,376.1,3251.0
2024-12-11 10:15:00,375.8,376.57,375.8,376.2,3092.0,375.8,376.57,375.8,376.2,3092.0
2024-12-11 10:20:00,376.61,377.03,376.32,376.79,1950.0,376.61,377.03,376.32,376.79,1950.0
2024-12-11 10:25:00,376.97,376.97,376.78,376.79,1419.0,376.97,376.97,376.78,376.79,1419.0
2024-12-11 10:30:00,376.38,377.56,376.37,377.56,2597.0,376.38,377.56,376.37,377.56,2597.0
2024-12-11 10:35:00,377.15,377.16,376.11,376.12,4098.0,377.15,377.16,376.11,376.12,4098.0
2024-12-11 10:40:00,376.31,376.99,375.62,376.99,3606.0,376.31,376.99,375.62,376.99,3606.0
2024-12-11 10:45:00,377.57,377.63,376.18,376.31,9616.0,377.57,377.63,376.18,376.31,9616.0
2024-12-11 10:50:00,375.65,375.89,374.0,374.31,4725.0,375.65,375.89,374.0,374.31,4725.0
2024-12-11 10:55:00,374.33,375.09,374.33,375.09,3038.0,374.33,375.09,374.33,375.09,3038.0
2024-12-11 11:00:00,374.72,374.78,373.23,373.27,3350.0,374.72,374.78,373.23,373.27,3350.0
2024-12-11 11:05:00,373.3,374.18,373.27,373.98,4072.0,373.3,374.18,373.27,373.98,4072.0
2024-12-11 11:10:00,374.25,374.56,373.94,374.56,4933.0,374.25,374.56,373.94,374.56,4933.0
2024-12-11 11:15:00,374.54,374.63,373.57,374.08,3982.0,374.54,374.63,373.57,374.08,3982.0
2024-12-11 11:20:00,373.97,374.59,373.97,374.16,2083.0,373.97,374.59,373.97,374.16,2083.0
2024-12-11 11:25:00,374.27,375.01,374.19,374.64,3729.0,374.27,375.01,374.19,374.64,3729.0
2024-12-11 11:30:00,374.47,374.91,374.05,374.3,4388.0,374.47,374.91,374.05,374.3,4388.0
2024-12-11 11:35:00,374.01,374.54,373.82,374.54,1405.0,374.01,374.54,373.82,374.54,1405.0
2024-12-11 11:40:00,374.58,374.79,374.25,374.29,1490.0,374.58,374.79,374.25,374.29,1490.0
2024-12-11 11:45:00,374.16,374.16,373.78,373.95,700.0,374.16,374.16,373.78,373.95,700.0
2024-12-11 11:50:00,373.7,374.2,373.05,374.2,5722.0,373.7,374.2,373.05,374.2,5722.0
2024-12-11 11:55:00,374.2,374.32,372.65,373.16,6717.0,374.2,374.32,372.65,373.16,6717.0
2024-12-11 12:00:00,373.49,374.86,373.46,374.86,3591.0,373.49,374.86,373.46,374.86,3591.0
2024-12-11 12:05:00,374.51,375.43,374.38,375.0,12245.0,374.51,375.43,374.38,375.0,12245.0
2024-12-11 12:10:00,374.66,374.66,374.06,374.06,1990.0,374.66,374.66,374.06,374.06,1990.0
2024-12-11 12:15:00,374.03,374.03,373.39,373.4,900.0,374.03,374.03,373.39,373.4,900.0
2024-12-11 12:20:00,373.28,373.51,373.13,373.27,1400.0,373.28,373.51,373.13,373.27,1400.0
2024-12-11 12:25:00,373.37,373.82,372.93,373.82,4388.0,373.37,373.82,372.93,373.82,4388.0
2024-12-11 12:30:00,373.54,374.03,373.53,373.9,1564.0,373.54,374.03,373.53,373.9,1564.0
2024-12-11 12:35:00,373.91,374.06,373.26,373.27,4400.0,373.91,374.06,373.26,373.27,4400.0
2024-12-11 12:40:00,373.6,373.87,373.55,373.55,1700.0,373.6,373.87,373.55,373.55,1700.0
2024-12-11 12:45:00,374.09,374.58,373.77,374.28,3332.0,374.09,374.58,373.77,374.28,3332.0
2024-12-11 12:50:00,374.29,374.33,373.36,374.21,4811.0,374.29,374.33,373.36,374.21,4811.0
2024-12-11 12:55:00,373.91,373.91,373.79,373.84,1494.0,373.91,373.91,373.79,373.84,1494.0
2024-12-11 13:00:00,373.84,374.38,373.68,373.99,2300.0,373.84,374.38,373.68,373.99,2300.0
2024-12-11 13:05:00,374.3,374.3,373.94,373.96,1222.0,374.3,374.3,373.94,373.96,1222.0
2024-12-11 13:10:00,374.11,374.65,374.02,374.44,6785.0,374.11,374.65,374.02,374.44,6785.0
2024-12-11 13:15:00,374.52,374.79,374.52,374.6,2909.0,374.52,374.79,374.52,374.6,2909.0
2024-12-11 13:20:00,374.69,374.82,374.56,374.74,3171.0,374.69,374.82,374.56,374.74,3171.0
2024-12-11 13:25:00,374.8,375.51,374.8,375.38,2990.0,374.8,375.51,374.8,375.38,2990.0
2024-12-11 13:30:00,375.19,375.19,374.54,374.69,3005.0,375.19,375.19,374.54,374.69,3005.0
2024-12-11 13:35:00,374.95,375.13,374.79,374.94,1303.0,374.95,375.13,374.79,374.94,1303.0
2024-12-11 13:40:00,375.03,375.43,374.9,375.41,4455.0,375.03,375.43,374.9,375.41,4455.0
2024-12-11 13:45:00,375.23,375.68,375.22,375.6,5550.0,375.23,375.68,375.22,375.6,5550.0
2024-12-11 13:50:00,375.61,376.09,375.6,375.98,1198.0,375.61,376.09,375.6,375.98,1198.0
2024-12-11 13:55:00,376.26,376.4,376.04,376.13,10091.0,376.26,376.4,376.04,376.13,10091.0
2024-12-11 14:00:00,376.19,376.28,375.68,375.68,3548.0,376.19,376.28,375.68,375.68,3548.0
2024-12-11 14:05:00,375.83,375.92,375.25,375.27,4591.0,375.83,375.92,375.25,375.27,4591.0
2024-12-11 14:10:00,375.24,376.34,375.21,376.34,3423.0,375.24,376.34,375.21,376.34,3423.0
2024-12-11 14:15:00,376.53,376.9,376.34,376.8,5598.0,376.53,376.9,376.34,376.8,5598.0
2024-12-11 14:20:00,376.8,377.74,376.78,377.74,3148.0,376.8,377.74,376.78,377.74,3148.0
2024-12-11 14:25:00,377.48,377.59,376.95,377.2,9862.0,377.48,377.59,376.95,377.2,9862.0
2024-12-11 14:30:00,377.35,377.73,377.21,377.73,3980.0,377.35,377.73,377.21,377.73,3980.0
2024-12-11 14:35:00,377.98,378.2,376.77,376.77,4143.0,377.98,378.2,376.77,376.77,4143.0
2024-12-11 14:40:00,376.77,377.01,376.74,376.75,1000.0,376.77,377.01,376.74,376.75,1000.0
2024-12-11 14:45:00,376.84,376.93,376.57,376.79,2314.0,376.84,376.93,376.57,376.79,2314.0
2024-12-11 14:50:00,376.79,376.98,376.78,376.81,1566.0,376.79,376.98,376.78,376.81,1566.0
2024-12-11 14:55:00,376.81,376.93,376.66,376.84,2428.0,376.81,376.93,376.66,376.84,2428.0
2024-12-11 15:00:00,377.02,377.17,376.79,377.17,2660.0,377.02,377.17,376.79,377.17,2660.0
2024-12-11 15:05:00,377.2,377.27,376.78,377.25,4793.0,377.2,377.27,376.78,377.25,4793.0
2024-12-11 15:10:00,377.22,377.26,377.03,377.04,900.0,377.22,377.26,377.03,377.04,900.0
2024-12-11 15:15:00,377.21,377.21,376.55,377.02,5167.0,377.21,377.21,376.55,377.02,5167.0
2024-12-11 15:20:00,376.81,377.03,376.66,377.03,3140.0,376.81,377.03,376.66,377.03,3140.0
2024-12-11 15:25:00,376.89,377.19,376.74,376.81,3490.0,376.89,377.19,376.74,376.81,3490.0
2024-12-11 15:30:00,376.81,376.9,376.6,376.8,2917.0,376.81,376.9,376.6,376.8,2917.0
2024-12-11 15:35:00,376.8,377.34,376.8,377.29,2184.0,376.8,377.34,376.8,377.29,2184.0
2024-12-11 15:40:00,377.33,378.45,377.09,378.45,34816.0,377.33,378.45,377.09,378.45,34816.0
2024-12-11 15:45:00,378.46,378.76,378.42,378.6,11812.0,378.46,378.76,378.42,378.6,11812.0
2024-12-11 15:50:00,378.49,379.06,378.05,378.51,20763.0,378.49,379.06,378.05,378.51,20763.0
2024-12-11 15:55:00,378.69,379.4,378.4,378.52,53969.0,378.69,379.4,378.4,378.52,53969.0
2024-12-12 09:30:00,385.58,390.1,384.24,385.38,17087.0,385.58,390.1,384.24,385.38,17087.0
2024-12-12 09:35:00,384.02,389.32,384.02,387.93,10264.0,384.02,389.32,384.02,387.93,10264.0
2024-12-12 09:40:00,387.82,387.82,385.18,385.18,7971.0,387.82,387.82,385.18,385.18,7971.0
2024-12-12 09:45:00,385.17,385.7,383.8,385.55,3851.0,385.17,385.7,383.8,385.55,3851.0
2024-12-12 09:50:00,384.98,385.17,384.2,384.89,3774.0,384.98,385.17,384.2,384.89,3774.0
2024-12-12 09:55:00,384.8,384.8,382.3,383.38,8245.0,384.8,384.8,382.3,383.38,8245.0
2024-12-12 10:00:00,383.93,384.18,382.59,382.91,3072.0,383.93,384.18,382.59,382.91,3072.0
2024-12-12 10:05:00,382.93,384.12,382.5,383.67,6132.0,382.93,384.12,382.5,383.67,6132.0
2024-12-12 10:10:00,383.75,384.2,383.11,383.55,3182.0,383.75,384.2,383.11,383.55,3182.0
2024-12-12 10:15:00,383.55,384.27,382.98,383.49,8212.0,383.55,384.27,382.98,383.49,8212.0
2024-12-12 10:20:00,383.55,384.39,383.27,383.67,4674.0,383.55,384.39,383.27,383.67,4674.0
2024-12-12 10:25:00,383.81,384.12,383.33,383.34,2162.0,383.81,384.12,383.33,383.34,2162.0
2024-12-12 10:30:00,383.34,383.34,382.37,382.9,6104.0,383.34,383.34,382.37,382.9,6104.0
2024-12-12 10:35:00,382.82,383.39,382.73,383.13,4475.0,382.82,383.39,382.73,383.13,4475.0
2024-12-12 10:40:00,383.16,383.2,382.84,383.16,7247.0,383.16,383.2,382.84,383.16,7247.0
2024-12-12 10:45:00,383.21,384.52,383.21,383.84,6788.0,383.21,384.52,383.21,383.84,6788.0
2024-12-12 10:50:00,383.85,384.52,383.41,384.26,3095.0,383.85,384.52,383.41,384.26,3095.0
2024-12-12 10:55:00,384.73,384.73,384.24,384.24,400.0,384.73,384.73,384.24,384.24,400.0
2024-12-12 11:00:00,384.7,386.0,384.53,386.0,8400.0,384.7,386.0,384.53,386.0,8400.0
2024-12-12 11:05:00,385.49,385.66,385.32,385.66,1769.0,385.49,385.66,385.32,385.66,1769.0
2024-12-12 11:10:00,385.27,386.46,385.27,385.7,3194.0,385.27,386.46,385.27,385.7,3194.0
2024-12-12 11:15:00,385.99,386.66,385.99,386.05,1025.0,385.99,386.66,385.99,386.05,1025.0
2024-12-12 11:20:00,386.05,386.66,386.01,386.58,2913.0,386.05,386.66,386.01,386.58,2913.0
2024-12-12 11:25:00,386.66,386.94,386.55,386.92,1184.0,386.66,386.94,386.55,386.92,1184.0
2024-12-12 11:30:00,387.07,387.62,386.75,386.97,8120.0,387.07,387.62,386.75,386.97,8120.0
2024-12-12 11:35:00,386.97,386.97,386.81,386.81,454.0,386.97,386.97,386.81,386.81,454.0
2024-12-12 11:40:00,386.93,386.93,386.01,386.19,2362.0,386.93,386.93,386.01,386.19,2362.0
2024-12-12 11:45:00,386.19,386.49,386.19,386.43,605.0,386.19,386.49,386.19,386.43,605.0
2024-12-12 11:50:00,386.64,386.88,386.6,386.88,752.0,386.64,386.88,386.6,386.88,752.0
2024-12-12 11:55:00,386.54,386.88,386.28,386.88,2701.0,386.54,386.88,386.28,386.88,2701.0
2024-12-12 12:00:00,386.62,386.62,386.25,386.25,500.0,386.62,386.62,386.25,386.25,500.0
2024-12-12 12:05:00,386.09,386.09,385.88,385.88,702.0,386.09,386.09,385.88,385.88,702.0
2024-12-12 12:10:00,385.48,386.0,385.48,385.64,885.0,385.48,386.0,385.48,385.64,885.0
2024-12-12 12:15:00,385.64,386.0,385.64,386.0,500.0,385.64,386.0,385.64,386.0,500.0
2024-12-12 12:20:00,385.98,385.98,385.32,385.32,1200.0,385.98,385.98,385.32,385.32,1200.0
2024-12-12 12:25:00,385.42,385.42,384.49,384.57,1333.0,385.42,385.42,384.49,384.57,1333.0
2024-12-12 12:30:00,384.49,384.75,384.4,384.65,1700.0,384.49,384.75,384.4,384.65,1700.0
2024-12-12 12:35:00,384.66,385.49,384.66,385.49,782.0,384.66,385.49,384.66,385.49,782.0
2024-12-12 12:40:00,385.21,385.22,385.21,385.22,200.0,385.21,385.22,385.21,385.22,200.0
2024-12-12 12:45:00,385.53,385.67,384.89,384.95,3890.0,385.53,385.67,384.89,384.95,3890.0
2024-12-12 12:50:00,384.95,384.95,384.95,384.95,0.0,384.95,384.95,384.95,384.95,0.0
2024-12-12 12:55:00,385.25,386.01,385.14,386.01,911.0,385.25,386.01,385.14,386.01,911.0
2024-12-12 13:00:00,385.84,385.85,385.65,385.67,1723.0,385.84,385.85,385.65,385.67,1723.0
2024-12-12 13:05:00,385.67,386.2,385.67,386.08,700.0,385.67,386.2,385.67,386.08,700.0
2024-12-12 13:10:00,386.08,386.08,385.45,385.74,1991.0,386.08,386.08,385.45,385.74,1991.0
2024-12-12 13:15:00,385.71,385.85,385.71,385.84,700.0,385.71,385.85,385.71,385.84,700.0
2024-12-12 13:20:00,386.14,386.14,385.89,386.02,1033.0,386.14,386.14,385.89,386.02,1033.0
2024-12-12 13:25:00,386.21,386.21,385.78,385.78,1919.0,386.21,386.21,385.78,385.78,1919.0
2024-12-12 13:30:00,385.7,385.76,385.33,385.68,1420.0,385.7,385.76,385.33,385.68,1420.0
2024-12-12 13:35:00,385.56,385.56,384.95,385.05,1500.0,385.56,385.56,384.95,385.05,1500.0
2024-12-12 13:40:00,385.04,385.55,385.03,385.55,721.0,385.04,385.55,385.03,385.55,721.0
2024-12-12 13:45:00,385.44,385.46,385.16,385.17,1920.0,385.44,385.46,385.16,385.17,1920.0
2024-12-12 13:50:00,385.17,385.36,385.16,385.31,510.0,385.17,385.36,385.16,385.31,510.0
2024-12-12 13:55:00,385.56,385.66,385.56,385.66,1000.0,385.56,385.66,385.56,385.66,1000.0
2024-12-12 14:00:00,385.67,385.67,385.37,385.58,1500.0,385.67,385.67,385.37,385.58,1500.0
2024-12-12 14:05:00,385.6,385.67,385.46,385.53,3422.0,385.6,385.67,385.46,385.53,3422.0
2024-12-12 14:10:00,385.39,385.57,385.29,385.42,2991.0,385.39,385.57,385.29,385.42,2991.0
2024-12-12 14:15:00,385.44,385.86,385.44,385.86,719.0,385.44,385.86,385.44,385.86,719.0
2024-12-12 14:20:00,385.77,385.77,385.44,385.59,1500.0,385.77,385.77,385.44,385.59,1500.0
2024-12-12 14:25:00,385.69,385.69,385.46,385.58,810.0,385.69,385.69,385.46,385.58,810.0
2024-12-12 14:30:00,385.46,385.91,385.46,385.91,800.0,385.46,385.91,385.46,385.91,800.0
2024-12-12 14:35:00,385.94,386.0,385.94,386.0,405.0,385.94,386.0,385.94,386.0,405.0
2024-12-12 14:40:00,386.16,386.47,385.91,386.47,7402.0,386.16,386.47,385.91,386.47,7402.0
2024-12-12 14:45:00,386.49,386.91,386.36,386.91,2340.0,386.49,386.91,386.36,386.91,2340.0
2024-12-12 14:50:00,387.12,387.5,387.06,387.5,1648.0,387.12,387.5,387.06,387.5,1648.0
2024-12-12 14:55:00,387.22,387.8,387.12,387.63,2022.0,387.22,387.8,387.12,387.63,2022.0
2024-12-12 15:00:00,387.63,387.89,387.43,387.89,4875.0,387.63,387.89,387.43,387.89,4875.0
2024-12-12 15:05:00,387.97,388.67,387.93,388.36,2534.0,387.97,388.67,387.93,388.36,2534.0
2024-12-12 15:10:00,388.36,388.76,388.35,388.74,1518.0,388.36,388.76,388.35,388.74,1518.0
2024-12-12 15:15:00,388.63,388.84,388.63,388.68,2002.0,388.63,388.84,388.63,388.68,2002.0
2024-12-12 15:20:00,388.82,389.01,388.35,388.56,6953.0,388.82,389.01,388.35,388.56,6953.0
2024-12-12 15:25:00,388.69,388.89,388.63,388.72,3368.0,388.69,388.89,388.63,388.72,3368.0
2024-12-12 15:30:00,388.96,389.5,388.96,389.46,4622.0,388.96,389.5,388.96,389.46,4622.0
2024-12-12 15:35:00,389.46,390.29,389.46,389.9,10370.0,389.46,390.29,389.46,389.9,10370.0
2024-12-12 15:40:00,389.88,390.02,389.71,390.0,2026.0,389.88,390.02,389.71,390.0,2026.0
2024-12-12 15:45:00,389.87,390.06,389.66,389.93,8912.0,389.87,390.06,389.66,389.93,8912.0
2024-12-12 15:50:00,389.81,390.07,388.79,388.8,14896.0,389.81,390.07,388.79,388.8,14896.0
2024-12-12 15:55:00,388.98,389.11,387.76,388.4,41802.0,388.98,389.11,387.76,388.4,41802.0
2024-12-13 09:30:00,382.8,385.13,378.6,378.6,17292.0,382.8,385.13,378.6,378.6,17292.0
2024-12-13 09:35:00,378.88,379.41,376.01,377.91,2180.0,378.88,379.41,376.01,377.91,2180.0
2024-12-13 09:40:00,376.87,379.24,376.87,377.36,7268.0,376.87,379.24,376.87,377.36,7268.0
2024-12-13 09:45:00,377.81,379.89,376.86,378.99,10455.0,377.81,379.89,376.86,378.99,10455.0
2024-12-13 09:50:00,378.08,380.02,378.0,379.26,8198.0,378.08,380.02,378.0,379.26,8198.0
2024-12-13 09:55:00,378.84,378.86,378.45,378.8,3630.0,378.84,378.86,378.45,378.8,3630.0
2024-12-13 10:00:00,378.37,378.52,376.52,377.99,12043.0,378.37,378.52,376.52,377.99,12043.0
2024-12-13 10:05:00,377.68,378.0,376.73,377.47,1599.0,377.68,378.0,376.73,377.47,1599.0
2024-12-13 10:10:00,377.9,377.9,376.77,377.22,2917.0,377.9,377.9,376.77,377.22,2917.0
2024-12-13 10:15:00,376.82,378.21,376.82,378.21,2320.0,376.82,378.21,376.82,378.21,2320.0
2024-12-13 10:20:00,378.21,378.52,377.29,377.7,2702.0,378.21,378.52,377.29,377.7,2702.0
2024-12-13 10:25:00,377.79,378.75,377.78,378.6,1858.0,377.79,378.75,377.78,378.6,1858.0
2024-12-13 10:30:00,378.97,380.45,378.27,379.27,3800.0,378.97,380.45,378.27,379.27,3800.0
2024-12-13 10:35:00,379.09,379.28,376.66,377.44,5732.0,379.09,379.28,376.66,377.44,5732.0
2024-12-13 10:40:00,377.17,377.56,376.64,376.78,1630.0,377.17,377.56,376.64,376.78,1630.0
2024-12-13 10:45:00,377.65,377.79,376.69,377.02,3316.0,377.65,377.79,376.69,377.02,3316.0
2024-12-13 10:50:00,377.49,377.49,376.37,376.65,5470.0,377.49,377.49,376.37,376.65,5470.0
2024-12-13 10:55:00,377.14,378.35,376.91,378.33,4925.0,377.14,378.35,376.91,378.33,4925.0
2024-12-13 11:00:00,378.55,378.89,378.22,378.84,3799.0,378.55,378.89,378.22,378.84,3799.0
2024-12-13 11:05:00,378.66,380.27,378.65,380.27,3759.0,378.66,380.27,378.65,380.27,3759.0
2024-12-13 11:10:00,379.4,379.5,379.37,379.5,700.0,379.4,379.5,379.37,379.5,700.0
2024-12-13 11:15:00,379.34,380.5,379.33,380.49,5638.0,379.34,380.5,379.33,380.49,5638.0
2024-12-13 11:20:00,380.5,380.5,380.15,380.15,1000.0,380.5,380.5,380.15,380.15,1000.0
2024-12-13 11:25:00,380.31,380.67,380.31,380.67,1249.0,380.31,380.67,380.31,380.67,1249.0
2024-12-13 11:30:00,380.86,382.17,380.86,381.7,4505.0,380.86,382.17,380.86,381.7,4505.0
2024-12-13 11:35:00,381.65,382.0,380.65,380.91,8248.0,381.65,382.0,380.65,380.91,8248.0
2024-12-13 11:40:00,380.52,380.77,380.46,380.46,1334.0,380.52,380.77,380.46,380.46,1334.0
2024-12-13 11:45:00,380.77,380.79,379.58,379.82,3239.0,380.77,380.79,379.58,379.82,3239.0
2024-12-13 11:50:00,380.06,380.14,379.98,380.1,700.0,380.06,380.14,379.98,380.1,700.0
2024-12-13 11:55:00,380.48,380.64,379.63,380.35,2948.0,380.48,380.64,379.63,380.35,2948.0
2024-12-13 12:00:00,379.99,379.99,378.7,378.7,1900.0,379.99,379.99,378.7,378.7,1900.0
2024-12-13 12:05:00,379.15,379.53,378.47,378.83,2104.0,379.15,379.53,378.47,378.83,2104.0
2024-12-13 12:10:00,378.87,379.23,378.83,379.0,709.0,378.87,379.23,378.83,379.0,709.0
2024-12-13 12:15:00,378.61,379.01,378.22,378.58,2105.0,378.61,379.01,378.22,378.58,2105.0
2024-12-13 12:20:00,378.13,378.35,378.09,378.35,500.0,378.13,378.35,378.09,378.35,500.0
2024-12-13 12:25:00,378.33,378.73,378.33,378.61,1507.0,378.33,378.73,378.33,378.61,1507.0
2024-12-13 12:30:00,378.49,378.58,378.37,378.58,802.0,378.49,378.58,378.37,378.58,802.0
2024-12-13 12:35:00,378.58,378.72,378.57,378.58,645.0,378.58,378.72,378.57,378.58,645.0
2024-12-13 12:40:00,378.33,379.4,378.31,379.4,3829.0,378.33,379.4,378.31,379.4,3829.0
2024-12-13 12:45:00,379.3,379.3,379.3,379.3,100.0,379.3,379.3,379.3,379.3,100.0
2024-12-13 12:50:00,379.27,379.33,379.01,379.33,1630.0,379.27,379.33,379.01,379.33,1630.0
2024-12-13 12:55:00,379.33,379.77,378.78,378.82,7894.0,379.33,379.77,378.78,378.82,7894.0
2024-12-13 13:00:00,378.83,378.94,378.42,378.42,1200.0,378.83,378.94,378.42,378.42,1200.0
2024-12-13 13:05:00,378.4,378.69,378.31,378.5,1676.0,378.4,378.69,378.31,378.5,1676.0
2024-12-13 13:10:00,378.82,379.18,378.82,379.12,400.0,378.82,379.18,378.82,379.12,400.0
2024-12-13 13:15:00,378.74,379.08,378.74,379.03,1349.0,378.74,379.08,378.74,379.03,1349.0
2024-12-13 13:20:00,379.03,379.45,379.02,379.09,2166.0,379.03,379.45,379.02,379.09,2166.0
2024-12-13 13:25:00,379.09,379.85,379.04,379.84,4000.0,379.09,379.85,379.04,379.84,4000.0
2024-12-13 13:30:00,379.76,379.83,379.76,379.83,403.0,379.76,379.83,379.76,379.83,403.0
2024-12-13 13:35:00,379.93,380.16,379.91,380.09,3775.0,379.93,380.16,379.91,380.09,3775.0
2024-12-13 13:40:00,380.12,380.55,380.04,380.47,6895.0,380.12,380.55,380.04,380.47,6895.0
2024-12-13 13:45:00,380.18,380.56,380.18,380.41,5435.0,380.18,380.56,380.18,380.41,5435.0
2024-12-13 13:50:00,380.26,380.45,379.82,379.9,7897.0,380.26,380.45,379.82,379.9,7897.0
2024-12-13 13:55:00,379.9,379.9,378.94,379.19,1309.0,379.9,379.9,378.94,379.19,1309.0
2024-12-13 14:00:00,379.32,379.8,379.31,379.79,1327.0,379.32,379.8,379.31,379.79,1327.0
2024-12-13 14:05:00,379.88,379.96,379.73,379.73,400.0,379.88,379.96,379.73,379.73,400.0
2024-12-13 14:10:00,379.98,380.13,379.59,379.67,2926.0,379.98,380.13,379.59,379.67,2926.0
2024-12-13 14:15:00,379.56,379.56,379.05,379.05,1100.0,379.56,379.56,379.05,379.05,1100.0
2024-12-13 14:20:00,379.02,379.43,379.02,379.28,2177.0,379.02,379.43,379.02,379.28,2177.0
2024-12-13 14:25:00,379.15,379.24,378.93,378.93,1310.0,379.15,379.24,378.93,378.93,1310.0
2024-12-13 14:30:00,378.65,379.31,378.55,379.01,2032.0,378.65,379.31,378.55,379.01,2032.0
2024-12-13 14:35:00,378.8,378.8,378.41,378.41,1050.0,378.8,378.8,378.41,378.41,1050.0
2024-12-13 14:40:00,378.39,378.55,378.39,378.47,943.0,378.39,378.55,378.39,378.47,943.0
2024-12-13 14:45:00,378.52,378.69,378.44,378.56,2533.0,378.52,378.69,378.44,378.56,2533.0
2024-12-13 14:50:00,378.56,378.75,378.38,378.42,1890.0,378.56,378.75,378.38,378.42,1890.0
2024-12-13 14:55:00,378.38,378.63,378.25,378.63,2517.0,378.38,378.63,378.25,378.63,2517.0
2024-12-13 15:00:00,378.63,378.93,378.39,378.81,3433.0,378.63,378.93,378.39,378.81,3433.0
2024-12-13 15:05:00,378.7,379.16,378.56,379.16,2836.0,378.7,379.16,378.56,379.16,2836.0
2024-12-13 15:10:00,378.67,379.41,378.67,379.15,2100.0,378.67,379.41,378.67,379.15,2100.0
2024-12-13 15:15:00,379.34,379.41,379.15,379.16,1400.0,379.34,379.41,379.15,379.16,1400.0
2024-12-13 15:20:00,379.16,380.08,379.16,379.94,3530.0,379.16,380.08,379.16,379.94,3530.0
2024-12-13 15:25:00,380.07,380.08,379.62,379.79,4470.0,380.07,380.08,379.62,379.79,4470.0
2024-12-13 15:30:00,379.93,380.16,379.62,379.99,3502.0,379.93,380.16,379.62,379.99,3502.0
2024-12-13 15:35:00,379.97,380.63,379.97,380.63,1547.0,379.97,380.63,379.97,380.63,1547.0
2024-12-13 15:40:00,380.63,381.03,380.36,380.47,7779.0,380.63,381.03,380.36,380.47,7779.0
2024-12-13 15:45:00,380.9,381.23,380.55,380.74,7258.0,380.9,381.23,380.55,380.74,7258.0
2024-12-13 15:50:00,380.54,380.89,379.93,380.27,14030.0,380.54,380.89,379.93,380.27,14030.0
2024-12-13 15:55:00,379.88,380.24,379.79,379.82,24639.0,379.88,380.24,379.79,379.82,24639.0
2024-12-16 09:30:00,378.45,379.97,377.96,379.97,10083.0,378.45,379.97,377.96,379.97,10083.0
2024-12-16 09:35:00,380.13,380.98,380.0,380.62,2215.0,380.13,380.98,380.0,380.62,2215.0
2024-12-16 09:40:00,380.64,381.36,379.84,379.84,2568.0,380.64,381.36,379.84,379.84,2568.0
2024-12-16 09:45:00,380.22,380.66,380.22,380.66,300.0,380.22,380.66,380.22,380.66,300.0
2024-12-16 09:50:00,381.42,381.42,381.4,381.4,359.0,381.42,381.42,381.4,381.4,359.0
2024-12-16 09:55:00,381.3,382.0,380.76,382.0,805.0,381.3,382.0,380.76,382.0,805.0
2024-12-16 10:00:00,382.06,382.29,380.33,381.98,2465.0,382.06,382.29,380.33,381.98,2465.0
2024-12-16 10:05:00,382.18,382.35,380.84,380.85,1300.0,382.18,382.35,380.84,380.85,1300.0
2024-12-16 10:10:00,381.4,382.1,380.61,381.75,4747.0,381.4,382.1,380.61,381.75,4747.0
2024-12-16 10:15:00,381.83,382.52,381.83,382.52,2448.0,381.83,382.52,381.83,382.52,2448.0
2024-12-16 10:20:00,382.26,382.78,381.91,381.96,6275.0,382.26,382.78,381.91,381.96,6275.0
2024-12-16 10:25:00,381.96,383.79,381.96,383.79,1100.0,381.96,383.79,381.96,383.79,1100.0
2024-12-16 10:30:00,383.04,383.89,382.58,383.64,2121.0,383.04,383.89,382.58,383.64,2121.0
2024-12-16 10:35:00,383.24,383.3,382.99,383.29,1816.0,383.24,383.3,382.99,383.29,1816.0
2024-12-16 10:40:00,383.2,383.5,382.68,383.17,3006.0,383.2,383.5,382.68,383.17,3006.0
2024-12-16 10:45:00,383.37,383.71,383.05,383.48,3301.0,383.37,383.71,383.05,383.48,3301.0
2024-12-16 10:50:00,383.48,383.58,383.47,383.58,400.0,383.48,383.58,383.47,383.58,400.0
2024-12-16 10:55:00,383.38,383.48,382.99,383.38,3511.0,383.38,383.48,382.99,383.38,3511.0
2024-12-16 11:00:00,383.08,383.09,382.86,383.06,2455.0,383.08,383.09,382.86,383.06,2455.0
2024-12-16 11:05:00,383.14,383.78,383.09,383.78,1000.0,383.14,383.78,383.09,383.78,1000.0
2024-12-16 11:10:00,383.5,383.5,382.31,382.34,5356.0,383.5,383.5,382.31,382.34,5356.0
2024-12-16 11:15:00,382.33,382.71,382.04,382.41,4115.0,382.33,382.71,382.04,382.41,4115.0
2024-12-16 11:20:00,382.76,382.76,381.91,382.14,4379.0,382.76,382.76,381.91,382.14,4379.0
2024-12-16 11:25:00,382.14,382.33,381.56,381.88,4777.0,382.14,382.33,381.56,381.88,4777.0
2024-12-16 11:30:00,381.66,381.94,381.03,381.31,5406.0,381.66,381.94,381.03,381.31,5406.0
2024-12-16 11:35:00,381.44,381.44,381.1,381.43,600.0,381.44,381.44,381.1,381.43,600.0
2024-12-16 11:40:00,381.44,381.44,381.11,381.11,400.0,381.44,381.44,381.11,381.11,400.0
2024-12-16 11:45:00,381.38,381.69,380.98,381.69,1885.0,381.38,381.69,380.98,381.69,1885.0
2024-12-16 11:50:00,381.69,382.05,381.69,382.0,1266.0,381.69,382.05,381.69,382.0,1266.0
2024-12-16 11:55:00,382.0,382.05,381.07,381.36,2055.0,382.0,382.05,381.07,381.36,2055.0
2024-12-16 12:00:00,381.54,381.54,380.97,381.33,1706.0,381.54,381.54,380.97,381.33,1706.0
2024-12-16 12:05:00,381.31,381.99,381.31,381.93,2373.0,381.31,381.99,381.31,381.93,2373.0
2024-12-16 12:10:00,381.93,381.98,381.51,381.98,800.0,381.93,381.98,381.51,381.98,800.0
2024-12-16 12:15:00,381.99,381.99,381.5,381.5,2079.0,381.99,381.99,381.5,381.5,2079.0
2024-12-16 12:20:00,381.47,381.76,381.46,381.5,600.0,381.47,381.76,381.46,381.5,600.0
2024-12-16 12:25:00,381.5,381.63,380.9,381.17,1696.0,381.5,381.63,380.9,381.17,1696.0
2024-12-16 12:30:00,381.03,381.15,380.65,380.84,2906.0,381.03,381.15,380.65,380.84,2906.0
2024-12-16 12:35:00,380.54,380.89,380.0,380.31,6100.0,380.54,380.89,380.0,380.31,6100.0
2024-12-16 12:40:00,380.63,380.63,379.95,380.19,7432.0,380.63,380.63,379.95,380.19,7432.0
2024-12-16 12:45:00,380.18,380.42,379.72,380.15,8171.0,380.18,380.42,379.72,380.15,8171.0
2024-12-16 12:50:00,380.0,380.66,379.94,380.49,2294.0,380.0,380.66,379.94,380.49,2294.0
2024-12-16 12:55:00,380.66,380.66,380.32,380.5,1100.0,380.66,380.66,380.32,380.5,1100.0
2024-12-16 13:00:00,380.48,380.48,380.16,380.3,1518.0,380.48,380.48,380.16,380.3,1518.0
2024-12-16 13:05:00,380.46,380.61,380.24,380.61,1463.0,380.46,380.61,380.24,380.61,1463.0
2024-12-16 13:10:00,380.6,381.14,380.59,380.72,3300.0,380.6,381.14,380.59,380.72,3300.0
2024-12-16 13:15:00,380.77,380.77,380.54,380.54,500.0,380.77,380.77,380.54,380.54,500.0
2024-12-16 13:20:00,380.54,380.85,380.47,380.47,3574.0,380.54,380.85,380.47,380.47,3574.0
2024-12-16 13:25:00,380.54,380.88,380.53,380.69,915.0,380.54,380.88,380.53,380.69,915.0
2024-12-16 13:30:00,380.74,380.79,379.99,379.99,2789.0,380.74,380.79,379.99,379.99,2789.0
2024-12-16 13:35:00,380.0,380.22,379.91,380.22,1200.0,380.0,380.22,379.91,380.22,1200.0
2024-12-16 13:40:00,380.02,380.04,378.91,379.03,8738.0,380.02,380.04,378.91,379.03,8738.0
2024-12-16 13:45:00,379.02,379.23,378.97,379.03,1200.0,379.02,379.23,378.97,379.03,1200.0
2024-12-16 13:50:00,379.04,379.31,379.01,379.04,1069.0,379.04,379.31,379.01,379.04,1069.0
2024-12-16 13:55:00,379.0,379.46,378.76,379.02,17302.0,379.0,379.46,378.76,379.02,17302.0
2024-12-16 14:00:00,379.02,379.5,379.0,379.0,4313.0,379.02,379.5,379.0,379.0,4313.0
2024-12-16 14:05:00,379.14,379.53,378.82,379.36,1745.0,379.14,379.53,378.82,379.36,1745.0
2024-12-16 14:10:00,379.52,379.54,378.9,379.47,1400.0,379.52,379.54,378.9,379.47,1400.0
2024-12-16 14:15:00,379.57,379.62,379.0,379.0,7251.0,379.57,379.62,379.0,379.0,7251.0
2024-12-16 14:20:00,378.86,378.98,378.69,378.7,1368.0,378.86,378.98,378.69,378.7,1368.0
2024-12-16 14:25:00,378.71,378.9,378.7,378.84,436.0,378.71,378.9,378.7,378.84,436.0
2024-12-16 14:30:00,378.69,379.22,378.63,379.11,2300.0,378.69,379.22,378.63,379.11,2300.0
2024-12-16 14:35:00,379.21,379.41,379.11,379.25,1300.0,379.21,379.41,379.11,379.25,1300.0
2024-12-16 14:40:00,379.18,379.34,378.82,379.22,3224.0,379.18,379.34,378.82,379.22,3224.0
2024-12-16 14:45:00,379.54,379.68,379.28,379.36,3800.0,379.54,379.68,379.28,379.36,3800.0
2024-12-16 14:50:00,379.32,379.69,378.58,378.58,8015.0,379.32,379.69,378.58,378.58,8015.0
2024-12-16 14:55:00,378.57,378.83,378.57,378.83,800.0,378.57,378.83,378.57,378.83,800.0
2024-12-16 15:00:00,378.57,378.64,378.2,378.35,4250.0,378.57,378.64,378.2,378.35,4250.0
2024-12-16 15:05:00,378.03,378.39,377.93,378.21,6660.0,378.03,378.39,377.93,378.21,6660.0
2024-12-16 15:10:00,378.21,378.61,377.93,378.47,7312.0,378.21,378.61,377.93,378.47,7312.0
2024-12-16 15:15:00,378.48,378.48,377.79,377.98,5528.0,378.48,378.48,377.79,377.98,5528.0
2024-12-16 15:20:00,377.99,378.21,377.73,378.21,2600.0,377.99,378.21,377.73,378.21,2600.0
2024-12-16 15:25:00,377.98,378.23,377.27,377.79,8173.0,377.98,378.23,377.27,377.79,8173.0
2024-12-16 15:30:00,377.53,377.77,377.22,377.34,5994.0,377.53,377.77,377.22,377.34,5994.0
2024-12-16 15:35:00,377.53,377.92,377.2,377.92,4810.0,377.53,377.92,377.2,377.92,4810.0
2024-12-16 15:40:00,377.67,378.99,377.67,378.65,10097.0,377.67,378.99,377.67,378.65,10097.0
2024-12-16 15:45:00,378.52,378.75,377.86,378.2,9646.0,378.52,378.75,377.86,378.2,9646.0
2024-12-16 15:50:00,378.2,378.53,377.6,378.43,28683.0,378.2,378.53,377.6,378.43,28683.0
2024-12-16 15:55:00,378.43,379.24,378.4,379.03,35349.0,378.43,379.24,378.4,379.03,35349.0
2024-12-17 09:30:00,375.84,377.35,374.65,375.71,10386.0,375.84,377.35,374.65,375.71,10386.0
2024-12-17 09:35:00,375.92,376.47,372.33,373.1,5200.0,375.92,376.47,372.33,373.1,5200.0
2024-12-17 09:40:00,373.0,374.07,372.34,374.03,3068.0,373.0,374.07,372.34,374.03,3068.0
2024-12-17 09:45:00,373.14,375.0,373.03,374.4,9449.0,373.14,375.0,373.03,374.4,9449.0
2024-12-17 09:50:00,374.98,375.0,372.56,373.37,5500.0,374.98,375.0,372.56,373.37,5500.0
2024-12-17 09:55:00,373.65,373.65,373.43,373.59,1000.0,373.65,373.65,373.43,373.59,1000.0
2024-12-17 10:00:00,373.59,374.19,372.02,372.63,19132.0,373.59,374.19,372.02,372.63,19132.0
2024-12-17 10:05:00,372.51,372.68,371.65,371.89,3354.0,372.51,372.68,371.65,371.89,3354.0
2024-12-17 10:10:00,371.99,373.33,371.89,373.19,5820.0,371.99,373.33,371.89,373.19,5820.0
2024-12-17 10:15:00,372.92,373.83,372.06,373.44,1200.0,372.92,373.83,372.06,373.44,1200.0
2024-12-17 10:20:00,373.83,374.28,373.11,373.56,7200.0,373.83,374.28,373.11,373.56,7200.0
2024-12-17 10:25:00,373.49,373.49,372.14,372.14,1000.0,373.49,373.49,372.14,372.14,1000.0
2024-12-17 10:30:00,372.3,373.2,372.25,372.86,5094.0,372.3,373.2,372.25,372.86,5094.0
2024-12-17 10:35:00,372.86,373.44,372.86,372.91,2302.0,372.86,373.44,372.86,372.91,2302.0
2024-12-17 10:40:00,372.89,372.95,372.23,372.4,1675.0,372.89,372.95,372.23,372.4,1675.0
2024-12-17 10:45:00,372.27,373.19,372.16,372.92,1617.0,372.27,373.19,372.16,372.92,1617.0
2024-12-17 10:50:00,372.48,372.48,371.17,372.33,6693.0,372.48,372.48,371.17,372.33,6693.0
2024-12-17 10:55:00,372.36,372.59,372.24,372.59,2752.0,372.36,372.59,372.24,372.59,2752.0
2024-12-17 11:00:00,372.41,373.17,372.2,372.31,5111.0,372.41,373.17,372.2,372.31,5111.0
2024-12-17 11:05:00,372.54,372.76,372.28,372.28,1804.0,372.54,372.76,372.28,372.28,1804.0
2024-12-17 11:10:00,372.37,372.99,372.29,372.71,3373.0,372.37,372.99,372.29,372.71,3373.0
2024-12-17 11:15:00,372.4,373.16,372.39,373.16,900.0,372.4,373.16,372.39,373.16,900.0
2024-12-17 11:20:00,373.09,373.12,371.64,372.19,3288.0,373.09,373.12,371.64,372.19,3288.0
2024-12-17 11:25:00,372.21,372.29,371.32,371.97,3121.0,372.21,372.29,371.32,371.97,3121.0
2024-12-17 11:30:00,371.63,372.46,371.18,372.33,4890.0,371.63,372.46,371.18,372.33,4890.0
2024-12-17 11:35:00,372.24,372.24,371.2,371.64,1100.0,372.24,372.24,371.2,371.64,1100.0
2024-12-17 11:40:00,371.58,371.95,371.38,371.95,8242.0,371.58,371.95,371.38,371.95,8242.0
2024-12-17 11:45:00,372.12,373.05,371.88,373.05,1932.0,372.12,373.05,371.88,373.05,1932.0
2024-12-17 11:50:00,373.0,373.31,372.83,373.3,2200.0,373.0,373.31,372.83,373.3,2200.0
2024-12-17 11:55:00,372.8,373.22,372.4,372.93,2749.0,372.8,373.22,372.4,372.93,2749.0
2024-12-17 12:00:00,372.77,373.04,372.52,372.52,1200.0,372.77,373.04,372.52,372.52,1200.0
2024-12-17 12:05:00,372.52,372.66,372.33,372.54,992.0,372.52,372.66,372.33,372.54,992.0
2024-12-17 12:10:00,372.08,372.08,371.04,371.33,2701.0,372.08,372.08,371.04,371.33,2701.0
2024-12-17 12:15:00,371.35,371.6,371.21,371.21,1028.0,371.35,371.6,371.21,371.21,1028.0
2024-12-17 12:20:00,371.74,371.83,371.65,371.78,1261.0,371.74,371.83,371.65,371.78,1261.0
2024-12-17 12:25:00,371.51,371.82,371.02,371.02,1423.0,371.51,371.82,371.02,371.02,1423.0
2024-12-17 12:30:00,371.49,371.54,370.92,371.36,1837.0,371.49,371.54,370.92,371.36,1837.0
2024-12-17 12:35:00,371.11,371.25,370.9,371.25,1413.0,371.11,371.25,370.9,371.25,1413.0
2024-12-17 12:40:00,371.26,371.46,370.72,371.23,2832.0,371.26,371.46,370.72,371.23,2832.0
2024-12-17 12:45:00,371.04,371.04,370.89,370.89,200.0,371.04,371.04,370.89,370.89,200.0
2024-12-17 12:50:00,371.06,371.06,370.58,370.58,1228.0,371.06,371.06,370.58,370.58,1228.0
2024-12-17 12:55:00,370.64,372.19,370.64,372.1,5016.0,370.64,372.19,370.64,372.1,5016.0
2024-12-17 13:00:00,371.89,372.0,371.0,371.35,1947.0,371.89,372.0,371.0,371.35,1947.0
2024-12-17 13:05:00,371.27,371.39,370.78,371.18,3282.0,371.27,371.39,370.78,371.18,3282.0
2024-12-17 13:10:00,371.19,371.96,371.19,371.86,2500.0,371.19,371.96,371.19,371.86,2500.0
2024-12-17 13:15:00,371.86,372.1,371.85,372.1,1913.0,371.86,372.1,371.85,372.1,1913.0
2024-12-17 13:20:00,371.88,372.03,371.68,371.74,1200.0,371.88,372.03,371.68,371.74,1200.0
2024-12-17 13:25:00,371.75,371.9,371.16,371.47,2533.0,371.75,371.9,371.16,371.47,2533.0
2024-12-17 13:30:00,371.16,371.42,370.92,371.37,2122.0,371.16,371.42,370.92,371.37,2122.0
2024-12-17 13:35:00,371.09,371.86,371.09,371.68,1466.0,371.09,371.86,371.09,371.68,1466.0
2024-12-17 13:40:00,371.88,372.42,371.8,372.04,1300.0,371.88,372.42,371.8,372.04,1300.0
2024-12-17 13:45:00,372.35,372.35,371.6,371.9,1200.0,372.35,372.35,371.6,371.9,1200.0
2024-12-17 13:50:00,371.74,372.31,371.74,372.0,887.0,371.74,372.31,371.74,372.0,887.0
2024-12-17 13:55:00,372.11,372.63,372.11,372.44,1649.0,372.11,372.63,372.11,372.44,1649.0
2024-12-17 14:00:00,372.43,372.43,371.89,371.89,500.0,372.43,372.43,371.89,371.89,500.0
2024-12-17 14:05:00,371.9,372.65,371.82,371.97,2000.0,371.9,372.65,371.82,371.97,2000.0
2024-12-17 14:10:00,371.75,372.39,371.75,372.39,1914.0,371.75,372.39,371.75,372.39,1914.0
2024-12-17 14:15:00,372.06,372.24,372.02,372.02,1078.0,372.06,372.24,372.02,372.02,1078.0
2024-12-17 14:20:00,371.86,372.13,371.69,371.81,1300.0,371.86,372.13,371.69,371.81,1300.0
2024-12-17 14:25:00,371.8,371.81,371.27,371.5,1888.0,371.8,371.81,371.27,371.5,1888.0
2024-12-17 14:30:00,371.53,371.7,371.06,371.51,3409.0,371.53,371.7,371.06,371.51,3409.0
2024-12-17 14:35:00,371.07,371.3,370.94,370.94,900.0,371.07,371.3,370.94,370.94,900.0
2024-12-17 14:40:00,371.25,371.3,370.87,370.93,1316.0,371.25,371.3,370.87,370.93,1316.0
2024-12-17 14:45:00,371.25,371.26,370.74,371.08,988.0,371.25,371.26,370.74,371.08,988.0
2024-12-17 14:50:00,370.8,370.87,370.4,370.4,2638.0,370.8,370.87,370.4,370.4,2638.0
2024-12-17 14:55:00,370.37,371.14,370.37,370.88,3170.0,370.37,371.14,370.37,370.88,3170.0
2024-12-17 15:00:00,371.1,371.1,370.65,370.69,1162.0,371.1,371.1,370.65,370.69,1162.0
2024-12-17 15:05:00,370.81,370.83,370.56,370.83,1184.0,370.81,370.83,370.56,370.83,1184.0
2024-12-17 15:10:00,370.84,371.17,370.01,370.5,11343.0,370.84,371.17,370.01,370.5,11343.0
2024-12-17 15:15:00,370.35,370.59,369.84,370.51,4132.0,370.35,370.59,369.84,370.51,4132.0
2024-12-17 15:20:00,370.43,370.89,370.42,370.74,2116.0,370.43,370.89,370.42,370.74,2116.0
2024-12-17 15:25:00,370.88,370.88,370.34,370.76,7809.0,370.88,370.88,370.34,370.76,7809.0
2024-12-17 15:30:00,370.98,371.44,370.91,371.41,2637.0,370.98,371.44,370.91,371.41,2637.0
2024-12-17 15:35:00,371.31,371.51,371.05,371.43,5979.0,371.31,371.51,371.05,371.43,5979.0
2024-12-17 15:40:00,371.44,371.65,371.14,371.4,3659.0,371.44,371.65,371.14,371.4,3659.0
2024-12-17 15:45:00,371.13,371.37,370.71,371.3,5757.0,371.13,371.37,370.71,371.3,5757.0
2024-12-17 15:50:00,371.33,371.8,371.02,371.09,15656.0,371.33,371.8,371.02,371.09,15656.0
2024-12-17 15:55:00,371.03,371.48,370.81,371.03,42448.0,371.03,371.48,370.81,371.03,42448.0
2024-12-18 09:30:00,369.67,372.61,369.13,370.34,6307.0,369.67,372.61,369.13,370.34,6307.0
2024-12-18 09:35:00,372.91,372.91,371.8,371.81,400.0,372.91,372.91,371.8,371.81,400.0
2024-12-18 09:40:00,373.24,373.24,369.69,370.6,2305.0,373.24,373.24,369.69,370.6,2305.0
2024-12-18 09:45:00,370.3,371.59,370.0,371.04,8585.0,370.3,371.59,370.0,371.04,8585.0
2024-12-18 09:50:00,371.13,372.01,370.45,370.45,1600.0,371.13,372.01,370.45,370.45,1600.0
2024-12-18 09:55:00,371.47,371.47,371.47,371.47,100.0,371.47,371.47,371.47,371.47,100.0
2024-12-18 10:00:00,371.54,371.58,370.41,371.58,1476.0,371.54,371.58,370.41,371.58,1476.0
2024-12-18 10:05:00,371.12,371.72,370.89,371.72,900.0,371.12,371.72,370.89,371.72,900.0
2024-12-18 10:10:00,370.81,370.82,369.65,369.65,600.0,370.81,370.82,369.65,369.65,600.0
2024-12-18 10:15:00,369.48,369.96,369.48,369.75,900.0,369.48,369.96,369.48,369.75,900.0
2024-12-18 10:20:00,370.11,370.12,368.99,369.17,3535.0,370.11,370.12,368.99,369.17,3535.0
2024-12-18 10:25:00,368.98,369.35,368.14,369.35,3185.0,368.98,369.35,368.14,369.35,3185.0
2024-12-18 10:30:00,369.3,369.3,368.85,369.05,1159.0,369.3,369.3,368.85,369.05,1159.0
2024-12-18 10:35:00,368.95,369.86,368.89,369.86,1600.0,368.95,369.86,368.89,369.86,1600.0
2024-12-18 10:40:00,369.4,369.49,369.08,369.49,300.0,369.4,369.49,369.08,369.49,300.0
2024-12-18 10:45:00,369.08,369.18,368.3,368.81,5014.0,369.08,369.18,368.3,368.81,5014.0
2024-12-18 10:50:00,368.38,369.51,368.1,369.08,5041.0,368.38,369.51,368.1,369.08,5041.0
2024-12-18 10:55:00,368.93,369.42,368.71,368.71,4501.0,368.93,369.42,368.71,368.71,4501.0
2024-12-18 11:00:00,369.02,369.72,368.66,368.66,1900.0,369.02,369.72,368.66,368.66,1900.0
2024-12-18 11:05:00,368.76,369.03,368.34,368.34,744.0,368.76,369.03,368.34,368.34,744.0
2024-12-18 11:10:00,368.46,368.46,368.09,368.3,2400.0,368.46,368.46,368.09,368.3,2400.0
2024-12-18 11:15:00,368.11,368.46,368.11,368.46,457.0,368.11,368.46,368.11,368.46,457.0
2024-12-18 11:20:00,368.76,368.84,368.53,368.53,1164.0,368.76,368.84,368.53,368.53,1164.0
2024-12-18 11:25:00,368.61,369.29,368.54,369.29,4079.0,368.61,369.29,368.54,369.29,4079.0
2024-12-18 11:30:00,369.09,369.11,368.97,369.02,1780.0,369.09,369.11,368.97,369.02,1780.0
2024-12-18 11:35:00,368.78,369.35,368.78,368.85,800.0,368.78,369.35,368.78,368.85,800.0
2024-12-18 11:40:00,368.9,369.34,368.49,368.49,653.0,368.9,369.34,368.49,368.49,653.0
2024-12-18 11:45:00,368.68,368.89,368.48,368.89,977.0,368.68,368.89,368.48,368.89,977.0
2024-12-18 11:50:00,369.11,369.11,369.0,369.04,400.0,369.11,369.11,369.0,369.04,400.0
2024-12-18 11:55:00,368.65,368.65,368.52,368.52,201.0,368.65,368.65,368.52,368.52,201.0
2024-12-18 12:00:00,368.89,368.9,368.65,368.82,400.0,368.89,368.9,368.65,368.82,400.0
2024-12-18 12:05:00,368.37,368.61,368.36,368.54,1538.0,368.37,368.61,368.36,368.54,1538.0
2024-12-18 12:10:00,368.53,369.06,368.47,368.47,1605.0,368.53,369.06,368.47,368.47,1605.0
2024-12-18 12:15:00,369.2,369.61,369.13,369.48,800.0,369.2,369.61,369.13,369.48,800.0
2024-12-18 12:20:00,369.9,369.9,369.57,369.58,885.0,369.9,369.9,369.57,369.58,885.0
2024-12-18 12:25:00,369.25,369.29,369.11,369.11,1178.0,369.25,369.29,369.11,369.11,1178.0
2024-12-18 12:30:00,369.14,369.41,369.13,369.28,400.0,369.14,369.41,369.13,369.28,400.0
2024-12-18 12:35:00,369.49,369.5,369.49,369.5,200.0,369.49,369.5,369.49,369.5,200.0
2024-12-18 12:40:00,369.73,370.93,369.68,370.66,2722.0,369.73,370.93,369.68,370.66,2722.0
2024-12-18 12:45:00,370.59,370.59,370.07,370.36,1314.0,370.59,370.59,370.07,370.36,1314.0
2024-12-18 12:50:00,370.37,370.73,370.07,370.43,1906.0,370.37,370.73,370.07,370.43,1906.0
2024-12-18 12:55:00,370.42,370.77,370.23,370.3,1922.0,370.42,370.77,370.23,370.3,1922.0
2024-12-18 13:00:00,370.49,370.96,370.44,370.46,2615.0,370.49,370.96,370.44,370.46,2615.0
2024-12-18 13:05:00,370.66,370.66,370.14,370.46,500.0,370.66,370.66,370.14,370.46,500.0
2024-12-18 13:10:00,370.19,370.36,369.45,369.76,2611.0,370.19,370.36,369.45,369.76,2611.0
2024-12-18 13:15:00,369.76,370.09,369.11,369.11,5314.0,369.76,370.09,369.11,369.11,5314.0
2024-12-18 13:20:00,369.08,369.39,368.65,368.81,1350.0,369.08,369.39,368.65,368.81,1350.0
2024-12-18 13:25:00,369.01,369.33,368.75,368.75,2108.0,369.01,369.33,368.75,368.75,2108.0
2024-12-18 13:30:00,369.16,369.16,369.16,369.16,100.0,369.16,369.16,369.16,369.16,100.0
2024-12-18 13:35:00,368.64,368.88,368.54,368.88,590.0,368.64,368.88,368.54,368.88,590.0
2024-12-18 13:40:00,369.15,369.15,368.21,368.26,1500.0,369.15,369.15,368.21,368.26,1500.0
2024-12-18 13:45:00,368.55,368.87,368.55,368.87,200.0,368.55,368.87,368.55,368.87,200.0
2024-12-18 13:50:00,369.02,369.48,368.88,369.0,1722.0,369.02,369.48,368.88,369.0,1722.0
2024-12-18 13:55:00,368.89,369.27,368.89,369.27,200.0,368.89,369.27,368.89,369.27,200.0
2024-12-18 14:00:00,369.11,369.42,367.85,368.0,2100.0,369.11,369.42,367.85,368.0,2100.0
2024-12-18 14:05:00,367.99,367.99,366.48,366.48,1129.0,367.99,367.99,366.48,366.48,1129.0
2024-12-18 14:10:00,366.13,366.94,366.13,366.92,1872.0,366.13,366.94,366.13,366.92,1872.0
2024-12-18 14:15:00,366.93,368.02,366.71,367.53,4755.0,366.93,368.02,366.71,367.53,4755.0
2024-12-18 14:20:00,367.65,367.65,366.48,366.48,1982.0,367.65,367.65,366.48,366.48,1982.0
2024-12-18 14:25:00,366.28,366.77,365.96,365.96,2761.0,366.28,366.77,365.96,365.96,2761.0
2024-12-18 14:30:00,366.0,366.96,365.77,366.53,4229.0,366.0,366.96,365.77,366.53,4229.0
2024-12-18 14:35:00,366.13,366.13,365.44,365.63,1208.0,366.13,366.13,365.44,365.63,1208.0
2024-12-18 14:40:00,365.91,366.25,365.23,365.38,1419.0,365.91,366.25,365.23,365.38,1419.0
2024-12-18 14:45:00,365.4,365.4,364.27,364.5,1988.0,365.4,365.4,364.27,364.5,1988.0
2024-12-18 14:50:00,364.48,364.93,364.04,364.93,4019.0,364.48,364.93,364.04,364.93,4019.0
2024-12-18 14:55:00,364.63,364.72,363.43,364.0,3629.0,364.63,364.72,363.43,364.0,3629.0
2024-12-18 15:00:00,363.52,363.86,362.95,363.21,4812.0,363.52,363.86,362.95,363.21,4812.0
2024-12-18 15:05:00,363.44,363.82,362.96,363.47,4769.0,363.44,363.82,362.96,363.47,4769.0
2024-12-18 15:10:00,363.69,364.22,363.14,363.29,4370.0,363.69,364.22,363.14,363.29,4370.0
2024-12-18 15:15:00,363.44,363.46,362.87,362.98,4615.0,363.44,363.46,362.87,362.98,4615.0
2024-12-18 15:20:00,363.16,364.27,363.13,363.78,3535.0,363.16,364.27,363.13,363.78,3535.0
2024-12-18 15:25:00,363.49,363.54,362.86,363.12,6018.0,363.49,363.54,362.86,363.12,6018.0
2024-12-18 15:30:00,363.08,363.96,362.74,363.08,8662.0,363.08,363.96,362.74,363.08,8662.0
2024-12-18 15:35:00,363.08,363.08,361.38,361.45,3966.0,363.08,363.08,361.38,361.45,3966.0
2024-12-18 15:40:00,361.34,361.34,358.99,359.24,3726.0,361.34,361.34,358.99,359.24,3726.0
2024-12-18 15:45:00,358.74,361.07,358.63,360.04,10493.0,358.74,361.07,358.63,360.04,10493.0
2024-12-18 15:50:00,360.28,361.63,359.95,360.92,18406.0,360.28,361.63,359.95,360.92,18406.0
2024-12-18 15:55:00,361.1,361.13,357.75,358.3,47697.0,361.1,361.13,357.75,358.3,47697.0
2024-12-19 09:30:00,356.88,359.26,355.46,358.89,19186.0,356.88,359.26,355.46,358.89,19186.0
2024-12-19 09:35:00,359.04,359.53,357.95,358.0,3687.0,359.04,359.53,357.95,358.0,3687.0
2024-12-19 09:40:00,358.7,359.84,357.71,359.08,2363.0,358.7,359.84,357.71,359.08,2363.0
2024-12-19 09:45:00,359.86,361.65,359.33,360.43,9277.0,359.86,361.65,359.33,360.43,9277.0
2024-12-19 09:50:00,360.64,361.01,358.15,358.15,8856.0,360.64,361.01,358.15,358.15,8856.0
2024-12-19 09:55:00,359.02,359.81,359.01,359.46,803.0,359.02,359.81,359.01,359.46,803.0
2024-12-19 10:00:00,359.36,359.36,357.67,358.99,5866.0,359.36,359.36,357.67,358.99,5866.0
2024-12-19 10:05:00,358.44,358.99,357.67,358.62,3866.0,358.44,358.99,357.67,358.62,3866.0
2024-12-19 10:10:00,358.1,358.89,358.1,358.89,2577.0,358.1,358.89,358.1,358.89,2577.0
2024-12-19 10:15:00,358.3,358.63,356.9,356.98,3072.0,358.3,358.63,356.9,356.98,3072.0
2024-12-19 10:20:00,356.88,356.88,355.27,356.23,1765.0,356.88,356.88,355.27,356.23,1765.0
2024-12-19 10:25:00,355.87,356.63,355.78,356.13,2242.0,355.87,356.63,355.78,356.13,2242.0
2024-12-19 10:30:00,356.19,356.2,355.22,355.23,3592.0,356.19,356.2,355.22,355.23,3592.0
2024-12-19 10:35:00,354.82,355.0,354.14,354.14,2599.0,354.82,355.0,354.14,354.14,2599.0
2024-12-19 10:40:00,354.12,355.41,353.94,354.82,3661.0,354.12,355.41,353.94,354.82,3661.0
2024-12-19 10:45:00,354.52,354.52,352.67,353.77,8535.0,354.52,354.52,352.67,353.77,8535.0
2024-12-19 10:50:00,353.88,353.88,352.2,352.75,4725.0,353.88,353.88,352.2,352.75,4725.0
2024-12-19 10:55:00,352.79,353.49,352.62,352.98,5402.0,352.79,353.49,352.62,352.98,5402.0
2024-12-19 11:00:00,352.69,352.98,352.23,352.41,2971.0,352.69,352.98,352.23,352.41,2971.0
2024-12-19 11:05:00,352.74,352.74,352.32,352.74,800.0,352.74,352.74,352.32,352.74,800.0
2024-12-19 11:10:00,352.81,353.36,352.78,353.13,2689.0,352.81,353.36,352.78,353.13,2689.0
2024-12-19 11:15:00,353.3,353.73,352.99,353.5,2856.0,353.3,353.73,352.99,353.5,2856.0
2024-12-19 11:20:00,353.92,354.14,353.31,353.52,4802.0,353.92,354.14,353.31,353.52,4802.0
2024-12-19 11:25:00,353.69,354.19,353.32,353.8,4115.0,353.69,354.19,353.32,353.8,4115.0
2024-12-19 11:30:00,353.8,355.0,353.79,353.98,12436.0,353.8,355.0,353.79,353.98,12436.0
2024-12-19 11:35:00,354.09,354.64,354.01,354.01,1816.0,354.09,354.64,354.01,354.01,1816.0
2024-12-19 11:40:00,353.74,353.97,353.52,353.78,1152.0,353.74,353.97,353.52,353.78,1152.0
2024-12-19 11:45:00,353.5,354.31,353.17,353.82,3586.0,353.5,354.31,353.17,353.82,3586.0
2024-12-19 11:50:00,354.17,354.17,353.09,353.52,1677.0,354.17,354.17,353.09,353.52,1677.0
2024-12-19 11:55:00,353.12,353.47,353.1,353.25,1139.0,353.12,353.47,353.1,353.25,1139.0
2024-12-19 12:00:00,353.25,353.75,352.97,353.3,1203.0,353.25,353.75,352.97,353.3,1203.0
2024-12-19 12:05:00,353.3,353.3,352.52,352.96,4162.0,353.3,353.3,352.52,352.96,4162.0
2024-12-19 12:10:00,353.15,353.57,352.97,353.56,1100.0,353.15,353.57,352.97,353.56,1100.0
2024-12-19 12:15:00,353.56,353.63,353.31,353.58,1614.0,353.56,353.63,353.31,353.58,1614.0
2024-12-19 12:20:00,353.83,353.83,353.16,353.56,2134.0,353.83,353.83,353.16,353.56,2134.0
2024-12-19 12:25:00,353.68,353.68,353.18,353.35,1027.0,353.68,353.68,353.18,353.35,1027.0
2024-12-19 12:30:00,353.27,353.58,353.11,353.58,1788.0,353.27,353.58,353.11,353.58,1788.0
2024-12-19 12:35:00,353.5,354.5,353.49,354.41,1960.0,353.5,354.5,353.49,354.41,1960.0
2024-12-19 12:40:00,354.55,354.77,354.36,354.46,2882.0,354.55,354.77,354.36,354.46,2882.0
2024-12-19 12:45:00,354.77,354.95,354.49,354.66,1507.0,354.77,354.95,354.49,354.66,1507.0
2024-12-19 12:50:00,354.28,354.92,354.28,354.63,1603.0,354.28,354.92,354.28,354.63,1603.0
2024-12-19 12:55:00,354.87,355.14,354.62,354.9,2337.0,354.87,355.14,354.62,354.9,2337.0
2024-12-19 13:00:00,354.62,354.98,353.58,353.66,7535.0,354.62,354.98,353.58,353.66,7535.0
2024-12-19 13:05:00,353.55,353.97,353.31,353.75,4730.0,353.55,353.97,353.31,353.75,4730.0
2024-12-19 13:10:00,353.86,354.1,353.4,353.98,3532.0,353.86,354.1,353.4,353.98,3532.0
2024-12-19 13:15:00,353.94,354.51,353.94,354.51,708.0,353.94,354.51,353.94,354.51,708.0
2024-12-19 13:20:00,354.1,355.07,353.77,354.81,3258.0,354.1,355.07,353.77,354.81,3258.0
2024-12-19 13:25:00,354.99,356.79,354.94,356.79,2921.0,354.99,356.79,354.94,356.79,2921.0
2024-12-19 13:30:00,356.54,356.7,355.07,355.07,8348.0,356.54,356.7,355.07,355.07,8348.0
2024-12-19 13:35:00,355.15,355.6,354.9,355.26,1537.0,355.15,355.6,354.9,355.26,1537.0
2024-12-19 13:40:00,354.98,355.29,354.0,354.37,7830.0,354.98,355.29,354.0,354.37,7830.0
2024-12-19 13:45:00,354.25,354.37,353.56,354.15,2772.0,354.25,354.37,353.56,354.15,2772.0
2024-12-19 13:50:00,353.69,354.66,353.68,354.09,11492.0,353.69,354.66,353.68,354.09,11492.0
2024-12-19 13:55:00,354.13,354.92,354.12,354.92,3784.0,354.13,354.92,354.12,354.92,3784.0
2024-12-19 14:00:00,354.75,354.76,353.82,353.82,3288.0,354.75,354.76,353.82,353.82,3288.0
2024-12-19 14:05:00,353.82,354.27,353.22,353.34,2808.0,353.82,354.27,353.22,353.34,2808.0
2024-12-19 14:10:00,353.14,353.85,353.14,353.47,3349.0,353.14,353.85,353.14,353.47,3349.0
2024-12-19 14:15:00,353.49,353.64,353.23,353.55,2670.0,353.49,353.64,353.23,353.55,2670.0
2024-12-19 14:20:00,353.6,353.6,353.14,353.44,2412.0,353.6,353.6,353.14,353.44,2412.0
2024-12-19 14:25:00,353.45,353.45,353.02,353.04,2821.0,353.45,353.45,353.02,353.04,2821.0
2024-12-19 14:30:00,353.15,353.15,352.78,353.07,1693.0,353.15,353.15,352.78,353.07,1693.0
2024-12-19 14:35:00,352.86,353.48,352.86,352.88,3465.0,352.86,353.48,352.86,352.88,3465.0
2024-12-19 14:40:00,352.86,353.01,352.82,352.82,1037.0,352.86,353.01,352.82,352.82,1037.0
2024-12-19 14:45:00,352.83,352.98,352.6,352.6,4650.0,352.83,352.98,352.6,352.6,4650.0
2024-12-19 14:50:00,352.66,353.68,352.17,352.17,3760.0,352.66,353.68,352.17,352.17,3760.0
2024-12-19 14:55:00,352.18,352.53,352.08,352.08,503.0,352.18,352.53,352.08,352.08,503.0
2024-12-19 15:00:00,352.3,352.62,351.98,352.62,2985.0,352.3,352.62,351.98,352.62,2985.0
2024-12-19 15:05:00,352.63,352.72,352.25,352.56,3533.0,352.63,352.72,352.25,352.56,3533.0
2024-12-19 15:10:00,352.57,352.85,352.1,352.47,5663.0,352.57,352.85,352.1,352.47,5663.0
2024-12-19 15:15:00,353.07,353.48,352.54,353.48,2392.0,353.07,353.48,352.54,353.48,2392.0
2024-12-19 15:20:00,353.05,353.48,352.86,353.14,5925.0,353.05,353.48,352.86,353.14,5925.0
2024-12-19 15:25:00,353.14,353.44,352.93,353.33,4844.0,353.14,353.44,352.93,353.33,4844.0
2024-12-19 15:30:00,353.29,353.35,352.85,353.06,9474.0,353.29,353.35,352.85,353.06,9474.0
2024-12-19 15:35:00,352.96,353.44,352.48,353.27,7710.0,352.96,353.44,352.48,353.27,7710.0
2024-12-19 15:40:00,353.3,353.72,353.22,353.32,6663.0,353.3,353.72,353.22,353.32,6663.0
2024-12-19 15:45:00,353.57,353.57,352.62,353.0,8159.0,353.57,353.57,352.62,353.0,8159.0
2024-12-19 15:50:00,352.86,352.86,351.28,351.65,23140.0,352.86,352.86,351.28,351.65,23140.0
2024-12-19 15:55:00,351.86,353.43,351.86,352.61,42383.0,351.86,353.43,351.86,352.61,42383.0
2024-12-20 09:30:00,348.23,349.39,342.19,347.07,230836.0,348.23,349.39,342.19,347.07,230836.0
2024-12-20 09:35:00,347.81,350.0,347.81,348.38,11377.0,347.81,350.0,347.81,348.38,11377.0
2024-12-20 09:40:00,349.03,352.4,349.02,351.48,12306.0,349.03,352.4,349.02,351.48,12306.0
2024-12-20 09:45:00,351.46,352.25,351.32,351.94,8090.0,351.46,352.25,351.32,351.94,8090.0
2024-12-20 09:50:00,351.93,353.1,350.6,352.78,6175.0,351.93,353.1,350.6,352.78,6175.0
2024-12-20 09:55:00,352.61,352.61,351.98,352.07,1380.0,352.61,352.61,351.98,352.07,1380.0
2024-12-20 10:00:00,352.0,353.13,351.99,352.03,4007.0,352.0,353.13,351.99,352.03,4007.0
2024-12-20 10:05:00,352.71,353.92,351.49,352.17,5104.0,352.71,353.92,351.49,352.17,5104.0
2024-12-20 10:10:00,351.63,353.16,351.02,353.08,3127.0,351.63,353.16,351.02,353.08,3127.0
2024-12-20 10:15:00,353.06,353.47,352.52,352.58,1400.0,353.06,353.47,352.52,352.58,1400.0
2024-12-20 10:20:00,352.79,353.41,352.78,353.38,1301.0,352.79,353.41,352.78,353.38,1301.0
2024-12-20 10:25:00,353.46,353.94,353.3,353.72,7382.0,353.46,353.94,353.3,353.72,7382.0
2024-12-20 10:30:00,353.81,353.82,353.45,353.79,1950.0,353.81,353.82,353.45,353.79,1950.0
2024-12-20 10:35:00,353.21,354.07,353.02,353.32,5673.0,353.21,354.07,353.02,353.32,5673.0
2024-12-20 10:40:00,353.29,353.37,352.32,352.43,14577.0,353.29,353.37,352.32,352.43,14577.0
2024-12-20 10:45:00,351.93,352.56,351.72,352.1,4346.0,351.93,352.56,351.72,352.1,4346.0
2024-12-20 10:50:00,352.3,353.39,352.1,353.35,9418.0,352.3,353.39,352.1,353.35,9418.0
2024-12-20 10:55:00,353.33,354.14,353.08,353.93,7797.0,353.33,354.14,353.08,353.93,7797.0
2024-12-20 11:00:00,353.66,354.79,353.66,354.61,3162.0,353.66,354.79,353.66,354.61,3162.0
2024-12-20 11:05:00,354.57,354.79,354.57,354.79,1214.0,354.57,354.79,354.57,354.79,1214.0
2024-12-20 11:10:00,354.29,354.71,354.23,354.35,4149.0,354.29,354.71,354.23,354.35,4149.0
2024-12-20 11:15:00,354.41,354.8,353.92,353.92,2386.0,354.41,354.8,353.92,353.92,2386.0
2024-12-20 11:20:00,354.12,354.2,353.71,353.94,2134.0,354.12,354.2,353.71,353.94,2134.0
2024-12-20 11:25:00,353.72,353.99,353.43,353.71,2087.0,353.72,353.99,353.43,353.71,2087.0
2024-12-20 11:30:00,353.85,354.93,353.85,354.85,10304.0,353.85,354.93,353.85,354.85,10304.0
2024-12-20 11:35:00,355.01,356.13,355.01,356.12,3411.0,355.01,356.13,355.01,356.12,3411.0
2024-12-20 11:40:00,356.17,356.6,355.87,356.41,3243.0,356.17,356.6,355.87,356.41,3243.0
2024-12-20 11:45:00,356.22,357.05,355.98,356.71,4654.0,356.22,357.05,355.98,356.71,4654.0
2024-12-20 11:50:00,356.9,356.9,356.46,356.49,1176.0,356.9,356.9,356.46,356.49,1176.0
2024-12-20 11:55:00,356.63,357.03,355.67,355.68,24404.0,356.63,357.03,355.67,355.68,24404.0
2024-12-20 12:00:00,355.6,356.11,354.69,355.33,7982.0,355.6,356.11,354.69,355.33,7982.0
2024-12-20 12:05:00,355.38,355.56,354.64,355.2,3877.0,355.38,355.56,354.64,355.2,3877.0
2024-12-20 12:10:00,354.94,355.28,354.8,354.93,1600.0,354.94,355.28,354.8,354.93,1600.0
2024-12-20 12:15:00,354.91,355.16,354.73,355.0,2570.0,354.91,355.16,354.73,355.0,2570.0
2024-12-20 12:20:00,354.87,355.33,354.78,355.21,7070.0,354.87,355.33,354.78,355.21,7070.0
2024-12-20 12:25:00,355.16,355.44,355.12,355.18,3422.0,355.16,355.44,355.12,355.18,3422.0
2024-12-20 12:30:00,355.25,355.32,353.87,354.61,4223.0,355.25,355.32,353.87,354.61,4223.0
2024-12-20 12:35:00,354.61,355.14,354.61,355.0,1297.0,354.61,355.14,354.61,355.0,1297.0
2024-12-20 12:40:00,355.39,355.39,355.14,355.14,646.0,355.39,355.39,355.14,355.14,646.0
2024-12-20 12:45:00,355.13,355.5,354.71,355.4,2899.0,355.13,355.5,354.71,355.4,2899.0
2024-12-20 12:50:00,355.45,355.45,354.82,355.41,3385.0,355.45,355.45,354.82,355.41,3385.0
2024-12-20 12:55:00,355.23,355.5,354.98,354.98,1409.0,355.23,355.5,354.98,354.98,1409.0
2024-12-20 13:00:00,354.95,355.01,354.59,354.69,2800.0,354.95,355.01,354.59,354.69,2800.0
2024-12-20 13:05:00,354.74,354.98,354.56,354.6,4877.0,354.74,354.98,354.56,354.6,4877.0
2024-12-20 13:10:00,354.56,354.88,354.45,354.65,2838.0,354.56,354.88,354.45,354.65,2838.0
2024-12-20 13:15:00,354.32,354.5,354.0,354.5,2246.0,354.32,354.5,354.0,354.5,2246.0
2024-12-20 13:20:00,354.38,354.64,353.91,354.22,3261.0,354.38,354.64,353.91,354.22,3261.0
2024-12-20 13:25:00,354.53,354.71,354.52,354.52,610.0,354.53,354.71,354.52,354.52,610.0
2024-12-20 13:30:00,354.19,354.2,353.83,354.18,1700.0,354.19,354.2,353.83,354.18,1700.0
2024-12-20 13:35:00,353.89,353.89,353.19,353.19,1663.0,353.89,353.89,353.19,353.19,1663.0
2024-12-20 13:40:00,353.39,353.49,353.04,353.49,1021.0,353.39,353.49,353.04,353.49,1021.0
2024-12-20 13:45:00,353.21,353.35,353.02,353.02,1217.0,353.21,353.35,353.02,353.02,1217.0
2024-12-20 13:50:00,353.01,353.79,352.87,353.78,2805.0,353.01,353.79,352.87,353.78,2805.0
2024-12-20 13:55:00,353.98,354.05,353.4,353.41,2833.0,353.98,354.05,353.4,353.41,2833.0
2024-12-20 14:00:00,353.61,353.61,352.76,352.85,900.0,353.61,353.61,352.76,352.85,900.0
2024-12-20 14:05:00,352.8,353.06,352.58,352.72,1828.0,352.8,353.06,352.58,352.72,1828.0
2024-12-20 14:10:00,352.68,352.91,352.47,352.91,2893.0,352.68,352.91,352.47,352.91,2893.0
2024-12-20 14:15:00,352.91,353.33,352.9,353.32,2000.0,352.91,353.33,352.9,353.32,2000.0
2024-12-20 14:20:00,353.62,353.63,353.2,353.41,5277.0,353.62,353.63,353.2,353.41,5277.0
2024-12-20 14:25:00,353.12,353.32,353.09,353.28,1002.0,353.12,353.32,353.09,353.28,1002.0
2024-12-20 14:30:00,353.51,354.23,353.47,353.93,2575.0,353.51,354.23,353.47,353.93,2575.0
2024-12-20 14:35:00,353.97,354.34,353.96,354.34,2491.0,353.97,354.34,353.96,354.34,2491.0
2024-12-20 14:40:00,354.34,354.34,353.72,353.72,1518.0,354.34,354.34,353.72,353.72,1518.0
2024-12-20 14:45:00,353.99,354.0,353.6,353.6,1567.0,353.99,354.0,353.6,353.6,1567.0
2024-12-20 14:50:00,353.51,353.7,353.32,353.48,2182.0,353.51,353.7,353.32,353.48,2182.0
2024-12-20 14:55:00,353.49,354.16,353.25,353.65,5194.0,353.49,354.16,353.25,353.65,5194.0
2024-12-20 15:00:00,353.82,354.1,353.46,353.95,3594.0,353.82,354.1,353.46,353.95,3594.0
2024-12-20 15:05:00,353.95,354.04,353.57,353.66,2592.0,353.95,354.04,353.57,353.66,2592.0
2024-12-20 15:10:00,353.69,353.84,353.4,353.4,1414.0,353.69,353.84,353.4,353.4,1414.0
2024-12-20 15:15:00,353.23,353.69,353.12,353.49,11942.0,353.23,353.69,353.12,353.49,11942.0
2024-12-20 15:20:00,353.46,353.75,353.27,353.42,5481.0,353.46,353.75,353.27,353.42,5481.0
2024-12-20 15:25:00,353.27,353.29,353.04,353.15,1528.0,353.27,353.29,353.04,353.15,1528.0
2024-12-20 15:30:00,353.26,353.26,351.78,352.57,24295.0,353.26,353.26,351.78,352.57,24295.0
2024-12-20 15:35:00,352.44,353.51,352.43,353.25,9750.0,352.44,353.51,352.43,353.25,9750.0
2024-12-20 15:40:00,353.36,353.86,352.9,353.86,9206.0,353.36,353.86,352.9,353.86,9206.0
2024-12-20 15:45:00,353.97,354.29,353.56,353.56,6209.0,353.97,354.29,353.56,353.56,6209.0
2024-12-20 15:50:00,353.28,353.34,351.31,352.15,34321.0,353.28,353.34,351.31,352.15,34321.0
2024-12-20 15:55:00,351.88,352.51,351.17,351.7,48467.0,351.88,352.51,351.17,351.7,48467.0
2024-12-23 09:30:00,348.67,354.0,346.57,349.91,20350.0,348.67,354.0,346.57,349.91,20350.0
2024-12-23 09:35:00,349.82,350.93,348.34,349.72,6990.0,349.82,350.93,348.34,349.72,6990.0
2024-12-23 09:40:00,349.71,349.71,347.5,347.88,13615.0,349.71,349.71,347.5,347.88,13615.0
2024-12-23 09:45:00,348.24,350.98,348.16,348.66,11198.0,348.24,350.98,348.16,348.66,11198.0
2024-12-23 09:50:00,348.67,349.44,347.97,348.83,7100.0,348.67,349.44,347.97,348.83,7100.0
2024-12-23 09:55:00,349.0,350.43,348.62,350.43,4178.0,349.0,350.43,348.62,350.43,4178.0
2024-12-23 10:00:00,349.58,350.0,348.84,348.92,3599.0,349.58,350.0,348.84,348.92,3599.0
2024-12-23 10:05:00,348.93,349.86,348.66,349.68,3737.0,348.93,349.86,348.66,349.68,3737.0
2024-12-23 10:10:00,349.58,349.86,349.19,349.86,800.0,349.58,349.86,349.19,349.86,800.0
2024-12-23 10:15:00,349.57,349.69,347.93,348.68,18078.0,349.57,349.69,347.93,348.68,18078.0
2024-12-23 10:20:00,348.29,349.01,347.58,348.63,9404.0,348.29,349.01,347.58,348.63,9404.0
2024-12-23 10:25:00,348.66,349.93,348.6,349.85,12149.0,348.66,349.93,348.6,349.85,12149.0
2024-12-23 10:30:00,349.75,350.0,349.24,350.0,9233.0,349.75,350.0,349.24,350.0,9233.0
2024-12-23 10:35:00,350.45,350.52,349.8,350.22,7821.0,350.45,350.52,349.8,350.22,7821.0
2024-12-23 10:40:00,349.83,350.0,348.99,349.77,16402.0,349.83,350.0,348.99,349.77,16402.0
2024-12-23 10:45:00,349.94,349.94,348.57,348.57,10442.0,349.94,349.94,348.57,348.57,10442.0
2024-12-23 10:50:00,348.89,349.03,348.68,348.92,3400.0,348.89,349.03,348.68,348.92,3400.0
2024-12-23 10:55:00,349.07,349.2,347.63,347.65,5115.0,349.07,349.2,347.63,347.65,5115.0
2024-12-23 11:00:00,348.05,348.33,347.78,348.12,1200.0,348.05,348.33,347.78,348.12,1200.0
2024-12-23 11:05:00,348.23,348.33,346.94,347.12,5892.0,348.23,348.33,346.94,347.12,5892.0
2024-12-23 11:10:00,347.32,347.76,347.22,347.6,1865.0,347.32,347.76,347.22,347.6,1865.0
2024-12-23 11:15:00,347.56,347.86,347.22,347.79,3917.0,347.56,347.86,347.22,347.79,3917.0
2024-12-23 11:20:00,347.79,348.07,347.67,347.94,2213.0,347.79,348.07,347.67,347.94,2213.0
2024-12-23 11:25:00,347.98,348.25,347.7,347.91,3143.0,347.98,348.25,347.7,347.91,3143.0
2024-12-23 11:30:00,348.0,348.03,347.64,347.89,5141.0,348.0,348.03,347.64,347.89,5141.0
2024-12-23 11:35:00,347.91,347.95,347.33,347.92,4690.0,347.91,347.95,347.33,347.92,4690.0
2024-12-23 11:40:00,347.84,348.34,347.83,347.98,4138.0,347.84,348.34,347.83,347.98,4138.0
2024-12-23 11:45:00,348.28,348.52,347.98,348.33,1434.0,348.28,348.52,347.98,348.33,1434.0
2024-12-23 11:50:00,348.39,348.8,348.33,348.73,1400.0,348.39,348.8,348.33,348.73,1400.0
2024-12-23 11:55:00,348.74,348.79,348.45,348.46,3193.0,348.74,348.79,348.45,348.46,3193.0
2024-12-23 12:00:00,348.85,349.63,348.85,349.19,2647.0,348.85,349.63,348.85,349.19,2647.0
2024-12-23 12:05:00,349.19,349.46,348.86,349.15,8316.0,349.19,349.46,348.86,349.15,8316.0
2024-12-23 12:10:00,348.96,349.35,348.72,348.82,1442.0,348.96,349.35,348.72,348.82,1442.0
2024-12-23 12:15:00,348.57,348.68,348.27,348.51,3634.0,348.57,348.68,348.27,348.51,3634.0
2024-12-23 12:20:00,348.56,348.67,348.26,348.51,2928.0,348.56,348.67,348.26,348.51,2928.0
2024-12-23 12:25:00,348.54,349.25,348.43,349.04,2699.0,348.54,349.25,348.43,349.04,2699.0
2024-12-23 12:30:00,348.85,349.02,348.75,349.02,1845.0,348.85,349.02,348.75,349.02,1845.0
2024-12-23 12:35:00,348.77,349.04,348.5,348.81,3300.0,348.77,349.04,348.5,348.81,3300.0
2024-12-23 12:40:00,348.8,348.93,348.46,348.76,4404.0,348.8,348.93,348.46,348.76,4404.0
2024-12-23 12:45:00,348.88,349.01,348.76,348.82,7584.0,348.88,349.01,348.76,348.82,7584.0
2024-12-23 12:50:00,348.75,349.09,348.46,348.84,4299.0,348.75,349.09,348.46,348.84,4299.0
2024-12-23 12:55:00,348.76,349.26,348.66,349.13,3500.0,348.76,349.26,348.66,349.13,3500.0
2024-12-23 13:00:00,349.13,349.28,348.97,349.28,5220.0,349.13,349.28,348.97,349.28,5220.0
2024-12-23 13:05:00,349.16,349.16,348.11,348.64,6458.0,349.16,349.16,348.11,348.64,6458.0
2024-12-23 13:10:00,348.66,349.62,348.66,349.55,3354.0,348.66,349.62,348.66,349.55,3354.0
2024-12-23 13:15:00,349.62,349.78,349.15,349.16,2134.0,349.62,349.78,349.15,349.16,2134.0
2024-12-23 13:20:00,349.3,349.8,349.27,349.4,8691.0,349.3,349.8,349.27,349.4,8691.0
2024-12-23 13:25:00,349.67,349.81,349.51,349.72,1067.0,349.67,349.81,349.51,349.72,1067.0
2024-12-23 13:30:00,349.52,349.7,349.4,349.4,700.0,349.52,349.7,349.4,349.4,700.0
2024-12-23 13:35:00,349.45,349.73,349.21,349.56,4422.0,349.45,349.73,349.21,349.56,4422.0
2024-12-23 13:40:00,349.59,349.59,348.96,348.96,2067.0,349.59,349.59,348.96,348.96,2067.0
2024-12-23 13:45:00,349.07,349.36,348.69,349.36,2546.0,349.07,349.36,348.69,349.36,2546.0
2024-12-23 13:50:00,349.64,349.66,349.2,349.5,1167.0,349.64,349.66,349.2,349.5,1167.0
2024-12-23 13:55:00,349.64,349.78,349.53,349.71,1834.0,349.64,349.78,349.53,349.71,1834.0
2024-12-23 14:00:00,349.86,349.86,349.54,349.69,2361.0,349.86,349.86,349.54,349.69,2361.0
2024-12-23 14:05:00,349.61,349.87,349.61,349.86,967.0,349.61,349.87,349.61,349.86,967.0
2024-12-23 14:10:00,349.68,349.87,349.67,349.86,2230.0,349.68,349.87,349.67,349.86,2230.0
2024-12-23 14:15:00,349.76,349.89,349.7,349.81,1200.0,349.76,349.89,349.7,349.81,1200.0
2024-12-23 14:20:00,349.81,349.98,349.56,349.63,5469.0,349.81,349.98,349.56,349.63,5469.0
2024-12-23 14:25:00,349.62,349.64,349.41,349.5,1489.0,349.62,349.64,349.41,349.5,1489.0
2024-12-23 14:30:00,349.64,349.77,349.49,349.53,3272.0,349.64,349.77,349.49,349.53,3272.0
2024-12-23 14:35:00,349.55,349.73,349.31,349.73,2061.0,349.55,349.73,349.31,349.73,2061.0
2024-12-23 14:40:00,349.62,349.73,349.49,349.71,2700.0,349.62,349.73,349.49,349.71,2700.0
2024-12-23 14:45:00,349.77,350.24,349.77,349.94,3440.0,349.77,350.24,349.77,349.94,3440.0
2024-12-23 14:50:00,350.27,350.39,350.07,350.23,2428.0,350.27,350.39,350.07,350.23,2428.0
2024-12-23 14:55:00,350.17,350.23,349.73,349.73,12871.0,350.17,350.23,349.73,349.73,12871.0
2024-12-23 15:00:00,349.58,350.23,349.28,350.23,5481.0,349.58,350.23,349.28,350.23,5481.0
2024-12-23 15:05:00,350.23,350.45,350.04,350.15,2925.0,350.23,350.45,350.04,350.15,2925.0
2024-12-23 15:10:00,350.26,350.36,349.97,350.13,4486.0,350.26,350.36,349.97,350.13,4486.0
2024-12-23 15:15:00,350.25,350.27,349.24,349.27,7930.0,350.25,350.27,349.24,349.27,7930.0
2024-12-23 15:20:00,349.44,349.65,349.05,349.25,6200.0,349.44,349.65,349.05,349.25,6200.0
2024-12-23 15:25:00,349.28,349.82,349.27,349.68,7561.0,349.28,349.82,349.27,349.68,7561.0
2024-12-23 15:30:00,349.8,349.98,349.79,349.89,1200.0,349.8,349.98,349.79,349.89,1200.0
2024-12-23 15:35:00,349.99,350.48,349.99,350.17,11184.0,349.99,350.48,349.99,350.17,11184.0
2024-12-23 15:40:00,350.51,350.51,349.08,349.35,14383.0,350.51,350.51,349.08,349.35,14383.0
2024-12-23 15:45:00,349.36,349.49,348.67,349.02,6197.0,349.36,349.49,348.67,349.02,6197.0
2024-12-23 15:50:00,349.03,349.48,348.59,349.21,27525.0,349.03,349.48,348.59,349.21,27525.0
2024-12-23 15:55:00,349.34,349.59,349.06,349.59,43945.0,349.34,349.59,349.06,349.59,43945.0
2024-12-24 09:30:00,347.82,349.56,347.82,349.56,4912.0,347.82,349.56,347.82,349.56,4912.0
2024-12-24 09:35:00,347.2,348.05,345.9,347.89,13752.0,347.2,348.05,345.9,347.89,13752.0
2024-12-24 09:40:00,348.4,349.16,347.84,348.52,10502.0,348.4,349.16,347.84,348.52,10502.0
2024-12-24 09:45:00,347.93,348.5,347.78,348.16,2375.0,347.93,348.5,347.78,348.16,2375.0
2024-12-24 09:50:00,347.6,350.13,347.53,348.75,24305.0,347.6,350.13,347.53,348.75,24305.0
2024-12-24 09:55:00,348.79,348.79,348.09,348.13,1300.0,348.79,348.79,348.09,348.13,1300.0
2024-12-24 10:00:00,348.21,348.99,348.0,348.81,3944.0,348.21,348.99,348.0,348.81,3944.0
2024-12-24 10:05:00,349.0,349.26,348.73,349.07,1987.0,349.0,349.26,348.73,349.07,1987.0
2024-12-24 10:10:00,349.09,349.58,348.98,349.11,1488.0,349.09,349.58,348.98,349.11,1488.0
2024-12-24 10:15:00,349.78,350.11,349.52,350.11,412.0,349.78,350.11,349.52,350.11,412.0
2024-12-24 10:20:00,349.77,349.81,349.41,349.63,2240.0,349.77,349.81,349.41,349.63,2240.0
2024-12-24 10:25:00,349.52,349.84,349.52,349.81,704.0,349.52,349.84,349.52,349.81,704.0
2024-12-24 10:30:00,349.59,349.84,349.52,349.59,818.0,349.59,349.84,349.52,349.59,818.0
2024-12-24 10:35:00,349.78,349.86,349.0,349.07,4136.0,349.78,349.86,349.0,349.07,4136.0
2024-12-24 10:40:00,349.12,349.42,348.79,349.38,4540.0,349.12,349.42,348.79,349.38,4540.0
2024-12-24 10:45:00,349.38,349.75,349.32,349.71,1284.0,349.38,349.75,349.32,349.71,1284.0
2024-12-24 10:50:00,349.26,349.34,349.26,349.33,545.0,349.26,349.34,349.26,349.33,545.0
2024-12-24 10:55:00,349.15,349.66,349.14,349.56,1100.0,349.15,349.66,349.14,349.56,1100.0
2024-12-24 11:00:00,349.36,349.36,349.11,349.29,3783.0,349.36,349.36,349.11,349.29,3783.0
2024-12-24 11:05:00,349.27,349.58,349.26,349.46,9718.0,349.27,349.58,349.26,349.46,9718.0
2024-12-24 11:10:00,349.47,350.06,349.46,350.06,2525.0,349.47,350.06,349.46,350.06,2525.0
2024-12-24 11:15:00,349.69,349.83,349.24,349.44,1508.0,349.69,349.83,349.24,349.44,1508.0
2024-12-24 11:20:00,349.24,349.42,349.12,349.38,2157.0,349.24,349.42,349.12,349.38,2157.0
2024-12-24 11:25:00,349.42,349.85,349.33,349.76,4678.0,349.42,349.85,349.33,349.76,4678.0
2024-12-24 11:30:00,349.65,350.0,349.54,349.91,2058.0,349.65,350.0,349.54,349.91,2058.0
2024-12-24 11:35:00,350.05,350.35,350.05,350.35,400.0,350.05,350.35,350.05,350.35,400.0
2024-12-24 11:40:00,350.43,350.46,350.14,350.27,1756.0,350.43,350.46,350.14,350.27,1756.0
2024-12-24 11:45:00,350.45,350.47,350.13,350.47,418.0,350.45,350.47,350.13,350.47,418.0
2024-12-24 11:50:00,350.33,350.47,350.01,350.01,1518.0,350.33,350.47,350.01,350.01,1518.0
2024-12-24 11:55:00,350.29,350.59,350.21,350.21,1500.0,350.29,350.59,350.21,350.21,1500.0
2024-12-24 12:00:00,350.2,350.72,350.2,350.57,2028.0,350.2,350.72,350.2,350.57,2028.0
2024-12-24 12:05:00,350.71,350.75,350.34,350.75,1800.0,350.71,350.75,350.34,350.75,1800.0
2024-12-24 12:10:00,350.92,350.92,350.46,350.49,876.0,350.92,350.92,350.46,350.49,876.0
2024-12-24 12:15:00,350.59,350.59,350.23,350.23,714.0,350.59,350.59,350.23,350.23,714.0
2024-12-24 12:20:00,350.32,350.38,350.27,350.27,921.0,350.32,350.38,350.27,350.27,921.0
2024-12-24 12:25:00,350.26,350.39,350.26,350.34,500.0,350.26,350.39,350.26,350.34,500.0
2024-12-24 12:30:00,350.44,350.88,350.43,350.79,1309.0,350.44,350.88,350.43,350.79,1309.0
2024-12-24 12:35:00,351.05,351.07,350.73,350.85,1044.0,351.05,351.07,350.73,350.85,1044.0
2024-12-24 12:40:00,350.88,350.88,350.53,350.53,530.0,350.88,350.88,350.53,350.53,530.0
2024-12-24 12:45:00,350.85,351.06,350.79,350.79,821.0,350.85,351.06,350.79,350.79,821.0
2024-12-24 12:50:00,351.0,352.29,350.84,352.03,3962.0,351.0,352.29,350.84,352.03,3962.0
2024-12-24 12:55:00,352.14,352.44,351.72,352.1,16633.0,352.14,352.44,351.72,352.1,16633.0
2024-12-26 09:30:00,349.14,351.69,349.14,351.27,7653.0,349.14,351.69,349.14,351.27,7653.0
2024-12-26 09:35:00,351.39,351.39,349.67,349.67,300.0,351.39,351.39,349.67,349.67,300.0
2024-12-26 09:40:00,350.78,351.07,350.78,351.07,200.0,350.78,351.07,350.78,351.07,200.0
2024-12-26 09:45:00,351.44,351.48,350.89,351.48,1551.0,351.44,351.48,350.89,351.48,1551.0
2024-12-26 09:50:00,351.5,351.51,350.86,351.25,1125.0,351.5,351.51,350.86,351.25,1125.0
2024-12-26 09:55:00,351.35,351.35,350.85,350.85,1166.0,351.35,351.35,350.85,350.85,1166.0
2024-12-26 10:00:00,350.89,352.1,350.89,352.1,720.0,350.89,352.1,350.89,352.1,720.0
2024-12-26 10:05:00,352.7,352.7,351.88,352.34,1221.0,352.7,352.7,351.88,352.34,1221.0
2024-12-26 10:10:00,352.82,353.05,352.36,352.68,1939.0,352.82,353.05,352.36,352.68,1939.0
2024-12-26 10:15:00,352.45,353.09,352.45,352.69,700.0,352.45,353.09,352.45,352.69,700.0
2024-12-26 10:20:00,352.75,352.92,352.4,352.47,1731.0,352.75,352.92,352.4,352.47,1731.0
2024-12-26 10:25:00,352.35,352.5,352.06,352.47,2347.0,352.35,352.5,352.06,352.47,2347.0
2024-12-26 10:30:00,352.46,353.15,352.45,352.72,1438.0,352.46,353.15,352.45,352.72,1438.0
2024-12-26 10:35:00,352.49,352.6,352.32,352.32,300.0,352.49,352.6,352.32,352.32,300.0
2024-12-26 10:40:00,352.66,352.66,352.27,352.6,400.0,352.66,352.66,352.27,352.6,400.0
2024-12-26 10:45:00,352.33,352.73,352.21,352.6,1673.0,352.33,352.73,352.21,352.6,1673.0
2024-12-26 10:50:00,352.98,353.01,352.55,352.56,1111.0,352.98,353.01,352.55,352.56,1111.0
2024-12-26 10:55:00,352.91,352.91,352.54,352.54,1228.0,352.91,352.91,352.54,352.54,1228.0
2024-12-26 11:00:00,352.63,352.69,352.63,352.69,400.0,352.63,352.69,352.63,352.69,400.0
2024-12-26 11:05:00,352.73,352.73,352.1,352.1,1422.0,352.73,352.73,352.1,352.1,1422.0
2024-12-26 11:10:00,352.53,352.77,352.53,352.77,400.0,352.53,352.77,352.53,352.77,400.0
2024-12-26 11:15:00,352.98,352.98,352.9,352.9,400.0,352.98,352.98,352.9,352.9,400.0
2024-12-26 11:20:00,352.55,352.67,352.4,352.41,913.0,352.55,352.67,352.4,352.41,913.0
2024-12-26 11:25:00,352.51,352.69,352.23,352.52,2204.0,352.51,352.69,352.23,352.52,2204.0
2024-12-26 11:30:00,352.6,352.66,352.53,352.53,600.0,352.6,352.66,352.53,352.53,600.0
2024-12-26 11:35:00,352.68,352.72,352.53,352.72,1507.0,352.68,352.72,352.53,352.72,1507.0
2024-12-26 11:40:00,352.78,352.92,352.57,352.79,1903.0,352.78,352.92,352.57,352.79,1903.0
2024-12-26 11:45:00,352.63,352.78,352.6,352.6,400.0,352.63,352.78,352.6,352.6,400.0
2024-12-26 11:50:00,352.78,353.12,352.77,353.12,400.0,352.78,353.12,352.77,353.12,400.0
2024-12-26 11:55:00,352.92,353.09,352.58,352.58,1382.0,352.92,353.09,352.58,352.58,1382.0
2024-12-26 12:00:00,352.77,352.77,352.24,352.24,1217.0,352.77,352.77,352.24,352.24,1217.0
2024-12-26 12:05:00,352.38,352.38,352.22,352.28,310.0,352.38,352.38,352.22,352.28,310.0
2024-12-26 12:10:00,352.28,352.28,351.97,351.97,500.0,352.28,352.28,351.97,351.97,500.0
2024-12-26 12:15:00,352.06,352.06,352.06,352.06,100.0,352.06,352.06,352.06,352.06,100.0
2024-12-26 12:20:00,352.05,352.05,351.55,351.61,1152.0,352.05,352.05,351.55,351.61,1152.0
2024-12-26 12:25:00,351.61,351.61,351.21,351.21,1430.0,351.61,351.61,351.21,351.21,1430.0
2024-12-26 12:30:00,351.23,351.46,351.21,351.46,500.0,351.23,351.46,351.21,351.46,500.0
2024-12-26 12:35:00,351.31,351.39,351.14,351.25,508.0,351.31,351.39,351.14,351.25,508.0
2024-12-26 12:40:00,351.11,351.32,351.11,351.31,200.0,351.11,351.32,351.11,351.31,200.0
2024-12-26 12:45:00,351.35,351.35,351.14,351.3,867.0,351.35,351.35,351.14,351.3,867.0
2024-12-26 12:50:00,351.37,351.38,351.14,351.14,550.0,351.37,351.38,351.14,351.14,550.0
2024-12-26 12:55:00,351.36,351.36,351.36,351.36,100.0,351.36,351.36,351.36,351.36,100.0
2024-12-26 13:00:00,351.36,351.42,351.33,351.34,532.0,351.36,351.42,351.33,351.34,532.0
2024-12-26 13:05:00,351.3,351.46,351.3,351.39,900.0,351.3,351.46,351.3,351.39,900.0
2024-12-26 13:10:00,351.38,351.38,351.24,351.28,500.0,351.38,351.38,351.24,351.28,500.0
2024-12-26 13:15:00,351.21,351.65,351.21,351.43,979.0,351.21,351.65,351.21,351.43,979.0
2024-12-26 13:20:00,351.44,351.84,351.44,351.64,600.0,351.44,351.84,351.44,351.64,600.0
2024-12-26 13:25:00,351.91,351.91,351.81,351.81,200.0,351.91,351.91,351.81,351.81,200.0
2024-12-26 13:30:00,351.73,351.73,351.44,351.44,656.0,351.73,351.73,351.44,351.44,656.0
2024-12-26 13:35:00,351.21,351.22,351.19,351.2,500.0,351.21,351.22,351.19,351.2,500.0
2024-12-26 13:40:00,351.44,351.44,351.31,351.31,200.0,351.44,351.44,351.31,351.31,200.0
2024-12-26 13:45:00,351.57,351.57,351.56,351.56,217.0,351.57,351.57,351.56,351.56,217.0
2024-12-26 13:50:00,351.34,351.34,351.34,351.34,100.0,351.34,351.34,351.34,351.34,100.0
2024-12-26 13:55:00,351.48,351.48,351.47,351.48,200.0,351.48,351.48,351.47,351.48,200.0
2024-12-26 14:00:00,351.43,351.74,351.43,351.74,3108.0,351.43,351.74,351.43,351.74,3108.0
2024-12-26 14:05:00,351.54,351.54,351.39,351.39,500.0,351.54,351.54,351.39,351.39,500.0
2024-12-26 14:10:00,351.26,351.5,351.13,351.16,1799.0,351.26,351.5,351.13,351.16,1799.0
2024-12-26 14:15:00,351.31,351.32,350.94,350.97,1995.0,351.31,351.32,350.94,350.97,1995.0
2024-12-26 14:20:00,351.01,351.01,351.01,351.01,100.0,351.01,351.01,351.01,351.01,100.0
2024-12-26 14:25:00,350.93,351.11,350.93,351.11,400.0,350.93,351.11,350.93,351.11,400.0
2024-12-26 14:30:00,350.95,351.15,350.93,351.15,417.0,350.95,351.15,350.93,351.15,417.0
2024-12-26 14:35:00,350.82,350.82,350.8,350.8,200.0,350.82,350.82,350.8,350.8,200.0
2024-12-26 14:40:00,351.1,351.25,351.1,351.25,500.0,351.1,351.25,351.1,351.25,500.0
2024-12-26 14:45:00,351.28,351.28,351.12,351.12,900.0,351.28,351.28,351.12,351.12,900.0
2024-12-26 14:50:00,351.3,351.49,351.12,351.49,844.0,351.3,351.49,351.12,351.49,844.0
2024-12-26 14:55:00,351.49,351.49,351.33,351.33,500.0,351.49,351.49,351.33,351.33,500.0
2024-12-26 15:00:00,351.3,351.3,351.2,351.2,200.0,351.3,351.3,351.2,351.2,200.0
2024-12-26 15:05:00,351.41,351.61,351.21,351.6,1036.0,351.41,351.61,351.21,351.6,1036.0
2024-12-26 15:10:00,351.55,352.17,351.49,352.17,3600.0,351.55,352.17,351.49,352.17,3600.0
2024-12-26 15:15:00,352.1,352.1,351.76,351.88,2214.0,352.1,352.1,351.76,351.88,2214.0
2024-12-26 15:20:00,351.75,351.99,351.7,351.99,800.0,351.75,351.99,351.7,351.99,800.0
2024-12-26 15:25:00,351.91,352.05,351.64,351.64,2305.0,351.91,352.05,351.64,351.64,2305.0
2024-12-26 15:30:00,351.6,351.94,351.46,351.91,2147.0,351.6,351.94,351.46,351.91,2147.0
2024-12-26 15:35:00,352.0,352.43,352.0,352.14,3026.0,352.0,352.43,352.0,352.14,3026.0
2024-12-26 15:40:00,352.22,352.5,352.05,352.5,3057.0,352.22,352.5,352.05,352.5,3057.0
2024-12-26 15:45:00,352.39,352.68,352.36,352.53,2650.0,352.39,352.68,352.36,352.53,2650.0
2024-12-26 15:50:00,352.69,353.29,352.69,352.82,7404.0,352.69,353.29,352.69,352.82,7404.0
2024-12-26 15:55:00,352.85,353.14,351.77,351.77,14794.0,352.85,353.14,351.77,351.77,14794.0
2024-12-27 09:30:00,349.3,351.13,348.26,348.29,5738.0,349.3,351.13,348.26,348.29,5738.0
2024-12-27 09:35:00,349.77,350.57,349.12,350.43,2228.0,349.77,350.57,349.12,350.43,2228.0
2024-12-27 09:40:00,350.47,350.47,350.46,350.47,100.0,350.47,350.47,350.46,350.47,100.0
2024-12-27 09:45:00,350.99,351.02,350.31,350.9,1080.0,350.99,351.02,350.31,350.9,1080.0
2024-12-27 09:50:00,350.08,350.91,349.98,350.08,2011.0,350.08,350.91,349.98,350.08,2011.0
2024-12-27 09:55:00,349.63,349.85,349.6,349.7,925.0,349.63,349.85,349.6,349.7,925.0
2024-12-27 10:00:00,349.84,349.84,348.26,348.6,1529.0,349.84,349.84,348.26,348.6,1529.0
2024-12-27 10:05:00,347.92,348.79,347.92,348.22,1500.0,347.92,348.79,347.92,348.22,1500.0
2024-12-27 10:10:00,348.35,348.57,347.85,348.44,1545.0,348.35,348.57,347.85,348.44,1545.0
2024-12-27 10:15:00,348.2,348.26,347.39,347.39,1980.0,348.2,348.26,347.39,347.39,1980.0
2024-12-27 10:20:00,347.67,348.65,347.47,347.97,3953.0,347.67,348.65,347.47,347.97,3953.0
2024-12-27 10:25:00,347.55,347.55,346.72,346.73,1756.0,347.55,347.55,346.72,346.73,1756.0
2024-12-27 10:30:00,346.56,346.76,346.39,346.52,1119.0,346.56,346.76,346.39,346.52,1119.0
2024-12-27 10:35:00,346.4,346.83,346.31,346.7,1400.0,346.4,346.83,346.31,346.7,1400.0
2024-12-27 10:40:00,346.69,347.38,346.68,347.25,1100.0,346.69,347.38,346.68,347.25,1100.0
2024-12-27 10:45:00,347.14,347.28,346.92,347.28,1025.0,347.14,347.28,346.92,347.28,1025.0
2024-12-27 10:50:00,347.88,348.06,347.75,348.06,1532.0,347.88,348.06,347.75,348.06,1532.0
2024-12-27 10:55:00,348.11,348.3,347.87,347.87,1484.0,348.11,348.3,347.87,347.87,1484.0
2024-12-27 11:00:00,348.07,348.11,347.28,347.53,3398.0,348.07,348.11,347.28,347.53,3398.0
2024-12-27 11:05:00,347.54,347.73,347.2,347.2,1235.0,347.54,347.73,347.2,347.2,1235.0
2024-12-27 11:10:00,346.93,346.93,346.56,346.57,830.0,346.93,346.93,346.56,346.57,830.0
2024-12-27 11:15:00,346.81,347.11,346.81,346.99,1181.0,346.81,347.11,346.81,346.99,1181.0
2024-12-27 11:20:00,347.27,347.51,347.27,347.51,1016.0,347.27,347.51,347.27,347.51,1016.0
2024-12-27 11:25:00,347.35,347.74,347.34,347.74,500.0,347.35,347.74,347.34,347.74,500.0
2024-12-27 11:30:00,347.8,348.22,347.77,347.84,1100.0,347.8,348.22,347.77,347.84,1100.0
2024-12-27 11:35:00,347.75,348.11,347.75,347.75,825.0,347.75,348.11,347.75,347.75,825.0
2024-12-27 11:40:00,347.73,347.88,347.36,347.5,1120.0,347.73,347.88,347.36,347.5,1120.0
2024-12-27 11:45:00,347.82,347.93,347.48,347.48,1300.0,347.82,347.93,347.48,347.48,1300.0
2024-12-27 11:50:00,347.44,347.44,346.89,346.89,700.0,347.44,347.44,346.89,346.89,700.0
2024-12-27 11:55:00,347.05,347.05,346.55,346.56,707.0,347.05,347.05,346.55,346.56,707.0
2024-12-27 12:00:00,346.79,346.81,346.79,346.81,300.0,346.79,346.81,346.79,346.81,300.0
2024-12-27 12:05:00,346.73,346.77,346.51,346.57,1260.0,346.73,346.77,346.51,346.57,1260.0
2024-12-27 12:10:00,347.04,347.04,346.58,346.83,600.0,347.04,347.04,346.58,346.83,600.0
2024-12-27 12:15:00,346.88,346.89,346.53,346.79,600.0,346.88,346.89,346.53,346.79,600.0
2024-12-27 12:20:00,346.52,346.87,346.52,346.69,1321.0,346.52,346.87,346.52,346.69,1321.0
2024-12-27 12:25:00,347.04,347.36,346.81,346.97,600.0,347.04,347.36,346.81,346.97,600.0
2024-12-27 12:30:00,347.09,347.24,346.97,346.97,600.0,347.09,347.24,346.97,346.97,600.0
2024-12-27 12:35:00,346.89,347.05,346.65,346.65,600.0,346.89,347.05,346.65,346.65,600.0
2024-12-27 12:40:00,346.88,347.2,346.68,347.04,2444.0,346.88,347.2,346.68,347.04,2444.0
2024-12-27 12:45:00,347.08,347.22,346.39,346.39,1296.0,347.08,347.22,346.39,346.39,1296.0
2024-12-27 12:50:00,346.56,346.72,346.39,346.72,500.0,346.56,346.72,346.39,346.72,500.0
2024-12-27 12:55:00,346.72,346.72,346.58,346.58,200.0,346.72,346.72,346.58,346.58,200.0
2024-12-27 13:00:00,346.36,346.85,346.36,346.79,2007.0,346.36,346.85,346.36,346.79,2007.0
2024-12-27 13:05:00,346.84,346.86,346.32,346.32,1140.0,346.84,346.86,346.32,346.32,1140.0
2024-12-27 13:10:00,346.39,346.49,346.39,346.49,811.0,346.39,346.49,346.39,346.49,811.0
2024-12-27 13:15:00,346.5,346.87,346.48,346.69,944.0,346.5,346.87,346.48,346.69,944.0
2024-12-27 13:20:00,346.78,346.78,346.45,346.71,567.0,346.78,346.78,346.45,346.71,567.0
2024-12-27 13:25:00,346.72,346.81,346.51,346.8,1408.0,346.72,346.81,346.51,346.8,1408.0
2024-12-27 13:30:00,346.65,346.72,346.51,346.67,1119.0,346.65,346.72,346.51,346.67,1119.0
2024-12-27 13:35:00,346.68,346.83,346.46,346.81,1295.0,346.68,346.83,346.46,346.81,1295.0
2024-12-27 13:40:00,347.09,347.09,346.63,346.63,590.0,347.09,347.09,346.63,346.63,590.0
2024-12-27 13:45:00,346.72,347.04,346.58,347.04,642.0,346.72,347.04,346.58,347.04,642.0
2024-12-27 13:50:00,347.02,347.63,347.02,347.37,1653.0,347.02,347.63,347.02,347.37,1653.0
2024-12-27 13:55:00,347.27,347.78,347.19,347.73,1358.0,347.27,347.78,347.19,347.73,1358.0
2024-12-27 14:00:00,347.35,347.62,347.08,347.39,2466.0,347.35,347.62,347.08,347.39,2466.0
2024-12-27 14:05:00,347.08,348.03,347.08,347.98,2477.0,347.08,348.03,347.08,347.98,2477.0
2024-12-27 14:10:00,347.87,347.94,347.56,347.57,1584.0,347.87,347.94,347.56,347.57,1584.0
2024-12-27 14:15:00,347.56,348.1,347.56,348.1,1873.0,347.56,348.1,347.56,348.1,1873.0
2024-12-27 14:20:00,348.2,348.3,347.78,347.81,625.0,348.2,348.3,347.78,347.81,625.0
2024-12-27 14:25:00,347.86,347.99,347.73,347.73,700.0,347.86,347.99,347.73,347.73,700.0
2024-12-27 14:30:00,347.74,347.85,347.55,347.67,900.0,347.74,347.85,347.55,347.67,900.0
2024-12-27 14:35:00,347.83,348.15,347.66,347.98,1965.0,347.83,348.15,347.66,347.98,1965.0
2024-12-27 14:40:00,348.23,348.45,347.93,348.28,800.0,348.23,348.45,347.93,348.28,800.0
2024-12-27 14:45:00,348.28,348.44,348.12,348.14,2055.0,348.28,348.44,348.12,348.14,2055.0
2024-12-27 14:50:00,348.3,348.3,347.85,347.92,915.0,348.3,348.3,347.85,347.92,915.0
2024-12-27 14:55:00,348.42,348.77,348.27,348.27,1600.0,348.42,348.77,348.27,348.27,1600.0
2024-12-27 15:00:00,348.45,348.58,348.2,348.24,1500.0,348.45,348.58,348.2,348.24,1500.0
2024-12-27 15:05:00,348.13,348.31,347.73,348.15,1900.0,348.13,348.31,347.73,348.15,1900.0
2024-12-27 15:10:00,347.87,347.87,347.39,347.39,900.0,347.87,347.87,347.39,347.39,900.0
2024-12-27 15:15:00,347.26,347.65,347.15,347.23,1928.0,347.26,347.65,347.15,347.23,1928.0
2024-12-27 15:20:00,347.0,347.13,346.65,346.94,1000.0,347.0,347.13,346.65,346.94,1000.0
2024-12-27 15:25:00,346.9,347.24,346.9,347.24,1480.0,346.9,347.24,346.9,347.24,1480.0
2024-12-27 15:30:00,347.33,347.33,347.1,347.29,2553.0,347.33,347.33,347.1,347.29,2553.0
2024-12-27 15:35:00,347.1,347.38,346.98,347.1,2743.0,347.1,347.38,346.98,347.1,2743.0
2024-12-27 15:40:00,347.19,347.45,346.69,346.96,2792.0,347.19,347.45,346.69,346.96,2792.0
2024-12-27 15:45:00,347.03,347.71,347.02,347.53,4649.0,347.03,347.71,347.02,347.53,4649.0
2024-12-27 15:50:00,347.63,349.03,347.62,348.66,12733.0,347.63,349.03,347.62,348.66,12733.0
2024-12-27 15:55:00,348.93,349.03,348.35,348.68,23137.0,348.93,349.03,348.35,348.68,23137.0
2024-12-30 09:30:00,347.23,347.23,344.26,345.24,5777.0,347.23,347.23,344.26,345.24,5777.0
2024-12-30 09:35:00,345.31,345.32,344.24,344.24,1953.0,345.31,345.32,344.24,344.24,1953.0
2024-12-30 09:40:00,344.48,344.51,342.94,343.26,4048.0,344.48,344.51,342.94,343.26,4048.0
2024-12-30 09:45:00,343.11,344.11,343.11,343.3,1382.0,343.11,344.11,343.11,343.3,1382.0
2024-12-30 09:50:00,343.17,343.17,341.94,342.42,1643.0,343.17,343.17,341.94,342.42,1643.0
2024-12-30 09:55:00,342.29,342.29,340.98,342.1,800.0,342.29,342.29,340.98,342.1,800.0
2024-12-30 10:00:00,341.99,342.47,341.26,341.61,1759.0,341.99,342.47,341.26,341.61,1759.0
2024-12-30 10:05:00,342.22,342.75,342.22,342.7,1100.0,342.22,342.75,342.22,342.7,1100.0
2024-12-30 10:10:00,342.64,342.82,341.47,341.47,2982.0,342.64,342.82,341.47,341.47,2982.0
2024-12-30 10:15:00,341.8,342.46,341.8,342.32,5200.0,341.8,342.46,341.8,342.32,5200.0
2024-12-30 10:20:00,342.33,342.79,341.9,341.91,2800.0,342.33,342.79,341.9,341.91,2800.0
2024-12-30 10:25:00,342.4,342.53,342.16,342.33,800.0,342.4,342.53,342.16,342.33,800.0
2024-12-30 10:30:00,342.03,342.56,342.0,342.29,1317.0,342.03,342.56,342.0,342.29,1317.0
2024-12-30 10:35:00,342.37,343.01,342.13,343.01,1700.0,342.37,343.01,342.13,343.01,1700.0
2024-12-30 10:40:00,343.28,343.76,343.15,343.24,1900.0,343.28,343.76,343.15,343.24,1900.0
2024-12-30 10:45:00,343.17,343.83,342.95,343.0,2200.0,343.17,343.83,342.95,343.0,2200.0
2024-12-30 10:50:00,343.02,343.45,343.02,343.05,1250.0,343.02,343.45,343.02,343.05,1250.0
2024-12-30 10:55:00,343.25,343.52,343.25,343.39,300.0,343.25,343.52,343.25,343.39,300.0
2024-12-30 11:00:00,343.6,344.18,343.6,344.0,800.0,343.6,344.18,343.6,344.0,800.0
2024-12-30 11:05:00,343.85,344.26,343.74,344.19,1825.0,343.85,344.26,343.74,344.19,1825.0
2024-12-30 11:10:00,344.19,344.19,344.19,344.19,0.0,344.19,344.19,344.19,344.19,0.0
2024-12-30 11:15:00,344.41,344.57,344.13,344.57,1000.0,344.41,344.57,344.13,344.57,1000.0
2024-12-30 11:20:00,344.41,344.58,344.4,344.41,1860.0,344.41,344.58,344.4,344.41,1860.0
2024-12-30 11:25:00,344.26,344.49,344.1,344.49,2161.0,344.26,344.49,344.1,344.49,2161.0
2024-12-30 11:30:00,344.53,344.55,344.17,344.17,1358.0,344.53,344.55,344.17,344.17,1358.0
2024-12-30 11:35:00,344.3,344.4,344.13,344.4,496.0,344.3,344.4,344.13,344.4,496.0
2024-12-30 11:40:00,344.44,344.91,344.44,344.91,1696.0,344.44,344.91,344.44,344.91,1696.0
2024-12-30 11:45:00,344.63,344.63,343.8,343.88,1500.0,344.63,344.63,343.8,343.88,1500.0
2024-12-30 11:50:00,344.09,344.4,344.09,344.35,400.0,344.09,344.4,344.09,344.35,400.0
2024-12-30 11:55:00,344.25,344.57,344.25,344.57,300.0,344.25,344.57,344.25,344.57,300.0
2024-12-30 12:00:00,344.55,344.92,344.54,344.57,700.0,344.55,344.92,344.54,344.57,700.0
2024-12-30 12:05:00,344.46,344.63,344.3,344.3,454.0,344.46,344.63,344.3,344.3,454.0
2024-12-30 12:10:00,344.82,345.18,344.62,344.63,4274.0,344.82,345.18,344.62,344.63,4274.0
2024-12-30 12:15:00,344.94,345.18,344.6,344.6,6838.0,344.94,345.18,344.6,344.6,6838.0
2024-12-30 12:20:00,344.89,345.56,344.89,345.2,2115.0,344.89,345.56,344.89,345.2,2115.0
2024-12-30 12:25:00,345.12,345.3,345.12,345.3,200.0,345.12,345.3,345.12,345.3,200.0
2024-12-30 12:30:00,345.03,345.31,345.03,345.31,700.0,345.03,345.31,345.03,345.31,700.0
2024-12-30 12:35:00,345.35,345.4,345.3,345.3,700.0,345.35,345.4,345.3,345.3,700.0
2024-12-30 12:40:00,345.31,345.8,345.16,345.8,1800.0,345.31,345.8,345.16,345.8,1800.0
2024-12-30 12:45:00,345.69,345.78,345.68,345.78,700.0,345.69,345.78,345.68,345.78,700.0
2024-12-30 12:50:00,345.86,345.98,345.45,345.45,800.0,345.86,345.98,345.45,345.45,800.0
2024-12-30 12:55:00,345.43,345.56,345.09,345.46,1500.0,345.43,345.56,345.09,345.46,1500.0
2024-12-30 13:00:00,345.34,345.34,345.07,345.16,628.0,345.34,345.34,345.07,345.16,628.0
2024-12-30 13:05:00,345.31,345.31,345.31,345.31,100.0,345.31,345.31,345.31,345.31,100.0
2024-12-30 13:10:00,345.42,345.44,345.4,345.44,500.0,345.42,345.44,345.4,345.44,500.0
2024-12-30 13:15:00,345.39,345.41,344.91,344.91,700.0,345.39,345.41,344.91,344.91,700.0
2024-12-30 13:20:00,345.04,345.04,344.74,344.86,450.0,345.04,345.04,344.74,344.86,450.0
2024-12-30 13:25:00,344.5,344.5,344.32,344.32,200.0,344.5,344.5,344.32,344.32,200.0
2024-12-30 13:30:00,344.64,345.22,344.64,345.1,1828.0,344.64,345.22,344.64,345.1,1828.0
2024-12-30 13:35:00,345.25,345.3,344.98,345.3,825.0,345.25,345.3,344.98,345.3,825.0
2024-12-30 13:40:00,345.3,345.53,345.3,345.53,605.0,345.3,345.53,345.3,345.53,605.0
2024-12-30 13:45:00,345.69,345.69,345.51,345.51,600.0,345.69,345.69,345.51,345.51,600.0
2024-12-30 13:50:00,345.84,345.84,345.64,345.69,400.0,345.84,345.84,345.64,345.69,400.0
2024-12-30 13:55:00,345.9,345.9,345.78,345.79,1019.0,345.9,345.9,345.78,345.79,1019.0
2024-12-30 14:00:00,345.79,346.0,345.31,345.31,6834.0,345.79,346.0,345.31,345.31,6834.0
2024-12-30 14:05:00,345.27,345.5,345.18,345.18,801.0,345.27,345.5,345.18,345.18,801.0
2024-12-30 14:10:00,345.22,345.22,344.78,344.78,613.0,345.22,345.22,344.78,344.78,613.0
2024-12-30 14:15:00,344.86,345.15,344.82,344.99,1042.0,344.86,345.15,344.82,344.99,1042.0
2024-12-30 14:20:00,344.78,344.95,344.13,344.41,1916.0,344.78,344.95,344.13,344.41,1916.0
2024-12-30 14:25:00,344.66,344.8,344.49,344.62,1225.0,344.66,344.8,344.49,344.62,1225.0
2024-12-30 14:30:00,344.62,345.27,344.62,344.65,2156.0,344.62,345.27,344.62,344.65,2156.0
2024-12-30 14:35:00,344.58,344.77,344.42,344.57,705.0,344.58,344.77,344.42,344.57,705.0
2024-12-30 14:40:00,344.6,344.6,344.6,344.6,1106.0,344.6,344.6,344.6,344.6,1106.0
2024-12-30 14:45:00,344.45,344.75,344.45,344.55,695.0,344.45,344.75,344.45,344.55,695.0
2024-12-30 14:50:00,344.37,344.71,344.37,344.71,900.0,344.37,344.71,344.37,344.71,900.0
2024-12-30 14:55:00,344.54,344.62,344.51,344.62,600.0,344.54,344.62,344.51,344.62,600.0
2024-12-30 15:00:00,344.63,344.64,344.45,344.48,600.0,344.63,344.64,344.45,344.48,600.0
2024-12-30 15:05:00,344.39,344.56,344.32,344.32,1111.0,344.39,344.56,344.32,344.32,1111.0
2024-12-30 15:10:00,344.42,344.63,344.15,344.47,1532.0,344.42,344.63,344.15,344.47,1532.0
2024-12-30 15:15:00,344.47,344.66,344.3,344.43,2396.0,344.47,344.66,344.3,344.43,2396.0
2024-12-30 15:20:00,344.38,344.64,344.22,344.31,2844.0,344.38,344.64,344.22,344.31,2844.0
2024-12-30 15:25:00,344.0,344.08,343.42,343.42,3714.0,344.0,344.08,343.42,343.42,3714.0
2024-12-30 15:30:00,343.5,343.5,343.08,343.16,2624.0,343.5,343.5,343.08,343.16,2624.0
2024-12-30 15:35:00,343.25,343.32,343.04,343.23,4413.0,343.25,343.32,343.04,343.23,4413.0
2024-12-30 15:40:00,343.11,343.37,343.02,343.02,1713.0,343.11,343.37,343.02,343.02,1713.0
2024-12-30 15:45:00,343.4,343.97,343.31,343.96,3512.0,343.4,343.97,343.31,343.96,3512.0
2024-12-30 15:50:00,343.8,344.22,343.29,343.4,6119.0,343.8,344.22,343.29,343.4,6119.0
2024-12-30 15:55:00,343.18,343.88,342.98,343.15,21899.0,343.18,343.88,342.98,343.15,21899.0
2024-12-31 09:30:00,344.48,344.86,342.5,344.09,5799.0,344.48,344.86,342.5,344.09,5799.0
2024-12-31 09:35:00,344.09,344.57,344.08,344.57,300.0,344.09,344.57,344.08,344.57,300.0
2024-12-31 09:40:00,344.38,344.39,343.29,344.27,6015.0,344.38,344.39,343.29,344.27,6015.0
2024-12-31 09:45:00,343.89,345.0,343.89,344.77,1360.0,343.89,345.0,343.89,344.77,1360.0
2024-12-31 09:50:00,344.22,344.22,342.76,343.14,1218.0,344.22,344.22,342.76,343.14,1218.0
2024-12-31 09:55:00,343.81,344.0,343.32,343.32,776.0,343.81,344.0,343.32,343.32,776.0
2024-12-31 10:00:00,343.67,343.84,343.66,343.75,520.0,343.67,343.84,343.66,343.75,520.0
2024-12-31 10:05:00,343.75,343.91,343.14,343.3,700.0,343.75,343.91,343.14,343.3,700.0
2024-12-31 10:10:00,343.56,343.89,343.04,343.89,1731.0,343.56,343.89,343.04,343.89,1731.0
2024-12-31 10:15:00,343.82,343.82,342.86,343.69,1515.0,343.82,343.82,342.86,343.69,1515.0
2024-12-31 10:20:00,343.71,343.75,343.42,343.75,500.0,343.71,343.75,343.42,343.75,500.0
2024-12-31 10:25:00,343.75,343.75,342.72,342.75,2400.0,343.75,343.75,342.72,342.75,2400.0
2024-12-31 10:30:00,342.34,342.82,341.77,341.77,800.0,342.34,342.82,341.77,341.77,800.0
2024-12-31 10:35:00,341.68,342.91,341.68,342.81,2100.0,341.68,342.91,341.68,342.81,2100.0
2024-12-31 10:40:00,342.94,343.16,342.71,342.99,3620.0,342.94,343.16,342.71,342.99,3620.0
2024-12-31 10:45:00,343.08,343.45,342.76,343.01,1100.0,343.08,343.45,342.76,343.01,1100.0
2024-12-31 10:50:00,342.97,343.67,342.97,343.48,1800.0,342.97,343.67,342.97,343.48,1800.0
2024-12-31 10:55:00,343.3,343.64,343.19,343.35,3410.0,343.3,343.64,343.19,343.35,3410.0
2024-12-31 11:00:00,343.29,343.29,341.66,342.06,1592.0,343.29,343.29,341.66,342.06,1592.0
2024-12-31 11:05:00,341.94,342.01,341.81,342.01,500.0,341.94,342.01,341.81,342.01,500.0
2024-12-31 11:10:00,342.31,342.39,341.92,342.31,900.0,342.31,342.39,341.92,342.31,900.0
2024-12-31 11:15:00,342.6,342.6,342.32,342.32,400.0,342.6,342.6,342.32,342.32,400.0
2024-12-31 11:20:00,342.46,342.63,342.46,342.63,225.0,342.46,342.63,342.46,342.63,225.0
2024-12-31 11:25:00,342.39,342.46,342.05,342.05,1100.0,342.39,342.46,342.05,342.05,1100.0
2024-12-31 11:30:00,342.06,342.44,342.06,342.15,1922.0,342.06,342.44,342.06,342.15,1922.0
2024-12-31 11:35:00,342.19,342.2,342.19,342.19,100.0,342.19,342.2,342.19,342.19,100.0
2024-12-31 11:40:00,342.27,342.73,342.27,342.34,1500.0,342.27,342.73,342.27,342.34,1500.0
2024-12-31 11:45:00,342.34,342.34,342.34,342.34,0.0,342.34,342.34,342.34,342.34,0.0
2024-12-31 11:50:00,342.35,342.35,341.78,341.78,800.0,342.35,342.35,341.78,341.78,800.0
2024-12-31 11:55:00,341.62,341.62,341.62,341.62,200.0,341.62,341.62,341.62,341.62,200.0
2024-12-31 12:00:00,341.6,341.74,341.58,341.58,786.0,341.6,341.74,341.58,341.58,786.0
2024-12-31 12:05:00,342.02,342.02,342.01,342.01,200.0,342.02,342.02,342.01,342.01,200.0
2024-12-31 12:10:00,341.89,342.15,341.67,342.15,1364.0,341.89,342.15,341.67,342.15,1364.0
2024-12-31 12:15:00,341.98,341.98,341.81,341.81,300.0,341.98,341.98,341.81,341.81,300.0
2024-12-31 12:20:00,342.19,342.19,341.47,341.47,1125.0,342.19,342.19,341.47,341.47,1125.0
2024-12-31 12:25:00,341.44,341.6,341.4,341.4,700.0,341.44,341.6,341.4,341.4,700.0
2024-12-31 12:30:00,341.39,341.39,341.07,341.19,400.0,341.39,341.39,341.07,341.19,400.0
2024-12-31 12:35:00,341.07,341.25,341.06,341.24,400.0,341.07,341.25,341.06,341.24,400.0
2024-12-31 12:40:00,341.06,341.09,341.05,341.09,631.0,341.06,341.09,341.05,341.09,631.0
2024-12-31 12:45:00,341.08,341.45,341.08,341.31,900.0,341.08,341.45,341.08,341.31,900.0
2024-12-31 12:50:00,341.44,341.76,341.32,341.76,700.0,341.44,341.76,341.32,341.76,700.0
2024-12-31 12:55:00,341.77,342.51,341.76,342.5,1000.0,341.77,342.51,341.76,342.5,1000.0
2024-12-31 13:00:00,342.44,342.55,342.35,342.55,600.0,342.44,342.55,342.35,342.55,600.0
2024-12-31 13:05:00,342.35,342.62,342.16,342.46,1000.0,342.35,342.62,342.16,342.46,1000.0
2024-12-31 13:10:00,342.25,342.25,342.06,342.06,400.0,342.25,342.25,342.06,342.06,400.0
2024-12-31 13:15:00,341.86,341.91,341.85,341.85,400.0,341.86,341.91,341.85,341.85,400.0
2024-12-31 13:20:00,341.76,341.76,341.17,341.17,417.0,341.76,341.76,341.17,341.17,417.0
2024-12-31 13:25:00,341.17,341.28,341.16,341.21,400.0,341.17,341.28,341.16,341.21,400.0
2024-12-31 13:30:00,341.48,341.48,341.48,341.48,100.0,341.48,341.48,341.48,341.48,100.0
2024-12-31 13:35:00,341.43,341.69,341.3,341.69,948.0,341.43,341.69,341.3,341.69,948.0
2024-12-31 13:40:00,341.81,342.06,341.8,342.06,400.0,341.81,342.06,341.8,342.06,400.0
2024-12-31 13:45:00,342.06,342.19,341.99,342.19,700.0,342.06,342.19,341.99,342.19,700.0
2024-12-31 13:50:00,342.19,342.2,341.95,341.95,600.0,342.19,342.2,341.95,341.95,600.0
2024-12-31 13:55:00,341.84,341.89,341.77,341.77,800.0,341.84,341.89,341.77,341.77,800.0
2024-12-31 14:00:00,341.96,341.97,341.48,341.85,5905.0,341.96,341.97,341.48,341.85,5905.0
2024-12-31 14:05:00,341.86,342.48,341.85,342.48,800.0,341.86,342.48,341.85,342.48,800.0
2024-12-31 14:10:00,342.46,342.81,342.45,342.8,730.0,342.46,342.81,342.45,342.8,730.0
2024-12-31 14:15:00,342.5,342.5,342.14,342.18,1135.0,342.5,342.5,342.14,342.18,1135.0
2024-12-31 14:20:00,342.07,342.07,341.81,341.93,700.0,342.07,342.07,341.81,341.93,700.0
2024-12-31 14:25:00,342.06,342.06,341.88,341.88,402.0,342.06,342.06,341.88,341.88,402.0
2024-12-31 14:30:00,341.93,341.93,341.51,341.51,800.0,341.93,341.93,341.51,341.51,800.0
2024-12-31 14:35:00,341.76,341.99,341.76,341.86,500.0,341.76,341.99,341.76,341.86,500.0
2024-12-31 14:40:00,341.8,341.8,341.46,341.71,1000.0,341.8,341.8,341.46,341.71,1000.0
2024-12-31 14:45:00,341.78,342.0,341.75,341.94,545.0,341.78,342.0,341.75,341.94,545.0
2024-12-31 14:50:00,341.79,342.4,341.76,342.21,1500.0,341.79,342.4,341.76,342.21,1500.0
2024-12-31 14:55:00,342.47,342.47,342.29,342.44,400.0,342.47,342.47,342.29,342.44,400.0
2024-12-31 15:00:00,342.56,342.57,342.4,342.48,400.0,342.56,342.57,342.4,342.48,400.0
2024-12-31 15:05:00,342.62,342.97,342.61,342.79,800.0,342.62,342.97,342.61,342.79,800.0
2024-12-31 15:10:00,342.78,342.95,342.22,342.22,3303.0,342.78,342.95,342.22,342.22,3303.0
2024-12-31 15:15:00,342.16,342.64,342.16,342.64,2100.0,342.16,342.64,342.16,342.64,2100.0
2024-12-31 15:20:00,342.48,342.77,342.45,342.61,1420.0,342.48,342.77,342.45,342.61,1420.0
2024-12-31 15:25:00,342.56,343.06,342.48,343.06,2101.0,342.56,343.06,342.48,343.06,2101.0
2024-12-31 15:30:00,343.19,343.28,342.94,342.98,2352.0,343.19,343.28,342.94,342.98,2352.0
2024-12-31 15:35:00,343.19,343.39,343.01,343.12,1800.0,343.19,343.39,343.01,343.12,1800.0
2024-12-31 15:40:00,342.9,343.0,342.45,342.45,2612.0,342.9,343.0,342.45,342.45,2612.0
2024-12-31 15:45:00,342.65,343.05,342.29,343.05,3589.0,342.65,343.05,342.29,343.05,3589.0
2024-12-31 15:50:00,342.94,343.02,342.43,342.57,12531.0,342.94,343.02,342.43,342.57,12531.0
2024-12-31 15:55:00,342.62,343.04,342.43,342.8,25302.0,342.62,343.04,342.43,342.8,25302.0
2025-01-02 09:30:00,346.62,348.03,345.01,348.03,10311.0,346.62,348.03,345.01,348.03,10311.0
2025-01-02 09:35:00,347.52,347.52,345.22,346.27,2100.0,347.52,347.52,345.22,346.27,2100.0
2025-01-02 09:40:00,345.46,347.89,345.46,347.89,1700.0,345.46,347.89,345.46,347.89,1700.0
2025-01-02 09:45:00,347.59,348.39,346.87,348.05,2867.0,347.59,348.39,346.87,348.05,2867.0
2025-01-02 09:50:00,348.45,348.88,347.55,348.88,4171.0,348.45,348.88,347.55,348.88,4171.0
2025-01-02 09:55:00,349.02,349.6,348.58,348.85,5536.0,349.02,349.6,348.58,348.85,5536.0
2025-01-02 10:00:00,349.22,349.53,348.95,349.5,6400.0,349.22,349.53,348.95,349.5,6400.0
2025-01-02 10:05:00,349.52,349.56,348.77,348.77,6144.0,349.52,349.56,348.77,348.77,6144.0
2025-01-02 10:10:00,348.9,349.08,348.4,348.64,4082.0,348.9,349.08,348.4,348.64,4082.0
2025-01-02 10:15:00,348.63,349.19,348.32,349.18,2151.0,348.63,349.19,348.32,349.18,2151.0
2025-01-02 10:20:00,349.18,349.18,348.06,348.22,7013.0,349.18,349.18,348.06,348.22,7013.0
2025-01-02 10:25:00,348.21,348.26,347.81,348.24,2403.0,348.21,348.26,347.81,348.24,2403.0
2025-01-02 10:30:00,348.09,348.22,347.34,347.51,2689.0,348.09,348.22,347.34,347.51,2689.0
2025-01-02 10:35:00,347.27,347.99,347.05,347.05,3720.0,347.27,347.99,347.05,347.05,3720.0
2025-01-02 10:40:00,347.01,347.24,346.73,347.12,2400.0,347.01,347.24,346.73,347.12,2400.0
2025-01-02 10:45:00,347.16,347.85,347.07,347.85,861.0,347.16,347.85,347.07,347.85,861.0
2025-01-02 10:50:00,348.18,348.18,347.6,347.94,1806.0,348.18,348.18,347.6,347.94,1806.0
2025-01-02 10:55:00,348.07,348.14,347.74,348.14,1508.0,348.07,348.14,347.74,348.14,1508.0
2025-01-02 11:00:00,347.99,348.13,346.58,346.74,3684.0,347.99,348.13,346.58,346.74,3684.0
2025-01-02 11:05:00,346.57,346.76,346.38,346.67,1301.0,346.57,346.76,346.38,346.67,1301.0
2025-01-02 11:10:00,346.61,346.93,346.41,346.81,1969.0,346.61,346.93,346.41,346.81,1969.0
2025-01-02 11:15:00,346.71,346.98,346.7,346.95,1135.0,346.71,346.98,346.7,346.95,1135.0
2025-01-02 11:20:00,347.03,347.48,346.83,347.48,2527.0,347.03,347.48,346.83,347.48,2527.0
2025-01-02 11:25:00,347.4,347.4,347.12,347.3,1226.0,347.4,347.4,347.12,347.3,1226.0
2025-01-02 11:30:00,347.27,347.43,346.92,347.43,931.0,347.27,347.43,346.92,347.43,931.0
2025-01-02 11:35:00,347.39,347.87,347.37,347.87,3905.0,347.39,347.87,347.37,347.87,3905.0
2025-01-02 11:40:00,347.93,348.11,347.92,347.95,832.0,347.93,348.11,347.92,347.95,832.0
2025-01-02 11:45:00,348.11,348.31,347.83,348.31,1548.0,348.11,348.31,347.83,348.31,1548.0
2025-01-02 11:50:00,348.39,348.59,348.15,348.16,2751.0,348.39,348.59,348.15,348.16,2751.0
2025-01-02 11:55:00,348.53,348.69,348.43,348.61,1900.0,348.53,348.69,348.43,348.61,1900.0
2025-01-02 12:00:00,348.6,348.6,348.57,348.59,1000.0,348.6,348.6,348.57,348.59,1000.0
2025-01-02 12:05:00,348.63,348.69,348.38,348.53,1972.0,348.63,348.69,348.38,348.53,1972.0
2025-01-02 12:10:00,348.59,349.3,348.59,348.9,3513.0,348.59,349.3,348.59,348.9,3513.0
2025-01-02 12:15:00,348.82,349.02,348.62,348.75,1878.0,348.82,349.02,348.62,348.75,1878.0
2025-01-02 12:20:00,348.78,348.78,348.43,348.6,1648.0,348.78,348.78,348.43,348.6,1648.0
2025-01-02 12:25:00,348.61,348.84,347.32,347.32,2229.0,348.61,348.84,347.32,347.32,2229.0
2025-01-02 12:30:00,347.03,347.55,346.78,346.78,800.0,347.03,347.55,346.78,346.78,800.0
2025-01-02 12:35:00,346.86,346.86,346.46,346.57,700.0,346.86,346.86,346.46,346.57,700.0
2025-01-02 12:40:00,346.47,346.67,346.24,346.5,1300.0,346.47,346.67,346.24,346.5,1300.0
2025-01-02 12:45:00,346.37,346.38,346.36,346.36,300.0,346.37,346.38,346.36,346.36,300.0
2025-01-02 12:50:00,346.26,346.72,346.26,346.39,1520.0,346.26,346.72,346.26,346.39,1520.0
2025-01-02 12:55:00,346.81,347.04,346.81,346.89,1000.0,346.81,347.04,346.81,346.89,1000.0
2025-01-02 13:00:00,346.91,346.91,346.02,346.02,2648.0,346.91,346.91,346.02,346.02,2648.0
2025-01-02 13:05:00,346.42,346.84,346.42,346.84,730.0,346.42,346.84,346.42,346.84,730.0
2025-01-02 13:10:00,346.85,346.85,346.31,346.41,503.0,346.85,346.85,346.31,346.41,503.0
2025-01-02 13:15:00,346.35,346.43,345.93,346.43,1030.0,346.35,346.43,345.93,346.43,1030.0
2025-01-02 13:20:00,346.45,346.48,346.15,346.25,1982.0,346.45,346.48,346.15,346.25,1982.0
2025-01-02 13:25:00,346.25,346.56,346.04,346.56,2027.0,346.25,346.56,346.04,346.56,2027.0
2025-01-02 13:30:00,346.41,346.41,345.89,345.89,4506.0,346.41,346.41,345.89,345.89,4506.0
2025-01-02 13:35:00,345.83,346.33,345.83,346.33,1800.0,345.83,346.33,345.83,346.33,1800.0
2025-01-02 13:40:00,346.31,346.32,345.62,345.8,2954.0,346.31,346.32,345.62,345.8,2954.0
2025-01-02 13:45:00,346.39,346.39,346.03,346.03,1200.0,346.39,346.39,346.03,346.03,1200.0
2025-01-02 13:50:00,346.19,346.19,345.94,346.0,595.0,346.19,346.19,345.94,346.0,595.0
2025-01-02 13:55:00,346.54,346.94,346.45,346.94,303.0,346.54,346.94,346.45,346.94,303.0
2025-01-02 14:00:00,346.79,346.94,346.58,346.94,9307.0,346.79,346.94,346.58,346.94,9307.0
2025-01-02 14:05:00,346.99,347.17,346.74,346.84,903.0,346.99,347.17,346.74,346.84,903.0
2025-01-02 14:10:00,347.0,347.0,346.63,346.63,944.0,347.0,347.0,346.63,346.63,944.0
2025-01-02 14:15:00,346.73,346.75,346.42,346.46,3500.0,346.73,346.75,346.42,346.46,3500.0
2025-01-02 14:20:00,346.52,346.66,346.3,346.66,1812.0,346.52,346.66,346.3,346.66,1812.0
2025-01-02 14:25:00,346.91,347.25,346.91,347.25,500.0,346.91,347.25,346.91,347.25,500.0
2025-01-02 14:30:00,347.25,347.25,347.21,347.22,1050.0,347.25,347.25,347.21,347.22,1050.0
2025-01-02 14:35:00,347.16,347.17,346.84,347.16,1111.0,347.16,347.17,346.84,347.16,1111.0
2025-01-02 14:40:00,347.27,347.45,347.13,347.23,1347.0,347.27,347.45,347.13,347.23,1347.0
2025-01-02 14:45:00,347.22,347.54,347.0,347.52,2200.0,347.22,347.54,347.0,347.52,2200.0
2025-01-02 14:50:00,347.64,347.8,347.2,347.79,2459.0,347.64,347.8,347.2,347.79,2459.0
2025-01-02 14:55:00,347.79,347.79,347.09,347.1,3119.0,347.79,347.79,347.09,347.1,3119.0
2025-01-02 15:00:00,347.26,348.3,347.11,348.3,1984.0,347.26,348.3,347.11,348.3,1984.0
2025-01-02 15:05:00,348.38,348.39,347.96,348.1,2720.0,348.38,348.39,347.96,348.1,2720.0
2025-01-02 15:10:00,348.09,348.49,347.93,348.43,3929.0,348.09,348.49,347.93,348.43,3929.0
2025-01-02 15:15:00,348.42,348.47,348.19,348.34,4101.0,348.42,348.47,348.19,348.34,4101.0
2025-01-02 15:20:00,348.3,348.37,348.16,348.3,2270.0,348.3,348.37,348.16,348.3,2270.0
2025-01-02 15:25:00,348.38,348.38,347.75,347.75,4323.0,348.38,348.38,347.75,347.75,4323.0
2025-01-02 15:30:00,347.75,348.15,347.64,347.92,3864.0,347.75,348.15,347.64,347.92,3864.0
2025-01-02 15:35:00,347.73,347.73,347.14,347.34,2826.0,347.73,347.73,347.14,347.34,2826.0
2025-01-02 15:40:00,347.34,348.56,347.22,348.55,7890.0,347.34,348.56,347.22,348.55,7890.0
2025-01-02 15:45:00,348.38,348.76,348.29,348.43,3392.0,348.38,348.76,348.29,348.43,3392.0
2025-01-02 15:50:00,348.35,349.8,348.24,349.49,30665.0,348.35,349.8,348.24,349.49,30665.0
2025-01-02 15:55:00,349.35,349.7,348.98,349.46,30916.0,349.35,349.7,348.98,349.46,30916.0
2025-01-03 09:30:00,347.92,349.51,346.79,348.19,15065.0,347.92,349.51,346.79,348.19,15065.0
2025-01-03 09:35:00,349.28,350.79,349.28,350.65,5244.0,349.28,350.79,349.28,350.65,5244.0
2025-01-03 09:40:00,350.62,350.66,350.15,350.65,2931.0,350.62,350.66,350.15,350.65,2931.0
2025-01-03 09:45:00,350.69,352.4,350.58,350.95,9534.0,350.69,352.4,350.58,350.95,9534.0
2025-01-03 09:50:00,351.03,351.03,350.15,350.67,19963.0,351.03,351.03,350.15,350.67,19963.0
2025-01-03 09:55:00,350.62,350.62,350.0,350.1,6030.0,350.62,350.62,350.0,350.1,6030.0
2025-01-03 10:00:00,349.75,351.69,349.28,351.62,7948.0,349.75,351.69,349.28,351.62,7948.0
2025-01-03 10:05:00,351.88,351.88,351.85,351.85,200.0,351.88,351.88,351.85,351.85,200.0
2025-01-03 10:10:00,351.66,352.07,351.26,351.31,1195.0,351.66,352.07,351.26,351.31,1195.0
2025-01-03 10:15:00,351.62,351.83,351.09,351.36,2456.0,351.62,351.83,351.09,351.36,2456.0
2025-01-03 10:20:00,351.63,352.11,351.19,352.11,1700.0,351.63,352.11,351.19,352.11,1700.0
2025-01-03 10:25:00,352.13,352.61,352.04,352.53,500.0,352.13,352.61,352.04,352.53,500.0
2025-01-03 10:30:00,352.6,353.27,352.59,353.12,1326.0,352.6,353.27,352.59,353.12,1326.0
2025-01-03 10:35:00,353.03,353.31,352.92,353.1,1382.0,353.03,353.31,352.92,353.1,1382.0
2025-01-03 10:40:00,353.65,354.15,353.64,354.15,3316.0,353.65,354.15,353.64,354.15,3316.0
2025-01-03 10:45:00,353.98,354.4,353.81,353.98,28068.0,353.98,354.4,353.81,353.98,28068.0
2025-01-03 10:50:00,353.98,354.05,353.57,353.82,12263.0,353.98,354.05,353.57,353.82,12263.0
2025-01-03 10:55:00,353.5,354.31,353.5,354.21,22757.0,353.5,354.31,353.5,354.21,22757.0
2025-01-03 11:00:00,354.3,354.88,354.2,354.48,2512.0,354.3,354.88,354.2,354.48,2512.0
2025-01-03 11:05:00,354.62,354.7,353.51,353.61,12606.0,354.62,354.7,353.51,353.61,12606.0
2025-01-03 11:10:00,353.65,354.55,353.65,354.25,2595.0,353.65,354.55,353.65,354.25,2595.0
2025-01-03 11:15:00,354.25,354.31,354.04,354.31,7493.0,354.25,354.31,354.04,354.31,7493.0
2025-01-03 11:20:00,354.29,354.42,353.85,354.16,8191.0,354.29,354.42,353.85,354.16,8191.0
2025-01-03 11:25:00,354.57,354.63,354.24,354.63,1408.0,354.57,354.63,354.24,354.63,1408.0
2025-01-03 11:30:00,354.68,355.0,354.64,354.88,7011.0,354.68,355.0,354.64,354.88,7011.0
2025-01-03 11:35:00,354.84,355.07,354.03,354.31,14083.0,354.84,355.07,354.03,354.31,14083.0
2025-01-03 11:40:00,354.29,354.31,353.85,354.06,3501.0,354.29,354.31,353.85,354.06,3501.0
2025-01-03 11:45:00,354.06,354.06,353.62,353.67,9734.0,354.06,354.06,353.62,353.67,9734.0
2025-01-03 11:50:00,353.58,353.82,353.15,353.31,16876.0,353.58,353.82,353.15,353.31,16876.0
2025-01-03 11:55:00,353.34,353.44,352.89,353.05,3801.0,353.34,353.44,352.89,353.05,3801.0
2025-01-03 12:00:00,353.21,353.48,353.05,353.35,3746.0,353.21,353.48,353.05,353.35,3746.0
2025-01-03 12:05:00,353.65,353.65,353.58,353.61,400.0,353.65,353.65,353.58,353.61,400.0
2025-01-03 12:10:00,353.8,354.14,353.41,353.96,15866.0,353.8,354.14,353.41,353.96,15866.0
2025-01-03 12:15:00,353.96,353.96,353.55,353.66,2238.0,353.96,353.96,353.55,353.66,2238.0
2025-01-03 12:20:00,353.8,353.92,353.8,353.92,300.0,353.8,353.92,353.8,353.92,300.0
2025-01-03 12:25:00,353.68,353.99,353.68,353.82,3807.0,353.68,353.99,353.68,353.82,3807.0
2025-01-03 12:30:00,353.9,353.94,353.76,353.86,3600.0,353.9,353.94,353.76,353.86,3600.0
2025-01-03 12:35:00,353.86,353.86,352.97,352.98,17887.0,353.86,353.86,352.97,352.98,17887.0
2025-01-03 12:40:00,353.0,353.69,353.0,353.55,8853.0,353.0,353.69,353.0,353.55,8853.0
2025-01-03 12:45:00,353.17,353.17,351.66,352.06,8048.0,353.17,353.17,351.66,352.06,8048.0
2025-01-03 12:50:00,352.16,352.6,352.16,352.6,4615.0,352.16,352.6,352.16,352.6,4615.0
2025-01-03 12:55:00,352.28,353.06,352.19,353.06,2672.0,352.28,353.06,352.19,353.06,2672.0
2025-01-03 13:00:00,353.38,353.38,352.71,352.77,2131.0,353.38,353.38,352.71,352.77,2131.0
2025-01-03 13:05:00,352.66,352.68,352.43,352.5,1495.0,352.66,352.68,352.43,352.5,1495.0
2025-01-03 13:10:00,352.86,352.96,352.77,352.89,956.0,352.86,352.96,352.77,352.89,956.0
2025-01-03 13:15:00,352.76,352.94,352.41,352.68,3743.0,352.76,352.94,352.41,352.68,3743.0
2025-01-03 13:20:00,352.65,352.87,352.4,352.74,4448.0,352.65,352.87,352.4,352.74,4448.0
2025-01-03 13:25:00,352.78,353.52,352.7,353.52,1156.0,352.78,353.52,352.7,353.52,1156.0
2025-01-03 13:30:00,353.56,353.57,353.05,353.05,2755.0,353.56,353.57,353.05,353.05,2755.0
2025-01-03 13:35:00,352.99,353.37,352.99,353.34,500.0,352.99,353.37,352.99,353.34,500.0
2025-01-03 13:40:00,353.34,353.58,353.17,353.33,1459.0,353.34,353.58,353.17,353.33,1459.0
2025-01-03 13:45:00,353.54,353.76,353.37,353.63,1487.0,353.54,353.76,353.37,353.63,1487.0
2025-01-03 13:50:00,353.63,353.9,353.46,353.8,6022.0,353.63,353.9,353.46,353.8,6022.0
2025-01-03 13:55:00,353.8,354.11,353.5,354.03,11328.0,353.8,354.11,353.5,354.03,11328.0
2025-01-03 14:00:00,354.03,354.4,353.95,354.19,3781.0,354.03,354.4,353.95,354.19,3781.0
2025-01-03 14:05:00,354.19,354.43,354.17,354.28,5441.0,354.19,354.43,354.17,354.28,5441.0
2025-01-03 14:10:00,354.52,354.66,354.18,354.34,7170.0,354.52,354.66,354.18,354.34,7170.0
2025-01-03 14:15:00,354.33,354.52,354.13,354.21,10087.0,354.33,354.52,354.13,354.21,10087.0
2025-01-03 14:20:00,354.43,354.44,354.18,354.32,7018.0,354.43,354.44,354.18,354.32,7018.0
2025-01-03 14:25:00,354.35,354.44,354.0,354.0,9132.0,354.35,354.44,354.0,354.0,9132.0
2025-01-03 14:30:00,354.16,354.81,354.16,354.81,3223.0,354.16,354.81,354.16,354.81,3223.0
2025-01-03 14:35:00,354.86,355.17,354.78,354.98,2300.0,354.86,355.17,354.78,354.98,2300.0
2025-01-03 14:40:00,355.03,355.17,354.89,354.96,1700.0,355.03,355.17,354.89,354.96,1700.0
2025-01-03 14:45:00,354.96,355.03,354.9,355.03,1400.0,354.96,355.03,354.9,355.03,1400.0
2025-01-03 14:50:00,354.99,355.22,354.88,355.21,7142.0,354.99,355.22,354.88,355.21,7142.0
2025-01-03 14:55:00,355.01,355.29,355.01,355.13,2914.0,355.01,355.29,355.01,355.13,2914.0
2025-01-03 15:00:00,355.1,355.28,354.72,355.15,11154.0,355.1,355.28,354.72,355.15,11154.0
2025-01-03 15:05:00,355.15,355.81,355.02,355.79,17378.0,355.15,355.81,355.02,355.79,17378.0
2025-01-03 15:10:00,355.8,356.09,355.67,356.09,17290.0,355.8,356.09,355.67,356.09,17290.0
2025-01-03 15:15:00,356.02,356.2,355.72,355.86,7800.0,356.02,356.2,355.72,355.86,7800.0
2025-01-03 15:20:00,355.86,356.5,355.84,356.34,6396.0,355.86,356.5,355.84,356.34,6396.0
2025-01-03 15:25:00,356.31,357.32,356.22,357.08,14041.0,356.31,357.32,356.22,357.08,14041.0
2025-01-03 15:30:00,357.12,357.4,356.78,357.3,18599.0,357.12,357.4,356.78,357.3,18599.0
2025-01-03 15:35:00,357.3,358.11,357.3,357.96,14769.0,357.3,358.11,357.3,357.96,14769.0
2025-01-03 15:40:00,358.04,358.99,357.8,358.99,28802.0,358.04,358.99,357.8,358.99,28802.0
2025-01-03 15:45:00,358.91,359.11,358.55,358.71,45564.0,358.91,359.11,358.55,358.71,45564.0
2025-01-03 15:50:00,358.66,358.71,357.45,357.59,44799.0,358.66,358.71,357.45,357.59,44799.0
2025-01-03 15:55:00,357.59,358.75,357.13,358.46,141710.0,357.59,358.75,357.13,358.46,141710.0
2025-01-06 09:30:00,354.95,358.06,353.1,358.0,12997.0,354.95,358.06,353.1,358.0,12997.0
2025-01-06 09:35:00,358.0,358.0,355.0,356.08,8872.0,358.0,358.0,355.0,356.08,8872.0
2025-01-06 09:40:00,356.06,358.29,356.06,358.18,3498.0,356.06,358.29,356.06,358.18,3498.0
2025-01-06 09:45:00,357.84,359.52,357.83,359.36,4585.0,357.84,359.52,357.83,359.36,4585.0
2025-01-06 09:50:00,359.32,360.02,359.17,359.5,1700.0,359.32,360.02,359.17,359.5,1700.0
2025-01-06 09:55:00,359.16,359.55,359.09,359.43,1400.0,359.16,359.55,359.09,359.43,1400.0
2025-01-06 10:00:00,359.15,360.79,359.14,360.78,5670.0,359.15,360.79,359.14,360.78,5670.0
2025-01-06 10:05:00,360.81,361.82,360.8,361.22,4908.0,360.81,361.82,360.8,361.22,4908.0
2025-01-06 10:10:00,361.26,361.36,359.69,359.74,2863.0,361.26,361.36,359.69,359.74,2863.0
2025-01-06 10:15:00,359.23,359.23,358.29,358.3,2716.0,359.23,359.23,358.29,358.3,2716.0
2025-01-06 10:20:00,358.29,358.29,356.9,356.91,2300.0,358.29,358.29,356.9,356.91,2300.0
2025-01-06 10:25:00,355.79,356.44,355.79,356.39,1872.0,355.79,356.44,355.79,356.39,1872.0
2025-01-06 10:30:00,356.28,357.42,356.27,357.17,2747.0,356.28,357.42,356.27,357.17,2747.0
2025-01-06 10:35:00,357.21,357.48,356.6,357.25,1232.0,357.21,357.48,356.6,357.25,1232.0
2025-01-06 10:40:00,356.99,357.49,356.71,357.35,3191.0,356.99,357.49,356.71,357.35,3191.0
2025-01-06 10:45:00,357.35,357.8,357.04,357.15,1732.0,357.35,357.8,357.04,357.15,1732.0
2025-01-06 10:50:00,357.12,357.12,356.65,356.68,2761.0,357.12,357.12,356.65,356.68,2761.0
2025-01-06 10:55:00,356.33,356.54,356.27,356.27,1609.0,356.33,356.54,356.27,356.27,1609.0
2025-01-06 11:00:00,356.58,357.06,355.86,355.87,840.0,356.58,357.06,355.86,355.87,840.0
2025-01-06 11:05:00,356.02,356.02,355.36,355.36,3434.0,356.02,356.02,355.36,355.36,3434.0
2025-01-06 11:10:00,355.5,356.06,355.49,355.98,1800.0,355.5,356.06,355.49,355.98,1800.0
2025-01-06 11:15:00,355.96,356.62,355.96,356.19,2420.0,355.96,356.62,355.96,356.19,2420.0
2025-01-06 11:20:00,356.18,356.18,356.18,356.18,400.0,356.18,356.18,356.18,356.18,400.0
2025-01-06 11:25:00,356.15,356.15,355.71,355.93,1918.0,356.15,356.15,355.71,355.93,1918.0
2025-01-06 11:30:00,355.75,356.29,355.74,356.29,800.0,355.75,356.29,355.74,356.29,800.0
2025-01-06 11:35:00,356.18,356.19,356.02,356.11,1263.0,356.18,356.19,356.02,356.11,1263.0
2025-01-06 11:40:00,355.94,356.52,355.86,356.52,1500.0,355.94,356.52,355.86,356.52,1500.0
2025-01-06 11:45:00,356.26,356.28,355.86,356.04,1136.0,356.26,356.28,355.86,356.04,1136.0
2025-01-06 11:50:00,356.1,356.11,355.88,355.88,500.0,356.1,356.11,355.88,355.88,500.0
2025-01-06 11:55:00,355.93,356.28,355.81,355.99,2150.0,355.93,356.28,355.81,355.99,2150.0
2025-01-06 12:00:00,355.72,355.78,355.44,355.44,850.0,355.72,355.78,355.44,355.44,850.0
2025-01-06 12:05:00,355.47,355.47,354.73,355.33,2174.0,355.47,355.47,354.73,355.33,2174.0
2025-01-06 12:10:00,355.11,355.11,354.94,354.97,2400.0,355.11,355.11,354.94,354.97,2400.0
2025-01-06 12:15:00,355.0,355.31,354.99,355.21,810.0,355.0,355.31,354.99,355.21,810.0
2025-01-06 12:20:00,354.83,354.88,354.82,354.88,300.0,354.83,354.88,354.82,354.88,300.0
2025-01-06 12:25:00,354.42,354.6,354.39,354.4,913.0,354.42,354.6,354.39,354.4,913.0
2025-01-06 12:30:00,354.73,354.86,353.93,353.94,2193.0,354.73,354.86,353.93,353.94,2193.0
2025-01-06 12:35:00,353.94,353.94,353.93,353.94,100.0,353.94,353.94,353.93,353.94,100.0
2025-01-06 12:40:00,353.92,353.92,353.38,353.5,1601.0,353.92,353.92,353.38,353.5,1601.0
2025-01-06 12:45:00,353.41,353.73,353.4,353.7,2680.0,353.41,353.73,353.4,353.7,2680.0
2025-01-06 12:50:00,353.43,353.43,352.87,353.15,2561.0,353.43,353.43,352.87,353.15,2561.0
2025-01-06 12:55:00,352.67,352.95,352.59,352.6,1950.0,352.67,352.95,352.59,352.6,1950.0
2025-01-06 13:00:00,352.6,352.66,351.83,352.07,2904.0,352.6,352.66,351.83,352.07,2904.0
2025-01-06 13:05:00,352.33,352.35,351.31,351.33,916.0,352.33,352.35,351.31,351.33,916.0
2025-01-06 13:10:00,351.31,351.78,351.31,351.63,1614.0,351.31,351.78,351.31,351.63,1614.0
2025-01-06 13:15:00,351.39,351.47,351.01,351.02,1200.0,351.39,351.47,351.01,351.02,1200.0
2025-01-06 13:20:00,351.06,351.41,351.02,351.02,1425.0,351.06,351.41,351.02,351.02,1425.0
2025-01-06 13:25:00,351.2,351.34,351.16,351.16,700.0,351.2,351.34,351.16,351.16,700.0
2025-01-06 13:30:00,350.89,350.89,349.27,349.27,9325.0,350.89,350.89,349.27,349.27,9325.0
2025-01-06 13:35:00,349.69,349.8,349.38,349.38,1200.0,349.69,349.8,349.38,349.38,1200.0
2025-01-06 13:40:00,349.44,349.44,348.91,348.91,1661.0,349.44,349.44,348.91,348.91,1661.0
2025-01-06 13:45:00,348.73,348.73,348.16,348.49,1742.0,348.73,348.73,348.16,348.49,1742.0
2025-01-06 13:50:00,348.5,348.64,347.93,348.18,1270.0,348.5,348.64,347.93,348.18,1270.0
2025-01-06 13:55:00,348.2,348.21,347.92,347.92,802.0,348.2,348.21,347.92,347.92,802.0
2025-01-06 14:00:00,347.93,348.19,347.72,348.03,6655.0,347.93,348.19,347.72,348.03,6655.0
2025-01-06 14:05:00,348.03,348.03,347.66,347.77,1710.0,348.03,348.03,347.66,347.77,1710.0
2025-01-06 14:10:00,348.05,348.45,347.9,348.36,4317.0,348.05,348.45,347.9,348.36,4317.0
2025-01-06 14:15:00,348.4,348.63,348.35,348.52,1868.0,348.4,348.63,348.35,348.52,1868.0
2025-01-06 14:20:00,348.55,348.62,348.39,348.48,1498.0,348.55,348.62,348.39,348.48,1498.0
2025-01-06 14:25:00,348.49,348.58,348.49,348.58,300.0,348.49,348.58,348.49,348.58,300.0
2025-01-06 14:30:00,348.32,349.03,348.32,349.03,2179.0,348.32,349.03,348.32,349.03,2179.0
2025-01-06 14:35:00,348.85,348.85,348.25,348.37,1303.0,348.85,348.85,348.25,348.37,1303.0
2025-01-06 14:40:00,348.11,348.22,347.59,347.6,5408.0,348.11,348.22,347.59,347.6,5408.0
2025-01-06 14:45:00,347.61,347.91,347.61,347.82,1375.0,347.61,347.91,347.61,347.82,1375.0
2025-01-06 14:50:00,347.54,347.56,347.14,347.37,5934.0,347.54,347.56,347.14,347.37,5934.0
2025-01-06 14:55:00,347.37,347.63,347.32,347.49,5000.0,347.37,347.63,347.32,347.49,5000.0
2025-01-06 15:00:00,347.32,348.57,347.1,348.42,10966.0,347.32,348.57,347.1,348.42,10966.0
2025-01-06 15:05:00,348.72,349.22,348.57,349.22,3300.0,348.72,349.22,348.57,349.22,3300.0
2025-01-06 15:10:00,349.13,349.56,348.82,348.86,6253.0,349.13,349.56,348.82,348.86,6253.0
2025-01-06 15:15:00,348.73,349.18,348.54,348.54,2065.0,348.73,349.18,348.54,348.54,2065.0
2025-01-06 15:20:00,348.5,348.62,348.5,348.62,600.0,348.5,348.62,348.5,348.62,600.0
2025-01-06 15:25:00,348.61,348.8,348.45,348.56,1895.0,348.61,348.8,348.45,348.56,1895.0
2025-01-06 15:30:00,348.61,349.2,348.61,348.96,4161.0,348.61,349.2,348.61,348.96,4161.0
2025-01-06 15:35:00,348.96,349.24,348.92,349.12,3054.0,348.96,349.24,348.92,349.12,3054.0
2025-01-06 15:40:00,349.15,349.18,348.86,349.18,3929.0,349.15,349.18,348.86,349.18,3929.0
2025-01-06 15:45:00,349.16,349.26,348.44,348.63,10808.0,349.16,349.26,348.44,348.63,10808.0
2025-01-06 15:50:00,348.63,349.85,348.23,349.29,36208.0,348.63,349.85,348.23,349.29,36208.0
2025-01-06 15:55:00,349.19,349.74,348.93,349.7,35460.0,349.19,349.74,348.93,349.7,35460.0
2025-01-07 09:30:00,348.98,349.8,345.16,347.27,26503.0,348.98,349.8,345.16,347.27,26503.0
2025-01-07 09:35:00,347.31,347.31,344.04,344.33,57328.0,347.31,347.31,344.04,344.33,57328.0
2025-01-07 09:40:00,344.01,344.25,342.53,342.53,2969.0,344.01,344.25,342.53,342.53,2969.0
2025-01-07 09:45:00,342.72,345.6,342.72,345.6,4324.0,342.72,345.6,342.72,345.6,4324.0
2025-01-07 09:50:00,345.6,349.89,345.48,349.89,3704.0,345.6,349.89,345.48,349.89,3704.0
2025-01-07 09:55:00,349.99,350.55,349.46,349.95,2916.0,349.99,350.55,349.46,349.95,2916.0
2025-01-07 10:00:00,349.98,350.01,348.3,349.02,2020.0,349.98,350.01,348.3,349.02,2020.0
2025-01-07 10:05:00,348.0,348.24,347.05,347.48,1762.0,348.0,348.24,347.05,347.48,1762.0
2025-01-07 10:10:00,346.94,347.47,346.23,346.82,1943.0,346.94,347.47,346.23,346.82,1943.0
2025-01-07 10:15:00,346.78,348.31,346.78,348.05,1609.0,346.78,348.31,346.78,348.05,1609.0
2025-01-07 10:20:00,348.45,349.28,348.41,349.28,300.0,348.45,349.28,348.41,349.28,300.0
2025-01-07 10:25:00,349.5,349.84,349.5,349.79,400.0,349.5,349.84,349.5,349.79,400.0
2025-01-07 10:30:00,349.73,349.74,348.58,348.94,1401.0,349.73,349.74,348.58,348.94,1401.0
2025-01-07 10:35:00,348.6,348.6,347.28,347.28,2360.0,348.6,348.6,347.28,347.28,2360.0
2025-01-07 10:40:00,347.57,349.01,347.26,348.87,2600.0,347.57,349.01,347.26,348.87,2600.0
2025-01-07 10:45:00,348.72,348.99,347.9,348.99,8477.0,348.72,348.99,347.9,348.99,8477.0
2025-01-07 10:50:00,348.48,348.92,348.1,348.38,1765.0,348.48,348.92,348.1,348.38,1765.0
2025-01-07 10:55:00,348.6,349.68,348.6,349.68,1500.0,348.6,349.68,348.6,349.68,1500.0
2025-01-07 11:00:00,349.6,349.83,348.81,348.93,2739.0,349.6,349.83,348.81,348.93,2739.0
2025-01-07 11:05:00,348.93,348.93,348.13,348.32,1170.0,348.93,348.93,348.13,348.32,1170.0
2025-01-07 11:10:00,348.01,348.5,347.92,348.23,4085.0,348.01,348.5,347.92,348.23,4085.0
2025-01-07 11:15:00,347.9,348.53,347.57,347.57,4566.0,347.9,348.53,347.57,347.57,4566.0
2025-01-07 11:20:00,347.98,348.53,347.75,348.44,4096.0,347.98,348.53,347.75,348.44,4096.0
2025-01-07 11:25:00,348.59,348.89,348.02,348.02,2523.0,348.59,348.89,348.02,348.02,2523.0
2025-01-07 11:30:00,348.49,348.49,347.72,348.09,4209.0,348.49,348.49,347.72,348.09,4209.0
2025-01-07 11:35:00,348.07,348.33,347.83,348.04,3039.0,348.07,348.33,347.83,348.04,3039.0
2025-01-07 11:40:00,348.04,348.31,347.75,348.11,1613.0,348.04,348.31,347.75,348.11,1613.0
2025-01-07 11:45:00,347.54,347.98,347.29,347.29,2536.0,347.54,347.98,347.29,347.29,2536.0
2025-01-07 11:50:00,347.12,347.5,346.24,346.73,4534.0,347.12,347.5,346.24,346.73,4534.0
2025-01-07 11:55:00,346.69,346.8,346.28,346.8,3517.0,346.69,346.8,346.28,346.8,3517.0
2025-01-07 12:00:00,346.99,347.64,346.78,347.63,3300.0,346.99,347.64,346.78,347.63,3300.0
2025-01-07 12:05:00,347.37,347.54,347.13,347.14,661.0,347.37,347.54,347.13,347.14,661.0
2025-01-07 12:10:00,347.5,347.5,347.09,347.31,1360.0,347.5,347.5,347.09,347.31,1360.0
2025-01-07 12:15:00,347.41,347.41,347.17,347.25,317.0,347.41,347.41,347.17,347.25,317.0
2025-01-07 12:20:00,347.04,347.28,346.85,347.25,1388.0,347.04,347.28,346.85,347.25,1388.0
2025-01-07 12:25:00,347.39,347.39,346.71,347.07,956.0,347.39,347.39,346.71,347.07,956.0
2025-01-07 12:30:00,347.45,347.62,347.18,347.62,1309.0,347.45,347.62,347.18,347.62,1309.0
2025-01-07 12:35:00,347.2,347.55,346.97,347.19,1925.0,347.2,347.55,346.97,347.19,1925.0
2025-01-07 12:40:00,347.19,347.45,346.82,346.91,1600.0,347.19,347.45,346.82,346.91,1600.0
2025-01-07 12:45:00,346.71,346.71,345.79,346.0,2400.0,346.71,346.71,345.79,346.0,2400.0
2025-01-07 12:50:00,346.0,346.17,345.76,346.14,5462.0,346.0,346.17,345.76,346.14,5462.0
2025-01-07 12:55:00,346.27,346.45,346.25,346.25,300.0,346.27,346.45,346.25,346.25,300.0
2025-01-07 13:00:00,346.5,346.74,346.5,346.73,410.0,346.5,346.74,346.5,346.73,410.0
2025-01-07 13:05:00,346.66,347.15,346.66,347.15,1198.0,346.66,347.15,346.66,347.15,1198.0
2025-01-07 13:10:00,347.0,347.1,346.84,346.94,1951.0,347.0,347.1,346.84,346.94,1951.0
2025-01-07 13:15:00,346.9,347.14,346.9,346.93,1206.0,346.9,347.14,346.9,346.93,1206.0
2025-01-07 13:20:00,346.93,347.21,346.93,347.2,704.0,346.93,347.21,346.93,347.2,704.0
2025-01-07 13:25:00,346.86,347.15,346.86,347.09,725.0,346.86,347.15,346.86,347.09,725.0
2025-01-07 13:30:00,347.11,347.14,346.85,346.85,2067.0,347.11,347.14,346.85,346.85,2067.0
2025-01-07 13:35:00,347.0,347.6,346.9,347.0,3463.0,347.0,347.6,346.9,347.0,3463.0
2025-01-07 13:40:00,346.94,347.0,346.59,346.93,2091.0,346.94,347.0,346.59,346.93,2091.0
2025-01-07 13:45:00,346.93,347.31,346.92,347.27,1550.0,346.93,347.31,346.92,347.27,1550.0
2025-01-07 13:50:00,347.44,347.45,347.26,347.26,200.0,347.44,347.45,347.26,347.26,200.0
2025-01-07 13:55:00,347.25,347.34,347.06,347.34,400.0,347.25,347.34,347.06,347.34,400.0
2025-01-07 14:00:00,347.43,347.43,346.92,347.13,700.0,347.43,347.43,346.92,347.13,700.0
2025-01-07 14:05:00,347.04,347.25,346.81,347.11,1610.0,347.04,347.25,346.81,347.11,1610.0
2025-01-07 14:10:00,347.12,347.25,347.12,347.25,673.0,347.12,347.25,347.12,347.25,673.0
2025-01-07 14:15:00,346.81,346.82,346.63,346.77,600.0,346.81,346.82,346.63,346.77,600.0
2025-01-07 14:20:00,346.77,346.77,346.44,346.54,1100.0,346.77,346.77,346.44,346.54,1100.0
2025-01-07 14:25:00,346.49,346.92,346.49,346.91,3304.0,346.49,346.92,346.49,346.91,3304.0
2025-01-07 14:30:00,346.9,347.13,346.9,347.09,1015.0,346.9,347.13,346.9,347.09,1015.0
2025-01-07 14:35:00,347.13,347.13,347.11,347.12,200.0,347.13,347.13,347.11,347.12,200.0
2025-01-07 14:40:00,347.19,347.19,346.98,347.17,500.0,347.19,347.19,346.98,347.17,500.0
2025-01-07 14:45:00,347.03,347.16,346.83,346.83,950.0,347.03,347.16,346.83,346.83,950.0
2025-01-07 14:50:00,346.85,346.85,346.23,346.23,549.0,346.85,346.85,346.23,346.23,549.0
2025-01-07 14:55:00,346.14,346.26,345.97,346.0,2474.0,346.14,346.26,345.97,346.0,2474.0
2025-01-07 15:00:00,346.0,346.16,345.8,345.8,7963.0,346.0,346.16,345.8,345.8,7963.0
2025-01-07 15:05:00,346.07,346.42,345.97,345.97,2167.0,346.07,346.42,345.97,345.97,2167.0
2025-01-07 15:10:00,346.11,346.15,346.1,346.15,2077.0,346.11,346.15,346.1,346.15,2077.0
2025-01-07 15:15:00,346.22,346.5,346.19,346.5,5870.0,346.22,346.5,346.19,346.5,5870.0
2025-01-07 15:20:00,346.5,346.6,346.12,346.23,1717.0,346.5,346.6,346.12,346.23,1717.0
2025-01-07 15:25:00,346.1,346.1,345.9,345.97,2254.0,346.1,346.1,345.9,345.97,2254.0
2025-01-07 15:30:00,346.02,346.18,345.88,345.88,2375.0,346.02,346.18,345.88,345.88,2375.0
2025-01-07 15:35:00,345.85,346.23,345.61,346.23,5048.0,345.85,346.23,345.61,346.23,5048.0
2025-01-07 15:40:00,346.46,346.9,346.43,346.43,3852.0,346.46,346.9,346.43,346.43,3852.0
2025-01-07 15:45:00,346.56,346.75,346.21,346.61,3759.0,346.56,346.75,346.21,346.61,3759.0
2025-01-07 15:50:00,346.46,347.3,346.13,347.2,10373.0,346.46,347.3,346.13,347.2,10373.0
2025-01-07 15:55:00,347.46,347.79,347.12,347.36,23580.0,347.46,347.79,347.12,347.36,23580.0
2025-01-08 09:30:00,346.42,346.42,343.64,344.77,12136.0,346.42,346.42,343.64,344.77,12136.0
2025-01-08 09:35:00,345.01,345.7,345.01,345.26,400.0,345.01,345.7,345.01,345.26,400.0
2025-01-08 09:40:00,345.25,345.54,343.56,343.75,2300.0,345.25,345.54,343.56,343.75,2300.0
2025-01-08 09:45:00,343.24,343.54,342.39,342.87,17074.0,343.24,343.54,342.39,342.87,17074.0
2025-01-08 09:50:00,342.7,342.94,342.07,342.81,3061.0,342.7,342.94,342.07,342.81,3061.0
2025-01-08 09:55:00,342.34,343.07,341.86,342.17,4673.0,342.34,343.07,341.86,342.17,4673.0
2025-01-08 10:00:00,342.0,343.19,341.57,342.92,8147.0,342.0,343.19,341.57,342.92,8147.0
2025-01-08 10:05:00,343.14,343.57,343.12,343.36,1424.0,343.14,343.57,343.12,343.36,1424.0
2025-01-08 10:10:00,343.29,343.29,341.8,342.0,10904.0,343.29,343.29,341.8,342.0,10904.0
2025-01-08 10:15:00,342.0,342.41,341.67,341.67,2118.0,342.0,342.41,341.67,341.67,2118.0
2025-01-08 10:20:00,341.45,341.72,341.0,341.72,1217.0,341.45,341.72,341.0,341.72,1217.0
2025-01-08 10:25:00,341.51,342.1,341.48,341.96,2693.0,341.51,342.1,341.48,341.96,2693.0
2025-01-08 10:30:00,341.93,342.51,341.93,342.11,850.0,341.93,342.51,341.93,342.11,850.0
2025-01-08 10:35:00,342.44,342.48,342.05,342.07,600.0,342.44,342.48,342.05,342.07,600.0
2025-01-08 10:40:00,342.4,342.4,341.67,341.68,1481.0,342.4,342.4,341.67,341.68,1481.0
2025-01-08 10:45:00,342.13,342.45,342.09,342.45,913.0,342.13,342.45,342.09,342.45,913.0
2025-01-08 10:50:00,342.57,342.97,342.57,342.97,800.0,342.57,342.97,342.57,342.97,800.0
2025-01-08 10:55:00,343.26,343.8,343.26,343.8,704.0,343.26,343.8,343.26,343.8,704.0
2025-01-08 11:00:00,343.78,345.44,343.77,345.44,5475.0,343.78,345.44,343.77,345.44,5475.0
2025-01-08 11:05:00,345.11,345.14,344.33,344.86,7111.0,345.11,345.14,344.33,344.86,7111.0
2025-01-08 11:10:00,345.3,345.34,344.55,345.34,1332.0,345.3,345.34,344.55,345.34,1332.0
2025-01-08 11:15:00,344.92,345.0,344.61,344.62,734.0,344.92,345.0,344.61,344.62,734.0
2025-01-08 11:20:00,345.06,345.34,344.89,345.34,1899.0,345.06,345.34,344.89,345.34,1899.0
2025-01-08 11:25:00,344.86,345.15,344.83,345.15,8424.0,344.86,345.15,344.83,345.15,8424.0
2025-01-08 11:30:00,345.27,345.57,345.09,345.22,3419.0,345.27,345.57,345.09,345.22,3419.0
2025-01-08 11:35:00,345.12,345.59,344.98,345.59,2211.0,345.12,345.59,344.98,345.59,2211.0
2025-01-08 11:40:00,345.74,345.98,345.16,345.73,8521.0,345.74,345.98,345.16,345.73,8521.0
2025-01-08 11:45:00,345.3,345.43,344.93,345.13,1736.0,345.3,345.43,344.93,345.13,1736.0
2025-01-08 11:50:00,345.19,345.45,345.08,345.09,1068.0,345.19,345.45,345.08,345.09,1068.0
2025-01-08 11:55:00,345.07,345.4,344.67,345.34,2939.0,345.07,345.4,344.67,345.34,2939.0
2025-01-08 12:00:00,345.25,345.37,345.24,345.37,350.0,345.25,345.37,345.24,345.37,350.0
2025-01-08 12:05:00,345.15,345.4,344.47,344.76,3321.0,345.15,345.4,344.47,344.76,3321.0
2025-01-08 12:10:00,345.0,345.23,344.47,344.69,1749.0,345.0,345.23,344.47,344.69,1749.0
2025-01-08 12:15:00,344.69,344.85,344.34,344.75,1451.0,344.69,344.85,344.34,344.75,1451.0
2025-01-08 12:20:00,344.85,345.1,344.58,344.74,6319.0,344.85,345.1,344.58,344.74,6319.0
2025-01-08 12:25:00,345.22,345.22,344.4,344.4,307.0,345.22,345.22,344.4,344.4,307.0
2025-01-08 12:30:00,344.11,344.86,344.1,344.52,1225.0,344.11,344.86,344.1,344.52,1225.0
2025-01-08 12:35:00,344.52,345.25,344.51,345.06,2563.0,344.52,345.25,344.51,345.06,2563.0
2025-01-08 12:40:00,345.0,345.92,344.97,345.92,1326.0,345.0,345.92,344.97,345.92,1326.0
2025-01-08 12:45:00,345.52,345.76,345.51,345.75,6045.0,345.52,345.76,345.51,345.75,6045.0
2025-01-08 12:50:00,345.62,345.62,344.78,344.95,7606.0,345.62,345.62,344.78,344.95,7606.0
2025-01-08 12:55:00,345.0,345.83,344.8,345.55,14894.0,345.0,345.83,344.8,345.55,14894.0
2025-01-08 13:00:00,345.81,347.22,345.8,347.22,2239.0,345.81,347.22,345.8,347.22,2239.0
2025-01-08 13:05:00,347.44,347.46,347.2,347.46,2100.0,347.44,347.46,347.2,347.46,2100.0
2025-01-08 13:10:00,347.2,347.21,346.98,347.0,743.0,347.2,347.21,346.98,347.0,743.0
2025-01-08 13:15:00,347.28,347.28,347.23,347.23,300.0,347.28,347.28,347.23,347.23,300.0
2025-01-08 13:20:00,347.38,347.57,347.11,347.37,3330.0,347.38,347.57,347.11,347.37,3330.0
2025-01-08 13:25:00,347.3,347.64,347.3,347.4,1100.0,347.3,347.64,347.3,347.4,1100.0
2025-01-08 13:30:00,347.16,347.22,347.09,347.17,942.0,347.16,347.22,347.09,347.17,942.0
2025-01-08 13:35:00,347.32,347.38,347.12,347.19,650.0,347.32,347.38,347.12,347.19,650.0
2025-01-08 13:40:00,347.43,347.6,347.18,347.6,600.0,347.43,347.6,347.18,347.6,600.0
2025-01-08 13:45:00,347.41,347.83,346.96,347.11,3524.0,347.41,347.83,346.96,347.11,3524.0
2025-01-08 13:50:00,346.87,346.96,346.54,346.73,2548.0,346.87,346.96,346.54,346.73,2548.0
2025-01-08 13:55:00,346.62,347.5,346.61,347.5,2323.0,346.62,347.5,346.61,347.5,2323.0
2025-01-08 14:00:00,347.28,347.47,347.21,347.46,2070.0,347.28,347.47,347.21,347.46,2070.0
2025-01-08 14:05:00,347.46,348.18,347.45,348.18,5570.0,347.46,348.18,347.45,348.18,5570.0
2025-01-08 14:10:00,348.32,348.44,347.97,348.12,5687.0,348.32,348.44,347.97,348.12,5687.0
2025-01-08 14:15:00,348.2,348.89,348.16,348.69,2133.0,348.2,348.89,348.16,348.69,2133.0
2025-01-08 14:20:00,348.89,348.99,348.71,348.88,2930.0,348.89,348.99,348.71,348.88,2930.0
2025-01-08 14:25:00,348.78,349.1,348.63,349.03,4939.0,348.78,349.1,348.63,349.03,4939.0
2025-01-08 14:30:00,348.92,349.06,348.32,348.32,4334.0,348.92,349.06,348.32,348.32,4334.0
2025-01-08 14:35:00,348.86,349.0,348.55,348.74,1659.0,348.86,349.0,348.55,348.74,1659.0
2025-01-08 14:40:00,348.65,349.33,348.63,349.33,1761.0,348.65,349.33,348.63,349.33,1761.0
2025-01-08 14:45:00,349.18,349.3,348.82,348.95,1163.0,349.18,349.3,348.82,348.95,1163.0
2025-01-08 14:50:00,348.89,349.0,348.25,348.25,700.0,348.89,349.0,348.25,348.25,700.0
2025-01-08 14:55:00,348.44,348.54,348.2,348.21,924.0,348.44,348.54,348.2,348.21,924.0
2025-01-08 15:00:00,348.21,348.28,348.06,348.19,951.0,348.21,348.28,348.06,348.19,951.0
2025-01-08 15:05:00,348.2,348.2,347.39,347.55,2521.0,348.2,348.2,347.39,347.55,2521.0
2025-01-08 15:10:00,347.73,347.82,347.6,347.68,1965.0,347.73,347.82,347.6,347.68,1965.0
2025-01-08 15:15:00,347.63,348.21,347.63,348.21,2412.0,347.63,348.21,347.63,348.21,2412.0
2025-01-08 15:20:00,348.21,348.74,348.21,348.7,3981.0,348.21,348.74,348.21,348.7,3981.0
2025-01-08 15:25:00,348.79,349.29,348.76,348.8,5625.0,348.79,349.29,348.76,348.8,5625.0
2025-01-08 15:30:00,348.64,348.88,348.54,348.54,1427.0,348.64,348.88,348.54,348.54,1427.0
2025-01-08 15:35:00,348.57,348.88,348.48,348.71,3747.0,348.57,348.88,348.48,348.71,3747.0
2025-01-08 15:40:00,348.71,348.71,348.18,348.62,2342.0,348.71,348.71,348.18,348.62,2342.0
2025-01-08 15:45:00,348.76,349.39,348.76,349.24,4917.0,348.76,349.39,348.76,349.24,4917.0
2025-01-08 15:50:00,349.19,349.63,348.98,349.11,8227.0,349.19,349.63,348.98,349.11,8227.0
2025-01-08 15:55:00,349.06,349.9,349.06,349.22,25082.0,349.06,349.9,349.06,349.22,25082.0
2025-01-10 09:30:00,344.47,345.61,342.74,343.46,9649.0,344.47,345.61,342.74,343.46,9649.0
2025-01-10 09:35:00,343.01,343.81,342.43,343.1,1000.0,343.01,343.81,342.43,343.1,1000.0
2025-01-10 09:40:00,342.47,342.7,340.12,340.43,8100.0,342.47,342.7,340.12,340.43,8100.0
2025-01-10 09:45:00,340.49,341.35,338.95,338.95,7699.0,340.49,341.35,338.95,338.95,7699.0
2025-01-10 09:50:00,339.25,339.77,338.95,339.04,4412.0,339.25,339.77,338.95,339.04,4412.0
2025-01-10 09:55:00,339.03,339.85,337.96,337.96,3602.0,339.03,339.85,337.96,337.96,3602.0
2025-01-10 10:00:00,337.59,338.14,336.39,337.32,11135.0,337.59,338.14,336.39,337.32,11135.0
2025-01-10 10:05:00,337.53,337.54,336.5,336.86,7126.0,337.53,337.54,336.5,336.86,7126.0
2025-01-10 10:10:00,336.95,337.48,336.51,337.24,2627.0,336.95,337.48,336.51,337.24,2627.0
2025-01-10 10:15:00,336.51,337.1,336.5,336.81,19669.0,336.51,337.1,336.5,336.81,19669.0
2025-01-10 10:20:00,337.0,337.0,336.5,336.58,10143.0,337.0,337.0,336.5,336.58,10143.0
2025-01-10 10:25:00,336.61,337.42,336.5,337.21,27188.0,336.61,337.42,336.5,337.21,27188.0
2025-01-10 10:30:00,336.64,337.36,336.57,337.0,6052.0,336.64,337.36,336.57,337.0,6052.0
2025-01-10 10:35:00,337.06,337.1,336.77,337.1,1019.0,337.06,337.1,336.77,337.1,1019.0
2025-01-10 10:40:00,336.97,337.28,336.5,336.85,9612.0,336.97,337.28,336.5,336.85,9612.0
2025-01-10 10:45:00,336.88,336.92,336.5,336.77,12565.0,336.88,336.92,336.5,336.77,12565.0
2025-01-10 10:50:00,336.5,337.06,336.21,336.71,26068.0,336.5,337.06,336.21,336.71,26068.0
2025-01-10 10:55:00,336.55,337.05,336.3,336.89,4629.0,336.55,337.05,336.3,336.89,4629.0
2025-01-10 11:00:00,336.89,337.26,336.64,337.25,2830.0,336.89,337.26,336.64,337.25,2830.0
2025-01-10 11:05:00,336.97,337.12,336.52,336.96,2018.0,336.97,337.12,336.52,336.96,2018.0
2025-01-10 11:10:00,337.03,337.06,336.71,336.72,2935.0,337.03,337.06,336.71,336.72,2935.0
2025-01-10 11:15:00,336.99,337.06,336.71,336.9,3048.0,336.99,337.06,336.71,336.9,3048.0
2025-01-10 11:20:00,336.76,336.98,336.56,336.86,4794.0,336.76,336.98,336.56,336.86,4794.0
2025-01-10 11:25:00,336.73,336.73,336.31,336.72,24761.0,336.73,336.73,336.31,336.72,24761.0
2025-01-10 11:30:00,336.66,337.06,336.66,336.84,3009.0,336.66,337.06,336.66,336.84,3009.0
2025-01-10 11:35:00,337.27,337.35,336.98,336.99,2475.0,337.27,337.35,336.98,336.99,2475.0
2025-01-10 11:40:00,337.17,337.17,336.75,336.93,3700.0,337.17,337.17,336.75,336.93,3700.0
2025-01-10 11:45:00,337.06,337.45,337.03,337.33,7268.0,337.06,337.45,337.03,337.33,7268.0
2025-01-10 11:50:00,337.25,337.26,336.68,336.68,5075.0,337.25,337.26,336.68,336.68,5075.0
2025-01-10 11:55:00,336.81,336.9,336.25,336.29,10581.0,336.81,336.9,336.25,336.29,10581.0
2025-01-10 12:00:00,336.24,336.46,335.23,335.23,2700.0,336.24,336.46,335.23,335.23,2700.0
2025-01-10 12:05:00,335.25,335.27,334.71,334.71,30993.0,335.25,335.27,334.71,334.71,30993.0
2025-01-10 12:10:00,335.0,335.55,334.78,335.55,2403.0,335.0,335.55,334.78,335.55,2403.0
2025-01-10 12:15:00,335.61,335.61,334.82,334.82,3113.0,335.61,335.61,334.82,334.82,3113.0
2025-01-10 12:20:00,334.82,334.96,334.71,334.72,2483.0,334.82,334.96,334.71,334.72,2483.0
2025-01-10 12:25:00,334.58,335.06,334.5,334.96,9914.0,334.58,335.06,334.5,334.96,9914.0
2025-01-10 12:30:00,335.1,335.26,334.6,334.6,2912.0,335.1,335.26,334.6,334.6,2912.0
2025-01-10 12:35:00,335.09,335.27,334.77,335.27,2172.0,335.09,335.27,334.77,335.27,2172.0
2025-01-10 12:40:00,335.09,335.19,334.85,334.85,2552.0,335.09,335.19,334.85,334.85,2552.0
2025-01-10 12:45:00,334.74,335.21,334.74,335.09,1149.0,334.74,335.21,334.74,335.09,1149.0
2025-01-10 12:50:00,334.87,335.03,334.59,334.6,700.0,334.87,335.03,334.59,334.6,700.0
2025-01-10 12:55:00,334.51,334.91,334.34,334.34,1371.0,334.51,334.91,334.34,334.34,1371.0
2025-01-10 13:00:00,334.34,334.5,333.68,333.89,12902.0,334.34,334.5,333.68,333.89,12902.0
2025-01-10 13:05:00,333.98,333.98,333.93,333.94,526.0,333.98,333.98,333.93,333.94,526.0
2025-01-10 13:10:00,334.23,334.39,333.9,334.32,6009.0,334.23,334.39,333.9,334.32,6009.0
2025-01-10 13:15:00,334.21,334.21,333.7,333.98,7421.0,334.21,334.21,333.7,333.98,7421.0
2025-01-10 13:20:00,333.87,335.11,333.86,335.0,29546.0,333.87,335.11,333.86,335.0,29546.0
2025-01-10 13:25:00,335.11,335.92,335.1,335.67,2388.0,335.11,335.92,335.1,335.67,2388.0
2025-01-10 13:30:00,335.55,336.08,335.55,335.88,3835.0,335.55,336.08,335.55,335.88,3835.0
2025-01-10 13:35:00,335.89,336.05,335.63,335.64,2918.0,335.89,336.05,335.63,335.64,2918.0
2025-01-10 13:40:00,335.65,335.86,335.37,335.37,3596.0,335.65,335.86,335.37,335.37,3596.0
2025-01-10 13:45:00,335.25,335.79,335.0,335.41,1987.0,335.25,335.79,335.0,335.41,1987.0
2025-01-10 13:50:00,335.28,335.28,335.11,335.11,900.0,335.28,335.28,335.11,335.11,900.0
2025-01-10 13:55:00,335.43,335.61,335.25,335.48,1683.0,335.43,335.61,335.25,335.48,1683.0
2025-01-10 14:00:00,335.5,336.19,335.5,335.87,5613.0,335.5,336.19,335.5,335.87,5613.0
2025-01-10 14:05:00,335.77,335.86,335.55,335.85,1340.0,335.77,335.86,335.55,335.85,1340.0
2025-01-10 14:10:00,335.29,335.88,335.29,335.86,1041.0,335.29,335.88,335.29,335.86,1041.0
2025-01-10 14:15:00,335.75,336.03,335.75,336.03,1875.0,335.75,336.03,335.75,336.03,1875.0
2025-01-10 14:20:00,336.0,336.01,335.68,335.95,3587.0,336.0,336.01,335.68,335.95,3587.0
2025-01-10 14:25:00,336.25,336.76,335.83,336.76,2798.0,336.25,336.76,335.83,336.76,2798.0
2025-01-10 14:30:00,336.61,336.77,336.3,336.3,1600.0,336.61,336.77,336.3,336.3,1600.0
2025-01-10 14:35:00,336.29,336.33,336.1,336.33,1500.0,336.29,336.33,336.1,336.33,1500.0
2025-01-10 14:40:00,336.38,336.67,336.29,336.67,1133.0,336.38,336.67,336.29,336.67,1133.0
2025-01-10 14:45:00,336.56,336.75,336.38,336.51,1200.0,336.56,336.75,336.38,336.51,1200.0
2025-01-10 14:50:00,336.5,336.84,336.5,336.74,1851.0,336.5,336.84,336.5,336.74,1851.0
2025-01-10 14:55:00,336.84,337.09,336.68,336.68,3204.0,336.84,337.09,336.68,336.68,3204.0
2025-01-10 15:00:00,336.68,336.68,336.15,336.2,1816.0,336.68,336.68,336.15,336.2,1816.0
2025-01-10 15:05:00,336.55,336.55,336.41,336.42,200.0,336.55,336.55,336.41,336.42,200.0
2025-01-10 15:10:00,336.46,336.56,336.29,336.29,2158.0,336.46,336.56,336.29,336.29,2158.0
2025-01-10 15:15:00,336.28,336.29,336.14,336.29,2651.0,336.28,336.29,336.14,336.29,2651.0
2025-01-10 15:20:00,336.13,336.26,335.98,335.99,1828.0,336.13,336.26,335.98,335.99,1828.0
2025-01-10 15:25:00,336.05,336.15,335.71,335.76,4355.0,336.05,336.15,335.71,335.76,4355.0
2025-01-10 15:30:00,336.0,336.24,335.9,336.24,5134.0,336.0,336.24,335.9,336.24,5134.0
2025-01-10 15:35:00,336.29,337.4,336.29,336.71,7656.0,336.29,337.4,336.29,336.71,7656.0
2025-01-10 15:40:00,336.68,337.08,336.58,336.84,2711.0,336.68,337.08,336.58,336.84,2711.0
2025-01-10 15:45:00,336.43,336.43,335.76,335.85,3114.0,336.43,336.43,335.76,335.85,3114.0
2025-01-10 15:50:00,336.03,336.69,335.69,336.11,12782.0,336.03,336.69,335.69,336.11,12782.0
2025-01-10 15:55:00,336.07,336.07,334.75,334.76,53749.0,336.07,336.07,334.75,334.76,53749.0
2025-01-13 09:30:00,334.25,335.13,333.88,334.75,12100.0,334.25,335.13,333.88,334.75,12100.0
2025-01-13 09:35:00,335.1,337.66,335.1,337.32,7029.0,335.1,337.66,335.1,337.32,7029.0
2025-01-13 09:40:00,337.32,337.39,336.55,336.81,2900.0,337.32,337.39,336.55,336.81,2900.0
2025-01-13 09:45:00,336.64,337.0,335.9,337.0,2542.0,336.64,337.0,335.9,337.0,2542.0
2025-01-13 09:50:00,336.6,337.34,336.6,337.24,1100.0,336.6,337.34,336.6,337.24,1100.0
2025-01-13 09:55:00,337.07,338.0,337.07,337.48,7560.0,337.07,338.0,337.07,337.48,7560.0
2025-01-13 10:00:00,337.48,337.77,336.42,337.77,4457.0,337.48,337.77,336.42,337.77,4457.0
2025-01-13 10:05:00,337.78,337.93,336.95,337.24,4719.0,337.78,337.93,336.95,337.24,4719.0
2025-01-13 10:10:00,336.89,337.29,335.93,337.03,5115.0,336.89,337.29,335.93,337.03,5115.0
2025-01-13 10:15:00,336.96,338.38,336.96,337.88,2053.0,336.96,338.38,336.96,337.88,2053.0
2025-01-13 10:20:00,337.86,337.86,336.92,336.92,3823.0,337.86,337.86,336.92,336.92,3823.0
2025-01-13 10:25:00,336.92,337.29,336.66,336.66,4783.0,336.92,337.29,336.66,336.66,4783.0
2025-01-13 10:30:00,336.48,337.82,336.48,337.82,4064.0,336.48,337.82,336.48,337.82,4064.0
2025-01-13 10:35:00,337.78,338.89,337.51,338.47,4725.0,337.78,338.89,337.51,338.47,4725.0
2025-01-13 10:40:00,338.47,338.5,338.17,338.33,2504.0,338.47,338.5,338.17,338.33,2504.0
2025-01-13 10:45:00,338.38,338.71,337.99,338.18,2011.0,338.38,338.71,337.99,338.18,2011.0
2025-01-13 10:50:00,338.61,338.61,337.97,338.54,2435.0,338.61,338.61,337.97,338.54,2435.0
2025-01-13 10:55:00,338.57,339.64,338.29,339.03,9948.0,338.57,339.64,338.29,339.03,9948.0
2025-01-13 11:00:00,339.02,339.34,337.88,337.88,3661.0,339.02,339.34,337.88,337.88,3661.0
2025-01-13 11:05:00,338.05,339.38,338.05,338.67,2516.0,338.05,339.38,338.05,338.67,2516.0
2025-01-13 11:10:00,339.23,339.23,338.43,338.5,2762.0,339.23,339.23,338.43,338.5,2762.0
2025-01-13 11:15:00,338.48,338.81,338.47,338.65,1000.0,338.48,338.81,338.47,338.65,1000.0
2025-01-13 11:20:00,338.54,339.47,338.28,339.09,3765.0,338.54,339.47,338.28,339.09,3765.0
2025-01-13 11:25:00,339.26,339.26,338.79,338.81,1000.0,339.26,339.26,338.79,338.81,1000.0
2025-01-13 11:30:00,338.51,339.13,338.51,338.92,916.0,338.51,339.13,338.51,338.92,916.0
2025-01-13 11:35:00,339.15,339.36,338.07,338.52,3114.0,339.15,339.36,338.07,338.52,3114.0
2025-01-13 11:40:00,338.76,339.0,338.64,338.93,2613.0,338.76,339.0,338.64,338.93,2613.0
2025-01-13 11:45:00,338.75,338.96,338.5,338.71,4844.0,338.75,338.96,338.5,338.71,4844.0
2025-01-13 11:50:00,338.69,338.69,338.23,338.23,1100.0,338.69,338.69,338.23,338.23,1100.0
2025-01-13 11:55:00,338.17,338.22,337.35,337.37,1500.0,338.17,338.22,337.35,337.37,1500.0
2025-01-13 12:00:00,337.2,337.65,337.09,337.3,1200.0,337.2,337.65,337.09,337.3,1200.0
2025-01-13 12:05:00,337.52,337.77,337.38,337.38,1100.0,337.52,337.77,337.38,337.38,1100.0
2025-01-13 12:10:00,337.49,337.79,337.29,337.76,2315.0,337.49,337.79,337.29,337.76,2315.0
2025-01-13 12:15:00,337.69,338.01,337.69,337.85,801.0,337.69,338.01,337.69,337.85,801.0
2025-01-13 12:20:00,337.69,338.01,337.53,337.81,2100.0,337.69,338.01,337.53,337.81,2100.0
2025-01-13 12:25:00,337.81,337.82,337.32,337.32,1000.0,337.81,337.82,337.32,337.32,1000.0
2025-01-13 12:30:00,337.29,337.29,336.78,336.78,2047.0,337.29,337.29,336.78,336.78,2047.0
2025-01-13 12:35:00,336.65,336.85,336.63,336.7,800.0,336.65,336.85,336.63,336.7,800.0
2025-01-13 12:40:00,336.67,337.09,336.66,336.79,2376.0,336.67,337.09,336.66,336.79,2376.0
2025-01-13 12:45:00,336.89,337.07,336.74,336.97,911.0,336.89,337.07,336.74,336.97,911.0
2025-01-13 12:50:00,337.26,337.26,337.06,337.06,996.0,337.26,337.26,337.06,337.06,996.0
2025-01-13 12:55:00,337.14,337.78,337.13,337.75,2832.0,337.14,337.78,337.13,337.75,2832.0
2025-01-13 13:00:00,337.79,338.09,337.24,337.29,3408.0,337.79,338.09,337.24,337.29,3408.0
2025-01-13 13:05:00,337.49,337.5,337.15,337.5,813.0,337.49,337.5,337.15,337.5,813.0
2025-01-13 13:10:00,337.34,337.65,337.31,337.65,1562.0,337.34,337.65,337.31,337.65,1562.0
2025-01-13 13:15:00,337.48,337.48,337.3,337.38,800.0,337.48,337.48,337.3,337.38,800.0
2025-01-13 13:20:00,337.52,337.74,337.5,337.52,1000.0,337.52,337.74,337.5,337.52,1000.0
2025-01-13 13:25:00,337.53,338.05,337.53,337.63,2125.0,337.53,338.05,337.53,337.63,2125.0
2025-01-13 13:30:00,337.87,338.89,337.87,338.62,1500.0,337.87,338.89,337.87,338.62,1500.0
2025-01-13 13:35:00,338.92,339.19,338.34,338.51,1589.0,338.92,339.19,338.34,338.51,1589.0
2025-01-13 13:40:00,338.61,338.61,337.97,338.1,4564.0,338.61,338.61,337.97,338.1,4564.0
2025-01-13 13:45:00,338.1,338.74,338.1,338.74,1001.0,338.1,338.74,338.1,338.74,1001.0
2025-01-13 13:50:00,338.7,338.96,338.57,338.78,1537.0,338.7,338.96,338.57,338.78,1537.0
2025-01-13 13:55:00,338.55,339.12,338.48,339.12,700.0,338.55,339.12,338.48,339.12,700.0
2025-01-13 14:00:00,338.86,339.13,338.61,338.76,2335.0,338.86,339.13,338.61,338.76,2335.0
2025-01-13 14:05:00,338.8,338.84,338.63,338.63,400.0,338.8,338.84,338.63,338.63,400.0
2025-01-13 14:10:00,338.84,339.06,338.61,338.71,1203.0,338.84,339.06,338.61,338.71,1203.0
2025-01-13 14:15:00,338.8,338.8,338.52,338.77,1300.0,338.8,338.8,338.52,338.77,1300.0
2025-01-13 14:20:00,338.84,338.97,338.72,338.91,2458.0,338.84,338.97,338.72,338.91,2458.0
2025-01-13 14:25:00,338.72,338.96,338.54,338.96,800.0,338.72,338.96,338.54,338.96,800.0
2025-01-13 14:30:00,338.95,339.16,338.89,338.91,700.0,338.95,339.16,338.89,338.91,700.0
2025-01-13 14:35:00,339.0,339.31,338.78,339.24,2667.0,339.0,339.31,338.78,339.24,2667.0
2025-01-13 14:40:00,339.24,339.59,339.15,339.15,3600.0,339.24,339.59,339.15,339.15,3600.0
2025-01-13 14:45:00,339.13,339.13,338.66,338.66,2032.0,339.13,339.13,338.66,338.66,2032.0
2025-01-13 14:50:00,338.72,338.72,338.47,338.54,600.0,338.72,338.72,338.47,338.54,600.0
2025-01-13 14:55:00,338.82,338.99,338.64,338.64,1249.0,338.82,338.99,338.64,338.64,1249.0
2025-01-13 15:00:00,338.64,338.73,338.39,338.73,1399.0,338.64,338.73,338.39,338.73,1399.0
2025-01-13 15:05:00,338.67,339.38,338.66,339.18,1764.0,338.67,339.38,338.66,339.18,1764.0
2025-01-13 15:10:00,339.21,339.21,338.8,338.82,1905.0,339.21,339.21,338.8,338.82,1905.0
2025-01-13 15:15:00,338.8,338.8,338.18,338.29,2800.0,338.8,338.8,338.18,338.29,2800.0
2025-01-13 15:20:00,338.0,338.04,337.34,337.34,2829.0,338.0,338.04,337.34,337.34,2829.0
2025-01-13 15:25:00,337.51,337.67,337.35,337.37,4900.0,337.51,337.67,337.35,337.37,4900.0
2025-01-13 15:30:00,337.27,337.27,336.97,337.26,2417.0,337.27,337.27,336.97,337.26,2417.0
2025-01-13 15:35:00,337.18,337.82,337.13,337.58,5265.0,337.18,337.82,337.13,337.58,5265.0
2025-01-13 15:40:00,337.58,337.6,336.19,336.19,7139.0,337.58,337.6,336.19,336.19,7139.0
2025-01-13 15:45:00,336.15,336.64,336.0,336.46,7543.0,336.15,336.64,336.0,336.46,7543.0
2025-01-13 15:50:00,336.45,337.79,336.45,337.65,18304.0,336.45,337.79,336.45,337.65,18304.0
2025-01-13 15:55:00,337.84,338.36,337.67,337.78,53158.0,337.84,338.36,337.67,337.78,53158.0
2025-01-14 09:30:00,337.25,338.49,336.72,338.29,8708.0,337.25,338.49,336.72,338.29,8708.0
2025-01-14 09:35:00,337.87,338.83,337.86,338.12,2570.0,337.87,338.83,337.86,338.12,2570.0
2025-01-14 09:40:00,338.79,339.99,337.68,339.99,5688.0,338.79,339.99,337.68,339.99,5688.0
2025-01-14 09:45:00,340.21,341.13,339.89,340.0,3200.0,340.21,341.13,339.89,340.0,3200.0
2025-01-14 09:50:00,340.0,340.52,339.64,340.52,1785.0,340.0,340.52,339.64,340.52,1785.0
2025-01-14 09:55:00,340.55,341.22,339.95,340.6,10447.0,340.55,341.22,339.95,340.6,10447.0
2025-01-14 10:00:00,340.58,341.61,340.58,341.27,4983.0,340.58,341.61,340.58,341.27,4983.0
2025-01-14 10:05:00,341.59,342.21,341.23,341.49,5546.0,341.59,342.21,341.23,341.49,5546.0
2025-01-14 10:10:00,341.84,342.17,341.57,342.17,3711.0,341.84,342.17,341.57,342.17,3711.0
2025-01-14 10:15:00,342.0,342.63,342.0,342.63,3512.0,342.0,342.63,342.0,342.63,3512.0
2025-01-14 10:20:00,342.26,342.27,340.6,341.63,6381.0,342.26,342.27,340.6,341.63,6381.0
2025-01-14 10:25:00,341.3,341.3,341.3,341.3,200.0,341.3,341.3,341.3,341.3,200.0
2025-01-14 10:30:00,340.75,341.61,340.75,341.59,1938.0,340.75,341.61,340.75,341.59,1938.0
2025-01-14 10:35:00,341.6,342.15,341.59,341.66,300.0,341.6,342.15,341.59,341.66,300.0
2025-01-14 10:40:00,341.66,342.75,341.65,342.43,5543.0,341.66,342.75,341.65,342.43,5543.0
2025-01-14 10:45:00,342.4,342.4,341.39,341.46,6029.0,342.4,342.4,341.39,341.46,6029.0
2025-01-14 10:50:00,341.44,341.73,340.94,341.73,2528.0,341.44,341.73,340.94,341.73,2528.0
2025-01-14 10:55:00,341.83,341.83,341.6,341.74,569.0,341.83,341.83,341.6,341.74,569.0
2025-01-14 11:00:00,341.74,341.74,341.46,341.54,703.0,341.74,341.74,341.46,341.54,703.0
2025-01-14 11:05:00,341.23,341.27,340.94,341.04,1998.0,341.23,341.27,340.94,341.04,1998.0
2025-01-14 11:10:00,340.99,341.01,340.78,340.96,1200.0,340.99,341.01,340.78,340.96,1200.0
2025-01-14 11:15:00,340.71,341.17,340.71,340.88,600.0,340.71,341.17,340.71,340.88,600.0
2025-01-14 11:20:00,340.88,341.43,340.88,341.43,1683.0,340.88,341.43,340.88,341.43,1683.0
2025-01-14 11:25:00,342.13,342.37,341.66,342.24,5012.0,342.13,342.37,341.66,342.24,5012.0
2025-01-14 11:30:00,342.36,342.92,342.05,342.92,5616.0,342.36,342.92,342.05,342.92,5616.0
2025-01-14 11:35:00,342.74,343.29,342.74,343.08,12648.0,342.74,343.29,342.74,343.08,12648.0
2025-01-14 11:40:00,343.08,343.08,342.28,342.9,19795.0,343.08,343.08,342.28,342.9,19795.0
2025-01-14 11:45:00,342.93,343.19,342.72,342.97,4183.0,342.93,343.19,342.72,342.97,4183.0
2025-01-14 11:50:00,342.97,343.17,342.65,343.12,6362.0,342.97,343.17,342.65,343.12,6362.0
2025-01-14 11:55:00,343.15,343.15,342.82,342.82,2294.0,343.15,343.15,342.82,342.82,2294.0
2025-01-14 12:00:00,342.82,343.31,342.62,343.15,3356.0,342.82,343.31,342.62,343.15,3356.0
2025-01-14 12:05:00,343.46,344.37,343.46,344.19,800.0,343.46,344.37,343.46,344.19,800.0
2025-01-14 12:10:00,344.46,344.46,344.35,344.46,700.0,344.46,344.46,344.35,344.46,700.0
2025-01-14 12:15:00,344.46,344.6,344.18,344.35,4525.0,344.46,344.6,344.18,344.35,4525.0
2025-01-14 12:20:00,344.35,344.54,344.3,344.44,3582.0,344.35,344.54,344.3,344.44,3582.0
2025-01-14 12:25:00,344.5,344.6,343.99,343.99,3131.0,344.5,344.6,343.99,343.99,3131.0
2025-01-14 12:30:00,343.9,343.9,343.5,343.62,3355.0,343.9,343.9,343.5,343.62,3355.0
2025-01-14 12:35:00,343.59,344.2,343.59,344.17,1154.0,343.59,344.2,343.59,344.17,1154.0
2025-01-14 12:40:00,344.07,344.79,343.99,344.78,76752.0,344.07,344.79,343.99,344.78,76752.0
2025-01-14 12:45:00,344.53,345.23,344.53,344.88,14019.0,344.53,345.23,344.53,344.88,14019.0
2025-01-14 12:50:00,344.69,345.41,344.69,345.27,863.0,344.69,345.41,344.69,345.27,863.0
2025-01-14 12:55:00,345.09,345.44,345.09,345.44,500.0,345.09,345.44,345.09,345.44,500.0
2025-01-14 13:00:00,345.56,346.0,345.45,345.49,2113.0,345.56,346.0,345.45,345.49,2113.0
2025-01-14 13:05:00,345.47,345.69,345.42,345.69,400.0,345.47,345.69,345.42,345.69,400.0
2025-01-14 13:10:00,345.66,345.66,345.41,345.5,2039.0,345.66,345.66,345.41,345.5,2039.0
2025-01-14 13:15:00,345.4,346.03,345.37,345.64,3607.0,345.4,346.03,345.37,345.64,3607.0
2025-01-14 13:20:00,345.97,346.35,345.45,345.74,11407.0,345.97,346.35,345.45,345.74,11407.0
2025-01-14 13:25:00,345.74,345.84,345.45,345.48,8410.0,345.74,345.84,345.45,345.48,8410.0
2025-01-14 13:30:00,345.28,345.28,345.04,345.21,1410.0,345.28,345.28,345.04,345.21,1410.0
2025-01-14 13:35:00,345.42,345.42,345.07,345.32,4985.0,345.42,345.42,345.07,345.32,4985.0
2025-01-14 13:40:00,345.5,346.26,345.5,346.26,3998.0,345.5,346.26,345.5,346.26,3998.0
2025-01-14 13:45:00,346.65,346.65,346.58,346.65,800.0,346.65,346.65,346.58,346.65,800.0
2025-01-14 13:50:00,346.31,346.44,346.11,346.19,2187.0,346.31,346.44,346.11,346.19,2187.0
2025-01-14 13:55:00,346.04,346.09,346.0,346.09,300.0,346.04,346.09,346.0,346.09,300.0
2025-01-14 14:00:00,345.83,345.87,345.57,345.77,3130.0,345.83,345.87,345.57,345.77,3130.0
2025-01-14 14:05:00,345.81,345.81,345.54,345.66,7116.0,345.81,345.81,345.54,345.66,7116.0
2025-01-14 14:10:00,345.63,346.37,345.47,345.84,63604.0,345.63,346.37,345.47,345.84,63604.0
2025-01-14 14:15:00,345.99,346.24,345.68,345.88,21080.0,345.99,346.24,345.68,345.88,21080.0
2025-01-14 14:20:00,345.88,345.89,345.54,345.54,665.0,345.88,345.89,345.54,345.54,665.0
2025-01-14 14:25:00,345.88,345.92,345.73,345.81,3781.0,345.88,345.92,345.73,345.81,3781.0
2025-01-14 14:30:00,345.81,346.31,345.8,346.28,3978.0,345.81,346.31,345.8,346.28,3978.0
2025-01-14 14:35:00,346.41,346.68,346.12,346.68,6670.0,346.41,346.68,346.12,346.68,6670.0
2025-01-14 14:40:00,346.53,346.53,345.59,345.97,19456.0,346.53,346.53,345.59,345.97,19456.0
2025-01-14 14:45:00,345.57,345.97,345.57,345.7,6155.0,345.57,345.97,345.57,345.7,6155.0
2025-01-14 14:50:00,345.7,345.7,345.1,345.1,6197.0,345.7,345.7,345.1,345.1,6197.0
2025-01-14 14:55:00,345.43,345.49,344.77,344.83,3496.0,345.43,345.49,344.77,344.83,3496.0
2025-01-14 15:00:00,344.78,344.78,343.23,343.23,2900.0,344.78,344.78,343.23,343.23,2900.0
2025-01-14 15:05:00,343.16,343.47,342.0,343.47,8530.0,343.16,343.47,342.0,343.47,8530.0
2025-01-14 15:10:00,343.17,343.44,342.9,343.43,1107.0,343.17,343.44,342.9,343.43,1107.0
2025-01-14 15:15:00,343.79,343.79,343.63,343.77,700.0,343.79,343.79,343.63,343.77,700.0
2025-01-14 15:20:00,344.08,344.27,342.96,343.54,3266.0,344.08,344.27,342.96,343.54,3266.0
2025-01-14 15:25:00,343.4,343.86,343.15,343.63,5409.0,343.4,343.86,343.15,343.63,5409.0
2025-01-14 15:30:00,343.66,343.67,343.51,343.66,2462.0,343.66,343.67,343.51,343.66,2462.0
2025-01-14 15:35:00,343.63,344.11,343.49,343.5,9359.0,343.63,344.11,343.49,343.5,9359.0
2025-01-14 15:40:00,343.46,344.47,343.35,344.24,5220.0,343.46,344.47,343.35,344.24,5220.0
2025-01-14 15:45:00,344.41,344.89,344.35,344.67,5518.0,344.41,344.89,344.35,344.67,5518.0
2025-01-14 15:50:00,344.73,346.26,344.73,345.8,14979.0,344.73,346.26,344.73,345.8,14979.0
2025-01-14 15:55:00,345.76,346.51,345.69,346.32,33894.0,345.76,346.51,345.69,346.32,33894.0
2025-01-15 09:30:00,350.11,353.01,348.67,351.39,28398.0,350.11,353.01,348.67,351.39,28398.0
2025-01-15 09:35:00,351.39,352.02,349.02,349.02,11884.0,351.39,352.02,349.02,349.02,11884.0
2025-01-15 09:40:00,350.06,350.29,347.72,348.0,9479.0,350.06,350.29,347.72,348.0,9479.0
2025-01-15 09:45:00,347.98,349.92,347.97,348.96,12543.0,347.98,349.92,347.97,348.96,12543.0
2025-01-15 09:50:00,348.88,348.88,347.5,348.45,3926.0,348.88,348.88,347.5,348.45,3926.0
2025-01-15 09:55:00,348.42,349.02,348.16,349.02,8466.0,348.42,349.02,348.16,349.02,8466.0
2025-01-15 10:00:00,349.4,349.63,348.21,348.66,9127.0,349.4,349.63,348.21,348.66,9127.0
2025-01-15 10:05:00,348.66,349.72,348.14,349.55,3620.0,348.66,349.72,348.14,349.55,3620.0
2025-01-15 10:10:00,349.69,350.97,349.54,350.97,9461.0,349.69,350.97,349.54,350.97,9461.0
2025-01-15 10:15:00,350.69,351.32,349.4,349.4,8480.0,350.69,351.32,349.4,349.4,8480.0
2025-01-15 10:20:00,349.45,350.04,349.43,350.04,2429.0,349.45,350.04,349.43,350.04,2429.0
2025-01-15 10:25:00,349.49,350.02,349.35,349.38,3235.0,349.49,350.02,349.35,349.38,3235.0
2025-01-15 10:30:00,349.62,350.0,348.36,348.6,7885.0,349.62,350.0,348.36,348.6,7885.0
2025-01-15 10:35:00,348.64,348.67,347.97,348.11,5100.0,348.64,348.67,347.97,348.11,5100.0
2025-01-15 10:40:00,348.09,348.48,347.69,347.69,3334.0,348.09,348.48,347.69,347.69,3334.0
2025-01-15 10:45:00,347.64,347.73,346.83,347.21,3200.0,347.64,347.73,346.83,347.21,3200.0
2025-01-15 10:50:00,347.19,347.52,346.17,346.34,6374.0,347.19,347.52,346.17,346.34,6374.0
2025-01-15 10:55:00,346.5,347.19,346.5,346.94,2815.0,346.5,347.19,346.5,346.94,2815.0
2025-01-15 11:00:00,347.13,347.13,346.6,346.87,1463.0,347.13,347.13,346.6,346.87,1463.0
2025-01-15 11:05:00,347.27,347.77,346.93,347.19,3353.0,347.27,347.77,346.93,347.19,3353.0
2025-01-15 11:10:00,347.19,348.13,347.13,348.13,2412.0,347.19,348.13,347.13,348.13,2412.0
2025-01-15 11:15:00,348.1,348.17,347.76,348.0,3704.0,348.1,348.17,347.76,348.0,3704.0
2025-01-15 11:20:00,348.0,348.99,347.99,348.79,6439.0,348.0,348.99,347.99,348.79,6439.0
2025-01-15 11:25:00,348.74,349.05,348.74,349.05,900.0,348.74,349.05,348.74,349.05,900.0
2025-01-15 11:30:00,348.71,349.12,348.49,348.73,5296.0,348.71,349.12,348.49,348.73,5296.0
2025-01-15 11:35:00,348.9,349.1,348.49,348.73,3129.0,348.9,349.1,348.49,348.73,3129.0
2025-01-15 11:40:00,348.57,348.58,347.47,348.04,81907.0,348.57,348.58,347.47,348.04,81907.0
2025-01-15 11:45:00,348.26,348.49,348.26,348.49,315.0,348.26,348.49,348.26,348.49,315.0
2025-01-15 11:50:00,348.59,348.76,348.46,348.75,747.0,348.59,348.76,348.46,348.75,747.0
2025-01-15 11:55:00,348.62,349.11,348.62,348.76,2297.0,348.62,349.11,348.62,348.76,2297.0
2025-01-15 12:00:00,348.74,349.04,348.58,349.04,2120.0,348.74,349.04,348.58,349.04,2120.0
2025-01-15 12:05:00,348.88,349.54,348.69,348.85,7112.0,348.88,349.54,348.69,348.85,7112.0
2025-01-15 12:10:00,348.82,349.26,348.78,349.11,1404.0,348.82,349.26,348.78,349.11,1404.0
2025-01-15 12:15:00,349.06,349.27,348.68,348.68,3458.0,349.06,349.27,348.68,348.68,3458.0
2025-01-15 12:20:00,348.75,348.82,348.53,348.82,1519.0,348.75,348.82,348.53,348.82,1519.0
2025-01-15 12:25:00,349.0,349.44,348.85,349.44,4082.0,349.0,349.44,348.85,349.44,4082.0
2025-01-15 12:30:00,349.39,349.54,349.39,349.54,485.0,349.39,349.54,349.39,349.54,485.0
2025-01-15 12:35:00,350.0,350.02,349.83,350.01,600.0,350.0,350.02,349.83,350.01,600.0
2025-01-15 12:40:00,349.82,349.85,349.19,349.57,10730.0,349.82,349.85,349.19,349.57,10730.0
2025-01-15 12:45:00,349.33,349.88,349.01,349.18,4905.0,349.33,349.88,349.01,349.18,4905.0
2025-01-15 12:50:00,349.16,349.16,348.65,348.65,485.0,349.16,349.16,348.65,348.65,485.0
2025-01-15 12:55:00,348.55,348.59,348.33,348.34,600.0,348.55,348.59,348.33,348.34,600.0
2025-01-15 13:00:00,348.45,348.45,348.29,348.29,300.0,348.45,348.45,348.29,348.29,300.0
2025-01-15 13:05:00,348.31,348.55,347.83,347.84,2026.0,348.31,348.55,347.83,347.84,2026.0
2025-01-15 13:10:00,348.11,349.17,348.02,349.17,1982.0,348.11,349.17,348.02,349.17,1982.0
2025-01-15 13:15:00,348.83,349.15,348.46,348.98,1600.0,348.83,349.15,348.46,348.98,1600.0
2025-01-15 13:20:00,349.06,349.56,349.05,349.53,1487.0,349.06,349.56,349.05,349.53,1487.0
2025-01-15 13:25:00,349.53,349.87,349.5,349.69,3050.0,349.53,349.87,349.5,349.69,3050.0
2025-01-15 13:30:00,349.71,350.35,349.35,349.58,21514.0,349.71,350.35,349.35,349.58,21514.0
2025-01-15 13:35:00,349.53,349.53,349.52,349.53,400.0,349.53,349.53,349.52,349.53,400.0
2025-01-15 13:40:00,349.53,349.78,349.34,349.56,879.0,349.53,349.78,349.34,349.56,879.0
2025-01-15 13:45:00,349.78,349.91,349.56,349.73,1406.0,349.78,349.91,349.56,349.73,1406.0
2025-01-15 13:50:00,349.73,349.94,349.54,349.75,11604.0,349.73,349.94,349.54,349.75,11604.0
2025-01-15 13:55:00,349.75,349.94,349.57,349.72,1483.0,349.75,349.94,349.57,349.72,1483.0
2025-01-15 14:00:00,349.72,349.72,349.36,349.4,5675.0,349.72,349.72,349.36,349.4,5675.0
2025-01-15 14:05:00,349.35,349.35,349.08,349.14,1378.0,349.35,349.35,349.08,349.14,1378.0
2025-01-15 14:10:00,349.13,349.27,348.9,349.27,1746.0,349.13,349.27,348.9,349.27,1746.0
2025-01-15 14:15:00,349.13,349.49,348.67,348.78,7409.0,349.13,349.49,348.67,348.78,7409.0
2025-01-15 14:20:00,348.42,349.04,348.41,348.95,1093.0,348.42,349.04,348.41,348.95,1093.0
2025-01-15 14:25:00,349.07,349.08,348.99,349.06,1475.0,349.07,349.08,348.99,349.06,1475.0
2025-01-15 14:30:00,348.88,349.0,348.61,348.72,2683.0,348.88,349.0,348.61,348.72,2683.0
2025-01-15 14:35:00,348.54,349.21,348.53,349.21,2103.0,348.54,349.21,348.53,349.21,2103.0
2025-01-15 14:40:00,349.1,349.39,349.09,349.24,2210.0,349.1,349.39,349.09,349.24,2210.0
2025-01-15 14:45:00,349.24,349.69,349.1,349.42,6303.0,349.24,349.69,349.1,349.42,6303.0
2025-01-15 14:50:00,349.43,349.44,349.21,349.22,1682.0,349.43,349.44,349.21,349.22,1682.0
2025-01-15 14:55:00,349.21,349.39,349.02,349.24,3845.0,349.21,349.39,349.02,349.24,3845.0
2025-01-15 15:00:00,349.24,349.24,348.89,348.97,5455.0,349.24,349.24,348.89,348.97,5455.0
2025-01-15 15:05:00,349.08,349.25,348.94,349.25,6202.0,349.08,349.25,348.94,349.25,6202.0
2025-01-15 15:10:00,349.25,349.39,348.94,349.3,10672.0,349.25,349.39,348.94,349.3,10672.0
2025-01-15 15:15:00,349.3,349.3,348.62,348.78,25786.0,349.3,349.3,348.62,348.78,25786.0
2025-01-15 15:20:00,348.78,349.03,348.38,348.54,13258.0,348.78,349.03,348.38,348.54,13258.0
2025-01-15 15:25:00,348.54,348.61,347.22,347.49,11898.0,348.54,348.61,347.22,347.49,11898.0
2025-01-15 15:30:00,347.27,347.73,346.72,346.73,6937.0,347.27,347.73,346.72,346.73,6937.0
2025-01-15 15:35:00,346.73,346.87,346.52,346.63,5457.0,346.73,346.87,346.52,346.63,5457.0
2025-01-15 15:40:00,346.62,346.68,346.39,346.41,3100.0,346.62,346.68,346.39,346.41,3100.0
2025-01-15 15:45:00,346.5,347.27,346.49,347.06,6005.0,346.5,347.27,346.49,347.06,6005.0
2025-01-15 15:50:00,347.23,347.66,347.17,347.23,5744.0,347.23,347.66,347.17,347.23,5744.0
2025-01-15 15:55:00,347.22,348.16,346.99,348.08,63340.0,347.22,348.16,346.99,348.08,63340.0
2025-01-16 09:30:00,346.66,349.1,346.66,349.1,5815.0,346.66,349.1,346.66,349.1,5815.0
2025-01-16 09:35:00,348.82,349.35,348.31,349.35,4417.0,348.82,349.35,348.31,349.35,4417.0
2025-01-16 09:40:00,348.93,349.78,348.71,348.98,6647.0,348.93,349.78,348.71,348.98,6647.0
2025-01-16 09:45:00,348.98,349.54,348.37,348.62,10572.0,348.98,349.54,348.37,348.62,10572.0
2025-01-16 09:50:00,348.56,349.04,348.0,348.55,2300.0,348.56,349.04,348.0,348.55,2300.0
2025-01-16 09:55:00,348.52,348.52,347.79,347.79,400.0,348.52,348.52,347.79,347.79,400.0
2025-01-16 10:00:00,347.58,347.58,347.12,347.43,1657.0,347.58,347.58,347.12,347.43,1657.0
2025-01-16 10:05:00,347.55,347.55,346.21,346.82,1705.0,347.55,347.55,346.21,346.82,1705.0
2025-01-16 10:10:00,347.03,347.14,346.69,347.14,1485.0,347.03,347.14,346.69,347.14,1485.0
2025-01-16 10:15:00,346.57,347.33,346.55,347.32,863.0,346.57,347.33,346.55,347.32,863.0
2025-01-16 10:20:00,347.09,347.86,346.8,347.86,1440.0,347.09,347.86,346.8,347.86,1440.0
2025-01-16 10:25:00,347.86,347.86,347.62,347.63,572.0,347.86,347.86,347.62,347.63,572.0
2025-01-16 10:30:00,347.74,347.86,347.46,347.46,800.0,347.74,347.86,347.46,347.46,800.0
2025-01-16 10:35:00,347.35,347.59,346.96,347.59,1419.0,347.35,347.59,346.96,347.59,1419.0
2025-01-16 10:40:00,347.27,347.27,346.36,346.37,847.0,347.27,347.27,346.36,346.37,847.0
2025-01-16 10:45:00,346.65,346.96,346.54,346.92,2849.0,346.65,346.96,346.54,346.92,2849.0
2025-01-16 10:50:00,346.92,347.35,346.91,347.35,1237.0,346.92,347.35,346.91,347.35,1237.0
2025-01-16 10:55:00,347.74,347.95,347.74,347.95,787.0,347.74,347.95,347.74,347.95,787.0
2025-01-16 11:00:00,347.75,347.77,347.5,347.69,1113.0,347.75,347.77,347.5,347.69,1113.0
2025-01-16 11:05:00,347.59,348.39,347.59,348.36,1700.0,347.59,348.39,347.59,348.36,1700.0
2025-01-16 11:10:00,348.36,348.46,348.22,348.37,2384.0,348.36,348.46,348.22,348.37,2384.0
2025-01-16 11:15:00,348.46,348.83,348.31,348.74,3765.0,348.46,348.83,348.31,348.74,3765.0
2025-01-16 11:20:00,348.6,348.9,348.56,348.9,1900.0,348.6,348.9,348.56,348.9,1900.0
2025-01-16 11:25:00,348.95,349.1,348.95,349.1,1048.0,348.95,349.1,348.95,349.1,1048.0
2025-01-16 11:30:00,349.01,349.18,348.94,349.08,5800.0,349.01,349.18,348.94,349.08,5800.0
2025-01-16 11:35:00,349.15,349.43,349.08,349.37,10815.0,349.15,349.43,349.08,349.37,10815.0
2025-01-16 11:40:00,349.32,349.37,348.37,348.55,8263.0,349.32,349.37,348.37,348.55,8263.0
2025-01-16 11:45:00,348.82,349.18,348.73,349.18,698.0,348.82,349.18,348.73,349.18,698.0
2025-01-16 11:50:00,349.16,349.38,349.02,349.38,672.0,349.16,349.38,349.02,349.38,672.0
2025-01-16 11:55:00,349.35,349.38,349.13,349.14,1157.0,349.35,349.38,349.13,349.14,1157.0
2025-01-16 12:00:00,349.3,349.3,348.56,348.79,7166.0,349.3,349.3,348.56,348.79,7166.0
2025-01-16 12:05:00,348.87,349.37,348.87,349.08,600.0,348.87,349.37,348.87,349.08,600.0
2025-01-16 12:10:00,349.12,349.12,348.69,348.69,2400.0,349.12,349.12,348.69,348.69,2400.0
2025-01-16 12:15:00,348.76,348.86,347.76,347.76,3289.0,348.76,348.86,347.76,347.76,3289.0
2025-01-16 12:20:00,347.67,347.67,347.4,347.65,1100.0,347.67,347.67,347.4,347.65,1100.0
2025-01-16 12:25:00,347.65,348.2,347.63,348.19,2043.0,347.65,348.2,347.63,348.19,2043.0
2025-01-16 12:30:00,348.07,348.18,347.76,348.04,4169.0,348.07,348.18,347.76,348.04,4169.0
2025-01-16 12:35:00,347.9,347.9,347.05,347.23,47466.0,347.9,347.9,347.05,347.23,47466.0
2025-01-16 12:40:00,347.42,347.87,347.21,347.87,2300.0,347.42,347.87,347.21,347.87,2300.0
2025-01-16 12:45:00,347.87,347.93,347.76,347.93,900.0,347.87,347.93,347.76,347.93,900.0
2025-01-16 12:50:00,347.88,348.1,347.88,348.03,377.0,347.88,348.1,347.88,348.03,377.0
2025-01-16 12:55:00,348.03,348.04,347.84,347.91,1122.0,348.03,348.04,347.84,347.91,1122.0
2025-01-16 13:00:00,347.84,348.1,347.84,348.1,2760.0,347.84,348.1,347.84,348.1,2760.0
2025-01-16 13:05:00,348.37,348.37,348.36,348.37,400.0,348.37,348.37,348.36,348.37,400.0
2025-01-16 13:10:00,348.25,348.42,348.09,348.42,1506.0,348.25,348.42,348.09,348.42,1506.0
2025-01-16 13:15:00,348.37,348.45,348.06,348.06,2946.0,348.37,348.45,348.06,348.06,2946.0
2025-01-16 13:20:00,348.24,348.24,348.22,348.23,300.0,348.24,348.24,348.22,348.23,300.0
2025-01-16 13:25:00,348.08,348.32,348.08,348.31,1972.0,348.08,348.32,348.08,348.31,1972.0
2025-01-16 13:30:00,348.32,348.66,348.17,348.66,5406.0,348.32,348.66,348.17,348.66,5406.0
2025-01-16 13:35:00,348.91,348.91,348.49,348.83,1513.0,348.91,348.91,348.49,348.83,1513.0
2025-01-16 13:40:00,348.57,349.08,348.57,349.0,2696.0,348.57,349.08,348.57,349.0,2696.0
2025-01-16 13:45:00,349.07,349.27,348.38,348.38,2684.0,349.07,349.27,348.38,348.38,2684.0
2025-01-16 13:50:00,348.58,348.77,348.41,348.77,979.0,348.58,348.77,348.41,348.77,979.0
2025-01-16 13:55:00,348.58,348.78,348.58,348.78,802.0,348.58,348.78,348.58,348.78,802.0
2025-01-16 14:00:00,348.6,348.6,347.95,348.31,3596.0,348.6,348.6,347.95,348.31,3596.0
2025-01-16 14:05:00,348.32,348.72,348.32,348.72,1104.0,348.32,348.72,348.32,348.72,1104.0
2025-01-16 14:10:00,348.98,348.98,348.58,348.58,300.0,348.98,348.98,348.58,348.58,300.0
2025-01-16 14:15:00,348.9,348.9,348.73,348.88,1147.0,348.9,348.9,348.73,348.88,1147.0
2025-01-16 14:20:00,348.72,349.04,348.47,348.47,2557.0,348.72,349.04,348.47,348.47,2557.0
2025-01-16 14:25:00,348.62,348.95,348.61,348.88,900.0,348.62,348.95,348.61,348.88,900.0
2025-01-16 14:30:00,348.88,348.88,348.75,348.75,865.0,348.88,348.88,348.75,348.75,865.0
2025-01-16 14:35:00,348.73,348.73,348.41,348.6,1300.0,348.73,348.73,348.41,348.6,1300.0
2025-01-16 14:40:00,348.46,348.46,348.43,348.44,595.0,348.46,348.46,348.43,348.44,595.0
2025-01-16 14:45:00,348.34,348.44,348.29,348.4,1001.0,348.34,348.44,348.29,348.4,1001.0
2025-01-16 14:50:00,348.4,348.4,347.9,348.09,5697.0,348.4,348.4,347.9,348.09,5697.0
2025-01-16 14:55:00,348.1,348.88,348.09,348.84,4310.0,348.1,348.88,348.09,348.84,4310.0
2025-01-16 15:00:00,348.86,348.89,348.75,348.88,914.0,348.86,348.89,348.75,348.88,914.0
2025-01-16 15:05:00,348.89,348.9,348.88,348.88,1753.0,348.89,348.9,348.88,348.88,1753.0
2025-01-16 15:10:00,348.88,348.9,348.16,348.4,9680.0,348.88,348.9,348.16,348.4,9680.0
2025-01-16 15:15:00,348.58,349.01,348.45,348.75,4942.0,348.58,349.01,348.45,348.75,4942.0
2025-01-16 15:20:00,348.9,348.92,348.67,348.81,2347.0,348.9,348.92,348.67,348.81,2347.0
2025-01-16 15:25:00,348.61,348.61,348.13,348.35,1854.0,348.61,348.61,348.13,348.35,1854.0
2025-01-16 15:30:00,348.5,348.99,348.5,348.99,2995.0,348.5,348.99,348.5,348.99,2995.0
2025-01-16 15:35:00,348.81,348.82,348.04,348.04,60417.0,348.81,348.82,348.04,348.04,60417.0
2025-01-16 15:40:00,348.04,348.04,347.44,347.62,5197.0,348.04,348.04,347.44,347.62,5197.0
2025-01-16 15:45:00,347.65,347.65,347.32,347.32,2277.0,347.65,347.65,347.32,347.32,2277.0
2025-01-16 15:50:00,347.16,347.36,346.59,346.59,8649.0,347.16,347.36,346.59,346.59,8649.0
2025-01-16 15:55:00,346.58,347.05,346.57,346.66,26547.0,346.58,347.05,346.57,346.66,26547.0
2025-01-17 09:30:00,352.82,353.59,350.33,351.78,87718.0,352.82,353.59,350.33,351.78,87718.0
2025-01-17 09:35:00,351.44,353.23,350.7,353.23,3852.0,351.44,353.23,350.7,353.23,3852.0
2025-01-17 09:40:00,353.36,353.45,350.11,350.45,2403.0,353.36,353.45,350.11,350.45,2403.0
2025-01-17 09:45:00,350.47,350.9,348.83,348.83,4831.0,350.47,350.9,348.83,348.83,4831.0
2025-01-17 09:50:00,348.66,349.77,348.66,349.77,2202.0,348.66,349.77,348.66,349.77,2202.0
2025-01-17 09:55:00,349.61,350.28,349.41,349.84,11165.0,349.61,350.28,349.41,349.84,11165.0
2025-01-17 10:00:00,349.82,350.43,349.75,350.02,7820.0,349.82,350.43,349.75,350.02,7820.0
2025-01-17 10:05:00,350.34,350.34,349.73,349.76,3800.0,350.34,350.34,349.73,349.76,3800.0
2025-01-17 10:10:00,349.47,349.79,348.84,349.34,5527.0,349.47,349.79,348.84,349.34,5527.0
2025-01-17 10:15:00,349.32,349.32,349.06,349.28,1710.0,349.32,349.32,349.06,349.28,1710.0
2025-01-17 10:20:00,349.28,349.77,349.27,349.56,1400.0,349.28,349.77,349.27,349.56,1400.0
2025-01-17 10:25:00,350.16,350.28,349.79,350.0,3351.0,350.16,350.28,349.79,350.0,3351.0
2025-01-17 10:30:00,350.2,350.35,349.92,350.0,1266.0,350.2,350.35,349.92,350.0,1266.0
2025-01-17 10:35:00,350.0,350.0,349.67,349.81,6252.0,350.0,350.0,349.67,349.81,6252.0
2025-01-17 10:40:00,349.57,350.06,349.57,349.98,1759.0,349.57,350.06,349.57,349.98,1759.0
2025-01-17 10:45:00,350.16,350.17,349.69,349.85,1756.0,350.16,350.17,349.69,349.85,1756.0
2025-01-17 10:50:00,349.95,350.44,349.94,349.94,3099.0,349.95,350.44,349.94,349.94,3099.0
2025-01-17 10:55:00,349.86,350.02,349.86,350.0,786.0,349.86,350.02,349.86,350.0,786.0
2025-01-17 11:00:00,349.73,350.57,349.73,350.47,2500.0,349.73,350.57,349.73,350.47,2500.0
2025-01-17 11:05:00,350.44,350.66,350.44,350.56,1329.0,350.44,350.66,350.44,350.56,1329.0
2025-01-17 11:10:00,350.23,350.23,349.75,349.75,1500.0,350.23,350.23,349.75,349.75,1500.0
2025-01-17 11:15:00,349.81,350.18,349.81,350.13,942.0,349.81,350.18,349.81,350.13,942.0
2025-01-17 11:20:00,349.94,349.98,349.94,349.98,488.0,349.94,349.98,349.94,349.98,488.0
2025-01-17 11:25:00,349.96,350.26,349.76,349.85,2397.0,349.96,350.26,349.76,349.85,2397.0
2025-01-17 11:30:00,349.85,350.2,349.85,350.09,3767.0,349.85,350.2,349.85,350.09,3767.0
2025-01-17 11:35:00,350.03,350.42,349.8,350.14,9002.0,350.03,350.42,349.8,350.14,9002.0
2025-01-17 11:40:00,349.99,350.0,349.85,350.0,1600.0,349.99,350.0,349.85,350.0,1600.0
2025-01-17 11:45:00,349.93,350.18,349.84,349.84,7426.0,349.93,350.18,349.84,349.84,7426.0
2025-01-17 11:50:00,349.83,350.07,349.83,349.91,3814.0,349.83,350.07,349.83,349.91,3814.0
2025-01-17 11:55:00,350.02,350.09,350.02,350.06,1087.0,350.02,350.09,350.02,350.06,1087.0
2025-01-17 12:00:00,350.05,350.1,349.9,350.04,4019.0,350.05,350.1,349.9,350.04,4019.0
2025-01-17 12:05:00,350.07,350.22,349.95,350.08,6736.0,350.07,350.22,349.95,350.08,6736.0
2025-01-17 12:10:00,349.94,350.53,349.93,350.13,8791.0,349.94,350.53,349.93,350.13,8791.0
2025-01-17 12:15:00,350.08,350.08,349.89,349.89,700.0,350.08,350.08,349.89,349.89,700.0
2025-01-17 12:20:00,350.04,350.05,349.03,349.03,620.0,350.04,350.05,349.03,349.03,620.0
2025-01-17 12:25:00,349.0,349.0,348.85,348.98,300.0,349.0,349.0,348.85,348.98,300.0
2025-01-17 12:30:00,349.03,349.48,348.99,349.17,1005.0,349.03,349.48,348.99,349.17,1005.0
2025-01-17 12:35:00,349.24,349.27,348.8,349.16,500.0,349.24,349.27,348.8,349.16,500.0
2025-01-17 12:40:00,348.74,349.49,348.73,348.82,4949.0,348.74,349.49,348.73,348.82,4949.0
2025-01-17 12:45:00,348.79,348.98,348.58,348.73,6500.0,348.79,348.98,348.58,348.73,6500.0
2025-01-17 12:50:00,348.72,348.72,348.28,348.36,6815.0,348.72,348.72,348.28,348.36,6815.0
2025-01-17 12:55:00,348.36,348.63,347.82,347.82,9043.0,348.36,348.63,347.82,347.82,9043.0
2025-01-17 13:00:00,347.89,348.43,347.69,347.9,8602.0,347.89,348.43,347.69,347.9,8602.0
2025-01-17 13:05:00,347.94,348.28,347.94,348.15,10483.0,347.94,348.28,347.94,348.15,10483.0
2025-01-17 13:10:00,348.25,348.25,348.17,348.18,200.0,348.25,348.25,348.17,348.18,200.0
2025-01-17 13:15:00,348.3,348.48,348.22,348.22,1019.0,348.3,348.48,348.22,348.22,1019.0
2025-01-17 13:20:00,348.49,349.05,348.49,349.04,2544.0,348.49,349.05,348.49,349.04,2544.0
2025-01-17 13:25:00,349.08,349.08,348.68,348.78,2155.0,349.08,349.08,348.68,348.78,2155.0
2025-01-17 13:30:00,348.77,349.22,348.71,349.12,4221.0,348.77,349.22,348.71,349.12,4221.0
2025-01-17 13:35:00,349.25,349.25,349.25,349.25,100.0,349.25,349.25,349.25,349.25,100.0
2025-01-17 13:40:00,348.99,349.37,348.99,349.28,1200.0,348.99,349.37,348.99,349.28,1200.0
2025-01-17 13:45:00,348.99,349.44,348.99,349.24,1173.0,348.99,349.44,348.99,349.24,1173.0
2025-01-17 13:50:00,349.05,349.27,348.99,349.27,1700.0,349.05,349.27,348.99,349.27,1700.0
2025-01-17 13:55:00,349.28,349.44,349.22,349.44,2656.0,349.28,349.44,349.22,349.44,2656.0
2025-01-17 14:00:00,349.57,349.68,349.57,349.63,1355.0,349.57,349.68,349.57,349.63,1355.0
2025-01-17 14:05:00,349.54,349.66,349.51,349.62,4492.0,349.54,349.66,349.51,349.62,4492.0
2025-01-17 14:10:00,349.58,349.59,349.54,349.59,600.0,349.58,349.59,349.54,349.59,600.0
2025-01-17 14:15:00,349.52,349.55,348.99,349.16,4203.0,349.52,349.55,348.99,349.16,4203.0
2025-01-17 14:20:00,349.31,349.31,349.15,349.19,902.0,349.31,349.31,349.15,349.19,902.0
2025-01-17 14:25:00,349.12,349.47,349.12,349.46,3959.0,349.12,349.47,349.12,349.46,3959.0
2025-01-17 14:30:00,349.46,349.75,349.36,349.75,6821.0,349.46,349.75,349.36,349.75,6821.0
2025-01-17 14:35:00,349.59,349.77,349.54,349.77,1315.0,349.59,349.77,349.54,349.77,1315.0
2025-01-17 14:40:00,349.78,349.78,349.48,349.49,700.0,349.78,349.78,349.48,349.49,700.0
2025-01-17 14:45:00,349.49,349.68,349.08,349.29,3120.0,349.49,349.68,349.08,349.29,3120.0
2025-01-17 14:50:00,349.29,349.61,349.29,349.54,2644.0,349.29,349.61,349.29,349.54,2644.0
2025-01-17 14:55:00,349.37,349.37,349.13,349.29,1619.0,349.37,349.37,349.13,349.29,1619.0
2025-01-17 15:00:00,349.29,349.31,348.88,348.88,6305.0,349.29,349.31,348.88,348.88,6305.0
2025-01-17 15:05:00,348.88,349.03,348.74,349.02,3417.0,348.88,349.03,348.74,349.02,3417.0
2025-01-17 15:10:00,348.96,349.11,348.86,348.87,1264.0,348.96,349.11,348.86,348.87,1264.0
2025-01-17 15:15:00,348.91,348.91,348.9,348.91,600.0,348.91,348.91,348.9,348.91,600.0
2025-01-17 15:20:00,348.88,348.88,348.88,348.88,300.0,348.88,348.88,348.88,348.88,300.0
2025-01-17 15:25:00,348.86,349.08,348.83,349.05,10976.0,348.86,349.08,348.83,349.05,10976.0
2025-01-17 15:30:00,349.05,349.46,349.01,349.1,6927.0,349.05,349.46,349.01,349.1,6927.0
2025-01-17 15:35:00,349.21,349.82,349.21,349.74,2906.0,349.21,349.82,349.21,349.74,2906.0
2025-01-17 15:40:00,349.75,350.14,349.63,350.13,14272.0,349.75,350.14,349.63,350.13,14272.0
2025-01-17 15:45:00,350.03,350.3,349.69,349.85,10466.0,350.03,350.3,349.69,349.85,10466.0
2025-01-17 15:50:00,349.69,350.49,349.49,350.35,21756.0,349.69,350.49,349.49,350.35,21756.0
2025-01-17 15:55:00,350.19,351.56,349.99,351.27,126545.0,350.19,351.56,349.99,351.27,126545.0
2025-01-21 09:30:00,350.23,353.0,349.66,352.68,22470.0,350.23,353.0,349.66,352.68,22470.0
2025-01-21 09:35:00,352.6,352.6,352.19,352.19,200.0,352.6,352.6,352.19,352.19,200.0
2025-01-21 09:40:00,353.25,353.77,353.25,353.5,1000.0,353.25,353.77,353.25,353.5,1000.0
2025-01-21 09:45:00,353.27,354.06,352.55,352.55,3298.0,353.27,354.06,352.55,352.55,3298.0
2025-01-21 09:50:00,351.87,352.23,351.19,351.94,2550.0,351.87,352.23,351.19,351.94,2550.0
2025-01-21 09:55:00,352.32,353.62,352.11,352.62,5616.0,352.32,353.62,352.11,352.62,5616.0
2025-01-21 10:00:00,352.66,352.79,351.54,351.61,1338.0,352.66,352.79,351.54,351.61,1338.0
2025-01-21 10:05:00,351.66,351.88,351.62,351.75,1539.0,351.66,351.88,351.62,351.75,1539.0
2025-01-21 10:10:00,351.44,351.74,350.86,351.74,2669.0,351.44,351.74,350.86,351.74,2669.0
2025-01-21 10:15:00,351.89,352.39,351.5,351.57,1300.0,351.89,352.39,351.5,351.57,1300.0
2025-01-21 10:20:00,351.39,351.68,350.5,350.5,2326.0,351.39,351.68,350.5,350.5,2326.0
2025-01-21 10:25:00,350.68,350.92,350.43,350.77,1624.0,350.68,350.92,350.43,350.77,1624.0
2025-01-21 10:30:00,351.09,351.13,350.18,350.34,1327.0,351.09,351.13,350.18,350.34,1327.0
2025-01-21 10:35:00,350.48,350.93,350.18,350.93,1600.0,350.48,350.93,350.18,350.93,1600.0
2025-01-21 10:40:00,350.94,351.2,350.86,351.2,400.0,350.94,351.2,350.86,351.2,400.0
2025-01-21 10:45:00,351.2,351.48,351.2,351.45,1293.0,351.2,351.48,351.2,351.45,1293.0
2025-01-21 10:50:00,351.3,351.33,351.12,351.13,863.0,351.3,351.33,351.12,351.13,863.0
2025-01-21 10:55:00,351.45,352.69,351.45,352.43,5022.0,351.45,352.69,351.45,352.43,5022.0
2025-01-21 11:00:00,352.37,352.84,351.93,352.84,3800.0,352.37,352.84,351.93,352.84,3800.0
2025-01-21 11:05:00,352.84,352.9,352.72,352.85,2010.0,352.84,352.9,352.72,352.85,2010.0
2025-01-21 11:10:00,352.87,352.99,352.86,352.99,602.0,352.87,352.99,352.86,352.99,602.0
2025-01-21 11:15:00,352.79,353.35,352.78,353.34,3522.0,352.79,353.35,352.78,353.34,3522.0
2025-01-21 11:20:00,353.3,353.3,352.52,352.77,6402.0,353.3,353.3,352.52,352.77,6402.0
2025-01-21 11:25:00,352.78,352.82,352.78,352.82,200.0,352.78,352.82,352.78,352.82,200.0
2025-01-21 11:30:00,352.94,353.78,352.94,353.23,1798.0,352.94,353.78,352.94,353.23,1798.0
2025-01-21 11:35:00,353.35,353.56,353.26,353.38,973.0,353.35,353.56,353.26,353.38,973.0
2025-01-21 11:40:00,353.38,353.48,353.0,353.02,3127.0,353.38,353.48,353.0,353.02,3127.0
2025-01-21 11:45:00,353.03,353.48,353.03,353.48,1701.0,353.03,353.48,353.03,353.48,1701.0
2025-01-21 11:50:00,353.48,353.7,353.39,353.4,1015.0,353.48,353.7,353.39,353.4,1015.0
2025-01-21 11:55:00,353.42,353.42,353.07,353.23,700.0,353.42,353.42,353.07,353.23,700.0
2025-01-21 12:00:00,353.35,353.37,352.96,352.97,1300.0,353.35,353.37,352.96,352.97,1300.0
2025-01-21 12:05:00,352.94,354.14,352.94,353.71,8708.0,352.94,354.14,352.94,353.71,8708.0
2025-01-21 12:10:00,353.77,353.77,353.3,353.31,1055.0,353.77,353.77,353.3,353.31,1055.0
2025-01-21 12:15:00,353.3,353.3,352.94,353.12,1400.0,353.3,353.3,352.94,353.12,1400.0
2025-01-21 12:20:00,353.11,353.18,352.89,353.13,2464.0,353.11,353.18,352.89,353.13,2464.0
2025-01-21 12:25:00,352.98,353.22,352.98,353.15,2540.0,352.98,353.22,352.98,353.15,2540.0
2025-01-21 12:30:00,353.14,353.14,353.14,353.14,600.0,353.14,353.14,353.14,353.14,600.0
2025-01-21 12:35:00,353.13,353.15,352.74,352.96,4500.0,353.13,353.15,352.74,352.96,4500.0
2025-01-21 12:40:00,353.0,353.14,352.75,352.94,2414.0,353.0,353.14,352.75,352.94,2414.0
2025-01-21 12:45:00,352.94,352.96,352.94,352.96,300.0,352.94,352.96,352.94,352.96,300.0
2025-01-21 12:50:00,352.95,353.14,352.95,353.12,820.0,352.95,353.14,352.95,353.12,820.0
2025-01-21 12:55:00,353.12,353.33,353.11,353.25,2733.0,353.12,353.33,353.11,353.25,2733.0
2025-01-21 13:00:00,353.08,353.15,352.54,352.54,1947.0,353.08,353.15,352.54,352.54,1947.0
2025-01-21 13:05:00,352.67,352.75,351.78,351.96,31058.0,352.67,352.75,351.78,351.96,31058.0
2025-01-21 13:10:00,351.96,351.96,351.54,351.56,821.0,351.96,351.96,351.54,351.56,821.0
2025-01-21 13:15:00,351.53,351.98,351.53,351.98,602.0,351.53,351.98,351.53,351.98,602.0
2025-01-21 13:20:00,351.94,351.94,351.4,351.41,700.0,351.94,351.94,351.4,351.41,700.0
2025-01-21 13:25:00,351.41,351.41,351.27,351.27,7016.0,351.41,351.41,351.27,351.27,7016.0
2025-01-21 13:30:00,351.31,352.21,351.3,352.03,3152.0,351.31,352.21,351.3,352.03,3152.0
2025-01-21 13:35:00,352.22,352.22,352.04,352.04,200.0,352.22,352.22,352.04,352.04,200.0
2025-01-21 13:40:00,352.05,352.33,351.91,352.17,11702.0,352.05,352.33,351.91,352.17,11702.0
2025-01-21 13:45:00,352.37,352.92,352.37,352.76,4351.0,352.37,352.92,352.37,352.76,4351.0
2025-01-21 13:50:00,352.73,353.15,352.72,353.14,2725.0,352.73,353.15,352.72,353.14,2725.0
2025-01-21 13:55:00,353.17,353.41,353.09,353.13,3864.0,353.17,353.41,353.09,353.13,3864.0
2025-01-21 14:00:00,353.0,353.0,352.81,352.81,2874.0,353.0,353.0,352.81,352.81,2874.0
2025-01-21 14:05:00,353.0,353.09,352.86,352.88,739.0,353.0,353.09,352.86,352.88,739.0
2025-01-21 14:10:00,352.87,353.06,352.75,353.06,15078.0,352.87,353.06,352.75,353.06,15078.0
2025-01-21 14:15:00,352.67,353.15,352.65,352.83,20681.0,352.67,353.15,352.65,352.83,20681.0
2025-01-21 14:20:00,352.73,352.86,352.06,352.06,18557.0,352.73,352.86,352.06,352.06,18557.0
2025-01-21 14:25:00,352.31,352.37,351.75,352.03,1721.0,352.31,352.37,351.75,352.03,1721.0
2025-01-21 14:30:00,352.06,352.32,351.71,351.71,3900.0,352.06,352.32,351.71,351.71,3900.0
2025-01-21 14:35:00,351.72,351.91,351.33,351.56,859.0,351.72,351.91,351.33,351.56,859.0
2025-01-21 14:40:00,351.57,351.57,351.16,351.25,5600.0,351.57,351.57,351.16,351.25,5600.0
2025-01-21 14:45:00,351.32,351.48,351.2,351.31,932.0,351.32,351.48,351.2,351.31,932.0
2025-01-21 14:50:00,351.31,351.51,351.16,351.51,3549.0,351.31,351.51,351.16,351.51,3549.0
2025-01-21 14:55:00,351.64,351.67,351.47,351.47,4410.0,351.64,351.67,351.47,351.47,4410.0
2025-01-21 15:00:00,351.51,351.64,351.25,351.53,4100.0,351.51,351.64,351.25,351.53,4100.0
2025-01-21 15:05:00,351.51,351.56,351.5,351.56,200.0,351.51,351.56,351.5,351.56,200.0
2025-01-21 15:10:00,351.64,351.8,351.49,351.66,3465.0,351.64,351.8,351.49,351.66,3465.0
2025-01-21 15:15:00,351.79,351.82,351.67,351.67,7069.0,351.79,351.82,351.67,351.67,7069.0
2025-01-21 15:20:00,351.8,352.17,351.66,352.11,10386.0,351.8,352.17,351.66,352.11,10386.0
2025-01-21 15:25:00,352.19,352.33,351.94,351.97,5339.0,352.19,352.33,351.94,351.97,5339.0
2025-01-21 15:30:00,351.97,352.05,351.25,351.38,15225.0,351.97,352.05,351.25,351.38,15225.0
2025-01-21 15:35:00,351.3,351.3,350.54,350.61,8978.0,351.3,351.3,350.54,350.61,8978.0
2025-01-21 15:40:00,350.61,350.68,349.96,350.13,21085.0,350.61,350.68,349.96,350.13,21085.0
2025-01-21 15:45:00,350.13,350.35,349.74,350.35,13222.0,350.13,350.35,349.74,350.35,13222.0
2025-01-21 15:50:00,349.8,350.16,349.46,349.68,29091.0,349.8,350.16,349.46,349.68,29091.0
2025-01-21 15:55:00,349.71,350.98,349.56,350.64,95958.0,349.71,350.98,349.56,350.64,95958.0
2025-01-22 09:30:00,350.31,351.47,348.84,349.21,12723.0,350.31,351.47,348.84,349.21,12723.0
2025-01-22 09:35:00,349.06,349.07,347.03,347.03,2110.0,349.06,349.07,347.03,347.03,2110.0
2025-01-22 09:40:00,347.08,347.08,345.92,346.16,2842.0,347.08,347.08,345.92,346.16,2842.0
2025-01-22 09:45:00,346.4,346.53,346.03,346.34,1991.0,346.4,346.53,346.03,346.34,1991.0
2025-01-22 09:50:00,346.66,346.85,345.83,345.83,4897.0,346.66,346.85,345.83,345.83,4897.0
2025-01-22 09:55:00,346.13,346.27,345.53,346.27,1125.0,346.13,346.27,345.53,346.27,1125.0
2025-01-22 10:00:00,345.88,347.19,345.27,347.05,8120.0,345.88,347.19,345.27,347.05,8120.0
2025-01-22 10:05:00,347.07,348.22,346.8,348.09,6563.0,347.07,348.22,346.8,348.09,6563.0
2025-01-22 10:10:00,348.0,348.72,348.0,348.72,16002.0,348.0,348.72,348.0,348.72,16002.0
2025-01-22 10:15:00,348.0,349.03,348.0,348.28,8414.0,348.0,349.03,348.0,348.28,8414.0
2025-01-22 10:20:00,348.71,349.28,348.28,349.28,3021.0,348.71,349.28,348.28,349.28,3021.0
2025-01-22 10:25:00,349.27,349.34,348.99,349.14,500.0,349.27,349.34,348.99,349.14,500.0
2025-01-22 10:30:00,348.48,349.78,348.48,349.78,1670.0,348.48,349.78,348.48,349.78,1670.0
2025-01-22 10:35:00,349.55,349.77,348.79,349.08,4286.0,349.55,349.77,348.79,349.08,4286.0
2025-01-22 10:40:00,349.29,350.21,349.29,349.49,6509.0,349.29,350.21,349.29,349.49,6509.0
2025-01-22 10:45:00,349.43,349.8,348.59,348.79,11481.0,349.43,349.8,348.59,348.79,11481.0
2025-01-22 10:50:00,349.07,349.64,349.07,349.62,2200.0,349.07,349.64,349.07,349.62,2200.0
2025-01-22 10:55:00,349.63,349.94,349.13,349.4,5006.0,349.63,349.94,349.13,349.4,5006.0
2025-01-22 11:00:00,349.27,349.27,348.99,349.13,1286.0,349.27,349.27,348.99,349.13,1286.0
2025-01-22 11:05:00,349.13,349.61,349.11,349.11,1306.0,349.13,349.61,349.11,349.11,1306.0
2025-01-22 11:10:00,349.2,350.0,349.2,349.94,2433.0,349.2,350.0,349.2,349.94,2433.0
2025-01-22 11:15:00,349.99,349.99,349.52,349.95,1768.0,349.99,349.99,349.52,349.95,1768.0
2025-01-22 11:20:00,349.99,350.53,349.92,350.28,1496.0,349.99,350.53,349.92,350.28,1496.0
2025-01-22 11:25:00,350.23,350.85,350.18,350.82,2464.0,350.23,350.85,350.18,350.82,2464.0
2025-01-22 11:30:00,350.97,351.13,350.8,351.05,2858.0,350.97,351.13,350.8,351.05,2858.0
2025-01-22 11:35:00,351.18,351.4,351.09,351.37,2400.0,351.18,351.4,351.09,351.37,2400.0
2025-01-22 11:40:00,351.43,351.84,351.37,351.61,2816.0,351.43,351.84,351.37,351.61,2816.0
2025-01-22 11:45:00,351.63,351.71,351.29,351.36,21724.0,351.63,351.71,351.29,351.36,21724.0
2025-01-22 11:50:00,351.37,351.62,351.0,351.62,3374.0,351.37,351.62,351.0,351.62,3374.0
2025-01-22 11:55:00,351.38,351.54,351.35,351.52,1398.0,351.38,351.54,351.35,351.52,1398.0
2025-01-22 12:00:00,351.52,352.27,351.41,352.23,9673.0,351.52,352.27,351.41,352.23,9673.0
2025-01-22 12:05:00,352.01,352.18,351.84,351.94,3737.0,352.01,352.18,351.84,351.94,3737.0
2025-01-22 12:10:00,351.96,352.05,351.13,351.31,10116.0,351.96,352.05,351.13,351.31,10116.0
2025-01-22 12:15:00,351.28,351.75,351.27,351.75,1437.0,351.28,351.75,351.27,351.75,1437.0
2025-01-22 12:20:00,351.61,352.11,351.61,352.11,3693.0,351.61,352.11,351.61,352.11,3693.0
2025-01-22 12:25:00,352.15,352.19,351.94,351.94,963.0,352.15,352.19,351.94,351.94,963.0
2025-01-22 12:30:00,351.96,352.03,351.87,351.87,2935.0,351.96,352.03,351.87,351.87,2935.0
2025-01-22 12:35:00,351.71,351.87,351.0,351.16,7179.0,351.71,351.87,351.0,351.16,7179.0
2025-01-22 12:40:00,351.3,351.31,351.0,351.19,3505.0,351.3,351.31,351.0,351.19,3505.0
2025-01-22 12:45:00,351.19,351.36,351.18,351.21,700.0,351.19,351.36,351.18,351.21,700.0
2025-01-22 12:50:00,351.39,351.42,351.2,351.28,600.0,351.39,351.42,351.2,351.28,600.0
2025-01-22 12:55:00,351.3,351.64,351.3,351.56,1919.0,351.3,351.64,351.3,351.56,1919.0
2025-01-22 13:00:00,351.71,351.8,351.48,351.73,3243.0,351.71,351.8,351.48,351.73,3243.0
2025-01-22 13:05:00,351.69,351.88,351.63,351.88,1412.0,351.69,351.88,351.63,351.88,1412.0
2025-01-22 13:10:00,351.85,352.03,351.76,352.03,1799.0,351.85,352.03,351.76,352.03,1799.0
2025-01-22 13:15:00,352.12,352.13,352.09,352.11,600.0,352.12,352.13,352.09,352.11,600.0
2025-01-22 13:20:00,352.05,352.25,351.96,352.05,400.0,352.05,352.25,351.96,352.05,400.0
2025-01-22 13:25:00,352.05,352.3,351.93,352.3,800.0,352.05,352.3,351.93,352.3,800.0
2025-01-22 13:30:00,352.13,352.13,351.83,352.0,415.0,352.13,352.13,351.83,352.0,415.0
2025-01-22 13:35:00,351.89,352.16,351.83,351.98,1659.0,351.89,352.16,351.83,351.98,1659.0
2025-01-22 13:40:00,351.96,351.96,351.92,351.93,400.0,351.96,351.96,351.92,351.93,400.0
2025-01-22 13:45:00,351.86,351.86,351.46,351.57,1960.0,351.86,351.86,351.46,351.57,1960.0
2025-01-22 13:50:00,351.56,351.56,351.09,351.09,1500.0,351.56,351.56,351.09,351.09,1500.0
2025-01-22 13:55:00,351.0,351.23,351.0,351.22,570.0,351.0,351.23,351.0,351.22,570.0
2025-01-22 14:00:00,351.22,351.6,351.22,351.48,3645.0,351.22,351.6,351.22,351.48,3645.0
2025-01-22 14:05:00,351.46,351.94,351.39,351.94,5056.0,351.46,351.94,351.39,351.94,5056.0
2025-01-22 14:10:00,352.2,352.2,351.91,352.0,1200.0,352.2,352.2,351.91,352.0,1200.0
2025-01-22 14:15:00,352.02,352.02,352.02,352.02,100.0,352.02,352.02,352.02,352.02,100.0
2025-01-22 14:20:00,352.09,352.22,352.05,352.21,370.0,352.09,352.22,352.05,352.21,370.0
2025-01-22 14:25:00,351.76,351.92,351.76,351.92,300.0,351.76,351.92,351.76,351.92,300.0
2025-01-22 14:30:00,351.77,351.8,351.42,351.43,1100.0,351.77,351.8,351.42,351.43,1100.0
2025-01-22 14:35:00,351.36,351.36,351.35,351.36,300.0,351.36,351.36,351.35,351.36,300.0
2025-01-22 14:40:00,351.39,351.74,351.35,351.67,1718.0,351.39,351.74,351.35,351.67,1718.0
2025-01-22 14:45:00,351.58,351.68,351.48,351.54,708.0,351.58,351.68,351.48,351.54,708.0
2025-01-22 14:50:00,351.54,351.91,351.53,351.69,2233.0,351.54,351.91,351.53,351.69,2233.0
2025-01-22 14:55:00,351.63,351.69,351.4,351.4,990.0,351.63,351.69,351.4,351.4,990.0
2025-01-22 15:00:00,351.38,351.38,351.23,351.27,745.0,351.38,351.38,351.23,351.27,745.0
2025-01-22 15:05:00,351.28,351.29,351.23,351.23,203.0,351.28,351.29,351.23,351.23,203.0
2025-01-22 15:10:00,351.25,351.41,351.22,351.3,1139.0,351.25,351.41,351.22,351.3,1139.0
2025-01-22 15:15:00,351.47,351.61,351.17,351.18,1427.0,351.47,351.61,351.17,351.18,1427.0
2025-01-22 15:20:00,351.3,351.78,351.3,351.78,3883.0,351.3,351.78,351.3,351.78,3883.0
2025-01-22 15:25:00,351.66,351.75,351.18,351.43,3189.0,351.66,351.75,351.18,351.43,3189.0
2025-01-22 15:30:00,351.44,351.61,351.26,351.35,1932.0,351.44,351.61,351.26,351.35,1932.0
2025-01-22 15:35:00,351.49,351.5,351.29,351.35,700.0,351.49,351.5,351.29,351.35,700.0
2025-01-22 15:40:00,351.36,351.36,351.08,351.18,3134.0,351.36,351.36,351.08,351.18,3134.0
2025-01-22 15:45:00,351.19,351.91,351.17,351.91,9733.0,351.19,351.91,351.17,351.91,9733.0
2025-01-22 15:50:00,351.74,352.78,351.41,352.52,15931.0,351.74,352.78,351.41,352.52,15931.0
2025-01-22 15:55:00,352.62,352.98,352.24,352.71,30235.0,352.62,352.98,352.24,352.71,30235.0
2025-01-23 09:30:00,354.87,355.09,351.92,353.44,10422.0,354.87,355.09,351.92,353.44,10422.0
2025-01-23 09:35:00,353.71,353.71,352.12,352.12,500.0,353.71,353.71,352.12,352.12,500.0
2025-01-23 09:40:00,352.12,353.02,352.12,352.69,1133.0,352.12,353.02,352.12,352.69,1133.0
2025-01-23 09:45:00,352.17,352.18,351.5,352.1,931.0,352.17,352.18,351.5,352.1,931.0
2025-01-23 09:50:00,351.97,352.21,351.88,351.88,3066.0,351.97,352.21,351.88,351.88,3066.0
2025-01-23 09:55:00,352.26,352.35,351.89,352.1,2300.0,352.26,352.35,351.89,352.1,2300.0
2025-01-23 10:00:00,352.1,352.1,351.34,352.01,5205.0,352.1,352.1,351.34,352.01,5205.0
2025-01-23 10:05:00,352.02,352.18,351.72,352.06,3330.0,352.02,352.18,351.72,352.06,3330.0
2025-01-23 10:10:00,352.05,352.05,351.03,351.04,2881.0,352.05,352.05,351.03,351.04,2881.0
2025-01-23 10:15:00,351.44,351.87,351.44,351.87,900.0,351.44,351.87,351.44,351.87,900.0
2025-01-23 10:20:00,351.81,352.08,351.8,352.08,500.0,351.81,352.08,351.8,352.08,500.0
2025-01-23 10:25:00,352.12,352.33,351.92,352.02,1961.0,352.12,352.33,351.92,352.02,1961.0
2025-01-23 10:30:00,352.11,352.35,351.08,352.14,8523.0,352.11,352.35,351.08,352.14,8523.0
2025-01-23 10:35:00,352.43,352.47,351.81,351.81,1532.0,352.43,352.47,351.81,351.81,1532.0
2025-01-23 10:40:00,351.53,352.44,351.53,352.32,4741.0,351.53,352.44,351.53,352.32,4741.0
2025-01-23 10:45:00,353.07,353.64,352.58,353.62,3809.0,353.07,353.64,352.58,353.62,3809.0
2025-01-23 10:50:00,353.55,354.06,353.53,354.05,2500.0,353.55,354.06,353.53,354.05,2500.0
2025-01-23 10:55:00,354.04,354.22,353.61,353.61,2986.0,354.04,354.22,353.61,353.61,2986.0
2025-01-23 11:00:00,353.82,353.99,353.2,353.55,5766.0,353.82,353.99,353.2,353.55,5766.0
2025-01-23 11:05:00,353.81,353.85,353.33,353.77,1895.0,353.81,353.85,353.33,353.77,1895.0
2025-01-23 11:10:00,353.88,354.1,352.9,353.37,5642.0,353.88,354.1,352.9,353.37,5642.0
2025-01-23 11:15:00,353.25,354.06,353.24,354.06,2631.0,353.25,354.06,353.24,354.06,2631.0
2025-01-23 11:20:00,353.88,354.59,353.88,354.59,10186.0,353.88,354.59,353.88,354.59,10186.0
2025-01-23 11:25:00,354.44,354.48,353.93,354.14,3115.0,354.44,354.48,353.93,354.14,3115.0
2025-01-23 11:30:00,354.14,354.45,353.98,354.45,1700.0,354.14,354.45,353.98,354.45,1700.0
2025-01-23 11:35:00,354.32,354.33,354.32,354.32,200.0,354.32,354.33,354.32,354.32,200.0
2025-01-23 11:40:00,354.49,354.59,354.23,354.54,2831.0,354.49,354.59,354.23,354.54,2831.0
2025-01-23 11:45:00,354.59,354.61,354.39,354.59,6193.0,354.59,354.61,354.39,354.59,6193.0
2025-01-23 11:50:00,354.59,355.31,354.41,355.19,65912.0,354.59,355.31,354.41,355.19,65912.0
2025-01-23 11:55:00,355.31,355.4,354.8,354.8,3553.0,355.31,355.4,354.8,354.8,3553.0
2025-01-23 12:00:00,355.11,355.11,354.44,354.76,1474.0,355.11,355.11,354.44,354.76,1474.0
2025-01-23 12:05:00,354.76,355.55,354.63,355.24,5780.0,354.76,355.55,354.63,355.24,5780.0
2025-01-23 12:10:00,355.55,356.34,355.55,356.24,8530.0,355.55,356.34,355.55,356.24,8530.0
2025-01-23 12:15:00,356.53,357.02,356.53,356.69,2000.0,356.53,357.02,356.53,356.69,2000.0
2025-01-23 12:20:00,356.46,356.88,356.15,356.74,5931.0,356.46,356.88,356.15,356.74,5931.0
2025-01-23 12:25:00,356.6,356.75,356.6,356.75,1100.0,356.6,356.75,356.6,356.75,1100.0
2025-01-23 12:30:00,356.69,357.16,356.48,357.14,10532.0,356.69,357.16,356.48,357.14,10532.0
2025-01-23 12:35:00,357.27,357.66,357.27,357.66,1200.0,357.27,357.66,357.27,357.66,1200.0
2025-01-23 12:40:00,357.48,357.48,356.93,356.95,2236.0,357.48,357.48,356.93,356.95,2236.0
2025-01-23 12:45:00,356.91,357.22,356.84,357.22,2573.0,356.91,357.22,356.84,357.22,2573.0
2025-01-23 12:50:00,357.25,357.25,356.82,357.1,4371.0,357.25,357.25,356.82,357.1,4371.0
2025-01-23 12:55:00,357.26,357.51,357.1,357.32,5944.0,357.26,357.51,357.1,357.32,5944.0
2025-01-23 13:00:00,357.32,357.4,356.82,357.04,3065.0,357.32,357.4,356.82,357.04,3065.0
2025-01-23 13:05:00,357.04,357.26,356.85,357.15,970.0,357.04,357.26,356.85,357.15,970.0
2025-01-23 13:10:00,357.27,357.77,357.27,357.76,5107.0,357.27,357.77,357.27,357.76,5107.0
2025-01-23 13:15:00,357.68,357.7,357.37,357.61,13667.0,357.68,357.7,357.37,357.61,13667.0
2025-01-23 13:20:00,357.62,357.62,356.92,356.92,3508.0,357.62,357.62,356.92,356.92,3508.0
2025-01-23 13:25:00,356.9,356.9,356.66,356.85,1674.0,356.9,356.9,356.66,356.85,1674.0
2025-01-23 13:30:00,356.96,356.96,356.85,356.9,1037.0,356.96,356.96,356.85,356.9,1037.0
2025-01-23 13:35:00,357.0,357.0,356.47,356.6,7509.0,357.0,357.0,356.47,356.6,7509.0
2025-01-23 13:40:00,356.6,356.6,356.15,356.24,3409.0,356.6,356.6,356.15,356.24,3409.0
2025-01-23 13:45:00,356.0,356.31,355.98,356.12,5258.0,356.0,356.31,355.98,356.12,5258.0
2025-01-23 13:50:00,356.35,356.6,356.35,356.52,4388.0,356.35,356.6,356.35,356.52,4388.0
2025-01-23 13:55:00,356.42,356.46,356.4,356.42,800.0,356.42,356.46,356.4,356.42,800.0
2025-01-23 14:00:00,356.46,356.7,356.4,356.62,13629.0,356.46,356.7,356.4,356.62,13629.0
2025-01-23 14:05:00,356.62,356.9,356.5,356.56,13806.0,356.62,356.9,356.5,356.56,13806.0
2025-01-23 14:10:00,356.56,356.56,356.06,356.08,10210.0,356.56,356.56,356.06,356.08,10210.0
2025-01-23 14:15:00,356.08,356.5,356.0,356.32,5565.0,356.08,356.5,356.0,356.32,5565.0
2025-01-23 14:20:00,356.5,356.59,356.36,356.49,1714.0,356.5,356.59,356.36,356.49,1714.0
2025-01-23 14:25:00,356.34,356.53,356.08,356.53,4644.0,356.34,356.53,356.08,356.53,4644.0
2025-01-23 14:30:00,356.4,357.02,356.39,356.97,4830.0,356.4,357.02,356.39,356.97,4830.0
2025-01-23 14:35:00,356.76,357.04,356.71,356.81,5483.0,356.76,357.04,356.71,356.81,5483.0
2025-01-23 14:40:00,356.81,357.25,356.8,357.19,5096.0,356.81,357.25,356.8,357.19,5096.0
2025-01-23 14:45:00,357.1,357.45,357.1,357.38,3911.0,357.1,357.45,357.1,357.38,3911.0
2025-01-23 14:50:00,357.38,357.91,357.35,357.86,6105.0,357.38,357.91,357.35,357.86,6105.0
2025-01-23 14:55:00,357.86,358.0,357.77,358.0,6553.0,357.86,358.0,357.77,358.0,6553.0
2025-01-23 15:00:00,357.86,357.94,357.82,357.85,3400.0,357.86,357.94,357.82,357.85,3400.0
2025-01-23 15:05:00,357.85,358.33,357.49,358.33,5430.0,357.85,358.33,357.49,358.33,5430.0
2025-01-23 15:10:00,358.25,358.33,357.79,358.19,4258.0,358.25,358.33,357.79,358.19,4258.0
2025-01-23 15:15:00,358.19,358.25,358.05,358.11,4438.0,358.19,358.25,358.05,358.11,4438.0
2025-01-23 15:20:00,358.1,358.37,357.87,357.88,15253.0,358.1,358.37,357.87,357.88,15253.0
2025-01-23 15:25:00,358.07,358.23,357.84,357.94,5779.0,358.07,358.23,357.84,357.94,5779.0
2025-01-23 15:30:00,358.13,358.5,357.8,358.4,14470.0,358.13,358.5,357.8,358.4,14470.0
2025-01-23 15:35:00,358.04,358.05,357.81,357.88,9243.0,358.04,358.05,357.81,357.88,9243.0
2025-01-23 15:40:00,357.89,358.48,357.7,358.48,9425.0,357.89,358.48,357.7,358.48,9425.0
2025-01-23 15:45:00,358.41,358.85,358.4,358.48,8115.0,358.41,358.85,358.4,358.48,8115.0
2025-01-23 15:50:00,358.54,359.34,358.54,359.21,30963.0,358.54,359.34,358.54,359.21,30963.0
2025-01-23 15:55:00,359.34,360.0,359.2,359.95,58994.0,359.34,360.0,359.2,359.95,58994.0
2025-01-24 09:30:00,359.77,360.02,358.2,358.2,9223.0,359.77,360.02,358.2,358.2,9223.0
2025-01-24 09:35:00,357.9,360.02,357.9,360.02,4317.0,357.9,360.02,357.9,360.02,4317.0
2025-01-24 09:40:00,360.77,360.77,360.77,360.77,180.0,360.77,360.77,360.77,360.77,180.0
2025-01-24 09:45:00,362.01,362.37,362.01,362.25,600.0,362.01,362.37,362.01,362.25,600.0
2025-01-24 09:50:00,361.91,361.91,360.15,360.75,911.0,361.91,361.91,360.15,360.75,911.0
2025-01-24 09:55:00,360.3,361.31,360.29,360.78,763.0,360.3,361.31,360.29,360.78,763.0
2025-01-24 10:00:00,360.98,362.0,360.4,360.59,3498.0,360.98,362.0,360.4,360.59,3498.0
2025-01-24 10:05:00,360.59,361.77,360.27,361.36,4070.0,360.59,361.77,360.27,361.36,4070.0
2025-01-24 10:10:00,361.96,361.96,361.36,361.93,300.0,361.96,361.96,361.36,361.93,300.0
2025-01-24 10:15:00,361.93,362.17,361.73,362.17,4651.0,361.93,362.17,361.73,362.17,4651.0
2025-01-24 10:20:00,361.45,361.6,361.1,361.32,800.0,361.45,361.6,361.1,361.32,800.0
2025-01-24 10:25:00,361.66,361.67,360.86,361.46,1700.0,361.66,361.67,360.86,361.46,1700.0
2025-01-24 10:30:00,361.36,361.36,360.83,360.83,400.0,361.36,361.36,360.83,360.83,400.0
2025-01-24 10:35:00,361.31,361.35,361.31,361.35,591.0,361.31,361.35,361.31,361.35,591.0
2025-01-24 10:40:00,361.42,361.87,361.42,361.48,1216.0,361.42,361.87,361.42,361.48,1216.0
2025-01-24 10:45:00,361.48,361.79,361.14,361.56,1823.0,361.48,361.79,361.14,361.56,1823.0
2025-01-24 10:50:00,361.58,362.0,361.57,361.66,2880.0,361.58,362.0,361.57,361.66,2880.0
2025-01-24 10:55:00,362.0,362.0,361.64,361.74,3421.0,362.0,362.0,361.64,361.74,3421.0
2025-01-24 11:00:00,361.73,361.95,361.72,361.74,2660.0,361.73,361.95,361.72,361.74,2660.0
2025-01-24 11:05:00,361.58,361.96,361.58,361.95,600.0,361.58,361.96,361.58,361.95,600.0
2025-01-24 11:10:00,361.98,362.42,361.93,362.25,2392.0,361.98,362.42,361.93,362.25,2392.0
2025-01-24 11:15:00,362.37,363.17,362.18,363.17,4240.0,362.37,363.17,362.18,363.17,4240.0
2025-01-24 11:20:00,363.39,363.8,363.18,363.58,1657.0,363.39,363.8,363.18,363.58,1657.0
2025-01-24 11:25:00,363.68,364.22,363.65,363.96,3207.0,363.68,364.22,363.65,363.96,3207.0
2025-01-24 11:30:00,363.92,364.98,363.91,364.73,4151.0,363.92,364.98,363.91,364.73,4151.0
2025-01-24 11:35:00,364.93,365.37,364.69,365.13,5983.0,364.93,365.37,364.69,365.13,5983.0
2025-01-24 11:40:00,365.29,365.29,364.37,364.8,2675.0,365.29,365.29,364.37,364.8,2675.0
2025-01-24 11:45:00,364.81,365.0,364.31,364.65,5009.0,364.81,365.0,364.31,364.65,5009.0
2025-01-24 11:50:00,365.0,365.0,364.66,364.75,1310.0,365.0,365.0,364.66,364.75,1310.0
2025-01-24 11:55:00,364.83,364.83,364.65,364.66,819.0,364.83,364.83,364.65,364.66,819.0
2025-01-24 12:00:00,364.89,365.98,364.73,365.98,1934.0,364.89,365.98,364.73,365.98,1934.0
2025-01-24 12:05:00,365.52,365.63,365.4,365.59,755.0,365.52,365.63,365.4,365.59,755.0
2025-01-24 12:10:00,365.71,365.74,365.48,365.74,2407.0,365.71,365.74,365.48,365.74,2407.0
2025-01-24 12:15:00,365.74,366.0,365.49,365.7,3215.0,365.74,366.0,365.49,365.7,3215.0
2025-01-24 12:20:00,365.65,365.72,365.65,365.69,900.0,365.65,365.72,365.65,365.69,900.0
2025-01-24 12:25:00,365.93,366.14,365.66,365.66,3014.0,365.93,366.14,365.66,365.66,3014.0
2025-01-24 12:30:00,365.42,365.77,365.41,365.77,1208.0,365.42,365.77,365.41,365.77,1208.0
2025-01-24 12:35:00,365.81,366.1,365.51,365.59,930.0,365.81,366.1,365.51,365.59,930.0
2025-01-24 12:40:00,365.33,365.68,365.33,365.58,1751.0,365.33,365.68,365.33,365.58,1751.0
2025-01-24 12:45:00,365.73,365.75,365.63,365.63,1100.0,365.73,365.75,365.63,365.63,1100.0
2025-01-24 12:50:00,365.62,366.02,365.36,365.91,8315.0,365.62,366.02,365.36,365.91,8315.0
2025-01-24 12:55:00,365.94,365.94,365.53,365.79,44648.0,365.94,365.94,365.53,365.79,44648.0
2025-01-24 13:00:00,365.74,365.87,365.6,365.79,6603.0,365.74,365.87,365.6,365.79,6603.0
2025-01-24 13:05:00,365.8,366.41,365.68,366.41,6400.0,365.8,366.41,365.68,366.41,6400.0
2025-01-24 13:10:00,366.3,366.3,365.95,365.96,982.0,366.3,366.3,365.95,365.96,982.0
2025-01-24 13:15:00,366.0,366.31,365.8,366.19,21814.0,366.0,366.31,365.8,366.19,21814.0
2025-01-24 13:20:00,366.17,366.28,365.86,366.0,11925.0,366.17,366.28,365.86,366.0,11925.0
2025-01-24 13:25:00,365.98,366.06,365.53,366.03,17073.0,365.98,366.06,365.53,366.03,17073.0
2025-01-24 13:30:00,365.86,366.0,365.71,365.87,37431.0,365.86,366.0,365.71,365.87,37431.0
2025-01-24 13:35:00,365.84,366.4,365.8,366.3,8231.0,365.84,366.4,365.8,366.3,8231.0
2025-01-24 13:40:00,366.58,366.86,366.33,366.76,5740.0,366.58,366.86,366.33,366.76,5740.0
2025-01-24 13:45:00,366.7,367.12,366.7,367.08,1500.0,366.7,367.12,366.7,367.08,1500.0
2025-01-24 13:50:00,367.15,367.32,367.14,367.3,1346.0,367.15,367.32,367.14,367.3,1346.0
2025-01-24 13:55:00,366.9,367.02,366.67,366.67,2100.0,366.9,367.02,366.67,366.67,2100.0
2025-01-24 14:00:00,366.57,366.74,366.53,366.57,1400.0,366.57,366.74,366.53,366.57,1400.0
2025-01-24 14:05:00,366.58,366.58,366.18,366.53,11100.0,366.58,366.58,366.18,366.53,11100.0
2025-01-24 14:10:00,366.49,366.56,365.61,365.76,5585.0,366.49,366.56,365.61,365.76,5585.0
2025-01-24 14:15:00,365.47,365.85,365.47,365.72,1253.0,365.47,365.85,365.47,365.72,1253.0
2025-01-24 14:20:00,365.66,365.94,365.66,365.86,2425.0,365.66,365.94,365.66,365.86,2425.0
2025-01-24 14:25:00,365.64,366.07,365.64,365.79,2223.0,365.64,366.07,365.64,365.79,2223.0
2025-01-24 14:30:00,365.61,366.88,365.61,366.88,9404.0,365.61,366.88,365.61,366.88,9404.0
2025-01-24 14:35:00,366.86,367.16,366.84,367.01,3861.0,366.86,367.16,366.84,367.01,3861.0
2025-01-24 14:40:00,367.01,367.18,367.01,367.18,638.0,367.01,367.18,367.01,367.18,638.0
2025-01-24 14:45:00,367.15,367.46,366.82,366.82,4062.0,367.15,367.46,366.82,366.82,4062.0
2025-01-24 14:50:00,366.66,367.53,366.55,367.53,2800.0,366.66,367.53,366.55,367.53,2800.0
2025-01-24 14:55:00,367.31,367.43,366.93,366.93,829.0,367.31,367.43,366.93,366.93,829.0
2025-01-24 15:00:00,366.98,367.25,366.9,367.05,3270.0,366.98,367.25,366.9,367.05,3270.0
2025-01-24 15:05:00,366.86,366.86,366.46,366.56,2835.0,366.86,366.86,366.46,366.56,2835.0
2025-01-24 15:10:00,366.75,366.84,366.39,366.5,4704.0,366.75,366.84,366.39,366.5,4704.0
2025-01-24 15:15:00,366.46,366.46,365.97,366.1,2773.0,366.46,366.46,365.97,366.1,2773.0
2025-01-24 15:20:00,366.06,366.34,365.96,366.2,3451.0,366.06,366.34,365.96,366.2,3451.0
2025-01-24 15:25:00,366.34,366.36,365.95,365.95,3917.0,366.34,366.36,365.95,365.95,3917.0
2025-01-24 15:30:00,366.01,366.56,365.89,366.56,5996.0,366.01,366.56,365.89,366.56,5996.0
2025-01-24 15:35:00,366.7,366.98,366.68,366.87,5928.0,366.7,366.98,366.68,366.87,5928.0
2025-01-24 15:40:00,366.63,367.01,366.58,366.88,4441.0,366.63,367.01,366.58,366.88,4441.0
2025-01-24 15:45:00,366.75,367.47,366.75,367.34,7501.0,366.75,367.47,366.75,367.34,7501.0
2025-01-24 15:50:00,367.43,367.91,367.41,367.46,14865.0,367.43,367.91,367.41,367.46,14865.0
2025-01-24 15:55:00,367.32,367.62,366.92,367.58,40991.0,367.32,367.62,366.92,367.58,40991.0
2025-01-27 09:30:00,362.85,364.85,361.09,363.79,14361.0,362.85,364.85,361.09,363.79,14361.0
2025-01-27 09:35:00,364.19,367.35,364.1,367.35,12111.0,364.19,367.35,364.1,367.35,12111.0
2025-01-27 09:40:00,367.42,368.58,366.6,368.53,4830.0,367.42,368.58,366.6,368.53,4830.0
2025-01-27 09:45:00,368.71,370.0,367.81,370.0,5320.0,368.71,370.0,367.81,370.0,5320.0
2025-01-27 09:50:00,369.82,370.38,367.23,367.23,4466.0,369.82,370.38,367.23,367.23,4466.0
2025-01-27 09:55:00,367.26,367.78,366.66,367.58,15836.0,367.26,367.78,366.66,367.58,15836.0
2025-01-27 10:00:00,367.4,368.51,367.39,368.37,5681.0,367.4,368.51,367.39,368.37,5681.0
2025-01-27 10:05:00,368.8,369.26,368.62,369.26,4259.0,368.8,369.26,368.62,369.26,4259.0
2025-01-27 10:10:00,369.65,369.84,368.66,369.84,13920.0,369.65,369.84,368.66,369.84,13920.0
2025-01-27 10:15:00,369.75,370.0,369.74,370.0,10768.0,369.75,370.0,369.74,370.0,10768.0
2025-01-27 10:20:00,370.27,371.02,369.97,371.02,5726.0,370.27,371.02,369.97,371.02,5726.0
2025-01-27 10:25:00,370.99,371.02,370.49,370.77,2156.0,370.99,371.02,370.49,370.77,2156.0
2025-01-27 10:30:00,370.37,370.46,369.81,369.98,7247.0,370.37,370.46,369.81,369.98,7247.0
2025-01-27 10:35:00,369.97,370.46,369.63,370.07,4632.0,369.97,370.46,369.63,370.07,4632.0
2025-01-27 10:40:00,369.98,369.98,369.49,369.52,5481.0,369.98,369.98,369.49,369.52,5481.0
2025-01-27 10:45:00,369.56,369.56,368.64,368.97,11385.0,369.56,369.56,368.64,368.97,11385.0
2025-01-27 10:50:00,368.97,369.09,368.51,368.68,14167.0,368.97,369.09,368.51,368.68,14167.0
2025-01-27 10:55:00,368.67,368.67,367.5,367.68,5606.0,368.67,368.67,367.5,367.68,5606.0
2025-01-27 11:00:00,367.42,367.42,366.85,367.16,4251.0,367.42,367.42,366.85,367.16,4251.0
2025-01-27 11:05:00,367.21,367.53,367.13,367.34,5920.0,367.21,367.53,367.13,367.34,5920.0
2025-01-27 11:10:00,367.34,367.43,366.7,366.93,3788.0,367.34,367.43,366.7,366.93,3788.0
2025-01-27 11:15:00,366.7,366.99,366.48,366.75,2622.0,366.7,366.99,366.48,366.75,2622.0
2025-01-27 11:20:00,366.75,366.75,366.32,366.32,2120.0,366.75,366.75,366.32,366.32,2120.0
2025-01-27 11:25:00,366.29,366.68,366.11,366.48,5813.0,366.29,366.68,366.11,366.48,5813.0
2025-01-27 11:30:00,366.5,366.92,366.38,366.38,2959.0,366.5,366.92,366.38,366.38,2959.0
2025-01-27 11:35:00,366.35,367.05,366.33,366.51,5215.0,366.35,367.05,366.33,366.51,5215.0
2025-01-27 11:40:00,366.54,366.55,365.95,366.31,1820.0,366.54,366.55,365.95,366.31,1820.0
2025-01-27 11:45:00,366.29,366.75,366.26,366.38,3100.0,366.29,366.75,366.26,366.38,3100.0
2025-01-27 11:50:00,366.4,366.4,365.83,365.83,3200.0,366.4,366.4,365.83,365.83,3200.0
2025-01-27 11:55:00,365.83,366.2,365.59,365.98,5527.0,365.83,366.2,365.59,365.98,5527.0
2025-01-27 12:00:00,365.81,366.29,365.66,366.25,5342.0,365.81,366.29,365.66,366.25,5342.0
2025-01-27 12:05:00,366.29,366.99,366.29,366.76,5870.0,366.29,366.99,366.29,366.76,5870.0
2025-01-27 12:10:00,366.92,367.4,366.91,367.4,2178.0,366.92,367.4,366.91,367.4,2178.0
2025-01-27 12:15:00,367.58,367.58,367.21,367.25,2030.0,367.58,367.58,367.21,367.25,2030.0
2025-01-27 12:20:00,367.26,367.76,366.99,367.63,4087.0,367.26,367.76,366.99,367.63,4087.0
2025-01-27 12:25:00,367.63,367.93,367.54,367.75,2317.0,367.63,367.93,367.54,367.75,2317.0
2025-01-27 12:30:00,367.75,368.23,367.74,368.23,1264.0,367.75,368.23,367.74,368.23,1264.0
2025-01-27 12:35:00,368.22,368.25,368.0,368.09,2300.0,368.22,368.25,368.0,368.09,2300.0
2025-01-27 12:40:00,368.19,368.25,368.02,368.08,800.0,368.19,368.25,368.02,368.08,800.0
2025-01-27 12:45:00,368.08,368.3,367.98,368.07,2116.0,368.08,368.3,367.98,368.07,2116.0
2025-01-27 12:50:00,368.25,368.29,368.02,368.13,2115.0,368.25,368.29,368.02,368.13,2115.0
2025-01-27 12:55:00,368.14,368.55,368.14,368.47,2358.0,368.14,368.55,368.14,368.47,2358.0
2025-01-27 13:00:00,368.77,368.94,368.41,368.59,2200.0,368.77,368.94,368.41,368.59,2200.0
2025-01-27 13:05:00,368.59,368.86,368.43,368.64,1500.0,368.59,368.86,368.43,368.64,1500.0
2025-01-27 13:10:00,368.84,368.86,368.42,368.62,1738.0,368.84,368.86,368.42,368.62,1738.0
2025-01-27 13:15:00,368.65,369.0,368.64,368.73,2638.0,368.65,369.0,368.64,368.73,2638.0
2025-01-27 13:20:00,368.79,369.0,368.73,368.82,2300.0,368.79,369.0,368.73,368.82,2300.0
2025-01-27 13:25:00,368.96,368.96,368.64,368.75,1800.0,368.96,368.96,368.64,368.75,1800.0
2025-01-27 13:30:00,368.73,368.9,368.53,368.88,2701.0,368.73,368.9,368.53,368.88,2701.0
2025-01-27 13:35:00,368.63,368.63,367.68,367.68,2722.0,368.63,368.63,367.68,367.68,2722.0
2025-01-27 13:40:00,367.8,368.18,367.79,368.16,2850.0,367.8,368.18,367.79,368.16,2850.0
2025-01-27 13:45:00,368.13,368.27,368.11,368.27,2532.0,368.13,368.27,368.11,368.27,2532.0
2025-01-27 13:50:00,368.15,368.32,368.13,368.26,1239.0,368.15,368.32,368.13,368.26,1239.0
2025-01-27 13:55:00,368.26,368.26,367.24,367.44,1600.0,368.26,368.26,367.24,367.44,1600.0
2025-01-27 14:00:00,367.44,367.69,367.29,367.58,4264.0,367.44,367.69,367.29,367.58,4264.0
2025-01-27 14:05:00,367.56,367.57,366.99,367.02,3169.0,367.56,367.57,366.99,367.02,3169.0
2025-01-27 14:10:00,367.05,367.37,366.91,367.34,4687.0,367.05,367.37,366.91,367.34,4687.0
2025-01-27 14:15:00,367.22,367.69,367.19,367.49,4037.0,367.22,367.69,367.19,367.49,4037.0
2025-01-27 14:20:00,367.29,367.53,367.22,367.26,1800.0,367.29,367.53,367.22,367.26,1800.0
2025-01-27 14:25:00,367.51,368.07,367.5,368.06,3300.0,367.51,368.07,367.5,368.06,3300.0
2025-01-27 14:30:00,367.98,367.98,367.8,367.81,500.0,367.98,367.98,367.8,367.81,500.0
2025-01-27 14:35:00,367.81,368.28,367.8,368.26,2900.0,367.81,368.28,367.8,368.26,2900.0
2025-01-27 14:40:00,368.16,368.24,368.11,368.24,900.0,368.16,368.24,368.11,368.24,900.0
2025-01-27 14:45:00,368.24,368.33,368.05,368.13,1700.0,368.24,368.33,368.05,368.13,1700.0
2025-01-27 14:50:00,368.13,368.13,367.76,367.88,2987.0,368.13,368.13,367.76,367.88,2987.0
2025-01-27 14:55:00,367.88,368.22,367.88,368.04,2112.0,367.88,368.22,367.88,368.04,2112.0
2025-01-27 15:00:00,368.04,368.04,367.55,367.55,1500.0,368.04,368.04,367.55,367.55,1500.0
2025-01-27 15:05:00,367.46,367.46,366.69,367.06,4353.0,367.46,367.46,366.69,367.06,4353.0
2025-01-27 15:10:00,367.06,367.17,366.9,367.17,3548.0,367.06,367.17,366.9,367.17,3548.0
2025-01-27 15:15:00,367.28,367.7,367.2,367.55,4723.0,367.28,367.7,367.2,367.55,4723.0
2025-01-27 15:20:00,367.61,368.24,367.54,368.24,3200.0,367.61,368.24,367.54,368.24,3200.0
2025-01-27 15:25:00,368.07,368.15,367.67,367.77,2900.0,368.07,368.15,367.67,367.77,2900.0
2025-01-27 15:30:00,367.71,367.78,367.3,367.3,9955.0,367.71,367.78,367.3,367.3,9955.0
2025-01-27 15:35:00,367.37,367.85,367.35,367.42,4204.0,367.37,367.85,367.35,367.42,4204.0
2025-01-27 15:40:00,367.42,367.73,367.42,367.53,5705.0,367.42,367.73,367.42,367.53,5705.0
2025-01-27 15:45:00,367.62,368.1,367.53,368.04,9997.0,367.62,368.1,367.53,368.04,9997.0
2025-01-27 15:50:00,368.01,368.2,366.71,366.84,20095.0,368.01,368.2,366.71,366.84,20095.0
2025-01-27 15:55:00,367.06,367.73,366.51,367.41,26263.0,367.06,367.73,366.51,367.41,26263.0
2025-01-28 09:30:00,364.56,367.36,363.88,366.44,8282.0,364.56,367.36,363.88,366.44,8282.0
2025-01-28 09:35:00,365.58,366.99,365.0,365.89,5073.0,365.58,366.99,365.0,365.89,5073.0
2025-01-28 09:40:00,366.33,366.72,365.73,366.19,5400.0,366.33,366.72,365.73,366.19,5400.0
2025-01-28 09:45:00,365.97,366.07,364.86,364.86,3346.0,365.97,366.07,364.86,364.86,3346.0
2025-01-28 09:50:00,364.82,365.02,363.91,363.96,2339.0,364.82,365.02,363.91,363.96,2339.0
2025-01-28 09:55:00,364.36,364.49,363.8,364.14,3720.0,364.36,364.49,363.8,364.14,3720.0
2025-01-28 10:00:00,364.43,364.76,364.07,364.5,3724.0,364.43,364.76,364.07,364.5,3724.0
2025-01-28 10:05:00,364.5,364.99,363.4,363.43,6627.0,364.5,364.99,363.4,363.43,6627.0
2025-01-28 10:10:00,363.37,363.6,362.83,363.34,7604.0,363.37,363.6,362.83,363.34,7604.0
2025-01-28 10:15:00,363.28,363.51,362.76,363.06,3761.0,363.28,363.51,362.76,363.06,3761.0
2025-01-28 10:20:00,363.05,363.13,361.47,361.61,6329.0,363.05,363.13,361.47,361.61,6329.0
2025-01-28 10:25:00,361.6,362.36,361.59,362.36,1494.0,361.6,362.36,361.59,362.36,1494.0
2025-01-28 10:30:00,362.15,362.34,361.82,362.19,3470.0,362.15,362.34,361.82,362.19,3470.0
2025-01-28 10:35:00,362.28,363.11,362.23,362.56,22318.0,362.28,363.11,362.23,362.56,22318.0
2025-01-28 10:40:00,362.9,362.9,362.24,362.43,4809.0,362.9,362.9,362.24,362.43,4809.0
2025-01-28 10:45:00,362.67,364.59,362.67,364.45,10640.0,362.67,364.59,362.67,364.45,10640.0
2025-01-28 10:50:00,364.42,364.9,364.42,364.59,2175.0,364.42,364.9,364.42,364.59,2175.0
2025-01-28 10:55:00,364.29,364.86,364.28,364.86,1392.0,364.29,364.86,364.28,364.86,1392.0
2025-01-28 11:00:00,365.34,365.95,365.17,365.95,700.0,365.34,365.95,365.17,365.95,700.0
2025-01-28 11:05:00,366.02,366.31,365.94,366.31,1500.0,366.02,366.31,365.94,366.31,1500.0
2025-01-28 11:10:00,366.31,366.46,366.09,366.4,724.0,366.31,366.46,366.09,366.4,724.0
2025-01-28 11:15:00,366.19,366.19,365.56,366.05,1786.0,366.19,366.19,365.56,366.05,1786.0
2025-01-28 11:20:00,365.78,365.78,364.71,364.79,2440.0,365.78,365.78,364.71,364.79,2440.0
2025-01-28 11:25:00,364.95,365.02,364.69,365.02,4416.0,364.95,365.02,364.69,365.02,4416.0
2025-01-28 11:30:00,365.08,365.08,364.14,364.59,8050.0,365.08,365.08,364.14,364.59,8050.0
2025-01-28 11:35:00,364.49,364.76,364.28,364.68,1738.0,364.49,364.76,364.28,364.68,1738.0
2025-01-28 11:40:00,364.48,365.72,364.47,365.72,2554.0,364.48,365.72,364.47,365.72,2554.0
2025-01-28 11:45:00,365.89,366.0,365.8,366.0,1179.0,365.89,366.0,365.8,366.0,1179.0
2025-01-28 11:50:00,365.74,366.13,365.74,365.95,2800.0,365.74,366.13,365.74,365.95,2800.0
2025-01-28 11:55:00,365.95,366.04,365.87,365.93,1573.0,365.95,366.04,365.87,365.93,1573.0
2025-01-28 12:00:00,365.85,365.95,365.66,365.69,5375.0,365.85,365.95,365.66,365.69,5375.0
2025-01-28 12:05:00,365.7,366.41,365.55,366.41,2310.0,365.7,366.41,365.55,366.41,2310.0
2025-01-28 12:10:00,366.35,366.47,366.35,366.47,1627.0,366.35,366.47,366.35,366.47,1627.0
2025-01-28 12:15:00,366.53,367.12,366.53,367.06,2640.0,366.53,367.12,366.53,367.06,2640.0
2025-01-28 12:20:00,367.12,367.31,366.9,367.11,6214.0,367.12,367.31,366.9,367.11,6214.0
2025-01-28 12:25:00,367.09,367.36,367.0,367.29,1944.0,367.09,367.36,367.0,367.29,1944.0
2025-01-28 12:30:00,367.29,367.29,366.45,366.77,3595.0,367.29,367.29,366.45,366.77,3595.0
2025-01-28 12:35:00,367.0,367.37,366.87,367.33,4453.0,367.0,367.37,366.87,367.33,4453.0
2025-01-28 12:40:00,367.28,367.72,367.21,367.72,3084.0,367.28,367.72,367.21,367.72,3084.0
2025-01-28 12:45:00,367.6,368.13,367.41,367.97,4290.0,367.6,368.13,367.41,367.97,4290.0
2025-01-28 12:50:00,368.08,368.28,368.06,368.18,948.0,368.08,368.28,368.06,368.18,948.0
2025-01-28 12:55:00,368.03,368.12,367.85,368.1,1400.0,368.03,368.12,367.85,368.1,1400.0
2025-01-28 13:00:00,368.02,368.11,367.92,368.11,603.0,368.02,368.11,367.92,368.11,603.0
2025-01-28 13:05:00,368.11,368.11,367.8,367.99,2143.0,368.11,368.11,367.8,367.99,2143.0
2025-01-28 13:10:00,368.19,368.33,368.1,368.12,844.0,368.19,368.33,368.1,368.12,844.0
2025-01-28 13:15:00,368.18,368.28,367.96,367.97,4367.0,368.18,368.28,367.96,367.97,4367.0
2025-01-28 13:20:00,368.01,368.08,367.95,368.08,2400.0,368.01,368.08,367.95,368.08,2400.0
2025-01-28 13:25:00,368.01,368.31,367.96,368.12,9752.0,368.01,368.31,367.96,368.12,9752.0
2025-01-28 13:30:00,368.2,368.32,367.98,368.12,5849.0,368.2,368.32,367.98,368.12,5849.0
2025-01-28 13:35:00,368.19,368.19,366.52,366.52,4476.0,368.19,368.19,366.52,366.52,4476.0
2025-01-28 13:40:00,366.51,367.73,366.27,367.4,11779.0,366.51,367.73,366.27,367.4,11779.0
2025-01-28 13:45:00,367.58,367.96,367.3,367.94,7023.0,367.58,367.96,367.3,367.94,7023.0
2025-01-28 13:50:00,367.72,368.04,367.71,367.81,1600.0,367.72,368.04,367.71,367.81,1600.0
2025-01-28 13:55:00,367.53,367.53,366.31,366.8,4509.0,367.53,367.53,366.31,366.8,4509.0
2025-01-28 14:00:00,367.0,367.16,366.57,366.86,9832.0,367.0,367.16,366.57,366.86,9832.0
2025-01-28 14:05:00,367.14,367.22,366.75,367.14,14897.0,367.14,367.22,366.75,367.14,14897.0
2025-01-28 14:10:00,367.16,367.31,367.01,367.25,8900.0,367.16,367.31,367.01,367.25,8900.0
2025-01-28 14:15:00,367.17,367.23,366.72,367.21,6607.0,367.17,367.23,366.72,367.21,6607.0
2025-01-28 14:20:00,367.21,367.24,367.04,367.14,5421.0,367.21,367.24,367.04,367.14,5421.0
2025-01-28 14:25:00,367.11,367.51,367.06,367.51,3546.0,367.11,367.51,367.06,367.51,3546.0
2025-01-28 14:30:00,367.7,367.99,367.56,367.74,5641.0,367.7,367.99,367.56,367.74,5641.0
2025-01-28 14:35:00,367.9,368.06,367.62,367.62,3321.0,367.9,368.06,367.62,367.62,3321.0
2025-01-28 14:40:00,367.67,367.67,367.05,367.05,2493.0,367.67,367.67,367.05,367.05,2493.0
2025-01-28 14:45:00,367.09,367.32,366.81,367.11,1875.0,367.09,367.32,366.81,367.11,1875.0
2025-01-28 14:50:00,366.9,366.97,366.52,366.52,4402.0,366.9,366.97,366.52,366.52,4402.0
2025-01-28 14:55:00,366.42,366.48,366.09,366.43,2858.0,366.42,366.48,366.09,366.43,2858.0
2025-01-28 15:00:00,366.53,366.64,366.27,366.4,3870.0,366.53,366.64,366.27,366.4,3870.0
2025-01-28 15:05:00,366.4,366.96,366.34,366.69,5428.0,366.4,366.96,366.34,366.69,5428.0
2025-01-28 15:10:00,366.5,366.61,366.07,366.18,5873.0,366.5,366.61,366.07,366.18,5873.0
2025-01-28 15:15:00,366.42,366.63,366.42,366.52,1600.0,366.42,366.63,366.42,366.52,1600.0
2025-01-28 15:20:00,366.6,367.09,366.6,367.09,2022.0,366.6,367.09,366.6,367.09,2022.0
2025-01-28 15:25:00,366.98,367.09,366.56,366.67,6500.0,366.98,367.09,366.56,366.67,6500.0
2025-01-28 15:30:00,366.67,366.67,366.47,366.56,4600.0,366.67,366.67,366.47,366.56,4600.0
2025-01-28 15:35:00,366.51,366.67,366.36,366.67,5100.0,366.51,366.67,366.36,366.67,5100.0
2025-01-28 15:40:00,366.59,366.68,366.5,366.68,3500.0,366.59,366.68,366.5,366.68,3500.0
2025-01-28 15:45:00,366.66,366.66,366.06,366.34,6617.0,366.66,366.66,366.06,366.34,6617.0
2025-01-28 15:50:00,366.26,366.37,365.66,365.97,14818.0,366.26,366.37,365.66,365.97,14818.0
2025-01-28 15:55:00,365.75,365.79,365.07,365.46,33393.0,365.75,365.79,365.07,365.46,33393.0
2025-01-29 09:30:00,365.64,367.71,365.64,366.42,5130.0,365.64,367.71,365.64,366.42,5130.0
2025-01-29 09:35:00,366.28,366.28,364.83,365.51,4977.0,366.28,366.28,364.83,365.51,4977.0
2025-01-29 09:40:00,365.37,365.37,364.47,364.47,1375.0,365.37,365.37,364.47,364.47,1375.0
2025-01-29 09:45:00,365.14,365.91,364.07,364.6,5791.0,365.14,365.91,364.07,364.6,5791.0
2025-01-29 09:50:00,364.63,364.67,363.53,364.23,2003.0,364.63,364.67,363.53,364.23,2003.0
2025-01-29 09:55:00,364.15,364.5,363.71,363.74,1100.0,364.15,364.5,363.71,363.74,1100.0
2025-01-29 10:00:00,363.69,364.16,363.49,363.89,5172.0,363.69,364.16,363.49,363.89,5172.0
2025-01-29 10:05:00,363.84,364.4,363.57,364.01,2980.0,363.84,364.4,363.57,364.01,2980.0
2025-01-29 10:10:00,363.96,364.14,363.84,363.84,2190.0,363.96,364.14,363.84,363.84,2190.0
2025-01-29 10:15:00,364.17,364.17,362.96,363.41,2610.0,364.17,364.17,362.96,363.41,2610.0
2025-01-29 10:20:00,363.43,363.43,362.88,362.88,2379.0,363.43,363.43,362.88,362.88,2379.0
2025-01-29 10:25:00,362.25,362.6,361.2,361.3,1607.0,362.25,362.6,361.2,361.3,1607.0
2025-01-29 10:30:00,361.39,361.81,361.13,361.55,5095.0,361.39,361.81,361.13,361.55,5095.0
2025-01-29 10:35:00,361.66,362.01,361.08,361.08,3927.0,361.66,362.01,361.08,361.08,3927.0
2025-01-29 10:40:00,361.31,362.24,361.23,362.09,6759.0,361.31,362.24,361.23,362.09,6759.0
2025-01-29 10:45:00,361.79,362.33,361.76,362.1,4729.0,361.79,362.33,361.76,362.1,4729.0
2025-01-29 10:50:00,362.25,362.25,361.41,361.41,2881.0,362.25,362.25,361.41,361.41,2881.0
2025-01-29 10:55:00,361.25,361.68,361.25,361.47,3360.0,361.25,361.68,361.25,361.47,3360.0
2025-01-29 11:00:00,361.37,361.89,360.89,361.89,9278.0,361.37,361.89,360.89,361.89,9278.0
2025-01-29 11:05:00,361.88,362.24,361.59,361.84,1700.0,361.88,362.24,361.59,361.84,1700.0
2025-01-29 11:10:00,361.78,361.98,361.67,361.67,1154.0,361.78,361.98,361.67,361.67,1154.0
2025-01-29 11:15:00,361.85,362.05,361.28,361.67,2200.0,361.85,362.05,361.28,361.67,2200.0
2025-01-29 11:20:00,361.53,361.95,361.5,361.95,1253.0,361.53,361.95,361.5,361.95,1253.0
2025-01-29 11:25:00,362.04,362.67,362.04,362.46,1988.0,362.04,362.67,362.04,362.46,1988.0
2025-01-29 11:30:00,362.41,362.41,361.89,362.1,5265.0,362.41,362.41,361.89,362.1,5265.0
2025-01-29 11:35:00,362.0,362.45,361.88,362.33,4567.0,362.0,362.45,361.88,362.33,4567.0
2025-01-29 11:40:00,362.03,362.03,361.68,361.7,1655.0,362.03,362.03,361.68,361.7,1655.0
2025-01-29 11:45:00,361.97,362.2,361.73,361.74,1726.0,361.97,362.2,361.73,361.74,1726.0
2025-01-29 11:50:00,361.92,361.92,361.49,361.71,1893.0,361.92,361.92,361.49,361.71,1893.0
2025-01-29 11:55:00,361.47,361.47,361.33,361.35,838.0,361.47,361.47,361.33,361.35,838.0
2025-01-29 12:00:00,361.48,361.97,361.47,361.97,2182.0,361.48,361.97,361.47,361.97,2182.0
2025-01-29 12:05:00,362.04,362.3,362.04,362.21,1448.0,362.04,362.3,362.04,362.21,1448.0
2025-01-29 12:10:00,362.35,362.59,362.05,362.47,4091.0,362.35,362.59,362.05,362.47,4091.0
2025-01-29 12:15:00,362.44,362.73,362.22,362.59,3417.0,362.44,362.73,362.22,362.59,3417.0
2025-01-29 12:20:00,362.76,362.76,362.63,362.63,300.0,362.76,362.76,362.63,362.63,300.0
2025-01-29 12:25:00,362.55,362.74,361.92,362.06,2589.0,362.55,362.74,361.92,362.06,2589.0
2025-01-29 12:30:00,362.15,362.42,361.86,362.02,4241.0,362.15,362.42,361.86,362.02,4241.0
2025-01-29 12:35:00,362.0,362.26,361.57,361.57,2587.0,362.0,362.26,361.57,361.57,2587.0
2025-01-29 12:40:00,361.49,361.72,361.48,361.72,16753.0,361.49,361.72,361.48,361.72,16753.0
2025-01-29 12:45:00,361.56,361.75,361.26,361.56,2317.0,361.56,361.75,361.26,361.56,2317.0
2025-01-29 12:50:00,361.43,361.62,361.27,361.44,2700.0,361.43,361.62,361.27,361.44,2700.0
2025-01-29 12:55:00,361.44,361.45,361.11,361.13,3726.0,361.44,361.45,361.11,361.13,3726.0
2025-01-29 13:00:00,361.23,361.24,359.82,359.82,4943.0,361.23,361.24,359.82,359.82,4943.0
2025-01-29 13:05:00,359.98,360.46,359.92,360.25,2298.0,359.98,360.46,359.92,360.25,2298.0
2025-01-29 13:10:00,360.25,360.46,359.83,360.02,1616.0,360.25,360.46,359.83,360.02,1616.0
2025-01-29 13:15:00,360.06,360.06,359.66,359.84,1600.0,360.06,360.06,359.66,359.84,1600.0
2025-01-29 13:20:00,359.85,360.44,359.73,360.44,6524.0,359.85,360.44,359.73,360.44,6524.0
2025-01-29 13:25:00,360.43,360.65,360.42,360.65,700.0,360.43,360.65,360.42,360.65,700.0
2025-01-29 13:30:00,360.73,360.96,360.7,360.93,1805.0,360.73,360.96,360.7,360.93,1805.0
2025-01-29 13:35:00,360.94,360.94,360.68,360.68,1700.0,360.94,360.94,360.68,360.68,1700.0
2025-01-29 13:40:00,360.69,360.77,360.56,360.73,1000.0,360.69,360.77,360.56,360.73,1000.0
2025-01-29 13:45:00,360.6,360.92,360.56,360.92,1334.0,360.6,360.92,360.56,360.92,1334.0
2025-01-29 13:50:00,360.8,361.48,360.79,360.92,5502.0,360.8,361.48,360.79,360.92,5502.0
2025-01-29 13:55:00,360.85,361.05,360.67,360.96,3987.0,360.85,361.05,360.67,360.96,3987.0
2025-01-29 14:00:00,360.88,360.98,360.01,360.34,16141.0,360.88,360.98,360.01,360.34,16141.0
2025-01-29 14:05:00,360.33,360.57,360.3,360.49,4785.0,360.33,360.57,360.3,360.49,4785.0
2025-01-29 14:10:00,360.49,360.49,360.16,360.21,2526.0,360.49,360.49,360.16,360.21,2526.0
2025-01-29 14:15:00,360.05,360.44,360.05,360.23,2200.0,360.05,360.44,360.05,360.23,2200.0
2025-01-29 14:20:00,360.23,360.23,360.09,360.2,600.0,360.23,360.23,360.09,360.2,600.0
2025-01-29 14:25:00,360.17,360.35,360.0,360.18,6016.0,360.17,360.35,360.0,360.18,6016.0
2025-01-29 14:30:00,360.15,361.05,360.15,361.03,2400.0,360.15,361.05,360.15,361.03,2400.0
2025-01-29 14:35:00,360.93,361.28,360.34,361.23,3505.0,360.93,361.28,360.34,361.23,3505.0
2025-01-29 14:40:00,361.55,362.22,361.54,362.15,6086.0,361.55,362.22,361.54,362.15,6086.0
2025-01-29 14:45:00,362.01,362.48,361.79,361.81,1306.0,362.01,362.48,361.79,361.81,1306.0
2025-01-29 14:50:00,361.38,361.99,361.38,361.4,2218.0,361.38,361.99,361.38,361.4,2218.0
2025-01-29 14:55:00,361.4,361.4,360.86,361.07,3924.0,361.4,361.4,360.86,361.07,3924.0
2025-01-29 15:00:00,361.06,361.09,359.89,360.06,1400.0,361.06,361.09,359.89,360.06,1400.0
2025-01-29 15:05:00,359.66,360.03,359.48,359.63,14340.0,359.66,360.03,359.48,359.63,14340.0
2025-01-29 15:10:00,359.84,360.23,359.31,359.31,2400.0,359.84,360.23,359.31,359.31,2400.0
2025-01-29 15:15:00,359.39,359.4,357.52,357.83,10728.0,359.39,359.4,357.52,357.83,10728.0
2025-01-29 15:20:00,358.0,358.81,357.97,358.48,4955.0,358.0,358.81,357.97,358.48,4955.0
2025-01-29 15:25:00,358.61,358.61,357.76,358.14,3023.0,358.61,358.61,357.76,358.14,3023.0
2025-01-29 15:30:00,358.07,358.76,357.72,358.1,15901.0,358.07,358.76,357.72,358.1,15901.0
2025-01-29 15:35:00,357.81,357.81,357.23,357.31,3678.0,357.81,357.81,357.23,357.31,3678.0
2025-01-29 15:40:00,357.38,358.13,357.36,357.66,6796.0,357.38,358.13,357.36,357.66,6796.0
2025-01-29 15:45:00,357.91,359.23,357.9,359.22,30699.0,357.91,359.23,357.9,359.22,30699.0
2025-01-29 15:50:00,359.31,360.07,358.84,358.96,26444.0,359.31,360.07,358.84,358.96,26444.0
2025-01-29 15:55:00,358.81,360.05,358.42,359.33,81943.0,358.81,360.05,358.42,359.33,81943.0
2025-01-30 09:30:00,336.2,351.02,335.51,349.51,96332.0,336.2,351.02,335.51,349.51,96332.0
2025-01-30 09:35:00,348.71,349.28,344.4,347.14,62772.0,348.71,349.28,344.4,347.14,62772.0
2025-01-30 09:40:00,347.67,347.84,342.21,342.46,48762.0,347.67,347.84,342.21,342.46,48762.0
2025-01-30 09:45:00,342.36,343.21,340.65,342.46,86334.0,342.36,343.21,340.65,342.46,86334.0
2025-01-30 09:50:00,342.46,345.38,342.14,344.55,18937.0,342.46,345.38,342.14,344.55,18937.0
2025-01-30 09:55:00,344.55,344.55,342.87,343.04,24515.0,344.55,344.55,342.87,343.04,24515.0
2025-01-30 10:00:00,343.47,343.64,340.51,340.51,24342.0,343.47,343.64,340.51,340.51,24342.0
2025-01-30 10:05:00,340.06,341.95,340.0,340.59,23592.0,340.06,341.95,340.0,340.59,23592.0
2025-01-30 10:10:00,340.61,342.36,340.49,341.62,10405.0,340.61,342.36,340.49,341.62,10405.0
2025-01-30 10:15:00,342.05,342.06,340.56,340.75,33882.0,342.05,342.06,340.56,340.75,33882.0
2025-01-30 10:20:00,340.56,341.16,340.41,340.47,6010.0,340.56,341.16,340.41,340.47,6010.0
2025-01-30 10:25:00,340.47,340.86,338.37,338.74,7980.0,340.47,340.86,338.37,338.74,7980.0
2025-01-30 10:30:00,338.68,338.79,337.96,338.48,5164.0,338.68,338.79,337.96,338.48,5164.0
2025-01-30 10:35:00,338.39,339.03,338.05,338.41,18665.0,338.39,339.03,338.05,338.41,18665.0
2025-01-30 10:40:00,337.96,338.19,336.31,336.56,27383.0,337.96,338.19,336.31,336.56,27383.0
2025-01-30 10:45:00,336.55,337.27,335.47,336.85,17476.0,336.55,337.27,335.47,336.85,17476.0
2025-01-30 10:50:00,336.92,337.01,334.25,334.25,8530.0,336.92,337.01,334.25,334.25,8530.0
2025-01-30 10:55:00,334.2,334.76,333.0,333.06,14813.0,334.2,334.76,333.0,333.06,14813.0
2025-01-30 11:00:00,333.0,333.74,332.16,332.22,32131.0,333.0,333.74,332.16,332.22,32131.0
2025-01-30 11:05:00,332.43,333.27,331.63,331.63,16955.0,332.43,333.27,331.63,331.63,16955.0
2025-01-30 11:10:00,332.08,332.2,331.07,331.68,12008.0,332.08,332.2,331.07,331.68,12008.0
2025-01-30 11:15:00,331.68,333.54,331.25,333.54,8103.0,331.68,333.54,331.25,333.54,8103.0
2025-01-30 11:20:00,333.6,333.74,332.21,332.6,7843.0,333.6,333.74,332.21,332.6,7843.0
2025-01-30 11:25:00,332.6,332.6,331.22,331.89,18896.0,332.6,332.6,331.22,331.89,18896.0
2025-01-30 11:30:00,332.03,332.48,329.75,329.75,17183.0,332.03,332.48,329.75,329.75,17183.0
2025-01-30 11:35:00,330.2,330.45,329.48,330.23,12929.0,330.2,330.45,329.48,330.23,12929.0
2025-01-30 11:40:00,330.23,330.23,329.01,329.08,10110.0,330.23,330.23,329.01,329.08,10110.0
2025-01-30 11:45:00,329.01,330.82,328.36,330.75,40281.0,329.01,330.82,328.36,330.75,40281.0
2025-01-30 11:50:00,330.65,332.43,330.65,332.3,10564.0,330.65,332.43,330.65,332.3,10564.0
2025-01-30 11:55:00,332.3,335.18,332.29,334.29,19855.0,332.3,335.18,332.29,334.29,19855.0
2025-01-30 12:00:00,334.28,334.28,329.5,330.06,16482.0,334.28,334.28,329.5,330.06,16482.0
2025-01-30 12:05:00,330.67,331.41,330.66,330.94,6529.0,330.67,331.41,330.66,330.94,6529.0
2025-01-30 12:10:00,330.47,332.08,330.33,330.36,9862.0,330.47,332.08,330.33,330.36,9862.0
2025-01-30 12:15:00,330.17,330.58,329.29,329.59,6466.0,330.17,330.58,329.29,329.59,6466.0
2025-01-30 12:20:00,329.59,331.21,329.58,331.21,13188.0,329.59,331.21,329.58,331.21,13188.0
2025-01-30 12:25:00,330.84,332.3,330.83,331.43,15029.0,330.84,332.3,330.83,331.43,15029.0
2025-01-30 12:30:00,332.28,332.28,331.13,331.43,6538.0,332.28,332.28,331.13,331.43,6538.0
2025-01-30 12:35:00,331.71,332.26,330.87,330.87,5315.0,331.71,332.26,330.87,330.87,5315.0
2025-01-30 12:40:00,331.25,331.26,329.78,329.81,11179.0,331.25,331.26,329.78,329.81,11179.0
2025-01-30 12:45:00,329.24,329.76,328.97,329.09,11163.0,329.24,329.76,328.97,329.09,11163.0
2025-01-30 12:50:00,329.41,329.41,327.57,327.6,4234.0,329.41,329.41,327.57,327.6,4234.0
2025-01-30 12:55:00,327.6,328.75,327.6,328.75,7286.0,327.6,328.75,327.6,328.75,7286.0
2025-01-30 13:00:00,328.57,329.68,328.57,329.23,2906.0,328.57,329.68,328.57,329.23,2906.0
2025-01-30 13:05:00,329.23,329.38,328.66,329.38,6152.0,329.23,329.38,328.66,329.38,6152.0
2025-01-30 13:10:00,329.02,330.07,329.01,329.49,3958.0,329.02,330.07,329.01,329.49,3958.0
2025-01-30 13:15:00,329.55,329.55,327.85,327.94,14380.0,329.55,329.55,327.85,327.94,14380.0
2025-01-30 13:20:00,327.7,327.7,326.87,327.56,7225.0,327.7,327.7,326.87,327.56,7225.0
2025-01-30 13:25:00,327.42,327.64,326.78,326.79,4817.0,327.42,327.64,326.78,326.79,4817.0
2025-01-30 13:30:00,326.8,327.63,326.8,327.39,5217.0,326.8,327.63,326.8,327.39,5217.0
2025-01-30 13:35:00,327.42,328.54,327.41,328.16,57327.0,327.42,328.54,327.41,328.16,57327.0
2025-01-30 13:40:00,328.23,328.72,327.03,328.5,11758.0,328.23,328.72,327.03,328.5,11758.0
2025-01-30 13:45:00,328.51,329.73,328.42,329.33,18993.0,328.51,329.73,328.42,329.33,18993.0
2025-01-30 13:50:00,329.53,330.87,329.53,330.01,10946.0,329.53,330.87,329.53,330.01,10946.0
2025-01-30 13:55:00,329.86,329.87,329.11,329.44,8943.0,329.86,329.87,329.11,329.44,8943.0
2025-01-30 14:00:00,329.19,329.56,328.59,329.28,7172.0,329.19,329.56,328.59,329.28,7172.0
2025-01-30 14:05:00,329.29,329.3,327.47,328.54,13146.0,329.29,329.3,327.47,328.54,13146.0
2025-01-30 14:10:00,328.53,328.79,328.01,328.37,8648.0,328.53,328.79,328.01,328.37,8648.0
2025-01-30 14:15:00,328.2,329.22,328.03,328.97,10922.0,328.2,329.22,328.03,328.97,10922.0
2025-01-30 14:20:00,329.22,330.02,328.97,329.73,14295.0,329.22,330.02,328.97,329.73,14295.0
2025-01-30 14:25:00,329.85,331.04,329.78,330.88,5873.0,329.85,331.04,329.78,330.88,5873.0
2025-01-30 14:30:00,330.88,330.88,328.8,329.11,11716.0,330.88,330.88,328.8,329.11,11716.0
2025-01-30 14:35:00,329.1,329.39,328.68,328.68,18788.0,329.1,329.39,328.68,328.68,18788.0
2025-01-30 14:40:00,328.68,329.46,328.34,329.38,13917.0,328.68,329.46,328.34,329.38,13917.0
2025-01-30 14:45:00,329.21,329.96,328.98,329.96,7120.0,329.21,329.96,328.98,329.96,7120.0
2025-01-30 14:50:00,329.86,331.61,329.86,331.53,15228.0,329.86,331.61,329.86,331.53,15228.0
2025-01-30 14:55:00,331.68,332.67,331.13,332.4,24613.0,331.68,332.67,331.13,332.4,24613.0
2025-01-30 15:00:00,332.4,333.09,332.09,332.88,5200.0,332.4,333.09,332.09,332.88,5200.0
2025-01-30 15:05:00,333.25,334.35,333.0,334.02,34747.0,333.25,334.35,333.0,334.02,34747.0
2025-01-30 15:10:00,334.0,334.32,332.81,332.81,22564.0,334.0,334.32,332.81,332.81,22564.0
2025-01-30 15:15:00,333.04,333.4,332.28,332.33,16986.0,333.04,333.4,332.28,332.33,16986.0
2025-01-30 15:20:00,332.36,334.91,332.26,334.81,61317.0,332.36,334.91,332.26,334.81,61317.0
2025-01-30 15:25:00,334.87,336.03,334.64,335.69,11334.0,334.87,336.03,334.64,335.69,11334.0
2025-01-30 15:30:00,335.56,335.79,334.8,335.59,10684.0,335.56,335.79,334.8,335.59,10684.0
2025-01-30 15:35:00,335.79,336.28,335.41,335.97,42682.0,335.79,336.28,335.41,335.97,42682.0
2025-01-30 15:40:00,335.77,336.78,335.16,336.03,38871.0,335.77,336.78,335.16,336.03,38871.0
2025-01-30 15:45:00,335.56,337.99,335.49,337.03,30585.0,335.56,337.99,335.49,337.03,30585.0
2025-01-30 15:50:00,336.75,337.89,336.63,337.12,68258.0,336.75,337.89,336.63,337.12,68258.0
2025-01-30 15:55:00,336.49,338.03,335.82,336.6,150033.0,336.49,338.03,335.82,336.6,150033.0
2025-01-31 09:30:00,360.75,360.85,349.26,354.34,161060.0,360.75,360.85,349.26,354.34,161060.0
2025-01-31 09:35:00,354.71,357.5,352.68,356.26,59498.0,354.71,357.5,352.68,356.26,59498.0
2025-01-31 09:40:00,356.6,358.05,353.84,357.82,33896.0,356.6,358.05,353.84,357.82,33896.0
2025-01-31 09:45:00,357.64,358.19,353.17,354.11,39436.0,357.64,358.19,353.17,354.11,39436.0
2025-01-31 09:50:00,355.03,355.53,353.37,354.91,14365.0,355.03,355.53,353.37,354.91,14365.0
2025-01-31 09:55:00,354.61,354.85,352.0,352.83,18258.0,354.61,354.85,352.0,352.83,18258.0
2025-01-31 10:00:00,353.36,356.12,353.22,354.9,17423.0,353.36,356.12,353.22,354.9,17423.0
2025-01-31 10:05:00,355.31,355.31,353.49,354.51,21127.0,355.31,355.31,353.49,354.51,21127.0
2025-01-31 10:10:00,354.51,356.01,353.39,353.69,11953.0,354.51,356.01,353.39,353.69,11953.0
2025-01-31 10:15:00,353.69,354.28,351.17,351.17,12609.0,353.69,354.28,351.17,351.17,12609.0
2025-01-31 10:20:00,350.97,351.39,348.97,349.35,13827.0,350.97,351.39,348.97,349.35,13827.0
2025-01-31 10:25:00,349.89,350.42,348.6,349.19,20411.0,349.89,350.42,348.6,349.19,20411.0
2025-01-31 10:30:00,349.19,349.93,348.61,349.0,12068.0,349.19,349.93,348.61,349.0,12068.0
2025-01-31 10:35:00,349.22,350.79,347.63,349.85,42778.0,349.22,350.79,347.63,349.85,42778.0
2025-01-31 10:40:00,349.38,349.38,347.76,348.97,11459.0,349.38,349.38,347.76,348.97,11459.0
2025-01-31 10:45:00,348.79,350.45,348.51,348.55,10142.0,348.79,350.45,348.51,348.55,10142.0
2025-01-31 10:50:00,348.9,348.99,346.43,346.47,7220.0,348.9,348.99,346.43,346.47,7220.0
2025-01-31 10:55:00,346.5,346.73,345.45,345.66,3600.0,346.5,346.73,345.45,345.66,3600.0
2025-01-31 11:00:00,345.95,346.2,344.52,345.42,11973.0,345.95,346.2,344.52,345.42,11973.0
2025-01-31 11:05:00,345.35,345.72,344.26,344.53,6313.0,345.35,345.72,344.26,344.53,6313.0
2025-01-31 11:10:00,344.36,344.77,343.8,344.16,7873.0,344.36,344.77,343.8,344.16,7873.0
2025-01-31 11:15:00,343.94,344.15,343.05,343.48,4641.0,343.94,344.15,343.05,343.48,4641.0
2025-01-31 11:20:00,343.52,344.45,343.47,344.43,11787.0,343.52,344.45,343.47,344.43,11787.0
2025-01-31 11:25:00,344.32,345.3,344.29,344.94,7279.0,344.32,345.3,344.29,344.94,7279.0
2025-01-31 11:30:00,344.92,345.79,344.71,344.81,8489.0,344.92,345.79,344.71,344.81,8489.0
2025-01-31 11:35:00,345.24,346.62,344.56,346.43,6774.0,345.24,346.62,344.56,346.43,6774.0
2025-01-31 11:40:00,346.57,350.67,346.07,350.0,18622.0,346.57,350.67,346.07,350.0,18622.0
2025-01-31 11:45:00,350.0,350.4,349.24,349.84,10164.0,350.0,350.4,349.24,349.84,10164.0
2025-01-31 11:50:00,349.9,350.1,349.12,349.82,7427.0,349.9,350.1,349.12,349.82,7427.0
2025-01-31 11:55:00,349.98,350.33,349.13,349.9,15641.0,349.98,350.33,349.13,349.9,15641.0
2025-01-31 12:00:00,349.53,350.81,348.78,349.43,17066.0,349.53,350.81,348.78,349.43,17066.0
2025-01-31 12:05:00,348.8,348.93,347.16,348.17,10542.0,348.8,348.93,347.16,348.17,10542.0
2025-01-31 12:10:00,348.17,348.31,347.5,348.05,10506.0,348.17,348.31,347.5,348.05,10506.0
2025-01-31 12:15:00,348.0,349.95,348.0,349.63,7910.0,348.0,349.95,348.0,349.63,7910.0
2025-01-31 12:20:00,349.62,351.01,349.62,350.85,11452.0,349.62,351.01,349.62,350.85,11452.0
2025-01-31 12:25:00,351.17,351.96,350.72,351.82,8790.0,351.17,351.96,350.72,351.82,8790.0
2025-01-31 12:30:00,351.84,352.29,350.98,351.5,13533.0,351.84,352.29,350.98,351.5,13533.0
2025-01-31 12:35:00,351.47,351.96,350.64,351.07,8064.0,351.47,351.96,350.64,351.07,8064.0
2025-01-31 12:40:00,351.06,351.32,350.26,351.32,8377.0,351.06,351.32,350.26,351.32,8377.0
2025-01-31 12:45:00,351.08,351.39,350.53,350.77,8294.0,351.08,351.39,350.53,350.77,8294.0
2025-01-31 12:50:00,350.75,350.76,349.58,350.11,9462.0,350.75,350.76,349.58,350.11,9462.0
2025-01-31 12:55:00,350.06,350.06,349.22,349.32,3051.0,350.06,350.06,349.22,349.32,3051.0
2025-01-31 13:00:00,349.51,349.51,348.44,348.44,2526.0,349.51,349.51,348.44,348.44,2526.0
2025-01-31 13:05:00,348.74,349.83,348.73,349.55,3843.0,348.74,349.83,348.73,349.55,3843.0
2025-01-31 13:10:00,349.55,349.55,348.62,348.62,2900.0,349.55,349.55,348.62,348.62,2900.0
2025-01-31 13:15:00,348.47,348.55,347.55,347.56,2839.0,348.47,348.55,347.55,347.56,2839.0
2025-01-31 13:20:00,347.16,347.68,346.37,346.71,8409.0,347.16,347.68,346.37,346.71,8409.0
2025-01-31 13:25:00,346.69,346.81,345.95,346.34,7487.0,346.69,346.81,345.95,346.34,7487.0
2025-01-31 13:30:00,346.11,346.3,343.83,343.87,6821.0,346.11,346.3,343.83,343.87,6821.0
2025-01-31 13:35:00,343.77,344.1,343.23,343.99,10961.0,343.77,344.1,343.23,343.99,10961.0
2025-01-31 13:40:00,343.98,344.46,343.92,344.4,5926.0,343.98,344.46,343.92,344.4,5926.0
2025-01-31 13:45:00,344.66,345.69,344.51,345.66,5348.0,344.66,345.69,344.51,345.66,5348.0
2025-01-31 13:50:00,345.52,345.6,344.6,345.21,3791.0,345.52,345.6,344.6,345.21,3791.0
2025-01-31 13:55:00,345.43,345.67,344.66,345.12,5603.0,345.43,345.67,344.66,345.12,5603.0
2025-01-31 14:00:00,345.25,345.65,344.71,345.54,2772.0,345.25,345.65,344.71,345.54,2772.0
2025-01-31 14:05:00,345.38,345.87,345.06,345.57,9558.0,345.38,345.87,345.06,345.57,9558.0
2025-01-31 14:10:00,345.24,346.26,345.06,346.26,4797.0,345.24,346.26,345.06,346.26,4797.0
2025-01-31 14:15:00,346.14,346.74,345.72,346.37,12915.0,346.14,346.74,345.72,346.37,12915.0
2025-01-31 14:20:00,346.48,347.08,346.27,347.07,4403.0,346.48,347.08,346.27,347.07,4403.0
2025-01-31 14:25:00,346.96,346.96,346.01,346.01,8193.0,346.96,346.96,346.01,346.01,8193.0
2025-01-31 14:30:00,346.34,347.64,346.34,347.62,6048.0,346.34,347.64,346.34,347.62,6048.0
2025-01-31 14:35:00,347.42,347.43,345.85,345.86,6010.0,347.42,347.43,345.85,345.86,6010.0
2025-01-31 14:40:00,346.06,346.69,345.45,345.45,8473.0,346.06,346.69,345.45,345.45,8473.0
2025-01-31 14:45:00,345.42,345.84,345.06,345.66,6558.0,345.42,345.84,345.06,345.66,6558.0
2025-01-31 14:50:00,345.69,345.9,345.33,345.5,5631.0,345.69,345.9,345.33,345.5,5631.0
2025-01-31 14:55:00,345.66,346.08,345.52,346.08,8822.0,345.66,346.08,345.52,346.08,8822.0
2025-01-31 15:00:00,345.77,346.0,344.77,344.81,7789.0,345.77,346.0,344.77,344.81,7789.0
2025-01-31 15:05:00,344.61,344.79,343.81,344.05,6941.0,344.61,344.79,343.81,344.05,6941.0
2025-01-31 15:10:00,344.05,344.05,343.49,343.61,21833.0,344.05,344.05,343.49,343.61,21833.0
2025-01-31 15:15:00,343.77,345.32,343.69,345.15,21166.0,343.77,345.32,343.69,345.15,21166.0
2025-01-31 15:20:00,345.15,346.0,344.93,345.72,8131.0,345.15,346.0,344.93,345.72,8131.0
2025-01-31 15:25:00,345.55,345.69,345.1,345.36,7870.0,345.55,345.69,345.1,345.36,7870.0
2025-01-31 15:30:00,345.58,346.06,345.47,345.82,13289.0,345.58,346.06,345.47,345.82,13289.0
2025-01-31 15:35:00,345.72,346.08,344.63,344.65,11877.0,345.72,346.08,344.63,344.65,11877.0
2025-01-31 15:40:00,344.41,345.21,344.23,344.3,12171.0,344.41,345.21,344.23,344.3,12171.0
2025-01-31 15:45:00,344.28,345.8,344.28,345.12,20588.0,344.28,345.8,344.28,345.12,20588.0
2025-01-31 15:50:00,345.0,345.49,343.62,345.33,49731.0,345.0,345.49,343.62,345.33,49731.0
2025-01-31 15:55:00,345.36,346.3,344.95,345.48,103523.0,345.36,346.3,344.95,345.48,103523.0
2025-02-03 09:30:00,346.5,347.89,342.81,343.24,20084.0,346.5,347.89,342.81,343.24,20084.0
2025-02-03 09:35:00,343.17,343.17,340.36,341.56,13762.0,343.17,343.17,340.36,341.56,13762.0
2025-02-03 09:40:00,341.71,342.98,341.22,342.55,5634.0,341.71,342.98,341.22,342.55,5634.0
2025-02-03 09:45:00,341.22,343.69,341.22,343.08,9121.0,341.22,343.69,341.22,343.08,9121.0
2025-02-03 09:50:00,342.72,344.87,342.66,344.16,13561.0,342.72,344.87,342.66,344.16,13561.0
2025-02-03 09:55:00,344.16,344.41,341.9,342.06,4998.0,344.16,344.41,341.9,342.06,4998.0
2025-02-03 10:00:00,342.06,343.13,341.71,341.94,4495.0,342.06,343.13,341.71,341.94,4495.0
2025-02-03 10:05:00,342.5,342.5,341.06,341.91,3248.0,342.5,342.5,341.06,341.91,3248.0
2025-02-03 10:10:00,341.63,341.63,340.92,341.18,2904.0,341.63,341.63,340.92,341.18,2904.0
2025-02-03 10:15:00,341.03,341.31,339.98,340.81,18262.0,341.03,341.31,339.98,340.81,18262.0
2025-02-03 10:20:00,340.81,343.41,340.8,343.41,12315.0,340.81,343.41,340.8,343.41,12315.0
2025-02-03 10:25:00,343.28,343.75,342.76,343.56,25932.0,343.28,343.75,342.76,343.56,25932.0
2025-02-03 10:30:00,343.75,343.75,343.0,343.32,10147.0,343.75,343.75,343.0,343.32,10147.0
2025-02-03 10:35:00,343.13,343.33,341.26,342.96,20159.0,343.13,343.33,341.26,342.96,20159.0
2025-02-03 10:40:00,342.98,344.83,342.98,344.36,10422.0,342.98,344.83,342.98,344.36,10422.0
2025-02-03 10:45:00,344.36,344.36,343.87,343.9,3672.0,344.36,344.36,343.87,343.9,3672.0
2025-02-03 10:50:00,343.87,344.35,343.58,344.09,3754.0,343.87,344.35,343.58,344.09,3754.0
2025-02-03 10:55:00,343.55,344.34,343.22,343.25,3623.0,343.55,344.34,343.22,343.25,3623.0
2025-02-03 11:00:00,342.86,343.74,342.83,343.61,14405.0,342.86,343.74,342.83,343.61,14405.0
2025-02-03 11:05:00,343.06,343.74,342.77,343.14,3206.0,343.06,343.74,342.77,343.14,3206.0
2025-02-03 11:10:00,343.41,344.4,343.22,343.92,6091.0,343.41,344.4,343.22,343.92,6091.0
2025-02-03 11:15:00,344.06,344.12,343.6,343.61,1836.0,344.06,344.12,343.6,343.61,1836.0
2025-02-03 11:20:00,343.6,343.6,343.02,343.02,1058.0,343.6,343.6,343.02,343.02,1058.0
2025-02-03 11:25:00,343.06,343.07,342.4,343.0,8228.0,343.06,343.07,342.4,343.0,8228.0
2025-02-03 11:30:00,343.0,343.2,342.8,343.05,2250.0,343.0,343.2,342.8,343.05,2250.0
2025-02-03 11:35:00,343.07,343.25,342.64,342.87,4230.0,343.07,343.25,342.64,342.87,4230.0
2025-02-03 11:40:00,342.87,343.47,342.09,343.46,5305.0,342.87,343.47,342.09,343.46,5305.0
2025-02-03 11:45:00,343.46,343.5,343.14,343.44,3982.0,343.46,343.5,343.14,343.44,3982.0
2025-02-03 11:50:00,343.44,343.79,343.44,343.48,2450.0,343.44,343.79,343.44,343.48,2450.0
2025-02-03 11:55:00,343.48,343.48,342.54,342.54,10640.0,343.48,343.48,342.54,342.54,10640.0
2025-02-03 12:00:00,342.41,342.75,341.19,341.84,4909.0,342.41,342.75,341.19,341.84,4909.0
2025-02-03 12:05:00,341.88,342.25,341.88,341.88,1850.0,341.88,342.25,341.88,341.88,1850.0
2025-02-03 12:10:00,342.11,342.11,341.23,341.4,2825.0,342.11,342.11,341.23,341.4,2825.0
2025-02-03 12:15:00,341.22,343.16,341.0,341.55,35295.0,341.22,343.16,341.0,341.55,35295.0
2025-02-03 12:20:00,341.54,342.18,341.53,342.0,56094.0,341.54,342.18,341.53,342.0,56094.0
2025-02-03 12:25:00,342.36,343.16,342.36,342.88,3319.0,342.36,343.16,342.36,342.88,3319.0
2025-02-03 12:30:00,342.88,343.6,342.73,342.73,4021.0,342.88,343.6,342.73,342.73,4021.0
2025-02-03 12:35:00,342.97,342.97,342.22,342.35,2786.0,342.97,342.97,342.22,342.35,2786.0
2025-02-03 12:40:00,342.41,342.41,342.11,342.25,1100.0,342.41,342.41,342.11,342.25,1100.0
2025-02-03 12:45:00,342.04,342.08,341.47,341.8,4481.0,342.04,342.08,341.47,341.8,4481.0
2025-02-03 12:50:00,342.07,342.67,341.83,342.67,3031.0,342.07,342.67,341.83,342.67,3031.0
2025-02-03 12:55:00,342.64,342.64,341.67,342.48,2900.0,342.64,342.64,341.67,342.48,2900.0
2025-02-03 13:00:00,342.46,342.68,342.13,342.46,3644.0,342.46,342.68,342.13,342.46,3644.0
2025-02-03 13:05:00,342.46,342.73,342.0,342.0,3930.0,342.46,342.73,342.0,342.0,3930.0
2025-02-03 13:10:00,341.7,342.0,341.39,341.78,8018.0,341.7,342.0,341.39,341.78,8018.0
2025-02-03 13:15:00,341.78,341.8,340.83,340.84,1400.0,341.78,341.8,340.83,340.84,1400.0
2025-02-03 13:20:00,340.56,340.95,340.44,340.65,2160.0,340.56,340.95,340.44,340.65,2160.0
2025-02-03 13:25:00,340.66,340.73,340.3,340.6,5143.0,340.66,340.73,340.3,340.6,5143.0
2025-02-03 13:30:00,340.79,341.09,340.52,341.0,7560.0,340.79,341.09,340.52,341.0,7560.0
2025-02-03 13:35:00,340.87,340.87,340.0,340.19,7047.0,340.87,340.87,340.0,340.19,7047.0
2025-02-03 13:40:00,340.2,340.66,339.69,340.62,15849.0,340.2,340.66,339.69,340.62,15849.0
2025-02-03 13:45:00,340.59,342.05,340.35,341.7,13796.0,340.59,342.05,340.35,341.7,13796.0
2025-02-03 13:50:00,341.83,342.01,341.34,341.59,4898.0,341.83,342.01,341.34,341.59,4898.0
2025-02-03 13:55:00,341.34,341.61,341.34,341.48,2900.0,341.34,341.61,341.34,341.48,2900.0
2025-02-03 14:00:00,341.48,342.31,341.47,342.31,6258.0,341.48,342.31,341.47,342.31,6258.0
2025-02-03 14:05:00,342.31,342.51,342.3,342.3,2332.0,342.31,342.51,342.3,342.3,2332.0
2025-02-03 14:10:00,342.2,342.3,340.97,341.41,34952.0,342.2,342.3,340.97,341.41,34952.0
2025-02-03 14:15:00,341.59,342.13,341.59,342.05,8064.0,341.59,342.13,341.59,342.05,8064.0
2025-02-03 14:20:00,342.05,342.5,342.03,342.19,3890.0,342.05,342.5,342.03,342.19,3890.0
2025-02-03 14:25:00,342.0,342.09,341.89,342.01,1223.0,342.0,342.09,341.89,342.01,1223.0
2025-02-03 14:30:00,342.21,343.98,342.21,343.98,9899.0,342.21,343.98,342.21,343.98,9899.0
2025-02-03 14:35:00,343.76,344.08,343.5,343.68,3725.0,343.76,344.08,343.5,343.68,3725.0
2025-02-03 14:40:00,343.37,343.46,342.33,342.73,8342.0,343.37,343.46,342.33,342.73,8342.0
2025-02-03 14:45:00,342.29,342.29,341.42,341.42,3700.0,342.29,342.29,341.42,341.42,3700.0
2025-02-03 14:50:00,341.42,341.74,341.3,341.44,9137.0,341.42,341.74,341.3,341.44,9137.0
2025-02-03 14:55:00,341.44,341.57,341.05,341.27,6379.0,341.44,341.57,341.05,341.27,6379.0
2025-02-03 15:00:00,341.38,341.74,341.04,341.62,8378.0,341.38,341.74,341.04,341.62,8378.0
2025-02-03 15:05:00,341.61,341.61,341.11,341.14,5163.0,341.61,341.61,341.11,341.14,5163.0
2025-02-03 15:10:00,341.13,341.36,340.88,340.88,5344.0,341.13,341.36,340.88,340.88,5344.0
2025-02-03 15:15:00,340.8,340.85,340.37,340.81,16555.0,340.8,340.85,340.37,340.81,16555.0
2025-02-03 15:20:00,340.61,340.77,340.3,340.35,7301.0,340.61,340.77,340.3,340.35,7301.0
2025-02-03 15:25:00,340.43,340.51,339.86,340.31,16939.0,340.43,340.51,339.86,340.31,16939.0
2025-02-03 15:30:00,340.29,340.4,340.01,340.07,12177.0,340.29,340.4,340.01,340.07,12177.0
2025-02-03 15:35:00,340.19,340.28,339.36,339.37,15358.0,340.19,340.28,339.36,339.37,15358.0
2025-02-03 15:40:00,339.23,341.14,339.23,341.12,19085.0,339.23,341.14,339.23,341.12,19085.0
2025-02-03 15:45:00,341.11,342.25,341.1,342.1,15724.0,341.11,342.25,341.1,342.1,15724.0
2025-02-03 15:50:00,342.1,342.26,340.66,341.73,57404.0,342.1,342.26,340.66,341.73,57404.0
2025-02-03 15:55:00,341.62,341.89,340.95,341.52,101543.0,341.62,341.89,340.95,341.52,101543.0
2025-02-04 09:30:00,337.03,340.75,336.24,340.16,28283.0,337.03,340.75,336.24,340.16,28283.0
2025-02-04 09:35:00,339.87,342.69,339.16,342.28,9712.0,339.87,342.69,339.16,342.28,9712.0
2025-02-04 09:40:00,342.13,344.2,342.13,343.96,6007.0,342.13,344.2,342.13,343.96,6007.0
2025-02-04 09:45:00,344.21,344.21,342.4,342.68,8190.0,344.21,344.21,342.4,342.68,8190.0
2025-02-04 09:50:00,341.98,343.92,341.98,342.93,5706.0,341.98,343.92,341.98,342.93,5706.0
2025-02-04 09:55:00,343.0,343.14,340.38,340.94,2565.0,343.0,343.14,340.38,340.94,2565.0
2025-02-04 10:00:00,341.24,341.24,338.93,338.93,6153.0,341.24,341.24,338.93,338.93,6153.0
2025-02-04 10:05:00,338.55,339.13,338.01,338.15,2879.0,338.55,339.13,338.01,338.15,2879.0
2025-02-04 10:10:00,338.14,338.14,337.0,337.01,3372.0,338.14,338.14,337.0,337.01,3372.0
2025-02-04 10:15:00,337.36,337.6,337.01,337.6,2664.0,337.36,337.6,337.01,337.6,2664.0
2025-02-04 10:20:00,337.33,338.52,336.6,338.52,8339.0,337.33,338.52,336.6,338.52,8339.0
2025-02-04 10:25:00,338.52,338.53,337.24,337.31,1577.0,338.52,338.53,337.24,337.31,1577.0
2025-02-04 10:30:00,337.73,339.14,337.73,339.13,3988.0,337.73,339.14,337.73,339.13,3988.0
2025-02-04 10:35:00,339.14,340.13,338.67,339.71,4600.0,339.14,340.13,338.67,339.71,4600.0
2025-02-04 10:40:00,339.99,340.0,338.97,339.49,4451.0,339.99,340.0,338.97,339.49,4451.0
2025-02-04 10:45:00,339.6,340.16,339.32,339.64,4290.0,339.6,340.16,339.32,339.64,4290.0
2025-02-04 10:50:00,339.25,339.65,338.61,339.65,1953.0,339.25,339.65,338.61,339.65,1953.0
2025-02-04 10:55:00,339.56,339.57,338.67,338.78,5613.0,339.56,339.57,338.67,338.78,5613.0
2025-02-04 11:00:00,338.78,338.97,338.0,338.01,4509.0,338.78,338.97,338.0,338.01,4509.0
2025-02-04 11:05:00,338.01,338.07,337.21,337.48,2548.0,338.01,338.07,337.21,337.48,2548.0
2025-02-04 11:10:00,337.1,337.7,337.02,337.61,3501.0,337.1,337.7,337.02,337.61,3501.0
2025-02-04 11:15:00,337.95,338.0,337.45,337.71,4525.0,337.95,338.0,337.45,337.71,4525.0
2025-02-04 11:20:00,337.56,338.03,337.55,337.94,2165.0,337.56,338.03,337.55,337.94,2165.0
2025-02-04 11:25:00,337.93,338.41,337.93,338.17,1300.0,337.93,338.41,337.93,338.17,1300.0
2025-02-04 11:30:00,338.17,338.6,338.05,338.44,2517.0,338.17,338.6,338.05,338.44,2517.0
2025-02-04 11:35:00,338.28,338.4,337.47,337.47,8207.0,338.28,338.4,337.47,337.47,8207.0
2025-02-04 11:40:00,337.88,337.91,336.23,337.39,179686.0,337.88,337.91,336.23,337.39,179686.0
2025-02-04 11:45:00,337.42,337.75,336.75,336.82,5773.0,337.42,337.75,336.75,336.82,5773.0
2025-02-04 11:50:00,336.97,337.45,336.8,337.04,5844.0,336.97,337.45,336.8,337.04,5844.0
2025-02-04 11:55:00,337.3,337.65,337.0,337.65,3307.0,337.3,337.65,337.0,337.65,3307.0
2025-02-04 12:00:00,337.8,338.02,337.52,337.9,3054.0,337.8,338.02,337.52,337.9,3054.0
2025-02-04 12:05:00,337.78,338.17,337.42,338.17,3403.0,337.78,338.17,337.42,338.17,3403.0
2025-02-04 12:10:00,338.17,338.17,337.42,337.55,1870.0,338.17,338.17,337.42,337.55,1870.0
2025-02-04 12:15:00,337.55,338.0,337.5,338.0,1785.0,337.55,338.0,337.5,338.0,1785.0
2025-02-04 12:20:00,338.1,338.18,337.8,337.8,1101.0,338.1,338.18,337.8,337.8,1101.0
2025-02-04 12:25:00,337.83,337.91,337.33,337.37,3743.0,337.83,337.91,337.33,337.37,3743.0
2025-02-04 12:30:00,337.38,337.6,337.15,337.16,2351.0,337.38,337.6,337.15,337.16,2351.0
2025-02-04 12:35:00,337.43,337.89,337.32,337.71,1707.0,337.43,337.89,337.32,337.71,1707.0
2025-02-04 12:40:00,337.71,338.1,337.7,337.95,3697.0,337.71,338.1,337.7,337.95,3697.0
2025-02-04 12:45:00,337.95,339.88,337.9,339.75,7739.0,337.95,339.88,337.9,339.75,7739.0
2025-02-04 12:50:00,339.75,339.75,339.0,339.09,4181.0,339.75,339.75,339.0,339.09,4181.0
2025-02-04 12:55:00,338.91,339.36,338.91,339.3,1073.0,338.91,339.36,338.91,339.3,1073.0
2025-02-04 13:00:00,339.35,339.35,338.34,338.84,5122.0,339.35,339.35,338.34,338.84,5122.0
2025-02-04 13:05:00,338.67,338.96,338.29,338.3,1941.0,338.67,338.96,338.29,338.3,1941.0
2025-02-04 13:10:00,338.12,338.33,337.9,338.0,2306.0,338.12,338.33,337.9,338.0,2306.0
2025-02-04 13:15:00,338.14,338.16,337.66,337.81,4714.0,338.14,338.16,337.66,337.81,4714.0
2025-02-04 13:20:00,337.88,338.57,337.67,337.67,4584.0,337.88,338.57,337.67,337.67,4584.0
2025-02-04 13:25:00,338.02,338.12,337.82,338.0,3291.0,338.02,338.12,337.82,338.0,3291.0
2025-02-04 13:30:00,337.8,338.36,337.66,338.01,10181.0,337.8,338.36,337.66,338.01,10181.0
2025-02-04 13:35:00,338.03,338.03,337.54,337.54,4164.0,338.03,338.03,337.54,337.54,4164.0
2025-02-04 13:40:00,337.61,337.82,337.33,337.48,2338.0,337.61,337.82,337.33,337.48,2338.0
2025-02-04 13:45:00,337.48,338.4,337.39,338.37,7362.0,337.48,338.4,337.39,338.37,7362.0
2025-02-04 13:50:00,338.51,338.63,338.44,338.53,3247.0,338.51,338.63,338.44,338.53,3247.0
2025-02-04 13:55:00,338.4,338.63,338.02,338.06,2174.0,338.4,338.63,338.02,338.06,2174.0
2025-02-04 14:00:00,337.97,338.58,337.96,338.57,2471.0,337.97,338.58,337.96,338.57,2471.0
2025-02-04 14:05:00,338.83,339.44,338.82,339.34,1640.0,338.83,339.44,338.82,339.34,1640.0
2025-02-04 14:10:00,339.34,339.77,339.3,339.72,2722.0,339.34,339.77,339.3,339.72,2722.0
2025-02-04 14:15:00,339.58,340.13,339.58,340.0,2714.0,339.58,340.13,339.58,340.0,2714.0
2025-02-04 14:20:00,339.68,339.8,339.68,339.75,1388.0,339.68,339.8,339.68,339.75,1388.0
2025-02-04 14:25:00,339.75,340.21,339.64,340.12,5242.0,339.75,340.21,339.64,340.12,5242.0
2025-02-04 14:30:00,340.32,340.8,340.31,340.71,5480.0,340.32,340.8,340.31,340.71,5480.0
2025-02-04 14:35:00,340.72,340.93,340.09,340.12,6552.0,340.72,340.93,340.09,340.12,6552.0
2025-02-04 14:40:00,340.13,340.87,340.13,340.87,1244.0,340.13,340.87,340.13,340.87,1244.0
2025-02-04 14:45:00,340.91,341.03,340.67,341.03,2785.0,340.91,341.03,340.67,341.03,2785.0
2025-02-04 14:50:00,341.09,341.45,341.09,341.39,1301.0,341.09,341.45,341.09,341.39,1301.0
2025-02-04 14:55:00,341.39,341.46,340.41,340.82,5489.0,341.39,341.46,340.41,340.82,5489.0
2025-02-04 15:00:00,341.06,341.06,340.79,340.95,1485.0,341.06,341.06,340.79,340.95,1485.0
2025-02-04 15:05:00,341.16,341.45,341.14,341.24,2792.0,341.16,341.45,341.14,341.24,2792.0
2025-02-04 15:10:00,341.29,341.5,341.22,341.35,1634.0,341.29,341.5,341.22,341.35,1634.0
2025-02-04 15:15:00,341.36,341.36,340.96,341.11,3338.0,341.36,341.36,340.96,341.11,3338.0
2025-02-04 15:20:00,341.11,341.11,340.24,340.4,2641.0,341.11,341.11,340.24,340.4,2641.0
2025-02-04 15:25:00,340.25,340.29,339.41,339.41,3090.0,340.25,340.29,339.41,339.41,3090.0
2025-02-04 15:30:00,339.41,340.03,339.37,339.75,5979.0,339.41,340.03,339.37,339.75,5979.0
2025-02-04 15:35:00,339.75,340.46,339.49,340.25,11101.0,339.75,340.46,339.49,340.25,11101.0
2025-02-04 15:40:00,340.45,340.83,340.23,340.5,5093.0,340.45,340.83,340.23,340.5,5093.0
2025-02-04 15:45:00,340.5,341.0,339.64,341.0,16780.0,340.5,341.0,339.64,341.0,16780.0
2025-02-04 15:50:00,340.82,341.24,340.38,340.61,14452.0,340.82,341.24,340.38,340.61,14452.0
2025-02-04 15:55:00,340.43,340.65,340.04,340.26,28574.0,340.43,340.65,340.04,340.26,28574.0
2025-02-05 09:30:00,342.21,342.25,340.27,340.42,11877.0,342.21,342.25,340.27,340.42,11877.0
2025-02-05 09:35:00,340.89,341.23,339.56,339.59,4931.0,340.89,341.23,339.56,339.59,4931.0
2025-02-05 09:40:00,339.03,339.03,338.35,338.35,2112.0,339.03,339.03,338.35,338.35,2112.0
2025-02-05 09:45:00,338.86,340.03,338.76,339.58,2055.0,338.86,340.03,338.76,339.58,2055.0
2025-02-05 09:50:00,338.56,339.13,338.56,338.95,1368.0,338.56,339.13,338.56,338.95,1368.0
2025-02-05 09:55:00,339.28,339.28,337.92,338.93,2561.0,339.28,339.28,337.92,338.93,2561.0
2025-02-05 10:00:00,338.82,339.5,337.68,337.79,6204.0,338.82,339.5,337.68,337.79,6204.0
2025-02-05 10:05:00,337.98,340.2,337.78,339.8,8104.0,337.98,340.2,337.78,339.8,8104.0
2025-02-05 10:10:00,340.17,340.73,339.64,340.73,3833.0,340.17,340.73,339.64,340.73,3833.0
2025-02-05 10:15:00,340.85,341.6,340.64,341.53,1300.0,340.85,341.6,340.64,341.53,1300.0
2025-02-05 10:20:00,341.62,343.1,341.62,343.1,4033.0,341.62,343.1,341.62,343.1,4033.0
2025-02-05 10:25:00,343.16,343.27,343.05,343.27,1100.0,343.16,343.27,343.05,343.27,1100.0
2025-02-05 10:30:00,342.99,343.28,342.45,343.28,3588.0,342.99,343.28,342.45,343.28,3588.0
2025-02-05 10:35:00,343.32,343.51,342.11,342.38,5329.0,343.32,343.51,342.11,342.38,5329.0
2025-02-05 10:40:00,342.48,342.75,342.3,342.53,3244.0,342.48,342.75,342.3,342.53,3244.0
2025-02-05 10:45:00,342.27,342.61,341.88,342.47,4000.0,342.27,342.61,341.88,342.47,4000.0
2025-02-05 10:50:00,342.47,343.0,342.17,342.53,1800.0,342.47,343.0,342.17,342.53,1800.0
2025-02-05 10:55:00,342.62,342.88,342.17,342.46,3686.0,342.62,342.88,342.17,342.46,3686.0
2025-02-05 11:00:00,342.3,343.47,342.17,343.31,5977.0,342.3,343.47,342.17,343.31,5977.0
2025-02-05 11:05:00,343.5,343.6,343.02,343.6,3738.0,343.5,343.6,343.02,343.6,3738.0
2025-02-05 11:10:00,343.72,343.77,343.41,343.6,2554.0,343.72,343.77,343.41,343.6,2554.0
2025-02-05 11:15:00,343.5,343.86,343.31,343.71,3092.0,343.5,343.86,343.31,343.71,3092.0
2025-02-05 11:20:00,343.85,345.11,343.61,345.11,4719.0,343.85,345.11,343.61,345.11,4719.0
2025-02-05 11:25:00,345.07,345.96,344.88,345.96,2977.0,345.07,345.96,344.88,345.96,2977.0
2025-02-05 11:30:00,345.97,346.05,345.43,345.74,3131.0,345.97,346.05,345.43,345.74,3131.0
2025-02-05 11:35:00,345.76,345.77,345.58,345.71,1280.0,345.76,345.77,345.58,345.71,1280.0
2025-02-05 11:40:00,345.69,345.7,345.43,345.69,1410.0,345.69,345.7,345.43,345.69,1410.0
2025-02-05 11:45:00,345.69,346.0,345.43,345.98,2481.0,345.69,346.0,345.43,345.98,2481.0
2025-02-05 11:50:00,346.0,346.9,346.0,346.75,5200.0,346.0,346.9,346.0,346.75,5200.0
2025-02-05 11:55:00,346.62,346.84,346.43,346.74,9394.0,346.62,346.84,346.43,346.74,9394.0
2025-02-05 12:00:00,346.74,346.77,345.82,346.11,7548.0,346.74,346.77,345.82,346.11,7548.0
2025-02-05 12:05:00,345.91,345.91,345.7,345.87,500.0,345.91,345.91,345.7,345.87,500.0
2025-02-05 12:10:00,346.06,346.94,346.06,346.94,803.0,346.06,346.94,346.06,346.94,803.0
2025-02-05 12:15:00,346.87,346.94,346.33,346.72,1309.0,346.87,346.94,346.33,346.72,1309.0
2025-02-05 12:20:00,346.39,346.51,345.81,346.04,1371.0,346.39,346.51,345.81,346.04,1371.0
2025-02-05 12:25:00,346.09,346.09,345.62,345.63,2900.0,346.09,346.09,345.62,345.63,2900.0
2025-02-05 12:30:00,345.94,346.01,345.78,346.0,950.0,345.94,346.01,345.78,346.0,950.0
2025-02-05 12:35:00,346.24,346.24,345.78,345.88,10855.0,346.24,346.24,345.78,345.88,10855.0
2025-02-05 12:40:00,345.88,346.21,345.6,346.21,2637.0,345.88,346.21,345.6,346.21,2637.0
2025-02-05 12:45:00,346.58,347.45,346.58,347.45,1257.0,346.58,347.45,346.58,347.45,1257.0
2025-02-05 12:50:00,347.45,347.45,346.83,346.85,3293.0,347.45,347.45,346.83,346.85,3293.0
2025-02-05 12:55:00,346.6,346.91,346.3,346.31,862.0,346.6,346.91,346.3,346.31,862.0
2025-02-05 13:00:00,346.34,346.6,346.07,346.38,7931.0,346.34,346.6,346.07,346.38,7931.0
2025-02-05 13:05:00,346.75,347.18,346.24,346.4,5502.0,346.75,347.18,346.24,346.4,5502.0
2025-02-05 13:10:00,346.36,346.74,346.36,346.59,1545.0,346.36,346.74,346.36,346.59,1545.0
2025-02-05 13:15:00,347.11,347.25,347.1,347.1,748.0,347.11,347.25,347.1,347.1,748.0
2025-02-05 13:20:00,346.95,347.32,346.8,347.32,1829.0,346.95,347.32,346.8,347.32,1829.0
2025-02-05 13:25:00,347.02,347.32,346.82,347.18,1172.0,347.02,347.32,346.82,347.18,1172.0
2025-02-05 13:30:00,347.17,347.46,347.13,347.46,3150.0,347.17,347.46,347.13,347.46,3150.0
2025-02-05 13:35:00,347.35,347.79,347.35,347.79,1346.0,347.35,347.79,347.35,347.79,1346.0
2025-02-05 13:40:00,347.61,347.61,346.98,347.39,3278.0,347.61,347.61,346.98,347.39,3278.0
2025-02-05 13:45:00,347.19,347.87,347.19,347.87,4278.0,347.19,347.87,347.19,347.87,4278.0
2025-02-05 13:50:00,347.5,347.67,347.37,347.54,2649.0,347.5,347.67,347.37,347.54,2649.0
2025-02-05 13:55:00,347.59,347.92,347.27,347.5,3985.0,347.59,347.92,347.27,347.5,3985.0
2025-02-05 14:00:00,347.5,347.54,347.1,347.21,4679.0,347.5,347.54,347.1,347.21,4679.0
2025-02-05 14:05:00,347.21,347.52,347.1,347.1,3227.0,347.21,347.52,347.1,347.1,3227.0
2025-02-05 14:10:00,347.21,347.57,347.2,347.33,2606.0,347.21,347.57,347.2,347.33,2606.0
2025-02-05 14:15:00,347.33,347.94,347.31,347.51,2535.0,347.33,347.94,347.31,347.51,2535.0
2025-02-05 14:20:00,347.67,347.67,347.42,347.67,400.0,347.67,347.67,347.42,347.67,400.0
2025-02-05 14:25:00,347.42,347.78,347.42,347.78,2097.0,347.42,347.78,347.42,347.78,2097.0
2025-02-05 14:30:00,347.8,347.93,347.7,347.7,400.0,347.8,347.93,347.7,347.7,400.0
2025-02-05 14:35:00,347.7,347.74,347.4,347.41,3944.0,347.7,347.74,347.4,347.41,3944.0
2025-02-05 14:40:00,347.36,347.66,347.28,347.57,3085.0,347.36,347.66,347.28,347.57,3085.0
2025-02-05 14:45:00,347.47,347.53,346.97,346.97,2100.0,347.47,347.53,346.97,346.97,2100.0
2025-02-05 14:50:00,347.03,347.17,346.77,346.77,2234.0,347.03,347.17,346.77,346.77,2234.0
2025-02-05 14:55:00,346.77,346.79,346.27,346.28,3232.0,346.77,346.79,346.27,346.28,3232.0
2025-02-05 15:00:00,346.52,346.62,346.03,346.03,2663.0,346.52,346.62,346.03,346.03,2663.0
2025-02-05 15:05:00,346.15,346.49,346.07,346.31,2305.0,346.15,346.49,346.07,346.31,2305.0
2025-02-05 15:10:00,346.34,346.87,346.34,346.62,3368.0,346.34,346.87,346.34,346.62,3368.0
2025-02-05 15:15:00,346.59,346.59,346.16,346.25,6514.0,346.59,346.59,346.16,346.25,6514.0
2025-02-05 15:20:00,346.31,346.33,345.96,346.33,2920.0,346.31,346.33,345.96,346.33,2920.0
2025-02-05 15:25:00,346.22,346.22,345.61,345.91,2153.0,346.22,346.22,345.61,345.91,2153.0
2025-02-05 15:30:00,345.71,345.71,345.1,345.32,4703.0,345.71,345.71,345.1,345.32,4703.0
2025-02-05 15:35:00,345.32,345.33,344.84,344.91,3776.0,345.32,345.33,344.84,344.91,3776.0
2025-02-05 15:40:00,344.78,344.93,344.5,344.93,5614.0,344.78,344.93,344.5,344.93,5614.0
2025-02-05 15:45:00,344.84,344.93,344.6,344.8,5891.0,344.84,344.93,344.6,344.8,5891.0
2025-02-05 15:50:00,344.8,345.15,344.57,345.0,19167.0,344.8,345.15,344.57,345.0,19167.0
2025-02-05 15:55:00,345.21,345.49,345.01,345.11,36985.0,345.21,345.49,345.01,345.11,36985.0
2025-02-06 09:30:00,348.49,349.01,346.8,348.97,13971.0,348.49,349.01,346.8,348.97,13971.0
2025-02-06 09:35:00,348.87,348.87,347.7,347.71,2089.0,348.87,348.87,347.7,347.71,2089.0
2025-02-06 09:40:00,347.92,348.21,346.81,347.13,11505.0,347.92,348.21,346.81,347.13,11505.0
2025-02-06 09:45:00,347.13,348.49,347.13,348.41,3938.0,347.13,348.49,347.13,348.41,3938.0
2025-02-06 09:50:00,348.05,349.8,348.05,349.6,6303.0,348.05,349.8,348.05,349.6,6303.0
2025-02-06 09:55:00,349.75,350.63,349.25,349.25,14166.0,349.75,350.63,349.25,349.25,14166.0
2025-02-06 10:00:00,348.99,349.8,348.99,349.27,1287.0,348.99,349.8,348.99,349.27,1287.0
2025-02-06 10:05:00,348.94,350.45,348.94,350.45,3280.0,348.94,350.45,348.94,350.45,3280.0
2025-02-06 10:10:00,350.66,350.66,350.31,350.41,1538.0,350.66,350.66,350.31,350.41,1538.0
2025-02-06 10:15:00,350.41,351.49,350.06,350.93,5624.0,350.41,351.49,350.06,350.93,5624.0
2025-02-06 10:20:00,350.98,351.05,350.03,350.12,9145.0,350.98,351.05,350.03,350.12,9145.0
2025-02-06 10:25:00,349.76,350.65,349.3,349.54,13275.0,349.76,350.65,349.3,349.54,13275.0
2025-02-06 10:30:00,349.44,350.68,349.31,349.91,7427.0,349.44,350.68,349.31,349.91,7427.0
2025-02-06 10:35:00,349.9,350.62,349.75,350.05,2482.0,349.9,350.62,349.75,350.05,2482.0
2025-02-06 10:40:00,350.64,351.12,350.64,351.12,1234.0,350.64,351.12,350.64,351.12,1234.0
2025-02-06 10:45:00,351.14,351.39,351.13,351.23,2836.0,351.14,351.39,351.13,351.23,2836.0
2025-02-06 10:50:00,351.06,351.89,351.06,351.08,3179.0,351.06,351.89,351.06,351.08,3179.0
2025-02-06 10:55:00,351.32,351.53,351.29,351.53,906.0,351.32,351.53,351.29,351.53,906.0
2025-02-06 11:00:00,351.76,352.35,351.49,352.35,1234.0,351.76,352.35,351.49,352.35,1234.0
2025-02-06 11:05:00,352.74,353.32,352.73,353.17,900.0,352.74,353.32,352.73,353.17,900.0
2025-02-06 11:10:00,353.02,353.12,351.82,352.08,5620.0,353.02,353.12,351.82,352.08,5620.0
2025-02-06 11:15:00,352.21,353.54,352.06,353.47,4229.0,352.21,353.54,352.06,353.47,4229.0
2025-02-06 11:20:00,353.49,353.8,353.34,353.41,2951.0,353.49,353.8,353.34,353.41,2951.0
2025-02-06 11:25:00,353.08,353.08,352.91,353.0,707.0,353.08,353.08,352.91,353.0,707.0
2025-02-06 11:30:00,352.92,353.25,352.54,352.75,3054.0,352.92,353.25,352.54,352.75,3054.0
2025-02-06 11:35:00,352.54,352.59,352.39,352.42,1664.0,352.54,352.59,352.39,352.42,1664.0
2025-02-06 11:40:00,352.41,353.19,352.4,352.89,2300.0,352.41,353.19,352.4,352.89,2300.0
2025-02-06 11:45:00,352.74,352.74,351.84,351.94,1100.0,352.74,352.74,351.84,351.94,1100.0
2025-02-06 11:50:00,351.92,352.62,351.92,352.62,1383.0,351.92,352.62,351.92,352.62,1383.0
2025-02-06 11:55:00,352.53,352.7,352.52,352.7,926.0,352.53,352.7,352.52,352.7,926.0
2025-02-06 12:00:00,352.65,352.82,352.23,352.68,5405.0,352.65,352.82,352.23,352.68,5405.0
2025-02-06 12:05:00,352.47,352.68,352.35,352.36,1210.0,352.47,352.68,352.35,352.36,1210.0
2025-02-06 12:10:00,352.5,352.5,352.48,352.49,200.0,352.5,352.5,352.48,352.49,200.0
2025-02-06 12:15:00,352.48,352.79,352.21,352.77,3208.0,352.48,352.79,352.21,352.77,3208.0
2025-02-06 12:20:00,352.68,353.16,352.68,353.03,2436.0,352.68,353.16,352.68,353.03,2436.0
2025-02-06 12:25:00,353.07,353.68,352.91,353.1,8625.0,353.07,353.68,352.91,353.1,8625.0
2025-02-06 12:30:00,353.0,353.09,352.95,353.09,700.0,353.0,353.09,352.95,353.09,700.0
2025-02-06 12:35:00,353.23,353.45,353.16,353.44,1700.0,353.23,353.45,353.16,353.44,1700.0
2025-02-06 12:40:00,353.61,353.85,353.61,353.85,200.0,353.61,353.85,353.61,353.85,200.0
2025-02-06 12:45:00,353.54,353.54,353.53,353.53,200.0,353.54,353.54,353.53,353.53,200.0
2025-02-06 12:50:00,353.77,354.05,353.68,353.93,945.0,353.77,354.05,353.68,353.93,945.0
2025-02-06 12:55:00,353.77,353.84,353.59,353.65,1509.0,353.77,353.84,353.59,353.65,1509.0
2025-02-06 13:00:00,353.65,354.04,353.65,353.94,1951.0,353.65,354.04,353.65,353.94,1951.0
2025-02-06 13:05:00,354.16,354.16,353.61,353.61,1326.0,354.16,354.16,353.61,353.61,1326.0
2025-02-06 13:10:00,353.78,353.78,353.57,353.57,805.0,353.78,353.78,353.57,353.57,805.0
2025-02-06 13:15:00,353.68,353.85,353.63,353.66,1500.0,353.68,353.85,353.63,353.66,1500.0
2025-02-06 13:20:00,353.7,353.8,353.5,353.78,1200.0,353.7,353.8,353.5,353.78,1200.0
2025-02-06 13:25:00,354.01,354.24,354.0,354.24,700.0,354.01,354.24,354.0,354.24,700.0
2025-02-06 13:30:00,353.93,354.1,353.93,354.03,2000.0,353.93,354.1,353.93,354.03,2000.0
2025-02-06 13:35:00,354.02,354.04,353.51,353.54,2048.0,354.02,354.04,353.51,353.54,2048.0
2025-02-06 13:40:00,353.61,353.87,353.61,353.84,608.0,353.61,353.87,353.61,353.84,608.0
2025-02-06 13:45:00,354.08,354.08,353.83,353.84,200.0,354.08,354.08,353.83,353.84,200.0
2025-02-06 13:50:00,353.65,353.8,353.6,353.74,699.0,353.65,353.8,353.6,353.74,699.0
2025-02-06 13:55:00,353.42,353.42,353.14,353.22,2106.0,353.42,353.42,353.14,353.22,2106.0
2025-02-06 14:00:00,352.92,353.49,352.92,353.37,4568.0,352.92,353.49,352.92,353.37,4568.0
2025-02-06 14:05:00,353.65,353.7,353.27,353.27,965.0,353.65,353.7,353.27,353.27,965.0
2025-02-06 14:10:00,353.7,354.08,353.7,353.93,1898.0,353.7,354.08,353.7,353.93,1898.0
2025-02-06 14:15:00,353.93,353.93,353.89,353.89,950.0,353.93,353.93,353.89,353.89,950.0
2025-02-06 14:20:00,354.0,354.01,353.89,353.9,1700.0,354.0,354.01,353.89,353.9,1700.0
2025-02-06 14:25:00,353.9,353.9,352.96,352.96,1100.0,353.9,353.9,352.96,352.96,1100.0
2025-02-06 14:30:00,352.68,352.68,351.79,351.79,2404.0,352.68,352.68,351.79,351.79,2404.0
2025-02-06 14:35:00,351.73,351.96,351.7,351.95,1400.0,351.73,351.96,351.7,351.95,1400.0
2025-02-06 14:40:00,351.9,351.98,351.39,351.39,1331.0,351.9,351.98,351.39,351.39,1331.0
2025-02-06 14:45:00,351.48,351.8,351.48,351.69,600.0,351.48,351.8,351.48,351.69,600.0
2025-02-06 14:50:00,351.82,352.15,351.69,351.96,1330.0,351.82,352.15,351.69,351.96,1330.0
2025-02-06 14:55:00,352.36,352.38,352.35,352.38,424.0,352.36,352.38,352.35,352.38,424.0
2025-02-06 15:00:00,352.15,352.16,351.75,351.91,920.0,352.15,352.16,351.75,351.91,920.0
2025-02-06 15:05:00,351.91,352.23,351.29,352.23,4776.0,351.91,352.23,351.29,352.23,4776.0
2025-02-06 15:10:00,352.46,352.78,352.45,352.78,1200.0,352.46,352.78,352.45,352.78,1200.0
2025-02-06 15:15:00,352.8,353.36,352.8,353.35,2621.0,352.8,353.36,352.8,353.35,2621.0
2025-02-06 15:20:00,353.34,353.82,353.27,353.82,3249.0,353.34,353.82,353.27,353.82,3249.0
2025-02-06 15:25:00,353.69,354.23,353.69,354.1,4390.0,353.69,354.23,353.69,354.1,4390.0
2025-02-06 15:30:00,354.23,354.23,353.82,354.03,2749.0,354.23,354.23,353.82,354.03,2749.0
2025-02-06 15:35:00,354.07,354.07,353.57,353.85,3517.0,354.07,354.07,353.57,353.85,3517.0
2025-02-06 15:40:00,353.78,353.84,353.59,353.68,3865.0,353.78,353.84,353.59,353.68,3865.0
2025-02-06 15:45:00,353.59,353.63,353.0,353.13,8975.0,353.59,353.63,353.0,353.13,8975.0
2025-02-06 15:50:00,353.25,353.25,352.12,352.76,12651.0,353.25,353.25,352.12,352.76,12651.0
2025-02-06 15:55:00,352.86,353.67,352.64,353.41,17561.0,352.86,353.67,352.64,353.41,17561.0
2025-02-07 09:30:00,353.99,354.01,352.68,352.69,5208.0,353.99,354.01,352.68,352.69,5208.0
2025-02-07 09:35:00,352.48,352.48,352.31,352.42,400.0,352.48,352.48,352.31,352.42,400.0
2025-02-07 09:40:00,352.62,352.62,352.13,352.29,700.0,352.62,352.62,352.13,352.29,700.0
2025-02-07 09:45:00,352.6,352.96,352.14,352.15,2100.0,352.6,352.96,352.14,352.15,2100.0
2025-02-07 09:50:00,352.1,353.33,352.1,353.33,1729.0,352.1,353.33,352.1,353.33,1729.0
2025-02-07 09:55:00,353.58,353.79,353.54,353.79,1100.0,353.58,353.79,353.54,353.79,1100.0
2025-02-07 10:00:00,353.81,354.32,352.42,353.15,22171.0,353.81,354.32,352.42,353.15,22171.0
2025-02-07 10:05:00,353.15,353.86,353.0,353.5,4635.0,353.15,353.86,353.0,353.5,4635.0
2025-02-07 10:10:00,352.36,352.6,352.36,352.59,221.0,352.36,352.6,352.36,352.59,221.0
2025-02-07 10:15:00,352.2,353.56,352.19,353.56,1244.0,352.2,353.56,352.19,353.56,1244.0
2025-02-07 10:20:00,352.82,353.63,352.81,353.31,737.0,352.82,353.63,352.81,353.31,737.0
2025-02-07 10:25:00,353.23,353.23,352.73,353.2,1855.0,353.23,353.23,352.73,353.2,1855.0
2025-02-07 10:30:00,353.06,353.77,352.89,353.75,1668.0,353.06,353.77,352.89,353.75,1668.0
2025-02-07 10:35:00,353.75,354.14,353.58,353.58,1550.0,353.75,354.14,353.58,353.58,1550.0
2025-02-07 10:40:00,353.55,353.68,353.46,353.55,1000.0,353.55,353.68,353.46,353.55,1000.0
2025-02-07 10:45:00,353.29,353.33,352.55,352.78,8101.0,353.29,353.33,352.55,352.78,8101.0
2025-02-07 10:50:00,352.48,352.56,350.36,350.37,2185.0,352.48,352.56,350.36,350.37,2185.0
2025-02-07 10:55:00,350.95,351.41,350.36,350.5,1300.0,350.95,351.41,350.36,350.5,1300.0
2025-02-07 11:00:00,350.68,350.76,350.15,350.74,1596.0,350.68,350.76,350.15,350.74,1596.0
2025-02-07 11:05:00,350.74,351.07,350.7,350.98,1200.0,350.74,351.07,350.7,350.98,1200.0
2025-02-07 11:10:00,350.92,351.36,350.92,351.36,1007.0,350.92,351.36,350.92,351.36,1007.0
2025-02-07 11:15:00,351.28,351.84,351.09,351.52,920.0,351.28,351.84,351.09,351.52,920.0
2025-02-07 11:20:00,351.91,351.91,351.18,351.18,700.0,351.91,351.91,351.18,351.18,700.0
2025-02-07 11:25:00,351.09,351.6,350.88,350.97,2624.0,351.09,351.6,350.88,350.97,2624.0
2025-02-07 11:30:00,350.93,351.15,350.56,351.09,1289.0,350.93,351.15,350.56,351.09,1289.0
2025-02-07 11:35:00,350.86,350.86,350.7,350.7,528.0,350.86,350.86,350.7,350.7,528.0
2025-02-07 11:40:00,350.27,350.59,350.27,350.57,300.0,350.27,350.59,350.27,350.57,300.0
2025-02-07 11:45:00,350.28,350.28,350.28,350.28,100.0,350.28,350.28,350.28,350.28,100.0
2025-02-07 11:50:00,350.5,351.22,350.5,351.22,5108.0,350.5,351.22,350.5,351.22,5108.0
2025-02-07 11:55:00,351.37,351.66,350.97,350.97,1800.0,351.37,351.66,350.97,350.97,1800.0
2025-02-07 12:00:00,350.67,350.67,350.61,350.61,573.0,350.67,350.67,350.61,350.61,573.0
2025-02-07 12:05:00,350.32,351.55,350.31,351.01,4637.0,350.32,351.55,350.31,351.01,4637.0
2025-02-07 12:10:00,351.27,351.42,350.73,351.19,1968.0,351.27,351.42,350.73,351.19,1968.0
2025-02-07 12:15:00,351.1,351.13,350.43,350.62,1100.0,351.1,351.13,350.43,350.62,1100.0
2025-02-07 12:20:00,351.02,351.47,350.88,351.12,1950.0,351.02,351.47,350.88,351.12,1950.0
2025-02-07 12:25:00,351.18,351.18,351.17,351.18,100.0,351.18,351.18,351.17,351.18,100.0
2025-02-07 12:30:00,350.73,351.22,350.34,350.35,902.0,350.73,351.22,350.34,350.35,902.0
2025-02-07 12:35:00,350.57,350.85,350.1,350.8,2598.0,350.57,350.85,350.1,350.8,2598.0
2025-02-07 12:40:00,350.8,350.85,350.17,350.45,1100.0,350.8,350.85,350.17,350.45,1100.0
2025-02-07 12:45:00,350.09,350.09,350.09,350.09,200.0,350.09,350.09,350.09,350.09,200.0
2025-02-07 12:50:00,349.89,350.14,349.89,349.97,838.0,349.89,350.14,349.89,349.97,838.0
2025-02-07 12:55:00,350.37,350.37,350.37,350.37,289.0,350.37,350.37,350.37,350.37,289.0
2025-02-07 13:00:00,349.78,349.79,349.67,349.79,553.0,349.78,349.79,349.67,349.79,553.0
2025-02-07 13:05:00,349.81,350.1,349.8,349.82,500.0,349.81,350.1,349.8,349.82,500.0
2025-02-07 13:10:00,349.57,350.05,349.56,350.05,912.0,349.57,350.05,349.56,350.05,912.0
2025-02-07 13:15:00,349.9,350.13,349.65,349.65,452.0,349.9,350.13,349.65,349.65,452.0
2025-02-07 13:20:00,349.67,349.93,349.66,349.92,1457.0,349.67,349.93,349.66,349.92,1457.0
2025-02-07 13:25:00,349.91,350.15,349.85,349.86,1656.0,349.91,350.15,349.85,349.86,1656.0
2025-02-07 13:30:00,349.86,349.86,349.86,349.86,0.0,349.86,349.86,349.86,349.86,0.0
2025-02-07 13:35:00,349.8,349.81,349.79,349.81,250.0,349.8,349.81,349.79,349.81,250.0
2025-02-07 13:40:00,349.47,349.47,349.11,349.11,899.0,349.47,349.47,349.11,349.11,899.0
2025-02-07 13:45:00,349.24,349.24,349.0,349.0,304.0,349.24,349.24,349.0,349.0,304.0
2025-02-07 13:50:00,348.99,348.99,348.99,348.99,206.0,348.99,348.99,348.99,348.99,206.0
2025-02-07 13:55:00,348.99,349.1,348.84,348.84,1103.0,348.99,349.1,348.84,348.84,1103.0
2025-02-07 14:00:00,348.88,348.88,348.88,348.88,100.0,348.88,348.88,348.88,348.88,100.0
2025-02-07 14:05:00,348.86,348.86,348.85,348.86,200.0,348.86,348.86,348.85,348.86,200.0
2025-02-07 14:10:00,348.41,348.41,348.41,348.41,100.0,348.41,348.41,348.41,348.41,100.0
2025-02-07 14:15:00,348.38,348.41,348.3,348.3,600.0,348.38,348.41,348.3,348.3,600.0
2025-02-07 14:20:00,348.07,348.07,347.92,347.92,426.0,348.07,348.07,347.92,347.92,426.0
2025-02-07 14:25:00,347.78,347.99,347.63,347.81,1303.0,347.78,347.99,347.63,347.81,1303.0
2025-02-07 14:30:00,347.67,348.25,347.6,348.21,4385.0,347.67,348.25,347.6,348.21,4385.0
2025-02-07 14:35:00,348.21,348.21,348.21,348.21,0.0,348.21,348.21,348.21,348.21,0.0
2025-02-07 14:40:00,348.15,348.44,348.14,348.44,800.0,348.15,348.44,348.14,348.44,800.0
2025-02-07 14:45:00,348.56,348.56,348.56,348.56,100.0,348.56,348.56,348.56,348.56,100.0
2025-02-07 14:50:00,348.64,349.24,348.64,348.93,5432.0,348.64,349.24,348.64,348.93,5432.0
2025-02-07 14:55:00,349.0,349.0,348.57,348.63,1535.0,349.0,349.0,348.57,348.63,1535.0
2025-02-07 15:00:00,348.11,348.63,348.1,348.1,700.0,348.11,348.63,348.1,348.1,700.0
2025-02-07 15:05:00,348.29,348.29,348.1,348.1,275.0,348.29,348.29,348.1,348.1,275.0
2025-02-07 15:10:00,348.26,348.36,348.07,348.22,954.0,348.26,348.36,348.07,348.22,954.0
2025-02-07 15:15:00,348.03,348.07,347.8,348.07,2289.0,348.03,348.07,347.8,348.07,2289.0
2025-02-07 15:20:00,348.09,348.09,348.09,348.09,100.0,348.09,348.09,348.09,348.09,100.0
2025-02-07 15:25:00,347.94,348.25,347.94,348.25,315.0,347.94,348.25,347.94,348.25,315.0
2025-02-07 15:30:00,348.28,348.51,348.07,348.26,2752.0,348.28,348.51,348.07,348.26,2752.0
2025-02-07 15:35:00,348.38,348.56,348.01,348.01,1463.0,348.38,348.56,348.01,348.01,1463.0
2025-02-07 15:40:00,348.13,348.14,348.12,348.13,1919.0,348.13,348.14,348.12,348.13,1919.0
2025-02-07 15:45:00,348.13,348.55,347.95,348.07,3028.0,348.13,348.55,347.95,348.07,3028.0
2025-02-07 15:50:00,348.24,348.48,347.61,347.65,5915.0,348.24,348.48,347.61,347.65,5915.0
2025-02-07 15:55:00,347.53,347.99,347.39,347.82,19783.0,347.53,347.99,347.39,347.82,19783.0
2025-02-10 09:30:00,351.87,351.87,349.49,349.82,8897.0,351.87,351.87,349.49,349.82,8897.0
2025-02-10 09:35:00,348.96,350.81,348.21,348.22,1678.0,348.96,350.81,348.21,348.22,1678.0
2025-02-10 09:40:00,348.22,348.99,348.03,348.19,5369.0,348.22,348.99,348.03,348.19,5369.0
2025-02-10 09:45:00,347.41,347.41,345.56,346.08,3908.0,347.41,347.41,345.56,346.08,3908.0
2025-02-10 09:50:00,346.32,347.4,346.06,347.4,900.0,346.32,347.4,346.06,347.4,900.0
2025-02-10 09:55:00,347.55,348.0,347.2,347.66,2300.0,347.55,348.0,347.2,347.66,2300.0
2025-02-10 10:00:00,347.66,347.66,345.85,346.47,4737.0,347.66,347.66,345.85,346.47,4737.0
2025-02-10 10:05:00,346.68,346.68,346.21,346.49,2833.0,346.68,346.68,346.21,346.49,2833.0
2025-02-10 10:10:00,346.39,346.66,345.05,345.35,8917.0,346.39,346.66,345.05,345.35,8917.0
2025-02-10 10:15:00,345.98,345.98,344.22,345.49,1815.0,345.98,345.98,344.22,345.49,1815.0
2025-02-10 10:20:00,345.28,345.66,344.9,345.48,2005.0,345.28,345.66,344.9,345.48,2005.0
2025-02-10 10:25:00,345.38,345.84,344.89,344.97,1100.0,345.38,345.84,344.89,344.97,1100.0
2025-02-10 10:30:00,345.24,345.49,344.89,345.25,3196.0,345.24,345.49,344.89,345.25,3196.0
2025-02-10 10:35:00,345.59,345.59,344.68,345.1,6000.0,345.59,345.59,344.68,345.1,6000.0
2025-02-10 10:40:00,345.33,345.33,344.56,344.78,2700.0,345.33,345.33,344.56,344.78,2700.0
2025-02-10 10:45:00,345.1,345.59,344.67,344.67,8837.0,345.1,345.59,344.67,344.67,8837.0
2025-02-10 10:50:00,344.84,346.29,344.84,345.92,4640.0,344.84,346.29,344.84,345.92,4640.0
2025-02-10 10:55:00,345.89,345.89,345.42,345.42,1500.0,345.89,345.89,345.42,345.42,1500.0
2025-02-10 11:00:00,345.44,346.63,345.43,345.75,5895.0,345.44,346.63,345.43,345.75,5895.0
2025-02-10 11:05:00,345.85,345.85,345.37,345.4,1400.0,345.85,345.85,345.37,345.4,1400.0
2025-02-10 11:10:00,345.37,345.84,345.37,345.6,2091.0,345.37,345.84,345.37,345.6,2091.0
2025-02-10 11:15:00,345.62,345.62,344.99,344.99,1600.0,345.62,345.62,344.99,344.99,1600.0
2025-02-10 11:20:00,344.99,345.63,344.98,345.62,1208.0,344.99,345.63,344.98,345.62,1208.0
2025-02-10 11:25:00,345.73,346.21,345.73,345.96,3324.0,345.73,346.21,345.73,345.96,3324.0
2025-02-10 11:30:00,345.98,346.18,345.54,345.56,2750.0,345.98,346.18,345.54,345.56,2750.0
2025-02-10 11:35:00,345.9,345.9,345.68,345.9,1100.0,345.9,345.9,345.68,345.9,1100.0
2025-02-10 11:40:00,345.94,346.24,345.93,346.16,5230.0,345.94,346.24,345.93,346.16,5230.0
2025-02-10 11:45:00,346.0,346.1,346.0,346.1,1100.0,346.0,346.1,346.0,346.1,1100.0
2025-02-10 11:50:00,346.0,346.47,346.0,346.31,3652.0,346.0,346.47,346.0,346.31,3652.0
2025-02-10 11:55:00,346.31,346.42,346.3,346.42,300.0,346.31,346.42,346.3,346.42,300.0
2025-02-10 12:00:00,346.4,347.28,346.4,347.28,3103.0,346.4,347.28,346.4,347.28,3103.0
2025-02-10 12:05:00,347.34,347.56,347.22,347.52,1300.0,347.34,347.56,347.22,347.52,1300.0
2025-02-10 12:10:00,347.26,347.33,346.98,346.98,1880.0,347.26,347.33,346.98,346.98,1880.0
2025-02-10 12:15:00,346.79,347.26,346.62,347.26,2300.0,346.79,347.26,346.62,347.26,2300.0
2025-02-10 12:20:00,347.06,347.15,346.83,347.14,738.0,347.06,347.15,346.83,347.14,738.0
2025-02-10 12:25:00,346.67,346.8,346.57,346.8,700.0,346.67,346.8,346.57,346.8,700.0
2025-02-10 12:30:00,346.6,346.8,346.6,346.78,700.0,346.6,346.8,346.6,346.78,700.0
2025-02-10 12:35:00,346.86,347.02,346.57,347.02,2092.0,346.86,347.02,346.57,347.02,2092.0
2025-02-10 12:40:00,346.89,346.91,345.94,345.94,1831.0,346.89,346.91,345.94,345.94,1831.0
2025-02-10 12:45:00,345.89,346.11,345.89,346.03,1560.0,345.89,346.11,345.89,346.03,1560.0
2025-02-10 12:50:00,345.86,346.26,345.86,346.01,3900.0,345.86,346.26,345.86,346.01,3900.0
2025-02-10 12:55:00,346.08,346.08,345.76,345.76,900.0,346.08,346.08,345.76,345.76,900.0
2025-02-10 13:00:00,345.91,346.15,345.87,346.15,2176.0,345.91,346.15,345.87,346.15,2176.0
2025-02-10 13:05:00,345.79,345.91,345.72,345.82,500.0,345.79,345.91,345.72,345.82,500.0
2025-02-10 13:10:00,345.73,346.89,345.73,346.88,3702.0,345.73,346.89,345.73,346.88,3702.0
2025-02-10 13:15:00,346.96,346.96,346.79,346.91,917.0,346.96,346.96,346.79,346.91,917.0
2025-02-10 13:20:00,346.93,346.98,346.55,346.55,1019.0,346.93,346.98,346.55,346.55,1019.0
2025-02-10 13:25:00,346.68,346.68,346.11,346.11,609.0,346.68,346.68,346.11,346.11,609.0
2025-02-10 13:30:00,346.36,346.36,345.91,345.91,620.0,346.36,346.36,345.91,345.91,620.0
2025-02-10 13:35:00,345.88,346.15,345.86,346.15,2000.0,345.88,346.15,345.86,346.15,2000.0
2025-02-10 13:40:00,346.08,346.32,345.97,346.19,2172.0,346.08,346.32,345.97,346.19,2172.0
2025-02-10 13:45:00,346.08,346.34,345.88,346.16,6802.0,346.08,346.34,345.88,346.16,6802.0
2025-02-10 13:50:00,345.97,346.27,345.75,346.03,2212.0,345.97,346.27,345.75,346.03,2212.0
2025-02-10 13:55:00,345.88,346.02,345.75,345.75,1349.0,345.88,346.02,345.75,345.75,1349.0
2025-02-10 14:00:00,345.44,346.39,345.44,345.81,20344.0,345.44,346.39,345.44,345.81,20344.0
2025-02-10 14:05:00,345.71,345.71,344.7,344.91,4611.0,345.71,345.71,344.7,344.91,4611.0
2025-02-10 14:10:00,344.68,345.21,344.54,345.04,4992.0,344.68,345.21,344.54,345.04,4992.0
2025-02-10 14:15:00,344.92,345.18,344.7,345.18,2098.0,344.92,345.18,344.7,345.18,2098.0
2025-02-10 14:20:00,345.13,345.18,344.77,344.97,1845.0,345.13,345.18,344.77,344.97,1845.0
2025-02-10 14:25:00,345.19,345.19,344.64,344.64,2855.0,345.19,345.19,344.64,344.64,2855.0
2025-02-10 14:30:00,344.7,344.8,344.61,344.79,1367.0,344.7,344.8,344.61,344.79,1367.0
2025-02-10 14:35:00,344.68,344.76,344.6,344.75,860.0,344.68,344.76,344.6,344.75,860.0
2025-02-10 14:40:00,344.75,344.76,344.33,344.52,1200.0,344.75,344.76,344.33,344.52,1200.0
2025-02-10 14:45:00,344.4,344.68,344.2,344.65,1995.0,344.4,344.68,344.2,344.65,1995.0
2025-02-10 14:50:00,344.56,344.62,344.32,344.32,1700.0,344.56,344.62,344.32,344.32,1700.0
2025-02-10 14:55:00,344.58,344.61,343.68,343.68,2966.0,344.58,344.61,343.68,343.68,2966.0
2025-02-10 15:00:00,343.78,343.91,343.65,343.77,800.0,343.78,343.91,343.65,343.77,800.0
2025-02-10 15:05:00,343.7,344.21,343.68,343.94,5155.0,343.7,344.21,343.68,343.94,5155.0
2025-02-10 15:10:00,344.06,344.5,343.92,344.08,3876.0,344.06,344.5,343.92,344.08,3876.0
2025-02-10 15:15:00,343.95,344.18,343.92,344.01,5576.0,343.95,344.18,343.92,344.01,5576.0
2025-02-10 15:20:00,343.98,344.25,343.79,344.08,8285.0,343.98,344.25,343.79,344.08,8285.0
2025-02-10 15:25:00,344.2,344.2,344.0,344.04,1722.0,344.2,344.2,344.0,344.04,1722.0
2025-02-10 15:30:00,344.12,344.22,343.82,343.99,5131.0,344.12,344.22,343.82,343.99,5131.0
2025-02-10 15:35:00,343.76,343.99,343.43,343.85,3923.0,343.76,343.99,343.43,343.85,3923.0
2025-02-10 15:40:00,343.85,343.89,343.74,343.89,1127.0,343.85,343.89,343.74,343.89,1127.0
2025-02-10 15:45:00,343.77,343.77,342.81,343.0,6221.0,343.77,343.77,342.81,343.0,6221.0
2025-02-10 15:50:00,342.72,343.0,342.52,342.84,14095.0,342.72,343.0,342.52,342.84,14095.0
2025-02-10 15:55:00,343.0,343.96,342.89,343.72,31822.0,343.0,343.96,342.89,343.72,31822.0
2025-02-11 09:30:00,340.24,342.91,340.24,342.78,9055.0,340.24,342.91,340.24,342.78,9055.0
2025-02-11 09:35:00,344.07,344.07,340.5,342.4,3205.0,344.07,344.07,340.5,342.4,3205.0
2025-02-11 09:40:00,342.95,342.95,341.96,342.39,2377.0,342.95,342.95,341.96,342.39,2377.0
2025-02-11 09:45:00,342.58,342.58,342.14,342.14,200.0,342.58,342.58,342.14,342.14,200.0
2025-02-11 09:50:00,342.94,343.42,342.72,343.11,2344.0,342.94,343.42,342.72,343.11,2344.0
2025-02-11 09:55:00,343.11,344.48,343.11,344.31,4400.0,343.11,344.48,343.11,344.31,4400.0
2025-02-11 10:00:00,343.59,344.17,343.27,343.87,2586.0,343.59,344.17,343.27,343.87,2586.0
2025-02-11 10:05:00,344.05,345.46,343.77,344.65,2256.0,344.05,345.46,343.77,344.65,2256.0
2025-02-11 10:10:00,344.78,345.18,344.55,344.67,1232.0,344.78,345.18,344.55,344.67,1232.0
2025-02-11 10:15:00,344.86,347.3,344.86,347.3,3980.0,344.86,347.3,344.86,347.3,3980.0
2025-02-11 10:20:00,347.26,347.79,347.26,347.47,1325.0,347.26,347.79,347.26,347.47,1325.0
2025-02-11 10:25:00,347.5,347.51,346.9,346.97,1900.0,347.5,347.51,346.9,346.97,1900.0
2025-02-11 10:30:00,347.09,347.24,346.8,347.23,4008.0,347.09,347.24,346.8,347.23,4008.0
2025-02-11 10:35:00,347.22,347.23,346.94,347.23,1700.0,347.22,347.23,346.94,347.23,1700.0
2025-02-11 10:40:00,347.14,347.14,346.71,346.71,1000.0,347.14,347.14,346.71,346.71,1000.0
2025-02-11 10:45:00,346.59,347.29,346.08,346.08,7294.0,346.59,347.29,346.08,346.08,7294.0
2025-02-11 10:50:00,346.47,346.67,346.45,346.57,1100.0,346.47,346.67,346.45,346.57,1100.0
2025-02-11 10:55:00,346.57,347.32,346.56,347.16,2890.0,346.57,347.32,346.56,347.16,2890.0
2025-02-11 11:00:00,347.16,348.28,347.15,348.28,2381.0,347.16,348.28,347.15,348.28,2381.0
2025-02-11 11:05:00,348.16,348.38,348.08,348.38,1400.0,348.16,348.38,348.08,348.38,1400.0
2025-02-11 11:10:00,348.35,348.45,348.34,348.4,700.0,348.35,348.45,348.34,348.4,700.0
2025-02-11 11:15:00,348.6,349.19,348.52,349.02,1635.0,348.6,349.19,348.52,349.02,1635.0
2025-02-11 11:20:00,349.01,349.27,348.36,348.67,5130.0,349.01,349.27,348.36,348.67,5130.0
2025-02-11 11:25:00,348.73,348.94,348.31,348.45,2901.0,348.73,348.94,348.31,348.45,2901.0
2025-02-11 11:30:00,348.48,348.71,348.41,348.42,1839.0,348.48,348.71,348.41,348.42,1839.0
2025-02-11 11:35:00,348.5,349.08,348.5,349.08,1759.0,348.5,349.08,348.5,349.08,1759.0
2025-02-11 11:40:00,348.81,349.07,348.81,348.86,600.0,348.81,349.07,348.81,348.86,600.0
2025-02-11 11:45:00,349.12,349.42,348.86,349.27,2700.0,349.12,349.42,348.86,349.27,2700.0
2025-02-11 11:50:00,349.26,349.27,348.88,348.88,2668.0,349.26,349.27,348.88,348.88,2668.0
2025-02-11 11:55:00,348.97,349.36,348.96,349.36,800.0,348.97,349.36,348.96,349.36,800.0
2025-02-11 12:00:00,349.2,349.36,349.01,349.23,1400.0,349.2,349.36,349.01,349.23,1400.0
2025-02-11 12:05:00,349.05,349.5,348.98,349.35,4505.0,349.05,349.5,348.98,349.35,4505.0
2025-02-11 12:10:00,349.14,349.33,348.62,349.33,5822.0,349.14,349.33,348.62,349.33,5822.0
2025-02-11 12:15:00,349.33,349.45,349.25,349.42,700.0,349.33,349.45,349.25,349.42,700.0
2025-02-11 12:20:00,349.27,349.28,349.06,349.28,1900.0,349.27,349.28,349.06,349.28,1900.0
2025-02-11 12:25:00,349.4,349.65,349.23,349.65,1608.0,349.4,349.65,349.23,349.65,1608.0
2025-02-11 12:30:00,349.37,349.96,349.37,349.96,700.0,349.37,349.96,349.37,349.96,700.0
2025-02-11 12:35:00,349.77,349.9,349.69,349.9,900.0,349.77,349.9,349.69,349.9,900.0
2025-02-11 12:40:00,349.79,350.3,349.79,350.02,1500.0,349.79,350.3,349.79,350.02,1500.0
2025-02-11 12:45:00,350.02,350.02,349.16,349.25,3695.0,350.02,350.02,349.16,349.25,3695.0
2025-02-11 12:50:00,349.05,349.12,348.88,348.88,600.0,349.05,349.12,348.88,348.88,600.0
2025-02-11 12:55:00,349.02,349.31,349.02,349.22,700.0,349.02,349.31,349.02,349.22,700.0
2025-02-11 13:00:00,349.23,349.29,348.86,348.86,1550.0,349.23,349.29,348.86,348.86,1550.0
2025-02-11 13:05:00,348.86,349.23,348.71,349.23,6400.0,348.86,349.23,348.71,349.23,6400.0
2025-02-11 13:10:00,348.99,349.08,348.95,349.08,400.0,348.99,349.08,348.95,349.08,400.0
2025-02-11 13:15:00,348.93,349.16,348.88,349.14,1023.0,348.93,349.16,348.88,349.14,1023.0
2025-02-11 13:20:00,349.18,349.23,348.93,349.09,2145.0,349.18,349.23,348.93,349.09,2145.0
2025-02-11 13:25:00,349.07,349.08,348.46,348.46,2779.0,349.07,349.08,348.46,348.46,2779.0
2025-02-11 13:30:00,348.65,348.83,348.65,348.75,800.0,348.65,348.83,348.65,348.75,800.0
2025-02-11 13:35:00,349.06,349.53,349.02,349.4,1300.0,349.06,349.53,349.02,349.4,1300.0
2025-02-11 13:40:00,349.42,349.42,349.01,349.29,1790.0,349.42,349.42,349.01,349.29,1790.0
2025-02-11 13:45:00,349.16,349.47,349.16,349.25,1289.0,349.16,349.47,349.16,349.25,1289.0
2025-02-11 13:50:00,349.24,349.24,348.66,348.72,3346.0,349.24,349.24,348.66,348.72,3346.0
2025-02-11 13:55:00,348.57,348.72,348.57,348.72,300.0,348.57,348.72,348.57,348.72,300.0
2025-02-11 14:00:00,348.72,348.98,348.72,348.77,600.0,348.72,348.98,348.72,348.77,600.0
2025-02-11 14:05:00,348.86,349.14,348.86,349.14,800.0,348.86,349.14,348.86,349.14,800.0
2025-02-11 14:10:00,349.13,349.18,348.78,349.18,1505.0,349.13,349.18,348.78,349.18,1505.0
2025-02-11 14:15:00,349.25,349.94,349.15,349.94,2263.0,349.25,349.94,349.15,349.94,2263.0
2025-02-11 14:20:00,349.75,349.88,349.75,349.88,500.0,349.75,349.88,349.75,349.88,500.0
2025-02-11 14:25:00,349.88,350.13,349.88,350.13,1100.0,349.88,350.13,349.88,350.13,1100.0
2025-02-11 14:30:00,350.37,350.37,349.57,349.68,4407.0,350.37,350.37,349.57,349.68,4407.0
2025-02-11 14:35:00,349.73,350.0,349.73,350.0,600.0,349.73,350.0,349.73,350.0,600.0
2025-02-11 14:40:00,350.12,350.2,350.03,350.19,1277.0,350.12,350.2,350.03,350.19,1277.0
2025-02-11 14:45:00,350.19,350.82,350.19,350.47,2082.0,350.19,350.82,350.19,350.47,2082.0
2025-02-11 14:50:00,350.56,350.58,350.1,350.28,3089.0,350.56,350.58,350.1,350.28,3089.0
2025-02-11 14:55:00,350.14,350.21,350.02,350.21,1500.0,350.14,350.21,350.02,350.21,1500.0
2025-02-11 15:00:00,350.0,350.09,349.9,349.9,1358.0,350.0,350.09,349.9,349.9,1358.0
2025-02-11 15:05:00,350.06,350.25,349.89,350.08,1095.0,350.06,350.25,349.89,350.08,1095.0
2025-02-11 15:10:00,350.35,350.55,350.24,350.47,2600.0,350.35,350.55,350.24,350.47,2600.0
2025-02-11 15:15:00,350.47,350.77,350.33,350.69,2738.0,350.47,350.77,350.33,350.69,2738.0
2025-02-11 15:20:00,350.78,350.87,350.52,350.57,1793.0,350.78,350.87,350.52,350.57,1793.0
2025-02-11 15:25:00,350.5,350.6,350.36,350.6,1025.0,350.5,350.6,350.36,350.6,1025.0
2025-02-11 15:30:00,350.7,351.32,350.6,351.27,7599.0,350.7,351.32,350.6,351.27,7599.0
2025-02-11 15:35:00,351.23,351.39,350.92,351.34,4100.0,351.23,351.39,350.92,351.34,4100.0
2025-02-11 15:40:00,351.36,351.5,351.15,351.18,6374.0,351.36,351.5,351.15,351.18,6374.0
2025-02-11 15:45:00,351.18,351.18,350.56,350.71,10984.0,351.18,351.18,350.56,350.71,10984.0
2025-02-11 15:50:00,350.82,351.39,350.64,351.11,19365.0,350.82,351.39,350.64,351.11,19365.0
2025-02-11 15:55:00,350.98,351.45,350.85,350.92,33039.0,350.98,351.45,350.85,350.92,33039.0
2025-02-12 09:30:00,347.12,348.46,346.17,347.61,10804.0,347.12,348.46,346.17,347.61,10804.0
2025-02-12 09:35:00,347.86,349.28,347.34,348.99,5481.0,347.86,349.28,347.34,348.99,5481.0
2025-02-12 09:40:00,349.61,349.9,349.61,349.68,1971.0,349.61,349.9,349.61,349.68,1971.0
2025-02-12 09:45:00,350.41,352.28,350.25,352.28,4425.0,350.41,352.28,350.25,352.28,4425.0
2025-02-12 09:50:00,352.42,352.79,352.1,352.37,3416.0,352.42,352.79,352.1,352.37,3416.0
2025-02-12 09:55:00,352.39,352.76,351.98,352.65,3670.0,352.39,352.76,351.98,352.65,3670.0
2025-02-12 10:00:00,352.58,353.5,352.32,353.05,5124.0,352.58,353.5,352.32,353.05,5124.0
2025-02-12 10:05:00,353.21,353.94,352.68,352.78,6650.0,353.21,353.94,352.68,352.78,6650.0
2025-02-12 10:10:00,352.25,352.85,352.24,352.85,1170.0,352.25,352.85,352.24,352.85,1170.0
2025-02-12 10:15:00,353.0,354.05,353.0,354.02,3058.0,353.0,354.05,353.0,354.02,3058.0
2025-02-12 10:20:00,354.05,355.0,354.05,354.92,4602.0,354.05,355.0,354.05,354.92,4602.0
2025-02-12 10:25:00,354.99,355.53,354.63,354.66,8158.0,354.99,355.53,354.63,354.66,8158.0
2025-02-12 10:30:00,354.45,355.21,354.45,354.92,2867.0,354.45,355.21,354.45,354.92,2867.0
2025-02-12 10:35:00,354.56,355.02,354.47,355.0,2083.0,354.56,355.02,354.47,355.0,2083.0
2025-02-12 10:40:00,354.71,354.83,354.22,354.22,1288.0,354.71,354.83,354.22,354.22,1288.0
2025-02-12 10:45:00,354.36,354.69,353.22,353.23,3117.0,354.36,354.69,353.22,353.23,3117.0
2025-02-12 10:50:00,353.32,353.33,352.96,353.33,500.0,353.32,353.33,352.96,353.33,500.0
2025-02-12 10:55:00,353.01,353.01,352.24,352.37,1000.0,353.01,353.01,352.24,352.37,1000.0
2025-02-12 11:00:00,352.6,352.6,352.14,352.27,400.0,352.6,352.6,352.14,352.27,400.0
2025-02-12 11:05:00,352.15,352.17,351.68,351.86,1613.0,352.15,352.17,351.68,351.86,1613.0
2025-02-12 11:10:00,351.49,351.49,350.73,350.92,1000.0,351.49,351.49,350.73,350.92,1000.0
2025-02-12 11:15:00,350.99,351.07,350.77,350.97,1900.0,350.99,351.07,350.77,350.97,1900.0
2025-02-12 11:20:00,350.75,351.11,350.75,351.11,300.0,350.75,351.11,350.75,351.11,300.0
2025-02-12 11:25:00,350.94,351.35,350.94,351.35,400.0,350.94,351.35,350.94,351.35,400.0
2025-02-12 11:30:00,350.9,351.88,350.9,351.88,2107.0,350.9,351.88,350.9,351.88,2107.0
2025-02-12 11:35:00,352.14,352.35,352.13,352.13,700.0,352.14,352.35,352.13,352.13,700.0
2025-02-12 11:40:00,352.66,352.88,352.66,352.88,500.0,352.66,352.88,352.66,352.88,500.0
2025-02-12 11:45:00,353.06,353.06,352.94,352.94,402.0,353.06,353.06,352.94,352.94,402.0
2025-02-12 11:50:00,353.43,353.99,353.39,353.96,1205.0,353.43,353.99,353.39,353.96,1205.0
2025-02-12 11:55:00,354.17,354.57,354.13,354.56,900.0,354.17,354.57,354.13,354.56,900.0
2025-02-12 12:00:00,354.47,354.57,354.11,354.14,3325.0,354.47,354.57,354.11,354.14,3325.0
2025-02-12 12:05:00,353.99,354.33,353.66,353.83,2500.0,353.99,354.33,353.66,353.83,2500.0
2025-02-12 12:10:00,354.14,354.38,353.01,354.06,12720.0,354.14,354.38,353.01,354.06,12720.0
2025-02-12 12:15:00,354.47,354.5,354.11,354.5,667.0,354.47,354.5,354.11,354.5,667.0
2025-02-12 12:20:00,354.47,354.62,354.34,354.55,1200.0,354.47,354.62,354.34,354.55,1200.0
2025-02-12 12:25:00,354.42,354.42,354.35,354.35,220.0,354.42,354.42,354.35,354.35,220.0
2025-02-12 12:30:00,354.11,354.33,353.4,354.33,6023.0,354.11,354.33,353.4,354.33,6023.0
2025-02-12 12:35:00,354.33,354.47,354.24,354.47,1874.0,354.33,354.47,354.24,354.47,1874.0
2025-02-12 12:40:00,354.66,354.83,354.35,354.83,1402.0,354.66,354.83,354.35,354.83,1402.0
2025-02-12 12:45:00,354.52,355.45,354.38,354.97,4452.0,354.52,355.45,354.38,354.97,4452.0
2025-02-12 12:50:00,354.97,355.33,354.97,355.33,850.0,354.97,355.33,354.97,355.33,850.0
2025-02-12 12:55:00,355.09,355.09,355.06,355.06,200.0,355.09,355.09,355.06,355.06,200.0
2025-02-12 13:00:00,355.05,355.23,354.86,355.23,2100.0,355.05,355.23,354.86,355.23,2100.0
2025-02-12 13:05:00,355.23,355.31,354.85,354.85,1513.0,355.23,355.31,354.85,354.85,1513.0
2025-02-12 13:10:00,354.8,354.86,354.51,354.73,1200.0,354.8,354.86,354.51,354.73,1200.0
2025-02-12 13:15:00,354.76,354.9,354.74,354.74,740.0,354.76,354.9,354.74,354.74,740.0
2025-02-12 13:20:00,354.92,354.92,354.11,354.12,1206.0,354.92,354.92,354.11,354.12,1206.0
2025-02-12 13:25:00,354.02,354.29,353.86,353.96,1299.0,354.02,354.29,353.86,353.96,1299.0
2025-02-12 13:30:00,354.16,354.18,353.69,353.69,1606.0,354.16,354.18,353.69,353.69,1606.0
2025-02-12 13:35:00,353.68,353.68,353.68,353.68,150.0,353.68,353.68,353.68,353.68,150.0
2025-02-12 13:40:00,353.63,353.63,353.29,353.29,600.0,353.63,353.63,353.29,353.29,600.0
2025-02-12 13:45:00,353.27,353.54,353.27,353.37,1200.0,353.27,353.54,353.27,353.37,1200.0
2025-02-12 13:50:00,353.28,353.4,352.82,352.82,1319.0,353.28,353.4,352.82,352.82,1319.0
2025-02-12 13:55:00,353.09,353.28,353.0,353.0,915.0,353.09,353.28,353.0,353.0,915.0
2025-02-12 14:00:00,353.17,354.01,353.17,354.0,1333.0,353.17,354.01,353.17,354.0,1333.0
2025-02-12 14:05:00,354.0,354.34,353.77,354.34,5764.0,354.0,354.34,353.77,354.34,5764.0
2025-02-12 14:10:00,354.31,354.32,353.93,353.98,1000.0,354.31,354.32,353.93,353.98,1000.0
2025-02-12 14:15:00,354.03,354.19,354.03,354.19,200.0,354.03,354.19,354.03,354.19,200.0
2025-02-12 14:20:00,354.16,354.34,353.99,354.34,2131.0,354.16,354.34,353.99,354.34,2131.0
2025-02-12 14:25:00,354.35,354.35,353.92,354.22,1600.0,354.35,354.35,353.92,354.22,1600.0
2025-02-12 14:30:00,354.22,354.38,354.22,354.33,1264.0,354.22,354.38,354.22,354.33,1264.0
2025-02-12 14:35:00,354.31,354.88,354.28,354.74,1221.0,354.31,354.88,354.28,354.74,1221.0
2025-02-12 14:40:00,354.88,354.88,354.55,354.69,1400.0,354.88,354.88,354.55,354.69,1400.0
2025-02-12 14:45:00,354.69,354.7,354.38,354.53,3909.0,354.69,354.7,354.38,354.53,3909.0
2025-02-12 14:50:00,354.57,354.57,354.19,354.31,2670.0,354.57,354.57,354.19,354.31,2670.0
2025-02-12 14:55:00,354.3,354.5,354.3,354.46,1900.0,354.3,354.5,354.3,354.46,1900.0
2025-02-12 15:00:00,354.62,354.72,354.39,354.39,3775.0,354.62,354.72,354.39,354.39,3775.0
2025-02-12 15:05:00,354.32,354.49,354.31,354.49,440.0,354.32,354.49,354.31,354.49,440.0
2025-02-12 15:10:00,354.39,354.82,354.33,354.81,4894.0,354.39,354.82,354.33,354.81,4894.0
2025-02-12 15:15:00,354.58,354.7,354.5,354.5,700.0,354.58,354.7,354.5,354.5,700.0
2025-02-12 15:20:00,354.61,354.61,354.19,354.31,2902.0,354.61,354.61,354.19,354.31,2902.0
2025-02-12 15:25:00,354.33,354.34,354.02,354.04,2452.0,354.33,354.34,354.02,354.04,2452.0
2025-02-12 15:30:00,354.24,354.42,354.18,354.23,2220.0,354.24,354.42,354.18,354.23,2220.0
2025-02-12 15:35:00,354.1,354.27,353.68,353.68,4630.0,354.1,354.27,353.68,353.68,4630.0
2025-02-12 15:40:00,353.95,354.34,353.95,353.97,4625.0,353.95,354.34,353.95,353.97,4625.0
2025-02-12 15:45:00,353.95,354.84,353.78,354.8,6575.0,353.95,354.84,353.78,354.8,6575.0
2025-02-12 15:50:00,354.96,355.57,354.9,354.99,16140.0,354.96,355.57,354.9,354.99,16140.0
2025-02-12 15:55:00,355.06,355.21,354.46,354.46,26873.0,355.06,355.21,354.46,354.46,26873.0
2025-02-13 09:30:00,356.98,358.64,355.81,358.28,8621.0,356.98,358.64,355.81,358.28,8621.0
2025-02-13 09:35:00,358.23,360.78,358.09,360.07,8089.0,358.23,360.78,358.09,360.07,8089.0
2025-02-13 09:40:00,359.48,360.41,358.83,360.41,4390.0,359.48,360.41,358.83,360.41,4390.0
2025-02-13 09:45:00,360.02,361.09,359.83,360.08,1438.0,360.02,361.09,359.83,360.08,1438.0
2025-02-13 09:50:00,360.41,362.04,360.31,361.46,10639.0,360.41,362.04,360.31,361.46,10639.0
2025-02-13 09:55:00,361.42,362.15,361.42,361.84,3973.0,361.42,362.15,361.42,361.84,3973.0
2025-02-13 10:00:00,361.7,361.7,360.93,360.93,2600.0,361.7,361.7,360.93,360.93,2600.0
2025-02-13 10:05:00,360.7,360.89,359.08,359.24,3506.0,360.7,360.89,359.08,359.24,3506.0
2025-02-13 10:10:00,358.87,359.71,358.87,359.17,1480.0,358.87,359.71,358.87,359.17,1480.0
2025-02-13 10:15:00,359.06,360.8,359.03,360.64,4882.0,359.06,360.8,359.03,360.64,4882.0
2025-02-13 10:20:00,360.83,362.0,360.65,361.36,11700.0,360.83,362.0,360.65,361.36,11700.0
2025-02-13 10:25:00,361.9,362.08,361.45,361.56,2100.0,361.9,362.08,361.45,361.56,2100.0
2025-02-13 10:30:00,361.47,361.52,360.94,360.94,4490.0,361.47,361.52,360.94,360.94,4490.0
2025-02-13 10:35:00,361.06,361.72,360.93,361.72,7807.0,361.06,361.72,360.93,361.72,7807.0
2025-02-13 10:40:00,361.98,362.5,361.98,362.5,1783.0,361.98,362.5,361.98,362.5,1783.0
2025-02-13 10:45:00,362.35,362.43,362.17,362.42,2547.0,362.35,362.43,362.17,362.42,2547.0
2025-02-13 10:50:00,362.36,362.36,362.11,362.27,300.0,362.36,362.36,362.11,362.27,300.0
2025-02-13 10:55:00,362.35,362.45,362.16,362.3,7092.0,362.35,362.45,362.16,362.3,7092.0
2025-02-13 11:00:00,362.3,363.56,362.3,363.56,6792.0,362.3,363.56,362.3,363.56,6792.0
2025-02-13 11:05:00,363.65,363.68,363.46,363.68,837.0,363.65,363.68,363.46,363.68,837.0
2025-02-13 11:10:00,363.75,364.35,363.75,363.95,1400.0,363.75,364.35,363.75,363.95,1400.0
2025-02-13 11:15:00,363.95,364.32,363.25,364.32,2962.0,363.95,364.32,363.25,364.32,2962.0
2025-02-13 11:20:00,364.05,364.58,363.92,363.92,5372.0,364.05,364.58,363.92,363.92,5372.0
2025-02-13 11:25:00,364.3,364.46,364.21,364.42,6079.0,364.3,364.46,364.21,364.42,6079.0
2025-02-13 11:30:00,364.37,364.4,363.69,364.15,4805.0,364.37,364.4,363.69,364.15,4805.0
2025-02-13 11:35:00,364.49,364.86,364.34,364.62,2775.0,364.49,364.86,364.34,364.62,2775.0
2025-02-13 11:40:00,364.75,364.92,364.33,364.35,1549.0,364.75,364.92,364.33,364.35,1549.0
2025-02-13 11:45:00,364.34,364.34,364.26,364.26,697.0,364.34,364.34,364.26,364.26,697.0
2025-02-13 11:50:00,364.27,364.27,363.98,363.98,700.0,364.27,364.27,363.98,363.98,700.0
2025-02-13 11:55:00,363.85,363.97,363.52,363.66,2214.0,363.85,363.97,363.52,363.66,2214.0
2025-02-13 12:00:00,363.22,363.51,363.07,363.5,1686.0,363.22,363.51,363.07,363.5,1686.0
2025-02-13 12:05:00,363.41,363.42,363.37,363.38,872.0,363.41,363.42,363.37,363.38,872.0
2025-02-13 12:10:00,363.62,363.96,363.13,363.47,3368.0,363.62,363.96,363.13,363.47,3368.0
2025-02-13 12:15:00,363.5,363.5,363.5,363.5,100.0,363.5,363.5,363.5,363.5,100.0
2025-02-13 12:20:00,363.42,363.42,363.32,363.33,261.0,363.42,363.42,363.32,363.33,261.0
2025-02-13 12:25:00,363.12,363.12,362.37,362.37,579.0,363.12,363.12,362.37,362.37,579.0
2025-02-13 12:30:00,362.37,362.51,362.12,362.12,1400.0,362.37,362.51,362.12,362.12,1400.0
2025-02-13 12:35:00,362.09,362.58,362.04,362.47,2500.0,362.09,362.58,362.04,362.47,2500.0
2025-02-13 12:40:00,362.3,362.38,362.2,362.3,475.0,362.3,362.38,362.2,362.3,475.0
2025-02-13 12:45:00,362.38,362.38,361.97,361.98,600.0,362.38,362.38,361.97,361.98,600.0
2025-02-13 12:50:00,361.64,361.73,361.64,361.73,200.0,361.64,361.73,361.64,361.73,200.0
2025-02-13 12:55:00,361.67,361.67,361.12,361.12,3000.0,361.67,361.67,361.12,361.12,3000.0
2025-02-13 13:00:00,360.87,360.9,360.52,360.54,1860.0,360.87,360.9,360.52,360.54,1860.0
2025-02-13 13:05:00,360.71,361.09,360.46,361.09,2600.0,360.71,361.09,360.46,361.09,2600.0
2025-02-13 13:10:00,360.83,360.89,360.75,360.75,600.0,360.83,360.89,360.75,360.75,600.0
2025-02-13 13:15:00,360.73,360.73,360.23,360.23,600.0,360.73,360.73,360.23,360.23,600.0
2025-02-13 13:20:00,360.56,361.18,360.56,361.18,2900.0,360.56,361.18,360.56,361.18,2900.0
2025-02-13 13:25:00,361.18,361.48,361.18,361.48,1650.0,361.18,361.48,361.18,361.48,1650.0
2025-02-13 13:30:00,360.96,360.96,360.37,360.37,1533.0,360.96,360.96,360.37,360.37,1533.0
2025-02-13 13:35:00,360.36,360.67,360.36,360.52,600.0,360.36,360.67,360.36,360.52,600.0
2025-02-13 13:40:00,360.47,360.49,359.91,360.47,1300.0,360.47,360.49,359.91,360.47,1300.0
2025-02-13 13:45:00,360.62,360.62,360.62,360.62,100.0,360.62,360.62,360.62,360.62,100.0
2025-02-13 13:50:00,360.33,361.11,360.13,361.11,4646.0,360.33,361.11,360.13,361.11,4646.0
2025-02-13 13:55:00,360.87,361.08,360.87,361.08,404.0,360.87,361.08,360.87,361.08,404.0
2025-02-13 14:00:00,361.1,361.25,360.91,361.25,400.0,361.1,361.25,360.91,361.25,400.0
2025-02-13 14:05:00,361.26,361.34,361.05,361.34,400.0,361.26,361.34,361.05,361.34,400.0
2025-02-13 14:10:00,361.33,361.33,361.29,361.29,200.0,361.33,361.33,361.29,361.29,200.0
2025-02-13 14:15:00,361.34,361.66,361.34,361.55,1800.0,361.34,361.66,361.34,361.55,1800.0
2025-02-13 14:20:00,361.55,361.8,361.54,361.71,1360.0,361.55,361.8,361.54,361.71,1360.0
2025-02-13 14:25:00,361.63,361.63,361.51,361.58,600.0,361.63,361.63,361.51,361.58,600.0
2025-02-13 14:30:00,361.58,361.9,361.57,361.9,1750.0,361.58,361.9,361.57,361.9,1750.0
2025-02-13 14:35:00,361.8,362.43,361.79,362.22,3877.0,361.8,362.43,361.79,362.22,3877.0
2025-02-13 14:40:00,362.56,362.56,361.83,362.23,4604.0,362.56,362.56,361.83,362.23,4604.0
2025-02-13 14:45:00,362.13,362.48,361.99,362.48,1700.0,362.13,362.48,361.99,362.48,1700.0
2025-02-13 14:50:00,362.15,362.36,361.81,361.97,4309.0,362.15,362.36,361.81,361.97,4309.0
2025-02-13 14:55:00,362.0,362.0,361.6,361.61,2200.0,362.0,362.0,361.6,361.61,2200.0
2025-02-13 15:00:00,361.67,362.3,361.66,361.95,3345.0,361.67,362.3,361.66,361.95,3345.0
2025-02-13 15:05:00,361.9,361.95,361.72,361.94,1423.0,361.9,361.95,361.72,361.94,1423.0
2025-02-13 15:10:00,361.94,362.03,361.26,361.27,3539.0,361.94,362.03,361.26,361.27,3539.0
2025-02-13 15:15:00,361.24,361.88,361.23,361.71,3078.0,361.24,361.88,361.23,361.71,3078.0
2025-02-13 15:20:00,361.71,361.71,361.08,361.16,6633.0,361.71,361.71,361.08,361.16,6633.0
2025-02-13 15:25:00,361.38,361.79,361.24,361.79,2830.0,361.38,361.79,361.24,361.79,2830.0
2025-02-13 15:30:00,361.79,361.79,361.19,361.19,4277.0,361.79,361.79,361.19,361.19,4277.0
2025-02-13 15:35:00,361.07,361.07,360.78,360.8,3032.0,361.07,361.07,360.78,360.8,3032.0
2025-02-13 15:40:00,360.71,360.75,360.15,360.15,4894.0,360.71,360.75,360.15,360.15,4894.0
2025-02-13 15:45:00,360.05,360.37,360.05,360.35,2000.0,360.05,360.37,360.05,360.35,2000.0
2025-02-13 15:50:00,360.19,361.09,360.19,360.78,11867.0,360.19,361.09,360.19,360.78,11867.0
2025-02-13 15:55:00,360.96,361.5,360.51,360.77,20419.0,360.96,361.5,360.51,360.77,20419.0
2025-02-14 09:30:00,362.0,362.05,361.5,361.5,6496.0,362.0,362.05,361.5,361.5,6496.0
2025-02-14 09:35:00,361.06,361.58,361.01,361.02,1230.0,361.06,361.58,361.01,361.02,1230.0
2025-02-14 09:40:00,362.63,363.0,362.63,363.0,400.0,362.63,363.0,362.63,363.0,400.0
2025-02-14 09:45:00,361.47,361.99,361.46,361.99,200.0,361.47,361.99,361.46,361.99,200.0
2025-02-14 09:50:00,361.21,361.22,361.21,361.21,275.0,361.21,361.22,361.21,361.21,275.0
2025-02-14 09:55:00,361.82,361.83,360.8,360.83,430.0,361.82,361.83,360.8,360.83,430.0
2025-02-14 10:00:00,360.43,360.71,360.17,360.56,4685.0,360.43,360.71,360.17,360.56,4685.0
2025-02-14 10:05:00,360.16,360.35,359.77,360.0,1001.0,360.16,360.35,359.77,360.0,1001.0
2025-02-14 10:10:00,359.85,360.9,359.84,360.59,1423.0,359.85,360.9,359.84,360.59,1423.0
2025-02-14 10:15:00,360.56,360.73,359.93,359.94,1300.0,360.56,360.73,359.93,359.94,1300.0
2025-02-14 10:20:00,360.11,360.21,360.01,360.21,548.0,360.11,360.21,360.01,360.21,548.0
2025-02-14 10:25:00,360.21,360.95,360.1,360.77,1326.0,360.21,360.95,360.1,360.77,1326.0
2025-02-14 10:30:00,360.67,361.02,360.66,361.02,1000.0,360.67,361.02,360.66,361.02,1000.0
2025-02-14 10:35:00,361.0,361.5,361.0,361.19,1500.0,361.0,361.5,361.0,361.19,1500.0
2025-02-14 10:40:00,361.19,361.22,360.7,360.74,2000.0,361.19,361.22,360.7,360.74,2000.0
2025-02-14 10:45:00,360.44,361.0,360.44,360.9,2753.0,360.44,361.0,360.44,360.9,2753.0
2025-02-14 10:50:00,360.66,360.92,360.18,360.9,1618.0,360.66,360.92,360.18,360.9,1618.0
2025-02-14 10:55:00,360.9,361.17,360.64,360.97,1157.0,360.9,361.17,360.64,360.97,1157.0
2025-02-14 11:00:00,360.88,361.0,360.87,360.87,356.0,360.88,361.0,360.87,360.87,356.0
2025-02-14 11:05:00,361.24,361.3,361.24,361.3,200.0,361.24,361.3,361.24,361.3,200.0
2025-02-14 11:10:00,361.25,361.25,361.11,361.11,921.0,361.25,361.25,361.11,361.11,921.0
2025-02-14 11:15:00,361.34,361.34,361.14,361.3,1070.0,361.34,361.34,361.14,361.3,1070.0
2025-02-14 11:20:00,361.05,361.05,360.76,360.77,800.0,361.05,361.05,360.76,360.77,800.0
2025-02-14 11:25:00,360.8,360.8,360.79,360.8,200.0,360.8,360.8,360.79,360.8,200.0
2025-02-14 11:30:00,360.81,360.81,360.8,360.81,200.0,360.81,360.81,360.8,360.81,200.0
2025-02-14 11:35:00,361.12,362.02,361.12,361.99,3579.0,361.12,362.02,361.12,361.99,3579.0
2025-02-14 11:40:00,362.21,362.27,361.9,361.98,1900.0,362.21,362.27,361.9,361.98,1900.0
2025-02-14 11:45:00,362.26,362.5,362.26,362.33,3290.0,362.26,362.5,362.26,362.33,3290.0
2025-02-14 11:50:00,362.54,362.64,362.32,362.49,2586.0,362.54,362.64,362.32,362.49,2586.0
2025-02-14 11:55:00,362.43,362.65,362.43,362.65,637.0,362.43,362.65,362.43,362.65,637.0
2025-02-14 12:00:00,362.89,364.03,362.87,363.65,17192.0,362.89,364.03,362.87,363.65,17192.0
2025-02-14 12:05:00,363.76,364.01,362.99,363.0,1302.0,363.76,364.01,362.99,363.0,1302.0
2025-02-14 12:10:00,362.72,362.72,362.72,362.72,100.0,362.72,362.72,362.72,362.72,100.0
2025-02-14 12:15:00,362.81,362.81,362.49,362.49,746.0,362.81,362.81,362.49,362.49,746.0
2025-02-14 12:20:00,362.67,362.67,362.22,362.35,687.0,362.67,362.67,362.22,362.35,687.0
2025-02-14 12:25:00,362.24,362.24,361.7,361.87,1058.0,362.24,362.24,361.7,361.87,1058.0
2025-02-14 12:30:00,361.87,361.87,361.66,361.8,1300.0,361.87,361.87,361.66,361.8,1300.0
2025-02-14 12:35:00,361.8,362.13,361.59,361.6,3068.0,361.8,362.13,361.59,361.6,3068.0
2025-02-14 12:40:00,361.6,361.6,361.26,361.34,1113.0,361.6,361.6,361.26,361.34,1113.0
2025-02-14 12:45:00,361.34,361.34,361.33,361.34,700.0,361.34,361.34,361.33,361.34,700.0
2025-02-14 12:50:00,361.34,361.34,361.33,361.34,600.0,361.34,361.34,361.33,361.34,600.0
2025-02-14 12:55:00,361.37,361.37,360.44,360.45,2006.0,361.37,361.37,360.44,360.45,2006.0
2025-02-14 13:00:00,360.45,360.47,360.13,360.47,1600.0,360.45,360.47,360.13,360.47,1600.0
2025-02-14 13:05:00,360.47,360.47,360.1,360.29,1400.0,360.47,360.47,360.1,360.29,1400.0
2025-02-14 13:10:00,360.21,360.98,360.21,360.78,2045.0,360.21,360.98,360.21,360.78,2045.0
2025-02-14 13:15:00,360.77,361.2,360.77,361.18,600.0,360.77,361.2,360.77,361.18,600.0
2025-02-14 13:20:00,361.47,361.83,361.47,361.77,1785.0,361.47,361.83,361.47,361.77,1785.0
2025-02-14 13:25:00,361.83,361.83,361.56,361.64,400.0,361.83,361.83,361.56,361.64,400.0
2025-02-14 13:30:00,361.45,361.45,361.44,361.45,338.0,361.45,361.45,361.44,361.45,338.0
2025-02-14 13:35:00,361.62,361.67,361.52,361.59,1207.0,361.62,361.67,361.52,361.59,1207.0
2025-02-14 13:40:00,361.52,361.55,361.52,361.54,369.0,361.52,361.55,361.52,361.54,369.0
2025-02-14 13:45:00,361.66,361.8,361.66,361.72,1449.0,361.66,361.8,361.66,361.72,1449.0
2025-02-14 13:50:00,361.83,362.04,361.78,362.03,735.0,361.83,362.04,361.78,362.03,735.0
2025-02-14 13:55:00,361.97,362.01,361.74,361.75,1568.0,361.97,362.01,361.74,361.75,1568.0
2025-02-14 14:00:00,361.73,361.99,361.72,361.8,1876.0,361.73,361.99,361.72,361.8,1876.0
2025-02-14 14:05:00,361.78,362.36,361.78,362.36,1253.0,361.78,362.36,361.78,362.36,1253.0
2025-02-14 14:10:00,362.44,362.44,361.83,361.98,8095.0,362.44,362.44,361.83,361.98,8095.0
2025-02-14 14:15:00,361.98,361.98,361.98,361.98,0.0,361.98,361.98,361.98,361.98,0.0
2025-02-14 14:20:00,361.71,361.71,361.36,361.36,835.0,361.71,361.71,361.36,361.36,835.0
2025-02-14 14:25:00,361.17,361.36,361.17,361.23,600.0,361.17,361.36,361.17,361.23,600.0
2025-02-14 14:30:00,361.04,361.14,360.97,360.97,834.0,361.04,361.14,360.97,360.97,834.0
2025-02-14 14:35:00,360.97,360.97,360.96,360.97,200.0,360.97,360.97,360.96,360.97,200.0
2025-02-14 14:40:00,360.93,360.93,360.4,360.41,2733.0,360.93,360.93,360.4,360.41,2733.0
2025-02-14 14:45:00,360.24,360.64,360.24,360.27,5775.0,360.24,360.64,360.24,360.27,5775.0
2025-02-14 14:50:00,360.16,360.3,360.16,360.25,1740.0,360.16,360.3,360.16,360.25,1740.0
2025-02-14 14:55:00,360.16,360.17,359.93,359.94,6719.0,360.16,360.17,359.93,359.94,6719.0
2025-02-14 15:00:00,360.07,360.42,359.96,360.33,5596.0,360.07,360.42,359.96,360.33,5596.0
2025-02-14 15:05:00,360.26,360.26,360.04,360.09,3948.0,360.26,360.26,360.04,360.09,3948.0
2025-02-14 15:10:00,360.01,360.75,359.83,360.75,2612.0,360.01,360.75,359.83,360.75,2612.0
2025-02-14 15:15:00,360.59,360.77,360.59,360.77,1481.0,360.59,360.77,360.59,360.77,1481.0
2025-02-14 15:20:00,360.68,360.8,360.6,360.67,2164.0,360.68,360.8,360.6,360.67,2164.0
2025-02-14 15:25:00,360.76,360.88,360.66,360.67,5726.0,360.76,360.88,360.66,360.67,5726.0
2025-02-14 15:30:00,360.67,360.9,360.46,360.61,2001.0,360.67,360.9,360.46,360.61,2001.0
2025-02-14 15:35:00,360.67,361.22,360.65,361.13,1935.0,360.67,361.22,360.65,361.13,1935.0
2025-02-14 15:40:00,361.13,361.13,360.69,360.73,1812.0,361.13,361.13,360.69,360.73,1812.0
2025-02-14 15:45:00,360.7,361.26,360.62,361.26,2549.0,360.7,361.26,360.62,361.26,2549.0
2025-02-14 15:50:00,361.39,361.9,360.79,361.42,10323.0,361.39,361.9,360.79,361.42,10323.0
2025-02-14 15:55:00,361.04,361.37,360.21,360.21,41041.0,361.04,361.37,360.21,360.21,41041.0
2025-02-18 09:30:00,360.44,360.44,356.18,356.34,14187.0,360.44,360.44,356.18,356.34,14187.0
2025-02-18 09:35:00,356.49,357.21,354.13,354.13,3724.0,356.49,357.21,354.13,354.13,3724.0
2025-02-18 09:40:00,353.82,355.39,353.82,354.55,4244.0,353.82,355.39,353.82,354.55,4244.0
2025-02-18 09:45:00,354.51,356.99,354.45,356.99,3000.0,354.51,356.99,354.45,356.99,3000.0
2025-02-18 09:50:00,357.2,357.79,356.79,356.79,2600.0,357.2,357.79,356.79,356.79,2600.0
2025-02-18 09:55:00,357.38,357.38,356.51,356.53,2175.0,357.38,357.38,356.51,356.53,2175.0
2025-02-18 10:00:00,357.14,357.73,356.42,357.43,12755.0,357.14,357.73,356.42,357.43,12755.0
2025-02-18 10:05:00,357.69,358.39,357.69,358.39,2980.0,357.69,358.39,357.69,358.39,2980.0
2025-02-18 10:10:00,358.34,359.61,358.33,358.88,3602.0,358.34,359.61,358.33,358.88,3602.0
2025-02-18 10:15:00,358.61,359.27,358.0,359.26,2900.0,358.61,359.27,358.0,359.26,2900.0
2025-02-18 10:20:00,358.93,359.26,358.22,359.26,3544.0,358.93,359.26,358.22,359.26,3544.0
2025-02-18 10:25:00,359.05,359.5,358.9,359.5,3396.0,359.05,359.5,358.9,359.5,3396.0
2025-02-18 10:30:00,360.03,361.02,360.03,361.02,1164.0,360.03,361.02,360.03,361.02,1164.0
2025-02-18 10:35:00,361.22,362.08,361.22,362.08,1654.0,361.22,362.08,361.22,362.08,1654.0
2025-02-18 10:40:00,362.24,363.25,361.93,363.1,9326.0,362.24,363.25,361.93,363.1,9326.0
2025-02-18 10:45:00,362.95,362.96,361.97,362.96,7276.0,362.95,362.96,361.97,362.96,7276.0
2025-02-18 10:50:00,362.8,363.06,362.52,362.76,700.0,362.8,363.06,362.52,362.76,700.0
2025-02-18 10:55:00,363.2,363.2,363.04,363.04,200.0,363.2,363.2,363.04,363.04,200.0
2025-02-18 11:00:00,362.57,362.71,361.92,362.29,13987.0,362.57,362.71,361.92,362.29,13987.0
2025-02-18 11:05:00,362.29,362.54,362.25,362.5,855.0,362.29,362.54,362.25,362.5,855.0
2025-02-18 11:10:00,362.86,362.87,362.68,362.87,600.0,362.86,362.87,362.68,362.87,600.0
2025-02-18 11:15:00,362.68,362.68,361.32,361.32,1557.0,362.68,362.68,361.32,361.32,1557.0
2025-02-18 11:20:00,361.08,361.24,361.08,361.24,898.0,361.08,361.24,361.08,361.24,898.0
2025-02-18 11:25:00,361.14,361.94,361.14,361.63,1503.0,361.14,361.94,361.14,361.63,1503.0
2025-02-18 11:30:00,361.49,361.6,361.49,361.6,300.0,361.49,361.6,361.49,361.6,300.0
2025-02-18 11:35:00,361.34,361.37,361.23,361.37,881.0,361.34,361.37,361.23,361.37,881.0
2025-02-18 11:40:00,361.8,361.8,361.37,361.38,500.0,361.8,361.8,361.37,361.38,500.0
2025-02-18 11:45:00,361.56,361.69,361.5,361.5,1001.0,361.56,361.69,361.5,361.5,1001.0
2025-02-18 11:50:00,361.3,361.55,361.29,361.51,800.0,361.3,361.55,361.29,361.51,800.0
2025-02-18 11:55:00,361.51,361.86,361.51,361.86,1000.0,361.51,361.86,361.51,361.86,1000.0
2025-02-18 12:00:00,361.86,361.86,361.86,361.86,0.0,361.86,361.86,361.86,361.86,0.0
2025-02-18 12:05:00,361.66,361.69,361.4,361.55,3131.0,361.66,361.69,361.4,361.55,3131.0
2025-02-18 12:10:00,361.63,361.87,361.53,361.74,1263.0,361.63,361.87,361.53,361.74,1263.0
2025-02-18 12:15:00,361.65,361.69,361.14,361.15,2093.0,361.65,361.69,361.14,361.15,2093.0
2025-02-18 12:20:00,361.15,361.15,361.0,361.0,500.0,361.15,361.15,361.0,361.0,500.0
2025-02-18 12:25:00,360.96,361.3,360.95,361.3,1727.0,360.96,361.3,360.95,361.3,1727.0
2025-02-18 12:30:00,361.16,361.59,361.14,361.32,900.0,361.16,361.59,361.14,361.32,900.0
2025-02-18 12:35:00,361.53,361.53,360.95,360.96,1500.0,361.53,361.53,360.95,360.96,1500.0
2025-02-18 12:40:00,360.96,360.96,360.96,360.96,0.0,360.96,360.96,360.96,360.96,0.0
2025-02-18 12:45:00,360.98,361.26,360.96,361.17,1300.0,360.98,361.26,360.96,361.17,1300.0
2025-02-18 12:50:00,360.91,361.21,360.9,361.13,320.0,360.91,361.21,360.9,361.13,320.0
2025-02-18 12:55:00,361.05,361.23,361.05,361.08,600.0,361.05,361.23,361.05,361.08,600.0
2025-02-18 13:00:00,361.08,361.39,361.08,361.35,1003.0,361.08,361.39,361.08,361.35,1003.0
2025-02-18 13:05:00,361.56,361.61,361.56,361.61,300.0,361.56,361.61,361.56,361.61,300.0
2025-02-18 13:10:00,361.41,361.43,361.39,361.39,1000.0,361.41,361.43,361.39,361.39,1000.0
2025-02-18 13:15:00,361.31,361.41,360.83,361.0,3798.0,361.31,361.41,360.83,361.0,3798.0
2025-02-18 13:20:00,360.71,361.15,360.55,361.15,5054.0,360.71,361.15,360.55,361.15,5054.0
2025-02-18 13:25:00,361.14,361.45,361.13,361.42,368.0,361.14,361.45,361.13,361.42,368.0
2025-02-18 13:30:00,361.34,361.34,361.12,361.12,500.0,361.34,361.34,361.12,361.12,500.0
2025-02-18 13:35:00,361.14,361.14,361.02,361.02,300.0,361.14,361.14,361.02,361.02,300.0
2025-02-18 13:40:00,361.02,361.02,360.83,360.84,1451.0,361.02,361.02,360.83,360.84,1451.0
2025-02-18 13:45:00,360.8,360.99,360.74,360.82,748.0,360.8,360.99,360.74,360.82,748.0
2025-02-18 13:50:00,360.88,361.01,360.88,361.01,600.0,360.88,361.01,360.88,361.01,600.0
2025-02-18 13:55:00,361.02,361.36,361.02,361.12,1266.0,361.02,361.36,361.02,361.12,1266.0
2025-02-18 14:00:00,361.13,361.42,361.08,361.08,1074.0,361.13,361.42,361.08,361.08,1074.0
2025-02-18 14:05:00,361.03,361.03,360.5,360.5,2334.0,361.03,361.03,360.5,360.5,2334.0
2025-02-18 14:10:00,360.41,360.81,360.4,360.81,700.0,360.41,360.81,360.4,360.81,700.0
2025-02-18 14:15:00,360.33,360.76,360.33,360.67,908.0,360.33,360.76,360.33,360.67,908.0
2025-02-18 14:20:00,360.69,361.58,360.41,361.58,1842.0,360.69,361.58,360.41,361.58,1842.0
2025-02-18 14:25:00,361.29,361.29,361.28,361.29,100.0,361.29,361.29,361.28,361.29,100.0
2025-02-18 14:30:00,361.24,361.24,360.9,361.1,2825.0,361.24,361.24,360.9,361.1,2825.0
2025-02-18 14:35:00,361.02,361.22,361.01,361.22,450.0,361.02,361.22,361.01,361.22,450.0
2025-02-18 14:40:00,360.9,361.04,360.9,361.03,900.0,360.9,361.04,360.9,361.03,900.0
2025-02-18 14:45:00,361.0,361.12,360.95,360.95,800.0,361.0,361.12,360.95,360.95,800.0
2025-02-18 14:50:00,361.0,361.09,360.99,361.09,540.0,361.0,361.09,360.99,361.09,540.0
2025-02-18 14:55:00,361.09,361.3,361.09,361.2,500.0,361.09,361.3,361.09,361.2,500.0
2025-02-18 15:00:00,361.31,361.31,360.8,360.88,1424.0,361.31,361.31,360.8,360.88,1424.0
2025-02-18 15:05:00,360.88,361.04,360.43,360.43,949.0,360.88,361.04,360.43,360.43,949.0
2025-02-18 15:10:00,360.65,361.3,360.65,361.17,2000.0,360.65,361.3,360.65,361.17,2000.0
2025-02-18 15:15:00,361.17,361.61,361.14,361.56,1800.0,361.17,361.61,361.14,361.56,1800.0
2025-02-18 15:20:00,361.47,361.64,361.44,361.55,2325.0,361.47,361.64,361.44,361.55,2325.0
2025-02-18 15:25:00,361.56,361.57,361.43,361.56,800.0,361.56,361.57,361.43,361.56,800.0
2025-02-18 15:30:00,361.52,361.71,361.46,361.62,1869.0,361.52,361.71,361.46,361.62,1869.0
2025-02-18 15:35:00,361.68,361.84,361.54,361.73,1155.0,361.68,361.84,361.54,361.73,1155.0
2025-02-18 15:40:00,361.73,361.75,361.55,361.69,1800.0,361.73,361.75,361.55,361.69,1800.0
2025-02-18 15:45:00,361.67,361.84,361.48,361.64,3855.0,361.67,361.84,361.48,361.64,3855.0
2025-02-18 15:50:00,361.76,362.54,361.39,361.74,13946.0,361.76,362.54,361.39,361.74,13946.0
2025-02-18 15:55:00,361.64,361.94,361.54,361.73,19726.0,361.64,361.94,361.54,361.73,19726.0
2025-02-19 09:30:00,361.92,363.74,359.7,360.84,9714.0,361.92,363.74,359.7,360.84,9714.0
2025-02-19 09:35:00,360.88,360.88,359.7,360.5,3400.0,360.88,360.88,359.7,360.5,3400.0
2025-02-19 09:40:00,360.48,361.55,360.31,360.97,1800.0,360.48,361.55,360.31,360.97,1800.0
2025-02-19 09:45:00,361.05,361.29,360.31,361.29,1215.0,361.05,361.29,360.31,361.29,1215.0
2025-02-19 09:50:00,360.88,361.95,360.66,361.72,1400.0,360.88,361.95,360.66,361.72,1400.0
2025-02-19 09:55:00,362.06,362.67,361.92,362.47,1309.0,362.06,362.67,361.92,362.47,1309.0
2025-02-19 10:00:00,362.62,363.03,362.12,363.03,7203.0,362.62,363.03,362.12,363.03,7203.0
2025-02-19 10:05:00,363.32,363.71,363.14,363.14,705.0,363.32,363.71,363.14,363.14,705.0
2025-02-19 10:10:00,363.03,363.61,363.03,363.61,2210.0,363.03,363.61,363.03,363.61,2210.0
2025-02-19 10:15:00,363.25,364.1,363.25,364.09,1284.0,363.25,364.1,363.25,364.09,1284.0
2025-02-19 10:20:00,364.37,364.39,364.37,364.38,500.0,364.37,364.39,364.37,364.38,500.0
2025-02-19 10:25:00,364.91,365.0,364.15,364.15,10912.0,364.91,365.0,364.15,364.15,10912.0
2025-02-19 10:30:00,364.02,364.04,363.16,363.17,2316.0,364.02,364.04,363.16,363.17,2316.0
2025-02-19 10:35:00,363.6,363.79,363.16,363.47,968.0,363.6,363.79,363.16,363.47,968.0
2025-02-19 10:40:00,363.29,363.29,362.43,362.62,900.0,363.29,363.29,362.43,362.62,900.0
2025-02-19 10:45:00,362.5,362.82,361.6,361.96,4013.0,362.5,362.82,361.6,361.96,4013.0
2025-02-19 10:50:00,362.1,362.47,362.06,362.4,4740.0,362.1,362.47,362.06,362.4,4740.0
2025-02-19 10:55:00,362.16,362.16,361.72,361.85,1400.0,362.16,362.16,361.72,361.85,1400.0
2025-02-19 11:00:00,361.85,362.76,361.84,362.76,1440.0,361.85,362.76,361.84,362.76,1440.0
2025-02-19 11:05:00,362.76,363.47,362.69,363.47,1376.0,362.76,363.47,362.69,363.47,1376.0
2025-02-19 11:10:00,363.26,363.64,363.26,363.64,500.0,363.26,363.64,363.26,363.64,500.0
2025-02-19 11:15:00,363.36,363.63,363.35,363.63,599.0,363.36,363.63,363.35,363.63,599.0
2025-02-19 11:20:00,363.35,363.35,362.94,362.94,1600.0,363.35,363.35,362.94,362.94,1600.0
2025-02-19 11:25:00,362.81,362.9,362.8,362.9,200.0,362.81,362.9,362.8,362.9,200.0
2025-02-19 11:30:00,362.9,362.93,362.53,362.74,3146.0,362.9,362.93,362.53,362.74,3146.0
2025-02-19 11:35:00,362.52,363.15,362.52,362.74,3369.0,362.52,363.15,362.52,362.74,3369.0
2025-02-19 11:40:00,363.08,363.56,363.01,363.56,2065.0,363.08,363.56,363.01,363.56,2065.0
2025-02-19 11:45:00,363.61,363.8,363.46,363.8,907.0,363.61,363.8,363.46,363.8,907.0
2025-02-19 11:50:00,363.81,363.81,363.52,363.7,3957.0,363.81,363.81,363.52,363.7,3957.0
2025-02-19 11:55:00,363.71,363.71,363.44,363.66,2037.0,363.71,363.71,363.44,363.66,2037.0
2025-02-19 12:00:00,363.57,363.57,363.16,363.25,5179.0,363.57,363.57,363.16,363.25,5179.0
2025-02-19 12:05:00,363.23,363.23,363.04,363.19,1500.0,363.23,363.23,363.04,363.19,1500.0
2025-02-19 12:10:00,363.19,363.19,362.32,362.43,2401.0,363.19,363.19,362.32,362.43,2401.0
2025-02-19 12:15:00,362.74,362.86,362.66,362.86,2200.0,362.74,362.86,362.66,362.86,2200.0
2025-02-19 12:20:00,362.87,363.12,362.57,363.12,2746.0,362.87,363.12,362.57,363.12,2746.0
2025-02-19 12:25:00,363.16,363.64,363.03,363.31,2142.0,363.16,363.64,363.03,363.31,2142.0
2025-02-19 12:30:00,363.03,363.31,362.88,363.3,1628.0,363.03,363.31,362.88,363.3,1628.0
2025-02-19 12:35:00,363.29,363.71,363.29,363.71,782.0,363.29,363.71,363.29,363.71,782.0
2025-02-19 12:40:00,363.42,363.8,363.41,363.8,1100.0,363.42,363.8,363.41,363.8,1100.0
2025-02-19 12:45:00,363.88,363.97,363.75,363.94,1700.0,363.88,363.97,363.75,363.94,1700.0
2025-02-19 12:50:00,363.95,364.08,363.69,363.74,5986.0,363.95,364.08,363.69,363.74,5986.0
2025-02-19 12:55:00,363.73,363.89,363.27,363.86,2602.0,363.73,363.89,363.27,363.86,2602.0
2025-02-19 13:00:00,363.72,364.09,363.72,363.77,4300.0,363.72,364.09,363.72,363.77,4300.0
2025-02-19 13:05:00,363.66,363.71,363.45,363.47,1056.0,363.66,363.71,363.45,363.47,1056.0
2025-02-19 13:10:00,363.47,363.47,362.86,362.94,4208.0,363.47,363.47,362.86,362.94,4208.0
2025-02-19 13:15:00,362.85,363.28,362.76,363.21,2109.0,362.85,363.28,362.76,363.21,2109.0
2025-02-19 13:20:00,363.19,363.39,363.16,363.39,500.0,363.19,363.39,363.16,363.39,500.0
2025-02-19 13:25:00,363.18,363.3,363.13,363.13,900.0,363.18,363.3,363.13,363.13,900.0
2025-02-19 13:30:00,362.97,363.41,362.36,362.54,3517.0,362.97,363.41,362.36,362.54,3517.0
2025-02-19 13:35:00,362.33,362.56,362.09,362.3,1313.0,362.33,362.56,362.09,362.3,1313.0
2025-02-19 13:40:00,362.29,362.94,362.29,362.93,4204.0,362.29,362.94,362.29,362.93,4204.0
2025-02-19 13:45:00,362.99,363.06,362.99,363.06,200.0,362.99,363.06,362.99,363.06,200.0
2025-02-19 13:50:00,363.23,363.36,363.01,363.27,3000.0,363.23,363.36,363.01,363.27,3000.0
2025-02-19 13:55:00,363.27,363.34,362.56,362.75,11300.0,363.27,363.34,362.56,362.75,11300.0
2025-02-19 14:00:00,362.84,363.0,362.77,362.84,2000.0,362.84,363.0,362.77,362.84,2000.0
2025-02-19 14:05:00,362.86,362.87,362.23,362.51,1000.0,362.86,362.87,362.23,362.51,1000.0
2025-02-19 14:10:00,362.34,362.99,362.23,362.96,2916.0,362.34,362.99,362.23,362.96,2916.0
2025-02-19 14:15:00,362.99,362.99,362.98,362.99,200.0,362.99,362.99,362.98,362.99,200.0
2025-02-19 14:20:00,363.33,363.96,363.07,363.88,4880.0,363.33,363.96,363.07,363.88,4880.0
2025-02-19 14:25:00,363.89,364.02,363.57,363.87,4852.0,363.89,364.02,363.57,363.87,4852.0
2025-02-19 14:30:00,363.78,364.19,363.78,364.02,1003.0,363.78,364.19,363.78,364.02,1003.0
2025-02-19 14:35:00,364.18,364.19,364.06,364.19,1200.0,364.18,364.19,364.06,364.19,1200.0
2025-02-19 14:40:00,364.18,364.46,364.17,364.21,3100.0,364.18,364.46,364.17,364.21,3100.0
2025-02-19 14:45:00,364.35,364.35,363.86,364.12,3100.0,364.35,364.35,363.86,364.12,3100.0
2025-02-19 14:50:00,364.06,364.27,363.99,364.0,1700.0,364.06,364.27,363.99,364.0,1700.0
2025-02-19 14:55:00,364.13,364.13,364.09,364.13,300.0,364.13,364.13,364.09,364.13,300.0
2025-02-19 15:00:00,364.13,364.29,363.54,363.69,18025.0,364.13,364.29,363.54,363.69,18025.0
2025-02-19 15:05:00,363.69,363.98,363.68,363.77,2800.0,363.69,363.98,363.68,363.77,2800.0
2025-02-19 15:10:00,363.75,364.2,363.65,363.94,4205.0,363.75,364.2,363.65,363.94,4205.0
2025-02-19 15:15:00,364.04,364.12,363.91,363.92,1600.0,364.04,364.12,363.91,363.92,1600.0
2025-02-19 15:20:00,363.86,363.89,363.48,363.72,8099.0,363.86,363.89,363.48,363.72,8099.0
2025-02-19 15:25:00,363.62,363.92,363.52,363.52,2755.0,363.62,363.92,363.52,363.52,2755.0
2025-02-19 15:30:00,363.29,363.51,362.88,362.88,4055.0,363.29,363.51,362.88,362.88,4055.0
2025-02-19 15:35:00,362.82,363.16,362.79,362.87,4600.0,362.82,363.16,362.79,362.87,4600.0
2025-02-19 15:40:00,362.98,363.09,361.93,362.05,4826.0,362.98,363.09,361.93,362.05,4826.0
2025-02-19 15:45:00,362.07,362.25,361.7,361.85,6402.0,362.07,362.25,361.7,361.85,6402.0
2025-02-19 15:50:00,361.92,362.2,360.69,360.69,9195.0,361.92,362.2,360.69,360.69,9195.0
2025-02-19 15:55:00,360.65,361.92,360.03,361.65,55662.0,360.65,361.92,360.03,361.65,55662.0
2025-02-20 09:30:00,359.23,359.79,358.3,358.89,5534.0,359.23,359.79,358.3,358.89,5534.0
2025-02-20 09:35:00,359.05,359.05,356.65,357.25,2730.0,359.05,359.05,356.65,357.25,2730.0
2025-02-20 09:40:00,357.1,358.14,357.1,357.94,1978.0,357.1,358.14,357.1,357.94,1978.0
2025-02-20 09:45:00,358.03,358.18,356.81,357.37,4703.0,358.03,358.18,356.81,357.37,4703.0
2025-02-20 09:50:00,357.66,358.44,357.65,358.06,6678.0,357.66,358.44,357.65,358.06,6678.0
2025-02-20 09:55:00,358.04,359.18,358.04,359.03,2000.0,358.04,359.18,358.04,359.03,2000.0
2025-02-20 10:00:00,358.95,362.08,358.4,362.01,18052.0,358.95,362.08,358.4,362.01,18052.0
2025-02-20 10:05:00,362.06,362.06,361.24,361.76,8400.0,362.06,362.06,361.24,361.76,8400.0
2025-02-20 10:10:00,361.42,361.57,360.62,361.46,2014.0,361.42,361.57,360.62,361.46,2014.0
2025-02-20 10:15:00,362.21,362.21,362.21,362.21,100.0,362.21,362.21,362.21,362.21,100.0
2025-02-20 10:20:00,361.86,362.43,360.8,360.81,1440.0,361.86,362.43,360.8,360.81,1440.0
2025-02-20 10:25:00,360.63,360.64,359.38,359.38,503.0,360.63,360.64,359.38,359.38,503.0
2025-02-20 10:30:00,360.85,360.94,360.38,360.52,660.0,360.85,360.94,360.38,360.52,660.0
2025-02-20 10:35:00,360.52,360.65,360.21,360.25,1351.0,360.52,360.65,360.21,360.25,1351.0
2025-02-20 10:40:00,359.88,360.3,359.51,359.52,2600.0,359.88,360.3,359.51,359.52,2600.0
2025-02-20 10:45:00,359.38,359.96,359.36,359.86,5140.0,359.38,359.96,359.36,359.86,5140.0
2025-02-20 10:50:00,359.66,360.04,359.39,359.8,1992.0,359.66,360.04,359.39,359.8,1992.0
2025-02-20 10:55:00,359.77,359.97,359.48,359.95,7822.0,359.77,359.97,359.48,359.95,7822.0
2025-02-20 11:00:00,360.28,360.8,359.86,359.97,1961.0,360.28,360.8,359.86,359.97,1961.0
2025-02-20 11:05:00,359.61,359.83,359.6,359.66,800.0,359.61,359.83,359.6,359.66,800.0
2025-02-20 11:10:00,360.26,360.45,360.26,360.32,586.0,360.26,360.45,360.26,360.32,586.0
2025-02-20 11:15:00,360.22,360.53,360.2,360.36,801.0,360.22,360.53,360.2,360.36,801.0
2025-02-20 11:20:00,360.71,361.09,360.59,360.8,2300.0,360.71,361.09,360.59,360.8,2300.0
2025-02-20 11:25:00,360.69,360.69,360.22,360.35,521.0,360.69,360.69,360.22,360.35,521.0
2025-02-20 11:30:00,359.99,360.25,359.62,360.25,2036.0,359.99,360.25,359.62,360.25,2036.0
2025-02-20 11:35:00,360.0,360.05,359.64,359.65,2930.0,360.0,360.05,359.64,359.65,2930.0
2025-02-20 11:40:00,360.13,360.14,359.94,359.94,434.0,360.13,360.14,359.94,359.94,434.0
2025-02-20 11:45:00,360.17,360.18,359.06,359.42,2988.0,360.17,360.18,359.06,359.42,2988.0
2025-02-20 11:50:00,359.45,359.81,359.1,359.1,860.0,359.45,359.81,359.1,359.1,860.0
2025-02-20 11:55:00,358.89,359.17,358.78,359.03,3300.0,358.89,359.17,358.78,359.03,3300.0
2025-02-20 12:00:00,358.83,359.38,358.82,359.13,949.0,358.83,359.38,358.82,359.13,949.0
2025-02-20 12:05:00,359.4,359.91,358.93,359.91,6247.0,359.4,359.91,358.93,359.91,6247.0
2025-02-20 12:10:00,359.92,360.1,359.54,359.9,2200.0,359.92,360.1,359.54,359.9,2200.0
2025-02-20 12:15:00,359.89,360.68,359.58,359.58,8587.0,359.89,360.68,359.58,359.58,8587.0
2025-02-20 12:20:00,359.4,360.78,359.39,359.66,13847.0,359.4,360.78,359.39,359.66,13847.0
2025-02-20 12:25:00,359.75,360.0,359.64,360.0,7907.0,359.75,360.0,359.64,360.0,7907.0
2025-02-20 12:30:00,359.71,359.71,359.67,359.71,400.0,359.71,359.71,359.67,359.71,400.0
2025-02-20 12:35:00,359.71,360.17,359.38,360.17,4127.0,359.71,360.17,359.38,360.17,4127.0
2025-02-20 12:40:00,360.04,360.59,360.03,360.59,1569.0,360.04,360.59,360.03,360.59,1569.0
2025-02-20 12:45:00,360.44,360.44,360.09,360.09,300.0,360.44,360.44,360.09,360.09,300.0
2025-02-20 12:50:00,360.14,360.14,359.91,359.91,1000.0,360.14,360.14,359.91,359.91,1000.0
2025-02-20 12:55:00,359.61,360.1,359.4,359.4,1100.0,359.61,360.1,359.4,359.4,1100.0
2025-02-20 13:00:00,359.39,360.08,359.39,359.57,963.0,359.39,360.08,359.39,359.57,963.0
2025-02-20 13:05:00,360.0,360.0,359.25,359.25,1500.0,360.0,360.0,359.25,359.25,1500.0
2025-02-20 13:10:00,359.4,359.82,359.4,359.48,1661.0,359.4,359.82,359.4,359.48,1661.0
2025-02-20 13:15:00,359.16,359.16,358.82,358.83,800.0,359.16,359.16,358.82,358.83,800.0
2025-02-20 13:20:00,358.8,358.81,358.39,358.39,300.0,358.8,358.81,358.39,358.39,300.0
2025-02-20 13:25:00,358.16,358.39,357.92,357.92,800.0,358.16,358.39,357.92,357.92,800.0
2025-02-20 13:30:00,358.06,358.08,357.78,358.08,611.0,358.06,358.08,357.78,358.08,611.0
2025-02-20 13:35:00,357.78,359.25,357.31,359.03,3487.0,357.78,359.25,357.31,359.03,3487.0
2025-02-20 13:40:00,358.51,359.46,358.51,359.46,306.0,358.51,359.46,358.51,359.46,306.0
2025-02-20 13:45:00,359.43,359.43,359.36,359.37,802.0,359.43,359.43,359.36,359.37,802.0
2025-02-20 13:50:00,359.38,359.65,359.38,359.43,1100.0,359.38,359.65,359.38,359.43,1100.0
2025-02-20 13:55:00,359.76,359.77,359.6,359.67,1605.0,359.76,359.77,359.6,359.67,1605.0
2025-02-20 14:00:00,359.86,360.08,359.61,359.86,918.0,359.86,360.08,359.61,359.86,918.0
2025-02-20 14:05:00,359.86,360.2,359.85,360.11,676.0,359.86,360.2,359.85,360.11,676.0
2025-02-20 14:10:00,360.31,360.69,360.31,360.42,1300.0,360.31,360.69,360.31,360.42,1300.0
2025-02-20 14:15:00,360.45,360.67,360.39,360.63,1231.0,360.45,360.67,360.39,360.63,1231.0
2025-02-20 14:20:00,360.48,360.62,360.37,360.46,1000.0,360.48,360.62,360.37,360.46,1000.0
2025-02-20 14:25:00,360.56,360.59,360.31,360.31,849.0,360.56,360.59,360.31,360.31,849.0
2025-02-20 14:30:00,360.31,360.37,359.9,360.33,1340.0,360.31,360.37,359.9,360.33,1340.0
2025-02-20 14:35:00,360.05,360.31,359.8,359.8,1322.0,360.05,360.31,359.8,359.8,1322.0
2025-02-20 14:40:00,359.44,359.87,359.43,359.87,3537.0,359.44,359.87,359.43,359.87,3537.0
2025-02-20 14:45:00,359.51,360.24,359.51,359.83,600.0,359.51,360.24,359.51,359.83,600.0
2025-02-20 14:50:00,360.25,360.32,359.92,360.09,800.0,360.25,360.32,359.92,360.09,800.0
2025-02-20 14:55:00,360.01,360.4,360.01,360.4,1100.0,360.01,360.4,360.01,360.4,1100.0
2025-02-20 15:00:00,360.12,360.79,359.92,360.38,6663.0,360.12,360.79,359.92,360.38,6663.0
2025-02-20 15:05:00,360.66,361.09,360.55,361.07,914.0,360.66,361.09,360.55,361.07,914.0
2025-02-20 15:10:00,361.07,361.5,360.84,361.16,3985.0,361.07,361.5,360.84,361.16,3985.0
2025-02-20 15:15:00,361.45,362.02,361.13,362.02,10911.0,361.45,362.02,361.13,362.02,10911.0
2025-02-20 15:20:00,362.04,362.32,361.88,362.28,3141.0,362.04,362.32,361.88,362.28,3141.0
2025-02-20 15:25:00,362.32,362.36,362.18,362.18,561.0,362.32,362.36,362.18,362.18,561.0
2025-02-20 15:30:00,362.15,362.83,362.14,362.78,1812.0,362.15,362.83,362.14,362.78,1812.0
2025-02-20 15:35:00,362.82,363.11,362.77,363.03,1500.0,362.82,363.11,362.77,363.03,1500.0
2025-02-20 15:40:00,363.0,363.06,362.6,362.67,7706.0,363.0,363.06,362.6,362.67,7706.0
2025-02-20 15:45:00,362.67,363.17,362.51,363.17,3196.0,362.67,363.17,362.51,363.17,3196.0
2025-02-20 15:50:00,363.34,363.94,362.72,363.14,5743.0,363.34,363.94,362.72,363.14,5743.0
2025-02-20 15:55:00,362.95,363.36,362.84,363.01,15740.0,362.95,363.36,362.84,363.01,15740.0
2025-02-21 09:30:00,364.59,364.99,362.95,362.96,22701.0,364.59,364.99,362.95,362.96,22701.0
2025-02-21 09:35:00,363.62,364.18,363.27,363.27,725.0,363.62,364.18,363.27,363.27,725.0
2025-02-21 09:40:00,363.4,364.01,363.38,363.99,3333.0,363.4,364.01,363.38,363.99,3333.0
2025-02-21 09:45:00,362.93,363.2,361.55,361.56,1877.0,362.93,363.2,361.55,361.56,1877.0
2025-02-21 09:50:00,360.82,360.82,360.81,360.82,150.0,360.82,360.82,360.81,360.82,150.0
2025-02-21 09:55:00,361.81,362.13,361.81,362.13,300.0,361.81,362.13,361.81,362.13,300.0
2025-02-21 10:00:00,362.09,362.09,361.46,361.47,708.0,362.09,362.09,361.46,361.47,708.0
2025-02-21 10:05:00,360.9,361.1,360.72,361.1,603.0,360.9,361.1,360.72,361.1,603.0
2025-02-21 10:10:00,360.72,361.41,360.72,361.32,2257.0,360.72,361.41,360.72,361.32,2257.0
2025-02-21 10:15:00,361.82,362.45,361.78,361.79,1700.0,361.82,362.45,361.78,361.79,1700.0
2025-02-21 10:20:00,361.58,362.0,361.32,361.32,1938.0,361.58,362.0,361.32,361.32,1938.0
2025-02-21 10:25:00,361.5,362.59,361.31,362.4,7622.0,361.5,362.59,361.31,362.4,7622.0
2025-02-21 10:30:00,362.4,362.4,361.7,362.15,1710.0,362.4,362.4,361.7,362.15,1710.0
2025-02-21 10:35:00,362.16,363.15,362.13,363.15,3491.0,362.16,363.15,362.13,363.15,3491.0
2025-02-21 10:40:00,362.91,363.05,362.46,363.04,1375.0,362.91,363.05,362.46,363.04,1375.0
2025-02-21 10:45:00,362.67,363.32,362.67,363.16,3390.0,362.67,363.32,362.67,363.16,3390.0
2025-02-21 10:50:00,363.16,363.17,362.57,362.99,2607.0,363.16,363.17,362.57,362.99,2607.0
2025-02-21 10:55:00,362.99,363.72,362.98,363.66,1400.0,362.99,363.72,362.98,363.66,1400.0
2025-02-21 11:00:00,363.53,363.77,363.53,363.69,1000.0,363.53,363.77,363.53,363.69,1000.0
2025-02-21 11:05:00,363.69,364.14,363.4,363.51,8787.0,363.69,364.14,363.4,363.51,8787.0
2025-02-21 11:10:00,363.63,364.54,363.63,364.54,5030.0,363.63,364.54,363.63,364.54,5030.0
2025-02-21 11:15:00,364.21,364.21,363.56,363.68,2358.0,364.21,364.21,363.56,363.68,2358.0
2025-02-21 11:20:00,363.29,363.29,363.29,363.29,100.0,363.29,363.29,363.29,363.29,100.0
2025-02-21 11:25:00,363.38,363.38,363.17,363.18,993.0,363.38,363.38,363.17,363.18,993.0
2025-02-21 11:30:00,362.98,362.98,362.74,362.75,1200.0,362.98,362.98,362.74,362.75,1200.0
2025-02-21 11:35:00,362.61,363.15,362.6,362.99,3003.0,362.61,363.15,362.6,362.99,3003.0
2025-02-21 11:40:00,362.87,363.19,362.79,362.79,724.0,362.87,363.19,362.79,362.79,724.0
2025-02-21 11:45:00,362.85,362.85,362.73,362.73,300.0,362.85,362.85,362.73,362.73,300.0
2025-02-21 11:50:00,362.71,362.71,362.38,362.38,732.0,362.71,362.71,362.38,362.38,732.0
2025-02-21 11:55:00,362.63,362.63,362.53,362.53,200.0,362.63,362.63,362.53,362.53,200.0
2025-02-21 12:00:00,362.31,362.32,362.31,362.31,150.0,362.31,362.32,362.31,362.31,150.0
2025-02-21 12:05:00,362.54,362.81,362.14,362.48,1500.0,362.54,362.81,362.14,362.48,1500.0
2025-02-21 12:10:00,362.91,362.95,362.68,362.85,600.0,362.91,362.95,362.68,362.85,600.0
2025-02-21 12:15:00,362.5,362.82,362.36,362.46,1030.0,362.5,362.82,362.36,362.46,1030.0
2025-02-21 12:20:00,362.09,362.17,361.7,362.17,14665.0,362.09,362.17,361.7,362.17,14665.0
2025-02-21 12:25:00,362.19,362.49,362.18,362.47,600.0,362.19,362.49,362.18,362.47,600.0
2025-02-21 12:30:00,362.47,362.47,362.47,362.47,0.0,362.47,362.47,362.47,362.47,0.0
2025-02-21 12:35:00,362.97,362.97,362.46,362.54,783.0,362.97,362.97,362.46,362.54,783.0
2025-02-21 12:40:00,362.45,362.45,362.45,362.45,100.0,362.45,362.45,362.45,362.45,100.0
2025-02-21 12:45:00,362.24,362.4,362.24,362.4,301.0,362.24,362.4,362.24,362.4,301.0
2025-02-21 12:50:00,362.46,362.53,362.24,362.49,656.0,362.46,362.53,362.24,362.49,656.0
2025-02-21 12:55:00,362.19,362.26,362.08,362.26,825.0,362.19,362.26,362.08,362.26,825.0
2025-02-21 13:00:00,361.87,362.2,361.86,362.15,2604.0,361.87,362.2,361.86,362.15,2604.0
2025-02-21 13:05:00,361.98,362.46,361.97,362.46,1500.0,361.98,362.46,361.97,362.46,1500.0
2025-02-21 13:10:00,362.25,363.04,362.21,363.0,1316.0,362.25,363.04,362.21,363.0,1316.0
2025-02-21 13:15:00,363.46,363.58,363.3,363.42,1801.0,363.46,363.58,363.3,363.42,1801.0
2025-02-21 13:20:00,363.58,363.58,362.73,363.03,1970.0,363.58,363.58,362.73,363.03,1970.0
2025-02-21 13:25:00,363.2,363.21,362.52,362.52,1508.0,363.2,363.21,362.52,362.52,1508.0
2025-02-21 13:30:00,362.49,362.49,362.07,362.22,1100.0,362.49,362.49,362.07,362.22,1100.0
2025-02-21 13:35:00,362.56,363.28,362.56,362.78,1517.0,362.56,363.28,362.56,362.78,1517.0
2025-02-21 13:40:00,362.52,362.76,362.3,362.3,1505.0,362.52,362.76,362.3,362.3,1505.0
2025-02-21 13:45:00,362.3,362.41,362.13,362.36,1800.0,362.3,362.41,362.13,362.36,1800.0
2025-02-21 13:50:00,362.36,362.36,362.36,362.36,0.0,362.36,362.36,362.36,362.36,0.0
2025-02-21 13:55:00,361.99,362.43,361.81,362.43,6042.0,361.99,362.43,361.81,362.43,6042.0
2025-02-21 14:00:00,362.45,362.45,362.23,362.23,1200.0,362.45,362.45,362.23,362.23,1200.0
2025-02-21 14:05:00,362.19,363.05,362.19,363.05,2213.0,362.19,363.05,362.19,363.05,2213.0
2025-02-21 14:10:00,363.21,363.33,362.69,362.85,6170.0,363.21,363.33,362.69,362.85,6170.0
2025-02-21 14:15:00,362.64,362.69,362.34,362.34,1150.0,362.64,362.69,362.34,362.34,1150.0
2025-02-21 14:20:00,362.0,362.19,361.92,361.92,1290.0,362.0,362.19,361.92,361.92,1290.0
2025-02-21 14:25:00,362.06,362.24,361.85,361.85,1400.0,362.06,362.24,361.85,361.85,1400.0
2025-02-21 14:30:00,362.08,362.08,361.91,361.91,300.0,362.08,362.08,361.91,361.91,300.0
2025-02-21 14:35:00,361.87,362.21,361.87,362.05,1302.0,361.87,362.21,361.87,362.05,1302.0
2025-02-21 14:40:00,362.29,362.86,362.02,362.86,1200.0,362.29,362.86,362.02,362.86,1200.0
2025-02-21 14:45:00,362.45,362.48,362.15,362.38,4326.0,362.45,362.48,362.15,362.38,4326.0
2025-02-21 14:50:00,362.41,362.58,362.28,362.29,1602.0,362.41,362.58,362.28,362.29,1602.0
2025-02-21 14:55:00,362.51,362.94,362.44,362.53,1400.0,362.51,362.94,362.44,362.53,1400.0
2025-02-21 15:00:00,362.5,362.52,362.44,362.44,600.0,362.5,362.52,362.44,362.44,600.0
2025-02-21 15:05:00,362.25,362.41,362.02,362.38,9307.0,362.25,362.41,362.02,362.38,9307.0
2025-02-21 15:10:00,362.4,363.67,362.4,363.67,7110.0,362.4,363.67,362.4,363.67,7110.0
2025-02-21 15:15:00,363.78,363.78,362.8,363.17,23599.0,363.78,363.78,362.8,363.17,23599.0
2025-02-21 15:20:00,363.27,363.34,363.04,363.15,1228.0,363.27,363.34,363.04,363.15,1228.0
2025-02-21 15:25:00,363.1,363.12,362.97,362.97,4700.0,363.1,363.12,362.97,362.97,4700.0
2025-02-21 15:30:00,363.06,363.06,362.61,362.83,3400.0,363.06,363.06,362.61,362.83,3400.0
2025-02-21 15:35:00,362.6,362.71,362.32,362.46,2776.0,362.6,362.71,362.32,362.46,2776.0
2025-02-21 15:40:00,362.42,362.74,362.26,362.26,6202.0,362.42,362.74,362.26,362.26,6202.0
2025-02-21 15:45:00,362.33,362.37,361.88,362.28,8945.0,362.33,362.37,361.88,362.28,8945.0
2025-02-21 15:50:00,362.31,362.31,361.51,361.76,4295.0,362.31,362.31,361.51,361.76,4295.0
2025-02-21 15:55:00,361.78,362.08,360.72,361.0,26174.0,361.78,362.08,360.72,361.0,26174.0
2025-02-24 09:30:00,365.84,365.84,361.28,361.95,11101.0,365.84,365.84,361.28,361.95,11101.0
2025-02-24 09:35:00,361.28,363.01,361.28,362.79,1133.0,361.28,363.01,361.28,362.79,1133.0
2025-02-24 09:40:00,362.79,364.0,362.78,363.83,13883.0,362.79,364.0,362.78,363.83,13883.0
2025-02-24 09:45:00,363.72,363.79,362.49,362.49,800.0,363.72,363.79,362.49,362.49,800.0
2025-02-24 09:50:00,362.79,363.51,362.55,362.55,2730.0,362.79,363.51,362.55,362.55,2730.0
2025-02-24 09:55:00,363.78,365.4,363.26,365.05,2900.0,363.78,365.4,363.26,365.05,2900.0
2025-02-24 10:00:00,366.06,366.36,364.5,365.0,23963.0,366.06,366.36,364.5,365.0,23963.0
2025-02-24 10:05:00,364.36,368.11,363.89,368.1,23915.0,364.36,368.11,363.89,368.1,23915.0
2025-02-24 10:10:00,368.14,368.59,367.32,368.42,4334.0,368.14,368.59,367.32,368.42,4334.0
2025-02-24 10:15:00,368.53,369.05,368.53,368.56,1700.0,368.53,369.05,368.53,368.56,1700.0
2025-02-24 10:20:00,369.03,370.5,368.78,369.93,8219.0,369.03,370.5,368.78,369.93,8219.0
2025-02-24 10:25:00,369.52,369.68,368.71,369.01,5329.0,369.52,369.68,368.71,369.01,5329.0
2025-02-24 10:30:00,368.93,369.1,368.08,368.25,24025.0,368.93,369.1,368.08,368.25,24025.0
2025-02-24 10:35:00,368.11,369.5,368.02,369.22,5558.0,368.11,369.5,368.02,369.22,5558.0
2025-02-24 10:40:00,369.19,369.68,369.12,369.29,2471.0,369.19,369.68,369.12,369.29,2471.0
2025-02-24 10:45:00,369.47,369.48,368.65,369.05,17918.0,369.47,369.48,368.65,369.05,17918.0
2025-02-24 10:50:00,368.81,369.51,368.38,368.38,5280.0,368.81,369.51,368.38,368.38,5280.0
2025-02-24 10:55:00,368.38,368.79,368.17,368.58,14775.0,368.38,368.79,368.17,368.58,14775.0
2025-02-24 11:00:00,368.38,369.42,368.13,369.18,9402.0,368.38,369.42,368.13,369.18,9402.0
2025-02-24 11:05:00,369.18,370.36,368.7,369.6,10208.0,369.18,370.36,368.7,369.6,10208.0
2025-02-24 11:10:00,369.41,369.96,369.4,369.61,2379.0,369.41,369.96,369.4,369.61,2379.0
2025-02-24 11:15:00,369.99,370.6,369.93,370.54,6123.0,369.99,370.6,369.93,370.54,6123.0
2025-02-24 11:20:00,370.49,370.5,369.43,369.43,1897.0,370.49,370.5,369.43,369.43,1897.0
2025-02-24 11:25:00,369.59,369.59,368.92,369.21,1523.0,369.59,369.59,368.92,369.21,1523.0
2025-02-24 11:30:00,369.35,369.58,368.71,368.85,8863.0,369.35,369.58,368.71,368.85,8863.0
2025-02-24 11:35:00,369.0,369.5,368.62,368.99,12470.0,369.0,369.5,368.62,368.99,12470.0
2025-02-24 11:40:00,369.33,369.76,368.99,369.75,16980.0,369.33,369.76,368.99,369.75,16980.0
2025-02-24 11:45:00,369.75,370.44,369.75,370.31,1800.0,369.75,370.44,369.75,370.31,1800.0
2025-02-24 11:50:00,370.33,370.34,369.89,369.99,2880.0,370.33,370.34,369.89,369.99,2880.0
2025-02-24 11:55:00,369.92,369.92,368.58,368.58,1300.0,369.92,369.92,368.58,368.58,1300.0
2025-02-24 12:00:00,368.8,369.15,368.77,369.02,4163.0,368.8,369.15,368.77,369.02,4163.0
2025-02-24 12:05:00,368.99,369.23,368.73,369.01,4349.0,368.99,369.23,368.73,369.01,4349.0
2025-02-24 12:10:00,369.06,369.21,368.49,368.49,1971.0,369.06,369.21,368.49,368.49,1971.0
2025-02-24 12:15:00,369.06,369.13,368.76,369.13,4087.0,369.06,369.13,368.76,369.13,4087.0
2025-02-24 12:20:00,369.13,369.13,368.27,368.4,1726.0,369.13,369.13,368.27,368.4,1726.0
2025-02-24 12:25:00,368.65,368.65,367.78,367.84,1330.0,368.65,368.65,367.78,367.84,1330.0
2025-02-24 12:30:00,367.87,367.87,367.63,367.63,400.0,367.87,367.87,367.63,367.63,400.0
2025-02-24 12:35:00,367.63,367.65,367.19,367.51,2043.0,367.63,367.65,367.19,367.51,2043.0
2025-02-24 12:40:00,366.89,367.35,366.89,367.18,2211.0,366.89,367.35,366.89,367.18,2211.0
2025-02-24 12:45:00,367.24,367.24,366.66,366.68,932.0,367.24,367.24,366.66,366.68,932.0
2025-02-24 12:50:00,366.38,367.08,366.33,366.71,5906.0,366.38,367.08,366.33,366.71,5906.0
2025-02-24 12:55:00,366.69,367.13,366.68,367.05,1989.0,366.69,367.13,366.68,367.05,1989.0
2025-02-24 13:00:00,366.98,366.98,366.87,366.88,300.0,366.98,366.98,366.87,366.88,300.0
2025-02-24 13:05:00,367.01,368.13,366.97,367.5,2987.0,367.01,368.13,366.97,367.5,2987.0
2025-02-24 13:10:00,367.84,368.08,367.77,367.9,900.0,367.84,368.08,367.77,367.9,900.0
2025-02-24 13:15:00,368.19,368.77,367.91,368.21,5114.0,368.19,368.77,367.91,368.21,5114.0
2025-02-24 13:20:00,368.23,368.71,368.16,368.44,800.0,368.23,368.71,368.16,368.44,800.0
2025-02-24 13:25:00,368.75,369.04,368.34,368.34,1300.0,368.75,369.04,368.34,368.34,1300.0
2025-02-24 13:30:00,368.32,368.32,368.04,368.27,802.0,368.32,368.32,368.04,368.27,802.0
2025-02-24 13:35:00,367.99,368.61,367.99,368.61,1408.0,367.99,368.61,367.99,368.61,1408.0
2025-02-24 13:40:00,368.61,368.78,367.97,367.97,2179.0,368.61,368.78,367.97,367.97,2179.0
2025-02-24 13:45:00,368.21,368.21,367.4,367.41,719.0,368.21,368.21,367.4,367.41,719.0
2025-02-24 13:50:00,367.95,367.95,367.43,367.43,702.0,367.95,367.95,367.43,367.43,702.0
2025-02-24 13:55:00,367.64,368.18,367.2,367.97,5070.0,367.64,368.18,367.2,367.97,5070.0
2025-02-24 14:00:00,367.62,367.97,367.47,367.87,1400.0,367.62,367.97,367.47,367.87,1400.0
2025-02-24 14:05:00,367.87,367.92,367.38,367.77,2400.0,367.87,367.92,367.38,367.77,2400.0
2025-02-24 14:10:00,367.67,367.78,367.47,367.62,3084.0,367.67,367.78,367.47,367.62,3084.0
2025-02-24 14:15:00,367.62,368.0,367.59,367.59,3840.0,367.62,368.0,367.59,367.59,3840.0
2025-02-24 14:20:00,367.62,367.62,367.26,367.44,2293.0,367.62,367.62,367.26,367.44,2293.0
2025-02-24 14:25:00,367.48,367.51,366.99,366.99,4168.0,367.48,367.51,366.99,366.99,4168.0
2025-02-24 14:30:00,367.11,367.4,366.8,367.1,6377.0,367.11,367.4,366.8,367.1,6377.0
2025-02-24 14:35:00,366.95,367.54,366.95,367.14,7875.0,366.95,367.54,366.95,367.14,7875.0
2025-02-24 14:40:00,367.37,367.62,366.89,366.89,9819.0,367.37,367.62,366.89,366.89,9819.0
2025-02-24 14:45:00,366.8,367.22,366.67,366.99,6424.0,366.8,367.22,366.67,366.99,6424.0
2025-02-24 14:50:00,366.78,367.06,366.78,366.82,2400.0,366.78,367.06,366.78,366.82,2400.0
2025-02-24 14:55:00,366.76,367.21,366.4,367.12,3288.0,366.76,367.21,366.4,367.12,3288.0
2025-02-24 15:00:00,367.45,367.73,367.31,367.73,2088.0,367.45,367.73,367.31,367.73,2088.0
2025-02-24 15:05:00,367.74,368.35,367.73,368.03,7324.0,367.74,368.35,367.73,368.03,7324.0
2025-02-24 15:10:00,367.76,368.13,367.71,367.87,6050.0,367.76,368.13,367.71,367.87,6050.0
2025-02-24 15:15:00,367.98,368.15,367.97,368.13,3530.0,367.98,368.15,367.97,368.13,3530.0
2025-02-24 15:20:00,367.92,367.97,367.02,367.07,6834.0,367.92,367.97,367.02,367.07,6834.0
2025-02-24 15:25:00,367.08,367.49,366.91,366.91,6253.0,367.08,367.49,366.91,366.91,6253.0
2025-02-24 15:30:00,367.08,367.57,367.07,367.52,22872.0,367.08,367.57,367.07,367.52,22872.0
2025-02-24 15:35:00,367.51,367.54,366.89,367.11,5618.0,367.51,367.54,366.89,367.11,5618.0
2025-02-24 15:40:00,366.84,367.86,366.83,367.86,16400.0,366.84,367.86,366.83,367.86,16400.0
2025-02-24 15:45:00,367.71,368.65,367.7,368.63,1984.0,367.71,368.65,367.7,368.63,1984.0
2025-02-24 15:50:00,368.63,369.25,366.5,366.8,30649.0,368.63,369.25,366.5,366.8,30649.0
2025-02-24 15:55:00,366.8,366.87,365.39,365.71,48740.0,366.8,366.87,365.39,365.71,48740.0
2025-02-25 09:30:00,369.93,369.93,367.7,369.56,7312.0,369.93,369.93,367.7,369.56,7312.0
2025-02-25 09:35:00,370.0,371.55,369.68,369.86,3383.0,370.0,371.55,369.68,369.86,3383.0
2025-02-25 09:40:00,369.86,370.02,368.25,369.61,11567.0,369.86,370.02,368.25,369.61,11567.0
2025-02-25 09:45:00,369.57,370.16,368.43,368.94,1845.0,369.57,370.16,368.43,368.94,1845.0
2025-02-25 09:50:00,368.85,372.3,368.85,371.8,4205.0,368.85,372.3,368.85,371.8,4205.0
2025-02-25 09:55:00,371.94,371.94,369.89,370.36,900.0,371.94,371.94,369.89,370.36,900.0
2025-02-25 10:00:00,369.85,369.96,368.0,368.31,4611.0,369.85,369.96,368.0,368.31,4611.0
2025-02-25 10:05:00,367.77,368.22,366.57,366.57,2235.0,367.77,368.22,366.57,366.57,2235.0
2025-02-25 10:10:00,366.98,367.27,365.63,366.52,1200.0,366.98,367.27,365.63,366.52,1200.0
2025-02-25 10:15:00,367.36,368.4,366.75,367.43,12864.0,367.36,368.4,366.75,367.43,12864.0
2025-02-25 10:20:00,366.98,367.48,366.1,366.16,9696.0,366.98,367.48,366.1,366.16,9696.0
2025-02-25 10:25:00,366.16,367.68,366.15,366.73,7675.0,366.16,367.68,366.15,366.73,7675.0
2025-02-25 10:30:00,366.33,367.27,366.15,367.27,13630.0,366.33,367.27,366.15,367.27,13630.0
2025-02-25 10:35:00,367.27,368.01,366.73,368.01,3396.0,367.27,368.01,366.73,368.01,3396.0
2025-02-25 10:40:00,368.27,368.75,367.14,367.15,11737.0,368.27,368.75,367.14,367.15,11737.0
2025-02-25 10:45:00,367.35,367.85,366.72,366.96,8005.0,367.35,367.85,366.72,366.96,8005.0
2025-02-25 10:50:00,366.75,367.59,366.59,367.58,5449.0,366.75,367.59,366.59,367.58,5449.0
2025-02-25 10:55:00,367.57,367.59,365.91,365.92,2045.0,367.57,367.59,365.91,365.92,2045.0
2025-02-25 11:00:00,365.77,365.77,364.96,365.37,6863.0,365.77,365.77,364.96,365.37,6863.0
2025-02-25 11:05:00,365.42,365.73,364.53,364.53,5941.0,365.42,365.73,364.53,364.53,5941.0
2025-02-25 11:10:00,364.66,365.13,364.39,364.94,17487.0,364.66,365.13,364.39,364.94,17487.0
2025-02-25 11:15:00,365.41,365.42,364.85,364.92,9764.0,365.41,365.42,364.85,364.92,9764.0
2025-02-25 11:20:00,365.02,365.7,364.75,365.65,12579.0,365.02,365.7,364.75,365.65,12579.0
2025-02-25 11:25:00,365.63,365.68,365.46,365.66,6318.0,365.63,365.68,365.46,365.66,6318.0
2025-02-25 11:30:00,365.91,366.35,365.2,366.35,15605.0,365.91,366.35,365.2,366.35,15605.0
2025-02-25 11:35:00,366.54,367.2,366.39,367.18,13758.0,366.54,367.2,366.39,367.18,13758.0
2025-02-25 11:40:00,366.97,366.97,365.65,365.65,3600.0,366.97,366.97,365.65,365.65,3600.0
2025-02-25 11:45:00,365.49,366.84,365.49,366.84,2882.0,365.49,366.84,365.49,366.84,2882.0
2025-02-25 11:50:00,366.21,366.21,365.56,365.57,840.0,366.21,366.21,365.56,365.57,840.0
2025-02-25 11:55:00,365.66,366.34,365.08,365.17,3456.0,365.66,366.34,365.08,365.17,3456.0
2025-02-25 12:00:00,365.07,365.21,364.58,364.78,1122.0,365.07,365.21,364.58,364.78,1122.0
2025-02-25 12:05:00,364.69,364.69,363.94,363.94,900.0,364.69,364.69,363.94,363.94,900.0
2025-02-25 12:10:00,364.13,364.22,363.13,363.13,3400.0,364.13,364.22,363.13,363.13,3400.0
2025-02-25 12:15:00,363.08,363.26,362.55,362.75,1544.0,363.08,363.26,362.55,362.75,1544.0
2025-02-25 12:20:00,362.51,363.2,362.51,362.66,3954.0,362.51,363.2,362.51,362.66,3954.0
2025-02-25 12:25:00,363.16,363.16,363.16,363.16,145.0,363.16,363.16,363.16,363.16,145.0
2025-02-25 12:30:00,362.92,363.14,362.84,362.84,936.0,362.92,363.14,362.84,362.84,936.0
2025-02-25 12:35:00,362.83,363.1,362.83,363.1,1200.0,362.83,363.1,362.83,363.1,1200.0
2025-02-25 12:40:00,363.07,363.12,362.13,362.13,1373.0,363.07,363.12,362.13,362.13,1373.0
2025-02-25 12:45:00,362.1,362.2,361.82,361.82,1200.0,362.1,362.2,361.82,361.82,1200.0
2025-02-25 12:50:00,361.75,361.75,361.23,361.53,1594.0,361.75,361.75,361.23,361.53,1594.0
2025-02-25 12:55:00,361.27,361.74,361.27,361.61,3563.0,361.27,361.74,361.27,361.61,3563.0
2025-02-25 13:00:00,361.62,361.99,360.86,361.06,6025.0,361.62,361.99,360.86,361.06,6025.0
2025-02-25 13:05:00,361.2,361.35,361.0,361.0,960.0,361.2,361.35,361.0,361.0,960.0
2025-02-25 13:10:00,361.04,361.04,361.04,361.04,200.0,361.04,361.04,361.04,361.04,200.0
2025-02-25 13:15:00,360.73,360.8,360.49,360.69,2823.0,360.73,360.8,360.49,360.69,2823.0
2025-02-25 13:20:00,360.57,361.01,359.15,359.43,7693.0,360.57,361.01,359.15,359.43,7693.0
2025-02-25 13:25:00,359.39,359.45,358.38,358.38,4687.0,359.39,359.45,358.38,358.38,4687.0
2025-02-25 13:30:00,358.2,358.34,357.61,358.28,5482.0,358.2,358.34,357.61,358.28,5482.0
2025-02-25 13:35:00,358.23,360.44,358.22,360.35,7129.0,358.23,360.44,358.22,360.35,7129.0
2025-02-25 13:40:00,360.35,361.08,360.34,361.08,3177.0,360.35,361.08,360.34,361.08,3177.0
2025-02-25 13:45:00,360.99,361.3,360.81,361.06,7588.0,360.99,361.3,360.81,361.06,7588.0
2025-02-25 13:50:00,360.98,361.01,360.91,361.0,400.0,360.98,361.01,360.91,361.0,400.0
2025-02-25 13:55:00,361.0,361.12,360.9,360.99,4144.0,361.0,361.12,360.9,360.99,4144.0
2025-02-25 14:00:00,360.99,360.99,360.58,360.59,3625.0,360.99,360.99,360.58,360.59,3625.0
2025-02-25 14:05:00,360.45,360.74,360.45,360.59,1331.0,360.45,360.74,360.45,360.59,1331.0
2025-02-25 14:10:00,360.58,360.94,360.4,360.46,900.0,360.58,360.94,360.4,360.46,900.0
2025-02-25 14:15:00,359.98,359.98,359.98,359.98,300.0,359.98,359.98,359.98,359.98,300.0
2025-02-25 14:20:00,359.98,359.98,359.98,359.98,0.0,359.98,359.98,359.98,359.98,0.0
2025-02-25 14:25:00,359.85,360.13,358.62,358.82,6510.0,359.85,360.13,358.62,358.82,6510.0
2025-02-25 14:30:00,358.91,359.05,358.42,358.94,4611.0,358.91,359.05,358.42,358.94,4611.0
2025-02-25 14:35:00,359.1,359.6,358.92,359.6,3441.0,359.1,359.6,358.92,359.6,3441.0
2025-02-25 14:40:00,359.59,360.25,359.57,360.13,4143.0,359.59,360.25,359.57,360.13,4143.0
2025-02-25 14:45:00,360.21,360.21,359.25,359.79,1900.0,360.21,360.21,359.25,359.79,1900.0
2025-02-25 14:50:00,359.88,359.9,359.83,359.9,400.0,359.88,359.9,359.83,359.9,400.0
2025-02-25 14:55:00,360.19,360.25,359.97,360.01,1901.0,360.19,360.25,359.97,360.01,1901.0
2025-02-25 15:00:00,359.99,360.16,359.98,360.06,400.0,359.99,360.16,359.98,360.06,400.0
2025-02-25 15:05:00,359.79,359.86,359.63,359.86,600.0,359.79,359.86,359.63,359.86,600.0
2025-02-25 15:10:00,359.51,359.51,359.09,359.23,1700.0,359.51,359.51,359.09,359.23,1700.0
2025-02-25 15:15:00,359.19,359.24,358.73,358.97,1723.0,359.19,359.24,358.73,358.97,1723.0
2025-02-25 15:20:00,358.94,359.65,358.54,359.65,5423.0,358.94,359.65,358.54,359.65,5423.0
2025-02-25 15:25:00,359.82,359.86,359.43,359.5,1187.0,359.82,359.86,359.43,359.5,1187.0
2025-02-25 15:30:00,359.52,359.52,359.02,359.11,2652.0,359.52,359.52,359.02,359.11,2652.0
2025-02-25 15:35:00,359.16,359.41,358.65,358.65,1805.0,359.16,359.41,358.65,358.65,1805.0
2025-02-25 15:40:00,358.61,358.92,358.53,358.6,2593.0,358.61,358.92,358.53,358.6,2593.0
2025-02-25 15:45:00,358.63,360.0,358.6,359.86,5790.0,358.63,360.0,358.6,359.86,5790.0
2025-02-25 15:50:00,360.04,360.47,357.8,358.01,11118.0,360.04,360.47,357.8,358.01,11118.0
2025-02-25 15:55:00,358.4,359.52,357.81,358.72,34083.0,358.4,359.52,357.81,358.72,34083.0
2025-02-26 09:30:00,358.25,360.03,352.91,359.47,9497.0,358.25,360.03,352.91,359.47,9497.0
2025-02-26 09:35:00,360.51,360.63,359.38,359.38,1600.0,360.51,360.63,359.38,359.38,1600.0
2025-02-26 09:40:00,358.81,358.81,357.42,357.74,4589.0,358.81,358.81,357.42,357.74,4589.0
2025-02-26 09:45:00,357.41,359.02,356.72,358.41,3775.0,357.41,359.02,356.72,358.41,3775.0
2025-02-26 09:50:00,358.48,360.14,358.48,358.91,4211.0,358.48,360.14,358.48,358.91,4211.0
2025-02-26 09:55:00,357.49,357.67,357.48,357.63,900.0,357.49,357.67,357.48,357.63,900.0
2025-02-26 10:00:00,357.7,358.02,355.7,356.0,7786.0,357.7,358.02,355.7,356.0,7786.0
2025-02-26 10:05:00,355.5,355.96,354.05,355.73,9923.0,355.5,355.96,354.05,355.73,9923.0
2025-02-26 10:10:00,355.46,355.82,354.65,355.0,3760.0,355.46,355.82,354.65,355.0,3760.0
2025-02-26 10:15:00,354.61,354.93,353.03,353.44,7372.0,354.61,354.93,353.03,353.44,7372.0
2025-02-26 10:20:00,353.44,354.08,351.78,352.19,16346.0,353.44,354.08,351.78,352.19,16346.0
2025-02-26 10:25:00,352.15,352.24,351.18,351.18,9519.0,352.15,352.24,351.18,351.18,9519.0
2025-02-26 10:30:00,351.28,352.21,351.27,352.04,7784.0,351.28,352.21,351.27,352.04,7784.0
2025-02-26 10:35:00,351.88,352.97,351.82,352.64,5082.0,351.88,352.97,351.82,352.64,5082.0
2025-02-26 10:40:00,352.88,353.75,352.88,353.47,2724.0,352.88,353.75,352.88,353.47,2724.0
2025-02-26 10:45:00,353.53,355.2,353.52,355.2,2783.0,353.53,355.2,353.52,355.2,2783.0
2025-02-26 10:50:00,355.38,355.8,354.92,354.93,3587.0,355.38,355.8,354.92,354.93,3587.0
2025-02-26 10:55:00,354.78,355.23,354.71,355.2,1334.0,354.78,355.23,354.71,355.2,1334.0
2025-02-26 11:00:00,355.41,356.25,355.14,356.21,5302.0,355.41,356.25,355.14,356.21,5302.0
2025-02-26 11:05:00,356.44,357.48,356.15,357.37,5640.0,356.44,357.48,356.15,357.37,5640.0
2025-02-26 11:10:00,357.17,357.23,355.88,356.05,3323.0,357.17,357.23,355.88,356.05,3323.0
2025-02-26 11:15:00,356.05,357.0,355.79,357.0,8100.0,356.05,357.0,355.79,357.0,8100.0
2025-02-26 11:20:00,357.03,357.46,356.9,357.25,4823.0,357.03,357.46,356.9,357.25,4823.0
2025-02-26 11:25:00,357.08,357.19,355.93,355.93,8477.0,357.08,357.19,355.93,355.93,8477.0
2025-02-26 11:30:00,356.02,356.14,355.92,356.1,2707.0,356.02,356.14,355.92,356.1,2707.0
2025-02-26 11:35:00,356.11,356.51,355.46,356.51,5559.0,356.11,356.51,355.46,356.51,5559.0
2025-02-26 11:40:00,356.12,356.46,355.88,355.88,2204.0,356.12,356.46,355.88,355.88,2204.0
2025-02-26 11:45:00,355.95,356.29,355.77,355.94,1300.0,355.95,356.29,355.77,355.94,1300.0
2025-02-26 11:50:00,355.8,355.99,355.8,355.94,1100.0,355.8,355.99,355.8,355.94,1100.0
2025-02-26 11:55:00,355.6,355.89,355.39,355.4,2103.0,355.6,355.89,355.39,355.4,2103.0
2025-02-26 12:00:00,355.52,356.32,355.11,356.3,5204.0,355.52,356.32,355.11,356.3,5204.0
2025-02-26 12:05:00,355.87,356.31,355.86,356.31,1700.0,355.87,356.31,355.86,356.31,1700.0
2025-02-26 12:10:00,356.33,356.82,356.33,356.52,2666.0,356.33,356.82,356.33,356.52,2666.0
2025-02-26 12:15:00,356.61,356.82,356.13,356.69,6993.0,356.61,356.82,356.13,356.69,6993.0
2025-02-26 12:20:00,356.69,357.08,356.6,357.08,2543.0,356.69,357.08,356.6,357.08,2543.0
2025-02-26 12:25:00,356.93,356.98,356.22,356.63,7475.0,356.93,356.98,356.22,356.63,7475.0
2025-02-26 12:30:00,356.7,357.57,356.4,357.44,4853.0,356.7,357.57,356.4,357.44,4853.0
2025-02-26 12:35:00,357.09,357.12,356.65,356.66,4695.0,357.09,357.12,356.65,356.66,4695.0
2025-02-26 12:40:00,356.46,356.49,355.86,356.18,5959.0,356.46,356.49,355.86,356.18,5959.0
2025-02-26 12:45:00,356.1,356.19,355.59,356.19,1505.0,356.1,356.19,355.59,356.19,1505.0
2025-02-26 12:50:00,356.1,356.1,355.58,355.69,1503.0,356.1,356.1,355.58,355.69,1503.0
2025-02-26 12:55:00,355.66,355.66,355.05,355.37,1400.0,355.66,355.66,355.05,355.37,1400.0
2025-02-26 13:00:00,355.23,355.78,355.22,355.55,2100.0,355.23,355.78,355.22,355.55,2100.0
2025-02-26 13:05:00,355.58,355.63,355.22,355.34,3500.0,355.58,355.63,355.22,355.34,3500.0
2025-02-26 13:10:00,355.52,355.67,355.0,355.39,2804.0,355.52,355.67,355.0,355.39,2804.0
2025-02-26 13:15:00,355.41,355.41,354.96,355.11,2100.0,355.41,355.41,354.96,355.11,2100.0
2025-02-26 13:20:00,355.36,356.25,355.17,356.2,3905.0,355.36,356.25,355.17,356.2,3905.0
2025-02-26 13:25:00,355.85,355.85,355.19,355.19,2400.0,355.85,355.85,355.19,355.19,2400.0
2025-02-26 13:30:00,355.01,355.31,354.95,354.98,1890.0,355.01,355.31,354.95,354.98,1890.0
2025-02-26 13:35:00,354.94,355.34,354.92,355.29,1918.0,354.94,355.34,354.92,355.29,1918.0
2025-02-26 13:40:00,355.29,355.34,354.9,355.05,1500.0,355.29,355.34,354.9,355.05,1500.0
2025-02-26 13:45:00,355.17,355.37,354.71,354.94,2768.0,355.17,355.37,354.71,354.94,2768.0
2025-02-26 13:50:00,354.9,355.04,354.89,355.04,501.0,354.9,355.04,354.89,355.04,501.0
2025-02-26 13:55:00,354.79,354.79,354.29,354.54,2300.0,354.79,354.79,354.29,354.54,2300.0
2025-02-26 14:00:00,354.22,354.54,354.21,354.4,3501.0,354.22,354.54,354.21,354.4,3501.0
2025-02-26 14:05:00,354.34,355.01,354.32,354.85,7395.0,354.34,355.01,354.32,354.85,7395.0
2025-02-26 14:10:00,354.56,355.13,354.56,354.92,2313.0,354.56,355.13,354.56,354.92,2313.0
2025-02-26 14:15:00,354.62,355.29,354.45,355.29,2318.0,354.62,355.29,354.45,355.29,2318.0
2025-02-26 14:20:00,355.31,355.51,355.3,355.5,400.0,355.31,355.51,355.3,355.5,400.0
2025-02-26 14:25:00,355.52,355.57,355.25,355.27,2791.0,355.52,355.57,355.25,355.27,2791.0
2025-02-26 14:30:00,355.25,355.76,355.24,355.71,1926.0,355.25,355.76,355.24,355.71,1926.0
2025-02-26 14:35:00,355.76,355.77,355.21,355.23,1841.0,355.76,355.77,355.21,355.23,1841.0
2025-02-26 14:40:00,355.21,355.39,354.82,354.82,2570.0,355.21,355.39,354.82,354.82,2570.0
2025-02-26 14:45:00,354.82,354.91,354.74,354.74,600.0,354.82,354.91,354.74,354.74,600.0
2025-02-26 14:50:00,354.19,354.62,354.12,354.36,2600.0,354.19,354.62,354.12,354.36,2600.0
2025-02-26 14:55:00,354.0,354.0,353.44,353.88,3352.0,354.0,354.0,353.44,353.88,3352.0
2025-02-26 15:00:00,353.89,354.06,353.88,353.88,821.0,353.89,354.06,353.88,353.88,821.0
2025-02-26 15:05:00,353.94,354.2,353.94,354.2,847.0,353.94,354.2,353.94,354.2,847.0
2025-02-26 15:10:00,353.97,354.07,353.79,353.88,2752.0,353.97,354.07,353.79,353.88,2752.0
2025-02-26 15:15:00,353.82,353.82,353.54,353.55,2815.0,353.82,353.82,353.54,353.55,2815.0
2025-02-26 15:20:00,353.59,353.69,353.45,353.69,4218.0,353.59,353.69,353.45,353.69,4218.0
2025-02-26 15:25:00,353.65,353.67,353.18,353.19,2159.0,353.65,353.67,353.18,353.19,2159.0
2025-02-26 15:30:00,353.19,353.91,353.18,353.85,3133.0,353.19,353.91,353.18,353.85,3133.0
2025-02-26 15:35:00,353.82,354.19,353.45,354.13,4772.0,353.82,354.19,353.45,354.13,4772.0
2025-02-26 15:40:00,354.12,354.49,353.84,354.32,2401.0,354.12,354.49,353.84,354.32,2401.0
2025-02-26 15:45:00,354.27,354.31,353.33,353.33,4891.0,354.27,354.31,353.33,353.33,4891.0
2025-02-26 15:50:00,353.32,354.18,353.22,354.13,12077.0,353.32,354.18,353.22,354.13,12077.0
2025-02-26 15:55:00,353.88,354.26,352.68,353.37,32499.0,353.88,354.26,352.68,353.37,32499.0
2025-02-27 09:30:00,354.25,356.01,353.66,356.01,6050.0,354.25,356.01,353.66,356.01,6050.0
2025-02-27 09:35:00,357.2,357.2,355.45,356.43,4502.0,357.2,357.2,355.45,356.43,4502.0
2025-02-27 09:40:00,356.42,356.42,355.52,355.52,200.0,356.42,356.42,355.52,355.52,200.0
2025-02-27 09:45:00,356.18,356.64,355.93,356.64,1606.0,356.18,356.64,355.93,356.64,1606.0
2025-02-27 09:50:00,357.38,357.96,356.76,357.33,2785.0,357.38,357.96,356.76,357.33,2785.0
2025-02-27 09:55:00,357.15,357.4,356.78,357.29,5210.0,357.15,357.4,356.78,357.29,5210.0
2025-02-27 10:00:00,356.75,356.82,355.61,356.38,3442.0,356.75,356.82,355.61,356.38,3442.0
2025-02-27 10:05:00,356.38,356.38,354.13,355.36,2780.0,356.38,356.38,354.13,355.36,2780.0
2025-02-27 10:10:00,355.88,357.38,355.23,357.38,7100.0,355.88,357.38,355.23,357.38,7100.0
2025-02-27 10:15:00,356.66,358.24,355.8,357.05,10119.0,356.66,358.24,355.8,357.05,10119.0
2025-02-27 10:20:00,357.13,358.3,357.13,358.09,4342.0,357.13,358.3,357.13,358.09,4342.0
2025-02-27 10:25:00,358.03,359.18,357.44,359.18,7600.0,358.03,359.18,357.44,359.18,7600.0
2025-02-27 10:30:00,358.43,359.09,358.4,358.79,3742.0,358.43,359.09,358.4,358.79,3742.0
2025-02-27 10:35:00,358.54,358.74,358.29,358.45,3319.0,358.54,358.74,358.29,358.45,3319.0
2025-02-27 10:40:00,358.5,359.48,358.5,359.48,5827.0,358.5,359.48,358.5,359.48,5827.0
2025-02-27 10:45:00,359.12,359.88,358.92,359.47,5044.0,359.12,359.88,358.92,359.47,5044.0
2025-02-27 10:50:00,359.47,359.98,359.47,359.77,700.0,359.47,359.98,359.47,359.77,700.0
2025-02-27 10:55:00,359.76,360.23,359.59,359.88,8787.0,359.76,360.23,359.59,359.88,8787.0
2025-02-27 11:00:00,359.9,360.33,359.62,359.91,3650.0,359.9,360.33,359.62,359.91,3650.0
2025-02-27 11:05:00,360.05,360.1,359.84,360.1,400.0,360.05,360.1,359.84,360.1,400.0
2025-02-27 11:10:00,360.1,360.76,359.81,360.62,4179.0,360.1,360.76,359.81,360.62,4179.0
2025-02-27 11:15:00,360.75,361.17,360.75,360.97,700.0,360.75,361.17,360.75,360.97,700.0
2025-02-27 11:20:00,360.92,360.92,360.64,360.81,4217.0,360.92,360.92,360.64,360.81,4217.0
2025-02-27 11:25:00,360.64,361.11,360.27,360.69,12963.0,360.64,361.11,360.27,360.69,12963.0
2025-02-27 11:30:00,360.85,361.35,360.73,361.35,7165.0,360.85,361.35,360.73,361.35,7165.0
2025-02-27 11:35:00,361.49,361.6,360.49,360.6,4361.0,361.49,361.6,360.49,360.6,4361.0
2025-02-27 11:40:00,360.51,361.1,360.51,360.52,4103.0,360.51,361.1,360.51,360.52,4103.0
2025-02-27 11:45:00,360.76,360.77,360.71,360.77,1300.0,360.76,360.77,360.71,360.77,1300.0
2025-02-27 11:50:00,360.95,361.15,360.93,361.15,1500.0,360.95,361.15,360.93,361.15,1500.0
2025-02-27 11:55:00,361.33,361.69,361.33,361.46,820.0,361.33,361.69,361.33,361.46,820.0
2025-02-27 12:00:00,361.57,361.73,361.21,361.67,7694.0,361.57,361.73,361.21,361.67,7694.0
2025-02-27 12:05:00,361.95,362.34,361.67,361.9,1604.0,361.95,362.34,361.67,361.9,1604.0
2025-02-27 12:10:00,361.69,361.96,360.79,360.98,6388.0,361.69,361.96,360.79,360.98,6388.0
2025-02-27 12:15:00,360.98,360.98,360.55,360.72,2000.0,360.98,360.98,360.55,360.72,2000.0
2025-02-27 12:20:00,360.55,361.27,360.54,361.26,1000.0,360.55,361.27,360.54,361.26,1000.0
2025-02-27 12:25:00,361.71,362.26,361.4,362.1,1641.0,361.71,362.26,361.4,362.1,1641.0
2025-02-27 12:30:00,362.32,362.46,361.89,362.12,1720.0,362.32,362.46,361.89,362.12,1720.0
2025-02-27 12:35:00,362.12,362.12,361.71,361.88,1464.0,362.12,362.12,361.71,361.88,1464.0
2025-02-27 12:40:00,361.88,361.93,361.31,361.49,2500.0,361.88,361.93,361.31,361.49,2500.0
2025-02-27 12:45:00,361.32,361.49,360.31,360.31,5013.0,361.32,361.49,360.31,360.31,5013.0
2025-02-27 12:50:00,360.18,360.18,359.37,359.62,7363.0,360.18,360.18,359.37,359.62,7363.0
2025-02-27 12:55:00,359.62,359.95,359.6,359.81,1800.0,359.62,359.95,359.6,359.81,1800.0
2025-02-27 13:00:00,360.0,360.6,360.0,360.38,1600.0,360.0,360.6,360.0,360.38,1600.0
2025-02-27 13:05:00,360.44,360.93,359.99,360.65,2050.0,360.44,360.93,359.99,360.65,2050.0
2025-02-27 13:10:00,360.65,361.25,360.32,361.25,2704.0,360.65,361.25,360.32,361.25,2704.0
2025-02-27 13:15:00,361.25,361.41,360.82,360.83,2230.0,361.25,361.41,360.82,360.83,2230.0
2025-02-27 13:20:00,360.83,361.04,360.65,360.94,2083.0,360.83,361.04,360.65,360.94,2083.0
2025-02-27 13:25:00,360.86,361.63,360.86,361.6,1588.0,360.86,361.63,360.86,361.6,1588.0
2025-02-27 13:30:00,361.59,362.13,361.34,361.34,3466.0,361.59,362.13,361.34,361.34,3466.0
2025-02-27 13:35:00,361.35,361.7,361.34,361.53,1300.0,361.35,361.7,361.34,361.53,1300.0
2025-02-27 13:40:00,361.54,361.71,361.43,361.56,1400.0,361.54,361.71,361.43,361.56,1400.0
2025-02-27 13:45:00,361.55,361.82,361.54,361.63,1600.0,361.55,361.82,361.54,361.63,1600.0
2025-02-27 13:50:00,361.4,362.16,361.33,362.16,2502.0,361.4,362.16,361.33,362.16,2502.0
2025-02-27 13:55:00,362.25,362.27,361.77,361.77,2988.0,362.25,362.27,361.77,361.77,2988.0
2025-02-27 14:00:00,361.95,361.98,361.44,361.44,3700.0,361.95,361.98,361.44,361.44,3700.0
2025-02-27 14:05:00,361.25,361.25,360.11,360.33,3195.0,361.25,361.25,360.11,360.33,3195.0
2025-02-27 14:10:00,360.48,360.5,360.18,360.25,1252.0,360.48,360.5,360.18,360.25,1252.0
2025-02-27 14:15:00,360.12,360.35,360.12,360.17,612.0,360.12,360.35,360.12,360.17,612.0
2025-02-27 14:20:00,360.48,360.48,359.35,359.35,7676.0,360.48,360.48,359.35,359.35,7676.0
2025-02-27 14:25:00,359.3,359.76,359.27,359.75,1800.0,359.3,359.76,359.27,359.75,1800.0
2025-02-27 14:30:00,359.59,359.75,359.56,359.62,1600.0,359.59,359.75,359.56,359.62,1600.0
2025-02-27 14:35:00,359.84,359.87,358.76,358.87,3205.0,359.84,359.87,358.76,358.87,3205.0
2025-02-27 14:40:00,358.67,358.81,358.21,358.81,3029.0,358.67,358.81,358.21,358.81,3029.0
2025-02-27 14:45:00,359.47,359.47,359.07,359.08,600.0,359.47,359.47,359.07,359.08,600.0
2025-02-27 14:50:00,359.17,359.86,359.15,359.28,3500.0,359.17,359.86,359.15,359.28,3500.0
2025-02-27 14:55:00,359.44,359.55,359.16,359.55,2200.0,359.44,359.55,359.16,359.55,2200.0
2025-02-27 15:00:00,359.18,359.18,358.57,358.76,3305.0,359.18,359.18,358.57,358.76,3305.0
2025-02-27 15:05:00,358.81,358.81,358.0,358.15,2799.0,358.81,358.81,358.0,358.15,2799.0
2025-02-27 15:10:00,358.28,358.42,358.14,358.4,1516.0,358.28,358.42,358.14,358.4,1516.0
2025-02-27 15:15:00,358.43,358.68,358.16,358.49,3784.0,358.43,358.68,358.16,358.49,3784.0
2025-02-27 15:20:00,358.55,358.99,358.12,358.12,6508.0,358.55,358.99,358.12,358.12,6508.0
2025-02-27 15:25:00,358.32,358.77,358.07,358.22,2993.0,358.32,358.77,358.07,358.22,2993.0
2025-02-27 15:30:00,358.26,358.61,358.21,358.61,2200.0,358.26,358.61,358.21,358.61,2200.0
2025-02-27 15:35:00,358.72,359.05,358.31,358.46,3265.0,358.72,359.05,358.31,358.46,3265.0
2025-02-27 15:40:00,358.15,358.42,357.87,358.15,3930.0,358.15,358.42,357.87,358.15,3930.0
2025-02-27 15:45:00,358.15,358.35,357.9,358.15,4992.0,358.15,358.35,357.9,358.15,4992.0
2025-02-27 15:50:00,358.31,358.65,357.96,358.37,13855.0,358.31,358.65,357.96,358.37,13855.0
2025-02-27 15:55:00,358.47,359.2,358.47,358.87,22247.0,358.47,359.2,358.47,358.87,22247.0
2025-02-28 09:30:00,363.15,365.44,360.38,364.08,8903.0,363.15,365.44,360.38,364.08,8903.0
2025-02-28 09:35:00,362.99,364.51,362.51,364.3,14364.0,362.99,364.51,362.51,364.3,14364.0
2025-02-28 09:40:00,364.4,366.89,363.37,366.0,4729.0,364.4,366.89,363.37,366.0,4729.0
2025-02-28 09:45:00,366.0,366.39,364.65,366.39,4356.0,366.0,366.39,364.65,366.39,4356.0
2025-02-28 09:50:00,366.5,366.5,365.29,366.03,4904.0,366.5,366.5,365.29,366.03,4904.0
2025-02-28 09:55:00,366.04,367.53,366.03,367.53,6360.0,366.04,367.53,366.03,367.53,6360.0
2025-02-28 10:00:00,367.61,368.55,367.19,367.47,9676.0,367.61,368.55,367.19,367.47,9676.0
2025-02-28 10:05:00,367.36,367.7,366.19,366.19,4550.0,367.36,367.7,366.19,366.19,4550.0
2025-02-28 10:10:00,366.44,367.42,366.3,367.09,2832.0,366.44,367.42,366.3,367.09,2832.0
2025-02-28 10:15:00,367.18,367.18,365.06,365.53,27561.0,367.18,367.18,365.06,365.53,27561.0
2025-02-28 10:20:00,365.53,365.55,365.1,365.38,2280.0,365.53,365.55,365.1,365.38,2280.0
2025-02-28 10:25:00,365.5,365.69,364.6,365.69,4011.0,365.5,365.69,364.6,365.69,4011.0
2025-02-28 10:30:00,366.0,366.0,364.91,364.91,2400.0,366.0,366.0,364.91,364.91,2400.0
2025-02-28 10:35:00,364.91,364.91,364.05,364.29,2100.0,364.91,364.91,364.05,364.29,2100.0
2025-02-28 10:40:00,364.38,364.96,363.59,364.06,3450.0,364.38,364.96,363.59,364.06,3450.0
2025-02-28 10:45:00,364.0,364.01,363.5,363.5,1025.0,364.0,364.01,363.5,363.5,1025.0
2025-02-28 10:50:00,363.89,364.57,363.89,363.9,1718.0,363.89,364.57,363.89,363.9,1718.0
2025-02-28 10:55:00,364.15,364.21,364.15,364.15,605.0,364.15,364.21,364.15,364.15,605.0
2025-02-28 11:00:00,364.0,364.56,363.8,364.25,3800.0,364.0,364.56,363.8,364.25,3800.0
2025-02-28 11:05:00,364.7,364.7,363.86,364.41,9820.0,364.7,364.7,363.86,364.41,9820.0
2025-02-28 11:10:00,364.69,364.97,364.33,364.97,1100.0,364.69,364.97,364.33,364.97,1100.0
2025-02-28 11:15:00,364.73,364.87,364.51,364.78,1100.0,364.73,364.87,364.51,364.78,1100.0
2025-02-28 11:20:00,364.77,365.09,364.39,364.78,1105.0,364.77,365.09,364.39,364.78,1105.0
2025-02-28 11:25:00,364.8,365.15,364.79,365.15,2578.0,364.8,365.15,364.79,365.15,2578.0
2025-02-28 11:30:00,364.75,365.52,364.75,365.46,1910.0,364.75,365.52,364.75,365.46,1910.0
2025-02-28 11:35:00,365.46,366.0,365.46,365.85,4358.0,365.46,366.0,365.46,365.85,4358.0
2025-02-28 11:40:00,365.5,366.13,365.23,366.13,2000.0,365.5,366.13,365.23,366.13,2000.0
2025-02-28 11:45:00,366.32,366.85,365.83,366.85,1691.0,366.32,366.85,365.83,366.85,1691.0
2025-02-28 11:50:00,366.66,366.94,366.66,366.94,574.0,366.66,366.94,366.66,366.94,574.0
2025-02-28 11:55:00,366.93,367.2,366.67,367.08,4949.0,366.93,367.2,366.67,367.08,4949.0
2025-02-28 12:00:00,366.86,366.86,366.45,366.45,1900.0,366.86,366.86,366.45,366.45,1900.0
2025-02-28 12:05:00,366.29,366.6,366.09,366.52,3187.0,366.29,366.6,366.09,366.52,3187.0
2025-02-28 12:10:00,366.72,367.19,366.71,367.0,3000.0,366.72,367.19,366.71,367.0,3000.0
2025-02-28 12:15:00,366.99,367.32,366.85,367.31,1344.0,366.99,367.32,366.85,367.31,1344.0
2025-02-28 12:20:00,367.35,367.35,366.1,366.11,2150.0,367.35,367.35,366.1,366.11,2150.0
2025-02-28 12:25:00,366.13,366.13,365.8,366.05,1400.0,366.13,366.13,365.8,366.05,1400.0
2025-02-28 12:30:00,366.19,366.52,365.81,366.22,3011.0,366.19,366.52,365.81,366.22,3011.0
2025-02-28 12:35:00,366.12,366.12,365.61,365.61,6330.0,366.12,366.12,365.61,365.61,6330.0
2025-02-28 12:40:00,365.43,365.43,364.51,364.77,3389.0,365.43,365.43,364.51,364.77,3389.0
2025-02-28 12:45:00,364.84,364.84,364.2,364.2,3100.0,364.84,364.84,364.2,364.2,3100.0
2025-02-28 12:50:00,364.09,364.64,364.09,364.5,2113.0,364.09,364.64,364.09,364.5,2113.0
2025-02-28 12:55:00,364.63,364.64,364.32,364.5,7344.0,364.63,364.64,364.32,364.5,7344.0
2025-02-28 13:00:00,364.5,364.5,363.95,364.0,6354.0,364.5,364.5,363.95,364.0,6354.0
2025-02-28 13:05:00,364.11,364.11,364.0,364.0,1336.0,364.11,364.11,364.0,364.0,1336.0
2025-02-28 13:10:00,364.0,364.14,363.99,364.05,5221.0,364.0,364.14,363.99,364.05,5221.0
2025-02-28 13:15:00,364.42,364.47,363.76,364.13,10122.0,364.42,364.47,363.76,364.13,10122.0
2025-02-28 13:20:00,364.13,364.14,363.46,363.69,12272.0,364.13,364.14,363.46,363.69,12272.0
2025-02-28 13:25:00,363.87,364.49,363.87,364.49,2300.0,363.87,364.49,363.87,364.49,2300.0
2025-02-28 13:30:00,364.16,364.58,363.77,364.58,3534.0,364.16,364.58,363.77,364.58,3534.0
2025-02-28 13:35:00,364.78,365.11,364.75,364.83,712.0,364.78,365.11,364.75,364.83,712.0
2025-02-28 13:40:00,364.81,364.81,363.45,363.46,4475.0,364.81,364.81,363.45,363.46,4475.0
2025-02-28 13:45:00,363.46,363.74,363.45,363.46,1100.0,363.46,363.74,363.45,363.46,1100.0
2025-02-28 13:50:00,363.16,363.45,362.97,362.97,6105.0,363.16,363.45,362.97,362.97,6105.0
2025-02-28 13:55:00,363.12,363.12,361.6,361.6,2130.0,363.12,363.12,361.6,361.6,2130.0
2025-02-28 14:00:00,361.81,362.02,361.46,361.54,2840.0,361.81,362.02,361.46,361.54,2840.0
2025-02-28 14:05:00,361.61,361.83,361.29,361.29,3213.0,361.61,361.83,361.29,361.29,3213.0
2025-02-28 14:10:00,361.29,361.86,361.29,361.67,2101.0,361.29,361.86,361.29,361.67,2101.0
2025-02-28 14:15:00,361.67,361.72,361.43,361.72,400.0,361.67,361.72,361.43,361.72,400.0
2025-02-28 14:20:00,361.74,361.98,361.73,361.79,2100.0,361.74,361.98,361.73,361.79,2100.0
2025-02-28 14:25:00,361.74,362.04,361.73,362.04,1260.0,361.74,362.04,361.73,362.04,1260.0
2025-02-28 14:30:00,362.04,362.9,362.03,362.81,4823.0,362.04,362.9,362.03,362.81,4823.0
2025-02-28 14:35:00,362.81,363.08,362.81,363.08,1709.0,362.81,363.08,362.81,363.08,1709.0
2025-02-28 14:40:00,363.06,363.18,362.77,363.06,3614.0,363.06,363.18,362.77,363.06,3614.0
2025-02-28 14:45:00,363.06,363.29,362.82,363.29,4921.0,363.06,363.29,362.82,363.29,4921.0
2025-02-28 14:50:00,363.29,363.29,362.69,362.69,11394.0,363.29,363.29,362.69,362.69,11394.0
2025-02-28 14:55:00,362.61,362.61,362.27,362.56,4796.0,362.61,362.61,362.27,362.56,4796.0
2025-02-28 15:00:00,362.64,363.27,362.64,363.23,12054.0,362.64,363.27,362.64,363.23,12054.0
2025-02-28 15:05:00,363.23,363.58,363.22,363.41,3702.0,363.23,363.58,363.22,363.41,3702.0
2025-02-28 15:10:00,363.4,363.4,362.64,362.78,10511.0,363.4,363.4,362.64,362.78,10511.0
2025-02-28 15:15:00,362.77,363.82,362.76,363.44,5324.0,362.77,363.82,362.76,363.44,5324.0
2025-02-28 15:20:00,363.5,363.5,362.76,363.24,5459.0,363.5,363.5,362.76,363.24,5459.0
2025-02-28 15:25:00,363.24,363.36,362.88,363.23,11735.0,363.24,363.36,362.88,363.23,11735.0
2025-02-28 15:30:00,363.09,363.45,362.59,362.59,8036.0,363.09,363.45,362.59,362.59,8036.0
2025-02-28 15:35:00,362.25,363.29,362.03,363.02,8669.0,362.25,363.29,362.03,363.02,8669.0
2025-02-28 15:40:00,363.1,363.82,363.07,363.78,7818.0,363.1,363.82,363.07,363.78,7818.0
2025-02-28 15:45:00,363.71,363.71,363.21,363.27,7358.0,363.71,363.71,363.21,363.27,7358.0
2025-02-28 15:50:00,363.43,363.43,361.71,361.96,33784.0,363.43,363.43,361.71,361.96,33784.0
2025-02-28 15:55:00,362.0,364.03,362.0,363.58,78100.0,362.0,364.03,362.0,363.58,78100.0
2025-03-03 09:30:00,362.87,364.16,360.6,360.6,9724.0,362.87,364.16,360.6,360.6,9724.0
2025-03-03 09:35:00,362.37,365.69,362.36,365.69,4514.0,362.37,365.69,362.36,365.69,4514.0
2025-03-03 09:40:00,365.69,368.72,365.69,366.96,9697.0,365.69,368.72,365.69,366.96,9697.0
2025-03-03 09:45:00,366.96,368.36,366.86,367.55,19392.0,366.96,368.36,366.86,367.55,19392.0
2025-03-03 09:50:00,367.69,368.14,367.23,367.53,6988.0,367.69,368.14,367.23,367.53,6988.0
2025-03-03 09:55:00,368.11,368.11,365.86,366.33,3842.0,368.11,368.11,365.86,366.33,3842.0
2025-03-03 10:00:00,365.67,367.16,364.54,367.1,33633.0,365.67,367.16,364.54,367.1,33633.0
2025-03-03 10:05:00,367.1,367.87,367.0,367.0,3212.0,367.1,367.87,367.0,367.0,3212.0
2025-03-03 10:10:00,366.57,367.37,366.49,366.78,2202.0,366.57,367.37,366.49,366.78,2202.0
2025-03-03 10:15:00,366.49,366.62,365.74,366.06,5796.0,366.49,366.62,365.74,366.06,5796.0
2025-03-03 10:20:00,366.11,367.09,366.11,367.09,4658.0,366.11,367.09,366.11,367.09,4658.0
2025-03-03 10:25:00,367.11,367.56,367.06,367.35,2577.0,367.11,367.56,367.06,367.35,2577.0
2025-03-03 10:30:00,367.35,368.77,367.35,368.0,6741.0,367.35,368.77,367.35,368.0,6741.0
2025-03-03 10:35:00,367.71,367.91,367.03,367.34,4195.0,367.71,367.91,367.03,367.34,4195.0
2025-03-03 10:40:00,367.35,368.27,367.35,368.21,5898.0,367.35,368.27,367.35,368.21,5898.0
2025-03-03 10:45:00,367.96,368.0,367.27,367.27,2389.0,367.96,368.0,367.27,367.27,2389.0
2025-03-03 10:50:00,367.61,367.62,367.32,367.62,1570.0,367.61,367.62,367.32,367.62,1570.0
2025-03-03 10:55:00,367.47,367.62,366.61,366.61,3316.0,367.47,367.62,366.61,366.61,3316.0
2025-03-03 11:00:00,366.6,367.4,366.4,367.39,4487.0,366.6,367.4,366.4,367.39,4487.0
2025-03-03 11:05:00,367.76,369.63,367.74,369.39,16587.0,367.76,369.63,367.74,369.39,16587.0
2025-03-03 11:10:00,369.6,370.34,369.47,370.07,13375.0,369.6,370.34,369.47,370.07,13375.0
2025-03-03 11:15:00,370.07,370.81,370.07,370.53,6341.0,370.07,370.81,370.07,370.53,6341.0
2025-03-03 11:20:00,370.33,372.19,370.31,371.96,3476.0,370.33,372.19,370.31,371.96,3476.0
2025-03-03 11:25:00,371.91,372.11,370.12,370.13,13311.0,371.91,372.11,370.12,370.13,13311.0
2025-03-03 11:30:00,370.01,370.01,368.13,368.13,25034.0,370.01,370.01,368.13,368.13,25034.0
2025-03-03 11:35:00,368.15,369.13,368.03,368.29,9661.0,368.15,369.13,368.03,368.29,9661.0
2025-03-03 11:40:00,368.29,368.29,367.58,367.73,9679.0,368.29,368.29,367.58,367.73,9679.0
2025-03-03 11:45:00,367.82,369.68,367.66,369.68,8560.0,367.82,369.68,367.66,369.68,8560.0
2025-03-03 11:50:00,369.68,371.05,369.67,370.77,6884.0,369.68,371.05,369.67,370.77,6884.0
2025-03-03 11:55:00,370.83,371.18,370.04,370.04,11098.0,370.83,371.18,370.04,370.04,11098.0
2025-03-03 12:00:00,370.04,370.04,369.09,369.09,1908.0,370.04,370.04,369.09,369.09,1908.0
2025-03-03 12:05:00,368.99,369.71,368.94,368.97,4030.0,368.99,369.71,368.94,368.97,4030.0
2025-03-03 12:10:00,369.05,369.94,369.02,369.63,2021.0,369.05,369.94,369.02,369.63,2021.0
2025-03-03 12:15:00,369.79,369.79,369.41,369.69,1603.0,369.79,369.79,369.41,369.69,1603.0
2025-03-03 12:20:00,369.7,369.74,369.59,369.66,2300.0,369.7,369.74,369.59,369.66,2300.0
2025-03-03 12:25:00,369.67,369.67,369.3,369.3,2986.0,369.67,369.67,369.3,369.3,2986.0
2025-03-03 12:30:00,369.33,370.29,369.32,370.0,2000.0,369.33,370.29,369.32,370.0,2000.0
2025-03-03 12:35:00,370.0,370.16,369.7,370.03,3095.0,370.0,370.16,369.7,370.03,3095.0
2025-03-03 12:40:00,370.05,370.3,369.96,370.17,1550.0,370.05,370.3,369.96,370.17,1550.0
2025-03-03 12:45:00,370.13,370.23,369.69,370.03,4200.0,370.13,370.23,369.69,370.03,4200.0
2025-03-03 12:50:00,369.73,369.73,369.34,369.49,1600.0,369.73,369.73,369.34,369.49,1600.0
2025-03-03 12:55:00,369.45,369.5,368.29,368.45,3496.0,369.45,369.5,368.29,368.45,3496.0
2025-03-03 13:00:00,368.06,368.37,367.82,368.29,1337.0,368.06,368.37,367.82,368.29,1337.0
2025-03-03 13:05:00,367.8,368.45,367.6,368.11,4364.0,367.8,368.45,367.6,368.11,4364.0
2025-03-03 13:10:00,367.68,367.78,367.04,367.29,4582.0,367.68,367.78,367.04,367.29,4582.0
2025-03-03 13:15:00,367.04,367.1,366.1,366.1,3200.0,367.04,367.1,366.1,366.1,3200.0
2025-03-03 13:20:00,365.94,365.94,365.53,365.77,1700.0,365.94,365.94,365.53,365.77,1700.0
2025-03-03 13:25:00,365.76,366.31,365.67,365.67,6309.0,365.76,366.31,365.67,365.67,6309.0
2025-03-03 13:30:00,365.84,365.96,364.86,364.86,3300.0,365.84,365.96,364.86,364.86,3300.0
2025-03-03 13:35:00,365.13,365.55,364.92,365.44,6569.0,365.13,365.55,364.92,365.44,6569.0
2025-03-03 13:40:00,365.38,367.97,365.34,367.81,7540.0,365.38,367.97,365.34,367.81,7540.0
2025-03-03 13:45:00,367.82,370.28,367.81,370.08,11710.0,367.82,370.28,367.81,370.08,11710.0
2025-03-03 13:50:00,370.13,370.99,369.63,370.55,8351.0,370.13,370.99,369.63,370.55,8351.0
2025-03-03 13:55:00,370.22,370.84,369.85,369.91,6627.0,370.22,370.84,369.85,369.91,6627.0
2025-03-03 14:00:00,370.23,370.6,370.23,370.45,2027.0,370.23,370.6,370.23,370.45,2027.0
2025-03-03 14:05:00,370.44,371.05,370.37,371.04,4330.0,370.44,371.05,370.37,371.04,4330.0
2025-03-03 14:10:00,371.04,372.03,371.04,372.02,3500.0,371.04,372.03,371.04,372.02,3500.0
2025-03-03 14:15:00,372.05,372.2,371.21,371.22,4285.0,372.05,372.2,371.21,371.22,4285.0
2025-03-03 14:20:00,371.22,372.05,371.21,371.83,3140.0,371.22,372.05,371.21,371.83,3140.0
2025-03-03 14:25:00,371.64,371.71,371.27,371.46,1937.0,371.64,371.71,371.27,371.46,1937.0
2025-03-03 14:30:00,371.64,372.82,371.64,372.63,5122.0,371.64,372.82,371.64,372.63,5122.0
2025-03-03 14:35:00,372.63,374.91,372.62,374.49,10671.0,372.63,374.91,372.62,374.49,10671.0
2025-03-03 14:40:00,374.67,376.24,374.67,375.5,19577.0,374.67,376.24,374.67,375.5,19577.0
2025-03-03 14:45:00,375.5,375.85,374.98,375.6,15142.0,375.5,375.85,374.98,375.6,15142.0
2025-03-03 14:50:00,375.88,376.0,373.55,373.67,23068.0,375.88,376.0,373.55,373.67,23068.0
2025-03-03 14:55:00,373.97,374.23,373.08,373.69,12467.0,373.97,374.23,373.08,373.69,12467.0
2025-03-03 15:00:00,373.69,373.8,372.52,373.0,9744.0,373.69,373.8,372.52,373.0,9744.0
2025-03-03 15:05:00,373.24,374.07,371.6,371.6,15174.0,373.24,374.07,371.6,371.6,15174.0
2025-03-03 15:10:00,372.2,372.33,369.35,369.35,31689.0,372.2,372.33,369.35,369.35,31689.0
2025-03-03 15:15:00,369.35,369.84,368.64,369.27,6901.0,369.35,369.84,368.64,369.27,6901.0
2025-03-03 15:20:00,369.23,369.75,368.84,369.55,9076.0,369.23,369.75,368.84,369.55,9076.0
2025-03-03 15:25:00,369.63,370.61,369.5,370.42,4059.0,369.63,370.61,369.5,370.42,4059.0
2025-03-03 15:30:00,370.62,370.99,370.14,370.9,12185.0,370.62,370.99,370.14,370.9,12185.0
2025-03-03 15:35:00,370.9,371.04,370.37,370.83,4994.0,370.9,371.04,370.37,370.83,4994.0
2025-03-03 15:40:00,370.83,370.9,370.11,370.67,15867.0,370.83,370.9,370.11,370.67,15867.0
2025-03-03 15:45:00,370.66,372.68,370.37,372.43,9155.0,370.66,372.68,370.37,372.43,9155.0
2025-03-03 15:50:00,372.28,372.96,371.28,371.47,18032.0,372.28,372.96,371.28,371.47,18032.0
2025-03-03 15:55:00,371.26,371.84,370.44,370.67,52282.0,371.26,371.84,370.44,370.67,52282.0
2025-03-04 09:30:00,376.48,377.49,369.31,369.31,21296.0,376.48,377.49,369.31,369.31,21296.0
2025-03-04 09:35:00,370.46,373.46,370.1,372.42,12042.0,370.46,373.46,370.1,372.42,12042.0
2025-03-04 09:40:00,372.47,374.98,372.42,374.98,8426.0,372.47,374.98,372.42,374.98,8426.0
2025-03-04 09:45:00,374.98,376.2,373.87,374.81,9166.0,374.98,376.2,373.87,374.81,9166.0
2025-03-04 09:50:00,374.52,374.52,372.7,373.74,14354.0,374.52,374.52,372.7,373.74,14354.0
2025-03-04 09:55:00,373.74,373.74,370.99,371.92,6422.0,373.74,373.74,370.99,371.92,6422.0
2025-03-04 10:00:00,371.86,371.86,366.04,369.27,49706.0,371.86,371.86,366.04,369.27,49706.0
2025-03-04 10:05:00,369.3,369.38,368.12,368.34,6465.0,369.3,369.38,368.12,368.34,6465.0
2025-03-04 10:10:00,368.21,368.53,367.28,367.74,8312.0,368.21,368.53,367.28,367.74,8312.0
2025-03-04 10:15:00,367.73,368.0,367.16,367.46,8687.0,367.73,368.0,367.16,367.46,8687.0
2025-03-04 10:20:00,367.53,368.01,366.08,367.36,10402.0,367.53,368.01,366.08,367.36,10402.0
2025-03-04 10:25:00,367.6,368.15,367.32,367.87,7125.0,367.6,368.15,367.32,367.87,7125.0
2025-03-04 10:30:00,367.59,368.25,366.47,367.26,5655.0,367.59,368.25,366.47,367.26,5655.0
2025-03-04 10:35:00,367.46,368.03,366.4,367.85,5406.0,367.46,368.03,366.4,367.85,5406.0
2025-03-04 10:40:00,367.94,368.67,367.29,368.62,4903.0,367.94,368.67,367.29,368.62,4903.0
2025-03-04 10:45:00,368.71,369.24,368.4,369.0,4200.0,368.71,369.24,368.4,369.0,4200.0
2025-03-04 10:50:00,368.86,369.28,368.37,368.98,4368.0,368.86,369.28,368.37,368.98,4368.0
2025-03-04 10:55:00,369.25,369.56,369.16,369.34,1927.0,369.25,369.56,369.16,369.34,1927.0
2025-03-04 11:00:00,369.38,369.38,368.46,368.81,4481.0,369.38,369.38,368.46,368.81,4481.0
2025-03-04 11:05:00,368.59,368.59,367.9,368.35,4435.0,368.59,368.59,367.9,368.35,4435.0
2025-03-04 11:10:00,368.35,368.54,367.92,368.22,3534.0,368.35,368.54,367.92,368.22,3534.0
2025-03-04 11:15:00,368.14,368.28,367.43,367.5,3436.0,368.14,368.28,367.43,367.5,3436.0
2025-03-04 11:20:00,367.5,367.85,367.12,367.2,2600.0,367.5,367.85,367.12,367.2,2600.0
2025-03-04 11:25:00,367.24,368.59,367.24,368.59,7147.0,367.24,368.59,367.24,368.59,7147.0
2025-03-04 11:30:00,369.7,370.08,369.44,369.93,3750.0,369.7,370.08,369.44,369.93,3750.0
2025-03-04 11:35:00,369.91,370.0,369.52,369.8,3166.0,369.91,370.0,369.52,369.8,3166.0
2025-03-04 11:40:00,369.8,370.93,369.8,370.85,2800.0,369.8,370.93,369.8,370.85,2800.0
2025-03-04 11:45:00,370.85,371.5,370.58,371.5,5601.0,370.85,371.5,370.58,371.5,5601.0
2025-03-04 11:50:00,371.44,371.71,371.28,371.57,3928.0,371.44,371.71,371.28,371.57,3928.0
2025-03-04 11:55:00,371.71,371.85,370.58,370.96,4500.0,371.71,371.85,370.58,370.96,4500.0
2025-03-04 12:00:00,370.96,371.87,370.96,371.87,2743.0,370.96,371.87,370.96,371.87,2743.0
2025-03-04 12:05:00,371.56,371.72,370.84,371.72,4530.0,371.56,371.72,370.84,371.72,4530.0
2025-03-04 12:10:00,371.62,371.99,371.3,371.99,1924.0,371.62,371.99,371.3,371.99,1924.0
2025-03-04 12:15:00,372.1,372.31,372.03,372.15,1491.0,372.1,372.31,372.03,372.15,1491.0
2025-03-04 12:20:00,372.12,373.07,371.82,373.04,2900.0,372.12,373.07,371.82,373.04,2900.0
2025-03-04 12:25:00,372.8,373.4,372.8,373.01,1945.0,372.8,373.4,372.8,373.01,1945.0
2025-03-04 12:30:00,373.3,373.3,372.01,372.37,3740.0,373.3,373.3,372.01,372.37,3740.0
2025-03-04 12:35:00,372.38,372.52,371.57,371.83,4783.0,372.38,372.52,371.57,371.83,4783.0
2025-03-04 12:40:00,371.9,372.19,371.33,371.48,3714.0,371.9,372.19,371.33,371.48,3714.0
2025-03-04 12:45:00,371.45,371.99,371.12,371.76,6192.0,371.45,371.99,371.12,371.76,6192.0
2025-03-04 12:50:00,371.85,371.85,370.82,371.21,4203.0,371.85,371.85,370.82,371.21,4203.0
2025-03-04 12:55:00,371.13,371.13,370.73,371.05,3270.0,371.13,371.13,370.73,371.05,3270.0
2025-03-04 13:00:00,371.23,372.21,371.23,371.99,3184.0,371.23,372.21,371.23,371.99,3184.0
2025-03-04 13:05:00,371.75,372.38,371.58,372.21,6965.0,371.75,372.38,371.58,372.21,6965.0
2025-03-04 13:10:00,372.48,372.77,372.46,372.74,1652.0,372.48,372.77,372.46,372.74,1652.0
2025-03-04 13:15:00,372.69,372.69,371.42,371.73,3671.0,372.69,372.69,371.42,371.73,3671.0
2025-03-04 13:20:00,371.71,371.71,370.72,371.04,1934.0,371.71,371.71,370.72,371.04,1934.0
2025-03-04 13:25:00,370.98,370.98,370.59,370.6,1000.0,370.98,370.98,370.59,370.6,1000.0
2025-03-04 13:30:00,370.6,370.6,361.86,368.03,55739.0,370.6,370.6,361.86,368.03,55739.0
2025-03-04 13:35:00,368.0,369.76,365.79,369.65,8901.0,368.0,369.76,365.79,369.65,8901.0
2025-03-04 13:40:00,369.1,370.1,366.35,366.86,8169.0,369.1,370.1,366.35,366.86,8169.0
2025-03-04 13:45:00,366.87,368.8,366.75,368.79,6294.0,366.87,368.8,366.75,368.79,6294.0
2025-03-04 13:50:00,368.31,368.45,368.13,368.2,2826.0,368.31,368.45,368.13,368.2,2826.0
2025-03-04 13:55:00,368.28,368.73,368.23,368.24,1300.0,368.28,368.73,368.23,368.24,1300.0
2025-03-04 14:00:00,368.27,369.36,368.26,369.36,1920.0,368.27,369.36,368.26,369.36,1920.0
2025-03-04 14:05:00,369.56,370.03,369.56,369.95,1654.0,369.56,370.03,369.56,369.95,1654.0
2025-03-04 14:10:00,369.87,370.16,369.55,370.16,1200.0,369.87,370.16,369.55,370.16,1200.0
2025-03-04 14:15:00,370.31,370.59,370.09,370.59,1752.0,370.31,370.59,370.09,370.59,1752.0
2025-03-04 14:20:00,370.41,371.08,370.32,371.08,2195.0,370.41,371.08,370.32,371.08,2195.0
2025-03-04 14:25:00,371.09,371.1,369.6,369.6,8238.0,371.09,371.1,369.6,369.6,8238.0
2025-03-04 14:30:00,369.56,369.77,369.36,369.75,3611.0,369.56,369.77,369.36,369.75,3611.0
2025-03-04 14:35:00,369.06,369.96,369.06,369.52,3299.0,369.06,369.96,369.06,369.52,3299.0
2025-03-04 14:40:00,369.94,369.94,369.5,369.5,938.0,369.94,369.94,369.5,369.5,938.0
2025-03-04 14:45:00,369.49,370.39,369.49,370.38,2099.0,369.49,370.39,369.49,370.38,2099.0
2025-03-04 14:50:00,370.72,370.82,370.38,370.69,1766.0,370.72,370.82,370.38,370.69,1766.0
2025-03-04 14:55:00,370.41,370.71,370.38,370.61,647.0,370.41,370.71,370.38,370.61,647.0
2025-03-04 15:00:00,370.92,371.09,370.35,370.62,3788.0,370.92,371.09,370.35,370.62,3788.0
2025-03-04 15:05:00,370.62,371.12,370.61,370.71,2120.0,370.62,371.12,370.61,370.71,2120.0
2025-03-04 15:10:00,371.07,371.08,370.63,370.76,3509.0,371.07,371.08,370.63,370.76,3509.0
2025-03-04 15:15:00,371.01,371.7,370.86,371.38,2157.0,371.01,371.7,370.86,371.38,2157.0
2025-03-04 15:20:00,371.33,372.26,371.32,372.25,5578.0,371.33,372.26,371.32,372.25,5578.0
2025-03-04 15:25:00,372.13,372.13,370.86,370.89,2945.0,372.13,372.13,370.86,370.89,2945.0
2025-03-04 15:30:00,370.91,370.91,369.2,369.37,4558.0,370.91,370.91,369.2,369.37,4558.0
2025-03-04 15:35:00,369.62,369.71,369.32,369.61,2617.0,369.62,369.71,369.32,369.61,2617.0
2025-03-04 15:40:00,369.61,370.21,368.86,370.17,6209.0,369.61,370.21,368.86,370.17,6209.0
2025-03-04 15:45:00,370.17,370.17,369.63,369.88,2205.0,370.17,370.17,369.63,369.88,2205.0
2025-03-04 15:50:00,369.58,369.58,367.68,368.24,16317.0,369.58,369.58,367.68,368.24,16317.0
2025-03-04 15:55:00,368.31,369.13,368.1,368.29,22762.0,368.31,369.13,368.1,368.29,22762.0
2025-03-05 09:30:00,368.2,372.84,367.69,372.34,13325.0,368.2,372.84,367.69,372.34,13325.0
2025-03-05 09:35:00,371.03,372.26,369.8,371.68,5820.0,371.03,372.26,369.8,371.68,5820.0
2025-03-05 09:40:00,371.49,374.21,371.44,374.05,3422.0,371.49,374.21,371.44,374.05,3422.0
2025-03-05 09:45:00,374.32,375.72,374.32,374.86,5068.0,374.32,375.72,374.32,374.86,5068.0
2025-03-05 09:50:00,374.93,374.96,372.37,372.37,3954.0,374.93,374.96,372.37,372.37,3954.0
2025-03-05 09:55:00,373.17,373.87,372.36,373.87,2737.0,373.17,373.87,372.36,373.87,2737.0
2025-03-05 10:00:00,375.76,375.76,373.12,373.25,3505.0,375.76,375.76,373.12,373.25,3505.0
2025-03-05 10:05:00,373.03,373.42,372.74,372.96,2245.0,373.03,373.42,372.74,372.96,2245.0
2025-03-05 10:10:00,372.99,373.13,371.98,371.98,1731.0,372.99,373.13,371.98,371.98,1731.0
2025-03-05 10:15:00,371.37,372.91,371.37,372.85,4747.0,371.37,372.91,371.37,372.85,4747.0
2025-03-05 10:20:00,372.41,373.38,371.89,372.88,9361.0,372.41,373.38,371.89,372.88,9361.0
2025-03-05 10:25:00,372.62,373.05,371.54,371.54,5994.0,372.62,373.05,371.54,371.54,5994.0
2025-03-05 10:30:00,371.59,371.99,370.92,371.98,3046.0,371.59,371.99,370.92,371.98,3046.0
2025-03-05 10:35:00,371.98,373.34,371.97,373.34,2759.0,371.98,373.34,371.97,373.34,2759.0
2025-03-05 10:40:00,373.88,373.88,372.72,372.9,1405.0,373.88,373.88,372.72,372.9,1405.0
2025-03-05 10:45:00,372.93,373.29,372.5,372.5,3859.0,372.93,373.29,372.5,372.5,3859.0
2025-03-05 10:50:00,372.5,374.0,372.23,374.0,3300.0,372.5,374.0,372.23,374.0,3300.0
2025-03-05 10:55:00,374.06,374.29,373.64,373.68,800.0,374.06,374.29,373.64,373.68,800.0
2025-03-05 11:00:00,373.54,373.89,373.14,373.19,6600.0,373.54,373.89,373.14,373.19,6600.0
2025-03-05 11:05:00,373.52,373.74,372.92,372.92,8354.0,373.52,373.74,372.92,372.92,8354.0
2025-03-05 11:10:00,373.08,373.08,371.29,371.36,5995.0,373.08,373.08,371.29,371.36,5995.0
2025-03-05 11:15:00,371.7,371.91,371.37,371.83,4031.0,371.7,371.91,371.37,371.83,4031.0
2025-03-05 11:20:00,371.71,371.71,371.26,371.41,3938.0,371.71,371.71,371.26,371.41,3938.0
2025-03-05 11:25:00,371.43,371.66,370.39,370.49,3858.0,371.43,371.66,370.39,370.49,3858.0
2025-03-05 11:30:00,370.79,370.9,370.04,370.04,6050.0,370.79,370.9,370.04,370.04,6050.0
2025-03-05 11:35:00,369.99,370.85,369.8,370.85,4158.0,369.99,370.85,369.8,370.85,4158.0
2025-03-05 11:40:00,370.47,371.53,370.26,370.54,4934.0,370.47,371.53,370.26,370.54,4934.0
2025-03-05 11:45:00,370.7,370.96,370.26,370.83,1493.0,370.7,370.96,370.26,370.83,1493.0
2025-03-05 11:50:00,370.63,370.64,370.25,370.58,1642.0,370.63,370.64,370.25,370.58,1642.0
2025-03-05 11:55:00,370.69,371.87,370.69,371.64,3217.0,370.69,371.87,370.69,371.64,3217.0
2025-03-05 12:00:00,371.71,373.37,371.71,372.61,4617.0,371.71,373.37,371.71,372.61,4617.0
2025-03-05 12:05:00,372.54,372.56,372.16,372.48,3280.0,372.54,372.56,372.16,372.48,3280.0
2025-03-05 12:10:00,372.4,373.0,372.22,372.54,2465.0,372.4,373.0,372.22,372.54,2465.0
2025-03-05 12:15:00,372.54,373.27,372.54,372.91,1713.0,372.54,373.27,372.54,372.91,1713.0
2025-03-05 12:20:00,372.83,373.48,372.75,373.23,1513.0,372.83,373.48,372.75,373.23,1513.0
2025-03-05 12:25:00,373.28,373.73,373.19,373.53,2636.0,373.28,373.73,373.19,373.53,2636.0
2025-03-05 12:30:00,373.8,373.8,373.41,373.42,2209.0,373.8,373.8,373.41,373.42,2209.0
2025-03-05 12:35:00,373.66,374.0,373.61,373.62,3295.0,373.66,374.0,373.61,373.62,3295.0
2025-03-05 12:40:00,373.79,373.79,372.99,373.19,4499.0,373.79,373.79,372.99,373.19,4499.0
2025-03-05 12:45:00,373.07,373.91,372.74,373.88,5717.0,373.07,373.91,372.74,373.88,5717.0
2025-03-05 12:50:00,373.77,375.3,373.76,375.1,6278.0,373.77,375.3,373.76,375.1,6278.0
2025-03-05 12:55:00,375.1,375.42,374.68,375.01,4104.0,375.1,375.42,374.68,375.01,4104.0
2025-03-05 13:00:00,374.88,375.6,374.87,375.33,2978.0,374.88,375.6,374.87,375.33,2978.0
2025-03-05 13:05:00,375.1,376.24,374.8,375.11,6399.0,375.1,376.24,374.8,375.11,6399.0
2025-03-05 13:10:00,375.28,375.5,374.82,375.1,3265.0,375.28,375.5,374.82,375.1,3265.0
2025-03-05 13:15:00,375.23,375.24,374.56,375.06,3010.0,375.23,375.24,374.56,375.06,3010.0
2025-03-05 13:20:00,375.31,375.41,374.87,375.17,1898.0,375.31,375.41,374.87,375.17,1898.0
2025-03-05 13:25:00,375.31,375.31,374.74,375.2,3375.0,375.31,375.31,374.74,375.2,3375.0
2025-03-05 13:30:00,375.19,375.64,374.97,375.29,3873.0,375.19,375.64,374.97,375.29,3873.0
2025-03-05 13:35:00,375.37,375.93,375.11,375.93,6449.0,375.37,375.93,375.11,375.93,6449.0
2025-03-05 13:40:00,375.64,375.65,375.0,375.1,10222.0,375.64,375.65,375.0,375.1,10222.0
2025-03-05 13:45:00,375.11,376.55,375.1,376.55,2577.0,375.11,376.55,375.1,376.55,2577.0
2025-03-05 13:50:00,376.49,376.6,375.92,375.92,2545.0,376.49,376.6,375.92,375.92,2545.0
2025-03-05 13:55:00,375.89,376.35,375.89,376.13,1735.0,375.89,376.35,375.89,376.13,1735.0
2025-03-05 14:00:00,376.13,377.51,375.82,377.51,6502.0,376.13,377.51,375.82,377.51,6502.0
2025-03-05 14:05:00,377.27,378.77,377.21,378.46,3100.0,377.27,378.77,377.21,378.46,3100.0
2025-03-05 14:10:00,378.34,378.44,377.47,377.98,7088.0,378.34,378.44,377.47,377.98,7088.0
2025-03-05 14:15:00,378.15,378.3,377.56,377.57,2685.0,378.15,378.3,377.56,377.57,2685.0
2025-03-05 14:20:00,377.48,378.21,377.48,377.73,2706.0,377.48,378.21,377.48,377.73,2706.0
2025-03-05 14:25:00,377.76,378.51,377.52,377.93,2304.0,377.76,378.51,377.52,377.93,2304.0
2025-03-05 14:30:00,378.13,378.45,377.93,377.93,5447.0,378.13,378.45,377.93,377.93,5447.0
2025-03-05 14:35:00,378.46,378.46,377.37,377.84,5693.0,378.46,378.46,377.37,377.84,5693.0
2025-03-05 14:40:00,377.61,377.94,377.35,377.58,11063.0,377.61,377.94,377.35,377.58,11063.0
2025-03-05 14:45:00,377.63,377.91,377.63,377.91,1237.0,377.63,377.91,377.63,377.91,1237.0
2025-03-05 14:50:00,377.82,379.07,377.82,378.69,4526.0,377.82,379.07,377.82,378.69,4526.0
2025-03-05 14:55:00,378.81,378.82,378.09,378.2,7704.0,378.81,378.82,378.09,378.2,7704.0
2025-03-05 15:00:00,378.32,378.97,378.32,378.97,1857.0,378.32,378.97,378.32,378.97,1857.0
2025-03-05 15:05:00,379.13,379.21,378.86,379.21,1900.0,379.13,379.21,378.86,379.21,1900.0
2025-03-05 15:10:00,379.21,379.85,379.16,379.69,3617.0,379.21,379.85,379.16,379.69,3617.0
2025-03-05 15:15:00,379.69,379.81,378.29,379.09,10232.0,379.69,379.81,378.29,379.09,10232.0
2025-03-05 15:20:00,379.18,379.34,378.8,379.17,5447.0,379.18,379.34,378.8,379.17,5447.0
2025-03-05 15:25:00,379.24,380.0,379.24,379.87,3595.0,379.24,380.0,379.24,379.87,3595.0
2025-03-05 15:30:00,379.61,379.7,378.45,378.81,7252.0,379.61,379.7,378.45,378.81,7252.0
2025-03-05 15:35:00,378.51,379.93,378.51,379.53,15033.0,378.51,379.93,378.51,379.53,15033.0
2025-03-05 15:40:00,379.49,380.29,379.46,379.54,11180.0,379.49,380.29,379.46,379.54,11180.0
2025-03-05 15:45:00,379.47,379.47,378.69,378.81,7564.0,379.47,379.47,378.69,378.81,7564.0
2025-03-05 15:50:00,379.02,379.26,378.17,378.79,18685.0,379.02,379.26,378.17,378.79,18685.0
2025-03-05 15:55:00,378.58,378.9,378.05,378.66,41231.0,378.58,378.9,378.05,378.66,41231.0
2025-03-06 09:30:00,378.89,379.99,377.01,377.8,11270.0,378.89,379.99,377.01,377.8,11270.0
2025-03-06 09:35:00,377.5,378.09,376.27,378.09,4690.0,377.5,378.09,376.27,378.09,4690.0
2025-03-06 09:40:00,378.01,378.28,377.09,377.25,4716.0,378.01,378.28,377.09,377.25,4716.0
2025-03-06 09:45:00,376.58,377.68,376.58,377.68,7314.0,376.58,377.68,376.58,377.68,7314.0
2025-03-06 09:50:00,378.13,378.73,377.57,377.57,13772.0,378.13,378.73,377.57,377.57,13772.0
2025-03-06 09:55:00,377.85,378.38,377.61,378.34,7504.0,377.85,378.38,377.61,378.34,7504.0
2025-03-06 10:00:00,378.2,380.15,378.2,380.11,3866.0,378.2,380.15,378.2,380.11,3866.0
2025-03-06 10:05:00,380.45,381.72,380.45,381.44,3971.0,380.45,381.72,380.45,381.44,3971.0
2025-03-06 10:10:00,381.06,381.06,380.44,380.63,5138.0,381.06,381.06,380.44,380.63,5138.0
2025-03-06 10:15:00,380.59,381.08,380.31,380.33,4767.0,380.59,381.08,380.31,380.33,4767.0
2025-03-06 10:20:00,380.1,380.15,379.7,379.91,11039.0,380.1,380.15,379.7,379.91,11039.0
2025-03-06 10:25:00,379.91,380.85,379.7,380.3,8416.0,379.91,380.85,379.7,380.3,8416.0
2025-03-06 10:30:00,380.4,381.23,380.4,381.1,7854.0,380.4,381.23,380.4,381.1,7854.0
2025-03-06 10:35:00,381.1,381.79,380.73,381.79,6956.0,381.1,381.79,380.73,381.79,6956.0
2025-03-06 10:40:00,382.0,382.67,382.0,382.67,2650.0,382.0,382.67,382.0,382.67,2650.0
2025-03-06 10:45:00,382.56,382.56,381.77,381.96,8082.0,382.56,382.56,381.77,381.96,8082.0
2025-03-06 10:50:00,381.96,382.35,381.52,381.52,5996.0,381.96,382.35,381.52,381.52,5996.0
2025-03-06 10:55:00,381.54,382.26,381.52,382.26,1000.0,381.54,382.26,381.52,382.26,1000.0
2025-03-06 11:00:00,382.07,382.21,381.45,381.55,1379.0,382.07,382.21,381.45,381.55,1379.0
2025-03-06 11:05:00,381.09,382.41,380.84,382.41,7050.0,381.09,382.41,380.84,382.41,7050.0
2025-03-06 11:10:00,382.1,383.02,382.03,382.03,19268.0,382.1,383.02,382.03,382.03,19268.0
2025-03-06 11:15:00,381.93,381.97,380.96,381.43,6456.0,381.93,381.97,380.96,381.43,6456.0
2025-03-06 11:20:00,381.52,381.52,380.82,381.11,3900.0,381.52,381.52,380.82,381.11,3900.0
2025-03-06 11:25:00,381.1,381.1,380.18,380.98,8515.0,381.1,381.1,380.18,380.98,8515.0
2025-03-06 11:30:00,381.25,381.53,380.75,381.22,6274.0,381.25,381.53,380.75,381.22,6274.0
2025-03-06 11:35:00,381.71,381.71,380.54,380.94,6361.0,381.71,381.71,380.54,380.94,6361.0
2025-03-06 11:40:00,380.84,381.55,380.84,381.47,2400.0,380.84,381.55,380.84,381.47,2400.0
2025-03-06 11:45:00,381.47,381.51,379.97,379.99,7981.0,381.47,381.51,379.97,379.99,7981.0
2025-03-06 11:50:00,379.67,380.43,379.6,380.1,6900.0,379.67,380.43,379.6,380.1,6900.0
2025-03-06 11:55:00,379.92,379.98,379.41,379.59,9092.0,379.92,379.98,379.41,379.59,9092.0
2025-03-06 12:00:00,379.59,380.0,378.35,378.9,24833.0,379.59,380.0,378.35,378.9,24833.0
2025-03-06 12:05:00,378.62,378.95,377.6,378.23,7392.0,378.62,378.95,377.6,378.23,7392.0
2025-03-06 12:10:00,377.19,377.4,376.62,377.4,2010.0,377.19,377.4,376.62,377.4,2010.0
2025-03-06 12:15:00,377.04,377.19,376.75,377.05,1779.0,377.04,377.19,376.75,377.05,1779.0
2025-03-06 12:20:00,377.13,377.64,377.13,377.5,2091.0,377.13,377.64,377.13,377.5,2091.0
2025-03-06 12:25:00,377.35,378.09,377.18,377.78,6762.0,377.35,378.09,377.18,377.78,6762.0
2025-03-06 12:30:00,377.78,378.69,377.77,378.47,8882.0,377.78,378.69,377.77,378.47,8882.0
2025-03-06 12:35:00,378.09,378.57,377.96,378.18,2419.0,378.09,378.57,377.96,378.18,2419.0
2025-03-06 12:40:00,378.34,378.8,378.34,378.46,6063.0,378.34,378.8,378.34,378.46,6063.0
2025-03-06 12:45:00,378.46,378.46,376.37,376.72,9428.0,378.46,378.46,376.37,376.72,9428.0
2025-03-06 12:50:00,376.71,377.13,376.37,376.92,2065.0,376.71,377.13,376.37,376.92,2065.0
2025-03-06 12:55:00,377.27,377.9,376.95,377.9,1517.0,377.27,377.9,376.95,377.9,1517.0
2025-03-06 13:00:00,377.54,377.54,376.39,376.51,7600.0,377.54,377.54,376.39,376.51,7600.0
2025-03-06 13:05:00,376.56,377.04,376.56,377.0,4513.0,376.56,377.04,376.56,377.0,4513.0
2025-03-06 13:10:00,376.73,377.21,376.65,377.2,4181.0,376.73,377.21,376.65,377.2,4181.0
2025-03-06 13:15:00,377.21,377.58,376.97,377.55,1542.0,377.21,377.58,376.97,377.55,1542.0
2025-03-06 13:20:00,377.16,377.67,377.11,377.41,4982.0,377.16,377.67,377.11,377.41,4982.0
2025-03-06 13:25:00,377.4,377.57,376.39,376.41,13755.0,377.4,377.57,376.39,376.41,13755.0
2025-03-06 13:30:00,376.43,377.35,376.42,376.65,6151.0,376.43,377.35,376.42,376.65,6151.0
2025-03-06 13:35:00,376.62,376.87,376.3,376.38,6310.0,376.62,376.87,376.3,376.38,6310.0
2025-03-06 13:40:00,376.34,376.45,375.67,376.45,5486.0,376.34,376.45,375.67,376.45,5486.0
2025-03-06 13:45:00,376.57,377.25,376.57,377.05,1806.0,376.57,377.25,376.57,377.05,1806.0
2025-03-06 13:50:00,377.19,377.84,376.8,377.04,9281.0,377.19,377.84,376.8,377.04,9281.0
2025-03-06 13:55:00,377.25,377.38,376.87,377.28,9990.0,377.25,377.38,376.87,377.28,9990.0
2025-03-06 14:00:00,377.4,377.48,375.93,375.94,3442.0,377.4,377.48,375.93,375.94,3442.0
2025-03-06 14:05:00,376.47,376.67,375.76,376.56,3541.0,376.47,376.67,375.76,376.56,3541.0
2025-03-06 14:10:00,376.9,377.01,376.13,376.8,3104.0,376.9,377.01,376.13,376.8,3104.0
2025-03-06 14:15:00,376.48,377.51,376.48,377.04,2219.0,376.48,377.51,376.48,377.04,2219.0
2025-03-06 14:20:00,377.27,377.27,376.62,376.97,3068.0,377.27,377.27,376.62,376.97,3068.0
2025-03-06 14:25:00,376.89,377.17,376.55,377.04,3200.0,376.89,377.17,376.55,377.04,3200.0
2025-03-06 14:30:00,376.86,377.17,376.23,377.17,4827.0,376.86,377.17,376.23,377.17,4827.0
2025-03-06 14:35:00,377.18,377.37,376.66,377.37,2208.0,377.18,377.37,376.66,377.37,2208.0
2025-03-06 14:40:00,377.34,378.09,377.18,378.09,5595.0,377.34,378.09,377.18,378.09,5595.0
2025-03-06 14:45:00,378.42,380.27,378.14,380.27,4209.0,378.42,380.27,378.14,380.27,4209.0
2025-03-06 14:50:00,380.0,381.12,379.97,380.21,18455.0,380.0,381.12,379.97,380.21,18455.0
2025-03-06 14:55:00,380.19,380.97,378.36,378.36,5418.0,380.19,380.97,378.36,378.36,5418.0
2025-03-06 15:00:00,377.57,378.5,377.28,378.37,2764.0,377.57,378.5,377.28,378.37,2764.0
2025-03-06 15:05:00,377.75,378.39,377.41,377.5,2700.0,377.75,378.39,377.41,377.5,2700.0
2025-03-06 15:10:00,377.48,380.33,377.44,380.13,14315.0,377.48,380.33,377.44,380.13,14315.0
2025-03-06 15:15:00,380.65,380.84,379.23,379.87,5999.0,380.65,380.84,379.23,379.87,5999.0
2025-03-06 15:20:00,379.99,379.99,379.24,379.57,4268.0,379.99,379.99,379.24,379.57,4268.0
2025-03-06 15:25:00,379.56,380.33,379.17,380.33,3270.0,379.56,380.33,379.17,380.33,3270.0
2025-03-06 15:30:00,380.55,380.88,380.36,380.64,4624.0,380.55,380.88,380.36,380.64,4624.0
2025-03-06 15:35:00,380.34,380.83,380.08,380.13,5643.0,380.34,380.83,380.08,380.13,5643.0
2025-03-06 15:40:00,379.82,380.36,379.7,379.92,12611.0,379.82,380.36,379.7,379.92,12611.0
2025-03-06 15:45:00,380.07,380.97,379.56,380.73,26863.0,380.07,380.97,379.56,380.73,26863.0
2025-03-06 15:50:00,380.73,383.0,380.22,382.88,53214.0,380.73,383.0,380.22,382.88,53214.0
2025-03-06 15:55:00,382.95,384.95,382.17,382.82,101276.0,382.95,384.95,382.17,382.82,101276.0
2025-03-07 09:30:00,381.95,386.1,381.2,386.1,10618.0,381.95,386.1,381.2,386.1,10618.0
2025-03-07 09:35:00,386.17,389.53,386.05,388.26,9630.0,386.17,389.53,386.05,388.26,9630.0
2025-03-07 09:40:00,388.02,390.0,388.01,389.62,5565.0,388.02,390.0,388.01,389.62,5565.0
2025-03-07 09:45:00,389.34,391.07,389.34,390.73,17771.0,389.34,391.07,389.34,390.73,17771.0
2025-03-07 09:50:00,390.94,391.61,389.35,389.35,20728.0,390.94,391.61,389.35,389.35,20728.0
2025-03-07 09:55:00,389.48,389.74,388.33,389.33,2598.0,389.48,389.74,388.33,389.33,2598.0
2025-03-07 10:00:00,389.66,390.37,389.09,389.85,5945.0,389.66,390.37,389.09,389.85,5945.0
2025-03-07 10:05:00,389.69,389.76,387.96,388.29,5228.0,389.69,389.76,387.96,388.29,5228.0
2025-03-07 10:10:00,388.3,388.61,387.0,387.0,4368.0,388.3,388.61,387.0,387.0,4368.0
2025-03-07 10:15:00,386.96,386.96,385.26,385.79,6517.0,386.96,386.96,385.26,385.79,6517.0
2025-03-07 10:20:00,385.81,386.35,384.54,385.1,13873.0,385.81,386.35,384.54,385.1,13873.0
2025-03-07 10:25:00,385.1,385.72,384.23,384.25,8653.0,385.1,385.72,384.23,384.25,8653.0
2025-03-07 10:30:00,384.41,384.57,382.91,384.28,24725.0,384.41,384.57,382.91,384.28,24725.0
2025-03-07 10:35:00,384.14,384.14,383.19,383.7,6527.0,384.14,384.14,383.19,383.7,6527.0
2025-03-07 10:40:00,383.7,384.29,382.61,382.98,25550.0,383.7,384.29,382.61,382.98,25550.0
2025-03-07 10:45:00,382.59,384.7,382.59,384.53,11100.0,382.59,384.7,382.59,384.53,11100.0
2025-03-07 10:50:00,384.5,384.51,383.06,383.13,4921.0,384.5,384.51,383.06,383.13,4921.0
2025-03-07 10:55:00,383.31,383.33,381.12,381.12,7384.0,383.31,383.33,381.12,381.12,7384.0
2025-03-07 11:00:00,381.43,382.2,381.11,381.56,12435.0,381.43,382.2,381.11,381.56,12435.0
2025-03-07 11:05:00,381.56,381.56,380.03,380.14,2391.0,381.56,381.56,380.03,380.14,2391.0
2025-03-07 11:10:00,380.53,381.42,380.07,380.13,12146.0,380.53,381.42,380.07,380.13,12146.0
2025-03-07 11:15:00,380.0,380.0,378.84,379.5,7676.0,380.0,380.0,378.84,379.5,7676.0
2025-03-07 11:20:00,379.43,379.61,378.99,378.99,4296.0,379.43,379.61,378.99,378.99,4296.0
2025-03-07 11:25:00,378.94,379.71,378.16,378.33,14137.0,378.94,379.71,378.16,378.33,14137.0
2025-03-07 11:30:00,378.63,378.84,376.08,376.08,13198.0,378.63,378.84,376.08,376.08,13198.0
2025-03-07 11:35:00,376.22,376.94,375.87,376.59,17115.0,376.22,376.94,375.87,376.59,17115.0
2025-03-07 11:40:00,376.12,376.12,374.09,374.38,13540.0,376.12,376.12,374.09,374.38,13540.0
2025-03-07 11:45:00,374.37,374.54,373.79,374.25,7057.0,374.37,374.54,373.79,374.25,7057.0
2025-03-07 11:50:00,374.47,375.56,373.9,375.28,10084.0,374.47,375.56,373.9,375.28,10084.0
2025-03-07 11:55:00,375.63,375.66,373.62,373.86,23046.0,375.63,375.66,373.62,373.86,23046.0
2025-03-07 12:00:00,373.48,373.48,372.41,372.41,10845.0,373.48,373.48,372.41,372.41,10845.0
2025-03-07 12:05:00,372.37,373.06,371.72,372.05,18179.0,372.37,373.06,371.72,372.05,18179.0
2025-03-07 12:10:00,372.4,372.81,371.88,372.35,10328.0,372.4,372.81,371.88,372.35,10328.0
2025-03-07 12:15:00,372.32,372.32,371.19,371.55,4062.0,372.32,372.32,371.19,371.55,4062.0
2025-03-07 12:20:00,371.41,371.47,371.03,371.37,3323.0,371.41,371.47,371.03,371.37,3323.0
2025-03-07 12:25:00,371.37,372.65,371.36,372.65,5497.0,371.37,372.65,371.36,372.65,5497.0
2025-03-07 12:30:00,372.89,374.43,372.69,374.43,3953.0,372.89,374.43,372.69,374.43,3953.0
2025-03-07 12:35:00,374.25,375.38,374.17,374.96,7622.0,374.25,375.38,374.17,374.96,7622.0
2025-03-07 12:40:00,375.06,376.43,375.06,376.17,3802.0,375.06,376.43,375.06,376.17,3802.0
2025-03-07 12:45:00,376.32,377.01,375.33,375.33,11381.0,376.32,377.01,375.33,375.33,11381.0
2025-03-07 12:50:00,375.84,376.82,375.74,376.77,6463.0,375.84,376.82,375.74,376.77,6463.0
2025-03-07 12:55:00,376.77,377.13,373.03,374.74,15328.0,376.77,377.13,373.03,374.74,15328.0
2025-03-07 13:00:00,374.86,376.52,374.53,376.4,3971.0,374.86,376.52,374.53,376.4,3971.0
2025-03-07 13:05:00,376.76,377.44,376.62,376.94,6929.0,376.76,377.44,376.62,376.94,6929.0
2025-03-07 13:10:00,377.12,378.87,377.11,378.81,5188.0,377.12,378.87,377.11,378.81,5188.0
2025-03-07 13:15:00,379.32,379.32,378.22,378.41,1840.0,379.32,379.32,378.22,378.41,1840.0
2025-03-07 13:20:00,378.79,378.84,378.16,378.58,5152.0,378.79,378.84,378.16,378.58,5152.0
2025-03-07 13:25:00,378.58,379.57,378.58,379.06,6361.0,378.58,379.57,378.58,379.06,6361.0
2025-03-07 13:30:00,378.78,379.52,378.77,379.37,2852.0,378.78,379.52,378.77,379.37,2852.0
2025-03-07 13:35:00,379.37,381.16,379.36,381.16,4870.0,379.37,381.16,379.36,381.16,4870.0
2025-03-07 13:40:00,381.12,381.12,380.1,380.59,5341.0,381.12,381.12,380.1,380.59,5341.0
2025-03-07 13:45:00,380.59,381.23,380.17,381.1,4219.0,380.59,381.23,380.17,381.1,4219.0
2025-03-07 13:50:00,381.09,381.33,381.09,381.33,2800.0,381.09,381.33,381.09,381.33,2800.0
2025-03-07 13:55:00,381.56,381.87,380.68,381.32,5248.0,381.56,381.87,380.68,381.32,5248.0
2025-03-07 14:00:00,381.71,381.86,380.98,381.42,3153.0,381.71,381.86,380.98,381.42,3153.0
2025-03-07 14:05:00,381.62,381.64,380.93,380.93,4610.0,381.62,381.64,380.93,380.93,4610.0
2025-03-07 14:10:00,381.05,381.69,380.98,381.18,3668.0,381.05,381.69,380.98,381.18,3668.0
2025-03-07 14:15:00,381.08,381.37,381.01,381.1,1700.0,381.08,381.37,381.01,381.1,1700.0
2025-03-07 14:20:00,381.41,381.44,380.7,380.74,3501.0,381.41,381.44,380.7,380.74,3501.0
2025-03-07 14:25:00,380.92,380.92,379.54,380.11,6204.0,380.92,380.92,379.54,380.11,6204.0
2025-03-07 14:30:00,380.12,380.78,379.72,380.78,9079.0,380.12,380.78,379.72,380.78,9079.0
2025-03-07 14:35:00,380.81,381.57,380.51,381.16,4528.0,380.81,381.57,380.51,381.16,4528.0
2025-03-07 14:40:00,381.42,382.36,381.07,381.4,9890.0,381.42,382.36,381.07,381.4,9890.0
2025-03-07 14:45:00,381.54,381.97,380.94,381.27,3930.0,381.54,381.97,380.94,381.27,3930.0
2025-03-07 14:50:00,380.95,382.03,380.95,382.02,11654.0,380.95,382.03,380.95,382.02,11654.0
2025-03-07 14:55:00,382.02,382.41,381.7,381.79,8397.0,382.02,382.41,381.7,381.79,8397.0
2025-03-07 15:00:00,381.68,382.47,381.38,382.37,6903.0,381.68,382.47,381.38,382.37,6903.0
2025-03-07 15:05:00,382.67,382.82,381.74,382.06,6484.0,382.67,382.82,381.74,382.06,6484.0
2025-03-07 15:10:00,382.04,382.61,381.7,381.72,8372.0,382.04,382.61,381.7,381.72,8372.0
2025-03-07 15:15:00,381.72,382.94,381.51,382.37,10135.0,381.72,382.94,381.51,382.37,10135.0
2025-03-07 15:20:00,382.33,382.75,381.49,381.7,8697.0,382.33,382.75,381.49,381.7,8697.0
2025-03-07 15:25:00,381.63,382.12,380.95,381.84,6625.0,381.63,382.12,380.95,381.84,6625.0
2025-03-07 15:30:00,381.65,382.4,381.64,381.83,5232.0,381.65,382.4,381.64,381.83,5232.0
2025-03-07 15:35:00,381.84,381.84,380.72,380.84,13716.0,381.84,381.84,380.72,380.84,13716.0
2025-03-07 15:40:00,381.06,381.57,380.48,381.12,11614.0,381.06,381.57,380.48,381.12,11614.0
2025-03-07 15:45:00,381.12,381.43,380.84,380.84,15719.0,381.12,381.43,380.84,380.84,15719.0
2025-03-07 15:50:00,381.0,381.0,379.26,379.44,30103.0,381.0,381.0,379.26,379.44,30103.0
2025-03-07 15:55:00,379.84,380.17,379.27,379.36,52840.0,379.84,380.17,379.27,379.36,52840.0
2025-03-10 09:30:00,378.5,385.64,378.5,381.75,30740.0,378.5,385.64,378.5,381.75,30740.0
2025-03-10 09:35:00,381.53,382.83,378.11,378.11,9502.0,381.53,382.83,378.11,378.11,9502.0
2025-03-10 09:40:00,378.91,379.57,376.46,377.33,25389.0,378.91,379.57,376.46,377.33,25389.0
2025-03-10 09:45:00,376.45,376.49,372.99,373.92,13171.0,376.45,376.49,372.99,373.92,13171.0
2025-03-10 09:50:00,373.92,376.23,373.91,374.65,9566.0,373.92,376.23,373.91,374.65,9566.0
2025-03-10 09:55:00,374.65,375.94,374.11,374.11,6513.0,374.65,375.94,374.11,374.11,6513.0
2025-03-10 10:00:00,374.8,374.8,372.7,372.71,11792.0,374.8,374.8,372.7,372.71,11792.0
2025-03-10 10:05:00,372.71,372.71,369.43,370.0,24673.0,372.71,372.71,369.43,370.0,24673.0
2025-03-10 10:10:00,369.72,371.31,369.25,370.37,8168.0,369.72,371.31,369.25,370.37,8168.0
2025-03-10 10:15:00,370.64,371.07,369.38,370.24,11020.0,370.64,371.07,369.38,370.24,11020.0
2025-03-10 10:20:00,370.28,371.4,370.2,370.96,20621.0,370.28,371.4,370.2,370.96,20621.0
2025-03-10 10:25:00,370.98,371.04,369.3,370.39,10662.0,370.98,371.04,369.3,370.39,10662.0
2025-03-10 10:30:00,370.55,370.78,367.87,368.46,16428.0,370.55,370.78,367.87,368.46,16428.0
2025-03-10 10:35:00,368.75,368.75,366.95,367.14,10009.0,368.75,368.75,366.95,367.14,10009.0
2025-03-10 10:40:00,367.35,368.62,366.95,367.96,10561.0,367.35,368.62,366.95,367.96,10561.0
2025-03-10 10:45:00,367.91,368.45,367.75,367.98,5114.0,367.91,368.45,367.75,367.98,5114.0
2025-03-10 10:50:00,368.69,368.69,366.04,366.39,11383.0,368.69,368.69,366.04,366.39,11383.0
2025-03-10 10:55:00,366.2,370.51,365.78,370.51,7507.0,366.2,370.51,365.78,370.51,7507.0
2025-03-10 11:00:00,370.81,372.37,370.75,372.08,6658.0,370.81,372.37,370.75,372.08,6658.0
2025-03-10 11:05:00,372.03,372.07,370.51,370.67,14791.0,372.03,372.07,370.51,370.67,14791.0
2025-03-10 11:10:00,370.25,370.29,369.28,370.04,7710.0,370.25,370.29,369.28,370.04,7710.0
2025-03-10 11:15:00,370.02,370.28,368.39,368.52,6920.0,370.02,370.28,368.39,368.52,6920.0
2025-03-10 11:20:00,368.09,368.94,367.21,368.78,21966.0,368.09,368.94,367.21,368.78,21966.0
2025-03-10 11:25:00,368.87,369.45,368.18,368.31,7461.0,368.87,369.45,368.18,368.31,7461.0
2025-03-10 11:30:00,367.84,368.87,367.47,368.3,5253.0,367.84,368.87,367.47,368.3,5253.0
2025-03-10 11:35:00,368.62,369.47,368.62,369.19,2025.0,368.62,369.47,368.62,369.19,2025.0
2025-03-10 11:40:00,369.14,369.17,367.58,368.35,7850.0,369.14,369.17,367.58,368.35,7850.0
2025-03-10 11:45:00,368.76,368.93,367.58,367.88,8250.0,368.76,368.93,367.58,367.88,8250.0
2025-03-10 11:50:00,368.0,368.83,367.81,368.36,3506.0,368.0,368.83,367.81,368.36,3506.0
2025-03-10 11:55:00,368.36,368.36,367.21,367.23,6756.0,368.36,368.36,367.21,367.23,6756.0
2025-03-10 12:00:00,367.19,368.48,367.18,367.69,2990.0,367.19,368.48,367.18,367.69,2990.0
2025-03-10 12:05:00,367.6,367.96,366.03,366.03,10831.0,367.6,367.96,366.03,366.03,10831.0
2025-03-10 12:10:00,366.0,366.44,365.63,365.63,6940.0,366.0,366.44,365.63,365.63,6940.0
2025-03-10 12:15:00,365.63,365.63,363.91,364.78,8112.0,365.63,365.63,363.91,364.78,8112.0
2025-03-10 12:20:00,364.77,364.77,364.3,364.77,1400.0,364.77,364.77,364.3,364.77,1400.0
2025-03-10 12:25:00,365.05,365.66,364.42,365.65,46391.0,365.05,365.66,364.42,365.65,46391.0
2025-03-10 12:30:00,365.61,367.13,365.6,367.13,3000.0,365.61,367.13,365.6,367.13,3000.0
2025-03-10 12:35:00,367.11,367.11,364.8,364.88,10015.0,367.11,367.11,364.8,364.88,10015.0
2025-03-10 12:40:00,364.95,365.72,364.91,365.28,4924.0,364.95,365.72,364.91,365.28,4924.0
2025-03-10 12:45:00,365.29,366.14,365.28,365.45,6054.0,365.29,366.14,365.28,365.45,6054.0
2025-03-10 12:50:00,365.45,365.46,362.99,363.35,4003.0,365.45,365.46,362.99,363.35,4003.0
2025-03-10 12:55:00,363.03,364.37,363.03,364.17,3774.0,363.03,364.37,363.03,364.17,3774.0
2025-03-10 13:00:00,364.15,364.55,363.34,363.64,3134.0,364.15,364.55,363.34,363.64,3134.0
2025-03-10 13:05:00,363.64,363.94,362.66,362.88,4854.0,363.64,363.94,362.66,362.88,4854.0
2025-03-10 13:10:00,362.88,363.44,362.88,363.22,6516.0,362.88,363.44,362.88,363.22,6516.0
2025-03-10 13:15:00,363.49,363.62,362.87,363.4,13787.0,363.49,363.62,362.87,363.4,13787.0
2025-03-10 13:20:00,363.38,364.66,363.38,364.59,9197.0,363.38,364.66,363.38,364.59,9197.0
2025-03-10 13:25:00,364.69,364.72,364.13,364.17,4458.0,364.69,364.72,364.13,364.17,4458.0
2025-03-10 13:30:00,364.05,367.95,363.89,367.58,16422.0,364.05,367.95,363.89,367.58,16422.0
2025-03-10 13:35:00,367.21,368.99,366.56,368.82,10615.0,367.21,368.99,366.56,368.82,10615.0
2025-03-10 13:40:00,369.37,372.96,369.35,371.84,38011.0,369.37,372.96,369.35,371.84,38011.0
2025-03-10 13:45:00,372.02,381.71,372.02,374.84,36512.0,372.02,381.71,372.02,374.84,36512.0
2025-03-10 13:50:00,374.84,376.43,372.91,374.17,40006.0,374.84,376.43,372.91,374.17,40006.0
2025-03-10 13:55:00,374.0,374.52,371.93,372.19,12760.0,374.0,374.52,371.93,372.19,12760.0
2025-03-10 14:00:00,372.14,372.9,371.66,372.25,3059.0,372.14,372.9,371.66,372.25,3059.0
2025-03-10 14:05:00,372.25,372.91,370.51,372.88,7914.0,372.25,372.91,370.51,372.88,7914.0
2025-03-10 14:10:00,372.39,373.07,371.72,371.94,5157.0,372.39,373.07,371.72,371.94,5157.0
2025-03-10 14:15:00,371.89,372.76,371.81,372.72,3180.0,371.89,372.76,371.81,372.72,3180.0
2025-03-10 14:20:00,372.75,373.9,372.75,373.63,5933.0,372.75,373.9,372.75,373.63,5933.0
2025-03-10 14:25:00,373.29,373.39,372.32,372.42,4000.0,373.29,373.39,372.32,372.42,4000.0
2025-03-10 14:30:00,372.69,372.69,371.33,371.79,4935.0,372.69,372.69,371.33,371.79,4935.0
2025-03-10 14:35:00,371.79,372.76,371.04,371.04,11139.0,371.79,372.76,371.04,371.04,11139.0
2025-03-10 14:40:00,370.67,370.67,369.98,370.1,4834.0,370.67,370.67,369.98,370.1,4834.0
2025-03-10 14:45:00,370.0,370.73,369.77,370.4,7082.0,370.0,370.73,369.77,370.4,7082.0
2025-03-10 14:50:00,370.55,371.18,369.1,369.1,5402.0,370.55,371.18,369.1,369.1,5402.0
2025-03-10 14:55:00,369.13,369.13,368.22,368.44,4779.0,369.13,369.13,368.22,368.44,4779.0
2025-03-10 15:00:00,368.36,368.69,367.67,367.69,2532.0,368.36,368.69,367.67,367.69,2532.0
2025-03-10 15:05:00,368.13,368.26,366.94,366.94,4116.0,368.13,368.26,366.94,366.94,4116.0
2025-03-10 15:10:00,367.1,369.56,366.68,369.5,9080.0,367.1,369.56,366.68,369.5,9080.0
2025-03-10 15:15:00,369.54,372.57,369.53,372.46,14469.0,369.54,372.57,369.53,372.46,14469.0
2025-03-10 15:20:00,372.6,373.45,372.2,372.81,10246.0,372.6,373.45,372.2,372.81,10246.0
2025-03-10 15:25:00,372.82,374.29,372.73,372.73,9047.0,372.82,374.29,372.73,372.73,9047.0
2025-03-10 15:30:00,372.75,373.83,372.7,373.61,6665.0,372.75,373.83,372.7,373.61,6665.0
2025-03-10 15:35:00,373.92,374.17,372.64,373.31,5782.0,373.92,374.17,372.64,373.31,5782.0
2025-03-10 15:40:00,373.37,373.37,371.84,371.84,11416.0,373.37,373.37,371.84,371.84,11416.0
2025-03-10 15:45:00,372.04,373.61,371.92,373.5,7605.0,372.04,373.61,371.92,373.5,7605.0
2025-03-10 15:50:00,373.58,375.42,373.35,373.73,24721.0,373.58,375.42,373.35,373.73,24721.0
2025-03-10 15:55:00,373.56,374.44,372.96,373.52,97687.0,373.56,374.44,372.96,373.52,97687.0
2025-03-11 09:30:00,371.33,376.52,369.6,375.09,22983.0,371.33,376.52,369.6,375.09,22983.0
2025-03-11 09:35:00,374.5,376.12,373.09,374.52,10611.0,374.5,376.12,373.09,374.52,10611.0
2025-03-11 09:40:00,375.09,375.15,371.69,373.67,7275.0,375.09,375.15,371.69,373.67,7275.0
2025-03-11 09:45:00,373.04,373.38,371.95,373.05,2941.0,373.04,373.38,371.95,373.05,2941.0
2025-03-11 09:50:00,373.33,374.39,372.46,372.46,6875.0,373.33,374.39,372.46,372.46,6875.0
2025-03-11 09:55:00,372.38,372.94,371.72,371.72,5555.0,372.38,372.94,371.72,371.72,5555.0
2025-03-11 10:00:00,371.18,372.29,369.28,369.31,3804.0,371.18,372.29,369.28,369.31,3804.0
2025-03-11 10:05:00,369.0,369.87,368.46,369.26,2654.0,369.0,369.87,368.46,369.26,2654.0
2025-03-11 10:10:00,368.83,368.83,365.39,365.39,9122.0,368.83,368.83,365.39,365.39,9122.0
2025-03-11 10:15:00,365.25,366.28,365.25,366.28,7014.0,365.25,366.28,365.25,366.28,7014.0
2025-03-11 10:20:00,365.92,366.18,364.82,366.18,8100.0,365.92,366.18,364.82,366.18,8100.0
2025-03-11 10:25:00,366.48,366.49,365.43,366.14,4807.0,366.48,366.49,365.43,366.14,4807.0
2025-03-11 10:30:00,366.58,367.0,365.29,365.64,4355.0,366.58,367.0,365.29,365.64,4355.0
2025-03-11 10:35:00,365.76,366.46,365.67,365.78,3833.0,365.76,366.46,365.67,365.78,3833.0
2025-03-11 10:40:00,365.79,366.59,365.18,366.34,5263.0,365.79,366.59,365.18,366.34,5263.0
2025-03-11 10:45:00,366.72,366.99,365.97,366.5,6083.0,366.72,366.99,365.97,366.5,6083.0
2025-03-11 10:50:00,366.56,367.23,366.56,367.23,2018.0,366.56,367.23,366.56,367.23,2018.0
2025-03-11 10:55:00,367.31,367.31,366.35,366.36,5644.0,367.31,367.31,366.35,366.36,5644.0
2025-03-11 11:00:00,366.28,366.47,364.46,364.56,7929.0,366.28,366.47,364.46,364.56,7929.0
2025-03-11 11:05:00,364.57,366.89,364.57,366.89,3082.0,364.57,366.89,364.57,366.89,3082.0
2025-03-11 11:10:00,367.1,367.1,366.02,366.81,4819.0,367.1,367.1,366.02,366.81,4819.0
2025-03-11 11:15:00,366.89,367.07,366.46,366.63,1500.0,366.89,367.07,366.46,366.63,1500.0
2025-03-11 11:20:00,367.03,367.06,365.6,365.65,4575.0,367.03,367.06,365.6,365.65,4575.0
2025-03-11 11:25:00,365.42,365.76,364.65,364.85,2006.0,365.42,365.76,364.65,364.85,2006.0
2025-03-11 11:30:00,364.85,365.84,364.64,364.82,4345.0,364.85,365.84,364.64,364.82,4345.0
2025-03-11 11:35:00,364.39,364.39,363.74,364.19,2304.0,364.39,364.39,363.74,364.19,2304.0
2025-03-11 11:40:00,364.62,365.47,364.34,364.34,5341.0,364.62,365.47,364.34,364.34,5341.0
2025-03-11 11:45:00,364.3,364.5,363.75,363.97,4327.0,364.3,364.5,363.75,363.97,4327.0
2025-03-11 11:50:00,364.12,365.22,363.94,364.84,3332.0,364.12,365.22,363.94,364.84,3332.0
2025-03-11 11:55:00,364.47,364.47,363.31,363.34,2333.0,364.47,364.47,363.31,363.34,2333.0
2025-03-11 12:00:00,363.32,363.97,363.01,363.74,2402.0,363.32,363.97,363.01,363.74,2402.0
2025-03-11 12:05:00,363.49,364.09,363.25,363.31,7056.0,363.49,364.09,363.25,363.31,7056.0
2025-03-11 12:10:00,363.0,363.35,362.73,362.73,4616.0,363.0,363.35,362.73,362.73,4616.0
2025-03-11 12:15:00,363.04,363.2,362.73,363.06,3927.0,363.04,363.2,362.73,363.06,3927.0
2025-03-11 12:20:00,363.13,364.38,363.13,364.12,2700.0,363.13,364.38,363.13,364.12,2700.0
2025-03-11 12:25:00,364.11,364.44,364.06,364.21,1912.0,364.11,364.44,364.06,364.21,1912.0
2025-03-11 12:30:00,364.46,364.47,363.93,363.93,1432.0,364.46,364.47,363.93,363.93,1432.0
2025-03-11 12:35:00,363.93,363.93,362.29,362.44,6822.0,363.93,363.93,362.29,362.44,6822.0
2025-03-11 12:40:00,362.44,362.78,361.83,361.88,4334.0,362.44,362.78,361.83,361.88,4334.0
2025-03-11 12:45:00,362.14,362.17,361.74,361.77,1506.0,362.14,362.17,361.74,361.77,1506.0
2025-03-11 12:50:00,361.82,361.82,360.78,360.78,1600.0,361.82,361.82,360.78,360.78,1600.0
2025-03-11 12:55:00,360.9,360.91,359.54,360.6,3803.0,360.9,360.91,359.54,360.6,3803.0
2025-03-11 13:00:00,360.52,360.52,360.13,360.44,2187.0,360.52,360.52,360.13,360.44,2187.0
2025-03-11 13:05:00,360.44,360.47,359.67,360.12,3669.0,360.44,360.47,359.67,360.12,3669.0
2025-03-11 13:10:00,360.04,360.04,359.35,359.4,2330.0,360.04,360.04,359.35,359.4,2330.0
2025-03-11 13:15:00,359.35,360.15,359.35,359.62,4241.0,359.35,360.15,359.35,359.62,4241.0
2025-03-11 13:20:00,360.12,360.14,359.64,359.74,1722.0,360.12,360.14,359.64,359.74,1722.0
2025-03-11 13:25:00,359.75,359.77,359.43,359.53,1500.0,359.75,359.77,359.43,359.53,1500.0
2025-03-11 13:30:00,359.28,359.86,359.13,359.18,2200.0,359.28,359.86,359.13,359.18,2200.0
2025-03-11 13:35:00,359.25,359.73,359.24,359.6,4078.0,359.25,359.73,359.24,359.6,4078.0
2025-03-11 13:40:00,359.94,360.12,359.74,359.83,2875.0,359.94,360.12,359.74,359.83,2875.0
2025-03-11 13:45:00,359.61,360.9,359.61,360.67,14076.0,359.61,360.9,359.61,360.67,14076.0
2025-03-11 13:50:00,360.4,360.4,359.68,360.03,3027.0,360.4,360.4,359.68,360.03,3027.0
2025-03-11 13:55:00,359.69,359.85,358.77,359.24,12996.0,359.69,359.85,358.77,359.24,12996.0
2025-03-11 14:00:00,359.83,361.05,359.6,360.69,21457.0,359.83,361.05,359.6,360.69,21457.0
2025-03-11 14:05:00,360.54,361.66,360.17,361.66,9978.0,360.54,361.66,360.17,361.66,9978.0
2025-03-11 14:10:00,361.57,362.28,361.41,362.23,11830.0,361.57,362.28,361.41,362.23,11830.0
2025-03-11 14:15:00,361.99,362.25,361.5,362.25,13870.0,361.99,362.25,361.5,362.25,13870.0
2025-03-11 14:20:00,362.34,362.96,362.1,362.82,7692.0,362.34,362.96,362.1,362.82,7692.0
2025-03-11 14:25:00,362.69,362.7,362.16,362.16,3388.0,362.69,362.7,362.16,362.16,3388.0
2025-03-11 14:30:00,362.41,362.41,361.54,362.11,3525.0,362.41,362.41,361.54,362.11,3525.0
2025-03-11 14:35:00,361.81,362.23,361.56,361.96,11435.0,361.81,362.23,361.56,361.96,11435.0
2025-03-11 14:40:00,362.04,362.82,361.9,362.52,20185.0,362.04,362.82,361.9,362.52,20185.0
2025-03-11 14:45:00,362.58,363.0,361.66,362.31,8955.0,362.58,363.0,361.66,362.31,8955.0
2025-03-11 14:50:00,362.59,363.41,362.31,362.98,17629.0,362.59,363.41,362.31,362.98,17629.0
2025-03-11 14:55:00,362.98,363.25,362.54,362.96,6267.0,362.98,363.25,362.54,362.96,6267.0
2025-03-11 15:00:00,363.26,363.31,361.68,361.87,15382.0,363.26,363.31,361.68,361.87,15382.0
2025-03-11 15:05:00,361.96,363.03,361.96,362.22,14594.0,361.96,363.03,361.96,362.22,14594.0
2025-03-11 15:10:00,362.03,362.25,361.03,361.04,3860.0,362.03,362.25,361.03,361.04,3860.0
2025-03-11 15:15:00,361.05,361.43,360.54,361.42,2842.0,361.05,361.43,360.54,361.42,2842.0
2025-03-11 15:20:00,361.61,362.1,361.44,361.5,4266.0,361.61,362.1,361.44,361.5,4266.0
2025-03-11 15:25:00,361.2,361.85,360.84,361.3,11946.0,361.2,361.85,360.84,361.3,11946.0
2025-03-11 15:30:00,361.34,361.64,360.64,360.84,14404.0,361.34,361.64,360.64,360.84,14404.0
2025-03-11 15:35:00,360.83,361.35,360.83,361.22,5680.0,360.83,361.35,360.83,361.22,5680.0
2025-03-11 15:40:00,360.92,360.92,359.74,360.72,6923.0,360.92,360.92,359.74,360.72,6923.0
2025-03-11 15:45:00,360.72,360.8,359.67,359.85,14348.0,360.72,360.8,359.67,359.85,14348.0
2025-03-11 15:50:00,359.64,359.75,356.96,357.14,25875.0,359.64,359.75,356.96,357.14,25875.0
2025-03-11 15:55:00,357.06,357.46,355.78,355.97,67608.0,357.06,357.46,355.78,355.97,67608.0
2025-03-12 09:30:00,353.73,354.5,349.23,349.5,32223.0,353.73,354.5,349.23,349.5,32223.0
2025-03-12 09:35:00,349.5,349.67,346.58,348.25,19946.0,349.5,349.67,346.58,348.25,19946.0
2025-03-12 09:40:00,348.56,348.88,346.61,346.61,9580.0,348.56,348.88,346.61,346.61,9580.0
2025-03-12 09:45:00,347.2,347.71,340.01,342.09,71360.0,347.2,347.71,340.01,342.09,71360.0
2025-03-12 09:50:00,341.81,342.51,339.12,340.05,17383.0,341.81,342.51,339.12,340.05,17383.0
2025-03-12 09:55:00,340.05,341.02,338.54,340.57,22523.0,340.05,341.02,338.54,340.57,22523.0
2025-03-12 10:00:00,340.54,340.81,338.95,339.23,24175.0,340.54,340.81,338.95,339.23,24175.0
2025-03-12 10:05:00,339.06,341.21,339.06,340.38,31406.0,339.06,341.21,339.06,340.38,31406.0
2025-03-12 10:10:00,339.66,347.23,339.66,347.22,14962.0,339.66,347.23,339.66,347.22,14962.0
2025-03-12 10:15:00,347.25,347.66,344.93,345.25,39624.0,347.25,347.66,344.93,345.25,39624.0
2025-03-12 10:20:00,345.25,345.65,343.75,343.92,14631.0,345.25,345.65,343.75,343.92,14631.0
2025-03-12 10:25:00,344.09,345.54,344.07,345.54,14511.0,344.09,345.54,344.07,345.54,14511.0
2025-03-12 10:30:00,344.96,345.95,344.8,345.5,16349.0,344.96,345.95,344.8,345.5,16349.0
2025-03-12 10:35:00,345.95,346.93,345.6,346.91,12453.0,345.95,346.93,345.6,346.91,12453.0
2025-03-12 10:40:00,346.5,347.35,346.43,346.99,33453.0,346.5,347.35,346.43,346.99,33453.0
2025-03-12 10:45:00,346.5,347.0,343.88,343.88,16403.0,346.5,347.0,343.88,343.88,16403.0
2025-03-12 10:50:00,343.64,344.97,343.64,344.69,3505.0,343.64,344.97,343.64,344.69,3505.0
2025-03-12 10:55:00,344.43,344.8,343.89,344.35,5901.0,344.43,344.8,343.89,344.35,5901.0
2025-03-12 11:00:00,344.71,347.18,344.69,346.4,12674.0,344.71,347.18,344.69,346.4,12674.0
2025-03-12 11:05:00,346.74,347.35,346.33,347.1,10365.0,346.74,347.35,346.33,347.1,10365.0
2025-03-12 11:10:00,346.9,346.9,345.34,346.1,14163.0,346.9,346.9,345.34,346.1,14163.0
2025-03-12 11:15:00,346.14,346.14,344.66,344.66,3869.0,346.14,346.14,344.66,344.66,3869.0
2025-03-12 11:20:00,344.98,345.11,344.01,344.57,3984.0,344.98,345.11,344.01,344.57,3984.0
2025-03-12 11:25:00,344.67,344.99,344.2,344.52,4059.0,344.67,344.99,344.2,344.52,4059.0
2025-03-12 11:30:00,344.62,345.54,344.59,345.37,4711.0,344.62,345.54,344.59,345.37,4711.0
2025-03-12 11:35:00,345.37,345.89,344.75,344.75,8438.0,345.37,345.89,344.75,344.75,8438.0
2025-03-12 11:40:00,344.06,344.59,343.99,344.16,6388.0,344.06,344.59,343.99,344.16,6388.0
2025-03-12 11:45:00,343.78,345.16,343.55,344.83,6586.0,343.78,345.16,343.55,344.83,6586.0
2025-03-12 11:50:00,344.61,344.72,344.15,344.3,3435.0,344.61,344.72,344.15,344.3,3435.0
2025-03-12 11:55:00,344.13,345.44,343.71,345.15,5132.0,344.13,345.44,343.71,345.15,5132.0
2025-03-12 12:00:00,344.84,345.07,344.82,344.82,1639.0,344.84,345.07,344.82,344.82,1639.0
2025-03-12 12:05:00,345.07,345.07,344.29,344.62,4891.0,345.07,345.07,344.29,344.62,4891.0
2025-03-12 12:10:00,344.23,345.09,344.11,345.04,5391.0,344.23,345.09,344.11,345.04,5391.0
2025-03-12 12:15:00,344.65,344.89,344.44,344.89,2100.0,344.65,344.89,344.44,344.89,2100.0
2025-03-12 12:20:00,344.69,344.89,344.31,344.57,3053.0,344.69,344.89,344.31,344.57,3053.0
2025-03-12 12:25:00,344.31,344.74,343.69,344.36,4606.0,344.31,344.74,343.69,344.36,4606.0
2025-03-12 12:30:00,344.43,345.03,344.43,344.55,3468.0,344.43,345.03,344.43,344.55,3468.0
2025-03-12 12:35:00,344.55,344.88,344.27,344.57,1300.0,344.55,344.88,344.27,344.57,1300.0
2025-03-12 12:40:00,344.27,344.34,343.56,343.95,4211.0,344.27,344.34,343.56,343.95,4211.0
2025-03-12 12:45:00,343.78,344.99,343.66,344.99,3549.0,343.78,344.99,343.66,344.99,3549.0
2025-03-12 12:50:00,344.86,344.86,344.04,344.24,2321.0,344.86,344.86,344.04,344.24,2321.0
2025-03-12 12:55:00,344.53,344.53,343.05,343.05,2788.0,344.53,344.53,343.05,343.05,2788.0
2025-03-12 13:00:00,343.2,344.19,343.0,343.93,7109.0,343.2,344.19,343.0,343.93,7109.0
2025-03-12 13:05:00,343.8,345.37,343.72,345.37,6241.0,343.8,345.37,343.72,345.37,6241.0
2025-03-12 13:10:00,345.0,346.14,344.97,346.13,4244.0,345.0,346.14,344.97,346.13,4244.0
2025-03-12 13:15:00,346.1,346.48,345.87,346.36,3570.0,346.1,346.48,345.87,346.36,3570.0
2025-03-12 13:20:00,346.61,347.29,345.87,345.87,4321.0,346.61,347.29,345.87,345.87,4321.0
2025-03-12 13:25:00,346.07,346.41,345.66,346.25,2686.0,346.07,346.41,345.66,346.25,2686.0
2025-03-12 13:30:00,346.41,347.06,346.41,346.96,4198.0,346.41,347.06,346.41,346.96,4198.0
2025-03-12 13:35:00,346.98,347.22,346.4,346.4,7405.0,346.98,347.22,346.4,346.4,7405.0
2025-03-12 13:40:00,346.63,346.64,345.88,345.95,3462.0,346.63,346.64,345.88,345.95,3462.0
2025-03-12 13:45:00,346.0,347.7,345.87,347.55,11300.0,346.0,347.7,345.87,347.55,11300.0
2025-03-12 13:50:00,347.61,348.27,347.32,347.32,8845.0,347.61,348.27,347.32,347.32,8845.0
2025-03-12 13:55:00,347.47,347.47,346.18,346.19,3084.0,347.47,347.47,346.18,346.19,3084.0
2025-03-12 14:00:00,346.61,348.41,346.61,347.84,15416.0,346.61,348.41,346.61,347.84,15416.0
2025-03-12 14:05:00,347.89,348.97,347.67,348.97,6831.0,347.89,348.97,347.67,348.97,6831.0
2025-03-12 14:10:00,348.97,349.76,348.97,349.6,7429.0,348.97,349.76,348.97,349.6,7429.0
2025-03-12 14:15:00,349.71,349.71,349.17,349.46,5359.0,349.71,349.71,349.17,349.46,5359.0
2025-03-12 14:20:00,349.46,349.65,349.32,349.46,3389.0,349.46,349.65,349.32,349.46,3389.0
2025-03-12 14:25:00,349.68,350.0,349.5,349.85,19371.0,349.68,350.0,349.5,349.85,19371.0
2025-03-12 14:30:00,349.83,350.0,349.13,350.0,11258.0,349.83,350.0,349.13,350.0,11258.0
2025-03-12 14:35:00,350.0,350.03,349.14,349.48,5525.0,350.0,350.03,349.14,349.48,5525.0
2025-03-12 14:40:00,349.5,350.08,349.25,349.9,11477.0,349.5,350.08,349.25,349.9,11477.0
2025-03-12 14:45:00,349.9,350.0,349.38,349.8,11174.0,349.9,350.0,349.38,349.8,11174.0
2025-03-12 14:50:00,349.68,350.0,349.4,349.84,5764.0,349.68,350.0,349.4,349.84,5764.0
2025-03-12 14:55:00,349.88,350.57,349.52,350.38,13003.0,349.88,350.57,349.52,350.38,13003.0
2025-03-12 15:00:00,350.19,350.27,349.14,349.99,4072.0,350.19,350.27,349.14,349.99,4072.0
2025-03-12 15:05:00,349.9,350.83,349.73,350.61,5237.0,349.9,350.83,349.73,350.61,5237.0
2025-03-12 15:10:00,350.43,350.86,350.14,350.46,5506.0,350.43,350.86,350.14,350.46,5506.0
2025-03-12 15:15:00,350.35,350.69,349.72,350.69,3666.0,350.35,350.69,349.72,350.69,3666.0
2025-03-12 15:20:00,350.38,350.4,348.85,349.5,15255.0,350.38,350.4,348.85,349.5,15255.0
2025-03-12 15:25:00,349.67,350.58,349.59,349.91,8458.0,349.67,350.58,349.59,349.91,8458.0
2025-03-12 15:30:00,349.98,350.2,349.23,349.26,7834.0,349.98,350.2,349.23,349.26,7834.0
2025-03-12 15:35:00,349.31,350.3,348.62,349.99,6804.0,349.31,350.3,348.62,349.99,6804.0
2025-03-12 15:40:00,349.99,349.99,349.23,349.58,29442.0,349.99,349.99,349.23,349.58,29442.0
2025-03-12 15:45:00,349.62,349.83,349.1,349.17,14986.0,349.62,349.83,349.1,349.17,14986.0
2025-03-12 15:50:00,349.25,349.6,348.02,349.29,20007.0,349.25,349.6,348.02,349.29,20007.0
2025-03-12 15:55:00,349.01,350.49,348.83,350.03,66533.0,349.01,350.49,348.83,350.03,66533.0
2025-03-13 09:30:00,348.03,349.75,346.07,348.29,4896.0,348.03,349.75,346.07,348.29,4896.0
2025-03-13 09:35:00,348.31,350.94,348.31,350.94,3521.0,348.31,350.94,348.31,350.94,3521.0
2025-03-13 09:40:00,351.29,352.02,351.29,351.83,1376.0,351.29,352.02,351.29,351.83,1376.0
2025-03-13 09:45:00,351.82,352.52,351.3,352.52,4111.0,351.82,352.52,351.3,352.52,4111.0
2025-03-13 09:50:00,352.28,354.04,352.24,353.64,4215.0,352.28,354.04,352.24,353.64,4215.0
2025-03-13 09:55:00,353.58,354.52,352.02,352.3,13313.0,353.58,354.52,352.02,352.3,13313.0
2025-03-13 10:00:00,352.27,352.55,351.32,351.96,4231.0,352.27,352.55,351.32,351.96,4231.0
2025-03-13 10:05:00,351.5,352.13,350.95,351.06,11757.0,351.5,352.13,350.95,351.06,11757.0
2025-03-13 10:10:00,350.36,352.0,350.18,352.0,3262.0,350.36,352.0,350.18,352.0,3262.0
2025-03-13 10:15:00,351.77,352.68,351.1,352.34,15909.0,351.77,352.68,351.1,352.34,15909.0
2025-03-13 10:20:00,352.17,352.64,351.37,351.37,4299.0,352.17,352.64,351.37,351.37,4299.0
2025-03-13 10:25:00,351.84,352.06,350.26,350.26,7058.0,351.84,352.06,350.26,350.26,7058.0
2025-03-13 10:30:00,350.59,351.32,350.34,350.63,4777.0,350.59,351.32,350.34,350.63,4777.0
2025-03-13 10:35:00,350.68,350.77,348.94,348.94,3186.0,350.68,350.77,348.94,348.94,3186.0
2025-03-13 10:40:00,349.46,349.76,349.27,349.44,4157.0,349.46,349.76,349.27,349.44,4157.0
2025-03-13 10:45:00,348.93,349.12,348.16,348.54,3201.0,348.93,349.12,348.16,348.54,3201.0
2025-03-13 10:50:00,348.46,348.9,348.16,348.54,1017.0,348.46,348.9,348.16,348.54,1017.0
2025-03-13 10:55:00,348.16,348.16,347.17,347.49,4077.0,348.16,348.16,347.17,347.49,4077.0
2025-03-13 11:00:00,347.75,347.83,347.44,347.44,1600.0,347.75,347.83,347.44,347.44,1600.0
2025-03-13 11:05:00,347.43,348.26,347.0,347.52,7567.0,347.43,348.26,347.0,347.52,7567.0
2025-03-13 11:10:00,347.0,347.44,345.69,345.69,5557.0,347.0,347.44,345.69,345.69,5557.0
2025-03-13 11:15:00,345.67,346.09,344.84,345.62,12452.0,345.67,346.09,344.84,345.62,12452.0
2025-03-13 11:20:00,345.88,346.27,345.58,346.27,1900.0,345.88,346.27,345.58,346.27,1900.0
2025-03-13 11:25:00,346.68,346.68,345.32,346.19,5559.0,346.68,346.68,345.32,346.19,5559.0
2025-03-13 11:30:00,345.77,346.11,345.39,345.39,44821.0,345.77,346.11,345.39,345.39,44821.0
2025-03-13 11:35:00,345.39,345.71,345.18,345.57,3873.0,345.39,345.71,345.18,345.57,3873.0
2025-03-13 11:40:00,345.14,346.43,345.14,346.33,3700.0,345.14,346.43,345.14,346.33,3700.0
2025-03-13 11:45:00,345.72,347.47,345.65,347.46,1277.0,345.72,347.47,345.65,347.46,1277.0
2025-03-13 11:50:00,347.78,349.43,347.78,349.42,7433.0,347.78,349.43,347.78,349.42,7433.0
2025-03-13 11:55:00,348.63,349.62,348.6,349.51,4482.0,348.63,349.62,348.6,349.51,4482.0
2025-03-13 12:00:00,349.26,349.53,347.87,348.82,5330.0,349.26,349.53,347.87,348.82,5330.0
2025-03-13 12:05:00,348.48,349.96,348.44,349.96,2100.0,348.48,349.96,348.44,349.96,2100.0
2025-03-13 12:10:00,350.21,350.37,349.31,349.31,2407.0,350.21,350.37,349.31,349.31,2407.0
2025-03-13 12:15:00,349.53,349.83,348.84,349.82,918.0,349.53,349.83,348.84,349.82,918.0
2025-03-13 12:20:00,349.83,349.83,348.78,349.73,2794.0,349.83,349.83,348.78,349.73,2794.0
2025-03-13 12:25:00,349.82,349.83,348.33,348.48,13929.0,349.82,349.83,348.33,348.48,13929.0
2025-03-13 12:30:00,348.44,349.35,348.43,348.82,5978.0,348.44,349.35,348.43,348.82,5978.0
2025-03-13 12:35:00,348.45,349.86,348.44,349.86,2238.0,348.45,349.86,348.44,349.86,2238.0
2025-03-13 12:40:00,349.41,349.41,348.53,348.53,1340.0,349.41,349.41,348.53,348.53,1340.0
2025-03-13 12:45:00,348.37,348.7,347.19,347.65,2199.0,348.37,348.7,347.19,347.65,2199.0
2025-03-13 12:50:00,347.78,348.3,347.76,348.2,1213.0,347.78,348.3,347.76,348.2,1213.0
2025-03-13 12:55:00,348.37,348.37,347.81,348.3,1200.0,348.37,348.37,347.81,348.3,1200.0
2025-03-13 13:00:00,348.07,348.08,347.19,347.65,2734.0,348.07,348.08,347.19,347.65,2734.0
2025-03-13 13:05:00,347.56,347.68,346.48,346.7,2389.0,347.56,347.68,346.48,346.7,2389.0
2025-03-13 13:10:00,346.13,346.13,345.34,345.71,3629.0,346.13,346.13,345.34,345.71,3629.0
2025-03-13 13:15:00,345.81,346.18,345.65,346.18,1000.0,345.81,346.18,345.65,346.18,1000.0
2025-03-13 13:20:00,346.07,347.19,346.07,347.19,600.0,346.07,347.19,346.07,347.19,600.0
2025-03-13 13:25:00,347.22,347.22,346.8,346.91,1072.0,347.22,347.22,346.8,346.91,1072.0
2025-03-13 13:30:00,346.65,346.75,345.6,345.99,3181.0,346.65,346.75,345.6,345.99,3181.0
2025-03-13 13:35:00,346.11,346.31,345.8,346.31,800.0,346.11,346.31,345.8,346.31,800.0
2025-03-13 13:40:00,346.28,346.31,345.28,345.28,3533.0,346.28,346.31,345.28,345.28,3533.0
2025-03-13 13:45:00,345.42,345.42,345.13,345.32,600.0,345.42,345.42,345.13,345.32,600.0
2025-03-13 13:50:00,345.2,345.24,344.71,345.21,12884.0,345.2,345.24,344.71,345.21,12884.0
2025-03-13 13:55:00,344.98,345.44,344.41,344.92,57477.0,344.98,345.44,344.41,344.92,57477.0
2025-03-13 14:00:00,344.84,345.75,344.83,345.32,4826.0,344.84,345.75,344.83,345.32,4826.0
2025-03-13 14:05:00,345.18,345.91,344.92,345.65,1121.0,345.18,345.91,344.92,345.65,1121.0
2025-03-13 14:10:00,346.57,347.24,346.57,347.22,1500.0,346.57,347.24,346.57,347.22,1500.0
2025-03-13 14:15:00,347.22,347.22,345.92,346.54,3600.0,347.22,347.22,345.92,346.54,3600.0
2025-03-13 14:20:00,346.42,346.72,346.14,346.6,1109.0,346.42,346.72,346.14,346.6,1109.0
2025-03-13 14:25:00,346.86,346.86,346.52,346.53,808.0,346.86,346.86,346.52,346.53,808.0
2025-03-13 14:30:00,346.72,347.18,346.57,346.93,2910.0,346.72,347.18,346.57,346.93,2910.0
2025-03-13 14:35:00,346.93,347.49,346.84,346.85,5041.0,346.93,347.49,346.84,346.85,5041.0
2025-03-13 14:40:00,346.59,347.49,346.58,347.46,1361.0,346.59,347.49,346.58,347.46,1361.0
2025-03-13 14:45:00,347.22,347.82,347.12,347.82,2305.0,347.22,347.82,347.12,347.82,2305.0
2025-03-13 14:50:00,347.68,347.87,346.69,346.74,2735.0,347.68,347.87,346.69,346.74,2735.0
2025-03-13 14:55:00,347.04,347.54,346.73,347.47,2261.0,347.04,347.54,346.73,347.47,2261.0
2025-03-13 15:00:00,347.18,347.93,347.0,347.0,3300.0,347.18,347.93,347.0,347.0,3300.0
2025-03-13 15:05:00,346.7,346.97,346.66,346.88,900.0,346.7,346.97,346.66,346.88,900.0
2025-03-13 15:10:00,346.98,347.76,346.94,347.76,2748.0,346.98,347.76,346.94,347.76,2748.0
2025-03-13 15:15:00,347.76,347.92,347.34,347.57,5157.0,347.76,347.92,347.34,347.57,5157.0
2025-03-13 15:20:00,347.57,347.67,346.55,346.55,2252.0,347.57,347.67,346.55,346.55,2252.0
2025-03-13 15:25:00,346.55,346.83,346.3,346.52,5100.0,346.55,346.83,346.3,346.52,5100.0
2025-03-13 15:30:00,346.3,346.86,346.21,346.31,9497.0,346.3,346.86,346.21,346.31,9497.0
2025-03-13 15:35:00,346.3,346.46,345.73,345.75,3500.0,346.3,346.46,345.73,345.75,3500.0
2025-03-13 15:40:00,345.36,346.58,345.36,346.23,4319.0,345.36,346.58,345.36,346.23,4319.0
2025-03-13 15:45:00,346.2,347.19,346.19,347.19,6125.0,346.2,347.19,346.19,347.19,6125.0
2025-03-13 15:50:00,346.69,346.88,345.47,345.68,20868.0,346.69,346.88,345.47,345.68,20868.0
2025-03-13 15:55:00,345.57,346.48,345.15,345.42,39553.0,345.57,346.48,345.15,345.42,39553.0
2025-03-14 09:30:00,350.58,350.58,347.24,348.0,23301.0,350.58,350.58,347.24,348.0,23301.0
2025-03-14 09:35:00,346.07,350.0,346.07,348.94,2800.0,346.07,350.0,346.07,348.94,2800.0
2025-03-14 09:40:00,348.9,348.9,345.67,346.71,5424.0,348.9,348.9,345.67,346.71,5424.0
2025-03-14 09:45:00,347.71,349.3,347.61,349.18,2037.0,347.71,349.3,347.61,349.18,2037.0
2025-03-14 09:50:00,348.96,348.96,347.0,348.12,3887.0,348.96,348.96,347.0,348.12,3887.0
2025-03-14 09:55:00,347.92,348.52,346.37,347.16,8572.0,347.92,348.52,346.37,347.16,8572.0
2025-03-14 10:00:00,346.38,349.02,345.18,349.02,3093.0,346.38,349.02,345.18,349.02,3093.0
2025-03-14 10:05:00,349.55,349.57,348.34,348.95,4657.0,349.55,349.57,348.34,348.95,4657.0
2025-03-14 10:10:00,349.01,350.8,348.82,350.1,11072.0,349.01,350.8,348.82,350.1,11072.0
2025-03-14 10:15:00,350.11,350.11,349.34,349.34,2400.0,350.11,350.11,349.34,349.34,2400.0
2025-03-14 10:20:00,349.5,351.02,349.5,351.02,4045.0,349.5,351.02,349.5,351.02,4045.0
2025-03-14 10:25:00,351.01,351.02,349.57,350.04,17866.0,351.01,351.02,349.57,350.04,17866.0
2025-03-14 10:30:00,350.04,352.01,350.0,352.01,5340.0,350.04,352.01,350.0,352.01,5340.0
2025-03-14 10:35:00,352.01,352.58,352.01,352.58,1134.0,352.01,352.58,352.01,352.58,1134.0
2025-03-14 10:40:00,352.99,352.99,351.2,351.2,11436.0,352.99,352.99,351.2,351.2,11436.0
2025-03-14 10:45:00,351.39,351.78,351.37,351.52,2838.0,351.39,351.78,351.37,351.52,2838.0
2025-03-14 10:50:00,351.47,352.14,351.46,351.92,3901.0,351.47,352.14,351.46,351.92,3901.0
2025-03-14 10:55:00,351.93,352.38,351.49,351.8,5297.0,351.93,352.38,351.49,351.8,5297.0
2025-03-14 11:00:00,351.98,352.46,351.8,352.32,5251.0,351.98,352.46,351.8,352.32,5251.0
2025-03-14 11:05:00,352.32,353.88,352.32,353.88,2000.0,352.32,353.88,352.32,353.88,2000.0
2025-03-14 11:10:00,353.79,354.18,353.22,353.38,6242.0,353.79,354.18,353.22,353.38,6242.0
2025-03-14 11:15:00,353.08,353.08,352.24,352.77,10792.0,353.08,353.08,352.24,352.77,10792.0
2025-03-14 11:20:00,352.99,353.45,352.46,353.14,6408.0,352.99,353.45,352.46,353.14,6408.0
2025-03-14 11:25:00,353.45,354.33,353.45,354.11,3703.0,353.45,354.33,353.45,354.11,3703.0
2025-03-14 11:30:00,354.29,354.39,353.92,354.26,3793.0,354.29,354.39,353.92,354.26,3793.0
2025-03-14 11:35:00,354.13,354.13,352.97,353.57,3673.0,354.13,354.13,352.97,353.57,3673.0
2025-03-14 11:40:00,353.11,354.0,352.48,352.52,7295.0,353.11,354.0,352.48,352.52,7295.0
2025-03-14 11:45:00,352.82,352.88,351.84,352.06,3311.0,352.82,352.88,351.84,352.06,3311.0
2025-03-14 11:50:00,352.0,353.12,351.85,352.87,8795.0,352.0,353.12,351.85,352.87,8795.0
2025-03-14 11:55:00,353.16,353.53,353.12,353.19,1700.0,353.16,353.53,353.12,353.19,1700.0
2025-03-14 12:00:00,353.47,353.86,353.46,353.86,808.0,353.47,353.86,353.46,353.86,808.0
2025-03-14 12:05:00,353.7,355.0,353.7,354.72,6867.0,353.7,355.0,353.7,354.72,6867.0
2025-03-14 12:10:00,354.51,354.6,353.68,353.89,3219.0,354.51,354.6,353.68,353.89,3219.0
2025-03-14 12:15:00,353.88,354.06,353.49,353.76,1936.0,353.88,354.06,353.49,353.76,1936.0
2025-03-14 12:20:00,353.78,354.34,353.78,354.34,2199.0,353.78,354.34,353.78,354.34,2199.0
2025-03-14 12:25:00,353.99,353.99,353.41,353.91,1946.0,353.99,353.99,353.41,353.91,1946.0
2025-03-14 12:30:00,353.98,354.52,353.91,354.42,2471.0,353.98,354.52,353.91,354.42,2471.0
2025-03-14 12:35:00,354.48,355.0,353.91,353.93,8635.0,354.48,355.0,353.91,353.93,8635.0
2025-03-14 12:40:00,354.43,354.48,353.83,354.19,3185.0,354.43,354.48,353.83,354.19,3185.0
2025-03-14 12:45:00,354.27,354.27,353.99,353.99,974.0,354.27,354.27,353.99,353.99,974.0
2025-03-14 12:50:00,354.2,354.28,353.79,353.81,8452.0,354.2,354.28,353.79,353.81,8452.0
2025-03-14 12:55:00,353.88,354.03,353.59,353.94,4910.0,353.88,354.03,353.59,353.94,4910.0
2025-03-14 13:00:00,353.99,354.22,353.5,353.7,10978.0,353.99,354.22,353.5,353.7,10978.0
2025-03-14 13:05:00,353.83,354.65,353.83,354.41,2796.0,353.83,354.65,353.83,354.41,2796.0
2025-03-14 13:10:00,354.41,354.41,353.86,353.9,2965.0,354.41,354.41,353.86,353.9,2965.0
2025-03-14 13:15:00,354.0,354.24,353.67,353.69,2977.0,354.0,354.24,353.67,353.69,2977.0
2025-03-14 13:20:00,353.83,353.83,353.27,353.28,2244.0,353.83,353.83,353.27,353.28,2244.0
2025-03-14 13:25:00,353.58,353.84,352.98,353.25,4788.0,353.58,353.84,352.98,353.25,4788.0
2025-03-14 13:30:00,353.46,353.5,353.26,353.26,611.0,353.46,353.5,353.26,353.26,611.0
2025-03-14 13:35:00,353.27,353.5,353.0,353.5,1400.0,353.27,353.5,353.0,353.5,1400.0
2025-03-14 13:40:00,353.58,353.59,353.22,353.22,605.0,353.58,353.59,353.22,353.22,605.0
2025-03-14 13:45:00,353.26,353.28,352.77,353.01,2020.0,353.26,353.28,352.77,353.01,2020.0
2025-03-14 13:50:00,353.11,353.86,353.11,353.36,2567.0,353.11,353.86,353.11,353.36,2567.0
2025-03-14 13:55:00,353.44,353.45,352.94,353.14,1000.0,353.44,353.45,352.94,353.14,1000.0
2025-03-14 14:00:00,353.39,353.75,353.27,353.75,900.0,353.39,353.75,353.27,353.75,900.0
2025-03-14 14:05:00,354.09,354.22,353.68,354.21,2608.0,354.09,354.22,353.68,354.21,2608.0
2025-03-14 14:10:00,354.16,354.16,353.21,353.25,5611.0,354.16,354.16,353.21,353.25,5611.0
2025-03-14 14:15:00,353.66,353.84,353.34,353.34,6033.0,353.66,353.84,353.34,353.34,6033.0
2025-03-14 14:20:00,353.31,353.65,353.31,353.47,4319.0,353.31,353.65,353.31,353.47,4319.0
2025-03-14 14:25:00,353.67,353.69,353.65,353.68,498.0,353.67,353.69,353.65,353.68,498.0
2025-03-14 14:30:00,353.7,353.71,353.47,353.65,7852.0,353.7,353.71,353.47,353.65,7852.0
2025-03-14 14:35:00,353.64,354.29,353.64,354.11,15358.0,353.64,354.29,353.64,354.11,15358.0
2025-03-14 14:40:00,354.11,354.25,353.75,353.93,3401.0,354.11,354.25,353.75,353.93,3401.0
2025-03-14 14:45:00,353.71,354.01,353.52,354.0,2729.0,353.71,354.01,353.52,354.0,2729.0
2025-03-14 14:50:00,354.08,354.09,353.41,353.56,4698.0,354.08,354.09,353.41,353.56,4698.0
2025-03-14 14:55:00,353.59,353.59,353.24,353.54,3141.0,353.59,353.59,353.24,353.54,3141.0
2025-03-14 15:00:00,353.29,353.47,353.29,353.37,3367.0,353.29,353.47,353.29,353.37,3367.0
2025-03-14 15:05:00,353.83,353.84,353.67,353.77,2198.0,353.83,353.84,353.67,353.77,2198.0
2025-03-14 15:10:00,353.77,353.77,353.0,353.52,6007.0,353.77,353.77,353.0,353.52,6007.0
2025-03-14 15:15:00,353.69,354.24,353.69,353.91,11888.0,353.69,354.24,353.69,353.91,11888.0
2025-03-14 15:20:00,353.92,354.1,353.65,354.02,5231.0,353.92,354.1,353.65,354.02,5231.0
2025-03-14 15:25:00,353.86,354.1,353.34,353.61,4323.0,353.86,354.1,353.34,353.61,4323.0
2025-03-14 15:30:00,353.35,353.88,353.35,353.39,4906.0,353.35,353.88,353.35,353.39,4906.0
2025-03-14 15:35:00,353.39,353.76,353.19,353.2,2453.0,353.39,353.76,353.19,353.2,2453.0
2025-03-14 15:40:00,353.18,353.18,352.86,352.96,5773.0,353.18,353.18,352.86,352.96,5773.0
2025-03-14 15:45:00,352.81,353.08,352.05,352.25,8015.0,352.81,353.08,352.05,352.25,8015.0
2025-03-14 15:50:00,352.04,352.76,351.22,352.63,12236.0,352.04,352.76,351.22,352.63,12236.0
2025-03-14 15:55:00,352.65,352.76,351.18,351.36,45903.0,352.65,352.76,351.18,351.36,45903.0
2025-03-17 09:30:00,348.34,352.78,347.74,352.23,19169.0,348.34,352.78,347.74,352.23,19169.0
2025-03-17 09:35:00,352.99,354.02,352.99,353.48,6088.0,352.99,354.02,352.99,353.48,6088.0
2025-03-17 09:40:00,354.11,355.29,353.24,355.27,1405.0,354.11,355.29,353.24,355.27,1405.0
2025-03-17 09:45:00,355.34,357.45,355.31,355.61,6111.0,355.34,357.45,355.31,355.61,6111.0
2025-03-17 09:50:00,355.26,355.74,354.42,355.73,3480.0,355.26,355.74,354.42,355.73,3480.0
2025-03-17 09:55:00,354.62,355.0,354.38,355.0,919.0,354.62,355.0,354.38,355.0,919.0
2025-03-17 10:00:00,354.52,354.54,353.5,354.38,6468.0,354.52,354.54,353.5,354.38,6468.0
2025-03-17 10:05:00,354.38,356.45,354.11,356.45,6486.0,354.38,356.45,354.11,356.45,6486.0
2025-03-17 10:10:00,356.36,357.02,356.35,357.02,2300.0,356.36,357.02,356.35,357.02,2300.0
2025-03-17 10:15:00,357.03,357.45,356.29,356.74,4470.0,357.03,357.45,356.29,356.74,4470.0
2025-03-17 10:20:00,356.8,357.18,356.03,356.09,5808.0,356.8,357.18,356.03,356.09,5808.0
2025-03-17 10:25:00,355.91,356.09,355.71,355.81,1540.0,355.91,356.09,355.71,355.81,1540.0
2025-03-17 10:30:00,355.63,355.76,354.98,355.21,6902.0,355.63,355.76,354.98,355.21,6902.0
2025-03-17 10:35:00,355.43,355.52,354.54,354.74,3262.0,355.43,355.52,354.54,354.74,3262.0
2025-03-17 10:40:00,354.73,355.33,354.72,355.32,2263.0,354.73,355.33,354.72,355.32,2263.0
2025-03-17 10:45:00,355.18,355.18,354.47,354.59,2810.0,355.18,355.18,354.47,354.59,2810.0
2025-03-17 10:50:00,354.66,355.25,354.55,354.85,1600.0,354.66,355.25,354.55,354.85,1600.0
2025-03-17 10:55:00,354.78,355.22,354.53,355.17,1601.0,354.78,355.22,354.53,355.17,1601.0
2025-03-17 11:00:00,355.18,355.77,355.18,355.41,2712.0,355.18,355.77,355.18,355.41,2712.0
2025-03-17 11:05:00,355.13,355.45,355.04,355.35,2139.0,355.13,355.45,355.04,355.35,2139.0
2025-03-17 11:10:00,355.3,355.52,355.02,355.04,2295.0,355.3,355.52,355.02,355.04,2295.0
2025-03-17 11:15:00,355.04,355.65,354.65,355.64,3600.0,355.04,355.65,354.65,355.64,3600.0
2025-03-17 11:20:00,355.38,356.3,355.36,356.21,3600.0,355.38,356.3,355.36,356.21,3600.0
2025-03-17 11:25:00,356.03,356.58,355.86,356.58,4900.0,356.03,356.58,355.86,356.58,4900.0
2025-03-17 11:30:00,356.55,356.55,355.96,355.96,1751.0,356.55,356.55,355.96,355.96,1751.0
2025-03-17 11:35:00,356.01,356.56,356.01,356.2,1200.0,356.01,356.56,356.01,356.2,1200.0
2025-03-17 11:40:00,356.33,356.56,356.08,356.08,1000.0,356.33,356.56,356.08,356.08,1000.0
2025-03-17 11:45:00,356.06,356.69,356.06,356.2,1129.0,356.06,356.69,356.06,356.2,1129.0
2025-03-17 11:50:00,356.29,356.36,355.94,356.25,1400.0,356.29,356.36,355.94,356.25,1400.0
2025-03-17 11:55:00,356.55,356.56,356.03,356.03,2403.0,356.55,356.56,356.03,356.03,2403.0
2025-03-17 12:00:00,356.16,356.6,356.16,356.59,1000.0,356.16,356.6,356.16,356.59,1000.0
2025-03-17 12:05:00,356.54,357.11,356.53,357.11,4476.0,356.54,357.11,356.53,357.11,4476.0
2025-03-17 12:10:00,357.03,357.03,356.24,356.54,3400.0,357.03,357.03,356.24,356.54,3400.0
2025-03-17 12:15:00,356.59,356.59,356.3,356.31,700.0,356.59,356.59,356.3,356.31,700.0
2025-03-17 12:20:00,356.13,356.33,356.07,356.3,1586.0,356.13,356.33,356.07,356.3,1586.0
2025-03-17 12:25:00,356.29,356.91,356.13,356.13,2608.0,356.29,356.91,356.13,356.13,2608.0
2025-03-17 12:30:00,355.98,356.2,355.92,356.2,800.0,355.98,356.2,355.92,356.2,800.0
2025-03-17 12:35:00,356.33,356.66,356.33,356.44,800.0,356.33,356.66,356.33,356.44,800.0
2025-03-17 12:40:00,356.39,356.39,355.81,355.9,3171.0,356.39,356.39,355.81,355.9,3171.0
2025-03-17 12:45:00,355.9,355.9,355.9,355.9,0.0,355.9,355.9,355.9,355.9,0.0
2025-03-17 12:50:00,355.68,356.94,355.67,356.78,2587.0,355.68,356.94,355.67,356.78,2587.0
2025-03-17 12:55:00,357.05,357.08,356.1,356.1,3382.0,357.05,357.08,356.1,356.1,3382.0
2025-03-17 13:00:00,356.17,356.55,355.96,356.11,3298.0,356.17,356.55,355.96,356.11,3298.0
2025-03-17 13:05:00,355.97,356.1,355.97,356.0,600.0,355.97,356.1,355.97,356.0,600.0
2025-03-17 13:10:00,356.0,356.53,356.0,356.48,800.0,356.0,356.53,356.0,356.48,800.0
2025-03-17 13:15:00,356.75,356.75,356.51,356.52,700.0,356.75,356.75,356.51,356.52,700.0
2025-03-17 13:20:00,356.46,356.75,356.46,356.6,1000.0,356.46,356.75,356.46,356.6,1000.0
2025-03-17 13:25:00,356.8,356.82,356.31,356.34,4545.0,356.8,356.82,356.31,356.34,4545.0
2025-03-17 13:30:00,356.29,356.48,356.27,356.48,1202.0,356.29,356.48,356.27,356.48,1202.0
2025-03-17 13:35:00,356.73,357.22,356.19,356.41,3272.0,356.73,357.22,356.19,356.41,3272.0
2025-03-17 13:40:00,356.41,356.62,356.19,356.43,2350.0,356.41,356.62,356.19,356.43,2350.0
2025-03-17 13:45:00,356.24,356.24,355.83,355.86,900.0,356.24,356.24,355.83,355.86,900.0
2025-03-17 13:50:00,355.71,355.71,355.67,355.67,314.0,355.71,355.71,355.67,355.67,314.0
2025-03-17 13:55:00,355.81,356.0,355.47,355.95,6591.0,355.81,356.0,355.47,355.95,6591.0
2025-03-17 14:00:00,355.76,356.48,355.76,356.06,4203.0,355.76,356.48,355.76,356.06,4203.0
2025-03-17 14:05:00,356.01,356.6,356.0,356.37,2700.0,356.01,356.6,356.0,356.37,2700.0
2025-03-17 14:10:00,356.01,356.69,355.81,356.55,4400.0,356.01,356.69,355.81,356.55,4400.0
2025-03-17 14:15:00,356.51,356.77,356.51,356.67,1000.0,356.51,356.77,356.51,356.67,1000.0
2025-03-17 14:20:00,356.56,356.56,356.18,356.5,1900.0,356.56,356.56,356.18,356.5,1900.0
2025-03-17 14:25:00,356.58,356.97,356.44,356.54,2561.0,356.58,356.97,356.44,356.54,2561.0
2025-03-17 14:30:00,356.68,356.96,356.68,356.78,400.0,356.68,356.96,356.68,356.78,400.0
2025-03-17 14:35:00,356.51,356.77,356.11,356.33,4404.0,356.51,356.77,356.11,356.33,4404.0
2025-03-17 14:40:00,356.23,356.48,356.2,356.48,500.0,356.23,356.48,356.2,356.48,500.0
2025-03-17 14:45:00,356.48,356.81,356.47,356.74,1484.0,356.48,356.81,356.47,356.74,1484.0
2025-03-17 14:50:00,356.75,356.82,356.54,356.82,1000.0,356.75,356.82,356.54,356.82,1000.0
2025-03-17 14:55:00,356.78,356.78,356.27,356.35,3703.0,356.78,356.78,356.27,356.35,3703.0
2025-03-17 15:00:00,356.35,356.35,355.93,355.94,2407.0,356.35,356.35,355.93,355.94,2407.0
2025-03-17 15:05:00,356.11,356.49,356.03,356.49,4159.0,356.11,356.49,356.03,356.49,4159.0
2025-03-17 15:10:00,356.46,356.77,356.0,356.0,44390.0,356.46,356.77,356.0,356.0,44390.0
2025-03-17 15:15:00,355.84,355.93,355.33,355.33,6060.0,355.84,355.93,355.33,355.33,6060.0
2025-03-17 15:20:00,355.21,355.27,354.67,354.67,4264.0,355.21,355.27,354.67,354.67,4264.0
2025-03-17 15:25:00,354.69,355.55,354.68,355.55,4555.0,354.69,355.55,354.68,355.55,4555.0
2025-03-17 15:30:00,355.35,355.56,354.84,354.84,3959.0,355.35,355.56,354.84,354.84,3959.0
2025-03-17 15:35:00,355.06,355.33,354.89,355.09,3703.0,355.06,355.33,354.89,355.09,3703.0
2025-03-17 15:40:00,355.05,355.06,354.41,354.6,3992.0,355.05,355.06,354.41,354.6,3992.0
2025-03-17 15:45:00,354.79,355.18,354.63,355.08,6187.0,354.79,355.18,354.63,355.08,6187.0
2025-03-17 15:50:00,354.86,354.86,354.04,354.33,8326.0,354.86,354.86,354.04,354.33,8326.0
2025-03-17 15:55:00,354.44,354.72,353.95,354.08,40948.0,354.44,354.72,353.95,354.08,40948.0
2025-03-18 09:30:00,353.67,354.08,352.82,354.08,5917.0,353.67,354.08,352.82,354.08,5917.0
2025-03-18 09:35:00,354.08,354.08,352.98,352.98,3881.0,354.08,354.08,352.98,352.98,3881.0
2025-03-18 09:40:00,352.9,353.8,352.37,352.86,5181.0,352.9,353.8,352.37,352.86,5181.0
2025-03-18 09:45:00,352.86,354.06,352.85,354.06,1784.0,352.86,354.06,352.85,354.06,1784.0
2025-03-18 09:50:00,353.46,353.46,352.41,352.42,2200.0,353.46,353.46,352.41,352.42,2200.0
2025-03-18 09:55:00,352.73,353.5,352.73,352.86,1908.0,352.73,353.5,352.73,352.86,1908.0
2025-03-18 10:00:00,352.7,353.89,352.7,353.51,3351.0,352.7,353.89,352.7,353.51,3351.0
2025-03-18 10:05:00,353.85,353.85,352.03,352.99,3962.0,353.85,353.85,352.03,352.99,3962.0
2025-03-18 10:10:00,352.75,352.75,352.21,352.21,2700.0,352.75,352.75,352.21,352.21,2700.0
2025-03-18 10:15:00,352.49,352.58,351.8,352.41,3168.0,352.49,352.58,351.8,352.41,3168.0
2025-03-18 10:20:00,352.85,353.6,352.69,353.37,5060.0,352.85,353.6,352.69,353.37,5060.0
2025-03-18 10:25:00,353.09,353.64,353.06,353.63,1015.0,353.09,353.64,353.06,353.63,1015.0
2025-03-18 10:30:00,353.61,353.61,353.18,353.26,1434.0,353.61,353.61,353.18,353.26,1434.0
2025-03-18 10:35:00,353.38,353.72,353.2,353.54,4088.0,353.38,353.72,353.2,353.54,4088.0
2025-03-18 10:40:00,353.37,353.89,353.36,353.48,5267.0,353.37,353.89,353.36,353.48,5267.0
2025-03-18 10:45:00,353.52,353.52,352.63,352.93,2823.0,353.52,353.52,352.63,352.93,2823.0
2025-03-18 10:50:00,353.11,353.71,352.94,353.01,4135.0,353.11,353.71,352.94,353.01,4135.0
2025-03-18 10:55:00,353.08,353.08,352.06,352.09,1293.0,353.08,353.08,352.06,352.09,1293.0
2025-03-18 11:00:00,352.35,353.52,351.61,353.28,3014.0,352.35,353.52,351.61,353.28,3014.0
2025-03-18 11:05:00,352.59,353.02,352.58,352.75,2615.0,352.59,353.02,352.58,352.75,2615.0
2025-03-18 11:10:00,352.79,353.41,352.79,353.41,1000.0,352.79,353.41,352.79,353.41,1000.0
2025-03-18 11:15:00,352.89,353.11,352.5,352.59,4509.0,352.89,353.11,352.5,352.59,4509.0
2025-03-18 11:20:00,352.85,352.9,352.15,352.47,3300.0,352.85,352.9,352.15,352.47,3300.0
2025-03-18 11:25:00,352.48,353.02,352.48,352.67,2192.0,352.48,353.02,352.48,352.67,2192.0
2025-03-18 11:30:00,352.58,352.77,352.56,352.66,1200.0,352.58,352.77,352.56,352.66,1200.0
2025-03-18 11:35:00,352.63,352.64,352.61,352.62,320.0,352.63,352.64,352.61,352.62,320.0
2025-03-18 11:40:00,352.8,352.81,352.43,352.57,900.0,352.8,352.81,352.43,352.57,900.0
2025-03-18 11:45:00,352.57,352.71,352.38,352.41,2700.0,352.57,352.71,352.38,352.41,2700.0
2025-03-18 11:50:00,352.1,352.27,350.64,350.64,7067.0,352.1,352.27,350.64,350.64,7067.0
2025-03-18 11:55:00,350.72,350.72,349.73,350.62,12579.0,350.72,350.72,349.73,350.62,12579.0
2025-03-18 12:00:00,350.36,350.82,350.06,350.78,6270.0,350.36,350.82,350.06,350.78,6270.0
2025-03-18 12:05:00,350.85,351.15,350.35,350.38,1526.0,350.85,351.15,350.35,350.38,1526.0
2025-03-18 12:10:00,350.23,351.16,350.07,351.16,1898.0,350.23,351.16,350.07,351.16,1898.0
2025-03-18 12:15:00,351.19,351.46,351.08,351.08,951.0,351.19,351.46,351.08,351.08,951.0
2025-03-18 12:20:00,351.47,352.06,351.44,351.77,2067.0,351.47,352.06,351.44,351.77,2067.0
2025-03-18 12:25:00,351.85,352.2,351.75,352.16,1192.0,351.85,352.2,351.75,352.16,1192.0
2025-03-18 12:30:00,352.18,352.48,351.84,351.86,1735.0,352.18,352.48,351.84,351.86,1735.0
2025-03-18 12:35:00,352.27,352.37,351.87,352.32,1921.0,352.27,352.37,351.87,352.32,1921.0
2025-03-18 12:40:00,352.32,352.32,351.46,351.67,7185.0,352.32,352.32,351.46,351.67,7185.0
2025-03-18 12:45:00,351.88,352.1,351.82,351.99,1100.0,351.88,352.1,351.82,351.99,1100.0
2025-03-18 12:50:00,351.93,352.0,351.55,351.56,2025.0,351.93,352.0,351.55,351.56,2025.0
2025-03-18 12:55:00,351.53,351.98,351.46,351.94,2437.0,351.53,351.98,351.46,351.94,2437.0
2025-03-18 13:00:00,351.8,351.9,351.7,351.71,1111.0,351.8,351.9,351.7,351.71,1111.0
2025-03-18 13:05:00,351.64,352.08,351.6,351.6,3124.0,351.64,352.08,351.6,351.6,3124.0
2025-03-18 13:10:00,351.72,352.26,351.72,352.12,2140.0,351.72,352.26,351.72,352.12,2140.0
2025-03-18 13:15:00,352.12,352.12,351.02,351.24,6197.0,352.12,352.12,351.02,351.24,6197.0
2025-03-18 13:20:00,351.03,351.89,350.96,351.63,2543.0,351.03,351.89,350.96,351.63,2543.0
2025-03-18 13:25:00,351.78,352.36,351.78,352.11,2250.0,351.78,352.36,351.78,352.11,2250.0
2025-03-18 13:30:00,351.97,352.57,351.97,352.47,1867.0,351.97,352.57,351.97,352.47,1867.0
2025-03-18 13:35:00,352.58,353.22,352.49,353.13,906.0,352.58,353.22,352.49,353.13,906.0
2025-03-18 13:40:00,353.02,353.02,353.02,353.02,100.0,353.02,353.02,353.02,353.02,100.0
2025-03-18 13:45:00,353.19,353.5,353.11,353.33,3866.0,353.19,353.5,353.11,353.33,3866.0
2025-03-18 13:50:00,353.34,353.79,353.33,353.41,1002.0,353.34,353.79,353.33,353.41,1002.0
2025-03-18 13:55:00,353.37,354.05,352.97,354.05,9003.0,353.37,354.05,352.97,354.05,9003.0
2025-03-18 14:00:00,354.05,354.08,353.71,354.08,11683.0,354.05,354.08,353.71,354.08,11683.0
2025-03-18 14:05:00,354.08,354.14,353.7,354.08,4182.0,354.08,354.14,353.7,354.08,4182.0
2025-03-18 14:10:00,353.9,353.9,353.43,353.44,900.0,353.9,353.9,353.43,353.44,900.0
2025-03-18 14:15:00,353.44,353.73,353.26,353.73,2000.0,353.44,353.73,353.26,353.73,2000.0
2025-03-18 14:20:00,353.73,354.49,353.73,354.49,5870.0,353.73,354.49,353.73,354.49,5870.0
2025-03-18 14:25:00,354.39,354.85,354.19,354.6,4408.0,354.39,354.85,354.19,354.6,4408.0
2025-03-18 14:30:00,354.56,354.59,353.88,353.96,3497.0,354.56,354.59,353.88,353.96,3497.0
2025-03-18 14:35:00,354.09,354.63,354.09,354.44,3172.0,354.09,354.63,354.09,354.44,3172.0
2025-03-18 14:40:00,354.46,354.72,354.07,354.07,4961.0,354.46,354.72,354.07,354.07,4961.0
2025-03-18 14:45:00,354.21,354.56,354.1,354.55,3369.0,354.21,354.56,354.1,354.55,3369.0
2025-03-18 14:50:00,354.5,355.33,354.31,355.3,9495.0,354.5,355.33,354.31,355.3,9495.0
2025-03-18 14:55:00,355.13,355.76,354.84,355.73,5083.0,355.13,355.76,354.84,355.73,5083.0
2025-03-18 15:00:00,355.67,355.67,354.86,354.86,3829.0,355.67,355.67,354.86,354.86,3829.0
2025-03-18 15:05:00,355.08,355.09,354.39,354.96,2601.0,355.08,355.09,354.39,354.96,2601.0
2025-03-18 15:10:00,354.77,354.83,354.45,354.7,3607.0,354.77,354.83,354.45,354.7,3607.0
2025-03-18 15:15:00,354.61,354.97,354.6,354.83,4423.0,354.61,354.97,354.6,354.83,4423.0
2025-03-18 15:20:00,355.0,355.55,355.0,355.55,3841.0,355.0,355.55,355.0,355.55,3841.0
2025-03-18 15:25:00,355.52,355.69,355.26,355.54,2789.0,355.52,355.69,355.26,355.54,2789.0
2025-03-18 15:30:00,355.53,356.59,355.46,356.44,8763.0,355.53,356.59,355.46,356.44,8763.0
2025-03-18 15:35:00,356.31,356.31,355.61,356.06,4344.0,356.31,356.31,355.61,356.06,4344.0
2025-03-18 15:40:00,355.92,356.46,355.88,355.98,6080.0,355.92,356.46,355.88,355.98,6080.0
2025-03-18 15:45:00,355.99,356.04,354.73,355.02,6305.0,355.99,356.04,354.73,355.02,6305.0
2025-03-18 15:50:00,355.17,355.26,354.43,354.53,19945.0,355.17,355.26,354.43,354.53,19945.0
2025-03-18 15:55:00,354.72,355.01,354.23,354.45,41836.0,354.72,355.01,354.23,354.45,41836.0
2025-03-19 09:30:00,353.65,356.65,353.56,356.04,21933.0,353.65,356.65,353.56,356.04,21933.0
2025-03-19 09:35:00,355.99,357.01,355.99,356.29,976.0,355.99,357.01,355.99,356.29,976.0
2025-03-19 09:40:00,356.29,356.29,356.29,356.29,0.0,356.29,356.29,356.29,356.29,0.0
2025-03-19 09:45:00,356.15,356.24,355.91,356.11,700.0,356.15,356.24,355.91,356.11,700.0
2025-03-19 09:50:00,355.63,355.63,354.87,355.0,3005.0,355.63,355.63,354.87,355.0,3005.0
2025-03-19 09:55:00,355.0,355.59,354.64,354.64,6739.0,355.0,355.59,354.64,354.64,6739.0
2025-03-19 10:00:00,354.72,355.15,353.87,353.94,6936.0,354.72,355.15,353.87,353.94,6936.0
2025-03-19 10:05:00,353.94,354.72,353.94,354.72,6604.0,353.94,354.72,353.94,354.72,6604.0
2025-03-19 10:10:00,354.46,354.46,353.62,353.79,3944.0,354.46,354.46,353.62,353.79,3944.0
2025-03-19 10:15:00,353.73,354.6,353.3,354.6,5251.0,353.73,354.6,353.3,354.6,5251.0
2025-03-19 10:20:00,354.6,355.1,354.38,354.99,3598.0,354.6,355.1,354.38,354.99,3598.0
2025-03-19 10:25:00,354.99,354.99,354.06,354.1,3577.0,354.99,354.99,354.06,354.1,3577.0
2025-03-19 10:30:00,354.1,355.19,354.1,355.09,5800.0,354.1,355.19,354.1,355.09,5800.0
2025-03-19 10:35:00,355.09,355.09,354.65,354.65,2727.0,355.09,355.09,354.65,354.65,2727.0
2025-03-19 10:40:00,354.56,354.66,354.25,354.32,2955.0,354.56,354.66,354.25,354.32,2955.0
2025-03-19 10:45:00,354.32,354.32,352.89,352.91,4850.0,354.32,354.32,352.89,352.91,4850.0
2025-03-19 10:50:00,352.85,352.91,352.07,352.38,5210.0,352.85,352.91,352.07,352.38,5210.0
2025-03-19 10:55:00,352.43,352.81,352.28,352.74,3200.0,352.43,352.81,352.28,352.74,3200.0
2025-03-19 11:00:00,352.53,353.45,352.52,353.19,1200.0,352.53,353.45,352.52,353.19,1200.0
2025-03-19 11:05:00,353.19,354.17,353.19,353.42,11263.0,353.19,354.17,353.19,353.42,11263.0
2025-03-19 11:10:00,353.42,354.39,353.42,354.39,4600.0,353.42,354.39,353.42,354.39,4600.0
2025-03-19 11:15:00,354.49,354.49,353.9,354.0,4097.0,354.49,354.49,353.9,354.0,4097.0
2025-03-19 11:20:00,353.83,354.01,353.7,353.97,3645.0,353.83,354.01,353.7,353.97,3645.0
2025-03-19 11:25:00,353.97,354.35,353.39,353.58,7100.0,353.97,354.35,353.39,353.58,7100.0
2025-03-19 11:30:00,353.73,353.73,353.5,353.63,3298.0,353.73,353.73,353.5,353.63,3298.0
2025-03-19 11:35:00,353.63,354.07,353.45,353.71,3967.0,353.63,354.07,353.45,353.71,3967.0
2025-03-19 11:40:00,353.85,354.02,353.5,353.69,2501.0,353.85,354.02,353.5,353.69,2501.0
2025-03-19 11:45:00,353.45,353.63,353.44,353.62,1762.0,353.45,353.63,353.44,353.62,1762.0
2025-03-19 11:50:00,353.96,354.24,353.86,353.87,4446.0,353.96,354.24,353.86,353.87,4446.0
2025-03-19 11:55:00,353.87,353.87,352.65,353.34,6200.0,353.87,353.87,352.65,353.34,6200.0
2025-03-19 12:00:00,353.75,353.75,353.35,353.37,2328.0,353.75,353.75,353.35,353.37,2328.0
2025-03-19 12:05:00,353.45,353.51,352.93,352.95,4420.0,353.45,353.51,352.93,352.95,4420.0
2025-03-19 12:10:00,352.95,352.97,351.82,351.94,5577.0,352.95,352.97,351.82,351.94,5577.0
2025-03-19 12:15:00,352.1,352.37,351.62,351.71,3390.0,352.1,352.37,351.62,351.71,3390.0
2025-03-19 12:20:00,351.71,351.71,350.72,350.75,3998.0,351.71,351.71,350.72,350.75,3998.0
2025-03-19 12:25:00,350.75,350.96,349.98,350.67,8344.0,350.75,350.96,349.98,350.67,8344.0
2025-03-19 12:30:00,350.56,350.79,349.89,350.12,3748.0,350.56,350.79,349.89,350.12,3748.0
2025-03-19 12:35:00,350.18,350.55,349.99,350.35,3085.0,350.18,350.55,349.99,350.35,3085.0
2025-03-19 12:40:00,350.3,350.72,350.3,350.55,3600.0,350.3,350.72,350.3,350.55,3600.0
2025-03-19 12:45:00,350.61,350.84,350.61,350.66,2000.0,350.61,350.84,350.61,350.66,2000.0
2025-03-19 12:50:00,350.66,351.58,350.52,351.39,2701.0,350.66,351.58,350.52,351.39,2701.0
2025-03-19 12:55:00,351.38,351.4,350.56,351.39,6103.0,351.38,351.4,350.56,351.39,6103.0
2025-03-19 13:00:00,351.36,351.78,351.05,351.05,1750.0,351.36,351.78,351.05,351.05,1750.0
2025-03-19 13:05:00,351.25,351.7,351.09,351.22,2346.0,351.25,351.7,351.09,351.22,2346.0
2025-03-19 13:10:00,351.39,351.8,351.39,351.71,2400.0,351.39,351.8,351.39,351.71,2400.0
2025-03-19 13:15:00,351.77,352.4,351.77,352.22,3584.0,351.77,352.4,351.77,352.22,3584.0
2025-03-19 13:20:00,352.39,352.39,351.48,351.6,5389.0,352.39,352.39,351.48,351.6,5389.0
2025-03-19 13:25:00,351.49,352.1,351.32,352.1,2740.0,351.49,352.1,351.32,352.1,2740.0
2025-03-19 13:30:00,351.61,351.61,350.99,350.99,1600.0,351.61,351.61,350.99,350.99,1600.0
2025-03-19 13:35:00,351.19,352.76,351.19,352.05,3215.0,351.19,352.76,351.19,352.05,3215.0
2025-03-19 13:40:00,352.4,352.63,351.92,351.92,15729.0,352.4,352.63,351.92,351.92,15729.0
2025-03-19 13:45:00,352.2,352.2,351.47,351.47,3402.0,352.2,352.2,351.47,351.47,3402.0
2025-03-19 13:50:00,351.66,352.36,351.66,352.3,2192.0,351.66,352.36,351.66,352.3,2192.0
2025-03-19 13:55:00,352.07,352.21,351.54,351.54,4235.0,352.07,352.21,351.54,351.54,4235.0
2025-03-19 14:00:00,351.62,352.76,351.62,352.33,3200.0,351.62,352.76,351.62,352.33,3200.0
2025-03-19 14:05:00,352.28,353.26,351.69,352.87,4175.0,352.28,353.26,351.69,352.87,4175.0
2025-03-19 14:10:00,352.97,353.72,352.97,353.47,2900.0,352.97,353.72,352.97,353.47,2900.0
2025-03-19 14:15:00,353.8,354.02,353.75,354.02,2000.0,353.8,354.02,353.75,354.02,2000.0
2025-03-19 14:20:00,354.03,354.56,353.8,354.46,6639.0,354.03,354.56,353.8,354.46,6639.0
2025-03-19 14:25:00,354.19,354.19,353.59,353.77,2200.0,354.19,354.19,353.59,353.77,2200.0
2025-03-19 14:30:00,354.04,354.43,353.58,353.86,4308.0,354.04,354.43,353.58,353.86,4308.0
2025-03-19 14:35:00,353.69,354.28,353.52,353.63,2300.0,353.69,354.28,353.52,353.63,2300.0
2025-03-19 14:40:00,353.34,354.48,353.19,354.48,3640.0,353.34,354.48,353.19,354.48,3640.0
2025-03-19 14:45:00,354.5,354.5,353.92,354.0,1383.0,354.5,354.5,353.92,354.0,1383.0
2025-03-19 14:50:00,354.0,355.33,354.0,354.8,3320.0,354.0,355.33,354.0,354.8,3320.0
2025-03-19 14:55:00,354.87,355.49,354.87,355.17,2352.0,354.87,355.49,354.87,355.17,2352.0
2025-03-19 15:00:00,355.13,355.64,355.07,355.28,3600.0,355.13,355.64,355.07,355.28,3600.0
2025-03-19 15:05:00,355.28,355.75,355.28,355.52,4964.0,355.28,355.75,355.28,355.52,4964.0
2025-03-19 15:10:00,355.8,355.84,354.31,354.47,6885.0,355.8,355.84,354.31,354.47,6885.0
2025-03-19 15:15:00,354.75,355.18,354.69,355.13,6463.0,354.75,355.18,354.69,355.13,6463.0
2025-03-19 15:20:00,355.17,355.18,354.92,354.92,2561.0,355.17,355.18,354.92,354.92,2561.0
2025-03-19 15:25:00,354.93,354.93,354.21,354.43,3480.0,354.93,354.93,354.21,354.43,3480.0
2025-03-19 15:30:00,354.2,354.72,353.97,354.38,4965.0,354.2,354.72,353.97,354.38,4965.0
2025-03-19 15:35:00,354.57,354.66,354.1,354.12,3949.0,354.57,354.66,354.1,354.12,3949.0
2025-03-19 15:40:00,353.94,354.6,353.94,354.54,7068.0,353.94,354.6,353.94,354.54,7068.0
2025-03-19 15:45:00,354.69,354.73,353.47,353.94,2329.0,354.69,354.73,353.47,353.94,2329.0
2025-03-19 15:50:00,352.79,353.32,352.6,353.0,15244.0,352.79,353.32,352.6,353.0,15244.0
2025-03-19 15:55:00,353.24,353.44,352.38,353.13,39669.0,353.24,353.44,352.38,353.13,39669.0
2025-03-20 09:30:00,351.88,354.9,351.75,354.49,5549.0,351.88,354.9,351.75,354.49,5549.0
2025-03-20 09:35:00,354.98,354.98,353.49,353.81,4142.0,354.98,354.98,353.49,353.81,4142.0
2025-03-20 09:40:00,354.33,354.65,354.19,354.65,1107.0,354.33,354.65,354.19,354.65,1107.0
2025-03-20 09:45:00,354.81,354.81,354.8,354.81,400.0,354.81,354.81,354.8,354.81,400.0
2025-03-20 09:50:00,355.24,355.24,354.52,354.52,600.0,355.24,355.24,354.52,354.52,600.0
2025-03-20 09:55:00,354.81,356.25,354.8,356.05,1505.0,354.81,356.25,354.8,356.05,1505.0
2025-03-20 10:00:00,356.23,357.53,356.23,357.22,7315.0,356.23,357.53,356.23,357.22,7315.0
2025-03-20 10:05:00,357.27,357.87,356.89,357.56,2341.0,357.27,357.87,356.89,357.56,2341.0
2025-03-20 10:10:00,357.8,357.89,356.6,357.0,5424.0,357.8,357.89,356.6,357.0,5424.0
2025-03-20 10:15:00,357.42,357.42,357.0,357.0,400.0,357.42,357.42,357.0,357.0,400.0
2025-03-20 10:20:00,357.0,357.1,356.77,356.83,2073.0,357.0,357.1,356.77,356.83,2073.0
2025-03-20 10:25:00,357.48,357.88,357.01,357.06,3484.0,357.48,357.88,357.01,357.06,3484.0
2025-03-20 10:30:00,357.06,357.38,356.89,356.94,2700.0,357.06,357.38,356.89,356.94,2700.0
2025-03-20 10:35:00,357.02,357.97,357.02,357.83,1300.0,357.02,357.97,357.02,357.83,1300.0
2025-03-20 10:40:00,358.21,358.65,357.94,357.95,2800.0,358.21,358.65,357.94,357.95,2800.0
2025-03-20 10:45:00,358.18,358.45,358.0,358.16,3700.0,358.18,358.45,358.0,358.16,3700.0
2025-03-20 10:50:00,358.04,358.82,358.04,358.48,2208.0,358.04,358.82,358.04,358.48,2208.0
2025-03-20 10:55:00,358.68,359.43,358.62,359.23,2558.0,358.68,359.43,358.62,359.23,2558.0
2025-03-20 11:00:00,359.44,360.0,358.98,359.87,10297.0,359.44,360.0,358.98,359.87,10297.0
2025-03-20 11:05:00,359.86,359.91,359.58,359.6,3015.0,359.86,359.91,359.58,359.6,3015.0
2025-03-20 11:10:00,359.48,360.16,359.23,359.69,10248.0,359.48,360.16,359.23,359.69,10248.0
2025-03-20 11:15:00,359.56,359.77,359.41,359.65,3594.0,359.56,359.77,359.41,359.65,3594.0
2025-03-20 11:20:00,359.66,359.71,359.59,359.6,408.0,359.66,359.71,359.59,359.6,408.0
2025-03-20 11:25:00,359.66,359.66,359.04,359.14,2000.0,359.66,359.66,359.04,359.14,2000.0
2025-03-20 11:30:00,358.86,358.93,358.2,358.83,2802.0,358.86,358.93,358.2,358.83,2802.0
2025-03-20 11:35:00,358.7,359.24,358.7,359.24,900.0,358.7,359.24,358.7,359.24,900.0
2025-03-20 11:40:00,359.52,360.11,359.5,359.79,4300.0,359.52,360.11,359.5,359.79,4300.0
2025-03-20 11:45:00,360.03,360.11,359.91,360.0,5215.0,360.03,360.11,359.91,360.0,5215.0
2025-03-20 11:50:00,360.02,362.19,360.0,362.19,13770.0,360.02,362.19,360.0,362.19,13770.0
2025-03-20 11:55:00,362.07,362.46,361.0,361.03,8682.0,362.07,362.46,361.0,361.03,8682.0
2025-03-20 12:00:00,361.03,361.32,360.63,361.13,12841.0,361.03,361.32,360.63,361.13,12841.0
2025-03-20 12:05:00,360.88,361.16,360.71,360.94,4523.0,360.88,361.16,360.71,360.94,4523.0
2025-03-20 12:10:00,360.81,360.89,360.81,360.89,500.0,360.81,360.89,360.81,360.89,500.0
2025-03-20 12:15:00,360.85,360.85,360.49,360.63,2387.0,360.85,360.85,360.49,360.63,2387.0
2025-03-20 12:20:00,360.48,360.48,360.01,360.06,1618.0,360.48,360.48,360.01,360.06,1618.0
2025-03-20 12:25:00,359.88,359.92,358.88,358.9,3048.0,359.88,359.92,358.88,358.9,3048.0
2025-03-20 12:30:00,359.05,359.05,358.39,358.39,7297.0,359.05,359.05,358.39,358.39,7297.0
2025-03-20 12:35:00,358.59,359.85,358.59,359.36,3580.0,358.59,359.85,358.59,359.36,3580.0
2025-03-20 12:40:00,359.27,359.44,359.14,359.44,777.0,359.27,359.44,359.14,359.44,777.0
2025-03-20 12:45:00,359.45,359.45,359.09,359.09,401.0,359.45,359.45,359.09,359.09,401.0
2025-03-20 12:50:00,359.19,359.19,358.85,359.09,1369.0,359.19,359.19,358.85,359.09,1369.0
2025-03-20 12:55:00,359.26,359.26,359.08,359.09,1042.0,359.26,359.26,359.08,359.09,1042.0
2025-03-20 13:00:00,359.09,359.46,358.74,359.46,6788.0,359.09,359.46,358.74,359.46,6788.0
2025-03-20 13:05:00,359.46,359.55,359.34,359.55,700.0,359.46,359.55,359.34,359.55,700.0
2025-03-20 13:10:00,359.6,359.65,359.15,359.15,1500.0,359.6,359.65,359.15,359.15,1500.0
2025-03-20 13:15:00,359.24,359.24,358.8,358.8,1400.0,359.24,359.24,358.8,358.8,1400.0
2025-03-20 13:20:00,358.69,358.69,358.23,358.35,1900.0,358.69,358.69,358.23,358.35,1900.0
2025-03-20 13:25:00,358.07,358.07,357.46,357.48,3508.0,358.07,358.07,357.46,357.48,3508.0
2025-03-20 13:30:00,357.43,358.18,357.43,358.17,2100.0,357.43,358.18,357.43,358.17,2100.0
2025-03-20 13:35:00,358.05,358.26,357.86,358.14,9316.0,358.05,358.26,357.86,358.14,9316.0
2025-03-20 13:40:00,358.16,358.48,358.04,358.48,4404.0,358.16,358.48,358.04,358.48,4404.0
2025-03-20 13:45:00,359.08,359.17,358.17,358.48,4858.0,359.08,359.17,358.17,358.48,4858.0
2025-03-20 13:50:00,358.56,358.57,357.87,357.87,5137.0,358.56,358.57,357.87,357.87,5137.0
2025-03-20 13:55:00,358.36,358.36,357.58,357.85,5229.0,358.36,358.36,357.58,357.85,5229.0
2025-03-20 14:00:00,357.63,357.78,357.46,357.59,3708.0,357.63,357.78,357.46,357.59,3708.0
2025-03-20 14:05:00,357.68,358.26,357.68,358.26,1000.0,357.68,358.26,357.68,358.26,1000.0
2025-03-20 14:10:00,358.32,358.78,358.32,358.65,1600.0,358.32,358.78,358.32,358.65,1600.0
2025-03-20 14:15:00,358.52,358.85,358.52,358.85,300.0,358.52,358.85,358.52,358.85,300.0
2025-03-20 14:20:00,358.53,358.53,358.3,358.36,2147.0,358.53,358.53,358.3,358.36,2147.0
2025-03-20 14:25:00,358.64,358.64,358.17,358.17,1100.0,358.64,358.64,358.17,358.17,1100.0
2025-03-20 14:30:00,358.16,358.58,358.0,358.18,5777.0,358.16,358.58,358.0,358.18,5777.0
2025-03-20 14:35:00,358.4,358.93,358.4,358.93,1431.0,358.4,358.93,358.4,358.93,1431.0
2025-03-20 14:40:00,358.7,358.85,358.65,358.85,1152.0,358.7,358.85,358.65,358.85,1152.0
2025-03-20 14:45:00,358.85,359.52,358.84,359.52,1600.0,358.85,359.52,358.84,359.52,1600.0
2025-03-20 14:50:00,359.75,360.52,359.65,360.41,13210.0,359.75,360.52,359.65,360.41,13210.0
2025-03-20 14:55:00,360.66,360.88,359.33,359.34,5170.0,360.66,360.88,359.33,359.34,5170.0
2025-03-20 15:00:00,359.34,360.11,359.34,359.65,2632.0,359.34,360.11,359.34,359.65,2632.0
2025-03-20 15:05:00,360.1,360.13,359.67,359.67,2552.0,360.1,360.13,359.67,359.67,2552.0
2025-03-20 15:10:00,359.75,360.48,359.75,360.33,24271.0,359.75,360.48,359.75,360.33,24271.0
2025-03-20 15:15:00,360.04,360.59,360.01,360.46,1600.0,360.04,360.59,360.01,360.46,1600.0
2025-03-20 15:20:00,360.35,361.0,360.34,360.56,2956.0,360.35,361.0,360.34,360.56,2956.0
2025-03-20 15:25:00,360.59,360.63,360.29,360.62,3137.0,360.59,360.63,360.29,360.62,3137.0
2025-03-20 15:30:00,360.72,361.26,360.61,360.96,21128.0,360.72,361.26,360.61,360.96,21128.0
2025-03-20 15:35:00,361.13,361.45,361.1,361.37,4375.0,361.13,361.45,361.1,361.37,4375.0
2025-03-20 15:40:00,361.34,362.2,361.34,362.2,4404.0,361.34,362.2,361.34,362.2,4404.0
2025-03-20 15:45:00,362.28,363.03,362.28,362.74,6402.0,362.28,363.03,362.28,362.74,6402.0
2025-03-20 15:50:00,362.54,362.59,361.75,362.57,55488.0,362.54,362.59,361.75,362.57,55488.0
2025-03-20 15:55:00,362.79,363.57,362.31,362.58,62230.0,362.79,363.57,362.31,362.58,62230.0
2025-03-21 09:30:00,359.1,361.31,356.04,361.31,202559.0,359.1,361.31,356.04,361.31,202559.0
2025-03-21 09:35:00,360.55,360.7,359.45,359.54,6700.0,360.55,360.7,359.45,359.54,6700.0
2025-03-21 09:40:00,359.04,360.01,359.04,360.01,1600.0,359.04,360.01,359.04,360.01,1600.0
2025-03-21 09:45:00,360.0,360.68,359.75,360.05,11721.0,360.0,360.68,359.75,360.05,11721.0
2025-03-21 09:50:00,360.05,360.05,358.87,359.22,4200.0,360.05,360.05,358.87,359.22,4200.0
2025-03-21 09:55:00,358.83,360.46,358.77,360.45,3230.0,358.83,360.46,358.77,360.45,3230.0
2025-03-21 10:00:00,360.32,360.72,358.58,358.61,5439.0,360.32,360.72,358.58,358.61,5439.0
2025-03-21 10:05:00,358.92,358.98,358.01,358.02,4892.0,358.92,358.98,358.01,358.02,4892.0
2025-03-21 10:10:00,357.63,358.69,356.91,358.49,4798.0,357.63,358.69,356.91,358.49,4798.0
2025-03-21 10:15:00,358.7,359.42,358.59,359.42,1800.0,358.7,359.42,358.59,359.42,1800.0
2025-03-21 10:20:00,359.37,360.23,359.22,360.23,5386.0,359.37,360.23,359.22,360.23,5386.0
2025-03-21 10:25:00,360.39,360.78,360.2,360.31,2827.0,360.39,360.78,360.2,360.31,2827.0
2025-03-21 10:30:00,360.49,360.49,359.16,360.12,6919.0,360.49,360.49,359.16,360.12,6919.0
2025-03-21 10:35:00,360.05,360.33,359.97,359.97,3000.0,360.05,360.33,359.97,359.97,3000.0
2025-03-21 10:40:00,359.93,361.0,359.93,361.0,3398.0,359.93,361.0,359.93,361.0,3398.0
2025-03-21 10:45:00,361.12,361.57,360.37,361.57,4482.0,361.12,361.57,360.37,361.57,4482.0
2025-03-21 10:50:00,361.53,361.93,361.53,361.92,600.0,361.53,361.93,361.53,361.92,600.0
2025-03-21 10:55:00,361.38,362.23,361.35,362.02,4325.0,361.38,362.23,361.35,362.02,4325.0
2025-03-21 11:00:00,362.17,362.6,362.14,362.22,3837.0,362.17,362.6,362.14,362.22,3837.0
2025-03-21 11:05:00,362.21,362.44,362.09,362.17,1300.0,362.21,362.44,362.09,362.17,1300.0
2025-03-21 11:10:00,362.21,362.72,362.2,362.43,6106.0,362.21,362.72,362.2,362.43,6106.0
2025-03-21 11:15:00,362.43,362.56,362.13,362.22,7028.0,362.43,362.56,362.13,362.22,7028.0
2025-03-21 11:20:00,362.25,362.82,362.05,362.3,4544.0,362.25,362.82,362.05,362.3,4544.0
2025-03-21 11:25:00,362.53,362.78,362.18,362.24,4456.0,362.53,362.78,362.18,362.24,4456.0
2025-03-21 11:30:00,362.24,362.43,361.84,361.84,5546.0,362.24,362.43,361.84,361.84,5546.0
2025-03-21 11:35:00,361.64,362.55,361.64,362.55,2709.0,361.64,362.55,361.64,362.55,2709.0
2025-03-21 11:40:00,362.32,362.35,360.88,361.35,3225.0,362.32,362.35,360.88,361.35,3225.0
2025-03-21 11:45:00,361.19,361.42,361.0,361.01,2500.0,361.19,361.42,361.0,361.01,2500.0
2025-03-21 11:50:00,361.24,361.42,361.24,361.36,1950.0,361.24,361.42,361.24,361.36,1950.0
2025-03-21 11:55:00,361.62,362.16,361.57,362.03,3274.0,361.62,362.16,361.57,362.03,3274.0
2025-03-21 12:00:00,362.0,362.69,361.77,362.69,3000.0,362.0,362.69,361.77,362.69,3000.0
2025-03-21 12:05:00,362.53,362.91,362.5,362.85,1203.0,362.53,362.91,362.5,362.85,1203.0
2025-03-21 12:10:00,363.12,363.47,363.12,363.29,1472.0,363.12,363.47,363.12,363.29,1472.0
2025-03-21 12:15:00,363.3,363.73,363.29,363.73,1700.0,363.3,363.73,363.29,363.73,1700.0
2025-03-21 12:20:00,363.73,363.81,363.43,363.44,2318.0,363.73,363.81,363.43,363.44,2318.0
2025-03-21 12:25:00,363.45,364.0,363.44,363.71,3009.0,363.45,364.0,363.44,363.71,3009.0
2025-03-21 12:30:00,363.54,364.0,363.44,363.81,1900.0,363.54,364.0,363.44,363.81,1900.0
2025-03-21 12:35:00,363.74,363.81,363.45,363.63,2702.0,363.74,363.81,363.45,363.63,2702.0
2025-03-21 12:40:00,363.64,363.96,363.19,363.19,8745.0,363.64,363.96,363.19,363.19,8745.0
2025-03-21 12:45:00,363.04,363.36,362.7,362.81,1920.0,363.04,363.36,362.7,362.81,1920.0
2025-03-21 12:50:00,362.69,362.69,360.54,360.54,10677.0,362.69,362.69,360.54,360.54,10677.0
2025-03-21 12:55:00,360.23,361.02,360.22,361.0,2361.0,360.23,361.02,360.22,361.0,2361.0
2025-03-21 13:00:00,360.66,361.17,360.66,361.17,1300.0,360.66,361.17,360.66,361.17,1300.0
2025-03-21 13:05:00,361.33,361.61,361.33,361.52,965.0,361.33,361.61,361.33,361.52,965.0
2025-03-21 13:10:00,361.63,361.63,361.39,361.39,500.0,361.63,361.63,361.39,361.39,500.0
2025-03-21 13:15:00,361.37,361.37,360.68,360.68,2832.0,361.37,361.37,360.68,360.68,2832.0
2025-03-21 13:20:00,360.91,361.25,360.82,361.25,326.0,360.91,361.25,360.82,361.25,326.0
2025-03-21 13:25:00,361.11,361.11,360.97,360.98,400.0,361.11,361.11,360.97,360.98,400.0
2025-03-21 13:30:00,360.77,360.77,360.22,360.63,1811.0,360.77,360.77,360.22,360.63,1811.0
2025-03-21 13:35:00,360.68,361.21,360.68,361.16,1800.0,360.68,361.21,360.68,361.16,1800.0
2025-03-21 13:40:00,361.28,362.05,361.28,362.05,1621.0,361.28,362.05,361.28,362.05,1621.0
2025-03-21 13:45:00,362.1,362.86,362.1,362.86,1682.0,362.1,362.86,362.1,362.86,1682.0
2025-03-21 13:50:00,362.65,363.33,362.64,362.74,18320.0,362.65,363.33,362.64,362.74,18320.0
2025-03-21 13:55:00,362.97,363.4,362.69,362.69,1688.0,362.97,363.4,362.69,362.69,1688.0
2025-03-21 14:00:00,362.65,362.98,362.64,362.98,822.0,362.65,362.98,362.64,362.98,822.0
2025-03-21 14:05:00,362.78,362.78,361.91,362.27,5284.0,362.78,362.78,361.91,362.27,5284.0
2025-03-21 14:10:00,362.27,362.27,362.06,362.1,2600.0,362.27,362.27,362.06,362.1,2600.0
2025-03-21 14:15:00,361.87,361.93,361.84,361.93,2205.0,361.87,361.93,361.84,361.93,2205.0
2025-03-21 14:20:00,362.01,362.36,361.96,362.22,3000.0,362.01,362.36,361.96,362.22,3000.0
2025-03-21 14:25:00,361.94,361.94,361.06,361.43,9434.0,361.94,361.94,361.06,361.43,9434.0
2025-03-21 14:30:00,361.13,362.0,361.12,361.78,1400.0,361.13,362.0,361.12,361.78,1400.0
2025-03-21 14:35:00,361.77,362.63,361.76,362.54,2100.0,361.77,362.63,361.76,362.54,2100.0
2025-03-21 14:40:00,362.54,362.54,362.4,362.4,1059.0,362.54,362.54,362.4,362.4,1059.0
2025-03-21 14:45:00,362.27,362.27,361.8,362.13,2818.0,362.27,362.27,361.8,362.13,2818.0
2025-03-21 14:50:00,362.06,362.27,362.0,362.27,900.0,362.06,362.27,362.0,362.27,900.0
2025-03-21 14:55:00,362.46,362.54,361.85,362.06,6228.0,362.46,362.54,361.85,362.06,6228.0
2025-03-21 15:00:00,362.0,362.15,361.79,361.97,9109.0,362.0,362.15,361.79,361.97,9109.0
2025-03-21 15:05:00,361.88,361.99,361.33,361.34,4775.0,361.88,361.99,361.33,361.34,4775.0
2025-03-21 15:10:00,361.05,361.43,361.0,361.33,5600.0,361.05,361.43,361.0,361.33,5600.0
2025-03-21 15:15:00,361.32,361.99,361.32,361.88,1600.0,361.32,361.99,361.32,361.88,1600.0
2025-03-21 15:20:00,361.85,361.87,361.38,361.86,3620.0,361.85,361.87,361.38,361.86,3620.0
2025-03-21 15:25:00,361.8,362.18,361.79,362.18,4133.0,361.8,362.18,361.79,362.18,4133.0
2025-03-21 15:30:00,362.23,362.38,362.05,362.38,2859.0,362.23,362.38,362.05,362.38,2859.0
2025-03-21 15:35:00,362.4,363.12,362.04,362.57,59413.0,362.4,363.12,362.04,362.57,59413.0
2025-03-21 15:40:00,362.47,362.47,361.73,361.98,3562.0,362.47,362.47,361.73,361.98,3562.0
2025-03-21 15:45:00,361.97,361.97,361.07,361.26,2600.0,361.97,361.97,361.07,361.26,2600.0
2025-03-21 15:50:00,361.33,364.01,361.33,363.9,30007.0,361.33,364.01,361.33,363.9,30007.0
2025-03-21 15:55:00,363.82,364.58,363.51,363.63,47677.0,363.82,364.58,363.51,363.63,47677.0
2025-03-24 09:30:00,365.59,367.0,364.37,366.13,11294.0,365.59,367.0,364.37,366.13,11294.0
2025-03-24 09:35:00,366.13,367.16,365.0,365.0,4562.0,366.13,367.16,365.0,365.0,4562.0
2025-03-24 09:40:00,364.34,366.0,364.34,365.08,5064.0,364.34,366.0,364.34,365.08,5064.0
2025-03-24 09:45:00,364.7,366.0,364.7,365.76,3864.0,364.7,366.0,364.7,365.76,3864.0
2025-03-24 09:50:00,365.71,365.73,364.54,364.71,4938.0,365.71,365.73,364.54,364.71,4938.0
2025-03-24 09:55:00,364.57,365.19,364.33,364.33,2267.0,364.57,365.19,364.33,364.33,2267.0
2025-03-24 10:00:00,364.78,365.91,364.71,365.5,2766.0,364.78,365.91,364.71,365.5,2766.0
2025-03-24 10:05:00,365.93,367.46,365.92,367.45,4121.0,365.93,367.46,365.92,367.45,4121.0
2025-03-24 10:10:00,367.54,368.62,367.14,367.14,7643.0,367.54,368.62,367.14,367.14,7643.0
2025-03-24 10:15:00,367.45,367.45,366.73,366.73,600.0,367.45,367.45,366.73,366.73,600.0
2025-03-24 10:20:00,367.05,367.14,366.54,366.54,2103.0,367.05,367.14,366.54,366.54,2103.0
2025-03-24 10:25:00,366.79,367.08,366.69,366.81,3656.0,366.79,367.08,366.69,366.81,3656.0
2025-03-24 10:30:00,366.81,367.53,366.8,367.22,2500.0,366.81,367.53,366.8,367.22,2500.0
2025-03-24 10:35:00,367.28,367.28,365.78,365.78,7409.0,367.28,367.28,365.78,365.78,7409.0
2025-03-24 10:40:00,365.84,366.16,365.36,365.55,4312.0,365.84,366.16,365.36,365.55,4312.0
2025-03-24 10:45:00,365.55,366.64,365.54,366.63,1500.0,365.55,366.64,365.54,366.63,1500.0
2025-03-24 10:50:00,366.66,366.94,366.62,366.76,1400.0,366.66,366.94,366.62,366.76,1400.0
2025-03-24 10:55:00,366.74,367.72,366.72,367.72,1100.0,366.74,367.72,366.72,367.72,1100.0
2025-03-24 11:00:00,367.76,368.4,367.7,368.4,1532.0,367.76,368.4,367.7,368.4,1532.0
2025-03-24 11:05:00,368.22,368.46,366.99,367.04,3673.0,368.22,368.46,366.99,367.04,3673.0
2025-03-24 11:10:00,367.27,367.71,367.16,367.71,1287.0,367.27,367.71,367.16,367.71,1287.0
2025-03-24 11:15:00,367.3,367.34,367.15,367.29,800.0,367.3,367.34,367.15,367.29,800.0
2025-03-24 11:20:00,367.29,367.95,367.28,367.76,1900.0,367.29,367.95,367.28,367.76,1900.0
2025-03-24 11:25:00,367.79,367.87,367.58,367.74,1300.0,367.79,367.87,367.58,367.74,1300.0
2025-03-24 11:30:00,367.74,368.0,366.82,368.0,28981.0,367.74,368.0,366.82,368.0,28981.0
2025-03-24 11:35:00,368.13,368.42,367.95,368.42,800.0,368.13,368.42,367.95,368.42,800.0
2025-03-24 11:40:00,368.9,369.44,368.78,369.44,5197.0,368.9,369.44,368.78,369.44,5197.0
2025-03-24 11:45:00,369.65,370.11,369.65,370.05,5831.0,369.65,370.11,369.65,370.05,5831.0
2025-03-24 11:50:00,370.05,370.16,369.79,369.84,3622.0,370.05,370.16,369.79,369.84,3622.0
2025-03-24 11:55:00,370.16,370.16,369.47,369.63,1640.0,370.16,370.16,369.47,369.63,1640.0
2025-03-24 12:00:00,369.29,369.66,369.12,369.3,6567.0,369.29,369.66,369.12,369.3,6567.0
2025-03-24 12:05:00,369.43,369.77,369.43,369.7,3893.0,369.43,369.77,369.43,369.7,3893.0
2025-03-24 12:10:00,369.65,370.0,369.5,369.55,2966.0,369.65,370.0,369.5,369.55,2966.0
2025-03-24 12:15:00,369.61,369.81,369.6,369.65,800.0,369.61,369.81,369.6,369.65,800.0
2025-03-24 12:20:00,369.65,370.1,369.28,369.36,4760.0,369.65,370.1,369.28,369.36,4760.0
2025-03-24 12:25:00,369.28,369.28,367.64,367.64,11523.0,369.28,369.28,367.64,367.64,11523.0
2025-03-24 12:30:00,368.04,368.55,368.04,368.34,3261.0,368.04,368.55,368.04,368.34,3261.0
2025-03-24 12:35:00,368.47,368.72,368.2,368.2,2698.0,368.47,368.72,368.2,368.2,2698.0
2025-03-24 12:40:00,368.23,368.59,368.22,368.57,501.0,368.23,368.59,368.22,368.57,501.0
2025-03-24 12:45:00,368.75,369.02,368.66,369.0,2930.0,368.75,369.02,368.66,369.0,2930.0
2025-03-24 12:50:00,368.98,369.1,368.89,368.89,1010.0,368.98,369.1,368.89,368.89,1010.0
2025-03-24 12:55:00,369.15,369.15,369.04,369.05,600.0,369.15,369.15,369.04,369.05,600.0
2025-03-24 13:00:00,369.15,369.21,368.89,369.04,3143.0,369.15,369.21,368.89,369.04,3143.0
2025-03-24 13:05:00,368.98,369.46,368.98,369.2,4000.0,368.98,369.46,368.98,369.2,4000.0
2025-03-24 13:10:00,369.03,369.24,368.98,369.13,5050.0,369.03,369.24,368.98,369.13,5050.0
2025-03-24 13:15:00,369.13,369.13,369.13,369.13,200.0,369.13,369.13,369.13,369.13,200.0
2025-03-24 13:20:00,369.17,369.26,368.95,368.95,900.0,369.17,369.26,368.95,368.95,900.0
2025-03-24 13:25:00,369.13,369.49,369.13,369.26,2160.0,369.13,369.49,369.13,369.26,2160.0
2025-03-24 13:30:00,369.44,369.48,369.09,369.44,10972.0,369.44,369.48,369.09,369.44,10972.0
2025-03-24 13:35:00,369.43,369.76,369.38,369.76,5276.0,369.43,369.76,369.38,369.76,5276.0
2025-03-24 13:40:00,369.67,369.84,369.6,369.6,2309.0,369.67,369.84,369.6,369.6,2309.0
2025-03-24 13:45:00,369.7,370.02,369.7,370.02,2695.0,369.7,370.02,369.7,370.02,2695.0
2025-03-24 13:50:00,370.03,370.26,370.0,370.15,1137.0,370.03,370.26,370.0,370.15,1137.0
2025-03-24 13:55:00,370.35,370.5,370.12,370.36,10685.0,370.35,370.5,370.12,370.36,10685.0
2025-03-24 14:00:00,370.22,370.25,369.14,369.15,2400.0,370.22,370.25,369.14,369.15,2400.0
2025-03-24 14:05:00,369.16,369.35,369.13,369.17,737.0,369.16,369.35,369.13,369.17,737.0
2025-03-24 14:10:00,369.15,369.43,368.89,369.38,3620.0,369.15,369.43,368.89,369.38,3620.0
2025-03-24 14:15:00,369.28,369.68,368.7,369.68,12575.0,369.28,369.68,368.7,369.68,12575.0
2025-03-24 14:20:00,369.52,370.16,369.51,369.88,1000.0,369.52,370.16,369.51,369.88,1000.0
2025-03-24 14:25:00,369.81,369.81,369.8,369.8,519.0,369.81,369.81,369.8,369.8,519.0
2025-03-24 14:30:00,369.95,370.16,369.36,369.36,5344.0,369.95,370.16,369.36,369.36,5344.0
2025-03-24 14:35:00,369.94,370.81,369.94,370.81,1240.0,369.94,370.81,369.94,370.81,1240.0
2025-03-24 14:40:00,370.52,370.77,370.26,370.75,8704.0,370.52,370.77,370.26,370.75,8704.0
2025-03-24 14:45:00,370.69,371.59,370.69,371.35,4287.0,370.69,371.59,370.69,371.35,4287.0
2025-03-24 14:50:00,371.35,371.56,371.25,371.55,5069.0,371.35,371.56,371.25,371.55,5069.0
2025-03-24 14:55:00,371.55,371.98,371.1,371.1,4813.0,371.55,371.98,371.1,371.1,4813.0
2025-03-24 15:00:00,370.79,370.79,369.94,370.11,3506.0,370.79,370.79,369.94,370.11,3506.0
2025-03-24 15:05:00,370.13,370.67,370.12,370.59,6249.0,370.13,370.67,370.12,370.59,6249.0
2025-03-24 15:10:00,370.61,370.81,369.99,370.09,11472.0,370.61,370.81,369.99,370.09,11472.0
2025-03-24 15:15:00,370.09,370.1,369.13,369.2,6706.0,370.09,370.1,369.13,369.2,6706.0
2025-03-24 15:20:00,369.13,369.14,368.13,368.13,5880.0,369.13,369.14,368.13,368.13,5880.0
2025-03-24 15:25:00,368.31,368.91,368.3,368.69,2392.0,368.31,368.91,368.3,368.69,2392.0
2025-03-24 15:30:00,368.88,369.71,368.87,369.68,2166.0,368.88,369.71,368.87,369.68,2166.0
2025-03-24 15:35:00,369.55,370.31,369.49,369.78,6030.0,369.55,370.31,369.49,369.78,6030.0
2025-03-24 15:40:00,369.81,370.12,369.78,369.98,4769.0,369.81,370.12,369.78,369.98,4769.0
2025-03-24 15:45:00,369.96,370.09,369.72,369.75,8031.0,369.96,370.09,369.72,369.75,8031.0
2025-03-24 15:50:00,369.47,369.58,368.3,368.42,13331.0,369.47,369.58,368.3,368.42,13331.0
2025-03-24 15:55:00,368.15,368.15,367.04,367.47,39496.0,368.15,368.15,367.04,367.47,39496.0
2025-03-25 09:30:00,365.81,369.7,365.81,369.38,8515.0,365.81,369.7,365.81,369.38,8515.0
2025-03-25 09:35:00,370.53,370.53,367.6,367.91,8626.0,370.53,370.53,367.6,367.91,8626.0
2025-03-25 09:40:00,367.91,368.24,367.14,367.15,3407.0,367.91,368.24,367.14,367.15,3407.0
2025-03-25 09:45:00,367.14,368.36,367.11,368.19,3598.0,367.14,368.36,367.11,368.19,3598.0
2025-03-25 09:50:00,368.19,369.24,367.25,368.77,4218.0,368.19,369.24,367.25,368.77,4218.0
2025-03-25 09:55:00,369.15,369.15,367.43,368.0,9305.0,369.15,369.15,367.43,368.0,9305.0
2025-03-25 10:00:00,367.81,369.53,367.4,368.1,1920.0,367.81,369.53,367.4,368.1,1920.0
2025-03-25 10:05:00,368.88,369.64,368.57,369.16,7913.0,368.88,369.64,368.57,369.16,7913.0
2025-03-25 10:10:00,369.15,369.63,369.14,369.39,2521.0,369.15,369.63,369.14,369.39,2521.0
2025-03-25 10:15:00,369.64,370.64,369.63,370.29,3800.0,369.64,370.64,369.63,370.29,3800.0
2025-03-25 10:20:00,370.06,370.45,369.64,370.37,3975.0,370.06,370.45,369.64,370.37,3975.0
2025-03-25 10:25:00,370.5,372.16,370.38,372.16,1884.0,370.5,372.16,370.38,372.16,1884.0
2025-03-25 10:30:00,372.16,372.35,371.48,372.24,3323.0,372.16,372.35,371.48,372.24,3323.0
2025-03-25 10:35:00,371.98,372.15,371.11,371.93,6275.0,371.98,372.15,371.11,371.93,6275.0
2025-03-25 10:40:00,371.82,372.81,371.82,372.81,600.0,371.82,372.81,371.82,372.81,600.0
2025-03-25 10:45:00,372.46,372.8,371.72,372.8,2217.0,372.46,372.8,371.72,372.8,2217.0
2025-03-25 10:50:00,372.39,372.81,371.97,372.3,800.0,372.39,372.81,371.97,372.3,800.0
2025-03-25 10:55:00,372.3,372.5,372.15,372.37,2640.0,372.3,372.5,372.15,372.37,2640.0
2025-03-25 11:00:00,372.6,373.4,372.6,373.4,2371.0,372.6,373.4,372.6,373.4,2371.0
2025-03-25 11:05:00,373.25,373.51,372.1,372.47,5618.0,373.25,373.51,372.1,372.47,5618.0
2025-03-25 11:10:00,372.56,372.91,372.56,372.71,2203.0,372.56,372.91,372.56,372.71,2203.0
2025-03-25 11:15:00,372.59,372.68,371.65,372.0,3650.0,372.59,372.68,371.65,372.0,3650.0
2025-03-25 11:20:00,372.07,372.23,371.92,371.93,1300.0,372.07,372.23,371.92,371.93,1300.0
2025-03-25 11:25:00,371.62,371.66,370.33,371.19,14927.0,371.62,371.66,370.33,371.19,14927.0
2025-03-25 11:30:00,371.09,372.18,371.08,372.18,2000.0,371.09,372.18,371.08,372.18,2000.0
2025-03-25 11:35:00,372.01,372.06,371.65,371.65,800.0,372.01,372.06,371.65,371.65,800.0
2025-03-25 11:40:00,371.83,372.2,371.56,371.96,2901.0,371.83,372.2,371.56,371.96,2901.0
2025-03-25 11:45:00,371.91,371.99,371.74,371.92,1400.0,371.91,371.99,371.74,371.92,1400.0
2025-03-25 11:50:00,371.91,371.93,371.55,371.61,2875.0,371.91,371.93,371.55,371.61,2875.0
2025-03-25 11:55:00,371.7,372.18,371.67,371.94,1812.0,371.7,372.18,371.67,371.94,1812.0
2025-03-25 12:00:00,371.68,372.42,371.68,372.16,1073.0,371.68,372.42,371.68,372.16,1073.0
2025-03-25 12:05:00,372.47,372.48,371.6,371.86,6812.0,372.47,372.48,371.6,371.86,6812.0
2025-03-25 12:10:00,371.8,371.8,371.06,371.19,4117.0,371.8,371.8,371.06,371.19,4117.0
2025-03-25 12:15:00,371.19,371.29,371.05,371.19,1419.0,371.19,371.29,371.05,371.19,1419.0
2025-03-25 12:20:00,371.25,372.0,371.25,371.84,1680.0,371.25,372.0,371.25,371.84,1680.0
2025-03-25 12:25:00,371.83,371.83,371.08,371.43,2931.0,371.83,371.83,371.08,371.43,2931.0
2025-03-25 12:30:00,371.44,371.44,371.23,371.25,611.0,371.44,371.44,371.23,371.25,611.0
2025-03-25 12:35:00,371.28,372.59,371.28,372.33,3296.0,371.28,372.59,371.28,372.33,3296.0
2025-03-25 12:40:00,372.59,373.5,372.32,373.5,1907.0,372.59,373.5,372.32,373.5,1907.0
2025-03-25 12:45:00,373.17,373.17,372.36,372.36,2975.0,373.17,373.17,372.36,372.36,2975.0
2025-03-25 12:50:00,372.59,372.59,372.01,372.23,1876.0,372.59,372.59,372.01,372.23,1876.0
2025-03-25 12:55:00,372.02,372.34,372.02,372.19,2818.0,372.02,372.34,372.02,372.19,2818.0
2025-03-25 13:00:00,372.18,372.48,372.03,372.32,1527.0,372.18,372.48,372.03,372.32,1527.0
2025-03-25 13:05:00,372.57,372.81,372.49,372.76,1900.0,372.57,372.81,372.49,372.76,1900.0
2025-03-25 13:10:00,372.76,373.1,372.66,372.99,2200.0,372.76,373.1,372.66,372.99,2200.0
2025-03-25 13:15:00,372.96,372.97,372.33,372.5,2500.0,372.96,372.97,372.33,372.5,2500.0
2025-03-25 13:20:00,372.52,372.65,372.41,372.49,1900.0,372.52,372.65,372.41,372.49,1900.0
2025-03-25 13:25:00,372.48,372.72,372.41,372.48,1509.0,372.48,372.72,372.41,372.48,1509.0
2025-03-25 13:30:00,372.48,373.0,372.47,372.75,2105.0,372.48,373.0,372.47,372.75,2105.0
2025-03-25 13:35:00,372.65,372.94,372.6,372.73,3000.0,372.65,372.94,372.6,372.73,3000.0
2025-03-25 13:40:00,372.73,373.32,372.6,372.76,5842.0,372.73,373.32,372.6,372.76,5842.0
2025-03-25 13:45:00,372.72,373.19,372.72,372.92,2414.0,372.72,373.19,372.72,372.92,2414.0
2025-03-25 13:50:00,373.03,373.07,372.72,372.84,2372.0,373.03,373.07,372.72,372.84,2372.0
2025-03-25 13:55:00,372.9,373.1,372.4,372.4,2124.0,372.9,373.1,372.4,372.4,2124.0
2025-03-25 14:00:00,372.36,372.44,372.07,372.44,1400.0,372.36,372.44,372.07,372.44,1400.0
2025-03-25 14:05:00,372.29,372.4,371.74,372.31,2740.0,372.29,372.4,371.74,372.31,2740.0
2025-03-25 14:10:00,372.32,372.52,372.19,372.37,800.0,372.32,372.52,372.19,372.37,800.0
2025-03-25 14:15:00,372.19,372.37,371.15,372.0,9294.0,372.19,372.37,371.15,372.0,9294.0
2025-03-25 14:20:00,372.03,372.37,371.93,371.93,2300.0,372.03,372.37,371.93,371.93,2300.0
2025-03-25 14:25:00,372.13,372.13,370.94,370.94,3915.0,372.13,372.13,370.94,370.94,3915.0
2025-03-25 14:30:00,371.12,371.17,370.93,371.01,2276.0,371.12,371.17,370.93,371.01,2276.0
2025-03-25 14:35:00,371.2,371.6,370.86,371.59,6399.0,371.2,371.6,370.86,371.59,6399.0
2025-03-25 14:40:00,371.58,371.58,371.04,371.12,3246.0,371.58,371.58,371.04,371.12,3246.0
2025-03-25 14:45:00,371.25,371.62,371.25,371.36,1000.0,371.25,371.62,371.25,371.36,1000.0
2025-03-25 14:50:00,371.36,371.42,371.07,371.07,2800.0,371.36,371.42,371.07,371.07,2800.0
2025-03-25 14:55:00,371.01,371.4,370.85,371.3,14005.0,371.01,371.4,370.85,371.3,14005.0
2025-03-25 15:00:00,371.34,372.4,371.34,372.31,3392.0,371.34,372.4,371.34,372.31,3392.0
2025-03-25 15:05:00,372.31,372.74,372.31,372.66,4523.0,372.31,372.74,372.31,372.66,4523.0
2025-03-25 15:10:00,372.86,372.99,372.56,372.94,9027.0,372.86,372.99,372.56,372.94,9027.0
2025-03-25 15:15:00,372.88,372.92,372.55,372.77,6598.0,372.88,372.92,372.55,372.77,6598.0
2025-03-25 15:20:00,372.76,373.03,372.6,373.01,5959.0,372.76,373.03,372.6,373.01,5959.0
2025-03-25 15:25:00,373.19,373.52,372.91,373.23,8545.0,373.19,373.52,372.91,373.23,8545.0
2025-03-25 15:30:00,373.54,373.73,373.35,373.64,2959.0,373.54,373.73,373.35,373.64,2959.0
2025-03-25 15:35:00,373.56,374.21,372.84,373.53,10037.0,373.56,374.21,372.84,373.53,10037.0
2025-03-25 15:40:00,374.02,374.44,373.83,374.05,7241.0,374.02,374.44,373.83,374.05,7241.0
2025-03-25 15:45:00,374.17,375.33,374.17,375.04,7999.0,374.17,375.33,374.17,375.04,7999.0
2025-03-25 15:50:00,374.79,375.37,374.24,375.15,19006.0,374.79,375.37,374.24,375.15,19006.0
2025-03-25 15:55:00,375.33,375.53,374.51,375.01,45596.0,375.33,375.53,374.51,375.01,45596.0
2025-03-26 09:30:00,375.87,375.87,374.15,375.33,9982.0,375.87,375.87,374.15,375.33,9982.0
2025-03-26 09:35:00,375.35,375.35,374.76,374.76,5518.0,375.35,375.35,374.76,374.76,5518.0
2025-03-26 09:40:00,375.13,378.53,375.11,378.53,12366.0,375.13,378.53,375.11,378.53,12366.0
2025-03-26 09:45:00,378.64,380.43,378.62,380.21,3531.0,378.64,380.43,378.62,380.21,3531.0
2025-03-26 09:50:00,380.25,383.26,380.25,381.25,106662.0,380.25,383.26,380.25,381.25,106662.0
2025-03-26 09:55:00,381.31,381.76,380.05,381.68,5931.0,381.31,381.76,380.05,381.68,5931.0
2025-03-26 10:00:00,381.62,381.62,380.06,380.47,9818.0,381.62,381.62,380.06,380.47,9818.0
2025-03-26 10:05:00,380.61,381.88,380.6,381.57,10393.0,380.61,381.88,380.6,381.57,10393.0
2025-03-26 10:10:00,381.63,382.99,381.62,382.81,4107.0,381.63,382.99,381.62,382.81,4107.0
2025-03-26 10:15:00,383.23,383.23,382.12,382.57,3529.0,383.23,383.23,382.12,382.57,3529.0
2025-03-26 10:20:00,382.12,383.2,381.87,382.96,5603.0,382.12,383.2,381.87,382.96,5603.0
2025-03-26 10:25:00,382.96,383.28,382.31,382.77,3407.0,382.96,383.28,382.31,382.77,3407.0
2025-03-26 10:30:00,382.63,383.0,382.23,382.62,3641.0,382.63,383.0,382.23,382.62,3641.0
2025-03-26 10:35:00,382.62,383.63,382.61,383.04,4030.0,382.62,383.63,382.61,383.04,4030.0
2025-03-26 10:40:00,383.01,383.88,382.98,383.88,4100.0,383.01,383.88,382.98,383.88,4100.0
2025-03-26 10:45:00,384.18,384.4,383.76,384.04,7346.0,384.18,384.4,383.76,384.04,7346.0
2025-03-26 10:50:00,384.06,384.57,382.54,384.0,7060.0,384.06,384.57,382.54,384.0,7060.0
2025-03-26 10:55:00,384.4,384.4,383.24,383.72,2839.0,384.4,384.4,383.24,383.72,2839.0
2025-03-26 11:00:00,383.81,384.92,383.81,384.88,3596.0,383.81,384.92,383.81,384.88,3596.0
2025-03-26 11:05:00,384.88,385.0,383.98,384.11,6267.0,384.88,385.0,383.98,384.11,6267.0
2025-03-26 11:10:00,384.16,384.4,383.18,383.71,4972.0,384.16,384.4,383.18,383.71,4972.0
2025-03-26 11:15:00,383.76,383.79,383.06,383.16,3896.0,383.76,383.79,383.06,383.16,3896.0
2025-03-26 11:20:00,383.4,383.4,382.55,382.76,3926.0,383.4,383.4,382.55,382.76,3926.0
2025-03-26 11:25:00,382.48,382.85,381.0,381.08,3408.0,382.48,382.85,381.0,381.08,3408.0
2025-03-26 11:30:00,381.09,382.0,381.08,381.7,2736.0,381.09,382.0,381.08,381.7,2736.0
2025-03-26 11:35:00,381.62,382.91,381.62,382.64,2119.0,381.62,382.91,381.62,382.64,2119.0
2025-03-26 11:40:00,382.72,382.86,382.24,382.45,3234.0,382.72,382.86,382.24,382.45,3234.0
2025-03-26 11:45:00,382.2,382.88,382.2,382.69,2782.0,382.2,382.88,382.2,382.69,2782.0
2025-03-26 11:50:00,382.85,382.86,382.11,382.42,3522.0,382.85,382.86,382.11,382.42,3522.0
2025-03-26 11:55:00,382.15,382.41,380.65,380.97,5854.0,382.15,382.41,380.65,380.97,5854.0
2025-03-26 12:00:00,380.89,381.41,380.84,381.07,4290.0,380.89,381.41,380.84,381.07,4290.0
2025-03-26 12:05:00,380.8,381.2,380.65,381.18,2543.0,380.8,381.2,380.65,381.18,2543.0
2025-03-26 12:10:00,381.28,381.74,381.28,381.66,1273.0,381.28,381.74,381.28,381.66,1273.0
2025-03-26 12:15:00,381.74,381.97,380.92,380.92,7394.0,381.74,381.97,380.92,380.92,7394.0
2025-03-26 12:20:00,381.19,381.52,380.9,381.41,4952.0,381.19,381.52,380.9,381.41,4952.0
2025-03-26 12:25:00,381.41,381.85,381.41,381.52,1953.0,381.41,381.85,381.41,381.52,1953.0
2025-03-26 12:30:00,381.51,381.95,381.28,381.3,2913.0,381.51,381.95,381.28,381.3,2913.0
2025-03-26 12:35:00,381.56,382.1,381.51,381.84,2710.0,381.56,382.1,381.51,381.84,2710.0
2025-03-26 12:40:00,381.49,381.94,381.49,381.73,1460.0,381.49,381.94,381.49,381.73,1460.0
2025-03-26 12:45:00,381.73,382.17,381.58,382.0,4526.0,381.73,382.17,381.58,382.0,4526.0
2025-03-26 12:50:00,382.38,382.46,381.96,382.46,4700.0,382.38,382.46,381.96,382.46,4700.0
2025-03-26 12:55:00,382.34,382.49,382.03,382.31,3939.0,382.34,382.49,382.03,382.31,3939.0
2025-03-26 13:00:00,382.44,383.09,382.28,382.29,3700.0,382.44,383.09,382.28,382.29,3700.0
2025-03-26 13:05:00,383.04,383.15,382.47,382.97,2578.0,383.04,383.15,382.47,382.97,2578.0
2025-03-26 13:10:00,382.95,383.2,382.57,382.81,4300.0,382.95,383.2,382.57,382.81,4300.0
2025-03-26 13:15:00,382.67,382.69,381.91,382.2,7597.0,382.67,382.69,381.91,382.2,7597.0
2025-03-26 13:20:00,382.41,382.85,382.09,382.82,4631.0,382.41,382.85,382.09,382.82,4631.0
2025-03-26 13:25:00,382.87,383.31,382.87,383.19,2846.0,382.87,383.31,382.87,383.19,2846.0
2025-03-26 13:30:00,383.2,383.21,382.8,383.2,9393.0,383.2,383.21,382.8,383.2,9393.0
2025-03-26 13:35:00,383.06,383.96,382.83,383.96,13311.0,383.06,383.96,382.83,383.96,13311.0
2025-03-26 13:40:00,384.12,384.54,383.85,384.03,3419.0,384.12,384.54,383.85,384.03,3419.0
2025-03-26 13:45:00,384.02,384.83,383.96,384.24,6379.0,384.02,384.83,383.96,384.24,6379.0
2025-03-26 13:50:00,383.92,384.09,383.19,383.63,3478.0,383.92,384.09,383.19,383.63,3478.0
2025-03-26 13:55:00,383.86,384.05,383.62,383.81,1901.0,383.86,384.05,383.62,383.81,1901.0
2025-03-26 14:00:00,383.72,383.88,383.43,383.72,4190.0,383.72,383.88,383.43,383.72,4190.0
2025-03-26 14:05:00,383.92,384.86,383.45,384.86,5900.0,383.92,384.86,383.45,384.86,5900.0
2025-03-26 14:10:00,384.92,386.49,384.92,386.49,5222.0,384.92,386.49,384.92,386.49,5222.0
2025-03-26 14:15:00,386.22,386.96,386.11,386.36,7585.0,386.22,386.96,386.11,386.36,7585.0
2025-03-26 14:20:00,386.27,386.27,385.26,385.84,1800.0,386.27,386.27,385.26,385.84,1800.0
2025-03-26 14:25:00,385.84,386.34,385.83,386.27,2153.0,385.84,386.34,385.83,386.27,2153.0
2025-03-26 14:30:00,386.26,386.58,386.1,386.13,5177.0,386.26,386.58,386.1,386.13,5177.0
2025-03-26 14:35:00,386.18,386.98,386.0,386.75,3319.0,386.18,386.98,386.0,386.75,3319.0
2025-03-26 14:40:00,386.88,386.88,386.18,386.3,4027.0,386.88,386.88,386.18,386.3,4027.0
2025-03-26 14:45:00,386.29,386.3,385.24,385.34,5468.0,386.29,386.3,385.24,385.34,5468.0
2025-03-26 14:50:00,385.19,386.06,385.14,385.57,5394.0,385.19,386.06,385.14,385.57,5394.0
2025-03-26 14:55:00,385.84,386.82,385.31,385.98,16549.0,385.84,386.82,385.31,385.98,16549.0
2025-03-26 15:00:00,386.12,386.15,385.14,385.14,3799.0,386.12,386.15,385.14,385.14,3799.0
2025-03-26 15:05:00,385.16,385.6,384.83,385.13,4952.0,385.16,385.6,384.83,385.13,4952.0
2025-03-26 15:10:00,385.11,385.14,383.66,384.43,14643.0,385.11,385.14,383.66,384.43,14643.0
2025-03-26 15:15:00,384.43,384.68,383.96,384.21,5174.0,384.43,384.68,383.96,384.21,5174.0
2025-03-26 15:20:00,384.2,385.58,384.14,384.57,8713.0,384.2,385.58,384.14,384.57,8713.0
2025-03-26 15:25:00,384.59,384.92,383.3,383.47,5720.0,384.59,384.92,383.3,383.47,5720.0
2025-03-26 15:30:00,383.55,383.83,383.43,383.43,7582.0,383.55,383.83,383.43,383.43,7582.0
2025-03-26 15:35:00,383.26,383.53,382.98,383.46,4818.0,383.26,383.53,382.98,383.46,4818.0
2025-03-26 15:40:00,383.18,384.29,383.1,384.19,6450.0,383.18,384.29,383.1,384.19,6450.0
2025-03-26 15:45:00,384.19,384.41,383.84,383.92,6611.0,384.19,384.41,383.84,383.92,6611.0
2025-03-26 15:50:00,383.95,385.66,383.47,385.66,26483.0,383.95,385.66,383.47,385.66,26483.0
2025-03-26 15:55:00,385.16,385.33,383.89,384.78,43461.0,385.16,385.33,383.89,384.78,43461.0
2025-03-27 09:30:00,385.49,386.25,384.02,386.25,10969.0,385.49,386.25,384.02,386.25,10969.0
2025-03-27 09:35:00,385.15,388.02,383.91,384.62,10419.0,385.15,388.02,383.91,384.62,10419.0
2025-03-27 09:40:00,384.62,385.92,383.79,384.27,3036.0,384.62,385.92,383.79,384.27,3036.0
2025-03-27 09:45:00,384.36,385.84,384.3,384.31,1630.0,384.36,385.84,384.3,384.31,1630.0
2025-03-27 09:50:00,384.53,384.64,382.5,384.23,3803.0,384.53,384.64,382.5,384.23,3803.0
2025-03-27 09:55:00,384.57,384.84,384.42,384.42,850.0,384.57,384.84,384.42,384.42,850.0
2025-03-27 10:00:00,385.03,385.3,384.22,384.77,2955.0,385.03,385.3,384.22,384.77,2955.0
2025-03-27 10:05:00,384.77,384.98,383.93,384.67,2128.0,384.77,384.98,383.93,384.67,2128.0
2025-03-27 10:10:00,385.44,385.44,384.43,384.81,3576.0,385.44,385.44,384.43,384.81,3576.0
2025-03-27 10:15:00,385.22,385.6,384.75,385.21,6045.0,385.22,385.6,384.75,385.21,6045.0
2025-03-27 10:20:00,385.0,385.05,383.64,384.27,4725.0,385.0,385.05,383.64,384.27,4725.0
2025-03-27 10:25:00,384.61,384.61,384.59,384.59,200.0,384.61,384.61,384.59,384.59,200.0
2025-03-27 10:30:00,384.3,385.17,384.18,385.17,2458.0,384.3,385.17,384.18,385.17,2458.0
2025-03-27 10:35:00,385.17,385.17,384.2,384.53,2298.0,385.17,385.17,384.2,384.53,2298.0
2025-03-27 10:40:00,384.6,384.73,384.49,384.73,800.0,384.6,384.73,384.49,384.73,800.0
2025-03-27 10:45:00,384.53,384.94,384.51,384.94,4476.0,384.53,384.94,384.51,384.94,4476.0
2025-03-27 10:50:00,384.65,386.26,384.37,386.22,4761.0,384.65,386.26,384.37,386.22,4761.0
2025-03-27 10:55:00,385.86,386.06,385.39,385.68,5125.0,385.86,386.06,385.39,385.68,5125.0
2025-03-27 11:00:00,385.64,385.64,384.4,384.62,3102.0,385.64,385.64,384.4,384.62,3102.0
2025-03-27 11:05:00,384.69,385.38,384.62,384.87,3000.0,384.69,385.38,384.62,384.87,3000.0
2025-03-27 11:10:00,384.97,386.63,384.81,386.37,4496.0,384.97,386.63,384.81,386.37,4496.0
2025-03-27 11:15:00,386.37,386.72,386.11,386.46,3200.0,386.37,386.72,386.11,386.46,3200.0
2025-03-27 11:20:00,386.55,386.7,386.54,386.7,1000.0,386.55,386.7,386.54,386.7,1000.0
2025-03-27 11:25:00,386.43,386.84,386.43,386.63,4300.0,386.43,386.84,386.43,386.63,4300.0
2025-03-27 11:30:00,386.61,387.04,386.29,386.51,5468.0,386.61,387.04,386.29,386.51,5468.0
2025-03-27 11:35:00,386.58,387.33,386.12,386.12,6323.0,386.58,387.33,386.12,386.12,6323.0
2025-03-27 11:40:00,386.49,386.49,385.77,385.96,2026.0,386.49,386.49,385.77,385.96,2026.0
2025-03-27 11:45:00,386.0,386.76,385.79,386.62,3500.0,386.0,386.76,385.79,386.62,3500.0
2025-03-27 11:50:00,386.62,386.85,385.66,385.82,5808.0,386.62,386.85,385.66,385.82,5808.0
2025-03-27 11:55:00,385.6,385.98,385.28,385.3,3053.0,385.6,385.98,385.28,385.3,3053.0
2025-03-27 12:00:00,385.3,385.47,385.06,385.4,2912.0,385.3,385.47,385.06,385.4,2912.0
2025-03-27 12:05:00,385.73,386.63,385.54,386.31,3909.0,385.73,386.63,385.54,386.31,3909.0
2025-03-27 12:10:00,385.98,386.03,385.14,385.25,37406.0,385.98,386.03,385.14,385.25,37406.0
2025-03-27 12:15:00,385.25,385.25,383.45,383.58,18832.0,385.25,385.25,383.45,383.58,18832.0
2025-03-27 12:20:00,383.74,384.18,382.33,382.85,5652.0,383.74,384.18,382.33,382.85,5652.0
2025-03-27 12:25:00,382.44,383.06,382.07,382.84,2200.0,382.44,383.06,382.07,382.84,2200.0
2025-03-27 12:30:00,382.93,383.9,382.35,382.52,14345.0,382.93,383.9,382.35,382.52,14345.0
2025-03-27 12:35:00,382.76,382.88,382.5,382.61,14589.0,382.76,382.88,382.5,382.61,14589.0
2025-03-27 12:40:00,382.34,382.88,382.17,382.24,1200.0,382.34,382.88,382.17,382.24,1200.0
2025-03-27 12:45:00,382.16,382.16,381.2,381.21,1900.0,382.16,382.16,381.2,381.21,1900.0
2025-03-27 12:50:00,380.96,381.64,380.94,381.38,1496.0,380.96,381.64,380.94,381.38,1496.0
2025-03-27 12:55:00,381.29,381.32,380.57,380.73,19197.0,381.29,381.32,380.57,380.73,19197.0
2025-03-27 13:00:00,380.79,380.87,380.45,380.65,23017.0,380.79,380.87,380.45,380.65,23017.0
2025-03-27 13:05:00,380.83,381.01,380.0,380.14,40612.0,380.83,381.01,380.0,380.14,40612.0
2025-03-27 13:10:00,380.18,380.19,379.77,379.79,1800.0,380.18,380.19,379.77,379.79,1800.0
2025-03-27 13:15:00,380.04,380.26,379.82,379.88,19272.0,380.04,380.26,379.82,379.88,19272.0
2025-03-27 13:20:00,379.88,380.07,379.23,379.78,11152.0,379.88,380.07,379.23,379.78,11152.0
2025-03-27 13:25:00,379.78,380.3,379.78,380.02,28576.0,379.78,380.3,379.78,380.02,28576.0
2025-03-27 13:30:00,379.79,381.19,379.71,381.15,75013.0,379.79,381.19,379.71,381.15,75013.0
2025-03-27 13:35:00,381.41,381.41,381.16,381.28,543.0,381.41,381.41,381.16,381.28,543.0
2025-03-27 13:40:00,381.0,381.0,380.6,380.72,2603.0,381.0,381.0,380.6,380.72,2603.0
2025-03-27 13:45:00,380.48,381.19,380.47,381.02,3900.0,380.48,381.19,380.47,381.02,3900.0
2025-03-27 13:50:00,381.03,381.15,379.78,379.78,4677.0,381.03,381.15,379.78,379.78,4677.0
2025-03-27 13:55:00,379.33,379.89,379.33,379.78,300.0,379.33,379.89,379.33,379.78,300.0
2025-03-27 14:00:00,380.34,380.93,380.3,380.93,1807.0,380.34,380.93,380.3,380.93,1807.0
2025-03-27 14:05:00,381.41,381.74,381.26,381.26,700.0,381.41,381.74,381.26,381.26,700.0
2025-03-27 14:10:00,381.41,382.58,381.41,382.58,1712.0,381.41,382.58,381.41,382.58,1712.0
2025-03-27 14:15:00,382.58,382.74,382.57,382.57,400.0,382.58,382.74,382.57,382.57,400.0
2025-03-27 14:20:00,382.86,383.43,382.86,383.33,1700.0,382.86,383.43,382.86,383.33,1700.0
2025-03-27 14:25:00,383.07,384.74,382.89,384.0,6138.0,383.07,384.74,382.89,384.0,6138.0
2025-03-27 14:30:00,384.16,384.17,382.87,382.87,2341.0,384.16,384.17,382.87,382.87,2341.0
2025-03-27 14:35:00,383.05,383.05,382.7,382.89,1200.0,383.05,383.05,382.7,382.89,1200.0
2025-03-27 14:40:00,382.89,383.22,381.07,381.68,5098.0,382.89,383.22,381.07,381.68,5098.0
2025-03-27 14:45:00,382.01,382.82,382.01,382.81,1700.0,382.01,382.82,382.01,382.81,1700.0
2025-03-27 14:50:00,382.83,383.27,382.45,382.45,5100.0,382.83,383.27,382.45,382.45,5100.0
2025-03-27 14:55:00,382.7,383.03,382.27,382.27,2510.0,382.7,383.03,382.27,382.27,2510.0
2025-03-27 15:00:00,382.37,383.22,382.37,382.96,6702.0,382.37,383.22,382.37,382.96,6702.0
2025-03-27 15:05:00,382.8,383.09,382.65,383.0,1400.0,382.8,383.09,382.65,383.0,1400.0
2025-03-27 15:10:00,382.84,383.14,382.75,383.02,7847.0,382.84,383.14,382.75,383.02,7847.0
2025-03-27 15:15:00,383.02,383.13,382.7,382.89,6051.0,383.02,383.13,382.7,382.89,6051.0
2025-03-27 15:20:00,383.0,383.0,381.95,382.0,11174.0,383.0,383.0,381.95,382.0,11174.0
2025-03-27 15:25:00,382.02,382.09,381.4,382.0,7956.0,382.02,382.09,381.4,382.0,7956.0
2025-03-27 15:30:00,382.0,382.04,381.38,381.87,5400.0,382.0,382.04,381.38,381.87,5400.0
2025-03-27 15:35:00,381.75,381.76,381.14,381.14,4908.0,381.75,381.76,381.14,381.14,4908.0
2025-03-27 15:40:00,381.14,381.25,380.62,380.92,47433.0,381.14,381.25,380.62,380.92,47433.0
2025-03-27 15:45:00,380.85,381.11,380.71,380.83,11169.0,380.85,381.11,380.71,380.83,11169.0
2025-03-27 15:50:00,380.82,381.09,380.0,380.77,13970.0,380.82,381.09,380.0,380.77,13970.0
2025-03-27 15:55:00,381.02,382.3,380.85,382.02,21023.0,381.02,382.3,380.85,382.02,21023.0
2025-03-28 09:30:00,384.91,384.91,381.85,382.67,10245.0,384.91,384.91,381.85,382.67,10245.0
2025-03-28 09:35:00,381.91,383.68,381.77,381.99,1770.0,381.91,383.68,381.77,381.99,1770.0
2025-03-28 09:40:00,381.67,381.7,380.0,380.72,3900.0,381.67,381.7,380.0,380.72,3900.0
2025-03-28 09:45:00,380.72,380.72,379.85,380.48,2100.0,380.72,380.72,379.85,380.48,2100.0
2025-03-28 09:50:00,380.48,380.48,378.35,378.86,5800.0,380.48,380.48,378.35,378.86,5800.0
2025-03-28 09:55:00,379.23,379.64,377.58,378.0,3700.0,379.23,379.64,377.58,378.0,3700.0
2025-03-28 10:00:00,377.39,378.94,376.19,378.87,3412.0,377.39,378.94,376.19,378.87,3412.0
2025-03-28 10:05:00,378.91,378.91,378.91,378.91,100.0,378.91,378.91,378.91,378.91,100.0
2025-03-28 10:10:00,378.38,378.49,377.82,377.97,3055.0,378.38,378.49,377.82,377.97,3055.0
2025-03-28 10:15:00,378.04,378.55,377.25,378.24,7401.0,378.04,378.55,377.25,378.24,7401.0
2025-03-28 10:20:00,378.24,378.74,377.82,378.72,3033.0,378.24,378.74,377.82,378.72,3033.0
2025-03-28 10:25:00,378.49,379.38,378.15,379.1,1800.0,378.49,379.38,378.15,379.1,1800.0
2025-03-28 10:30:00,378.56,378.81,376.96,377.0,5907.0,378.56,378.81,376.96,377.0,5907.0
2025-03-28 10:35:00,377.11,377.41,376.42,377.0,5621.0,377.11,377.41,376.42,377.0,5621.0
2025-03-28 10:40:00,376.82,377.1,376.8,376.97,1900.0,376.82,377.1,376.8,376.97,1900.0
2025-03-28 10:45:00,376.54,377.26,375.89,376.11,6555.0,376.54,377.26,375.89,376.11,6555.0
2025-03-28 10:50:00,376.52,377.2,376.13,376.14,5546.0,376.52,377.2,376.13,376.14,5546.0
2025-03-28 10:55:00,375.86,376.42,375.86,376.1,4600.0,375.86,376.42,375.86,376.1,4600.0
2025-03-28 11:00:00,376.18,376.29,375.34,375.97,11700.0,376.18,376.29,375.34,375.97,11700.0
2025-03-28 11:05:00,375.79,376.45,375.78,375.78,3500.0,375.79,376.45,375.78,375.78,3500.0
2025-03-28 11:10:00,376.32,376.33,375.44,376.17,3936.0,376.32,376.33,375.44,376.17,3936.0
2025-03-28 11:15:00,376.17,376.17,376.12,376.16,1000.0,376.17,376.17,376.12,376.16,1000.0
2025-03-28 11:20:00,376.16,376.3,375.88,375.95,7608.0,376.16,376.3,375.88,375.95,7608.0
2025-03-28 11:25:00,376.03,376.31,375.79,376.25,12367.0,376.03,376.31,375.79,376.25,12367.0
2025-03-28 11:30:00,375.99,376.35,375.88,376.04,22170.0,375.99,376.35,375.88,376.04,22170.0
2025-03-28 11:35:00,376.15,376.22,374.66,374.66,7913.0,376.15,376.22,374.66,374.66,7913.0
2025-03-28 11:40:00,374.81,375.44,374.81,375.44,700.0,374.81,375.44,374.81,375.44,700.0
2025-03-28 11:45:00,375.44,375.69,375.43,375.63,600.0,375.44,375.69,375.43,375.63,600.0
2025-03-28 11:50:00,375.62,375.62,374.58,374.88,8416.0,375.62,375.62,374.58,374.88,8416.0
2025-03-28 11:55:00,374.86,375.2,374.08,374.08,17286.0,374.86,375.2,374.08,374.08,17286.0
2025-03-28 12:00:00,374.19,374.33,373.2,373.46,12552.0,374.19,374.33,373.2,373.46,12552.0
2025-03-28 12:05:00,373.44,373.55,372.86,372.9,31605.0,373.44,373.55,372.86,372.9,31605.0
2025-03-28 12:10:00,372.73,372.81,372.04,372.25,3781.0,372.73,372.81,372.04,372.25,3781.0
2025-03-28 12:15:00,372.41,372.5,372.02,372.28,1914.0,372.41,372.5,372.02,372.28,1914.0
2025-03-28 12:20:00,372.14,372.59,370.84,371.75,8798.0,372.14,372.59,370.84,371.75,8798.0
2025-03-28 12:25:00,371.75,372.39,371.46,372.38,2024.0,371.75,372.39,371.46,372.38,2024.0
2025-03-28 12:30:00,372.47,372.76,372.17,372.42,4155.0,372.47,372.76,372.17,372.42,4155.0
2025-03-28 12:35:00,372.66,373.56,372.45,372.54,5330.0,372.66,373.56,372.45,372.54,5330.0
2025-03-28 12:40:00,372.69,372.7,371.7,371.7,2357.0,372.69,372.7,371.7,371.7,2357.0
2025-03-28 12:45:00,371.67,372.03,371.67,372.03,300.0,371.67,372.03,371.67,372.03,300.0
2025-03-28 12:50:00,372.02,372.65,372.0,372.27,6868.0,372.02,372.65,372.0,372.27,6868.0
2025-03-28 12:55:00,372.21,372.21,371.82,371.82,824.0,372.21,372.21,371.82,371.82,824.0
2025-03-28 13:00:00,372.15,372.42,371.94,372.13,1610.0,372.15,372.42,371.94,372.13,1610.0
2025-03-28 13:05:00,372.13,372.14,371.29,371.65,3630.0,372.13,372.14,371.29,371.65,3630.0
2025-03-28 13:10:00,371.61,372.76,371.28,372.38,6291.0,371.61,372.76,371.28,372.38,6291.0
2025-03-28 13:15:00,372.05,372.7,372.05,372.7,7544.0,372.05,372.7,372.05,372.7,7544.0
2025-03-28 13:20:00,372.45,372.45,371.56,371.56,4954.0,372.45,372.45,371.56,371.56,4954.0
2025-03-28 13:25:00,371.81,371.83,371.36,371.46,2618.0,371.81,371.83,371.36,371.46,2618.0
2025-03-28 13:30:00,371.46,372.62,371.45,372.55,8678.0,371.46,372.62,371.45,372.55,8678.0
2025-03-28 13:35:00,372.31,372.56,371.94,372.22,9245.0,372.31,372.56,371.94,372.22,9245.0
2025-03-28 13:40:00,372.49,372.5,372.44,372.5,1905.0,372.49,372.5,372.44,372.5,1905.0
2025-03-28 13:45:00,372.41,373.66,372.4,373.31,4917.0,372.41,373.66,372.4,373.31,4917.0
2025-03-28 13:50:00,373.3,374.29,373.3,373.88,2651.0,373.3,374.29,373.3,373.88,2651.0
2025-03-28 13:55:00,373.55,375.12,373.46,374.85,3712.0,373.55,375.12,373.46,374.85,3712.0
2025-03-28 14:00:00,375.13,375.34,374.85,375.33,1986.0,375.13,375.34,374.85,375.33,1986.0
2025-03-28 14:05:00,374.96,375.33,374.7,375.18,2752.0,374.96,375.33,374.7,375.18,2752.0
2025-03-28 14:10:00,374.82,375.2,374.47,374.57,5137.0,374.82,375.2,374.47,374.57,5137.0
2025-03-28 14:15:00,374.55,374.56,374.25,374.25,2272.0,374.55,374.56,374.25,374.25,2272.0
2025-03-28 14:20:00,374.46,375.35,374.37,375.32,5890.0,374.46,375.35,374.37,375.32,5890.0
2025-03-28 14:25:00,374.75,375.03,373.63,374.27,6451.0,374.75,375.03,373.63,374.27,6451.0
2025-03-28 14:30:00,374.0,374.01,373.66,373.72,1607.0,374.0,374.01,373.66,373.72,1607.0
2025-03-28 14:35:00,373.72,373.73,373.02,373.02,1915.0,373.72,373.73,373.02,373.02,1915.0
2025-03-28 14:40:00,372.77,372.79,372.76,372.79,400.0,372.77,372.79,372.76,372.79,400.0
2025-03-28 14:45:00,372.53,372.64,372.26,372.26,1670.0,372.53,372.64,372.26,372.26,1670.0
2025-03-28 14:50:00,372.35,372.43,372.04,372.25,5302.0,372.35,372.43,372.04,372.25,5302.0
2025-03-28 14:55:00,372.38,372.81,372.38,372.74,1509.0,372.38,372.81,372.38,372.74,1509.0
2025-03-28 15:00:00,372.85,373.5,372.5,373.5,6158.0,372.85,373.5,372.5,373.5,6158.0
2025-03-28 15:05:00,373.2,373.23,372.8,373.01,4721.0,373.2,373.23,372.8,373.01,4721.0
2025-03-28 15:10:00,372.97,372.97,372.3,372.3,3909.0,372.97,372.97,372.3,372.3,3909.0
2025-03-28 15:15:00,372.04,372.12,371.5,371.5,3300.0,372.04,372.12,371.5,371.5,3300.0
2025-03-28 15:20:00,371.75,372.08,370.95,371.11,8400.0,371.75,372.08,370.95,371.11,8400.0
2025-03-28 15:25:00,371.17,371.62,371.16,371.21,3101.0,371.17,371.62,371.16,371.21,3101.0
2025-03-28 15:30:00,371.13,371.35,370.73,370.73,5090.0,371.13,371.35,370.73,370.73,5090.0
2025-03-28 15:35:00,370.79,371.22,370.73,371.09,4114.0,370.79,371.22,370.73,371.09,4114.0
2025-03-28 15:40:00,371.0,371.71,370.83,371.25,7400.0,371.0,371.71,370.83,371.25,7400.0
2025-03-28 15:45:00,371.38,371.89,371.09,371.7,8807.0,371.38,371.89,371.09,371.7,8807.0
2025-03-28 15:50:00,371.38,371.38,369.72,370.0,17838.0,371.38,371.38,369.72,370.0,17838.0
2025-03-28 15:55:00,369.72,370.05,368.75,369.04,78296.0,369.72,370.05,368.75,369.04,78296.0
2025-03-31 09:30:00,368.76,370.29,367.65,368.03,19846.0,368.76,370.29,367.65,368.03,19846.0
2025-03-31 09:35:00,368.03,369.35,365.21,366.62,34286.0,368.03,369.35,365.21,366.62,34286.0
2025-03-31 09:40:00,366.62,367.52,366.12,366.58,10783.0,366.62,367.52,366.12,366.58,10783.0
2025-03-31 09:45:00,366.58,366.58,365.19,365.68,8458.0,366.58,366.58,365.19,365.68,8458.0
2025-03-31 09:50:00,365.71,366.86,365.71,366.84,23512.0,365.71,366.86,365.71,366.84,23512.0
2025-03-31 09:55:00,366.59,368.06,365.81,366.04,28802.0,366.59,368.06,365.81,366.04,28802.0
2025-03-31 10:00:00,366.24,367.28,365.64,365.65,6119.0,366.24,367.28,365.64,365.65,6119.0
2025-03-31 10:05:00,365.02,365.41,364.99,365.41,2900.0,365.02,365.41,364.99,365.41,2900.0
2025-03-31 10:10:00,365.48,366.0,363.88,364.72,6999.0,365.48,366.0,363.88,364.72,6999.0
2025-03-31 10:15:00,364.33,364.68,364.33,364.65,1368.0,364.33,364.68,364.33,364.65,1368.0
2025-03-31 10:20:00,364.67,365.51,364.62,364.77,13783.0,364.67,365.51,364.62,364.77,13783.0
2025-03-31 10:25:00,364.63,365.62,364.46,365.3,11088.0,364.63,365.62,364.46,365.3,11088.0
2025-03-31 10:30:00,365.07,365.91,365.01,365.91,12884.0,365.07,365.91,365.01,365.91,12884.0
2025-03-31 10:35:00,366.25,366.46,365.66,365.97,9767.0,366.25,366.46,365.66,365.97,9767.0
2025-03-31 10:40:00,366.03,366.03,365.04,365.59,14222.0,366.03,366.03,365.04,365.59,14222.0
2025-03-31 10:45:00,365.33,365.58,363.87,364.31,9984.0,365.33,365.58,363.87,364.31,9984.0
2025-03-31 10:50:00,364.55,364.81,364.1,364.1,2300.0,364.55,364.81,364.1,364.1,2300.0
2025-03-31 10:55:00,364.46,365.4,364.45,365.04,7188.0,364.46,365.4,364.45,365.04,7188.0
2025-03-31 11:00:00,365.06,365.36,364.52,364.62,6632.0,365.06,365.36,364.52,364.62,6632.0
2025-03-31 11:05:00,364.85,364.85,363.52,363.52,6254.0,364.85,364.85,363.52,363.52,6254.0
2025-03-31 11:10:00,363.65,363.88,363.4,363.51,1847.0,363.65,363.88,363.4,363.51,1847.0
2025-03-31 11:15:00,363.76,364.5,363.31,363.31,5524.0,363.76,364.5,363.31,363.31,5524.0
2025-03-31 11:20:00,363.33,364.04,363.33,363.79,4708.0,363.33,364.04,363.33,363.79,4708.0
2025-03-31 11:25:00,363.43,363.77,362.56,362.74,4321.0,363.43,363.77,362.56,362.74,4321.0
2025-03-31 11:30:00,362.82,362.82,362.18,362.37,2500.0,362.82,362.82,362.18,362.37,2500.0
2025-03-31 11:35:00,362.26,362.51,361.76,362.5,2828.0,362.26,362.51,361.76,362.5,2828.0
2025-03-31 11:40:00,362.6,363.24,361.92,361.94,5436.0,362.6,363.24,361.92,361.94,5436.0
2025-03-31 11:45:00,362.09,362.64,361.43,362.51,18349.0,362.09,362.64,361.43,362.51,18349.0
2025-03-31 11:50:00,362.64,362.64,362.27,362.42,6158.0,362.64,362.64,362.27,362.42,6158.0
2025-03-31 11:55:00,362.37,362.57,361.96,362.54,8774.0,362.37,362.57,361.96,362.54,8774.0
2025-03-31 12:00:00,362.51,362.51,361.78,362.18,4706.0,362.51,362.51,361.78,362.18,4706.0
2025-03-31 12:05:00,362.01,362.48,361.98,362.18,14139.0,362.01,362.48,361.98,362.18,14139.0
2025-03-31 12:10:00,362.16,362.37,361.57,361.57,5900.0,362.16,362.37,361.57,361.57,5900.0
2025-03-31 12:15:00,361.92,362.46,361.74,362.46,5330.0,361.92,362.46,361.74,362.46,5330.0
2025-03-31 12:20:00,362.15,362.74,362.15,362.5,3849.0,362.15,362.74,362.15,362.5,3849.0
2025-03-31 12:25:00,362.72,363.69,362.62,363.47,9223.0,362.72,363.69,362.62,363.47,9223.0
2025-03-31 12:30:00,363.65,364.96,363.52,364.95,12949.0,363.65,364.96,363.52,364.95,12949.0
2025-03-31 12:35:00,364.87,364.87,363.97,363.97,5367.0,364.87,364.87,363.97,363.97,5367.0
2025-03-31 12:40:00,363.97,364.04,363.63,363.9,2541.0,363.97,364.04,363.63,363.9,2541.0
2025-03-31 12:45:00,363.91,364.17,363.9,364.17,3008.0,363.91,364.17,363.9,364.17,3008.0
2025-03-31 12:50:00,364.18,364.57,364.01,364.43,2555.0,364.18,364.57,364.01,364.43,2555.0
2025-03-31 12:55:00,364.54,364.89,364.41,364.41,2900.0,364.54,364.89,364.41,364.41,2900.0
2025-03-31 13:00:00,364.63,365.26,364.61,365.26,2100.0,364.63,365.26,364.61,365.26,2100.0
2025-03-31 13:05:00,365.37,365.64,365.35,365.64,3545.0,365.37,365.64,365.35,365.64,3545.0
2025-03-31 13:10:00,365.64,366.03,365.39,365.8,6504.0,365.64,366.03,365.39,365.8,6504.0
2025-03-31 13:15:00,365.52,365.72,365.16,365.31,3205.0,365.52,365.72,365.16,365.31,3205.0
2025-03-31 13:20:00,365.27,365.3,364.43,365.05,13563.0,365.27,365.3,364.43,365.05,13563.0
2025-03-31 13:25:00,365.03,365.04,364.67,364.85,3114.0,365.03,365.04,364.67,364.85,3114.0
2025-03-31 13:30:00,365.08,365.38,364.98,365.38,2043.0,365.08,365.38,364.98,365.38,2043.0
2025-03-31 13:35:00,365.4,365.84,365.16,365.58,8099.0,365.4,365.84,365.16,365.58,8099.0
2025-03-31 13:40:00,365.62,365.62,364.86,364.86,2512.0,365.62,365.62,364.86,364.86,2512.0
2025-03-31 13:45:00,365.1,365.36,365.0,365.24,8440.0,365.1,365.36,365.0,365.24,8440.0
2025-03-31 13:50:00,365.24,365.65,365.23,365.65,4686.0,365.24,365.65,365.23,365.65,4686.0
2025-03-31 13:55:00,365.58,365.84,365.42,365.42,4294.0,365.58,365.84,365.42,365.42,4294.0
2025-03-31 14:00:00,365.54,367.4,365.54,366.9,19234.0,365.54,367.4,365.54,366.9,19234.0
2025-03-31 14:05:00,367.1,368.0,366.96,368.0,10859.0,367.1,368.0,366.96,368.0,10859.0
2025-03-31 14:10:00,367.95,368.11,367.57,367.73,16386.0,367.95,368.11,367.57,367.73,16386.0
2025-03-31 14:15:00,367.49,367.95,367.26,367.7,5483.0,367.49,367.95,367.26,367.7,5483.0
2025-03-31 14:20:00,367.9,367.9,366.55,366.79,25506.0,367.9,367.9,366.55,366.79,25506.0
2025-03-31 14:25:00,366.6,366.97,366.28,366.5,10376.0,366.6,366.97,366.28,366.5,10376.0
2025-03-31 14:30:00,366.46,366.82,366.0,366.0,2777.0,366.46,366.82,366.0,366.0,2777.0
2025-03-31 14:35:00,366.28,366.65,365.91,366.19,2916.0,366.28,366.65,365.91,366.19,2916.0
2025-03-31 14:40:00,366.13,367.01,365.9,366.94,18239.0,366.13,367.01,365.9,366.94,18239.0
2025-03-31 14:45:00,366.95,366.98,365.88,366.52,25140.0,366.95,366.98,365.88,366.52,25140.0
2025-03-31 14:50:00,366.56,367.21,365.95,366.36,63906.0,366.56,367.21,365.95,366.36,63906.0
2025-03-31 14:55:00,366.36,366.77,366.02,366.03,9397.0,366.36,366.77,366.02,366.03,9397.0
2025-03-31 15:00:00,366.17,366.66,366.17,366.66,4309.0,366.17,366.66,366.17,366.66,4309.0
2025-03-31 15:05:00,366.67,367.6,366.66,367.56,18006.0,366.67,367.6,366.66,367.56,18006.0
2025-03-31 15:10:00,367.48,368.02,367.34,367.97,10727.0,367.48,368.02,367.34,367.97,10727.0
2025-03-31 15:15:00,367.81,368.21,367.76,368.12,8191.0,367.81,368.21,367.76,368.12,8191.0
2025-03-31 15:20:00,368.21,368.66,367.77,368.45,18455.0,368.21,368.66,367.77,368.45,18455.0
2025-03-31 15:25:00,368.22,368.22,367.2,367.2,9118.0,368.22,368.22,367.2,367.2,9118.0
2025-03-31 15:30:00,367.19,369.05,367.15,368.9,11355.0,367.19,369.05,367.15,368.9,11355.0
2025-03-31 15:35:00,368.92,368.92,368.21,368.37,7337.0,368.92,368.92,368.21,368.37,7337.0
2025-03-31 15:40:00,368.34,369.68,366.76,366.76,116352.0,368.34,369.68,366.76,366.76,116352.0
2025-03-31 15:45:00,366.68,368.2,366.55,367.89,19612.0,366.68,368.2,366.55,367.89,19612.0
2025-03-31 15:50:00,367.53,368.73,366.34,368.68,82188.0,367.53,368.73,366.34,368.68,82188.0
2025-03-31 15:55:00,369.13,369.73,366.79,368.43,250480.0,369.13,369.73,366.79,368.43,250480.0
2025-04-01 09:30:00,366.1,367.45,365.27,367.45,12669.0,366.1,367.45,365.27,367.45,12669.0
2025-04-01 09:35:00,367.45,369.28,367.45,369.08,3450.0,367.45,369.28,367.45,369.08,3450.0
2025-04-01 09:40:00,369.06,369.08,365.26,366.04,6999.0,369.06,369.08,365.26,366.04,6999.0
2025-04-01 09:45:00,365.64,366.47,365.0,366.03,3823.0,365.64,366.47,365.0,366.03,3823.0
2025-04-01 09:50:00,366.34,367.18,365.65,365.69,6165.0,366.34,367.18,365.65,365.69,6165.0
2025-04-01 09:55:00,365.69,365.7,364.52,364.52,5420.0,365.69,365.7,364.52,364.52,5420.0
2025-04-01 10:00:00,364.44,365.06,363.91,364.79,7841.0,364.44,365.06,363.91,364.79,7841.0
2025-04-01 10:05:00,364.79,365.09,364.16,364.56,6874.0,364.79,365.09,364.16,364.56,6874.0
2025-04-01 10:10:00,364.21,364.8,363.94,363.94,4313.0,364.21,364.8,363.94,363.94,4313.0
2025-04-01 10:15:00,364.11,364.5,363.4,364.5,2527.0,364.11,364.5,363.4,364.5,2527.0
2025-04-01 10:20:00,364.26,365.19,363.99,365.19,1905.0,364.26,365.19,363.99,365.19,1905.0
2025-04-01 10:25:00,364.94,365.54,364.13,364.23,13465.0,364.94,365.54,364.13,364.23,13465.0
2025-04-01 10:30:00,364.17,365.44,364.16,364.69,22647.0,364.17,365.44,364.16,364.69,22647.0
2025-04-01 10:35:00,364.81,366.39,364.62,366.06,18019.0,364.81,366.39,364.62,366.06,18019.0
2025-04-01 10:40:00,366.15,367.12,366.12,367.0,7506.0,366.15,367.12,366.12,367.0,7506.0
2025-04-01 10:45:00,366.73,367.03,366.73,367.03,4200.0,366.73,367.03,366.73,367.03,4200.0
2025-04-01 10:50:00,367.04,368.23,366.95,367.96,28047.0,367.04,368.23,366.95,367.96,28047.0
2025-04-01 10:55:00,367.97,368.42,367.47,367.68,8829.0,367.97,368.42,367.47,367.68,8829.0
2025-04-01 11:00:00,367.66,368.62,367.56,368.33,8304.0,367.66,368.62,367.56,368.33,8304.0
2025-04-01 11:05:00,368.4,369.15,368.39,369.06,5696.0,368.4,369.15,368.39,369.06,5696.0
2025-04-01 11:10:00,369.24,370.33,369.03,370.33,4418.0,369.24,370.33,369.03,370.33,4418.0
2025-04-01 11:15:00,370.67,371.02,370.31,370.46,4807.0,370.67,371.02,370.31,370.46,4807.0
2025-04-01 11:20:00,370.46,371.77,370.33,371.77,1500.0,370.46,371.77,370.33,371.77,1500.0
2025-04-01 11:25:00,371.81,372.12,371.06,371.06,3699.0,371.81,372.12,371.06,371.06,3699.0
2025-04-01 11:30:00,370.91,370.91,370.3,370.58,2300.0,370.91,370.91,370.3,370.58,2300.0
2025-04-01 11:35:00,370.95,371.96,370.86,371.81,4646.0,370.95,371.96,370.86,371.81,4646.0
2025-04-01 11:40:00,371.58,371.72,370.99,371.72,2502.0,371.58,371.72,370.99,371.72,2502.0
2025-04-01 11:45:00,371.74,372.93,371.74,372.84,1604.0,371.74,372.93,371.74,372.84,1604.0
2025-04-01 11:50:00,372.66,373.09,372.44,372.8,4436.0,372.66,373.09,372.44,372.8,4436.0
2025-04-01 11:55:00,372.53,373.07,372.53,372.73,2346.0,372.53,373.07,372.53,372.73,2346.0
2025-04-01 12:00:00,372.52,373.24,372.34,373.24,3038.0,372.52,373.24,372.34,373.24,3038.0
2025-04-01 12:05:00,373.19,373.86,373.19,373.81,2400.0,373.19,373.86,373.19,373.81,2400.0
2025-04-01 12:10:00,373.35,374.01,373.06,373.95,4364.0,373.35,374.01,373.06,373.95,4364.0
2025-04-01 12:15:00,373.66,373.99,372.96,373.1,3179.0,373.66,373.99,372.96,373.1,3179.0
2025-04-01 12:20:00,372.86,373.18,372.6,372.73,1432.0,372.86,373.18,372.6,372.73,1432.0
2025-04-01 12:25:00,372.61,372.73,372.1,372.1,2177.0,372.61,372.73,372.1,372.1,2177.0
2025-04-01 12:30:00,372.16,372.65,372.13,372.22,2618.0,372.16,372.65,372.13,372.22,2618.0
2025-04-01 12:35:00,372.01,372.33,371.89,371.89,1730.0,372.01,372.33,371.89,371.89,1730.0
2025-04-01 12:40:00,372.17,372.3,371.88,372.09,2120.0,372.17,372.3,371.88,372.09,2120.0
2025-04-01 12:45:00,372.08,372.77,371.8,372.77,1444.0,372.08,372.77,371.8,372.77,1444.0
2025-04-01 12:50:00,373.15,373.28,373.09,373.22,600.0,373.15,373.28,373.09,373.22,600.0
2025-04-01 12:55:00,373.21,373.21,372.65,372.84,1793.0,373.21,373.21,372.65,372.84,1793.0
2025-04-01 13:00:00,372.54,372.77,372.29,372.4,2920.0,372.54,372.77,372.29,372.4,2920.0
2025-04-01 13:05:00,372.19,372.38,371.71,371.8,1500.0,372.19,372.38,371.71,371.8,1500.0
2025-04-01 13:10:00,371.54,371.54,371.27,371.5,1305.0,371.54,371.54,371.27,371.5,1305.0
2025-04-01 13:15:00,371.5,371.51,370.99,371.15,1200.0,371.5,371.51,370.99,371.15,1200.0
2025-04-01 13:20:00,370.73,371.04,370.73,370.73,700.0,370.73,371.04,370.73,370.73,700.0
2025-04-01 13:25:00,370.48,370.73,370.11,370.11,1311.0,370.48,370.73,370.11,370.11,1311.0
2025-04-01 13:30:00,370.13,370.84,370.13,370.35,2200.0,370.13,370.84,370.13,370.35,2200.0
2025-04-01 13:35:00,370.5,371.25,370.5,371.25,1300.0,370.5,371.25,370.5,371.25,1300.0
2025-04-01 13:40:00,371.49,371.79,371.04,371.14,2687.0,371.49,371.79,371.04,371.14,2687.0
2025-04-01 13:45:00,371.29,371.94,371.29,371.94,2010.0,371.29,371.94,371.29,371.94,2010.0
2025-04-01 13:50:00,371.94,372.31,371.82,371.92,3258.0,371.94,372.31,371.82,371.92,3258.0
2025-04-01 13:55:00,371.92,371.93,371.25,371.25,2500.0,371.92,371.93,371.25,371.25,2500.0
2025-04-01 14:00:00,371.42,371.42,370.75,370.75,8927.0,371.42,371.42,370.75,370.75,8927.0
2025-04-01 14:05:00,370.56,370.76,370.47,370.47,638.0,370.56,370.76,370.47,370.47,638.0
2025-04-01 14:10:00,370.62,370.81,370.28,370.63,1200.0,370.62,370.81,370.28,370.63,1200.0
2025-04-01 14:15:00,370.63,370.87,370.39,370.7,2699.0,370.63,370.87,370.39,370.7,2699.0
2025-04-01 14:20:00,370.62,370.62,370.0,370.02,1484.0,370.62,370.62,370.0,370.02,1484.0
2025-04-01 14:25:00,370.23,370.58,369.99,370.29,4458.0,370.23,370.58,369.99,370.29,4458.0
2025-04-01 14:30:00,370.24,370.54,370.04,370.04,3912.0,370.24,370.54,370.04,370.04,3912.0
2025-04-01 14:35:00,370.17,370.27,369.76,369.76,4900.0,370.17,370.27,369.76,369.76,4900.0
2025-04-01 14:40:00,369.84,370.13,369.82,370.13,1645.0,369.84,370.13,369.82,370.13,1645.0
2025-04-01 14:45:00,370.18,370.31,369.32,369.64,5998.0,370.18,370.31,369.32,369.64,5998.0
2025-04-01 14:50:00,369.55,369.67,368.95,369.3,4553.0,369.55,369.67,368.95,369.3,4553.0
2025-04-01 14:55:00,369.36,369.84,369.24,369.57,2813.0,369.36,369.84,369.24,369.57,2813.0
2025-04-01 15:00:00,369.61,369.97,369.61,369.97,1882.0,369.61,369.97,369.61,369.97,1882.0
2025-04-01 15:05:00,369.87,370.51,369.87,370.18,3257.0,369.87,370.51,369.87,370.18,3257.0
2025-04-01 15:10:00,370.47,370.59,370.45,370.54,1693.0,370.47,370.59,370.45,370.54,1693.0
2025-04-01 15:15:00,370.54,370.71,369.82,370.13,5666.0,370.54,370.71,369.82,370.13,5666.0
2025-04-01 15:20:00,369.95,370.45,369.95,370.39,1203.0,369.95,370.45,369.95,370.39,1203.0
2025-04-01 15:25:00,370.54,370.54,369.88,370.09,4008.0,370.54,370.54,369.88,370.09,4008.0
2025-04-01 15:30:00,369.82,370.54,369.42,370.29,4700.0,369.82,370.54,369.42,370.29,4700.0
2025-04-01 15:35:00,370.1,370.79,369.79,370.61,7100.0,370.1,370.79,369.79,370.61,7100.0
2025-04-01 15:40:00,370.61,371.19,370.11,371.07,5701.0,370.61,371.19,370.11,371.07,5701.0
2025-04-01 15:45:00,371.07,371.77,371.04,371.23,7106.0,371.07,371.77,371.04,371.23,7106.0
2025-04-01 15:50:00,371.46,372.36,370.83,372.36,8687.0,371.46,372.36,370.83,372.36,8687.0
2025-04-01 15:55:00,372.02,372.02,370.45,370.93,43853.0,372.02,372.02,370.45,370.93,43853.0
2025-04-02 09:30:00,370.8,373.64,370.13,373.06,14804.0,370.8,373.64,370.13,373.06,14804.0
2025-04-02 09:35:00,373.07,375.9,371.85,375.13,5670.0,373.07,375.9,371.85,375.13,5670.0
2025-04-02 09:40:00,375.68,375.89,373.8,373.8,9170.0,375.68,375.89,373.8,373.8,9170.0
2025-04-02 09:45:00,374.11,374.54,373.21,373.21,5885.0,374.11,374.54,373.21,373.21,5885.0
2025-04-02 09:50:00,373.08,374.0,372.13,372.13,2610.0,373.08,374.0,372.13,372.13,2610.0
2025-04-02 09:55:00,372.09,373.36,371.97,373.29,1781.0,372.09,373.36,371.97,373.29,1781.0
2025-04-02 10:00:00,374.03,374.03,373.35,373.35,3762.0,374.03,374.03,373.35,373.35,3762.0
2025-04-02 10:05:00,373.56,373.59,372.72,373.13,2715.0,373.56,373.59,372.72,373.13,2715.0
2025-04-02 10:10:00,373.06,373.4,372.61,372.61,400.0,373.06,373.4,372.61,372.61,400.0
2025-04-02 10:15:00,372.82,374.12,372.61,374.0,2700.0,372.82,374.12,372.61,374.0,2700.0
2025-04-02 10:20:00,374.12,374.45,373.45,373.91,17133.0,374.12,374.45,373.45,373.91,17133.0
2025-04-02 10:25:00,373.58,373.81,373.5,373.81,984.0,373.58,373.81,373.5,373.81,984.0
2025-04-02 10:30:00,374.0,374.3,372.77,372.77,16321.0,374.0,374.3,372.77,372.77,16321.0
2025-04-02 10:35:00,372.88,373.49,372.87,373.49,2414.0,372.88,373.49,372.87,373.49,2414.0
2025-04-02 10:40:00,373.48,374.04,373.17,373.83,6276.0,373.48,374.04,373.17,373.83,6276.0
2025-04-02 10:45:00,374.29,374.34,373.96,373.96,1000.0,374.29,374.34,373.96,373.96,1000.0
2025-04-02 10:50:00,374.42,374.42,374.02,374.37,3100.0,374.42,374.42,374.02,374.37,3100.0
2025-04-02 10:55:00,374.42,375.66,374.25,375.66,1800.0,374.42,375.66,374.25,375.66,1800.0
2025-04-02 11:00:00,375.01,375.12,374.62,374.9,1858.0,375.01,375.12,374.62,374.9,1858.0
2025-04-02 11:05:00,375.12,375.73,375.12,375.73,2000.0,375.12,375.73,375.12,375.73,2000.0
2025-04-02 11:10:00,375.68,375.68,374.85,374.89,3463.0,375.68,375.68,374.85,374.89,3463.0
2025-04-02 11:15:00,374.79,375.12,374.49,374.93,5056.0,374.79,375.12,374.49,374.93,5056.0
2025-04-02 11:20:00,374.92,375.05,374.91,375.05,924.0,374.92,375.05,374.91,375.05,924.0
2025-04-02 11:25:00,375.16,375.25,375.16,375.23,1500.0,375.16,375.25,375.16,375.23,1500.0
2025-04-02 11:30:00,375.49,375.75,375.47,375.48,600.0,375.49,375.75,375.47,375.48,600.0
2025-04-02 11:35:00,375.48,375.51,375.06,375.35,3554.0,375.48,375.51,375.06,375.35,3554.0
2025-04-02 11:40:00,375.36,375.36,374.24,374.28,4720.0,375.36,375.36,374.24,374.28,4720.0
2025-04-02 11:45:00,374.13,374.13,373.69,373.75,1160.0,374.13,374.13,373.69,373.75,1160.0
2025-04-02 11:50:00,373.76,373.79,373.09,373.09,1361.0,373.76,373.79,373.09,373.09,1361.0
2025-04-02 11:55:00,373.53,373.72,373.19,373.29,1800.0,373.53,373.72,373.19,373.29,1800.0
2025-04-02 12:00:00,372.83,372.92,372.82,372.92,400.0,372.83,372.92,372.82,372.92,400.0
2025-04-02 12:05:00,373.17,373.18,373.17,373.18,200.0,373.17,373.18,373.17,373.18,200.0
2025-04-02 12:10:00,373.48,373.49,373.48,373.48,300.0,373.48,373.49,373.48,373.48,300.0
2025-04-02 12:15:00,373.53,373.78,373.53,373.78,300.0,373.53,373.78,373.53,373.78,300.0
2025-04-02 12:20:00,373.78,373.79,373.22,373.22,3400.0,373.78,373.79,373.22,373.22,3400.0
2025-04-02 12:25:00,373.21,373.77,373.17,373.73,800.0,373.21,373.77,373.17,373.73,800.0
2025-04-02 12:30:00,373.68,373.85,373.67,373.85,363.0,373.68,373.85,373.67,373.85,363.0
2025-04-02 12:35:00,373.57,373.57,373.3,373.36,2119.0,373.57,373.57,373.3,373.36,2119.0
2025-04-02 12:40:00,373.85,373.86,373.85,373.86,200.0,373.85,373.86,373.85,373.86,200.0
2025-04-02 12:45:00,373.81,374.66,373.8,374.66,3266.0,373.81,374.66,373.8,374.66,3266.0
2025-04-02 12:50:00,374.91,375.25,374.75,375.25,1372.0,374.91,375.25,374.75,375.25,1372.0
2025-04-02 12:55:00,375.43,375.43,374.77,374.77,2320.0,375.43,375.43,374.77,374.77,2320.0
2025-04-02 13:00:00,375.05,375.38,375.04,375.38,1433.0,375.05,375.38,375.04,375.38,1433.0
2025-04-02 13:05:00,375.28,375.81,375.27,375.74,1385.0,375.28,375.81,375.27,375.74,1385.0
2025-04-02 13:10:00,376.0,376.32,376.0,376.27,800.0,376.0,376.32,376.0,376.27,800.0
2025-04-02 13:15:00,375.93,376.01,375.69,375.94,4203.0,375.93,376.01,375.69,375.94,4203.0
2025-04-02 13:20:00,375.94,376.19,375.4,376.13,4008.0,375.94,376.19,375.4,376.13,4008.0
2025-04-02 13:25:00,376.07,376.13,375.8,375.97,1489.0,376.07,376.13,375.8,375.97,1489.0
2025-04-02 13:30:00,375.92,375.92,375.6,375.77,3143.0,375.92,375.92,375.6,375.77,3143.0
2025-04-02 13:35:00,375.77,376.23,375.69,376.23,4031.0,375.77,376.23,375.69,376.23,4031.0
2025-04-02 13:40:00,376.58,377.65,376.58,377.48,7647.0,376.58,377.65,376.58,377.48,7647.0
2025-04-02 13:45:00,377.41,377.41,376.82,377.35,3341.0,377.41,377.41,376.82,377.35,3341.0
2025-04-02 13:50:00,377.6,377.67,377.18,377.66,1692.0,377.6,377.67,377.18,377.66,1692.0
2025-04-02 13:55:00,377.71,378.37,376.99,377.0,5059.0,377.71,378.37,376.99,377.0,5059.0
2025-04-02 14:00:00,376.57,376.57,375.94,376.02,1605.0,376.57,376.57,375.94,376.02,1605.0
2025-04-02 14:05:00,376.0,376.0,375.01,375.09,3169.0,376.0,376.0,375.01,375.09,3169.0
2025-04-02 14:10:00,375.28,375.28,374.66,375.02,5376.0,375.28,375.28,374.66,375.02,5376.0
2025-04-02 14:15:00,375.0,375.01,374.61,374.7,1700.0,375.0,375.01,374.61,374.7,1700.0
2025-04-02 14:20:00,374.66,375.31,374.53,375.13,4151.0,374.66,375.31,374.53,375.13,4151.0
2025-04-02 14:25:00,375.15,375.15,374.19,374.19,2428.0,375.15,375.15,374.19,374.19,2428.0
2025-04-02 14:30:00,374.4,374.81,374.39,374.81,2098.0,374.4,374.81,374.39,374.81,2098.0
2025-04-02 14:35:00,375.04,375.46,375.04,375.27,1221.0,375.04,375.46,375.04,375.27,1221.0
2025-04-02 14:40:00,375.55,376.0,375.41,375.41,3721.0,375.55,376.0,375.41,375.41,3721.0
2025-04-02 14:45:00,375.42,375.68,375.19,375.68,2900.0,375.42,375.68,375.19,375.68,2900.0
2025-04-02 14:50:00,375.46,375.84,375.37,375.38,2805.0,375.46,375.84,375.37,375.38,2805.0
2025-04-02 14:55:00,375.79,375.79,374.95,374.95,3333.0,375.79,375.79,374.95,374.95,3333.0
2025-04-02 15:00:00,375.15,376.01,375.15,375.98,2401.0,375.15,376.01,375.15,375.98,2401.0
2025-04-02 15:05:00,376.28,376.32,376.26,376.32,1980.0,376.28,376.32,376.26,376.32,1980.0
2025-04-02 15:10:00,376.08,376.57,376.07,376.43,3500.0,376.08,376.57,376.07,376.43,3500.0
2025-04-02 15:15:00,376.44,376.53,376.25,376.5,4132.0,376.44,376.53,376.25,376.5,4132.0
2025-04-02 15:20:00,376.71,376.82,376.42,376.82,2258.0,376.71,376.82,376.42,376.82,2258.0
2025-04-02 15:25:00,376.88,377.04,376.67,376.85,6736.0,376.88,377.04,376.67,376.85,6736.0
2025-04-02 15:30:00,376.75,377.78,376.67,377.7,5183.0,376.75,377.78,376.67,377.7,5183.0
2025-04-02 15:35:00,377.7,377.7,377.02,377.15,4731.0,377.7,377.7,377.02,377.15,4731.0
2025-04-02 15:40:00,376.93,378.02,376.93,377.63,4018.0,376.93,378.02,376.93,377.63,4018.0
2025-04-02 15:45:00,377.83,378.26,377.82,378.01,5182.0,377.83,378.26,377.82,378.01,5182.0
2025-04-02 15:50:00,377.98,379.59,377.5,379.56,21286.0,377.98,379.59,377.5,379.56,21286.0
2025-04-02 15:55:00,379.57,379.96,379.14,379.15,35804.0,379.57,379.96,379.14,379.15,35804.0
2025-04-03 09:30:00,378.28,381.87,376.3,379.96,26422.0,378.28,381.87,376.3,379.96,26422.0
2025-04-03 09:35:00,379.96,385.88,379.75,382.86,23453.0,379.96,385.88,379.75,382.86,23453.0
2025-04-03 09:40:00,382.42,382.75,378.77,379.25,20928.0,382.42,382.75,378.77,379.25,20928.0
2025-04-03 09:45:00,379.19,379.59,375.87,375.87,21587.0,379.19,379.59,375.87,375.87,21587.0
2025-04-03 09:50:00,376.32,376.32,371.65,373.65,8598.0,376.32,376.32,371.65,373.65,8598.0
2025-04-03 09:55:00,372.61,373.71,372.44,373.71,3118.0,372.61,373.71,372.44,373.71,3118.0
2025-04-03 10:00:00,372.45,372.46,369.12,369.14,9314.0,372.45,372.46,369.12,369.14,9314.0
2025-04-03 10:05:00,369.38,372.0,369.26,372.0,11428.0,369.38,372.0,369.26,372.0,11428.0
2025-04-03 10:10:00,371.62,374.81,370.94,374.81,14668.0,371.62,374.81,370.94,374.81,14668.0
2025-04-03 10:15:00,374.52,377.79,374.52,375.0,34453.0,374.52,377.79,374.52,375.0,34453.0
2025-04-03 10:20:00,374.45,374.62,372.27,372.72,13501.0,374.45,374.62,372.27,372.72,13501.0
2025-04-03 10:25:00,372.52,373.5,372.49,373.41,3793.0,372.52,373.5,372.49,373.41,3793.0
2025-04-03 10:30:00,373.41,376.01,373.32,375.56,8991.0,373.41,376.01,373.32,375.56,8991.0
2025-04-03 10:35:00,375.97,377.42,375.74,377.42,15049.0,375.97,377.42,375.74,377.42,15049.0
2025-04-03 10:40:00,377.09,377.26,375.65,376.12,19424.0,377.09,377.26,375.65,376.12,19424.0
2025-04-03 10:45:00,375.28,376.01,375.11,375.11,5200.0,375.28,376.01,375.11,375.11,5200.0
2025-04-03 10:50:00,375.1,375.36,374.81,375.36,1900.0,375.1,375.36,374.81,375.36,1900.0
2025-04-03 10:55:00,375.17,375.17,373.88,373.88,3524.0,375.17,375.17,373.88,373.88,3524.0
2025-04-03 11:00:00,374.05,375.64,373.65,375.43,16632.0,374.05,375.64,373.65,375.43,16632.0
2025-04-03 11:05:00,375.05,376.49,374.88,376.45,5228.0,375.05,376.49,374.88,376.45,5228.0
2025-04-03 11:10:00,376.4,378.18,376.15,378.06,5993.0,376.4,378.18,376.15,378.06,5993.0
2025-04-03 11:15:00,378.0,378.34,376.95,377.48,4600.0,378.0,378.34,376.95,377.48,4600.0
2025-04-03 11:20:00,377.19,377.19,375.55,375.68,6453.0,377.19,377.19,375.55,375.68,6453.0
2025-04-03 11:25:00,375.68,376.2,375.2,375.2,3168.0,375.68,376.2,375.2,375.2,3168.0
2025-04-03 11:30:00,375.02,375.02,373.49,374.19,2731.0,375.02,375.02,373.49,374.19,2731.0
2025-04-03 11:35:00,374.18,374.59,372.97,374.59,4625.0,374.18,374.59,372.97,374.59,4625.0
2025-04-03 11:40:00,374.17,374.17,373.38,373.38,3696.0,374.17,374.17,373.38,373.38,3696.0
2025-04-03 11:45:00,372.99,373.11,372.54,372.69,2220.0,372.99,373.11,372.54,372.69,2220.0
2025-04-03 11:50:00,372.99,372.99,371.76,372.91,2629.0,372.99,372.99,371.76,372.91,2629.0
2025-04-03 11:55:00,372.78,373.55,372.32,373.2,3436.0,372.78,373.55,372.32,373.2,3436.0
2025-04-03 12:00:00,373.51,374.15,373.05,373.72,5197.0,373.51,374.15,373.05,373.72,5197.0
2025-04-03 12:05:00,373.72,373.84,372.43,372.44,11171.0,373.72,373.84,372.43,372.44,11171.0
2025-04-03 12:10:00,372.43,373.85,372.43,373.75,2200.0,372.43,373.85,372.43,373.75,2200.0
2025-04-03 12:15:00,373.82,374.7,373.69,374.68,4087.0,373.82,374.7,373.69,374.68,4087.0
2025-04-03 12:20:00,374.68,375.08,374.6,374.86,11726.0,374.68,375.08,374.6,374.86,11726.0
2025-04-03 12:25:00,374.9,375.42,374.06,375.24,6804.0,374.9,375.42,374.06,375.24,6804.0
2025-04-03 12:30:00,375.27,375.48,374.34,374.41,2442.0,375.27,375.48,374.34,374.41,2442.0
2025-04-03 12:35:00,374.17,374.17,373.63,373.9,600.0,374.17,374.17,373.63,373.9,600.0
2025-04-03 12:40:00,373.85,375.39,373.77,374.52,14465.0,373.85,375.39,373.77,374.52,14465.0
2025-04-03 12:45:00,374.49,374.95,374.37,374.95,5106.0,374.49,374.95,374.37,374.95,5106.0
2025-04-03 12:50:00,374.57,374.57,373.12,373.12,3098.0,374.57,374.57,373.12,373.12,3098.0
2025-04-03 12:55:00,373.05,373.74,373.05,373.73,977.0,373.05,373.74,373.05,373.73,977.0
2025-04-03 13:00:00,373.74,373.74,373.03,373.03,4298.0,373.74,373.74,373.03,373.03,4298.0
2025-04-03 13:05:00,372.81,373.88,372.81,373.45,5215.0,372.81,373.88,372.81,373.45,5215.0
2025-04-03 13:10:00,373.34,373.84,373.34,373.72,4511.0,373.34,373.84,373.34,373.72,4511.0
2025-04-03 13:15:00,373.42,373.72,372.62,373.05,4302.0,373.42,373.72,372.62,373.05,4302.0
2025-04-03 13:20:00,373.01,373.21,372.57,372.86,1801.0,373.01,373.21,372.57,372.86,1801.0
2025-04-03 13:25:00,372.52,373.2,372.21,373.13,2610.0,372.52,373.2,372.21,373.13,2610.0
2025-04-03 13:30:00,373.12,373.84,372.7,373.84,2991.0,373.12,373.84,372.7,373.84,2991.0
2025-04-03 13:35:00,373.81,373.94,373.46,373.46,10746.0,373.81,373.94,373.46,373.46,10746.0
2025-04-03 13:40:00,373.47,374.25,373.02,373.39,4129.0,373.47,374.25,373.02,373.39,4129.0
2025-04-03 13:45:00,373.38,373.92,373.11,373.92,1500.0,373.38,373.92,373.11,373.92,1500.0
2025-04-03 13:50:00,373.62,373.92,372.83,373.2,23331.0,373.62,373.92,372.83,373.2,23331.0
2025-04-03 13:55:00,372.93,372.99,371.46,371.68,4024.0,372.93,372.99,371.46,371.68,4024.0
2025-04-03 14:00:00,371.78,372.28,371.18,371.37,4427.0,371.78,372.28,371.18,371.37,4427.0
2025-04-03 14:05:00,371.24,371.94,370.74,371.94,4654.0,371.24,371.94,370.74,371.94,4654.0
2025-04-03 14:10:00,371.86,371.86,371.4,371.6,1938.0,371.86,371.86,371.4,371.6,1938.0
2025-04-03 14:15:00,371.84,371.92,371.39,371.92,2911.0,371.84,371.92,371.39,371.92,2911.0
2025-04-03 14:20:00,371.97,372.62,371.64,372.62,5167.0,371.97,372.62,371.64,372.62,5167.0
2025-04-03 14:25:00,372.31,372.79,372.0,372.79,5524.0,372.31,372.79,372.0,372.79,5524.0
2025-04-03 14:30:00,372.79,372.79,371.51,372.23,6942.0,372.79,372.79,371.51,372.23,6942.0
2025-04-03 14:35:00,371.9,372.41,371.9,372.31,3439.0,371.9,372.41,371.9,372.31,3439.0
2025-04-03 14:40:00,372.31,373.1,372.31,372.59,3239.0,372.31,373.1,372.31,372.59,3239.0
2025-04-03 14:45:00,372.84,373.09,372.34,372.98,5410.0,372.84,373.09,372.34,372.98,5410.0
2025-04-03 14:50:00,373.2,373.31,372.45,372.71,8320.0,373.2,373.31,372.45,372.71,8320.0
2025-04-03 14:55:00,373.03,373.03,371.65,371.84,7577.0,373.03,373.03,371.65,371.84,7577.0
2025-04-03 15:00:00,371.65,372.04,371.38,371.68,3473.0,371.65,372.04,371.38,371.68,3473.0
2025-04-03 15:05:00,371.75,372.42,371.36,371.36,9248.0,371.75,372.42,371.36,371.36,9248.0
2025-04-03 15:10:00,371.29,372.03,371.09,371.28,4960.0,371.29,372.03,371.09,371.28,4960.0
2025-04-03 15:15:00,371.24,371.24,369.99,370.24,4546.0,371.24,371.24,369.99,370.24,4546.0
2025-04-03 15:20:00,370.68,371.72,370.21,371.48,11885.0,370.68,371.72,370.21,371.48,11885.0
2025-04-03 15:25:00,371.53,372.0,370.86,371.33,30480.0,371.53,372.0,370.86,371.33,30480.0
2025-04-03 15:30:00,371.29,371.29,369.99,370.56,7147.0,371.29,371.29,369.99,370.56,7147.0
2025-04-03 15:35:00,369.99,370.68,369.82,370.42,6317.0,369.99,370.68,369.82,370.42,6317.0
2025-04-03 15:40:00,370.19,371.32,369.98,371.21,8477.0,370.19,371.32,369.98,371.21,8477.0
2025-04-03 15:45:00,371.03,371.04,369.48,370.04,9884.0,371.03,371.04,369.48,370.04,9884.0
2025-04-03 15:50:00,369.78,370.14,368.88,369.07,19049.0,369.78,370.14,368.88,369.07,19049.0
2025-04-03 15:55:00,369.06,369.35,368.06,368.38,55463.0,369.06,369.35,368.06,368.38,55463.0
2025-04-04 09:30:00,365.0,368.42,364.57,367.36,26444.0,365.0,368.42,364.57,367.36,26444.0
2025-04-04 09:35:00,368.92,368.92,364.64,365.52,22398.0,368.92,368.92,364.64,365.52,22398.0
2025-04-04 09:40:00,365.13,366.3,362.8,362.94,15942.0,365.13,366.3,362.8,362.94,15942.0
2025-04-04 09:45:00,362.94,365.5,360.96,360.97,12433.0,362.94,365.5,360.96,360.97,12433.0
2025-04-04 09:50:00,360.96,360.96,358.87,359.85,12182.0,360.96,360.96,358.87,359.85,12182.0
2025-04-04 09:55:00,359.12,361.97,358.63,360.03,13567.0,359.12,361.97,358.63,360.03,13567.0
2025-04-04 10:00:00,359.0,360.36,357.95,359.56,1892.0,359.0,360.36,357.95,359.56,1892.0
2025-04-04 10:05:00,360.0,360.63,358.05,358.05,7147.0,360.0,360.63,358.05,358.05,7147.0
2025-04-04 10:10:00,357.61,357.61,355.7,356.54,10628.0,357.61,357.61,355.7,356.54,10628.0
2025-04-04 10:15:00,356.32,356.86,355.46,355.88,12642.0,356.32,356.86,355.46,355.88,12642.0
2025-04-04 10:20:00,355.82,356.48,354.35,355.27,16420.0,355.82,356.48,354.35,355.27,16420.0
2025-04-04 10:25:00,355.47,356.21,353.8,355.75,8390.0,355.47,356.21,353.8,355.75,8390.0
2025-04-04 10:30:00,355.71,355.93,352.44,352.69,9423.0,355.71,355.93,352.44,352.69,9423.0
2025-04-04 10:35:00,353.08,353.74,351.79,351.97,10188.0,353.08,353.74,351.79,351.97,10188.0
2025-04-04 10:40:00,352.0,353.06,351.41,351.41,4896.0,352.0,353.06,351.41,351.41,4896.0
2025-04-04 10:45:00,351.35,351.35,348.89,348.89,5791.0,351.35,351.35,348.89,348.89,5791.0
2025-04-04 10:50:00,348.95,351.77,348.54,351.34,11393.0,348.95,351.77,348.54,351.34,11393.0
2025-04-04 10:55:00,351.42,352.38,350.36,350.99,6712.0,351.42,352.38,350.36,350.99,6712.0
2025-04-04 11:00:00,351.39,355.29,351.39,355.2,7025.0,351.39,355.29,351.39,355.2,7025.0
2025-04-04 11:05:00,354.74,355.33,352.31,352.69,8204.0,354.74,355.33,352.31,352.69,8204.0
2025-04-04 11:10:00,352.69,355.56,352.35,354.66,7547.0,352.69,355.56,352.35,354.66,7547.0
2025-04-04 11:15:00,354.94,356.95,354.53,355.11,8057.0,354.94,356.95,354.53,355.11,8057.0
2025-04-04 11:20:00,355.04,355.45,352.74,353.33,12558.0,355.04,355.45,352.74,353.33,12558.0
2025-04-04 11:25:00,353.33,353.33,348.91,349.03,5923.0,353.33,353.33,348.91,349.03,5923.0
2025-04-04 11:30:00,349.18,351.13,349.07,350.47,9379.0,349.18,351.13,349.07,350.47,9379.0
2025-04-04 11:35:00,350.05,350.3,348.56,348.84,7092.0,350.05,350.3,348.56,348.84,7092.0
2025-04-04 11:40:00,348.99,350.62,348.98,350.28,3500.0,348.99,350.62,348.98,350.28,3500.0
2025-04-04 11:45:00,349.56,351.87,348.99,351.61,8819.0,349.56,351.87,348.99,351.61,8819.0
2025-04-04 11:50:00,351.98,352.12,350.92,351.34,10911.0,351.98,352.12,350.92,351.34,10911.0
2025-04-04 11:55:00,351.37,351.87,350.52,351.1,22941.0,351.37,351.87,350.52,351.1,22941.0
2025-04-04 12:00:00,351.28,352.46,351.27,351.59,6064.0,351.28,352.46,351.27,351.59,6064.0
2025-04-04 12:05:00,351.0,352.7,351.0,351.47,6627.0,351.0,352.7,351.0,351.47,6627.0
2025-04-04 12:10:00,351.04,352.2,350.55,351.84,14710.0,351.04,352.2,350.55,351.84,14710.0
2025-04-04 12:15:00,351.8,352.12,349.82,350.03,5300.0,351.8,352.12,349.82,350.03,5300.0
2025-04-04 12:20:00,349.83,350.57,349.59,350.05,2529.0,349.83,350.57,349.59,350.05,2529.0
2025-04-04 12:25:00,350.08,350.57,349.25,350.0,4303.0,350.08,350.57,349.25,350.0,4303.0
2025-04-04 12:30:00,349.25,349.7,348.9,349.0,3950.0,349.25,349.7,348.9,349.0,3950.0
2025-04-04 12:35:00,348.93,350.22,348.93,349.85,4315.0,348.93,350.22,348.93,349.85,4315.0
2025-04-04 12:40:00,350.19,350.26,348.9,349.0,5941.0,350.19,350.26,348.9,349.0,5941.0
2025-04-04 12:45:00,348.6,349.16,347.86,348.52,7215.0,348.6,349.16,347.86,348.52,7215.0
2025-04-04 12:50:00,348.82,348.82,347.85,348.03,4020.0,348.82,348.82,347.85,348.03,4020.0
2025-04-04 12:55:00,347.85,348.38,347.08,347.08,5566.0,347.85,348.38,347.08,347.08,5566.0
2025-04-04 13:00:00,346.99,346.99,346.22,346.85,6717.0,346.99,346.99,346.22,346.85,6717.0
2025-04-04 13:05:00,346.31,346.49,345.47,345.8,9342.0,346.31,346.49,345.47,345.8,9342.0
2025-04-04 13:10:00,345.61,345.61,343.81,344.03,4411.0,345.61,345.61,343.81,344.03,4411.0
2025-04-04 13:15:00,343.9,343.9,342.29,343.26,12600.0,343.9,343.9,342.29,343.26,12600.0
2025-04-04 13:20:00,343.48,344.5,342.93,344.3,6634.0,343.48,344.5,342.93,344.3,6634.0
2025-04-04 13:25:00,344.92,345.64,344.64,345.19,6114.0,344.92,345.64,344.64,345.19,6114.0
2025-04-04 13:30:00,345.19,346.05,344.4,346.05,6731.0,345.19,346.05,344.4,346.05,6731.0
2025-04-04 13:35:00,346.46,346.82,345.46,346.49,4016.0,346.46,346.82,345.46,346.49,4016.0
2025-04-04 13:40:00,346.26,347.39,346.1,347.13,4206.0,346.26,347.39,346.1,347.13,4206.0
2025-04-04 13:45:00,347.36,347.36,346.15,346.15,11384.0,347.36,347.36,346.15,346.15,11384.0
2025-04-04 13:50:00,346.03,346.03,344.32,344.91,6727.0,346.03,346.03,344.32,344.91,6727.0
2025-04-04 13:55:00,344.12,344.76,343.8,344.37,7437.0,344.12,344.76,343.8,344.37,7437.0
2025-04-04 14:00:00,344.36,346.64,344.29,346.63,4149.0,344.36,346.64,344.29,346.63,4149.0
2025-04-04 14:05:00,345.94,346.45,345.28,345.46,2500.0,345.94,346.45,345.28,345.46,2500.0
2025-04-04 14:10:00,345.54,346.02,345.24,345.53,2822.0,345.54,346.02,345.24,345.53,2822.0
2025-04-04 14:15:00,345.07,345.5,344.26,344.28,5166.0,345.07,345.5,344.26,344.28,5166.0
2025-04-04 14:20:00,344.06,344.06,342.86,343.15,3392.0,344.06,344.06,342.86,343.15,3392.0
2025-04-04 14:25:00,342.29,342.48,341.92,342.24,3208.0,342.29,342.48,341.92,342.24,3208.0
2025-04-04 14:30:00,342.24,342.7,341.52,342.14,5020.0,342.24,342.7,341.52,342.14,5020.0
2025-04-04 14:35:00,342.47,342.47,341.47,342.38,4687.0,342.47,342.47,341.47,342.38,4687.0
2025-04-04 14:40:00,342.02,342.02,340.66,340.93,7001.0,342.02,342.02,340.66,340.93,7001.0
2025-04-04 14:45:00,341.14,343.39,341.07,343.1,7074.0,341.14,343.39,341.07,343.1,7074.0
2025-04-04 14:50:00,342.62,343.68,342.61,342.99,4681.0,342.62,343.68,342.61,342.99,4681.0
2025-04-04 14:55:00,342.81,343.19,342.17,342.18,8280.0,342.81,343.19,342.17,342.18,8280.0
2025-04-04 15:00:00,342.63,342.7,340.94,341.5,16725.0,342.63,342.7,340.94,341.5,16725.0
2025-04-04 15:05:00,341.06,342.01,340.62,341.69,5012.0,341.06,342.01,340.62,341.69,5012.0
2025-04-04 15:10:00,341.69,343.73,341.58,343.56,9529.0,341.69,343.73,341.58,343.56,9529.0
2025-04-04 15:15:00,343.16,343.56,341.96,342.1,9192.0,343.16,343.56,341.96,342.1,9192.0
2025-04-04 15:20:00,342.1,344.52,342.09,343.74,7136.0,342.1,344.52,342.09,343.74,7136.0
2025-04-04 15:25:00,343.74,344.31,342.68,343.56,10624.0,343.74,344.31,342.68,343.56,10624.0
2025-04-04 15:30:00,343.43,344.32,343.42,344.32,9166.0,343.43,344.32,343.42,344.32,9166.0
2025-04-04 15:35:00,344.22,344.79,342.51,343.7,9756.0,344.22,344.79,342.51,343.7,9756.0
2025-04-04 15:40:00,343.54,343.8,341.96,342.23,8644.0,343.54,343.8,341.96,342.23,8644.0
2025-04-04 15:45:00,342.37,343.42,341.11,341.19,9907.0,342.37,343.42,341.11,341.19,9907.0
2025-04-04 15:50:00,341.07,341.28,337.81,338.75,28921.0,341.07,341.28,337.81,338.75,28921.0
2025-04-04 15:55:00,337.87,338.44,337.54,338.28,131735.0,337.87,338.44,337.54,338.28,131735.0
2025-04-07 09:30:00,332.87,332.87,327.0,328.39,31299.0,332.87,332.87,327.0,328.39,31299.0
2025-04-07 09:35:00,328.4,330.33,326.86,328.26,10490.0,328.4,330.33,326.86,328.26,10490.0
2025-04-07 09:40:00,328.19,328.59,325.07,325.6,18456.0,328.19,328.59,325.07,325.6,18456.0
2025-04-07 09:45:00,326.0,328.94,324.08,328.94,17144.0,326.0,328.94,324.08,328.94,17144.0
2025-04-07 09:50:00,329.29,332.46,328.78,332.46,12809.0,329.29,332.46,328.78,332.46,12809.0
2025-04-07 09:55:00,331.98,336.61,331.98,335.52,4529.0,331.98,336.61,331.98,335.52,4529.0
2025-04-07 10:00:00,335.22,336.1,333.34,335.11,16243.0,335.22,336.1,333.34,335.11,16243.0
2025-04-07 10:05:00,335.11,335.72,332.87,333.2,8527.0,335.11,335.72,332.87,333.2,8527.0
2025-04-07 10:10:00,333.38,345.94,333.38,344.21,12066.0,333.38,345.94,333.38,344.21,12066.0
2025-04-07 10:15:00,345.52,351.99,345.52,348.12,23404.0,345.52,351.99,345.52,348.12,23404.0
2025-04-07 10:20:00,346.45,346.62,339.87,339.96,14386.0,346.45,346.62,339.87,339.96,14386.0
2025-04-07 10:25:00,340.19,342.67,338.57,338.57,6012.0,340.19,342.67,338.57,338.57,6012.0
2025-04-07 10:30:00,337.83,343.6,337.7,340.19,7979.0,337.83,343.6,337.7,340.19,7979.0
2025-04-07 10:35:00,340.06,340.06,336.2,336.2,5240.0,340.06,340.06,336.2,336.2,5240.0
2025-04-07 10:40:00,336.96,339.29,335.48,339.25,3640.0,336.96,339.29,335.48,339.25,3640.0
2025-04-07 10:45:00,339.25,341.53,337.64,339.35,2614.0,339.25,341.53,337.64,339.35,2614.0
2025-04-07 10:50:00,340.72,343.97,340.24,343.97,6356.0,340.72,343.97,340.24,343.97,6356.0
2025-04-07 10:55:00,343.75,343.94,342.01,342.71,2661.0,343.75,343.94,342.01,342.71,2661.0
2025-04-07 11:00:00,342.69,345.1,341.55,344.82,4800.0,342.69,345.1,341.55,344.82,4800.0
2025-04-07 11:05:00,344.5,344.72,339.83,339.84,6212.0,344.5,344.72,339.83,339.84,6212.0
2025-04-07 11:10:00,340.65,341.36,336.84,337.53,6200.0,340.65,341.36,336.84,337.53,6200.0
2025-04-07 11:15:00,337.66,338.82,335.01,337.92,11212.0,337.66,338.82,335.01,337.92,11212.0
2025-04-07 11:20:00,338.17,338.88,334.99,335.95,10184.0,338.17,338.88,334.99,335.95,10184.0
2025-04-07 11:25:00,335.84,336.13,334.14,334.92,7055.0,335.84,336.13,334.14,334.92,7055.0
2025-04-07 11:30:00,335.38,336.3,334.93,335.93,13283.0,335.38,336.3,334.93,335.93,13283.0
2025-04-07 11:35:00,335.93,337.29,335.61,336.16,11826.0,335.93,337.29,335.61,336.16,11826.0
2025-04-07 11:40:00,335.8,340.0,335.8,339.84,11231.0,335.8,340.0,335.8,339.84,11231.0
2025-04-07 11:45:00,339.61,340.08,338.46,339.31,4074.0,339.61,340.08,338.46,339.31,4074.0
2025-04-07 11:50:00,339.5,339.79,337.25,337.83,8320.0,339.5,339.79,337.25,337.83,8320.0
2025-04-07 11:55:00,337.83,338.58,336.18,336.84,10881.0,337.83,338.58,336.18,336.84,10881.0
2025-04-07 12:00:00,336.58,336.83,335.9,336.2,2072.0,336.58,336.83,335.9,336.2,2072.0
2025-04-07 12:05:00,336.04,336.05,334.31,334.36,2867.0,336.04,336.05,334.31,334.36,2867.0
2025-04-07 12:10:00,334.31,335.08,333.43,333.59,11675.0,334.31,335.08,333.43,333.59,11675.0
2025-04-07 12:15:00,333.61,334.27,332.42,333.77,5795.0,333.61,334.27,332.42,333.77,5795.0
2025-04-07 12:20:00,333.74,333.74,331.25,333.17,6534.0,333.74,333.74,331.25,333.17,6534.0
2025-04-07 12:25:00,332.94,334.8,332.42,334.0,6032.0,332.94,334.8,332.42,334.0,6032.0
2025-04-07 12:30:00,334.01,335.28,333.67,334.99,6231.0,334.01,335.28,333.67,334.99,6231.0
2025-04-07 12:35:00,335.06,335.07,333.7,333.7,9208.0,335.06,335.07,333.7,333.7,9208.0
2025-04-07 12:40:00,333.65,334.12,331.14,331.91,5500.0,333.65,334.12,331.14,331.91,5500.0
2025-04-07 12:45:00,331.78,331.78,330.27,331.19,2671.0,331.78,331.78,330.27,331.19,2671.0
2025-04-07 12:50:00,331.71,332.28,330.95,331.61,5181.0,331.71,332.28,330.95,331.61,5181.0
2025-04-07 12:55:00,331.62,331.96,330.1,331.45,8374.0,331.62,331.96,330.1,331.45,8374.0
2025-04-07 13:00:00,331.98,336.1,331.5,331.5,14948.0,331.98,336.1,331.5,331.5,14948.0
2025-04-07 13:05:00,331.72,332.88,330.99,332.34,4875.0,331.72,332.88,330.99,332.34,4875.0
2025-04-07 13:10:00,332.55,335.39,331.9,335.38,7334.0,332.55,335.39,331.9,335.38,7334.0
2025-04-07 13:15:00,334.86,336.66,334.32,335.94,3823.0,334.86,336.66,334.32,335.94,3823.0
2025-04-07 13:20:00,335.92,337.17,335.64,336.47,4067.0,335.92,337.17,335.64,336.47,4067.0
2025-04-07 13:25:00,336.86,337.62,336.04,337.62,4796.0,336.86,337.62,336.04,337.62,4796.0
2025-04-07 13:30:00,337.19,337.84,335.85,337.21,5214.0,337.19,337.84,335.85,337.21,5214.0
2025-04-07 13:35:00,337.71,340.57,337.06,340.57,6229.0,337.71,340.57,337.06,340.57,6229.0
2025-04-07 13:40:00,340.57,340.57,338.97,339.78,2114.0,340.57,340.57,338.97,339.78,2114.0
2025-04-07 13:45:00,340.12,342.44,338.53,341.48,12056.0,340.12,342.44,338.53,341.48,12056.0
2025-04-07 13:50:00,341.48,342.07,340.48,341.27,5061.0,341.48,342.07,340.48,341.27,5061.0
2025-04-07 13:55:00,340.68,341.84,339.92,341.84,3300.0,340.68,341.84,339.92,341.84,3300.0
2025-04-07 14:00:00,342.05,342.24,340.46,341.42,5859.0,342.05,342.24,340.46,341.42,5859.0
2025-04-07 14:05:00,341.03,341.32,339.25,340.97,5820.0,341.03,341.32,339.25,340.97,5820.0
2025-04-07 14:10:00,341.63,342.38,340.27,341.44,5800.0,341.63,342.38,340.27,341.44,5800.0
2025-04-07 14:15:00,341.14,343.14,340.36,341.56,3640.0,341.14,343.14,340.36,341.56,3640.0
2025-04-07 14:20:00,341.56,342.42,340.61,341.31,7115.0,341.56,342.42,340.61,341.31,7115.0
2025-04-07 14:25:00,340.97,340.97,337.95,337.96,3041.0,340.97,340.97,337.95,337.96,3041.0
2025-04-07 14:30:00,337.96,339.61,337.95,338.6,1904.0,337.96,339.61,337.95,338.6,1904.0
2025-04-07 14:35:00,339.27,339.91,338.64,339.52,4224.0,339.27,339.91,338.64,339.52,4224.0
2025-04-07 14:40:00,339.59,340.36,339.48,339.48,3884.0,339.59,340.36,339.48,339.48,3884.0
2025-04-07 14:45:00,339.35,340.36,338.64,339.05,5156.0,339.35,340.36,338.64,339.05,5156.0
2025-04-07 14:50:00,338.97,339.07,337.28,337.65,1955.0,338.97,339.07,337.28,337.65,1955.0
2025-04-07 14:55:00,336.58,337.3,336.4,336.94,3501.0,336.58,337.3,336.4,336.94,3501.0
2025-04-07 15:00:00,337.29,338.6,335.79,336.55,10904.0,337.29,338.6,335.79,336.55,10904.0
2025-04-07 15:05:00,337.1,337.1,335.69,335.73,2946.0,337.1,337.1,335.69,335.73,2946.0
2025-04-07 15:10:00,335.88,336.26,335.0,335.73,6912.0,335.88,336.26,335.0,335.73,6912.0
2025-04-07 15:15:00,335.4,336.94,334.52,336.48,12950.0,335.4,336.94,334.52,336.48,12950.0
2025-04-07 15:20:00,336.47,336.47,334.49,334.71,6980.0,336.47,336.47,334.49,334.71,6980.0
2025-04-07 15:25:00,334.92,335.04,333.04,333.69,6298.0,334.92,335.04,333.04,333.69,6298.0
2025-04-07 15:30:00,333.69,336.47,333.47,336.11,6226.0,333.69,336.47,333.47,336.11,6226.0
2025-04-07 15:35:00,336.4,336.95,334.99,335.23,7444.0,336.4,336.95,334.99,335.23,7444.0
2025-04-07 15:40:00,335.36,335.56,332.95,332.97,8584.0,335.36,335.56,332.95,332.97,8584.0
2025-04-07 15:45:00,333.47,333.51,332.53,333.49,5100.0,333.47,333.51,332.53,333.49,5100.0
2025-04-07 15:50:00,332.99,334.21,332.16,333.51,20558.0,332.99,334.21,332.16,333.51,20558.0
2025-04-07 15:55:00,333.63,334.26,332.43,332.82,65016.0,333.63,334.26,332.43,332.82,65016.0
2025-04-08 09:30:00,337.17,342.86,335.78,342.31,17506.0,337.17,342.86,335.78,342.31,17506.0
2025-04-08 09:35:00,342.04,343.95,339.13,342.96,9119.0,342.04,343.95,339.13,342.96,9119.0
2025-04-08 09:40:00,342.87,344.41,341.56,343.68,11560.0,342.87,344.41,341.56,343.68,11560.0
2025-04-08 09:45:00,343.68,346.97,343.45,346.6,13057.0,343.68,346.97,343.45,346.6,13057.0
2025-04-08 09:50:00,346.6,346.6,343.71,343.8,17085.0,346.6,346.6,343.71,343.8,17085.0
2025-04-08 09:55:00,343.8,344.86,343.07,344.86,7304.0,343.8,344.86,343.07,344.86,7304.0
2025-04-08 10:00:00,344.83,345.06,343.44,344.92,13726.0,344.83,345.06,343.44,344.92,13726.0
2025-04-08 10:05:00,344.3,345.5,343.06,343.5,13136.0,344.3,345.5,343.06,343.5,13136.0
2025-04-08 10:10:00,343.14,343.32,340.75,342.06,5354.0,343.14,343.32,340.75,342.06,5354.0
2025-04-08 10:15:00,343.09,343.9,342.37,343.14,12280.0,343.09,343.9,342.37,343.14,12280.0
2025-04-08 10:20:00,343.15,343.38,341.44,341.44,8964.0,343.15,343.38,341.44,341.44,8964.0
2025-04-08 10:25:00,341.63,343.17,341.63,342.22,34608.0,341.63,343.17,341.63,342.22,34608.0
2025-04-08 10:30:00,342.31,342.56,341.7,342.42,20682.0,342.31,342.56,341.7,342.42,20682.0
2025-04-08 10:35:00,342.51,342.84,341.74,342.3,8184.0,342.51,342.84,341.74,342.3,8184.0
2025-04-08 10:40:00,342.32,342.38,341.64,342.12,6589.0,342.32,342.38,341.64,342.12,6589.0
2025-04-08 10:45:00,342.07,342.36,341.0,341.19,5875.0,342.07,342.36,341.0,341.19,5875.0
2025-04-08 10:50:00,340.84,341.63,340.74,341.46,3253.0,340.84,341.63,340.74,341.46,3253.0
2025-04-08 10:55:00,341.3,341.38,340.49,340.49,4116.0,341.3,341.38,340.49,340.49,4116.0
2025-04-08 11:00:00,340.6,340.62,338.9,339.43,5511.0,340.6,340.62,338.9,339.43,5511.0
2025-04-08 11:05:00,339.6,340.02,338.66,339.31,3728.0,339.6,340.02,338.66,339.31,3728.0
2025-04-08 11:10:00,339.73,340.03,338.38,339.05,2800.0,339.73,340.03,338.38,339.05,2800.0
2025-04-08 11:15:00,339.05,339.13,338.05,338.9,4069.0,339.05,339.13,338.05,338.9,4069.0
2025-04-08 11:20:00,338.9,339.3,337.08,337.76,8430.0,338.9,339.3,337.08,337.76,8430.0
2025-04-08 11:25:00,337.55,337.81,336.46,337.15,9159.0,337.55,337.81,336.46,337.15,9159.0
2025-04-08 11:30:00,337.14,338.3,336.77,337.59,17562.0,337.14,338.3,336.77,337.59,17562.0
2025-04-08 11:35:00,338.06,339.33,338.05,338.65,5137.0,338.06,339.33,338.05,338.65,5137.0
2025-04-08 11:40:00,339.35,339.51,338.69,339.05,1314.0,339.35,339.51,338.69,339.05,1314.0
2025-04-08 11:45:00,338.96,339.16,337.17,337.17,7262.0,338.96,339.16,337.17,337.17,7262.0
2025-04-08 11:50:00,337.29,337.6,336.74,337.23,2523.0,337.29,337.6,336.74,337.23,2523.0
2025-04-08 11:55:00,337.31,337.97,337.22,337.6,7385.0,337.31,337.97,337.22,337.6,7385.0
2025-04-08 12:00:00,337.44,337.54,336.82,337.13,7872.0,337.44,337.54,336.82,337.13,7872.0
2025-04-08 12:05:00,337.3,337.79,337.2,337.34,2824.0,337.3,337.79,337.2,337.34,2824.0
2025-04-08 12:10:00,337.62,338.04,336.84,336.95,4850.0,337.62,338.04,336.84,336.95,4850.0
2025-04-08 12:15:00,337.13,337.2,335.72,336.28,5184.0,337.13,337.2,335.72,336.28,5184.0
2025-04-08 12:20:00,335.93,336.07,334.31,334.37,3719.0,335.93,336.07,334.31,334.37,3719.0
2025-04-08 12:25:00,335.12,335.86,335.11,335.57,3589.0,335.12,335.86,335.11,335.57,3589.0
2025-04-08 12:30:00,335.95,336.1,334.36,335.27,7081.0,335.95,336.1,334.36,335.27,7081.0
2025-04-08 12:35:00,335.27,335.38,334.36,334.69,4327.0,335.27,335.38,334.36,334.69,4327.0
2025-04-08 12:40:00,334.68,335.11,333.96,334.33,5650.0,334.68,335.11,333.96,334.33,5650.0
2025-04-08 12:45:00,333.83,335.12,333.68,334.02,8739.0,333.83,335.12,333.68,334.02,8739.0
2025-04-08 12:50:00,334.16,334.16,332.68,332.68,4801.0,334.16,334.16,332.68,332.68,4801.0
2025-04-08 12:55:00,333.03,333.36,332.04,332.06,2300.0,333.03,333.36,332.04,332.06,2300.0
2025-04-08 13:00:00,332.3,332.63,331.96,332.26,4030.0,332.3,332.63,331.96,332.26,4030.0
2025-04-08 13:05:00,332.7,332.71,330.54,330.63,11057.0,332.7,332.71,330.54,330.63,11057.0
2025-04-08 13:10:00,331.11,331.12,329.31,330.44,8266.0,331.11,331.12,329.31,330.44,8266.0
2025-04-08 13:15:00,330.32,331.24,330.32,331.07,8228.0,330.32,331.24,330.32,331.07,8228.0
2025-04-08 13:20:00,331.18,331.51,330.63,331.18,3642.0,331.18,331.51,330.63,331.18,3642.0
2025-04-08 13:25:00,331.24,331.24,329.92,330.44,4809.0,331.24,331.24,329.92,330.44,4809.0
2025-04-08 13:30:00,330.44,330.5,329.59,329.69,5182.0,330.44,330.5,329.59,329.69,5182.0
2025-04-08 13:35:00,329.93,331.32,329.66,330.93,13435.0,329.93,331.32,329.66,330.93,13435.0
2025-04-08 13:40:00,330.84,332.52,330.69,331.65,23365.0,330.84,332.52,330.69,331.65,23365.0
2025-04-08 13:45:00,331.65,331.65,330.51,330.91,4103.0,331.65,331.65,330.51,330.91,4103.0
2025-04-08 13:50:00,330.46,331.24,329.64,330.29,9011.0,330.46,331.24,329.64,330.29,9011.0
2025-04-08 13:55:00,330.51,331.65,330.39,331.32,12958.0,330.51,331.65,330.39,331.32,12958.0
2025-04-08 14:00:00,331.02,331.32,329.97,330.28,8716.0,331.02,331.32,329.97,330.28,8716.0
2025-04-08 14:05:00,330.15,330.28,329.47,329.75,4116.0,330.15,330.28,329.47,329.75,4116.0
2025-04-08 14:10:00,329.75,329.78,328.23,328.87,4680.0,329.75,329.78,328.23,328.87,4680.0
2025-04-08 14:15:00,328.87,329.87,328.79,329.28,4093.0,328.87,329.87,328.79,329.28,4093.0
2025-04-08 14:20:00,329.38,330.37,328.69,329.0,13558.0,329.38,330.37,328.69,329.0,13558.0
2025-04-08 14:25:00,329.0,329.01,326.38,326.67,6388.0,329.0,329.01,326.38,326.67,6388.0
2025-04-08 14:30:00,326.66,329.72,326.65,328.32,14228.0,326.66,329.72,326.65,328.32,14228.0
2025-04-08 14:35:00,327.6,327.62,326.75,326.75,4287.0,327.6,327.62,326.75,326.75,4287.0
2025-04-08 14:40:00,326.74,326.74,325.6,325.6,3200.0,326.74,326.74,325.6,325.6,3200.0
2025-04-08 14:45:00,326.38,326.88,325.34,326.14,36114.0,326.38,326.88,325.34,326.14,36114.0
2025-04-08 14:50:00,326.14,326.54,325.52,325.52,9822.0,326.14,326.54,325.52,325.52,9822.0
2025-04-08 14:55:00,326.07,326.08,325.01,325.68,15018.0,326.07,326.08,325.01,325.68,15018.0
2025-04-08 15:00:00,325.56,325.56,323.77,323.91,6300.0,325.56,325.56,323.77,323.91,6300.0
2025-04-08 15:05:00,323.91,323.91,321.75,322.26,14246.0,323.91,323.91,321.75,322.26,14246.0
2025-04-08 15:10:00,322.52,323.54,322.27,322.8,13339.0,322.52,323.54,322.27,322.8,13339.0
2025-04-08 15:15:00,323.01,323.14,320.68,320.93,17808.0,323.01,323.14,320.68,320.93,17808.0
2025-04-08 15:20:00,321.16,322.87,320.84,322.87,14771.0,321.16,322.87,320.84,322.87,14771.0
2025-04-08 15:25:00,323.18,324.25,322.88,322.97,11193.0,323.18,324.25,322.88,322.97,11193.0
2025-04-08 15:30:00,322.82,323.11,322.22,322.56,10937.0,322.82,323.11,322.22,322.56,10937.0
2025-04-08 15:35:00,322.23,322.24,318.85,319.26,15398.0,322.23,322.24,318.85,319.26,15398.0
2025-04-08 15:40:00,319.26,321.49,319.26,319.34,11052.0,319.26,321.49,319.26,319.34,11052.0
2025-04-08 15:45:00,319.56,320.44,319.09,319.29,21182.0,319.56,320.44,319.09,319.29,21182.0
2025-04-08 15:50:00,319.29,322.34,319.29,322.06,59233.0,319.29,322.34,319.29,322.06,59233.0
2025-04-08 15:55:00,321.8,322.3,320.99,321.67,108949.0,321.8,322.3,320.99,321.67,108949.0
2025-04-09 09:30:00,317.19,320.32,313.64,316.92,41376.0,317.19,320.32,313.64,316.92,41376.0
2025-04-09 09:35:00,317.35,317.44,312.42,317.44,13246.0,317.35,317.44,312.42,317.44,13246.0
2025-04-09 09:40:00,317.36,318.56,314.23,314.59,19835.0,317.36,318.56,314.23,314.59,19835.0
2025-04-09 09:45:00,314.38,315.37,312.38,315.0,16181.0,314.38,315.37,312.38,315.0,16181.0
2025-04-09 09:50:00,315.03,317.75,314.87,315.66,20819.0,315.03,317.75,314.87,315.66,20819.0
2025-04-09 09:55:00,317.07,317.3,315.36,315.99,14027.0,317.07,317.3,315.36,315.99,14027.0
2025-04-09 10:00:00,316.26,318.2,316.0,317.2,25758.0,316.26,318.2,316.0,317.2,25758.0
2025-04-09 10:05:00,317.37,317.37,314.36,314.87,14213.0,317.37,317.37,314.36,314.87,14213.0
2025-04-09 10:10:00,314.44,316.23,314.44,314.95,9564.0,314.44,316.23,314.44,314.95,9564.0
2025-04-09 10:15:00,315.38,316.81,315.18,316.68,21648.0,315.38,316.81,315.18,316.68,21648.0
2025-04-09 10:20:00,316.67,318.95,316.3,318.29,9704.0,316.67,318.95,316.3,318.29,9704.0
2025-04-09 10:25:00,318.24,318.48,317.06,318.43,10812.0,318.24,318.48,317.06,318.43,10812.0
2025-04-09 10:30:00,318.12,320.31,317.58,320.31,17342.0,318.12,320.31,317.58,320.31,17342.0
2025-04-09 10:35:00,319.97,320.41,318.22,318.79,6499.0,319.97,320.41,318.22,318.79,6499.0
2025-04-09 10:40:00,318.52,318.52,317.51,317.94,3818.0,318.52,318.52,317.51,317.94,3818.0
2025-04-09 10:45:00,318.22,319.23,317.25,317.43,9279.0,318.22,319.23,317.25,317.43,9279.0
2025-04-09 10:50:00,317.66,317.67,315.58,316.25,4237.0,317.66,317.67,315.58,316.25,4237.0
2025-04-09 10:55:00,316.27,316.27,314.84,315.21,15833.0,316.27,316.27,314.84,315.21,15833.0
2025-04-09 11:00:00,315.21,316.31,314.89,315.6,20761.0,315.21,316.31,314.89,315.6,20761.0
2025-04-09 11:05:00,315.82,317.12,315.6,315.93,38077.0,315.82,317.12,315.6,315.93,38077.0
2025-04-09 11:10:00,316.14,317.74,315.91,316.29,13218.0,316.14,317.74,315.91,316.29,13218.0
2025-04-09 11:15:00,316.86,318.27,316.86,318.13,5533.0,316.86,318.27,316.86,318.13,5533.0
2025-04-09 11:20:00,318.54,319.85,318.48,319.05,11261.0,318.54,319.85,318.48,319.05,11261.0
2025-04-09 11:25:00,318.93,320.13,318.57,319.62,6695.0,318.93,320.13,318.57,319.62,6695.0
2025-04-09 11:30:00,319.62,320.0,317.79,318.18,9209.0,319.62,320.0,317.79,318.18,9209.0
2025-04-09 11:35:00,318.18,318.91,317.22,317.68,15936.0,318.18,318.91,317.22,317.68,15936.0
2025-04-09 11:40:00,317.34,317.42,316.63,317.09,11201.0,317.34,317.42,316.63,317.09,11201.0
2025-04-09 11:45:00,317.22,319.1,317.21,318.33,24256.0,317.22,319.1,317.21,318.33,24256.0
2025-04-09 11:50:00,317.93,318.34,316.78,316.79,13874.0,317.93,318.34,316.78,316.79,13874.0
2025-04-09 11:55:00,316.48,316.56,315.31,316.21,6987.0,316.48,316.56,315.31,316.21,6987.0
2025-04-09 12:00:00,316.12,317.63,315.93,317.2,6104.0,316.12,317.63,315.93,317.2,6104.0
2025-04-09 12:05:00,317.58,318.01,317.14,317.8,8170.0,317.58,318.01,317.14,317.8,8170.0
2025-04-09 12:10:00,317.59,319.66,317.46,319.66,22250.0,317.59,319.66,317.46,319.66,22250.0
2025-04-09 12:15:00,319.27,320.05,318.97,319.72,10937.0,319.27,320.05,318.97,319.72,10937.0
2025-04-09 12:20:00,320.0,320.08,319.27,319.48,10993.0,320.0,320.08,319.27,319.48,10993.0
2025-04-09 12:25:00,319.27,320.24,319.14,319.15,18738.0,319.27,320.24,319.14,319.15,18738.0
2025-04-09 12:30:00,319.01,320.15,318.92,319.71,8007.0,319.01,320.15,318.92,319.71,8007.0
2025-04-09 12:35:00,320.06,320.46,319.71,320.31,7319.0,320.06,320.46,319.71,320.31,7319.0
2025-04-09 12:40:00,320.28,320.28,319.33,319.33,3902.0,320.28,320.28,319.33,319.33,3902.0
2025-04-09 12:45:00,319.63,319.97,318.96,319.5,10717.0,319.63,319.97,318.96,319.5,10717.0
2025-04-09 12:50:00,319.5,320.45,319.44,320.3,6363.0,319.5,320.45,319.44,320.3,6363.0
2025-04-09 12:55:00,320.3,320.97,320.12,320.3,8877.0,320.3,320.97,320.12,320.3,8877.0
2025-04-09 13:00:00,320.51,323.0,320.25,322.24,22843.0,320.51,323.0,320.25,322.24,22843.0
2025-04-09 13:05:00,322.78,322.81,320.25,320.96,39996.0,322.78,322.81,320.25,320.96,39996.0
2025-04-09 13:10:00,320.53,321.04,320.28,320.71,6311.0,320.53,321.04,320.28,320.71,6311.0
2025-04-09 13:15:00,320.71,325.8,318.39,325.79,60933.0,320.71,325.8,318.39,325.79,60933.0
2025-04-09 13:20:00,325.22,334.8,322.93,334.44,55013.0,325.22,334.8,322.93,334.44,55013.0
2025-04-09 13:25:00,334.44,338.54,334.43,336.16,49785.0,334.44,338.54,334.43,336.16,49785.0
2025-04-09 13:30:00,335.97,340.24,334.58,339.16,36558.0,335.97,340.24,334.58,339.16,36558.0
2025-04-09 13:35:00,340.17,343.05,338.93,339.5,23861.0,340.17,343.05,338.93,339.5,23861.0
2025-04-09 13:40:00,339.5,341.8,339.01,339.75,38474.0,339.5,341.8,339.01,339.75,38474.0
2025-04-09 13:45:00,340.0,344.17,339.44,344.0,29278.0,340.0,344.17,339.44,344.0,29278.0
2025-04-09 13:50:00,343.64,343.94,340.66,342.43,27794.0,343.64,343.94,340.66,342.43,27794.0
2025-04-09 13:55:00,342.6,345.14,341.16,343.67,28678.0,342.6,345.14,341.16,343.67,28678.0
2025-04-09 14:00:00,344.57,346.74,344.36,346.17,17697.0,344.57,346.74,344.36,346.17,17697.0
2025-04-09 14:05:00,346.47,347.98,343.14,345.85,29567.0,346.47,347.98,343.14,345.85,29567.0
2025-04-09 14:10:00,345.22,345.86,342.69,343.84,125750.0,345.22,345.86,342.69,343.84,125750.0
2025-04-09 14:15:00,343.52,345.27,342.9,343.5,82152.0,343.52,345.27,342.9,343.5,82152.0
2025-04-09 14:20:00,343.26,346.65,342.6,346.42,30635.0,343.26,346.65,342.6,346.42,30635.0
2025-04-09 14:25:00,346.52,349.05,346.46,349.05,10982.0,346.52,349.05,346.46,349.05,10982.0
2025-04-09 14:30:00,348.65,349.25,345.56,346.19,36057.0,348.65,349.25,345.56,346.19,36057.0
2025-04-09 14:35:00,346.4,348.01,346.38,347.61,20967.0,346.4,348.01,346.38,347.61,20967.0
2025-04-09 14:40:00,347.26,347.27,344.22,344.69,22571.0,347.26,347.27,344.22,344.69,22571.0
2025-04-09 14:45:00,344.71,346.01,343.03,344.94,12336.0,344.71,346.01,343.03,344.94,12336.0
2025-04-09 14:50:00,344.95,346.94,344.73,346.94,23558.0,344.95,346.94,344.73,346.94,23558.0
2025-04-09 14:55:00,346.11,346.93,344.18,345.0,13982.0,346.11,346.93,344.18,345.0,13982.0
2025-04-09 15:00:00,344.18,347.21,343.85,347.19,12960.0,344.18,347.21,343.85,347.19,12960.0
2025-04-09 15:05:00,346.96,347.25,345.95,346.35,43284.0,346.96,347.25,345.95,346.35,43284.0
2025-04-09 15:10:00,346.35,349.89,346.35,349.81,27120.0,346.35,349.89,346.35,349.81,27120.0
2025-04-09 15:15:00,349.81,350.02,348.42,349.45,28663.0,349.81,350.02,348.42,349.45,28663.0
2025-04-09 15:20:00,349.45,350.73,349.3,349.94,8975.0,349.45,350.73,349.3,349.94,8975.0
2025-04-09 15:25:00,350.05,350.38,348.58,348.96,32919.0,350.05,350.38,348.58,348.96,32919.0
2025-04-09 15:30:00,349.17,350.48,348.3,348.93,41326.0,349.17,350.48,348.3,348.93,41326.0
2025-04-09 15:35:00,348.82,349.09,346.43,347.48,16549.0,348.82,349.09,346.43,347.48,16549.0
2025-04-09 15:40:00,347.44,347.73,346.67,347.2,14015.0,347.44,347.73,346.67,347.2,14015.0
2025-04-09 15:45:00,347.21,347.29,346.0,346.25,43889.0,347.21,347.29,346.0,346.25,43889.0
2025-04-09 15:50:00,346.06,347.72,345.99,346.35,87418.0,346.06,347.72,345.99,346.35,87418.0
2025-04-09 15:55:00,346.39,348.3,345.86,346.55,158401.0,346.39,348.3,345.86,346.55,158401.0
2025-04-10 09:30:00,340.36,341.72,339.04,340.29,20336.0,340.36,341.72,339.04,340.29,20336.0
2025-04-10 09:35:00,340.02,340.44,338.65,340.3,6122.0,340.02,340.44,338.65,340.3,6122.0
2025-04-10 09:40:00,338.58,338.99,336.17,338.99,5800.0,338.58,338.99,336.17,338.99,5800.0
2025-04-10 09:45:00,339.39,339.63,338.09,338.56,3499.0,339.39,339.63,338.09,338.56,3499.0
2025-04-10 09:50:00,338.69,340.73,336.17,336.17,10448.0,338.69,340.73,336.17,336.17,10448.0
2025-04-10 09:55:00,336.15,337.44,335.85,336.65,3872.0,336.15,337.44,335.85,336.65,3872.0
2025-04-10 10:00:00,337.32,337.62,335.17,335.39,7807.0,337.32,337.62,335.17,335.39,7807.0
2025-04-10 10:05:00,335.4,336.31,334.94,335.46,6444.0,335.4,336.31,334.94,335.46,6444.0
2025-04-10 10:10:00,335.05,335.66,333.59,335.54,9475.0,335.05,335.66,333.59,335.54,9475.0
2025-04-10 10:15:00,335.45,335.91,334.09,334.09,4318.0,335.45,335.91,334.09,334.09,4318.0
2025-04-10 10:20:00,334.56,335.63,333.72,335.63,5404.0,334.56,335.63,333.72,335.63,5404.0
2025-04-10 10:25:00,335.28,335.91,334.23,334.26,5737.0,335.28,335.91,334.23,334.26,5737.0
2025-04-10 10:30:00,334.53,335.68,334.36,334.81,6658.0,334.53,335.68,334.36,334.81,6658.0
2025-04-10 10:35:00,334.82,335.5,334.38,334.97,7928.0,334.82,335.5,334.38,334.97,7928.0
2025-04-10 10:40:00,335.02,336.49,334.85,336.08,14787.0,335.02,336.49,334.85,336.08,14787.0
2025-04-10 10:45:00,336.08,336.09,333.97,334.08,9586.0,336.08,336.09,333.97,334.08,9586.0
2025-04-10 10:50:00,334.18,334.66,332.61,333.13,4960.0,334.18,334.66,332.61,333.13,4960.0
2025-04-10 10:55:00,333.16,333.45,331.01,331.31,3600.0,333.16,333.45,331.01,331.31,3600.0
2025-04-10 11:00:00,332.06,332.83,332.06,332.62,4488.0,332.06,332.83,332.06,332.62,4488.0
2025-04-10 11:05:00,332.16,334.81,332.01,334.81,6046.0,332.16,334.81,332.01,334.81,6046.0
2025-04-10 11:10:00,334.97,335.35,334.23,335.04,13285.0,334.97,335.35,334.23,335.04,13285.0
2025-04-10 11:15:00,334.94,335.5,333.95,333.95,13718.0,334.94,335.5,333.95,333.95,13718.0
2025-04-10 11:20:00,334.38,334.5,333.42,334.17,4300.0,334.38,334.5,333.42,334.17,4300.0
2025-04-10 11:25:00,333.72,334.01,333.68,333.92,1100.0,333.72,334.01,333.68,333.92,1100.0
2025-04-10 11:30:00,333.97,334.14,332.65,333.59,4488.0,333.97,334.14,332.65,333.59,4488.0
2025-04-10 11:35:00,333.35,333.42,332.64,332.77,3363.0,333.35,333.42,332.64,332.77,3363.0
2025-04-10 11:40:00,333.89,334.18,332.86,332.98,3214.0,333.89,334.18,332.86,332.98,3214.0
2025-04-10 11:45:00,333.4,333.4,332.52,332.52,800.0,333.4,333.4,332.52,332.52,800.0
2025-04-10 11:50:00,332.34,333.3,332.14,333.3,2400.0,332.34,333.3,332.14,333.3,2400.0
2025-04-10 11:55:00,333.71,333.71,331.15,331.16,5868.0,333.71,333.71,331.15,331.16,5868.0
2025-04-10 12:00:00,331.21,331.59,329.73,329.92,3925.0,331.21,331.59,329.73,329.92,3925.0
2025-04-10 12:05:00,329.6,331.04,329.29,331.04,3176.0,329.6,331.04,329.29,331.04,3176.0
2025-04-10 12:10:00,330.29,330.29,328.65,329.06,13219.0,330.29,330.29,328.65,329.06,13219.0
2025-04-10 12:15:00,329.24,329.24,327.57,327.57,3949.0,329.24,329.24,327.57,327.57,3949.0
2025-04-10 12:20:00,327.76,327.76,325.31,326.86,8060.0,327.76,327.76,325.31,326.86,8060.0
2025-04-10 12:25:00,326.89,327.38,325.1,326.6,6684.0,326.89,327.38,325.1,326.6,6684.0
2025-04-10 12:30:00,326.42,328.48,326.42,328.41,2575.0,326.42,328.48,326.42,328.41,2575.0
2025-04-10 12:35:00,328.54,330.0,328.43,329.92,9478.0,328.54,330.0,328.43,329.92,9478.0
2025-04-10 12:40:00,329.5,329.6,328.83,329.36,8316.0,329.5,329.6,328.83,329.36,8316.0
2025-04-10 12:45:00,329.75,331.48,328.3,331.18,6499.0,329.75,331.48,328.3,331.18,6499.0
2025-04-10 12:50:00,330.47,331.16,330.02,330.1,6928.0,330.47,331.16,330.02,330.1,6928.0
2025-04-10 12:55:00,330.27,330.55,329.3,330.28,6255.0,330.27,330.55,329.3,330.28,6255.0
2025-04-10 13:00:00,329.86,333.13,329.86,331.4,24679.0,329.86,333.13,329.86,331.4,24679.0
2025-04-10 13:05:00,330.97,330.97,328.99,329.16,5611.0,330.97,330.97,328.99,329.16,5611.0
2025-04-10 13:10:00,329.07,329.08,326.96,327.3,5813.0,329.07,329.08,326.96,327.3,5813.0
2025-04-10 13:15:00,326.71,327.49,326.47,326.77,2543.0,326.71,327.49,326.47,326.77,2543.0
2025-04-10 13:20:00,326.39,327.13,325.34,326.72,10567.0,326.39,327.13,325.34,326.72,10567.0
2025-04-10 13:25:00,327.07,329.59,326.93,329.22,3000.0,327.07,329.59,326.93,329.22,3000.0
2025-04-10 13:30:00,329.63,331.11,328.92,329.75,4605.0,329.63,331.11,328.92,329.75,4605.0
2025-04-10 13:35:00,329.72,332.25,329.71,332.0,13155.0,329.72,332.25,329.71,332.0,13155.0
2025-04-10 13:40:00,330.75,333.86,330.75,333.68,12386.0,330.75,333.86,330.75,333.68,12386.0
2025-04-10 13:45:00,334.1,335.0,333.15,333.16,10813.0,334.1,335.0,333.15,333.16,10813.0
2025-04-10 13:50:00,333.4,335.0,332.84,334.91,7206.0,333.4,335.0,332.84,334.91,7206.0
2025-04-10 13:55:00,334.91,336.99,334.91,335.43,12858.0,334.91,336.99,334.91,335.43,12858.0
2025-04-10 14:00:00,335.06,336.04,334.85,336.04,11495.0,335.06,336.04,334.85,336.04,11495.0
2025-04-10 14:05:00,335.49,335.87,333.27,333.28,5602.0,335.49,335.87,333.27,333.28,5602.0
2025-04-10 14:10:00,333.49,333.94,332.08,332.09,2957.0,333.49,333.94,332.08,332.09,2957.0
2025-04-10 14:15:00,331.91,332.84,331.26,332.69,5765.0,331.91,332.84,331.26,332.69,5765.0
2025-04-10 14:20:00,332.99,335.0,332.99,334.76,7781.0,332.99,335.0,332.99,334.76,7781.0
2025-04-10 14:25:00,334.73,336.48,334.59,336.16,23206.0,334.73,336.48,334.59,336.16,23206.0
2025-04-10 14:30:00,336.0,336.25,335.15,335.37,24669.0,336.0,336.25,335.15,335.37,24669.0
2025-04-10 14:35:00,334.91,336.54,334.66,335.8,12392.0,334.91,336.54,334.66,335.8,12392.0
2025-04-10 14:40:00,336.01,337.39,335.34,337.0,10341.0,336.01,337.39,335.34,337.0,10341.0
2025-04-10 14:45:00,337.0,337.01,333.8,334.31,5700.0,337.0,337.01,333.8,334.31,5700.0
2025-04-10 14:50:00,335.38,335.38,333.14,333.34,8200.0,335.38,335.38,333.14,333.34,8200.0
2025-04-10 14:55:00,333.14,334.38,332.41,333.45,12725.0,333.14,334.38,332.41,333.45,12725.0
2025-04-10 15:00:00,333.08,336.27,332.64,335.54,20412.0,333.08,336.27,332.64,335.54,20412.0
2025-04-10 15:05:00,335.95,336.19,333.66,333.79,16805.0,335.95,336.19,333.66,333.79,16805.0
2025-04-10 15:10:00,333.81,334.5,333.03,333.44,5109.0,333.81,334.5,333.03,333.44,5109.0
2025-04-10 15:15:00,333.13,334.0,332.39,333.48,8366.0,333.13,334.0,332.39,333.48,8366.0
2025-04-10 15:20:00,334.0,335.46,333.85,334.21,11579.0,334.0,335.46,333.85,334.21,11579.0
2025-04-10 15:25:00,333.79,334.71,331.16,331.33,7003.0,333.79,334.71,331.16,331.33,7003.0
2025-04-10 15:30:00,331.19,333.76,331.18,332.75,9167.0,331.19,333.76,331.18,332.75,9167.0
2025-04-10 15:35:00,332.42,333.28,331.1,331.38,4280.0,332.42,333.28,331.1,331.38,4280.0
2025-04-10 15:40:00,331.62,332.27,330.21,331.25,29832.0,331.62,332.27,330.21,331.25,29832.0
2025-04-10 15:45:00,331.56,333.23,331.21,331.75,14487.0,331.56,333.23,331.21,331.75,14487.0
2025-04-10 15:50:00,331.62,336.1,331.62,335.98,19454.0,331.62,336.1,331.62,335.98,19454.0
2025-04-10 15:55:00,335.33,336.38,333.86,335.61,53004.0,335.33,336.38,333.86,335.61,53004.0
2025-04-11 09:30:00,335.7,338.47,332.74,333.57,11317.0,335.7,338.47,332.74,333.57,11317.0
2025-04-11 09:35:00,334.58,336.93,332.51,335.36,15906.0,334.58,336.93,332.51,335.36,15906.0
2025-04-11 09:40:00,334.99,337.29,333.52,335.61,2652.0,334.99,337.29,333.52,335.61,2652.0
2025-04-11 09:45:00,335.61,337.51,335.23,337.15,2174.0,335.61,337.51,335.23,337.15,2174.0
2025-04-11 09:50:00,336.48,338.19,335.68,337.18,3555.0,336.48,338.19,335.68,337.18,3555.0
2025-04-11 09:55:00,337.18,338.11,335.77,335.96,8801.0,337.18,338.11,335.77,335.96,8801.0
2025-04-11 10:00:00,334.99,336.21,334.88,335.7,8520.0,334.99,336.21,334.88,335.7,8520.0
2025-04-11 10:05:00,335.69,337.43,335.69,336.22,5540.0,335.69,337.43,335.69,336.22,5540.0
2025-04-11 10:10:00,335.5,335.61,333.94,334.92,5812.0,335.5,335.61,333.94,334.92,5812.0
2025-04-11 10:15:00,335.93,336.0,333.51,333.51,5998.0,335.93,336.0,333.51,333.51,5998.0
2025-04-11 10:20:00,333.5,333.5,331.77,331.77,3386.0,333.5,333.5,331.77,331.77,3386.0
2025-04-11 10:25:00,332.19,332.46,331.3,331.39,4376.0,332.19,332.46,331.3,331.39,4376.0
2025-04-11 10:30:00,331.3,333.43,330.94,332.97,12871.0,331.3,333.43,330.94,332.97,12871.0
2025-04-11 10:35:00,332.98,333.63,332.57,333.06,10835.0,332.98,333.63,332.57,333.06,10835.0
2025-04-11 10:40:00,332.51,333.3,332.24,333.0,11347.0,332.51,333.3,332.24,333.0,11347.0
2025-04-11 10:45:00,332.99,333.87,332.99,333.1,1988.0,332.99,333.87,332.99,333.1,1988.0
2025-04-11 10:50:00,333.09,333.09,331.65,332.63,5306.0,333.09,333.09,331.65,332.63,5306.0
2025-04-11 10:55:00,332.82,333.0,331.24,331.62,2273.0,332.82,333.0,331.24,331.62,2273.0
2025-04-11 11:00:00,331.98,333.72,330.88,330.88,8584.0,331.98,333.72,330.88,330.88,8584.0
2025-04-11 11:05:00,330.89,331.12,329.82,329.95,10598.0,330.89,331.12,329.82,329.95,10598.0
2025-04-11 11:10:00,329.72,330.05,328.83,329.2,4815.0,329.72,330.05,328.83,329.2,4815.0
2025-04-11 11:15:00,328.82,329.02,328.29,328.34,2765.0,328.82,329.02,328.29,328.34,2765.0
2025-04-11 11:20:00,328.01,329.3,327.96,328.18,6094.0,328.01,329.3,327.96,328.18,6094.0
2025-04-11 11:25:00,328.37,329.34,328.36,329.11,6585.0,328.37,329.34,328.36,329.11,6585.0
2025-04-11 11:30:00,329.09,329.69,329.09,329.12,1684.0,329.09,329.69,329.09,329.12,1684.0
2025-04-11 11:35:00,329.56,330.28,329.33,330.08,8933.0,329.56,330.28,329.33,330.08,8933.0
2025-04-11 11:40:00,329.92,330.01,329.12,329.85,2407.0,329.92,330.01,329.12,329.85,2407.0
2025-04-11 11:45:00,330.0,331.04,329.95,330.95,9028.0,330.0,331.04,329.95,330.95,9028.0
2025-04-11 11:50:00,330.69,330.99,329.84,330.07,4200.0,330.69,330.99,329.84,330.07,4200.0
2025-04-11 11:55:00,330.63,331.27,330.63,331.27,1500.0,330.63,331.27,330.63,331.27,1500.0
2025-04-11 12:00:00,331.42,332.54,331.41,332.52,3813.0,331.42,332.54,331.41,332.52,3813.0
2025-04-11 12:05:00,332.76,333.82,332.76,332.94,3491.0,332.76,333.82,332.76,332.94,3491.0
2025-04-11 12:10:00,332.65,334.42,332.65,333.77,2355.0,332.65,334.42,332.65,333.77,2355.0
2025-04-11 12:15:00,333.79,334.0,332.52,332.53,6502.0,333.79,334.0,332.52,332.53,6502.0
2025-04-11 12:20:00,332.73,332.73,331.14,331.68,2756.0,332.73,332.73,331.14,331.68,2756.0
2025-04-11 12:25:00,331.74,332.09,331.0,331.97,4294.0,331.74,332.09,331.0,331.97,4294.0
2025-04-11 12:30:00,332.27,333.75,332.26,333.5,3427.0,332.27,333.75,332.26,333.5,3427.0
2025-04-11 12:35:00,333.5,334.34,333.5,334.34,15542.0,333.5,334.34,333.5,334.34,15542.0
2025-04-11 12:40:00,333.98,334.5,333.56,334.4,5502.0,333.98,334.5,333.56,334.4,5502.0
2025-04-11 12:45:00,333.91,334.34,333.47,333.72,3809.0,333.91,334.34,333.47,333.72,3809.0
2025-04-11 12:50:00,333.26,333.75,332.93,333.35,2321.0,333.26,333.75,332.93,333.35,2321.0
2025-04-11 12:55:00,333.01,333.7,332.99,333.38,1600.0,333.01,333.7,332.99,333.38,1600.0
2025-04-11 13:00:00,333.62,333.62,332.78,333.41,10192.0,333.62,333.62,332.78,333.41,10192.0
2025-04-11 13:05:00,333.42,334.02,333.37,333.61,2496.0,333.42,334.02,333.37,333.61,2496.0
2025-04-11 13:10:00,333.42,333.78,333.12,333.78,2414.0,333.42,333.78,333.12,333.78,2414.0
2025-04-11 13:15:00,333.8,334.04,331.67,332.09,11156.0,333.8,334.04,331.67,332.09,11156.0
2025-04-11 13:20:00,332.09,332.86,332.07,332.07,3063.0,332.09,332.86,332.07,332.07,3063.0
2025-04-11 13:25:00,331.84,331.84,331.16,331.16,2064.0,331.84,331.84,331.16,331.16,2064.0
2025-04-11 13:30:00,331.56,331.59,330.48,330.48,2006.0,331.56,331.59,330.48,330.48,2006.0
2025-04-11 13:35:00,330.92,332.19,330.84,332.15,11135.0,330.92,332.19,330.84,332.15,11135.0
2025-04-11 13:40:00,332.15,334.67,332.15,334.67,10920.0,332.15,334.67,332.15,334.67,10920.0
2025-04-11 13:45:00,334.12,334.12,332.65,333.33,7500.0,334.12,334.12,332.65,333.33,7500.0
2025-04-11 13:50:00,332.79,334.5,332.79,334.1,3100.0,332.79,334.5,332.79,334.1,3100.0
2025-04-11 13:55:00,333.85,333.85,332.49,333.38,4930.0,333.85,333.85,332.49,333.38,4930.0
2025-04-11 14:00:00,333.0,333.83,332.49,333.35,5195.0,333.0,333.83,332.49,333.35,5195.0
2025-04-11 14:05:00,333.5,333.5,332.0,332.48,7519.0,333.5,333.5,332.0,332.48,7519.0
2025-04-11 14:10:00,332.36,333.0,332.04,332.17,4000.0,332.36,333.0,332.04,332.17,4000.0
2025-04-11 14:15:00,332.16,332.16,330.77,330.78,1874.0,332.16,332.16,330.77,330.78,1874.0
2025-04-11 14:20:00,331.21,331.34,330.63,331.2,800.0,331.21,331.34,330.63,331.2,800.0
2025-04-11 14:25:00,331.62,331.62,331.19,331.21,1453.0,331.62,331.62,331.19,331.21,1453.0
2025-04-11 14:30:00,331.6,332.16,331.4,331.4,2653.0,331.6,332.16,331.4,331.4,2653.0
2025-04-11 14:35:00,331.32,332.0,331.24,331.71,3464.0,331.32,332.0,331.24,331.71,3464.0
2025-04-11 14:40:00,331.91,332.16,330.96,331.09,6793.0,331.91,332.16,330.96,331.09,6793.0
2025-04-11 14:45:00,331.56,331.79,331.19,331.19,1000.0,331.56,331.79,331.19,331.19,1000.0
2025-04-11 14:50:00,331.19,331.81,330.53,331.76,4300.0,331.19,331.81,330.53,331.76,4300.0
2025-04-11 14:55:00,331.56,332.05,331.21,331.85,11646.0,331.56,332.05,331.21,331.85,11646.0
2025-04-11 15:00:00,331.83,332.5,331.65,332.29,14083.0,331.83,332.5,331.65,332.29,14083.0
2025-04-11 15:05:00,332.59,333.5,332.43,333.5,5685.0,332.59,333.5,332.43,333.5,5685.0
2025-04-11 15:10:00,333.5,333.74,332.7,333.74,6961.0,333.5,333.74,332.7,333.74,6961.0
2025-04-11 15:15:00,333.74,334.99,333.68,334.75,9502.0,333.74,334.99,333.68,334.75,9502.0
2025-04-11 15:20:00,334.74,335.33,334.33,335.14,10242.0,334.74,335.33,334.33,335.14,10242.0
2025-04-11 15:25:00,335.13,335.52,334.62,335.41,7650.0,335.13,335.52,334.62,335.41,7650.0
2025-04-11 15:30:00,335.47,335.91,335.06,335.91,9769.0,335.47,335.91,335.06,335.91,9769.0
2025-04-11 15:35:00,335.66,335.9,334.62,335.89,14094.0,335.66,335.9,334.62,335.89,14094.0
2025-04-11 15:40:00,335.92,336.44,334.92,335.53,10645.0,335.92,336.44,334.92,335.53,10645.0
2025-04-11 15:45:00,335.7,335.76,335.08,335.31,6541.0,335.7,335.76,335.08,335.31,6541.0
2025-04-11 15:50:00,335.5,336.0,334.45,335.69,24478.0,335.5,336.0,334.45,335.69,24478.0
2025-04-11 15:55:00,335.47,335.59,333.88,334.12,48103.0,335.47,335.59,333.88,334.12,48103.0
2025-04-14 09:30:00,335.9,340.6,335.9,340.6,10213.0,335.9,340.6,335.9,340.6,10213.0
2025-04-14 09:35:00,339.97,342.39,338.82,340.28,6487.0,339.97,342.39,338.82,340.28,6487.0
2025-04-14 09:40:00,340.06,341.43,338.88,339.66,3638.0,340.06,341.43,338.88,339.66,3638.0
2025-04-14 09:45:00,339.97,340.91,339.17,340.15,2230.0,339.97,340.91,339.17,340.15,2230.0
2025-04-14 09:50:00,341.12,342.62,341.12,342.52,1934.0,341.12,342.62,341.12,342.52,1934.0
2025-04-14 09:55:00,342.24,342.41,340.92,342.16,4550.0,342.24,342.41,340.92,342.16,4550.0
2025-04-14 10:00:00,342.06,343.38,341.28,343.38,3256.0,342.06,343.38,341.28,343.38,3256.0
2025-04-14 10:05:00,343.2,343.2,340.96,340.96,4250.0,343.2,343.2,340.96,340.96,4250.0
2025-04-14 10:10:00,340.15,341.25,338.74,340.65,5932.0,340.15,341.25,338.74,340.65,5932.0
2025-04-14 10:15:00,340.64,340.64,338.75,339.3,1906.0,340.64,340.64,338.75,339.3,1906.0
2025-04-14 10:20:00,339.07,339.21,338.13,339.13,4006.0,339.07,339.21,338.13,339.13,4006.0
2025-04-14 10:25:00,339.18,340.68,339.05,340.34,5800.0,339.18,340.68,339.05,340.34,5800.0
2025-04-14 10:30:00,339.84,340.53,339.78,340.11,15333.0,339.84,340.53,339.78,340.11,15333.0
2025-04-14 10:35:00,339.83,340.65,339.77,340.35,5987.0,339.83,340.65,339.77,340.35,5987.0
2025-04-14 10:40:00,340.24,340.92,339.94,340.71,7526.0,340.24,340.92,339.94,340.71,7526.0
2025-04-14 10:45:00,340.52,340.87,339.93,340.41,14233.0,340.52,340.87,339.93,340.41,14233.0
2025-04-14 10:50:00,340.52,341.44,340.52,340.9,23744.0,340.52,341.44,340.52,340.9,23744.0
2025-04-14 10:55:00,341.02,341.11,339.75,339.88,24867.0,341.02,341.11,339.75,339.88,24867.0
2025-04-14 11:00:00,339.77,340.05,339.36,339.42,8930.0,339.77,340.05,339.36,339.42,8930.0
2025-04-14 11:05:00,339.19,339.33,337.28,339.0,5663.0,339.19,339.33,337.28,339.0,5663.0
2025-04-14 11:10:00,338.99,339.18,337.93,338.18,3150.0,338.99,339.18,337.93,338.18,3150.0
2025-04-14 11:15:00,338.1,338.24,337.45,337.75,1550.0,338.1,338.24,337.45,337.75,1550.0
2025-04-14 11:20:00,337.77,338.04,337.04,337.67,2495.0,337.77,338.04,337.04,337.67,2495.0
2025-04-14 11:25:00,337.34,337.49,336.9,336.9,7611.0,337.34,337.49,336.9,336.9,7611.0
2025-04-14 11:30:00,336.55,337.8,336.55,337.5,1212.0,336.55,337.8,336.55,337.5,1212.0
2025-04-14 11:35:00,337.75,338.16,337.63,337.94,2964.0,337.75,338.16,337.63,337.94,2964.0
2025-04-14 11:40:00,337.85,338.67,337.36,338.67,3126.0,337.85,338.67,337.36,338.67,3126.0
2025-04-14 11:45:00,338.8,338.8,336.92,336.98,6005.0,338.8,338.8,336.92,336.98,6005.0
2025-04-14 11:50:00,336.98,337.61,336.93,337.48,2300.0,336.98,337.61,336.93,337.48,2300.0
2025-04-14 11:55:00,337.3,337.96,337.29,337.31,3772.0,337.3,337.96,337.29,337.31,3772.0
2025-04-14 12:00:00,337.16,337.16,336.13,336.43,5932.0,337.16,337.16,336.13,336.43,5932.0
2025-04-14 12:05:00,336.44,337.54,335.96,336.46,14158.0,336.44,337.54,335.96,336.46,14158.0
2025-04-14 12:10:00,336.82,336.82,335.48,335.75,8052.0,336.82,336.82,335.48,335.75,8052.0
2025-04-14 12:15:00,335.74,337.62,335.74,336.97,4715.0,335.74,337.62,335.74,336.97,4715.0
2025-04-14 12:20:00,337.27,337.36,336.52,337.12,3116.0,337.27,337.36,336.52,337.12,3116.0
2025-04-14 12:25:00,336.94,337.24,336.35,336.88,7012.0,336.94,337.24,336.35,336.88,7012.0
2025-04-14 12:30:00,336.56,337.71,336.4,337.69,2746.0,336.56,337.71,336.4,337.69,2746.0
2025-04-14 12:35:00,337.97,337.97,337.57,337.57,3945.0,337.97,337.97,337.57,337.57,3945.0
2025-04-14 12:40:00,337.76,338.16,337.52,337.77,7881.0,337.76,338.16,337.52,337.77,7881.0
2025-04-14 12:45:00,337.77,337.94,337.52,337.52,2892.0,337.77,337.94,337.52,337.52,2892.0
2025-04-14 12:50:00,337.4,337.4,336.51,337.02,5269.0,337.4,337.4,336.51,337.02,5269.0
2025-04-14 12:55:00,337.07,337.21,336.4,336.61,3500.0,337.07,337.21,336.4,336.61,3500.0
2025-04-14 13:00:00,336.45,338.72,336.33,336.76,16820.0,336.45,338.72,336.33,336.76,16820.0
2025-04-14 13:05:00,336.85,336.99,335.83,336.87,5798.0,336.85,336.99,335.83,336.87,5798.0
2025-04-14 13:10:00,336.87,337.59,336.87,337.25,11977.0,336.87,337.59,336.87,337.25,11977.0
2025-04-14 13:15:00,337.43,338.95,337.25,338.54,6843.0,337.43,338.95,337.25,338.54,6843.0
2025-04-14 13:20:00,338.26,338.52,338.09,338.39,1700.0,338.26,338.52,338.09,338.39,1700.0
2025-04-14 13:25:00,338.09,338.48,337.42,337.66,7370.0,338.09,338.48,337.42,337.66,7370.0
2025-04-14 13:30:00,337.62,338.04,337.23,337.61,5508.0,337.62,338.04,337.23,337.61,5508.0
2025-04-14 13:35:00,337.87,338.71,337.86,338.43,4432.0,337.87,338.71,337.86,338.43,4432.0
2025-04-14 13:40:00,338.3,338.83,338.29,338.56,3150.0,338.3,338.83,338.29,338.56,3150.0
2025-04-14 13:45:00,338.81,339.58,338.81,339.2,12957.0,338.81,339.58,338.81,339.2,12957.0
2025-04-14 13:50:00,339.33,340.36,339.24,340.3,5376.0,339.33,340.36,339.24,340.3,5376.0
2025-04-14 13:55:00,340.35,340.35,339.77,339.98,3495.0,340.35,340.35,339.77,339.98,3495.0
2025-04-14 14:00:00,339.85,339.96,339.5,339.8,3248.0,339.85,339.96,339.5,339.8,3248.0
2025-04-14 14:05:00,339.5,340.88,339.38,340.88,7352.0,339.5,340.88,339.38,340.88,7352.0
2025-04-14 14:10:00,340.78,340.78,339.78,340.12,2874.0,340.78,340.78,339.78,340.12,2874.0
2025-04-14 14:15:00,339.91,340.69,339.91,340.31,11600.0,339.91,340.69,339.91,340.31,11600.0
2025-04-14 14:20:00,340.5,340.9,340.5,340.77,2893.0,340.5,340.9,340.5,340.77,2893.0
2025-04-14 14:25:00,340.88,341.01,340.67,341.0,2471.0,340.88,341.01,340.67,341.0,2471.0
2025-04-14 14:30:00,341.02,341.63,340.46,341.63,5956.0,341.02,341.63,340.46,341.63,5956.0
2025-04-14 14:35:00,341.63,341.97,341.36,341.39,5836.0,341.63,341.97,341.36,341.39,5836.0
2025-04-14 14:40:00,341.28,341.61,341.15,341.48,4000.0,341.28,341.61,341.15,341.48,4000.0
2025-04-14 14:45:00,341.79,341.91,341.47,341.8,6829.0,341.79,341.91,341.47,341.8,6829.0
2025-04-14 14:50:00,341.42,341.56,340.97,341.27,6780.0,341.42,341.56,340.97,341.27,6780.0
2025-04-14 14:55:00,341.25,341.25,340.78,340.92,4176.0,341.25,341.25,340.78,340.92,4176.0
2025-04-14 15:00:00,340.94,341.59,340.89,341.19,8049.0,340.94,341.59,340.89,341.19,8049.0
2025-04-14 15:05:00,341.12,341.88,341.1,341.88,10620.0,341.12,341.88,341.1,341.88,10620.0
2025-04-14 15:10:00,341.84,342.58,341.83,342.35,10453.0,341.84,342.58,341.83,342.35,10453.0
2025-04-14 15:15:00,342.19,342.55,341.85,342.46,9432.0,342.19,342.55,341.85,342.46,9432.0
2025-04-14 15:20:00,342.32,343.27,342.32,343.21,5646.0,342.32,343.27,342.32,343.21,5646.0
2025-04-14 15:25:00,342.89,343.31,342.19,342.24,5045.0,342.89,343.31,342.19,342.24,5045.0
2025-04-14 15:30:00,342.43,342.43,341.76,342.21,5965.0,342.43,342.43,341.76,342.21,5965.0
2025-04-14 15:35:00,342.0,342.18,341.42,341.53,4362.0,342.0,342.18,341.42,341.53,4362.0
2025-04-14 15:40:00,341.65,342.04,341.53,341.59,6040.0,341.65,342.04,341.53,341.59,6040.0
2025-04-14 15:45:00,341.78,342.26,341.04,341.18,8397.0,341.78,342.26,341.04,341.18,8397.0
2025-04-14 15:50:00,340.87,341.16,340.25,340.92,43797.0,340.87,341.16,340.25,340.92,43797.0
2025-04-14 15:55:00,341.09,341.09,339.86,340.21,46211.0,341.09,341.09,339.86,340.21,46211.0
2025-04-15 09:30:00,341.18,345.93,339.68,343.55,10843.0,341.18,345.93,339.68,343.55,10843.0
2025-04-15 09:35:00,344.42,344.49,343.77,344.05,2502.0,344.42,344.49,343.77,344.05,2502.0
2025-04-15 09:40:00,344.1,346.25,344.09,346.24,5124.0,344.1,346.25,344.09,346.24,5124.0
2025-04-15 09:45:00,345.69,348.11,345.68,347.86,11015.0,345.69,348.11,345.68,347.86,11015.0
2025-04-15 09:50:00,348.14,348.89,347.17,348.89,3779.0,348.14,348.89,347.17,348.89,3779.0
2025-04-15 09:55:00,348.82,349.19,347.34,347.5,6365.0,348.82,349.19,347.34,347.5,6365.0
2025-04-15 10:00:00,347.5,348.76,347.31,348.38,4540.0,347.5,348.76,347.31,348.38,4540.0
2025-04-15 10:05:00,348.38,350.05,347.95,348.96,4348.0,348.38,350.05,347.95,348.96,4348.0
2025-04-15 10:10:00,349.53,349.54,347.98,348.27,5342.0,349.53,349.54,347.98,348.27,5342.0
2025-04-15 10:15:00,348.17,348.17,346.06,346.06,3473.0,348.17,348.17,346.06,346.06,3473.0
2025-04-15 10:20:00,345.92,347.08,345.0,346.32,5442.0,345.92,347.08,345.0,346.32,5442.0
2025-04-15 10:25:00,346.32,347.11,345.95,347.06,3258.0,346.32,347.11,345.95,347.06,3258.0
2025-04-15 10:30:00,347.05,348.75,347.04,348.1,3766.0,347.05,348.75,347.04,348.1,3766.0
2025-04-15 10:35:00,347.81,347.81,347.62,347.62,900.0,347.81,347.81,347.62,347.62,900.0
2025-04-15 10:40:00,347.45,347.52,347.17,347.44,760.0,347.45,347.52,347.17,347.44,760.0
2025-04-15 10:45:00,347.85,347.85,346.88,347.84,5972.0,347.85,347.85,346.88,347.84,5972.0
2025-04-15 10:50:00,347.5,348.33,347.1,348.09,4007.0,347.5,348.33,347.1,348.09,4007.0
2025-04-15 10:55:00,347.96,347.99,347.48,347.73,3549.0,347.96,347.99,347.48,347.73,3549.0
2025-04-15 11:00:00,348.1,348.32,347.79,348.32,870.0,348.1,348.32,347.79,348.32,870.0
2025-04-15 11:05:00,347.81,347.81,347.24,347.24,3532.0,347.81,347.81,347.24,347.24,3532.0
2025-04-15 11:10:00,347.28,347.93,347.24,347.8,2026.0,347.28,347.93,347.24,347.8,2026.0
2025-04-15 11:15:00,348.01,348.24,347.96,347.96,729.0,348.01,348.24,347.96,347.96,729.0
2025-04-15 11:20:00,348.37,348.4,348.37,348.4,400.0,348.37,348.4,348.37,348.4,400.0
2025-04-15 11:25:00,348.17,348.38,347.2,347.2,3979.0,348.17,348.38,347.2,347.2,3979.0
2025-04-15 11:30:00,347.4,348.27,347.13,347.22,4808.0,347.4,348.27,347.13,347.22,4808.0
2025-04-15 11:35:00,347.06,347.66,346.98,346.98,1176.0,347.06,347.66,346.98,346.98,1176.0
2025-04-15 11:40:00,347.42,347.73,347.42,347.73,559.0,347.42,347.73,347.42,347.73,559.0
2025-04-15 11:45:00,348.41,348.43,347.81,347.84,3734.0,348.41,348.43,347.81,347.84,3734.0
2025-04-15 11:50:00,347.94,348.32,347.56,348.05,3200.0,347.94,348.32,347.56,348.05,3200.0
2025-04-15 11:55:00,347.75,347.95,347.63,347.77,1300.0,347.75,347.95,347.63,347.77,1300.0
2025-04-15 12:00:00,347.69,348.1,347.69,348.1,1502.0,347.69,348.1,347.69,348.1,1502.0
2025-04-15 12:05:00,347.86,348.0,346.64,347.11,6876.0,347.86,348.0,346.64,347.11,6876.0
2025-04-15 12:10:00,347.19,347.56,346.81,347.16,7121.0,347.19,347.56,346.81,347.16,7121.0
2025-04-15 12:15:00,347.0,347.08,346.44,346.91,4780.0,347.0,347.08,346.44,346.91,4780.0
2025-04-15 12:20:00,347.29,347.67,347.04,347.67,3157.0,347.29,347.67,347.04,347.67,3157.0
2025-04-15 12:25:00,347.35,347.35,347.15,347.15,1850.0,347.35,347.35,347.15,347.15,1850.0
2025-04-15 12:30:00,347.5,347.5,346.45,346.52,2315.0,347.5,347.5,346.45,346.52,2315.0
2025-04-15 12:35:00,346.73,346.88,346.0,346.19,2720.0,346.73,346.88,346.0,346.19,2720.0
2025-04-15 12:40:00,346.0,346.52,345.68,346.52,2801.0,346.0,346.52,345.68,346.52,2801.0
2025-04-15 12:45:00,346.28,347.15,346.21,346.21,3988.0,346.28,347.15,346.21,346.21,3988.0
2025-04-15 12:50:00,346.14,346.14,346.01,346.01,500.0,346.14,346.14,346.01,346.01,500.0
2025-04-15 12:55:00,345.59,345.69,345.27,345.59,2332.0,345.59,345.69,345.27,345.59,2332.0
2025-04-15 13:00:00,345.59,346.42,345.48,345.79,17734.0,345.59,346.42,345.48,345.79,17734.0
2025-04-15 13:05:00,345.54,346.11,345.28,345.28,13472.0,345.54,346.11,345.28,345.28,13472.0
2025-04-15 13:10:00,345.25,345.42,345.09,345.42,2891.0,345.25,345.42,345.09,345.42,2891.0
2025-04-15 13:15:00,345.42,345.53,345.08,345.43,2682.0,345.42,345.53,345.08,345.43,2682.0
2025-04-15 13:20:00,345.42,345.42,344.32,344.91,4371.0,345.42,345.42,344.32,344.91,4371.0
2025-04-15 13:25:00,344.75,345.11,344.45,344.87,4195.0,344.75,345.11,344.45,344.87,4195.0
2025-04-15 13:30:00,345.09,345.62,345.09,345.31,2398.0,345.09,345.62,345.09,345.31,2398.0
2025-04-15 13:35:00,345.54,346.01,345.54,346.01,600.0,345.54,346.01,345.54,346.01,600.0
2025-04-15 13:40:00,345.91,345.95,345.59,345.94,3107.0,345.91,345.95,345.59,345.94,3107.0
2025-04-15 13:45:00,346.02,346.02,345.28,345.34,4237.0,346.02,346.02,345.28,345.34,4237.0
2025-04-15 13:50:00,345.39,345.57,344.93,344.94,2108.0,345.39,345.57,344.93,344.94,2108.0
2025-04-15 13:55:00,344.88,345.75,344.88,345.52,1310.0,344.88,345.75,344.88,345.52,1310.0
2025-04-15 14:00:00,345.78,345.82,345.32,345.8,4028.0,345.78,345.82,345.32,345.8,4028.0
2025-04-15 14:05:00,345.65,345.69,344.85,345.2,4907.0,345.65,345.69,344.85,345.2,4907.0
2025-04-15 14:10:00,345.2,345.2,344.7,345.02,4101.0,345.2,345.2,344.7,345.02,4101.0
2025-04-15 14:15:00,345.35,345.53,345.15,345.24,3323.0,345.35,345.53,345.15,345.24,3323.0
2025-04-15 14:20:00,345.25,345.58,344.59,344.59,4859.0,345.25,345.58,344.59,344.59,4859.0
2025-04-15 14:25:00,345.04,345.05,344.5,344.5,2404.0,345.04,345.05,344.5,344.5,2404.0
2025-04-15 14:30:00,344.49,345.3,344.49,345.14,1850.0,344.49,345.3,344.49,345.14,1850.0
2025-04-15 14:35:00,345.32,345.61,344.88,344.88,5746.0,345.32,345.61,344.88,344.88,5746.0
2025-04-15 14:40:00,344.56,345.02,344.33,345.02,2759.0,344.56,345.02,344.33,345.02,2759.0
2025-04-15 14:45:00,344.73,345.55,344.67,345.54,5710.0,344.73,345.55,344.67,345.54,5710.0
2025-04-15 14:50:00,345.39,345.68,345.21,345.48,2361.0,345.39,345.68,345.21,345.48,2361.0
2025-04-15 14:55:00,345.65,346.13,345.57,345.86,3040.0,345.65,346.13,345.57,345.86,3040.0
2025-04-15 15:00:00,345.65,345.65,345.11,345.23,6509.0,345.65,345.65,345.11,345.23,6509.0
2025-04-15 15:05:00,345.21,345.41,344.67,344.89,3611.0,345.21,345.41,344.67,344.89,3611.0
2025-04-15 15:10:00,344.88,345.38,344.56,345.29,7711.0,344.88,345.38,344.56,345.29,7711.0
2025-04-15 15:15:00,345.29,346.23,345.29,346.23,6111.0,345.29,346.23,345.29,346.23,6111.0
2025-04-15 15:20:00,345.91,346.45,345.52,345.53,6091.0,345.91,346.45,345.52,345.53,6091.0
2025-04-15 15:25:00,345.57,345.85,345.29,345.85,4970.0,345.57,345.85,345.29,345.85,4970.0
2025-04-15 15:30:00,345.81,345.98,345.29,345.67,4892.0,345.81,345.98,345.29,345.67,4892.0
2025-04-15 15:35:00,345.64,345.64,344.84,345.18,7681.0,345.64,345.64,344.84,345.18,7681.0
2025-04-15 15:40:00,345.42,345.54,345.2,345.54,5407.0,345.42,345.54,345.2,345.54,5407.0
2025-04-15 15:45:00,345.38,345.38,343.95,345.09,9005.0,345.38,345.38,343.95,345.09,9005.0
2025-04-15 15:50:00,344.86,345.11,344.14,344.31,17755.0,344.86,345.11,344.14,344.31,17755.0
2025-04-15 15:55:00,344.07,344.08,342.78,343.2,42899.0,344.07,344.08,342.78,343.2,42899.0
2025-04-16 09:30:00,340.79,343.99,339.62,339.62,10560.0,340.79,343.99,339.62,339.62,10560.0
2025-04-16 09:35:00,339.28,339.31,336.17,339.17,5388.0,339.28,339.31,336.17,339.17,5388.0
2025-04-16 09:40:00,338.32,339.89,338.04,339.89,5996.0,338.32,339.89,338.04,339.89,5996.0
2025-04-16 09:45:00,339.38,339.95,338.0,339.75,7895.0,339.38,339.95,338.0,339.75,7895.0
2025-04-16 09:50:00,339.95,339.95,338.87,338.91,1344.0,339.95,339.95,338.87,338.91,1344.0
2025-04-16 09:55:00,339.35,340.82,339.35,340.25,8864.0,339.35,340.82,339.35,340.25,8864.0
2025-04-16 10:00:00,340.31,342.03,339.91,341.75,10836.0,340.31,342.03,339.91,341.75,10836.0
2025-04-16 10:05:00,342.2,342.61,341.44,341.44,2646.0,342.2,342.61,341.44,341.44,2646.0
2025-04-16 10:10:00,340.88,341.32,340.18,340.45,3848.0,340.88,341.32,340.18,340.45,3848.0
2025-04-16 10:15:00,340.04,340.04,338.63,338.86,3201.0,340.04,340.04,338.63,338.86,3201.0
2025-04-16 10:20:00,339.18,339.43,339.05,339.43,1580.0,339.18,339.43,339.05,339.43,1580.0
2025-04-16 10:25:00,339.65,339.92,339.22,339.22,9726.0,339.65,339.92,339.22,339.22,9726.0
2025-04-16 10:30:00,339.06,339.11,338.63,338.63,6821.0,339.06,339.11,338.63,338.63,6821.0
2025-04-16 10:35:00,338.62,339.01,338.25,338.46,5905.0,338.62,339.01,338.25,338.46,5905.0
2025-04-16 10:40:00,338.62,339.11,338.62,338.98,3731.0,338.62,339.11,338.62,338.98,3731.0
2025-04-16 10:45:00,339.04,339.04,338.3,338.56,4300.0,339.04,339.04,338.3,338.56,4300.0
2025-04-16 10:50:00,338.3,338.57,337.93,338.39,3003.0,338.3,338.57,337.93,338.39,3003.0
2025-04-16 10:55:00,338.38,339.1,338.33,338.44,3832.0,338.38,339.1,338.33,338.44,3832.0
2025-04-16 11:00:00,338.67,338.96,337.85,338.94,3927.0,338.67,338.96,337.85,338.94,3927.0
2025-04-16 11:05:00,338.6,338.96,338.36,338.62,5468.0,338.6,338.96,338.36,338.62,5468.0
2025-04-16 11:10:00,338.51,338.62,337.99,337.99,3250.0,338.51,338.62,337.99,337.99,3250.0
2025-04-16 11:15:00,337.96,338.52,337.72,338.22,4112.0,337.96,338.52,337.72,338.22,4112.0
2025-04-16 11:20:00,338.1,338.83,338.09,338.83,1500.0,338.1,338.83,338.09,338.83,1500.0
2025-04-16 11:25:00,338.93,339.29,338.57,338.9,3911.0,338.93,339.29,338.57,338.9,3911.0
2025-04-16 11:30:00,339.06,339.32,338.6,339.16,4615.0,339.06,339.32,338.6,339.16,4615.0
2025-04-16 11:35:00,339.26,339.45,339.02,339.25,2150.0,339.26,339.45,339.02,339.25,2150.0
2025-04-16 11:40:00,339.25,339.26,338.4,338.4,2385.0,339.25,339.26,338.4,338.4,2385.0
2025-04-16 11:45:00,338.38,338.38,337.22,337.47,1310.0,338.38,338.38,337.22,337.47,1310.0
2025-04-16 11:50:00,337.16,337.78,337.15,337.49,1479.0,337.16,337.78,337.15,337.49,1479.0
2025-04-16 11:55:00,337.55,337.58,336.02,336.02,3579.0,337.55,337.58,336.02,336.02,3579.0
2025-04-16 12:00:00,335.97,336.32,335.72,336.32,1153.0,335.97,336.32,335.72,336.32,1153.0
2025-04-16 12:05:00,336.05,336.05,335.72,336.0,1167.0,336.05,336.05,335.72,336.0,1167.0
2025-04-16 12:10:00,336.44,336.62,336.11,336.11,1400.0,336.44,336.62,336.11,336.11,1400.0
2025-04-16 12:15:00,336.56,336.56,336.56,336.56,100.0,336.56,336.56,336.56,336.56,100.0
2025-04-16 12:20:00,336.74,337.61,336.74,337.22,2746.0,336.74,337.61,336.74,337.22,2746.0
2025-04-16 12:25:00,337.56,337.61,337.09,337.09,3966.0,337.56,337.61,337.09,337.09,3966.0
2025-04-16 12:30:00,337.09,337.09,336.9,337.09,2002.0,337.09,337.09,336.9,337.09,2002.0
2025-04-16 12:35:00,337.09,337.09,336.0,336.18,4398.0,337.09,337.09,336.0,336.18,4398.0
2025-04-16 12:40:00,336.0,336.86,335.9,336.86,1900.0,336.0,336.86,335.9,336.86,1900.0
2025-04-16 12:45:00,336.46,336.77,336.45,336.77,1200.0,336.46,336.77,336.45,336.77,1200.0
2025-04-16 12:50:00,336.83,337.55,336.7,337.55,1350.0,336.83,337.55,336.7,337.55,1350.0
2025-04-16 12:55:00,337.48,337.48,337.48,337.48,100.0,337.48,337.48,337.48,337.48,100.0
2025-04-16 13:00:00,337.51,337.52,337.19,337.44,2776.0,337.51,337.52,337.19,337.44,2776.0
2025-04-16 13:05:00,337.44,337.77,337.14,337.14,3140.0,337.44,337.77,337.14,337.14,3140.0
2025-04-16 13:10:00,337.17,337.45,336.95,336.95,3279.0,337.17,337.45,336.95,336.95,3279.0
2025-04-16 13:15:00,337.11,337.78,337.11,337.78,637.0,337.11,337.78,337.11,337.78,637.0
2025-04-16 13:20:00,337.78,337.83,337.2,337.2,1803.0,337.78,337.83,337.2,337.2,1803.0
2025-04-16 13:25:00,337.15,337.84,337.14,337.63,2188.0,337.15,337.84,337.14,337.63,2188.0
2025-04-16 13:30:00,337.72,337.78,335.8,336.27,11851.0,337.72,337.78,335.8,336.27,11851.0
2025-04-16 13:35:00,335.8,336.3,335.64,335.64,2467.0,335.8,336.3,335.64,335.64,2467.0
2025-04-16 13:40:00,335.29,335.29,334.36,334.69,7885.0,335.29,335.29,334.36,334.69,7885.0
2025-04-16 13:45:00,334.35,334.39,333.64,333.97,3779.0,334.35,334.39,333.64,333.97,3779.0
2025-04-16 13:50:00,334.28,334.28,332.47,333.42,3500.0,334.28,334.28,332.47,333.42,3500.0
2025-04-16 13:55:00,333.17,333.4,332.5,332.71,5161.0,333.17,333.4,332.5,332.71,5161.0
2025-04-16 14:00:00,333.05,333.71,332.28,333.19,6193.0,333.05,333.71,332.28,333.19,6193.0
2025-04-16 14:05:00,333.14,333.51,332.38,333.24,3205.0,333.14,333.51,332.38,333.24,3205.0
2025-04-16 14:10:00,333.9,333.9,333.23,333.62,2303.0,333.9,333.9,333.23,333.62,2303.0
2025-04-16 14:15:00,333.95,334.08,333.15,333.31,3376.0,333.95,334.08,333.15,333.31,3376.0
2025-04-16 14:20:00,333.6,334.38,333.4,334.38,1719.0,333.6,334.38,333.4,334.38,1719.0
2025-04-16 14:25:00,334.15,334.47,334.07,334.31,3563.0,334.15,334.47,334.07,334.31,3563.0
2025-04-16 14:30:00,334.56,334.56,333.87,334.51,3665.0,334.56,334.56,333.87,334.51,3665.0
2025-04-16 14:35:00,333.86,334.42,333.28,333.57,2908.0,333.86,334.42,333.28,333.57,2908.0
2025-04-16 14:40:00,333.6,333.63,332.72,332.72,3154.0,333.6,333.63,332.72,332.72,3154.0
2025-04-16 14:45:00,332.89,333.43,332.89,333.35,1300.0,332.89,333.43,332.89,333.35,1300.0
2025-04-16 14:50:00,333.18,333.43,332.91,332.92,3795.0,333.18,333.43,332.91,332.92,3795.0
2025-04-16 14:55:00,332.93,333.61,332.47,332.47,5509.0,332.93,333.61,332.47,332.47,5509.0
2025-04-16 15:00:00,332.65,333.11,331.93,332.21,5300.0,332.65,333.11,331.93,332.21,5300.0
2025-04-16 15:05:00,332.19,332.19,331.5,331.63,3704.0,332.19,332.19,331.5,331.63,3704.0
2025-04-16 15:10:00,331.8,332.89,331.54,332.55,5328.0,331.8,332.89,331.54,332.55,5328.0
2025-04-16 15:15:00,332.4,332.4,331.33,331.49,3700.0,332.4,332.4,331.33,331.49,3700.0
2025-04-16 15:20:00,331.48,331.7,331.07,331.18,3345.0,331.48,331.7,331.07,331.18,3345.0
2025-04-16 15:25:00,331.18,331.24,330.55,330.75,2632.0,331.18,331.24,330.55,330.75,2632.0
2025-04-16 15:30:00,330.96,331.75,330.9,331.02,5620.0,330.96,331.75,330.9,331.02,5620.0
2025-04-16 15:35:00,330.89,331.63,330.55,331.3,5775.0,330.89,331.63,330.55,331.3,5775.0
2025-04-16 15:40:00,331.19,331.28,330.41,330.97,8944.0,331.19,331.28,330.41,330.97,8944.0
2025-04-16 15:45:00,331.16,331.49,330.14,331.26,8834.0,331.16,331.49,330.14,331.26,8834.0
2025-04-16 15:50:00,331.51,332.89,331.31,332.81,13176.0,331.51,332.89,331.31,332.81,13176.0
2025-04-16 15:55:00,332.53,332.71,331.12,332.5,50776.0,332.53,332.71,331.12,332.5,50776.0
2025-04-17 09:30:00,335.21,337.11,334.07,335.35,38084.0,335.21,337.11,334.07,335.35,38084.0
2025-04-17 09:35:00,336.81,337.27,335.47,337.27,4998.0,336.81,337.27,335.47,337.27,4998.0
2025-04-17 09:40:00,338.11,338.9,338.11,338.62,400.0,338.11,338.9,338.11,338.62,400.0
2025-04-17 09:45:00,338.24,338.45,337.24,338.45,4206.0,338.24,338.45,337.24,338.45,4206.0
2025-04-17 09:50:00,338.78,339.02,338.16,338.16,2081.0,338.78,339.02,338.16,338.16,2081.0
2025-04-17 09:55:00,338.07,339.4,338.07,339.31,1300.0,338.07,339.4,338.07,339.31,1300.0
2025-04-17 10:00:00,339.31,339.99,338.83,339.67,10618.0,339.31,339.99,338.83,339.67,10618.0
2025-04-17 10:05:00,340.04,340.18,338.73,338.81,4006.0,340.04,340.18,338.73,338.81,4006.0
2025-04-17 10:10:00,338.57,338.81,337.4,337.42,1712.0,338.57,338.81,337.4,337.42,1712.0
2025-04-17 10:15:00,337.42,337.81,337.11,337.16,2850.0,337.42,337.81,337.11,337.16,2850.0
2025-04-17 10:20:00,337.23,338.17,337.23,337.72,3482.0,337.23,338.17,337.23,337.72,3482.0
2025-04-17 10:25:00,337.6,338.36,337.6,338.25,1034.0,337.6,338.36,337.6,338.25,1034.0
2025-04-17 10:30:00,338.43,338.43,337.2,337.49,4172.0,338.43,338.43,337.2,337.49,4172.0
2025-04-17 10:35:00,337.31,337.31,336.38,336.57,3937.0,337.31,337.31,336.38,336.57,3937.0
2025-04-17 10:40:00,336.57,337.74,336.57,337.74,2528.0,336.57,337.74,336.57,337.74,2528.0
2025-04-17 10:45:00,337.15,337.15,336.95,337.1,1177.0,337.15,337.15,336.95,337.1,1177.0
2025-04-17 10:50:00,337.12,337.46,336.91,337.46,1249.0,337.12,337.46,336.91,337.46,1249.0
2025-04-17 10:55:00,337.29,337.85,337.19,337.54,3241.0,337.29,337.85,337.19,337.54,3241.0
2025-04-17 11:00:00,337.84,338.18,337.84,338.08,1926.0,337.84,338.18,337.84,338.08,1926.0
2025-04-17 11:05:00,338.21,339.2,338.2,338.62,6644.0,338.21,339.2,338.2,338.62,6644.0
2025-04-17 11:10:00,338.72,339.38,338.72,339.34,500.0,338.72,339.38,338.72,339.34,500.0
2025-04-17 11:15:00,339.24,339.72,339.18,339.7,2648.0,339.24,339.72,339.18,339.7,2648.0
2025-04-17 11:20:00,339.95,339.95,338.88,338.99,2724.0,339.95,339.95,338.88,338.99,2724.0
2025-04-17 11:25:00,338.71,338.96,338.13,338.13,3507.0,338.71,338.96,338.13,338.13,3507.0
2025-04-17 11:30:00,338.55,339.31,338.55,339.13,1940.0,338.55,339.31,338.55,339.13,1940.0
2025-04-17 11:35:00,339.14,340.08,339.14,339.42,2770.0,339.14,340.08,339.14,339.42,2770.0
2025-04-17 11:40:00,339.44,339.79,339.3,339.3,2500.0,339.44,339.79,339.3,339.3,2500.0
2025-04-17 11:45:00,339.09,339.31,339.09,339.22,1528.0,339.09,339.31,339.09,339.22,1528.0
2025-04-17 11:50:00,339.21,339.88,338.92,338.94,4217.0,339.21,339.88,338.92,338.94,4217.0
2025-04-17 11:55:00,339.1,339.47,339.09,339.15,1699.0,339.1,339.47,339.09,339.15,1699.0
2025-04-17 12:00:00,339.35,340.02,338.18,338.66,8200.0,339.35,340.02,338.18,338.66,8200.0
2025-04-17 12:05:00,339.12,339.72,338.85,339.16,6588.0,339.12,339.72,338.85,339.16,6588.0
2025-04-17 12:10:00,339.11,339.38,338.42,339.05,4777.0,339.11,339.38,338.42,339.05,4777.0
2025-04-17 12:15:00,339.16,340.47,339.13,340.47,5468.0,339.16,340.47,339.13,340.47,5468.0
2025-04-17 12:20:00,340.13,340.13,339.61,340.04,1429.0,340.13,340.13,339.61,340.04,1429.0
2025-04-17 12:25:00,339.82,341.46,339.82,341.01,907.0,339.82,341.46,339.82,341.01,907.0
2025-04-17 12:30:00,340.91,341.14,340.68,341.12,3577.0,340.91,341.14,340.68,341.12,3577.0
2025-04-17 12:35:00,341.11,341.11,340.61,340.61,1120.0,341.11,341.11,340.61,340.61,1120.0
2025-04-17 12:40:00,340.82,340.84,340.11,340.28,3300.0,340.82,340.84,340.11,340.28,3300.0
2025-04-17 12:45:00,340.31,341.25,340.3,340.87,1100.0,340.31,341.25,340.3,340.87,1100.0
2025-04-17 12:50:00,341.11,341.52,341.11,341.44,1161.0,341.11,341.52,341.11,341.44,1161.0
2025-04-17 12:55:00,341.75,341.75,341.26,341.48,4020.0,341.75,341.75,341.26,341.48,4020.0
2025-04-17 13:00:00,341.52,341.8,341.22,341.29,2425.0,341.52,341.8,341.22,341.29,2425.0
2025-04-17 13:05:00,341.26,341.26,341.05,341.05,500.0,341.26,341.26,341.05,341.05,500.0
2025-04-17 13:10:00,340.89,340.89,340.39,340.39,2021.0,340.89,340.89,340.39,340.39,2021.0
2025-04-17 13:15:00,340.19,340.49,339.83,339.95,1000.0,340.19,340.49,339.83,339.95,1000.0
2025-04-17 13:20:00,339.96,339.96,339.2,339.2,900.0,339.96,339.96,339.2,339.2,900.0
2025-04-17 13:25:00,339.74,339.8,339.4,339.41,678.0,339.74,339.8,339.4,339.41,678.0
2025-04-17 13:30:00,339.57,339.98,339.57,339.98,721.0,339.57,339.98,339.57,339.98,721.0
2025-04-17 13:35:00,340.18,340.64,340.17,340.64,613.0,340.18,340.64,340.17,340.64,613.0
2025-04-17 13:40:00,340.69,340.71,339.94,340.37,4580.0,340.69,340.71,339.94,340.37,4580.0
2025-04-17 13:45:00,340.64,341.66,340.64,341.0,1622.0,340.64,341.66,340.64,341.0,1622.0
2025-04-17 13:50:00,340.86,341.67,340.86,341.67,1040.0,340.86,341.67,340.86,341.67,1040.0
2025-04-17 13:55:00,341.75,341.75,341.25,341.28,700.0,341.75,341.75,341.25,341.28,700.0
2025-04-17 14:00:00,341.27,341.43,341.23,341.28,1921.0,341.27,341.43,341.23,341.28,1921.0
2025-04-17 14:05:00,341.73,341.95,341.48,341.82,3419.0,341.73,341.95,341.48,341.82,3419.0
2025-04-17 14:10:00,342.04,342.22,341.44,341.47,3739.0,342.04,342.22,341.44,341.47,3739.0
2025-04-17 14:15:00,341.34,341.83,341.26,341.53,2802.0,341.34,341.83,341.26,341.53,2802.0
2025-04-17 14:20:00,341.29,341.43,341.26,341.27,823.0,341.29,341.43,341.26,341.27,823.0
2025-04-17 14:25:00,341.34,341.54,340.69,340.99,3570.0,341.34,341.54,340.69,340.99,3570.0
2025-04-17 14:30:00,340.98,341.5,340.74,340.74,3919.0,340.98,341.5,340.74,340.74,3919.0
2025-04-17 14:35:00,340.93,341.19,340.92,340.95,1747.0,340.93,341.19,340.92,340.95,1747.0
2025-04-17 14:40:00,341.04,341.05,340.7,340.79,2104.0,341.04,341.05,340.7,340.79,2104.0
2025-04-17 14:45:00,340.74,340.84,340.28,340.49,5422.0,340.74,340.84,340.28,340.49,5422.0
2025-04-17 14:50:00,340.24,340.9,340.23,340.35,2209.0,340.24,340.9,340.23,340.35,2209.0
2025-04-17 14:55:00,340.34,340.34,339.67,339.84,2500.0,340.34,340.34,339.67,339.84,2500.0
2025-04-17 15:00:00,339.42,340.26,339.42,340.04,3563.0,339.42,340.26,339.42,340.04,3563.0
2025-04-17 15:05:00,339.68,340.46,339.66,340.46,3000.0,339.68,340.46,339.66,340.46,3000.0
2025-04-17 15:10:00,340.44,340.45,340.0,340.08,4037.0,340.44,340.45,340.0,340.08,4037.0
2025-04-17 15:15:00,339.98,340.24,339.81,340.24,3567.0,339.98,340.24,339.81,340.24,3567.0
2025-04-17 15:20:00,340.1,340.33,339.42,340.11,3077.0,340.1,340.33,339.42,340.11,3077.0
2025-04-17 15:25:00,339.89,340.33,339.75,339.75,1767.0,339.89,340.33,339.75,339.75,1767.0
2025-04-17 15:30:00,339.75,341.22,339.75,341.22,2106.0,339.75,341.22,339.75,341.22,2106.0
2025-04-17 15:35:00,341.3,341.76,340.24,340.73,10131.0,341.3,341.76,340.24,340.73,10131.0
2025-04-17 15:40:00,340.42,341.3,340.06,340.52,3652.0,340.42,341.3,340.06,340.52,3652.0
2025-04-17 15:45:00,340.91,341.08,340.23,340.61,8053.0,340.91,341.08,340.23,340.61,8053.0
2025-04-17 15:50:00,340.42,340.42,338.4,339.87,22955.0,340.42,340.42,338.4,339.87,22955.0
2025-04-17 15:55:00,339.45,339.45,338.38,338.96,37675.0,339.45,339.45,338.38,338.96,37675.0
2025-04-21 09:30:00,335.28,338.0,335.28,337.2,12962.0,335.28,338.0,335.28,337.2,12962.0
2025-04-21 09:35:00,337.1,337.1,332.95,335.27,8151.0,337.1,337.1,332.95,335.27,8151.0
2025-04-21 09:40:00,335.31,336.62,334.36,335.23,2880.0,335.31,336.62,334.36,335.23,2880.0
2025-04-21 09:45:00,334.11,335.57,333.19,335.05,7646.0,334.11,335.57,333.19,335.05,7646.0
2025-04-21 09:50:00,335.04,335.04,332.26,332.75,8568.0,335.04,335.04,332.26,332.75,8568.0
2025-04-21 09:55:00,333.57,333.7,332.11,332.11,5800.0,333.57,333.7,332.11,332.11,5800.0
2025-04-21 10:00:00,331.97,332.96,331.78,331.92,4552.0,331.97,332.96,331.78,331.92,4552.0
2025-04-21 10:05:00,331.8,332.02,330.41,330.7,8564.0,331.8,332.02,330.41,330.7,8564.0
2025-04-21 10:10:00,330.43,330.6,329.53,330.47,5828.0,330.43,330.6,329.53,330.47,5828.0
2025-04-21 10:15:00,329.95,330.7,329.41,329.55,6645.0,329.95,330.7,329.41,329.55,6645.0
2025-04-21 10:20:00,329.79,330.21,329.39,330.06,2812.0,329.79,330.21,329.39,330.06,2812.0
2025-04-21 10:25:00,329.94,330.07,329.44,330.03,7470.0,329.94,330.07,329.44,330.03,7470.0
2025-04-21 10:30:00,329.66,330.2,329.55,329.95,4569.0,329.66,330.2,329.55,329.95,4569.0
2025-04-21 10:35:00,329.71,330.0,329.27,329.46,7956.0,329.71,330.0,329.27,329.46,7956.0
2025-04-21 10:40:00,329.68,329.68,328.82,329.12,3652.0,329.68,329.68,328.82,329.12,3652.0
2025-04-21 10:45:00,329.21,329.61,327.95,328.23,6323.0,329.21,329.61,327.95,328.23,6323.0
2025-04-21 10:50:00,328.44,328.55,327.62,328.0,5062.0,328.44,328.55,327.62,328.0,5062.0
2025-04-21 10:55:00,327.97,328.0,327.24,327.24,2749.0,327.97,328.0,327.24,327.24,2749.0
2025-04-21 11:00:00,327.46,327.89,327.01,327.01,4122.0,327.46,327.89,327.01,327.01,4122.0
2025-04-21 11:05:00,327.21,327.55,326.85,327.27,2958.0,327.21,327.55,326.85,327.27,2958.0
2025-04-21 11:10:00,327.56,327.56,326.15,326.15,3430.0,327.56,327.56,326.15,326.15,3430.0
2025-04-21 11:15:00,326.39,327.97,326.39,327.19,5305.0,326.39,327.97,326.39,327.19,5305.0
2025-04-21 11:20:00,327.03,327.03,326.34,326.59,3787.0,327.03,327.03,326.34,326.59,3787.0
2025-04-21 11:25:00,326.34,326.38,325.5,325.5,3207.0,326.34,326.38,325.5,325.5,3207.0
2025-04-21 11:30:00,325.38,325.65,324.64,324.64,2233.0,325.38,325.65,324.64,324.64,2233.0
2025-04-21 11:35:00,325.0,325.07,324.47,324.75,5344.0,325.0,325.07,324.47,324.75,5344.0
2025-04-21 11:40:00,324.75,324.75,323.53,323.76,3696.0,324.75,324.75,323.53,323.76,3696.0
2025-04-21 11:45:00,323.8,323.8,323.09,323.15,4118.0,323.8,323.8,323.09,323.15,4118.0
2025-04-21 11:50:00,323.25,323.25,322.18,322.67,6674.0,323.25,323.25,322.18,322.67,6674.0
2025-04-21 11:55:00,322.55,323.84,322.55,323.21,3400.0,322.55,323.84,322.55,323.21,3400.0
2025-04-21 12:00:00,323.42,323.85,322.97,322.97,9667.0,323.42,323.85,322.97,322.97,9667.0
2025-04-21 12:05:00,322.95,324.93,322.95,324.92,6921.0,322.95,324.93,322.95,324.92,6921.0
2025-04-21 12:10:00,324.68,325.08,324.65,325.08,1305.0,324.68,325.08,324.65,325.08,1305.0
2025-04-21 12:15:00,324.88,325.08,323.35,323.45,4462.0,324.88,325.08,323.35,323.45,4462.0
2025-04-21 12:20:00,323.32,323.55,322.85,322.87,1472.0,323.32,323.55,322.85,322.87,1472.0
2025-04-21 12:25:00,322.57,323.56,322.42,322.98,5757.0,322.57,323.56,322.42,322.98,5757.0
2025-04-21 12:30:00,323.02,323.5,322.98,323.37,2400.0,323.02,323.5,322.98,323.37,2400.0
2025-04-21 12:35:00,323.61,324.0,323.41,323.89,5351.0,323.61,324.0,323.41,323.89,5351.0
2025-04-21 12:40:00,324.15,324.47,323.85,323.98,6205.0,324.15,324.47,323.85,323.98,6205.0
2025-04-21 12:45:00,324.1,324.26,323.87,324.01,2458.0,324.1,324.26,323.87,324.01,2458.0
2025-04-21 12:50:00,323.88,324.24,323.43,323.65,5325.0,323.88,324.24,323.43,323.65,5325.0
2025-04-21 12:55:00,323.66,323.66,322.57,322.57,2259.0,323.66,323.66,322.57,322.57,2259.0
2025-04-21 13:00:00,322.73,323.07,322.29,322.33,4191.0,322.73,323.07,322.29,322.33,4191.0
2025-04-21 13:05:00,322.29,322.54,321.99,322.04,2159.0,322.29,322.54,321.99,322.04,2159.0
2025-04-21 13:10:00,321.99,321.99,321.38,321.38,1509.0,321.99,321.99,321.38,321.38,1509.0
2025-04-21 13:15:00,321.38,321.78,321.34,321.72,5550.0,321.38,321.78,321.34,321.72,5550.0
2025-04-21 13:20:00,321.59,322.33,321.55,322.17,6818.0,321.59,322.33,321.55,322.17,6818.0
2025-04-21 13:25:00,322.14,322.14,321.65,321.84,6025.0,322.14,322.14,321.65,321.84,6025.0
2025-04-21 13:30:00,321.92,322.27,321.89,321.89,3984.0,321.92,322.27,321.89,321.89,3984.0
2025-04-21 13:35:00,321.97,322.24,321.88,322.07,1600.0,321.97,322.24,321.88,322.07,1600.0
2025-04-21 13:40:00,322.27,322.27,321.19,321.38,5969.0,322.27,322.27,321.19,321.38,5969.0
2025-04-21 13:45:00,321.48,321.76,320.85,320.85,3013.0,321.48,321.76,320.85,320.85,3013.0
2025-04-21 13:50:00,321.06,321.1,320.0,320.5,10095.0,321.06,321.1,320.0,320.5,10095.0
2025-04-21 13:55:00,320.27,320.27,319.65,319.96,4349.0,320.27,320.27,319.65,319.96,4349.0
2025-04-21 14:00:00,319.9,320.85,319.9,320.47,3462.0,319.9,320.85,319.9,320.47,3462.0
2025-04-21 14:05:00,320.23,320.91,320.18,320.67,5904.0,320.23,320.91,320.18,320.67,5904.0
2025-04-21 14:10:00,320.5,320.8,320.02,320.17,4200.0,320.5,320.8,320.02,320.17,4200.0
2025-04-21 14:15:00,320.08,320.56,320.08,320.34,1624.0,320.08,320.56,320.08,320.34,1624.0
2025-04-21 14:20:00,320.44,320.81,320.3,320.75,2314.0,320.44,320.81,320.3,320.75,2314.0
2025-04-21 14:25:00,320.75,320.88,320.53,320.78,14778.0,320.75,320.88,320.53,320.78,14778.0
2025-04-21 14:30:00,320.94,321.53,320.72,321.22,21098.0,320.94,321.53,320.72,321.22,21098.0
2025-04-21 14:35:00,321.32,321.7,321.31,321.7,1941.0,321.32,321.7,321.31,321.7,1941.0
2025-04-21 14:40:00,321.62,321.62,320.95,320.95,5293.0,321.62,321.62,320.95,320.95,5293.0
2025-04-21 14:45:00,320.9,320.9,320.42,320.73,5470.0,320.9,320.9,320.42,320.73,5470.0
2025-04-21 14:50:00,320.65,321.08,320.58,320.58,3500.0,320.65,321.08,320.58,320.58,3500.0
2025-04-21 14:55:00,320.56,321.08,320.51,321.07,2060.0,320.56,321.08,320.51,321.07,2060.0
2025-04-21 15:00:00,321.22,322.02,321.18,321.77,6082.0,321.22,322.02,321.18,321.77,6082.0
2025-04-21 15:05:00,321.83,321.83,320.92,321.2,3260.0,321.83,321.83,320.92,321.2,3260.0
2025-04-21 15:10:00,321.19,321.74,321.01,321.6,3388.0,321.19,321.74,321.01,321.6,3388.0
2025-04-21 15:15:00,321.6,322.01,321.6,321.86,3905.0,321.6,322.01,321.6,321.86,3905.0
2025-04-21 15:20:00,321.85,322.53,321.68,322.53,7331.0,321.85,322.53,321.68,322.53,7331.0
2025-04-21 15:25:00,322.13,322.44,321.79,321.79,4634.0,322.13,322.44,321.79,321.79,4634.0
2025-04-21 15:30:00,322.15,322.55,322.06,322.33,2194.0,322.15,322.55,322.06,322.33,2194.0
2025-04-21 15:35:00,322.31,323.16,322.04,322.5,6021.0,322.31,323.16,322.04,322.5,6021.0
2025-04-21 15:40:00,322.54,322.78,322.29,322.45,5553.0,322.54,322.78,322.29,322.45,5553.0
2025-04-21 15:45:00,322.44,322.66,321.23,322.27,7556.0,322.44,322.66,321.23,322.27,7556.0
2025-04-21 15:50:00,322.11,322.82,321.39,321.94,20821.0,322.11,322.82,321.39,321.94,20821.0
2025-04-21 15:55:00,321.8,322.91,321.8,322.46,68192.0,321.8,322.91,321.8,322.46,68192.0
2025-04-22 09:30:00,325.75,330.0,325.35,328.42,8668.0,325.75,330.0,325.35,328.42,8668.0
2025-04-22 09:35:00,328.82,328.94,326.94,327.25,10917.0,328.82,328.94,326.94,327.25,10917.0
2025-04-22 09:40:00,327.05,327.44,326.45,327.44,12891.0,327.05,327.44,326.45,327.44,12891.0
2025-04-22 09:45:00,327.68,328.46,326.76,326.85,4913.0,327.68,328.46,326.76,326.85,4913.0
2025-04-22 09:50:00,326.68,326.71,325.81,326.15,4878.0,326.68,326.71,325.81,326.15,4878.0
2025-04-22 09:55:00,325.99,327.33,325.79,327.27,2856.0,325.99,327.33,325.79,327.27,2856.0
2025-04-22 10:00:00,327.55,327.55,326.64,327.06,7726.0,327.55,327.55,326.64,327.06,7726.0
2025-04-22 10:05:00,327.02,327.69,326.28,327.69,3393.0,327.02,327.69,326.28,327.69,3393.0
2025-04-22 10:10:00,327.46,327.47,326.77,327.25,3100.0,327.46,327.47,326.77,327.25,3100.0
2025-04-22 10:15:00,326.88,326.88,326.38,326.52,1700.0,326.88,326.88,326.38,326.52,1700.0
2025-04-22 10:20:00,326.38,327.17,326.38,327.15,5591.0,326.38,327.17,326.38,327.15,5591.0
2025-04-22 10:25:00,327.34,327.52,327.24,327.52,922.0,327.34,327.52,327.24,327.52,922.0
2025-04-22 10:30:00,327.34,328.42,327.34,328.37,2127.0,327.34,328.42,327.34,328.37,2127.0
2025-04-22 10:35:00,328.37,328.56,328.17,328.52,2862.0,328.37,328.56,328.17,328.52,2862.0
2025-04-22 10:40:00,328.53,328.72,327.8,327.83,4542.0,328.53,328.72,327.8,327.83,4542.0
2025-04-22 10:45:00,327.82,328.06,327.82,327.87,1500.0,327.82,328.06,327.82,327.87,1500.0
2025-04-22 10:50:00,327.64,327.99,327.45,327.67,2325.0,327.64,327.99,327.45,327.67,2325.0
2025-04-22 10:55:00,327.61,328.18,327.61,327.95,1500.0,327.61,328.18,327.61,327.95,1500.0
2025-04-22 11:00:00,328.0,328.8,328.0,328.59,10082.0,328.0,328.8,328.0,328.59,10082.0
2025-04-22 11:05:00,328.34,329.12,328.26,329.12,1948.0,328.34,329.12,328.26,329.12,1948.0
2025-04-22 11:10:00,329.24,329.73,329.18,329.18,1804.0,329.24,329.73,329.18,329.18,1804.0
2025-04-22 11:15:00,329.36,330.48,329.36,330.13,2300.0,329.36,330.48,329.36,330.13,2300.0
2025-04-22 11:20:00,330.08,330.45,329.58,329.58,3730.0,330.08,330.45,329.58,329.58,3730.0
2025-04-22 11:25:00,329.8,329.8,328.87,329.12,3787.0,329.8,329.8,328.87,329.12,3787.0
2025-04-22 11:30:00,329.18,329.95,328.99,329.95,6124.0,329.18,329.95,328.99,329.95,6124.0
2025-04-22 11:35:00,329.85,329.85,328.99,329.03,7000.0,329.85,329.85,328.99,329.03,7000.0
2025-04-22 11:40:00,329.06,329.31,328.52,328.53,2580.0,329.06,329.31,328.52,328.53,2580.0
2025-04-22 11:45:00,328.52,328.59,328.14,328.5,2236.0,328.52,328.59,328.14,328.5,2236.0
2025-04-22 11:50:00,328.53,329.21,328.41,328.44,2970.0,328.53,329.21,328.41,328.44,2970.0
2025-04-22 11:55:00,328.68,330.02,328.68,329.96,3600.0,328.68,330.02,328.68,329.96,3600.0
2025-04-22 12:00:00,330.48,331.18,330.48,331.13,2600.0,330.48,331.18,330.48,331.13,2600.0
2025-04-22 12:05:00,330.46,330.89,330.15,330.85,2327.0,330.46,330.89,330.15,330.85,2327.0
2025-04-22 12:10:00,330.63,330.96,330.47,330.71,549.0,330.63,330.96,330.47,330.71,549.0
2025-04-22 12:15:00,330.7,330.93,329.89,330.11,3600.0,330.7,330.93,329.89,330.11,3600.0
2025-04-22 12:20:00,330.32,330.95,330.32,330.74,1100.0,330.32,330.95,330.32,330.74,1100.0
2025-04-22 12:25:00,330.74,331.15,330.42,330.56,2135.0,330.74,331.15,330.42,330.56,2135.0
2025-04-22 12:30:00,330.42,331.0,330.39,330.57,3319.0,330.42,331.0,330.39,330.57,3319.0
2025-04-22 12:35:00,330.45,330.45,329.94,330.09,6975.0,330.45,330.45,329.94,330.09,6975.0
2025-04-22 12:40:00,329.95,330.69,329.95,330.69,900.0,329.95,330.69,329.95,330.69,900.0
2025-04-22 12:45:00,330.63,330.89,330.16,330.67,4450.0,330.63,330.89,330.16,330.67,4450.0
2025-04-22 12:50:00,330.43,331.08,330.32,331.08,1827.0,330.43,331.08,330.32,331.08,1827.0
2025-04-22 12:55:00,331.26,331.26,330.33,330.4,2000.0,331.26,331.26,330.33,330.4,2000.0
2025-04-22 13:00:00,330.57,331.26,330.57,331.26,1715.0,330.57,331.26,330.57,331.26,1715.0
2025-04-22 13:05:00,331.29,331.37,330.9,331.06,2591.0,331.29,331.37,330.9,331.06,2591.0
2025-04-22 13:10:00,330.9,330.9,329.51,329.51,3960.0,330.9,330.9,329.51,329.51,3960.0
2025-04-22 13:15:00,329.48,329.48,328.05,328.66,2789.0,329.48,329.48,328.05,328.66,2789.0
2025-04-22 13:20:00,328.77,328.77,327.62,327.62,2830.0,328.77,328.77,327.62,327.62,2830.0
2025-04-22 13:25:00,327.58,328.41,326.93,327.13,5635.0,327.58,328.41,326.93,327.13,5635.0
2025-04-22 13:30:00,327.01,327.04,326.01,326.17,3700.0,327.01,327.04,326.01,326.17,3700.0
2025-04-22 13:35:00,326.86,327.97,326.83,327.96,4149.0,326.86,327.97,326.83,327.96,4149.0
2025-04-22 13:40:00,327.61,327.82,327.06,327.49,2198.0,327.61,327.82,327.06,327.49,2198.0
2025-04-22 13:45:00,327.08,327.5,326.56,326.6,2400.0,327.08,327.5,326.56,326.6,2400.0
2025-04-22 13:50:00,326.55,327.42,326.55,327.42,1400.0,326.55,327.42,326.55,327.42,1400.0
2025-04-22 13:55:00,327.18,327.18,326.75,326.75,1200.0,327.18,327.18,326.75,326.75,1200.0
2025-04-22 14:00:00,326.84,327.56,326.7,327.56,2397.0,326.84,327.56,326.7,327.56,2397.0
2025-04-22 14:05:00,328.04,328.75,327.99,328.5,2400.0,328.04,328.75,327.99,328.5,2400.0
2025-04-22 14:10:00,328.5,328.91,328.34,328.34,2123.0,328.5,328.91,328.34,328.34,2123.0
2025-04-22 14:15:00,328.57,329.63,328.33,329.62,4656.0,328.57,329.63,328.33,329.62,4656.0
2025-04-22 14:20:00,329.71,329.95,329.36,329.36,2000.0,329.71,329.95,329.36,329.36,2000.0
2025-04-22 14:25:00,329.34,329.49,329.22,329.36,1400.0,329.34,329.49,329.22,329.36,1400.0
2025-04-22 14:30:00,329.19,329.84,329.19,329.71,2220.0,329.19,329.84,329.19,329.71,2220.0
2025-04-22 14:35:00,329.74,329.75,329.26,329.58,3649.0,329.74,329.75,329.26,329.58,3649.0
2025-04-22 14:40:00,329.44,329.82,329.44,329.82,1558.0,329.44,329.82,329.44,329.82,1558.0
2025-04-22 14:45:00,329.69,330.1,329.69,330.1,1376.0,329.69,330.1,329.69,330.1,1376.0
2025-04-22 14:50:00,329.96,330.64,329.95,330.11,4457.0,329.96,330.64,329.95,330.11,4457.0
2025-04-22 14:55:00,330.01,330.43,330.01,330.13,3600.0,330.01,330.43,330.01,330.13,3600.0
2025-04-22 15:00:00,330.23,330.37,329.86,330.16,3861.0,330.23,330.37,329.86,330.16,3861.0
2025-04-22 15:05:00,330.39,330.45,329.95,330.06,4426.0,330.39,330.45,329.95,330.06,4426.0
2025-04-22 15:10:00,329.85,329.95,329.54,329.68,2577.0,329.85,329.95,329.54,329.68,2577.0
2025-04-22 15:15:00,329.68,329.68,329.21,329.48,3675.0,329.68,329.68,329.21,329.48,3675.0
2025-04-22 15:20:00,329.6,329.6,328.79,329.06,2987.0,329.6,329.6,328.79,329.06,2987.0
2025-04-22 15:25:00,329.2,329.62,328.67,328.67,6643.0,329.2,329.62,328.67,328.67,6643.0
2025-04-22 15:30:00,328.86,329.27,328.86,329.11,4397.0,328.86,329.27,328.86,329.11,4397.0
2025-04-22 15:35:00,329.04,329.05,328.43,328.43,5530.0,329.04,329.05,328.43,328.43,5530.0
2025-04-22 15:40:00,328.54,329.93,328.29,329.47,4634.0,328.54,329.93,328.29,329.47,4634.0
2025-04-22 15:45:00,329.39,330.04,329.39,329.94,3949.0,329.39,330.04,329.39,329.94,3949.0
2025-04-22 15:50:00,329.76,331.59,329.13,331.02,20716.0,329.76,331.59,329.13,331.02,20716.0
2025-04-22 15:55:00,331.43,331.7,330.36,331.35,59355.0,331.43,331.7,330.36,331.35,59355.0
2025-04-23 09:30:00,336.52,340.2,335.77,338.16,20857.0,336.52,340.2,335.77,338.16,20857.0
2025-04-23 09:35:00,338.0,341.66,337.26,338.09,12922.0,338.0,341.66,337.26,338.09,12922.0
2025-04-23 09:40:00,338.18,340.06,338.18,340.06,5925.0,338.18,340.06,338.18,340.06,5925.0
2025-04-23 09:45:00,339.96,343.11,339.96,343.11,11653.0,339.96,343.11,339.96,343.11,11653.0
2025-04-23 09:50:00,343.6,345.05,342.78,343.15,10767.0,343.6,345.05,342.78,343.15,10767.0
2025-04-23 09:55:00,342.91,343.55,341.74,342.1,10427.0,342.91,343.55,341.74,342.1,10427.0
2025-04-23 10:00:00,342.62,344.81,340.88,341.44,13995.0,342.62,344.81,340.88,341.44,13995.0
2025-04-23 10:05:00,341.91,343.96,341.72,343.88,9089.0,341.91,343.96,341.72,343.88,9089.0
2025-04-23 10:10:00,343.93,343.95,342.11,343.15,6973.0,343.93,343.95,342.11,343.15,6973.0
2025-04-23 10:15:00,342.99,343.25,340.5,340.84,6339.0,342.99,343.25,340.5,340.84,6339.0
2025-04-23 10:20:00,340.58,342.4,340.0,342.15,11328.0,340.58,342.4,340.0,342.15,11328.0
2025-04-23 10:25:00,342.12,343.36,342.12,343.31,3090.0,342.12,343.36,342.12,343.31,3090.0
2025-04-23 10:30:00,343.62,344.38,343.62,344.07,6342.0,343.62,344.38,343.62,344.07,6342.0
2025-04-23 10:35:00,344.07,344.22,343.46,343.85,8430.0,344.07,344.22,343.46,343.85,8430.0
2025-04-23 10:40:00,343.68,343.86,342.75,343.02,5100.0,343.68,343.86,342.75,343.02,5100.0
2025-04-23 10:45:00,342.81,343.16,342.51,342.51,2523.0,342.81,343.16,342.51,342.51,2523.0
2025-04-23 10:50:00,342.36,343.08,342.12,343.08,4725.0,342.36,343.08,342.12,343.08,4725.0
2025-04-23 10:55:00,343.08,343.09,342.49,342.85,7542.0,343.08,343.09,342.49,342.85,7542.0
2025-04-23 11:00:00,342.85,343.82,341.28,342.15,12242.0,342.85,343.82,341.28,342.15,12242.0
2025-04-23 11:05:00,342.15,342.15,341.43,341.53,10897.0,342.15,342.15,341.43,341.53,10897.0
2025-04-23 11:10:00,341.43,341.75,340.32,340.41,5528.0,341.43,341.75,340.32,340.41,5528.0
2025-04-23 11:15:00,340.37,340.37,339.98,340.22,3565.0,340.37,340.37,339.98,340.22,3565.0
2025-04-23 11:20:00,340.22,340.67,339.26,340.56,8095.0,340.22,340.67,339.26,340.56,8095.0
2025-04-23 11:25:00,340.42,340.47,339.5,339.87,6324.0,340.42,340.47,339.5,339.87,6324.0
2025-04-23 11:30:00,339.9,339.9,338.59,339.3,5715.0,339.9,339.9,338.59,339.3,5715.0
2025-04-23 11:35:00,339.63,339.63,338.82,339.4,3047.0,339.63,339.63,338.82,339.4,3047.0
2025-04-23 11:40:00,339.82,339.89,338.75,338.75,3204.0,339.82,339.89,338.75,338.75,3204.0
2025-04-23 11:45:00,338.67,338.67,337.23,337.26,3984.0,338.67,338.67,337.23,337.26,3984.0
2025-04-23 11:50:00,337.39,337.87,337.32,337.66,4277.0,337.39,337.87,337.32,337.66,4277.0
2025-04-23 11:55:00,337.67,338.23,337.4,338.15,7857.0,337.67,338.23,337.4,338.15,7857.0
2025-04-23 12:00:00,338.16,338.23,337.88,338.22,3625.0,338.16,338.23,337.88,338.22,3625.0
2025-04-23 12:05:00,338.23,338.42,337.36,337.38,5304.0,338.23,338.42,337.36,337.38,5304.0
2025-04-23 12:10:00,337.47,337.91,336.97,337.22,3725.0,337.47,337.91,336.97,337.22,3725.0
2025-04-23 12:15:00,337.01,337.09,335.68,335.9,3400.0,337.01,337.09,335.68,335.9,3400.0
2025-04-23 12:20:00,335.88,336.62,335.88,336.2,5604.0,335.88,336.62,335.88,336.2,5604.0
2025-04-23 12:25:00,336.38,338.52,336.27,338.28,11287.0,336.38,338.52,336.27,338.28,11287.0
2025-04-23 12:30:00,338.41,338.92,338.2,338.74,15776.0,338.41,338.92,338.2,338.74,15776.0
2025-04-23 12:35:00,338.73,340.75,338.73,340.56,10500.0,338.73,340.75,338.73,340.56,10500.0
2025-04-23 12:40:00,340.34,340.65,339.86,340.06,8455.0,340.34,340.65,339.86,340.06,8455.0
2025-04-23 12:45:00,339.99,340.74,339.09,339.24,11762.0,339.99,340.74,339.09,339.24,11762.0
2025-04-23 12:50:00,339.03,339.4,338.76,338.98,3196.0,339.03,339.4,338.76,338.98,3196.0
2025-04-23 12:55:00,338.96,339.68,338.96,339.31,1759.0,338.96,339.68,338.96,339.31,1759.0
2025-04-23 13:00:00,339.56,340.28,338.52,340.15,7948.0,339.56,340.28,338.52,340.15,7948.0
2025-04-23 13:05:00,340.29,340.38,339.55,339.68,5510.0,340.29,340.38,339.55,339.68,5510.0
2025-04-23 13:10:00,339.72,339.94,339.53,339.94,1754.0,339.72,339.94,339.53,339.94,1754.0
2025-04-23 13:15:00,339.76,340.3,339.7,340.12,2481.0,339.76,340.3,339.7,340.12,2481.0
2025-04-23 13:20:00,340.04,340.71,340.03,340.71,4078.0,340.04,340.71,340.03,340.71,4078.0
2025-04-23 13:25:00,340.97,340.97,340.08,340.08,2134.0,340.97,340.97,340.08,340.08,2134.0
2025-04-23 13:30:00,340.31,340.5,339.53,339.65,2833.0,340.31,340.5,339.53,339.65,2833.0
2025-04-23 13:35:00,339.82,339.82,338.52,338.67,4060.0,339.82,339.82,338.52,338.67,4060.0
2025-04-23 13:40:00,338.63,339.29,338.58,339.14,3394.0,338.63,339.29,338.58,339.14,3394.0
2025-04-23 13:45:00,339.15,339.15,338.71,338.9,2316.0,339.15,339.15,338.71,338.9,2316.0
2025-04-23 13:50:00,338.9,338.99,338.48,338.99,2655.0,338.9,338.99,338.48,338.99,2655.0
2025-04-23 13:55:00,339.64,339.94,339.32,339.32,4086.0,339.64,339.94,339.32,339.32,4086.0
2025-04-23 14:00:00,339.69,339.97,338.87,339.17,4805.0,339.69,339.97,338.87,339.17,4805.0
2025-04-23 14:05:00,339.32,339.63,339.32,339.63,300.0,339.32,339.63,339.32,339.63,300.0
2025-04-23 14:10:00,339.5,339.87,338.95,339.4,5394.0,339.5,339.87,338.95,339.4,5394.0
2025-04-23 14:15:00,339.35,339.9,339.35,339.66,2826.0,339.35,339.9,339.35,339.66,2826.0
2025-04-23 14:20:00,339.97,339.97,339.04,339.24,3637.0,339.97,339.97,339.04,339.24,3637.0
2025-04-23 14:25:00,339.19,339.53,338.34,338.34,5848.0,339.19,339.53,338.34,338.34,5848.0
2025-04-23 14:30:00,338.74,339.51,338.65,338.93,2602.0,338.74,339.51,338.65,338.93,2602.0
2025-04-23 14:35:00,338.68,338.89,338.27,338.61,4400.0,338.68,338.89,338.27,338.61,4400.0
2025-04-23 14:40:00,338.6,338.67,338.29,338.47,3270.0,338.6,338.67,338.29,338.47,3270.0
2025-04-23 14:45:00,338.67,338.95,338.47,338.95,4286.0,338.67,338.95,338.47,338.95,4286.0
2025-04-23 14:50:00,338.95,339.11,338.43,338.5,4800.0,338.95,339.11,338.43,338.5,4800.0
2025-04-23 14:55:00,338.41,339.27,338.32,338.5,3646.0,338.41,339.27,338.32,338.5,3646.0
2025-04-23 15:00:00,338.28,338.71,337.81,337.81,2613.0,338.28,338.71,337.81,337.81,2613.0
2025-04-23 15:05:00,337.92,338.14,337.28,337.94,7201.0,337.92,338.14,337.28,337.94,7201.0
2025-04-23 15:10:00,337.75,338.97,337.75,338.75,8935.0,337.75,338.97,337.75,338.75,8935.0
2025-04-23 15:15:00,338.72,338.89,337.89,338.03,11325.0,338.72,338.89,337.89,338.03,11325.0
2025-04-23 15:20:00,338.03,338.06,337.09,337.09,3541.0,338.03,338.06,337.09,337.09,3541.0
2025-04-23 15:25:00,337.19,338.36,336.87,337.31,10739.0,337.19,338.36,336.87,337.31,10739.0
2025-04-23 15:30:00,337.46,338.24,337.45,337.56,7742.0,337.46,338.24,337.45,337.56,7742.0
2025-04-23 15:35:00,337.43,337.48,336.56,336.63,8527.0,337.43,337.48,336.56,336.63,8527.0
2025-04-23 15:40:00,336.76,336.96,335.86,336.96,21594.0,336.76,336.96,335.86,336.96,21594.0
2025-04-23 15:45:00,337.31,337.31,336.4,337.12,7820.0,337.31,337.31,336.4,337.12,7820.0
2025-04-23 15:50:00,337.12,337.72,336.14,337.71,23399.0,337.12,337.72,336.14,337.71,23399.0
2025-04-23 15:55:00,337.71,338.21,337.37,337.64,61391.0,337.71,338.21,337.37,337.64,61391.0
2025-04-24 09:30:00,324.99,325.0,318.43,324.71,73472.0,324.99,325.0,318.43,324.71,73472.0
2025-04-24 09:35:00,324.79,326.46,321.58,324.71,65409.0,324.79,326.46,321.58,324.71,65409.0
2025-04-24 09:40:00,324.91,330.93,324.05,330.93,41026.0,324.91,330.93,324.05,330.93,41026.0
2025-04-24 09:45:00,330.34,332.32,329.42,332.15,10980.0,330.34,332.32,329.42,332.15,10980.0
2025-04-24 09:50:00,331.45,333.01,330.91,330.92,23926.0,331.45,333.01,330.91,330.92,23926.0
2025-04-24 09:55:00,330.45,331.78,330.44,330.92,8741.0,330.45,331.78,330.44,330.92,8741.0
2025-04-24 10:00:00,331.36,332.44,330.28,332.44,7763.0,331.36,332.44,330.28,332.44,7763.0
2025-04-24 10:05:00,332.56,332.56,330.67,331.19,27890.0,332.56,332.56,330.67,331.19,27890.0
2025-04-24 10:10:00,331.19,332.97,330.27,332.78,9950.0,331.19,332.97,330.27,332.78,9950.0
2025-04-24 10:15:00,332.8,335.36,332.8,334.84,8692.0,332.8,335.36,332.8,334.84,8692.0
2025-04-24 10:20:00,334.78,334.96,333.69,334.45,11843.0,334.78,334.96,333.69,334.45,11843.0
2025-04-24 10:25:00,334.49,334.83,333.38,333.68,15103.0,334.49,334.83,333.38,333.68,15103.0
2025-04-24 10:30:00,333.68,335.18,333.67,334.99,8958.0,333.68,335.18,333.67,334.99,8958.0
2025-04-24 10:35:00,335.1,336.22,335.09,336.22,6767.0,335.1,336.22,335.09,336.22,6767.0
2025-04-24 10:40:00,336.16,336.46,335.62,336.09,14059.0,336.16,336.46,335.62,336.09,14059.0
2025-04-24 10:45:00,336.28,336.66,335.38,336.66,9191.0,336.28,336.66,335.38,336.66,9191.0
2025-04-24 10:50:00,336.64,337.5,336.6,337.29,7780.0,336.64,337.5,336.6,337.29,7780.0
2025-04-24 10:55:00,337.29,337.29,336.05,337.19,9498.0,337.29,337.29,336.05,337.19,9498.0
2025-04-24 11:00:00,337.16,337.5,336.7,337.15,10671.0,337.16,337.5,336.7,337.15,10671.0
2025-04-24 11:05:00,337.17,337.5,337.17,337.34,4286.0,337.17,337.5,337.17,337.34,4286.0
2025-04-24 11:10:00,337.36,338.22,336.84,336.84,18414.0,337.36,338.22,336.84,336.84,18414.0
2025-04-24 11:15:00,336.92,338.27,336.91,337.85,8830.0,336.92,338.27,336.91,337.85,8830.0
2025-04-24 11:20:00,338.05,338.57,337.54,337.8,7351.0,338.05,338.57,337.54,337.8,7351.0
2025-04-24 11:25:00,337.8,337.8,337.19,337.21,8222.0,337.8,337.8,337.19,337.21,8222.0
2025-04-24 11:30:00,337.21,337.39,336.2,336.47,14326.0,337.21,337.39,336.2,336.47,14326.0
2025-04-24 11:35:00,336.4,336.82,335.52,336.13,15493.0,336.4,336.82,335.52,336.13,15493.0
2025-04-24 11:40:00,336.13,336.37,335.88,336.03,14246.0,336.13,336.37,335.88,336.03,14246.0
2025-04-24 11:45:00,335.77,336.86,335.77,336.81,7254.0,335.77,336.86,335.77,336.81,7254.0
2025-04-24 11:50:00,336.68,337.17,336.33,336.74,10244.0,336.68,337.17,336.33,336.74,10244.0
2025-04-24 11:55:00,336.87,337.48,336.49,336.65,11948.0,336.87,337.48,336.49,336.65,11948.0
2025-04-24 12:00:00,336.8,337.04,336.38,337.04,8354.0,336.8,337.04,336.38,337.04,8354.0
2025-04-24 12:05:00,336.85,337.26,336.5,336.72,7108.0,336.85,337.26,336.5,336.72,7108.0
2025-04-24 12:10:00,337.01,337.85,336.97,337.85,7209.0,337.01,337.85,336.97,337.85,7209.0
2025-04-24 12:15:00,337.77,338.36,337.77,337.93,9500.0,337.77,338.36,337.77,337.93,9500.0
2025-04-24 12:20:00,338.11,338.46,337.98,338.23,5200.0,338.11,338.46,337.98,338.23,5200.0
2025-04-24 12:25:00,338.09,338.18,337.27,337.34,8122.0,338.09,338.18,337.27,337.34,8122.0
2025-04-24 12:30:00,337.51,338.18,337.51,338.18,3565.0,337.51,338.18,337.51,338.18,3565.0
2025-04-24 12:35:00,338.09,338.55,337.94,338.15,12857.0,338.09,338.55,337.94,338.15,12857.0
2025-04-24 12:40:00,338.01,338.44,337.77,338.36,5857.0,338.01,338.44,337.77,338.36,5857.0
2025-04-24 12:45:00,338.35,338.43,337.77,338.22,9617.0,338.35,338.43,337.77,338.22,9617.0
2025-04-24 12:50:00,338.22,338.74,337.9,337.9,9307.0,338.22,338.74,337.9,337.9,9307.0
2025-04-24 12:55:00,337.92,338.72,337.92,338.13,5780.0,337.92,338.72,337.92,338.13,5780.0
2025-04-24 13:00:00,338.1,338.37,337.66,337.84,8310.0,338.1,338.37,337.66,337.84,8310.0
2025-04-24 13:05:00,337.93,338.02,337.15,337.32,8678.0,337.93,338.02,337.15,337.32,8678.0
2025-04-24 13:10:00,337.32,337.63,337.32,337.56,4961.0,337.32,337.63,337.32,337.56,4961.0
2025-04-24 13:15:00,337.43,337.43,336.67,337.16,7207.0,337.43,337.43,336.67,337.16,7207.0
2025-04-24 13:20:00,337.05,337.86,336.89,337.74,10637.0,337.05,337.86,336.89,337.74,10637.0
2025-04-24 13:25:00,337.89,338.39,337.84,338.27,2330.0,337.89,338.39,337.84,338.27,2330.0
2025-04-24 13:30:00,338.39,338.67,337.55,337.56,5940.0,338.39,338.67,337.55,337.56,5940.0
2025-04-24 13:35:00,337.43,337.57,336.39,336.39,13693.0,337.43,337.57,336.39,336.39,13693.0
2025-04-24 13:40:00,336.38,337.19,336.16,337.09,19327.0,336.38,337.19,336.16,337.09,19327.0
2025-04-24 13:45:00,336.94,337.53,336.59,337.5,8215.0,336.94,337.53,336.59,337.5,8215.0
2025-04-24 13:50:00,337.58,337.91,337.48,337.6,6492.0,337.58,337.91,337.48,337.6,6492.0
2025-04-24 13:55:00,337.78,337.78,336.9,337.13,7572.0,337.78,337.78,336.9,337.13,7572.0
2025-04-24 14:00:00,337.35,337.95,337.35,337.95,4300.0,337.35,337.95,337.35,337.95,4300.0
2025-04-24 14:05:00,337.76,337.96,337.3,337.58,8388.0,337.76,337.96,337.3,337.58,8388.0
2025-04-24 14:10:00,337.68,338.08,337.59,337.86,4100.0,337.68,338.08,337.59,337.86,4100.0
2025-04-24 14:15:00,337.86,338.06,337.65,337.88,4760.0,337.86,338.06,337.65,337.88,4760.0
2025-04-24 14:20:00,337.89,338.09,337.52,338.07,5124.0,337.89,338.09,337.52,338.07,5124.0
2025-04-24 14:25:00,338.02,338.11,337.61,337.71,11192.0,338.02,338.11,337.61,337.71,11192.0
2025-04-24 14:30:00,337.71,338.38,337.7,338.37,2806.0,337.71,338.38,337.7,338.37,2806.0
2025-04-24 14:35:00,338.37,339.22,338.36,338.44,9225.0,338.37,339.22,338.36,338.44,9225.0
2025-04-24 14:40:00,338.41,338.59,338.05,338.17,8762.0,338.41,338.59,338.05,338.17,8762.0
2025-04-24 14:45:00,338.2,338.97,338.17,338.97,2934.0,338.2,338.97,338.17,338.97,2934.0
2025-04-24 14:50:00,338.97,339.0,338.76,338.96,9441.0,338.97,339.0,338.76,338.96,9441.0
2025-04-24 14:55:00,338.97,339.22,337.91,337.91,13265.0,338.97,339.22,337.91,337.91,13265.0
2025-04-24 15:00:00,338.04,338.04,336.78,336.78,10091.0,338.04,338.04,336.78,336.78,10091.0
2025-04-24 15:05:00,337.05,337.05,336.6,337.05,11819.0,337.05,337.05,336.6,337.05,11819.0
2025-04-24 15:10:00,336.9,336.9,336.23,336.58,10621.0,336.9,336.9,336.23,336.58,10621.0
2025-04-24 15:15:00,336.36,337.05,336.36,336.86,11269.0,336.36,337.05,336.36,336.86,11269.0
2025-04-24 15:20:00,336.84,337.45,336.65,336.65,10116.0,336.84,337.45,336.65,336.65,10116.0
2025-04-24 15:25:00,336.77,337.59,336.71,336.92,11755.0,336.77,337.59,336.71,336.92,11755.0
2025-04-24 15:30:00,336.88,337.59,336.3,336.36,11796.0,336.88,337.59,336.3,336.36,11796.0
2025-04-24 15:35:00,336.28,337.48,335.66,337.29,17039.0,336.28,337.48,335.66,337.29,17039.0
2025-04-24 15:40:00,337.21,337.29,336.74,337.04,9404.0,337.21,337.29,336.74,337.04,9404.0
2025-04-24 15:45:00,337.18,337.18,336.03,336.43,20529.0,337.18,337.18,336.03,336.43,20529.0
2025-04-24 15:50:00,336.38,337.12,335.67,337.1,32700.0,336.38,337.12,335.67,337.1,32700.0
2025-04-24 15:55:00,337.13,337.14,334.75,334.97,85893.0,337.13,337.14,334.75,334.97,85893.0
2025-04-25 09:30:00,359.5,370.37,356.45,360.21,144625.0,359.5,370.37,356.45,360.21,144625.0
2025-04-25 09:35:00,360.21,362.66,357.37,361.6,59632.0,360.21,362.66,357.37,361.6,59632.0
2025-04-25 09:40:00,361.43,367.57,360.9,367.11,47544.0,361.43,367.57,360.9,367.11,47544.0
2025-04-25 09:45:00,367.19,370.35,365.92,368.06,36273.0,367.19,370.35,365.92,368.06,36273.0
2025-04-25 09:50:00,368.86,369.81,366.8,367.02,30845.0,368.86,369.81,366.8,367.02,30845.0
2025-04-25 09:55:00,366.68,366.78,363.33,363.33,22391.0,366.68,366.78,363.33,363.33,22391.0
2025-04-25 10:00:00,363.87,366.11,362.23,362.84,30367.0,363.87,366.11,362.23,362.84,30367.0
2025-04-25 10:05:00,362.53,363.57,361.38,362.35,17670.0,362.53,363.57,361.38,362.35,17670.0
2025-04-25 10:10:00,362.26,363.25,357.58,359.51,21373.0,362.26,363.25,357.58,359.51,21373.0
2025-04-25 10:15:00,359.5,362.17,359.48,361.7,13744.0,359.5,362.17,359.48,361.7,13744.0
2025-04-25 10:20:00,361.7,363.66,359.87,362.82,11527.0,361.7,363.66,359.87,362.82,11527.0
2025-04-25 10:25:00,362.55,364.99,362.49,364.23,18451.0,362.55,364.99,362.49,364.23,18451.0
2025-04-25 10:30:00,362.71,366.52,362.71,366.02,16618.0,362.71,366.52,362.71,366.02,16618.0
2025-04-25 10:35:00,365.88,365.89,362.9,365.71,19634.0,365.88,365.89,362.9,365.71,19634.0
2025-04-25 10:40:00,365.9,368.26,365.37,366.02,11706.0,365.9,368.26,365.37,366.02,11706.0
2025-04-25 10:45:00,365.84,368.65,365.1,368.48,16097.0,365.84,368.65,365.1,368.48,16097.0
2025-04-25 10:50:00,369.32,369.71,367.61,369.6,19331.0,369.32,369.71,367.61,369.6,19331.0
2025-04-25 10:55:00,369.6,369.6,367.1,368.7,18107.0,369.6,369.6,367.1,368.7,18107.0
2025-04-25 11:00:00,368.68,370.98,368.36,370.58,12778.0,368.68,370.98,368.36,370.58,12778.0
2025-04-25 11:05:00,370.23,370.58,368.91,369.13,9231.0,370.23,370.58,368.91,369.13,9231.0
2025-04-25 11:10:00,369.41,370.13,368.69,369.15,6247.0,369.41,370.13,368.69,369.15,6247.0
2025-04-25 11:15:00,369.79,369.91,369.07,369.52,4701.0,369.79,369.91,369.07,369.52,4701.0
2025-04-25 11:20:00,369.83,371.09,369.7,370.84,5870.0,369.83,371.09,369.7,370.84,5870.0
2025-04-25 11:25:00,370.81,372.24,370.43,372.14,21171.0,370.81,372.24,370.43,372.14,21171.0
2025-04-25 11:30:00,371.9,372.14,370.77,371.21,19307.0,371.9,372.14,370.77,371.21,19307.0
2025-04-25 11:35:00,371.81,372.32,371.34,371.85,6467.0,371.81,372.32,371.34,371.85,6467.0
2025-04-25 11:40:00,371.52,372.27,369.73,370.6,12629.0,371.52,372.27,369.73,370.6,12629.0
2025-04-25 11:45:00,370.14,370.27,368.93,369.76,13969.0,370.14,370.27,368.93,369.76,13969.0
2025-04-25 11:50:00,369.42,370.39,369.42,369.45,13653.0,369.42,370.39,369.42,369.45,13653.0
2025-04-25 11:55:00,369.42,369.42,368.26,369.3,9129.0,369.42,369.42,368.26,369.3,9129.0
2025-04-25 12:00:00,369.41,369.76,368.76,368.96,3054.0,369.41,369.76,368.76,368.96,3054.0
2025-04-25 12:05:00,368.87,371.19,368.82,371.18,16447.0,368.87,371.19,368.82,371.18,16447.0
2025-04-25 12:10:00,371.39,371.82,369.45,369.45,9283.0,371.39,371.82,369.45,369.45,9283.0
2025-04-25 12:15:00,369.46,369.6,368.8,369.29,3806.0,369.46,369.6,368.8,369.29,3806.0
2025-04-25 12:20:00,369.51,370.98,369.47,370.98,6528.0,369.51,370.98,369.47,370.98,6528.0
2025-04-25 12:25:00,370.87,371.1,370.69,370.69,2100.0,370.87,371.1,370.69,370.69,2100.0
2025-04-25 12:30:00,370.88,371.15,370.3,371.03,8284.0,370.88,371.15,370.3,371.03,8284.0
2025-04-25 12:35:00,370.77,372.0,370.7,371.99,4620.0,370.77,372.0,370.7,371.99,4620.0
2025-04-25 12:40:00,371.94,373.37,371.58,372.6,7435.0,371.94,373.37,371.58,372.6,7435.0
2025-04-25 12:45:00,372.2,372.26,371.19,371.52,4900.0,372.2,372.26,371.19,371.52,4900.0
2025-04-25 12:50:00,371.52,372.97,371.45,372.23,22655.0,371.52,372.97,371.45,372.23,22655.0
2025-04-25 12:55:00,372.42,372.58,371.12,371.41,3759.0,372.42,372.58,371.12,371.41,3759.0
2025-04-25 13:00:00,371.81,371.87,370.89,370.89,6762.0,371.81,371.87,370.89,370.89,6762.0
2025-04-25 13:05:00,371.17,372.38,371.16,371.85,8630.0,371.17,372.38,371.16,371.85,8630.0
2025-04-25 13:10:00,372.2,373.13,371.68,372.81,15162.0,372.2,373.13,371.68,372.81,15162.0
2025-04-25 13:15:00,372.81,372.91,371.64,371.84,8863.0,372.81,372.91,371.64,371.84,8863.0
2025-04-25 13:20:00,371.97,372.14,371.1,371.94,10710.0,371.97,372.14,371.1,371.94,10710.0
2025-04-25 13:25:00,371.57,372.26,371.1,372.15,7432.0,371.57,372.26,371.1,372.15,7432.0
2025-04-25 13:30:00,372.03,372.28,371.52,371.68,7347.0,372.03,372.28,371.52,371.68,7347.0
2025-04-25 13:35:00,371.59,371.74,369.6,369.9,5939.0,371.59,371.74,369.6,369.9,5939.0
2025-04-25 13:40:00,369.56,370.62,369.52,370.53,4509.0,369.56,370.62,369.52,370.53,4509.0
2025-04-25 13:45:00,370.79,371.37,370.56,370.66,4585.0,370.79,371.37,370.56,370.66,4585.0
2025-04-25 13:50:00,370.89,371.66,370.51,371.52,4088.0,370.89,371.66,370.51,371.52,4088.0
2025-04-25 13:55:00,371.52,371.52,370.54,370.88,6685.0,371.52,371.52,370.54,370.88,6685.0
2025-04-25 14:00:00,370.55,371.24,369.85,369.85,7811.0,370.55,371.24,369.85,369.85,7811.0
2025-04-25 14:05:00,370.0,370.75,369.94,370.52,4750.0,370.0,370.75,369.94,370.52,4750.0
2025-04-25 14:10:00,370.52,370.84,370.05,370.29,4060.0,370.52,370.84,370.05,370.29,4060.0
2025-04-25 14:15:00,370.3,370.46,369.79,370.31,9438.0,370.3,370.46,369.79,370.31,9438.0
2025-04-25 14:20:00,369.89,371.51,369.84,371.51,6879.0,369.89,371.51,369.84,371.51,6879.0
2025-04-25 14:25:00,370.98,371.54,370.89,371.54,5466.0,370.98,371.54,370.89,371.54,5466.0
2025-04-25 14:30:00,371.5,371.5,369.67,369.67,8246.0,371.5,371.5,369.67,369.67,8246.0
2025-04-25 14:35:00,369.88,371.38,369.87,371.22,2936.0,369.88,371.38,369.87,371.22,2936.0
2025-04-25 14:40:00,371.77,372.33,371.77,371.99,2686.0,371.77,372.33,371.77,371.99,2686.0
2025-04-25 14:45:00,371.75,373.19,371.75,373.19,4955.0,371.75,373.19,371.75,373.19,4955.0
2025-04-25 14:50:00,372.87,373.02,372.1,372.33,7457.0,372.87,373.02,372.1,372.33,7457.0
2025-04-25 14:55:00,372.44,372.8,372.13,372.23,6338.0,372.44,372.8,372.13,372.23,6338.0
2025-04-25 15:00:00,372.21,374.03,372.21,373.26,7596.0,372.21,374.03,372.21,373.26,7596.0
2025-04-25 15:05:00,373.24,373.6,372.08,372.08,5304.0,373.24,373.6,372.08,372.08,5304.0
2025-04-25 15:10:00,372.12,372.12,369.99,370.73,8902.0,372.12,372.12,369.99,370.73,8902.0
2025-04-25 15:15:00,370.63,371.58,370.53,370.57,11614.0,370.63,371.58,370.53,370.57,11614.0
2025-04-25 15:20:00,370.79,372.0,370.48,371.44,35993.0,370.79,372.0,370.48,371.44,35993.0
2025-04-25 15:25:00,371.13,371.14,369.25,370.05,8060.0,371.13,371.14,369.25,370.05,8060.0
2025-04-25 15:30:00,369.71,370.7,369.4,370.67,9341.0,369.71,370.7,369.4,370.67,9341.0
2025-04-25 15:35:00,370.3,370.45,369.84,369.88,10149.0,370.3,370.45,369.84,369.88,10149.0
2025-04-25 15:40:00,370.04,371.05,369.67,370.71,10827.0,370.04,371.05,369.67,370.71,10827.0
2025-04-25 15:45:00,370.8,371.59,370.04,370.77,15259.0,370.8,371.59,370.04,370.77,15259.0
2025-04-25 15:50:00,370.77,373.13,370.17,373.01,35313.0,370.77,373.13,370.17,373.01,35313.0
2025-04-25 15:55:00,372.87,374.21,372.42,372.95,134928.0,372.87,374.21,372.42,372.95,134928.0
2025-04-28 09:30:00,373.65,383.54,372.88,382.72,56826.0,373.65,383.54,372.88,382.72,56826.0
2025-04-28 09:35:00,382.43,383.99,379.45,381.91,23678.0,382.43,383.99,379.45,381.91,23678.0
2025-04-28 09:40:00,381.57,383.65,381.36,382.53,11369.0,381.57,383.65,381.36,382.53,11369.0
2025-04-28 09:45:00,382.69,384.5,382.53,384.5,11884.0,382.69,384.5,382.53,384.5,11884.0
2025-04-28 09:50:00,384.48,384.84,383.64,384.19,15769.0,384.48,384.84,383.64,384.19,15769.0
2025-04-28 09:55:00,384.15,385.38,380.8,381.01,12194.0,384.15,385.38,380.8,381.01,12194.0
2025-04-28 10:00:00,381.16,382.42,380.58,381.24,14326.0,381.16,382.42,380.58,381.24,14326.0
2025-04-28 10:05:00,381.56,382.95,381.29,382.42,8351.0,381.56,382.95,381.29,382.42,8351.0
2025-04-28 10:10:00,382.24,382.62,380.73,380.74,17036.0,382.24,382.62,380.73,380.74,17036.0
2025-04-28 10:15:00,380.94,384.46,380.94,384.39,8927.0,380.94,384.46,380.94,384.39,8927.0
2025-04-28 10:20:00,384.24,385.48,383.93,384.83,13950.0,384.24,385.48,383.93,384.83,13950.0
2025-04-28 10:25:00,384.72,384.85,383.41,383.69,10202.0,384.72,384.85,383.41,383.69,10202.0
2025-04-28 10:30:00,383.7,383.7,381.36,382.23,7647.0,383.7,383.7,381.36,382.23,7647.0
2025-04-28 10:35:00,382.45,384.04,382.41,383.87,6740.0,382.45,384.04,382.41,383.87,6740.0
2025-04-28 10:40:00,383.84,385.04,383.52,384.6,11603.0,383.84,385.04,383.52,384.6,11603.0
2025-04-28 10:45:00,384.57,384.63,382.36,383.12,11724.0,384.57,384.63,382.36,383.12,11724.0
2025-04-28 10:50:00,382.67,382.68,381.63,381.98,6012.0,382.67,382.68,381.63,381.98,6012.0
2025-04-28 10:55:00,381.89,382.01,379.99,380.11,3551.0,381.89,382.01,379.99,380.11,3551.0
2025-04-28 11:00:00,380.28,380.61,379.52,380.25,6413.0,380.28,380.61,379.52,380.25,6413.0
2025-04-28 11:05:00,379.91,380.37,379.46,380.06,9114.0,379.91,380.37,379.46,380.06,9114.0
2025-04-28 11:10:00,380.07,381.16,380.07,381.1,4246.0,380.07,381.16,380.07,381.1,4246.0
2025-04-28 11:15:00,380.81,380.93,380.34,380.45,5004.0,380.81,380.93,380.34,380.45,5004.0
2025-04-28 11:20:00,380.26,380.37,378.81,379.69,8013.0,380.26,380.37,378.81,379.69,8013.0
2025-04-28 11:25:00,379.38,379.38,378.24,378.8,6950.0,379.38,379.38,378.24,378.8,6950.0
2025-04-28 11:30:00,378.68,378.68,377.0,377.0,5643.0,378.68,378.68,377.0,377.0,5643.0
2025-04-28 11:35:00,377.03,378.68,377.0,378.44,5927.0,377.03,378.68,377.0,378.44,5927.0
2025-04-28 11:40:00,378.71,378.71,377.84,377.96,2700.0,378.71,378.71,377.84,377.96,2700.0
2025-04-28 11:45:00,377.95,379.57,377.94,379.57,8072.0,377.95,379.57,377.94,379.57,8072.0
2025-04-28 11:50:00,379.67,379.84,378.56,378.85,5900.0,379.67,379.84,378.56,378.85,5900.0
2025-04-28 11:55:00,378.53,378.55,377.58,378.09,5112.0,378.53,378.55,377.58,378.09,5112.0
2025-04-28 12:00:00,378.17,378.63,377.91,378.18,2220.0,378.17,378.63,377.91,378.18,2220.0
2025-04-28 12:05:00,378.18,378.35,377.89,378.34,3421.0,378.18,378.35,377.89,378.34,3421.0
2025-04-28 12:10:00,378.19,378.2,377.15,377.59,4549.0,378.19,378.2,377.15,377.59,4549.0
2025-04-28 12:15:00,377.64,378.17,377.64,378.04,3306.0,377.64,378.17,377.64,378.04,3306.0
2025-04-28 12:20:00,378.29,378.29,377.79,377.93,4532.0,378.29,378.29,377.79,377.93,4532.0
2025-04-28 12:25:00,377.84,377.84,376.51,376.51,7441.0,377.84,377.84,376.51,376.51,7441.0
2025-04-28 12:30:00,376.95,377.38,376.95,377.25,1400.0,376.95,377.38,376.95,377.25,1400.0
2025-04-28 12:35:00,377.5,377.65,377.13,377.65,6393.0,377.5,377.65,377.13,377.65,6393.0
2025-04-28 12:40:00,377.89,377.94,377.37,377.53,2457.0,377.89,377.94,377.37,377.53,2457.0
2025-04-28 12:45:00,377.53,378.13,377.53,378.11,3008.0,377.53,378.13,377.53,378.11,3008.0
2025-04-28 12:50:00,377.65,377.91,377.62,377.75,1600.0,377.65,377.91,377.62,377.75,1600.0
2025-04-28 12:55:00,377.48,377.77,377.22,377.41,5350.0,377.48,377.77,377.22,377.41,5350.0
2025-04-28 13:00:00,377.53,377.72,376.87,376.87,2686.0,377.53,377.72,376.87,376.87,2686.0
2025-04-28 13:05:00,376.66,376.71,375.93,376.52,4021.0,376.66,376.71,375.93,376.52,4021.0
2025-04-28 13:10:00,376.76,377.73,376.66,377.42,6641.0,376.76,377.73,376.66,377.42,6641.0
2025-04-28 13:15:00,377.36,377.67,377.26,377.37,4700.0,377.36,377.67,377.26,377.37,4700.0
2025-04-28 13:20:00,377.17,377.7,376.66,377.39,5982.0,377.17,377.7,376.66,377.39,5982.0
2025-04-28 13:25:00,377.7,378.15,376.9,376.9,5310.0,377.7,378.15,376.9,376.9,5310.0
2025-04-28 13:30:00,376.86,376.86,376.21,376.79,4650.0,376.86,376.86,376.21,376.79,4650.0
2025-04-28 13:35:00,376.64,376.91,376.29,376.88,4080.0,376.64,376.91,376.29,376.88,4080.0
2025-04-28 13:40:00,376.94,377.43,376.77,377.43,4425.0,376.94,377.43,376.77,377.43,4425.0
2025-04-28 13:45:00,377.29,377.6,376.85,376.9,5060.0,377.29,377.6,376.85,376.9,5060.0
2025-04-28 13:50:00,377.11,377.75,377.07,377.75,2300.0,377.11,377.75,377.07,377.75,2300.0
2025-04-28 13:55:00,377.76,378.52,377.76,378.34,3307.0,377.76,378.52,377.76,378.34,3307.0
2025-04-28 14:00:00,378.13,379.18,378.0,379.18,9265.0,378.13,379.18,378.0,379.18,9265.0
2025-04-28 14:05:00,378.96,379.14,378.08,378.08,4583.0,378.96,379.14,378.08,378.08,4583.0
2025-04-28 14:10:00,378.06,378.59,378.06,378.59,1100.0,378.06,378.59,378.06,378.59,1100.0
2025-04-28 14:15:00,378.44,379.03,378.19,379.03,8079.0,378.44,379.03,378.19,379.03,8079.0
2025-04-28 14:20:00,378.93,379.66,378.92,379.66,3315.0,378.93,379.66,378.92,379.66,3315.0
2025-04-28 14:25:00,379.83,379.89,379.52,379.67,6443.0,379.83,379.89,379.52,379.67,6443.0
2025-04-28 14:30:00,379.69,379.69,378.96,379.09,6763.0,379.69,379.69,378.96,379.09,6763.0
2025-04-28 14:35:00,379.09,379.13,378.76,378.94,2685.0,379.09,379.13,378.76,378.94,2685.0
2025-04-28 14:40:00,378.94,379.07,377.7,377.92,7300.0,378.94,379.07,377.7,377.92,7300.0
2025-04-28 14:45:00,377.95,378.68,377.95,378.43,4929.0,377.95,378.68,377.95,378.43,4929.0
2025-04-28 14:50:00,378.39,378.42,378.0,378.22,4494.0,378.39,378.42,378.0,378.22,4494.0
2025-04-28 14:55:00,378.22,378.9,378.21,378.78,6273.0,378.22,378.9,378.21,378.78,6273.0
2025-04-28 15:00:00,378.97,379.25,378.1,378.56,4550.0,378.97,379.25,378.1,378.56,4550.0
2025-04-28 15:05:00,378.35,379.49,378.3,378.54,14308.0,378.35,379.49,378.3,378.54,14308.0
2025-04-28 15:10:00,378.67,378.93,378.48,378.65,3716.0,378.67,378.93,378.48,378.65,3716.0
2025-04-28 15:15:00,378.65,378.65,377.91,377.91,7474.0,378.65,378.65,377.91,377.91,7474.0
2025-04-28 15:20:00,378.1,378.7,377.63,377.94,7319.0,378.1,378.7,377.63,377.94,7319.0
2025-04-28 15:25:00,377.79,377.95,377.53,377.72,6780.0,377.79,377.95,377.53,377.72,6780.0
2025-04-28 15:30:00,377.5,377.69,376.6,377.17,9424.0,377.5,377.69,376.6,377.17,9424.0
2025-04-28 15:35:00,376.95,377.72,376.08,376.75,19288.0,376.95,377.72,376.08,376.75,19288.0
2025-04-28 15:40:00,376.56,377.37,376.39,377.23,11127.0,376.56,377.37,376.39,377.23,11127.0
2025-04-28 15:45:00,377.49,378.02,377.27,377.62,11316.0,377.49,378.02,377.27,377.62,11316.0
2025-04-28 15:50:00,377.79,379.15,376.85,378.3,28666.0,377.79,379.15,376.85,378.3,28666.0
2025-04-28 15:55:00,378.39,378.39,376.3,376.6,87796.0,378.39,378.39,376.3,376.6,87796.0
2025-04-29 09:30:00,378.79,381.6,378.75,381.6,12549.0,378.79,381.6,378.75,381.6,12549.0
2025-04-29 09:35:00,381.71,381.76,379.59,380.93,4800.0,381.71,381.76,379.59,380.93,4800.0
2025-04-29 09:40:00,381.0,381.17,378.74,378.74,4653.0,381.0,381.17,378.74,378.74,4653.0
2025-04-29 09:45:00,379.25,380.0,379.16,379.65,3043.0,379.25,380.0,379.16,379.65,3043.0
2025-04-29 09:50:00,379.92,380.15,379.53,379.72,2063.0,379.92,380.15,379.53,379.72,2063.0
2025-04-29 09:55:00,379.84,381.33,379.84,381.33,1615.0,379.84,381.33,379.84,381.33,1615.0
2025-04-29 10:00:00,380.98,383.68,380.97,382.95,11726.0,380.98,383.68,380.97,382.95,11726.0
2025-04-29 10:05:00,383.32,384.34,383.17,384.23,6214.0,383.32,384.34,383.17,384.23,6214.0
2025-04-29 10:10:00,384.21,385.38,383.7,385.38,8246.0,384.21,385.38,383.7,385.38,8246.0
2025-04-29 10:15:00,385.73,385.73,383.78,383.86,12033.0,385.73,385.73,383.78,383.86,12033.0
2025-04-29 10:20:00,383.86,384.25,381.83,382.27,6584.0,383.86,384.25,381.83,382.27,6584.0
2025-04-29 10:25:00,382.27,382.6,381.76,382.6,4267.0,382.27,382.6,381.76,382.6,4267.0
2025-04-29 10:30:00,382.05,383.12,382.05,382.86,4990.0,382.05,383.12,382.05,382.86,4990.0
2025-04-29 10:35:00,382.85,383.93,382.84,383.57,4753.0,382.85,383.93,382.84,383.57,4753.0
2025-04-29 10:40:00,383.63,383.91,382.17,382.18,6417.0,383.63,383.91,382.17,382.18,6417.0
2025-04-29 10:45:00,382.17,382.72,382.17,382.31,2800.0,382.17,382.72,382.17,382.31,2800.0
2025-04-29 10:50:00,382.0,382.06,380.89,381.0,4004.0,382.0,382.06,380.89,381.0,4004.0
2025-04-29 10:55:00,381.01,381.21,380.77,381.1,1228.0,381.01,381.21,380.77,381.1,1228.0
2025-04-29 11:00:00,381.21,381.49,379.6,379.62,5155.0,381.21,381.49,379.6,379.62,5155.0
2025-04-29 11:05:00,379.74,381.09,379.33,381.09,10219.0,379.74,381.09,379.33,381.09,10219.0
2025-04-29 11:10:00,381.23,381.73,380.9,381.73,3873.0,381.23,381.73,380.9,381.73,3873.0
2025-04-29 11:15:00,381.92,381.99,380.83,380.83,3514.0,381.92,381.99,380.83,380.83,3514.0
2025-04-29 11:20:00,381.2,381.3,379.6,379.74,4494.0,381.2,381.3,379.6,379.74,4494.0
2025-04-29 11:25:00,379.88,381.04,379.88,380.8,3940.0,379.88,381.04,379.88,380.8,3940.0
2025-04-29 11:30:00,380.8,380.8,379.3,379.3,4020.0,380.8,380.8,379.3,379.3,4020.0
2025-04-29 11:35:00,379.21,379.34,378.63,379.0,4745.0,379.21,379.34,378.63,379.0,4745.0
2025-04-29 11:40:00,379.17,379.8,379.14,379.47,3133.0,379.17,379.8,379.14,379.47,3133.0
2025-04-29 11:45:00,379.38,379.55,378.83,379.55,2850.0,379.38,379.55,378.83,379.55,2850.0
2025-04-29 11:50:00,379.53,379.61,379.13,379.61,2090.0,379.53,379.61,379.13,379.61,2090.0
2025-04-29 11:55:00,379.62,379.62,379.07,379.15,2709.0,379.62,379.62,379.07,379.15,2709.0
2025-04-29 12:00:00,379.62,379.74,379.62,379.74,300.0,379.62,379.74,379.62,379.74,300.0
2025-04-29 12:05:00,379.85,380.24,379.83,380.24,2614.0,379.85,380.24,379.83,380.24,2614.0
2025-04-29 12:10:00,380.41,380.9,380.34,380.9,2655.0,380.41,380.9,380.34,380.9,2655.0
2025-04-29 12:15:00,380.75,381.43,380.74,380.85,6999.0,380.75,381.43,380.74,380.85,6999.0
2025-04-29 12:20:00,380.84,380.86,380.08,380.09,2000.0,380.84,380.86,380.08,380.09,2000.0
2025-04-29 12:25:00,379.97,380.34,379.79,380.34,2436.0,379.97,380.34,379.79,380.34,2436.0
2025-04-29 12:30:00,380.5,380.59,380.36,380.59,700.0,380.5,380.59,380.36,380.59,700.0
2025-04-29 12:35:00,380.63,381.31,380.5,381.19,4661.0,380.63,381.31,380.5,381.19,4661.0
2025-04-29 12:40:00,380.96,382.36,380.96,382.14,5917.0,380.96,382.36,380.96,382.14,5917.0
2025-04-29 12:45:00,381.91,382.37,380.9,381.0,15401.0,381.91,382.37,380.9,381.0,15401.0
2025-04-29 12:50:00,381.01,381.04,380.32,380.63,1611.0,381.01,381.04,380.32,380.63,1611.0
2025-04-29 12:55:00,380.23,380.85,380.0,380.85,1343.0,380.23,380.85,380.0,380.85,1343.0
2025-04-29 13:00:00,380.85,381.67,380.84,381.58,1220.0,380.85,381.67,380.84,381.58,1220.0
2025-04-29 13:05:00,381.79,381.79,381.24,381.63,2673.0,381.79,381.79,381.24,381.63,2673.0
2025-04-29 13:10:00,381.36,381.58,380.79,381.25,2477.0,381.36,381.58,380.79,381.25,2477.0
2025-04-29 13:15:00,381.3,382.04,381.29,382.04,1468.0,381.3,382.04,381.29,382.04,1468.0
2025-04-29 13:20:00,382.2,382.61,382.2,382.61,1669.0,382.2,382.61,382.2,382.61,1669.0
2025-04-29 13:25:00,382.5,382.79,382.32,382.59,2379.0,382.5,382.79,382.32,382.59,2379.0
2025-04-29 13:30:00,382.8,383.38,382.48,382.5,12679.0,382.8,383.38,382.48,382.5,12679.0
2025-04-29 13:35:00,382.52,382.77,382.52,382.77,632.0,382.52,382.77,382.52,382.77,632.0
2025-04-29 13:40:00,382.94,384.05,382.77,384.05,6223.0,382.94,384.05,382.77,384.05,6223.0
2025-04-29 13:45:00,384.0,385.32,384.0,385.0,11362.0,384.0,385.32,384.0,385.0,11362.0
2025-04-29 13:50:00,385.01,385.01,384.27,384.95,5150.0,385.01,385.01,384.27,384.95,5150.0
2025-04-29 13:55:00,384.71,385.39,384.34,384.35,3988.0,384.71,385.39,384.34,384.35,3988.0
2025-04-29 14:00:00,384.61,384.61,384.26,384.38,1200.0,384.61,384.61,384.26,384.38,1200.0
2025-04-29 14:05:00,384.41,384.82,384.15,384.68,5010.0,384.41,384.82,384.15,384.68,5010.0
2025-04-29 14:10:00,384.9,385.59,384.9,385.25,5117.0,384.9,385.59,384.9,385.25,5117.0
2025-04-29 14:15:00,385.25,386.25,385.25,385.69,10791.0,385.25,386.25,385.25,385.69,10791.0
2025-04-29 14:20:00,385.75,386.05,385.47,386.05,7388.0,385.75,386.05,385.47,386.05,7388.0
2025-04-29 14:25:00,386.06,386.94,385.13,385.13,10345.0,386.06,386.94,385.13,385.13,10345.0
2025-04-29 14:30:00,385.3,385.96,385.3,385.35,4564.0,385.3,385.96,385.3,385.35,4564.0
2025-04-29 14:35:00,385.67,386.07,385.64,386.06,4068.0,385.67,386.07,385.64,386.06,4068.0
2025-04-29 14:40:00,385.94,385.94,385.11,385.11,8096.0,385.94,385.94,385.11,385.11,8096.0
2025-04-29 14:45:00,385.11,385.3,384.78,385.02,1303.0,385.11,385.3,384.78,385.02,1303.0
2025-04-29 14:50:00,385.11,385.22,384.63,385.16,6711.0,385.11,385.22,384.63,385.16,6711.0
2025-04-29 14:55:00,385.16,385.18,384.81,384.98,4609.0,385.16,385.18,384.81,384.98,4609.0
2025-04-29 15:00:00,384.99,385.47,384.98,385.22,4750.0,384.99,385.47,384.98,385.22,4750.0
2025-04-29 15:05:00,385.22,385.55,385.12,385.55,4613.0,385.22,385.55,385.12,385.55,4613.0
2025-04-29 15:10:00,385.25,385.76,384.43,384.61,14561.0,385.25,385.76,384.43,384.61,14561.0
2025-04-29 15:15:00,384.61,385.41,384.6,385.38,8128.0,384.61,385.41,384.6,385.38,8128.0
2025-04-29 15:20:00,385.26,386.28,385.22,386.19,21815.0,385.26,386.28,385.22,386.19,21815.0
2025-04-29 15:25:00,386.19,386.34,385.57,385.6,21547.0,386.19,386.34,385.57,385.6,21547.0
2025-04-29 15:30:00,385.8,386.22,385.6,385.78,18983.0,385.8,386.22,385.6,385.78,18983.0
2025-04-29 15:35:00,385.69,385.94,385.21,385.72,12776.0,385.69,385.94,385.21,385.72,12776.0
2025-04-29 15:40:00,385.63,386.13,385.48,385.87,33606.0,385.63,386.13,385.48,385.87,33606.0
2025-04-29 15:45:00,385.73,386.62,385.6,386.5,9872.0,385.73,386.62,385.6,386.5,9872.0
2025-04-29 15:50:00,386.31,387.17,385.94,386.46,38724.0,386.31,387.17,385.94,386.46,38724.0
2025-04-29 15:55:00,386.08,387.54,384.83,386.47,153184.0,386.08,387.54,384.83,386.47,153184.0
2025-04-30 09:30:00,387.26,387.26,379.9,383.14,16820.0,387.26,387.26,379.9,383.14,16820.0
2025-04-30 09:35:00,383.12,383.12,378.94,379.67,12302.0,383.12,383.12,378.94,379.67,12302.0
2025-04-30 09:40:00,379.38,379.39,377.6,378.81,6144.0,379.38,379.39,377.6,378.81,6144.0
2025-04-30 09:45:00,378.9,380.03,378.56,380.03,17309.0,378.9,380.03,378.56,380.03,17309.0
2025-04-30 09:50:00,379.81,380.0,378.19,379.85,8358.0,379.81,380.0,378.19,379.85,8358.0
2025-04-30 09:55:00,379.89,380.63,379.82,379.82,5273.0,379.89,380.63,379.82,379.82,5273.0
2025-04-30 10:00:00,380.18,381.47,379.25,379.33,11970.0,380.18,381.47,379.25,379.33,11970.0
2025-04-30 10:05:00,379.22,380.64,379.0,380.64,6385.0,379.22,380.64,379.0,380.64,6385.0
2025-04-30 10:10:00,380.62,382.52,380.29,382.23,2838.0,380.62,382.52,380.29,382.23,2838.0
2025-04-30 10:15:00,382.48,383.41,380.98,380.99,5618.0,382.48,383.41,380.98,380.99,5618.0
2025-04-30 10:20:00,380.85,381.02,380.51,381.02,2621.0,380.85,381.02,380.51,381.02,2621.0
2025-04-30 10:25:00,380.86,381.54,380.46,381.54,4629.0,380.86,381.54,380.46,381.54,4629.0
2025-04-30 10:30:00,381.2,381.89,381.18,381.64,3634.0,381.2,381.89,381.18,381.64,3634.0
2025-04-30 10:35:00,381.47,381.87,381.04,381.87,2300.0,381.47,381.87,381.04,381.87,2300.0
2025-04-30 10:40:00,381.8,382.37,380.49,381.99,4945.0,381.8,382.37,380.49,381.99,4945.0
2025-04-30 10:45:00,381.82,382.0,381.2,381.58,3054.0,381.82,382.0,381.2,381.58,3054.0
2025-04-30 10:50:00,381.98,381.98,380.83,380.85,2300.0,381.98,381.98,380.83,380.85,2300.0
2025-04-30 10:55:00,380.74,382.24,380.72,382.24,5529.0,380.74,382.24,380.72,382.24,5529.0
2025-04-30 11:00:00,382.25,382.8,382.09,382.47,4503.0,382.25,382.8,382.09,382.47,4503.0
2025-04-30 11:05:00,382.26,382.66,382.02,382.45,4090.0,382.26,382.66,382.02,382.45,4090.0
2025-04-30 11:10:00,382.18,382.79,382.18,382.18,1700.0,382.18,382.79,382.18,382.18,1700.0
2025-04-30 11:15:00,382.18,382.2,381.71,381.93,4808.0,382.18,382.2,381.71,381.93,4808.0
2025-04-30 11:20:00,382.17,382.59,381.83,381.83,4026.0,382.17,382.59,381.83,381.83,4026.0
2025-04-30 11:25:00,381.75,382.39,381.75,381.81,2035.0,381.75,382.39,381.75,381.81,2035.0
2025-04-30 11:30:00,382.03,382.52,382.03,382.1,1340.0,382.03,382.52,382.03,382.1,1340.0
2025-04-30 11:35:00,382.54,382.55,381.77,382.19,4075.0,382.54,382.55,381.77,382.19,4075.0
2025-04-30 11:40:00,382.19,382.54,381.54,382.41,3219.0,382.19,382.54,381.54,382.41,3219.0
2025-04-30 11:45:00,382.17,382.65,382.16,382.31,2390.0,382.17,382.65,382.16,382.31,2390.0
2025-04-30 11:50:00,382.58,382.72,382.24,382.72,1917.0,382.58,382.72,382.24,382.72,1917.0
2025-04-30 11:55:00,382.55,383.06,382.41,383.06,1600.0,382.55,383.06,382.41,383.06,1600.0
2025-04-30 12:00:00,383.19,384.03,382.95,384.03,5473.0,383.19,384.03,382.95,384.03,5473.0
2025-04-30 12:05:00,384.07,384.36,383.96,384.15,1373.0,384.07,384.36,383.96,384.15,1373.0
2025-04-30 12:10:00,384.12,384.29,383.8,384.29,18516.0,384.12,384.29,383.8,384.29,18516.0
2025-04-30 12:15:00,384.49,384.66,384.34,384.58,6100.0,384.49,384.66,384.34,384.58,6100.0
2025-04-30 12:20:00,384.47,384.47,383.79,383.93,7102.0,384.47,384.47,383.79,383.93,7102.0
2025-04-30 12:25:00,383.9,384.19,383.12,383.67,11578.0,383.9,384.19,383.12,383.67,11578.0
2025-04-30 12:30:00,383.68,384.19,383.44,383.58,11607.0,383.68,384.19,383.44,383.58,11607.0
2025-04-30 12:35:00,383.47,384.22,383.18,384.22,5127.0,383.47,384.22,383.18,384.22,5127.0
2025-04-30 12:40:00,384.51,384.84,384.51,384.56,1700.0,384.51,384.84,384.51,384.56,1700.0
2025-04-30 12:45:00,384.81,385.33,384.81,385.0,1600.0,384.81,385.33,384.81,385.0,1600.0
2025-04-30 12:50:00,385.1,385.56,385.09,385.56,800.0,385.1,385.56,385.09,385.56,800.0
2025-04-30 12:55:00,385.46,385.46,385.04,385.04,1934.0,385.46,385.46,385.04,385.04,1934.0
2025-04-30 13:00:00,385.11,385.46,385.1,385.46,888.0,385.11,385.46,385.1,385.46,888.0
2025-04-30 13:05:00,385.27,385.27,384.6,384.6,2881.0,385.27,385.27,384.6,384.6,2881.0
2025-04-30 13:10:00,384.4,384.42,383.86,384.35,2431.0,384.4,384.42,383.86,384.35,2431.0
2025-04-30 13:15:00,384.45,385.19,384.45,385.13,1200.0,384.45,385.19,384.45,385.13,1200.0
2025-04-30 13:20:00,385.07,385.33,385.07,385.33,624.0,385.07,385.33,385.07,385.33,624.0
2025-04-30 13:25:00,385.56,386.53,385.56,386.27,1772.0,385.56,386.53,385.56,386.27,1772.0
2025-04-30 13:30:00,386.14,386.68,386.14,386.68,1202.0,386.14,386.68,386.14,386.68,1202.0
2025-04-30 13:35:00,386.68,387.24,386.63,387.22,3032.0,386.68,387.24,386.63,387.22,3032.0
2025-04-30 13:40:00,387.22,387.34,386.75,386.84,5125.0,387.22,387.34,386.75,386.84,5125.0
2025-04-30 13:45:00,387.06,387.52,387.06,387.35,2367.0,387.06,387.52,387.06,387.35,2367.0
2025-04-30 13:50:00,387.63,388.59,387.55,388.55,14879.0,387.63,388.59,387.55,388.55,14879.0
2025-04-30 13:55:00,388.55,388.76,388.31,388.41,6640.0,388.55,388.76,388.31,388.41,6640.0
2025-04-30 14:00:00,388.39,388.41,387.45,387.57,8312.0,388.39,388.41,387.45,387.57,8312.0
2025-04-30 14:05:00,387.4,389.05,387.31,387.31,4649.0,387.4,389.05,387.31,387.31,4649.0
2025-04-30 14:10:00,387.56,388.1,387.52,387.8,3767.0,387.56,388.1,387.52,387.8,3767.0
2025-04-30 14:15:00,387.92,388.24,387.79,388.05,1605.0,387.92,388.24,387.79,388.05,1605.0
2025-04-30 14:20:00,388.14,388.15,387.61,387.98,6871.0,388.14,388.15,387.61,387.98,6871.0
2025-04-30 14:25:00,387.79,388.43,387.18,387.81,7474.0,387.79,388.43,387.18,387.81,7474.0
2025-04-30 14:30:00,387.75,387.88,387.01,387.03,3611.0,387.75,387.88,387.01,387.03,3611.0
2025-04-30 14:35:00,387.04,387.1,386.33,386.33,2311.0,387.04,387.1,386.33,386.33,2311.0
2025-04-30 14:40:00,386.34,386.34,385.7,385.95,3266.0,386.34,386.34,385.7,385.95,3266.0
2025-04-30 14:45:00,385.99,386.7,385.75,386.68,5566.0,385.99,386.7,385.75,386.68,5566.0
2025-04-30 14:50:00,386.43,386.84,386.26,386.26,6973.0,386.43,386.84,386.26,386.26,6973.0
2025-04-30 14:55:00,386.56,386.87,386.09,386.09,3956.0,386.56,386.87,386.09,386.09,3956.0
2025-04-30 15:00:00,386.51,387.16,386.38,387.16,2025.0,386.51,387.16,386.38,387.16,2025.0
2025-04-30 15:05:00,387.21,387.37,387.02,387.19,2523.0,387.21,387.37,387.02,387.19,2523.0
2025-04-30 15:10:00,387.15,387.63,386.77,386.79,8029.0,387.15,387.63,386.77,386.79,8029.0
2025-04-30 15:15:00,386.99,387.4,386.99,387.0,8460.0,386.99,387.4,386.99,387.0,8460.0
2025-04-30 15:20:00,387.08,387.81,386.96,387.69,6493.0,387.08,387.81,386.96,387.69,6493.0
2025-04-30 15:25:00,387.73,388.11,387.41,387.41,7241.0,387.73,388.11,387.41,387.41,7241.0
2025-04-30 15:30:00,387.17,387.52,387.0,387.0,5987.0,387.17,387.52,387.0,387.0,5987.0
2025-04-30 15:35:00,387.0,387.92,386.69,387.5,7117.0,387.0,387.92,386.69,387.5,7117.0
2025-04-30 15:40:00,387.53,389.07,387.52,389.07,5360.0,387.53,389.07,387.52,389.07,5360.0
2025-04-30 15:45:00,389.37,390.29,388.96,390.21,10853.0,389.37,390.29,388.96,390.21,10853.0
2025-04-30 15:50:00,389.99,392.13,389.81,392.03,12768.0,389.99,392.13,389.81,392.03,12768.0
2025-04-30 15:55:00,391.79,392.91,391.59,391.76,86976.0,391.79,392.91,391.59,391.76,86976.0
2025-05-01 09:30:00,389.48,392.57,388.3,390.09,17225.0,389.48,392.57,388.3,390.09,17225.0
2025-05-01 09:35:00,389.29,391.15,389.29,390.65,14061.0,389.29,391.15,389.29,390.65,14061.0
2025-05-01 09:40:00,390.65,390.65,387.37,388.33,7209.0,390.65,390.65,387.37,388.33,7209.0
2025-05-01 09:45:00,388.12,388.33,385.44,385.45,5367.0,388.12,388.33,385.44,385.45,5367.0
2025-05-01 09:50:00,385.33,387.09,384.56,386.31,9647.0,385.33,387.09,384.56,386.31,9647.0
2025-05-01 09:55:00,386.31,386.34,384.78,384.79,7603.0,386.31,386.34,384.78,384.79,7603.0
2025-05-01 10:00:00,385.65,386.54,384.37,386.54,9288.0,385.65,386.54,384.37,386.54,9288.0
2025-05-01 10:05:00,386.06,386.47,385.17,385.98,9362.0,386.06,386.47,385.17,385.98,9362.0
2025-05-01 10:10:00,386.08,386.59,385.54,386.59,7037.0,386.08,386.59,385.54,386.59,7037.0
2025-05-01 10:15:00,387.18,388.54,387.15,387.68,7879.0,387.18,388.54,387.15,387.68,7879.0
2025-05-01 10:20:00,387.95,389.12,387.71,388.0,12175.0,387.95,389.12,387.71,388.0,12175.0
2025-05-01 10:25:00,388.1,388.42,387.86,388.03,5559.0,388.1,388.42,387.86,388.03,5559.0
2025-05-01 10:30:00,387.87,388.41,387.36,387.63,10126.0,387.87,388.41,387.36,387.63,10126.0
2025-05-01 10:35:00,387.44,387.68,387.0,387.68,14389.0,387.44,387.68,387.0,387.68,14389.0
2025-05-01 10:40:00,387.83,387.83,386.92,386.92,4701.0,387.83,387.83,386.92,386.92,4701.0
2025-05-01 10:45:00,386.92,388.43,386.92,388.0,8811.0,386.92,388.43,386.92,388.0,8811.0
2025-05-01 10:50:00,387.84,388.51,387.83,388.32,4050.0,387.84,388.51,387.83,388.32,4050.0
2025-05-01 10:55:00,388.32,389.2,388.32,389.19,7488.0,388.32,389.2,388.32,389.19,7488.0
2025-05-01 11:00:00,389.25,389.26,387.76,387.76,10239.0,389.25,389.26,387.76,387.76,10239.0
2025-05-01 11:05:00,387.67,388.24,387.66,388.1,4645.0,387.67,388.24,387.66,388.1,4645.0
2025-05-01 11:10:00,388.08,388.11,387.81,388.11,2430.0,388.08,388.11,387.81,388.11,2430.0
2025-05-01 11:15:00,388.11,388.45,387.69,388.01,21741.0,388.11,388.45,387.69,388.01,21741.0
2025-05-01 11:20:00,387.68,388.06,387.38,387.38,5207.0,387.68,388.06,387.38,387.38,5207.0
2025-05-01 11:25:00,387.42,387.42,386.91,386.91,2269.0,387.42,387.42,386.91,386.91,2269.0
2025-05-01 11:30:00,387.11,388.13,386.91,388.08,3297.0,387.11,388.13,386.91,388.08,3297.0
2025-05-01 11:35:00,388.13,388.5,387.88,388.04,4226.0,388.13,388.5,387.88,388.04,4226.0
2025-05-01 11:40:00,387.99,388.0,387.71,387.71,800.0,387.99,388.0,387.71,387.71,800.0
2025-05-01 11:45:00,388.07,388.07,387.61,387.65,2989.0,388.07,388.07,387.61,387.65,2989.0
2025-05-01 11:50:00,387.54,388.06,387.54,387.55,2484.0,387.54,388.06,387.54,387.55,2484.0
2025-05-01 11:55:00,387.55,387.55,386.4,386.66,3927.0,387.55,387.55,386.4,386.66,3927.0
2025-05-01 12:00:00,386.56,387.07,386.37,386.8,2000.0,386.56,387.07,386.37,386.8,2000.0
2025-05-01 12:05:00,387.0,387.36,387.0,387.14,967.0,387.0,387.36,387.0,387.14,967.0
2025-05-01 12:10:00,387.13,387.13,386.3,386.77,4456.0,387.13,387.13,386.3,386.77,4456.0
2025-05-01 12:15:00,386.5,386.83,386.17,386.65,3226.0,386.5,386.83,386.17,386.65,3226.0
2025-05-01 12:20:00,386.47,386.65,385.81,385.95,2050.0,386.47,386.65,385.81,385.95,2050.0
2025-05-01 12:25:00,385.95,386.37,385.23,385.34,9514.0,385.95,386.37,385.23,385.34,9514.0
2025-05-01 12:30:00,385.28,385.81,385.27,385.59,8353.0,385.28,385.81,385.27,385.59,8353.0
2025-05-01 12:35:00,385.59,385.81,385.23,385.69,5166.0,385.59,385.81,385.23,385.69,5166.0
2025-05-01 12:40:00,385.32,385.39,384.92,385.32,1627.0,385.32,385.39,384.92,385.32,1627.0
2025-05-01 12:45:00,385.31,385.31,384.5,384.5,2118.0,385.31,385.31,384.5,384.5,2118.0
2025-05-01 12:50:00,384.73,385.85,384.73,385.85,7002.0,384.73,385.85,384.73,385.85,7002.0
2025-05-01 12:55:00,385.56,386.15,385.42,385.48,5113.0,385.56,386.15,385.42,385.48,5113.0
2025-05-01 13:00:00,385.52,385.52,384.79,385.04,7929.0,385.52,385.52,384.79,385.04,7929.0
2025-05-01 13:05:00,385.04,386.03,385.04,385.87,9248.0,385.04,386.03,385.04,385.87,9248.0
2025-05-01 13:10:00,385.86,386.0,385.69,386.0,3314.0,385.86,386.0,385.69,386.0,3314.0
2025-05-01 13:15:00,386.0,386.07,384.66,385.19,15229.0,386.0,386.07,384.66,385.19,15229.0
2025-05-01 13:20:00,385.25,385.25,384.35,384.35,2643.0,385.25,385.25,384.35,384.35,2643.0
2025-05-01 13:25:00,384.44,384.47,382.89,383.7,6920.0,384.44,384.47,382.89,383.7,6920.0
2025-05-01 13:30:00,383.55,384.53,383.53,384.48,3000.0,383.55,384.53,383.53,384.48,3000.0
2025-05-01 13:35:00,384.74,385.14,384.29,384.29,4830.0,384.74,385.14,384.29,384.29,4830.0
2025-05-01 13:40:00,384.3,384.42,383.68,384.27,3418.0,384.3,384.42,383.68,384.27,3418.0
2025-05-01 13:45:00,384.05,384.73,383.7,384.42,3398.0,384.05,384.73,383.7,384.42,3398.0
2025-05-01 13:50:00,384.57,384.57,384.09,384.22,2000.0,384.57,384.57,384.09,384.22,2000.0
2025-05-01 13:55:00,384.22,384.22,383.47,383.66,2437.0,384.22,384.22,383.47,383.66,2437.0
2025-05-01 14:00:00,383.7,384.2,383.7,384.2,1500.0,383.7,384.2,383.7,384.2,1500.0
2025-05-01 14:05:00,384.3,384.72,384.29,384.43,6747.0,384.3,384.72,384.29,384.43,6747.0
2025-05-01 14:10:00,384.66,384.68,384.56,384.56,3300.0,384.66,384.68,384.56,384.56,3300.0
2025-05-01 14:15:00,384.56,385.2,384.56,384.94,10492.0,384.56,385.2,384.56,384.94,10492.0
2025-05-01 14:20:00,384.93,385.03,384.77,384.91,2600.0,384.93,385.03,384.77,384.91,2600.0
2025-05-01 14:25:00,384.9,385.1,384.36,385.02,4755.0,384.9,385.1,384.36,385.02,4755.0
2025-05-01 14:30:00,385.03,385.27,384.87,384.87,9291.0,385.03,385.27,384.87,384.87,9291.0
2025-05-01 14:35:00,384.97,385.31,384.97,385.17,7783.0,384.97,385.31,384.97,385.17,7783.0
2025-05-01 14:40:00,385.17,385.91,384.94,385.31,8157.0,385.17,385.91,384.94,385.31,8157.0
2025-05-01 14:45:00,385.22,385.52,385.08,385.35,4718.0,385.22,385.52,385.08,385.35,4718.0
2025-05-01 14:50:00,385.3,385.3,384.47,384.61,3244.0,385.3,385.3,384.47,384.61,3244.0
2025-05-01 14:55:00,384.61,385.17,384.61,384.88,2214.0,384.61,385.17,384.61,384.88,2214.0
2025-05-01 15:00:00,384.83,385.02,384.66,385.0,3848.0,384.83,385.02,384.66,385.0,3848.0
2025-05-01 15:05:00,384.79,384.79,384.13,384.13,4503.0,384.79,384.79,384.13,384.13,4503.0
2025-05-01 15:10:00,383.91,384.75,383.74,384.75,3157.0,383.91,384.75,383.74,384.75,3157.0
2025-05-01 15:15:00,384.76,384.85,384.29,384.29,6888.0,384.76,384.85,384.29,384.29,6888.0
2025-05-01 15:20:00,384.52,384.58,384.01,384.26,20513.0,384.52,384.58,384.01,384.26,20513.0
2025-05-01 15:25:00,384.26,385.12,384.26,384.72,14546.0,384.26,385.12,384.26,384.72,14546.0
2025-05-01 15:30:00,384.71,385.11,384.39,384.59,16167.0,384.71,385.11,384.39,384.59,16167.0
2025-05-01 15:35:00,384.41,385.22,384.35,385.13,14623.0,384.41,385.22,384.35,385.13,14623.0
2025-05-01 15:40:00,385.33,385.38,384.2,384.41,18184.0,385.33,385.38,384.2,384.41,18184.0
2025-05-01 15:45:00,384.42,384.9,384.07,384.18,23518.0,384.42,384.9,384.07,384.18,23518.0
2025-05-01 15:50:00,384.18,384.18,383.75,383.8,23408.0,384.18,384.18,383.75,383.8,23408.0
2025-05-01 15:55:00,383.9,384.16,382.67,382.97,68976.0,383.9,384.16,382.67,382.97,68976.0
2025-05-02 09:30:00,386.17,387.36,384.84,385.31,15099.0,386.17,387.36,384.84,385.31,15099.0
2025-05-02 09:35:00,385.31,386.0,383.94,385.3,5600.0,385.31,386.0,383.94,385.3,5600.0
2025-05-02 09:40:00,385.49,385.49,384.1,384.49,5927.0,385.49,385.49,384.1,384.49,5927.0
2025-05-02 09:45:00,384.5,385.36,384.11,384.97,5883.0,384.5,385.36,384.11,384.97,5883.0
2025-05-02 09:50:00,384.96,385.14,384.21,384.71,6389.0,384.96,385.14,384.21,384.71,6389.0
2025-05-02 09:55:00,384.96,385.08,383.67,383.88,6573.0,384.96,385.08,383.67,383.88,6573.0
2025-05-02 10:00:00,384.04,384.29,383.2,383.21,15603.0,384.04,384.29,383.2,383.21,15603.0
2025-05-02 10:05:00,383.55,384.3,383.55,384.01,8438.0,383.55,384.3,383.55,384.01,8438.0
2025-05-02 10:10:00,384.41,384.63,383.89,384.63,12014.0,384.41,384.63,383.89,384.63,12014.0
2025-05-02 10:15:00,384.7,385.63,384.54,385.39,7243.0,384.7,385.63,384.54,385.39,7243.0
2025-05-02 10:20:00,385.35,385.35,384.36,384.67,9739.0,385.35,385.35,384.36,384.67,9739.0
2025-05-02 10:25:00,384.37,385.15,384.37,384.99,4832.0,384.37,385.15,384.37,384.99,4832.0
2025-05-02 10:30:00,385.0,385.1,384.41,384.59,6819.0,385.0,385.1,384.41,384.59,6819.0
2025-05-02 10:35:00,384.6,384.99,384.32,384.98,6719.0,384.6,384.99,384.32,384.98,6719.0
2025-05-02 10:40:00,384.98,384.98,384.25,384.34,3712.0,384.98,384.98,384.25,384.34,3712.0
2025-05-02 10:45:00,384.7,384.8,384.51,384.77,2801.0,384.7,384.8,384.51,384.77,2801.0
2025-05-02 10:50:00,384.75,384.79,384.36,384.68,5619.0,384.75,384.79,384.36,384.68,5619.0
2025-05-02 10:55:00,384.52,385.52,384.52,385.08,4806.0,384.52,385.52,384.52,385.08,4806.0
2025-05-02 11:00:00,385.12,385.24,384.36,384.58,5369.0,385.12,385.24,384.36,384.58,5369.0
2025-05-02 11:05:00,384.44,384.93,384.43,384.6,650.0,384.44,384.93,384.43,384.6,650.0
2025-05-02 11:10:00,384.72,385.0,384.26,384.95,4192.0,384.72,385.0,384.26,384.95,4192.0
2025-05-02 11:15:00,384.91,385.51,384.8,384.81,39124.0,384.91,385.51,384.8,384.81,39124.0
2025-05-02 11:20:00,384.74,384.79,384.74,384.79,300.0,384.74,384.79,384.74,384.79,300.0
2025-05-02 11:25:00,384.4,384.4,383.25,383.3,4100.0,384.4,384.4,383.25,383.3,4100.0
2025-05-02 11:30:00,383.3,383.86,383.24,383.86,3420.0,383.3,383.86,383.24,383.86,3420.0
2025-05-02 11:35:00,383.75,384.24,383.74,384.18,2562.0,383.75,384.24,383.74,384.18,2562.0
2025-05-02 11:40:00,384.18,384.34,384.0,384.24,4200.0,384.18,384.34,384.0,384.24,4200.0
2025-05-02 11:45:00,384.24,384.31,384.05,384.16,3911.0,384.24,384.31,384.05,384.16,3911.0
2025-05-02 11:50:00,384.22,384.24,383.43,383.46,5511.0,384.22,384.24,383.43,383.46,5511.0
2025-05-02 11:55:00,384.11,384.11,383.99,383.99,1300.0,384.11,384.11,383.99,383.99,1300.0
2025-05-02 12:00:00,384.08,384.72,384.03,384.33,7463.0,384.08,384.72,384.03,384.33,7463.0
2025-05-02 12:05:00,384.59,384.63,383.74,383.74,5014.0,384.59,384.63,383.74,383.74,5014.0
2025-05-02 12:10:00,383.92,384.71,383.92,384.6,1923.0,383.92,384.71,383.92,384.6,1923.0
2025-05-02 12:15:00,384.62,385.25,384.3,385.25,3456.0,384.62,385.25,384.3,385.25,3456.0
2025-05-02 12:20:00,385.4,385.69,384.55,384.55,2772.0,385.4,385.69,384.55,384.55,2772.0
2025-05-02 12:25:00,384.63,384.73,384.43,384.54,1000.0,384.63,384.73,384.43,384.54,1000.0
2025-05-02 12:30:00,384.69,384.71,384.46,384.52,1904.0,384.69,384.71,384.46,384.52,1904.0
2025-05-02 12:35:00,384.48,384.48,383.88,384.02,7364.0,384.48,384.48,383.88,384.02,7364.0
2025-05-02 12:40:00,383.85,383.89,383.53,383.89,1244.0,383.85,383.89,383.53,383.89,1244.0
2025-05-02 12:45:00,383.8,383.91,383.66,383.68,1414.0,383.8,383.91,383.66,383.68,1414.0
2025-05-02 12:50:00,383.7,384.02,383.55,383.93,2401.0,383.7,384.02,383.55,383.93,2401.0
2025-05-02 12:55:00,383.94,383.95,383.69,383.74,1100.0,383.94,383.95,383.69,383.74,1100.0
2025-05-02 13:00:00,383.59,383.92,383.52,383.79,2609.0,383.59,383.92,383.52,383.79,2609.0
2025-05-02 13:05:00,383.66,383.72,383.6,383.61,1104.0,383.66,383.72,383.6,383.61,1104.0
2025-05-02 13:10:00,383.6,384.13,383.31,383.95,4067.0,383.6,384.13,383.31,383.95,4067.0
2025-05-02 13:15:00,383.77,384.0,383.75,383.9,1630.0,383.77,384.0,383.75,383.9,1630.0
2025-05-02 13:20:00,383.9,384.2,383.89,384.03,7185.0,383.9,384.2,383.89,384.03,7185.0
2025-05-02 13:25:00,384.03,384.2,383.98,384.05,6300.0,384.03,384.2,383.98,384.05,6300.0
2025-05-02 13:30:00,384.04,384.63,384.03,384.45,8170.0,384.04,384.63,384.03,384.45,8170.0
2025-05-02 13:35:00,384.61,385.43,384.5,385.39,10928.0,384.61,385.43,384.5,385.39,10928.0
2025-05-02 13:40:00,385.53,386.02,385.53,386.02,1200.0,385.53,386.02,385.53,386.02,1200.0
2025-05-02 13:45:00,386.59,386.66,385.29,385.33,10975.0,386.59,386.66,385.29,385.33,10975.0
2025-05-02 13:50:00,385.27,385.44,384.84,385.44,9166.0,385.27,385.44,384.84,385.44,9166.0
2025-05-02 13:55:00,385.44,385.45,385.44,385.44,2300.0,385.44,385.45,385.44,385.44,2300.0
2025-05-02 14:00:00,385.44,386.01,385.44,386.01,12860.0,385.44,386.01,385.44,386.01,12860.0
2025-05-02 14:05:00,386.31,386.31,385.72,385.86,5415.0,386.31,386.31,385.72,385.86,5415.0
2025-05-02 14:10:00,385.86,385.86,384.96,385.17,7019.0,385.86,385.86,384.96,385.17,7019.0
2025-05-02 14:15:00,385.15,385.33,384.97,385.06,6220.0,385.15,385.33,384.97,385.06,6220.0
2025-05-02 14:20:00,385.11,385.11,384.89,385.08,5211.0,385.11,385.11,384.89,385.08,5211.0
2025-05-02 14:25:00,385.08,386.0,385.07,385.87,4927.0,385.08,386.0,385.07,385.87,4927.0
2025-05-02 14:30:00,386.0,386.57,385.99,386.57,8325.0,386.0,386.57,385.99,386.57,8325.0
2025-05-02 14:35:00,386.89,387.33,386.76,387.15,5108.0,386.89,387.33,386.76,387.15,5108.0
2025-05-02 14:40:00,387.25,387.31,387.05,387.29,1295.0,387.25,387.31,387.05,387.29,1295.0
2025-05-02 14:45:00,387.3,387.48,385.84,385.84,10730.0,387.3,387.48,385.84,385.84,10730.0
2025-05-02 14:50:00,386.04,386.04,385.5,385.79,7349.0,386.04,386.04,385.5,385.79,7349.0
2025-05-02 14:55:00,385.62,385.74,385.03,385.33,9350.0,385.62,385.74,385.03,385.33,9350.0
2025-05-02 15:00:00,385.33,385.77,385.28,385.63,14542.0,385.33,385.77,385.28,385.63,14542.0
2025-05-02 15:05:00,385.52,385.52,385.0,385.21,9251.0,385.52,385.52,385.0,385.21,9251.0
2025-05-02 15:10:00,385.21,385.22,384.78,385.15,6759.0,385.21,385.22,384.78,385.15,6759.0
2025-05-02 15:15:00,385.17,385.25,385.09,385.25,5768.0,385.17,385.25,385.09,385.25,5768.0
2025-05-02 15:20:00,385.32,385.96,385.08,385.24,23198.0,385.32,385.96,385.08,385.24,23198.0
2025-05-02 15:25:00,385.24,385.61,385.14,385.49,9870.0,385.24,385.61,385.14,385.49,9870.0
2025-05-02 15:30:00,385.48,385.69,385.26,385.47,11299.0,385.48,385.69,385.26,385.47,11299.0
2025-05-02 15:35:00,385.47,386.11,385.44,386.11,15152.0,385.47,386.11,385.44,386.11,15152.0
2025-05-02 15:40:00,386.11,386.11,385.4,385.56,31634.0,386.11,386.11,385.4,385.56,31634.0
2025-05-02 15:45:00,385.56,385.72,385.19,385.35,11315.0,385.56,385.72,385.19,385.35,11315.0
2025-05-02 15:50:00,385.42,387.3,385.2,386.72,76641.0,385.42,387.3,385.2,386.72,76641.0
2025-05-02 15:55:00,386.62,386.63,384.81,384.83,196245.0,386.62,386.63,384.81,384.83,196245.0
2025-05-05 09:30:00,385.07,385.29,382.94,383.3,21290.0,385.07,385.29,382.94,383.3,21290.0
2025-05-05 09:35:00,384.09,385.98,383.86,385.5,10941.0,384.09,385.98,383.86,385.5,10941.0
2025-05-05 09:40:00,385.59,386.38,384.73,385.89,10985.0,385.59,386.38,384.73,385.89,10985.0
2025-05-05 09:45:00,385.72,386.81,385.29,386.81,15736.0,385.72,386.81,385.29,386.81,15736.0
2025-05-05 09:50:00,387.07,388.61,386.79,388.01,2993.0,387.07,388.61,386.79,388.01,2993.0
2025-05-05 09:55:00,388.19,389.92,388.19,389.58,3476.0,388.19,389.92,388.19,389.58,3476.0
2025-05-05 10:00:00,390.0,392.34,389.45,390.57,6718.0,390.0,392.34,389.45,390.57,6718.0
2025-05-05 10:05:00,390.61,391.46,389.54,391.18,6200.0,390.61,391.46,389.54,391.18,6200.0
2025-05-05 10:10:00,391.02,391.93,390.48,391.93,3800.0,391.02,391.93,390.48,391.93,3800.0
2025-05-05 10:15:00,391.99,392.61,391.4,392.02,4996.0,391.99,392.61,391.4,392.02,4996.0
2025-05-05 10:20:00,391.86,392.02,391.28,391.28,3708.0,391.86,392.02,391.28,391.28,3708.0
2025-05-05 10:25:00,391.39,392.04,391.29,391.36,4557.0,391.39,392.04,391.29,391.36,4557.0
2025-05-05 10:30:00,391.4,391.72,390.52,390.64,10402.0,391.4,391.72,390.52,390.64,10402.0
2025-05-05 10:35:00,390.82,391.45,390.72,391.36,7384.0,390.82,391.45,390.72,391.36,7384.0
2025-05-05 10:40:00,391.38,392.35,391.38,391.71,5773.0,391.38,392.35,391.38,391.71,5773.0
2025-05-05 10:45:00,391.43,392.51,391.0,392.5,44556.0,391.43,392.51,391.0,392.5,44556.0
2025-05-05 10:50:00,392.5,392.5,391.31,391.62,4876.0,392.5,392.5,391.31,391.62,4876.0
2025-05-05 10:55:00,391.81,393.12,391.81,392.86,12487.0,391.81,393.12,391.81,392.86,12487.0
2025-05-05 11:00:00,392.88,394.14,392.85,392.99,10980.0,392.88,394.14,392.85,392.99,10980.0
2025-05-05 11:05:00,393.04,393.17,392.62,392.67,2404.0,393.04,393.17,392.62,392.67,2404.0
2025-05-05 11:10:00,392.87,393.23,392.41,392.43,3415.0,392.87,393.23,392.41,392.43,3415.0
2025-05-05 11:15:00,392.37,392.84,392.18,392.84,2351.0,392.37,392.84,392.18,392.84,2351.0
2025-05-05 11:20:00,393.56,393.56,393.19,393.26,5923.0,393.56,393.56,393.19,393.26,5923.0
2025-05-05 11:25:00,393.24,393.3,392.96,393.3,1318.0,393.24,393.3,392.96,393.3,1318.0
2025-05-05 11:30:00,393.4,393.64,393.26,393.44,2605.0,393.4,393.64,393.26,393.44,2605.0
2025-05-05 11:35:00,393.54,394.62,393.54,394.62,5300.0,393.54,394.62,393.54,394.62,5300.0
2025-05-05 11:40:00,394.83,395.79,394.64,394.64,4757.0,394.83,395.79,394.64,394.64,4757.0
2025-05-05 11:45:00,394.65,394.75,393.97,393.97,2200.0,394.65,394.75,393.97,393.97,2200.0
2025-05-05 11:50:00,394.52,394.52,394.31,394.41,300.0,394.52,394.52,394.31,394.41,300.0
2025-05-05 11:55:00,394.77,395.02,394.77,394.96,1635.0,394.77,395.02,394.77,394.96,1635.0
2025-05-05 12:00:00,394.81,395.53,394.81,395.46,2012.0,394.81,395.53,394.81,395.46,2012.0
2025-05-05 12:05:00,395.75,396.21,395.34,395.34,5553.0,395.75,396.21,395.34,395.34,5553.0
2025-05-05 12:10:00,395.42,395.78,395.34,395.34,1789.0,395.42,395.78,395.34,395.34,1789.0
2025-05-05 12:15:00,395.54,395.85,395.25,395.84,1010.0,395.54,395.85,395.25,395.84,1010.0
2025-05-05 12:20:00,395.8,396.72,395.79,396.66,9011.0,395.8,396.72,395.79,396.66,9011.0
2025-05-05 12:25:00,396.97,397.95,396.96,397.57,10042.0,396.97,397.95,396.96,397.57,10042.0
2025-05-05 12:30:00,397.64,397.64,397.35,397.63,4289.0,397.64,397.64,397.35,397.63,4289.0
2025-05-05 12:35:00,397.66,398.01,397.63,398.0,507.0,397.66,398.01,397.63,398.0,507.0
2025-05-05 12:40:00,398.4,398.86,397.89,397.89,8656.0,398.4,398.86,397.89,397.89,8656.0
2025-05-05 12:45:00,397.9,398.05,397.88,398.01,1186.0,397.9,398.05,397.88,398.01,1186.0
2025-05-05 12:50:00,397.95,398.55,397.48,398.31,6959.0,397.95,398.55,397.48,398.31,6959.0
2025-05-05 12:55:00,398.23,398.64,398.05,398.6,6742.0,398.23,398.64,398.05,398.6,6742.0
2025-05-05 13:00:00,398.77,399.29,397.97,397.98,10208.0,398.77,399.29,397.97,397.98,10208.0
2025-05-05 13:05:00,398.23,398.51,397.8,398.25,5928.0,398.23,398.51,397.8,398.25,5928.0
2025-05-05 13:10:00,398.05,398.76,398.03,398.43,4934.0,398.05,398.76,398.03,398.43,4934.0
2025-05-05 13:15:00,398.55,398.73,398.45,398.63,3595.0,398.55,398.73,398.45,398.63,3595.0
2025-05-05 13:20:00,398.68,398.95,398.47,398.88,9567.0,398.68,398.95,398.47,398.88,9567.0
2025-05-05 13:25:00,399.05,399.39,398.76,399.08,4914.0,399.05,399.39,398.76,399.08,4914.0
2025-05-05 13:30:00,399.35,399.87,399.28,399.78,2667.0,399.35,399.87,399.28,399.78,2667.0
2025-05-05 13:35:00,399.67,399.94,398.72,398.75,7295.0,399.67,399.94,398.72,398.75,7295.0
2025-05-05 13:40:00,398.72,398.73,397.88,398.73,3520.0,398.72,398.73,397.88,398.73,3520.0
2025-05-05 13:45:00,398.77,399.68,398.76,398.99,4092.0,398.77,399.68,398.76,398.99,4092.0
2025-05-05 13:50:00,398.98,398.98,398.63,398.86,1176.0,398.98,398.98,398.63,398.86,1176.0
2025-05-05 13:55:00,398.98,399.29,398.66,398.75,3809.0,398.98,399.29,398.66,398.75,3809.0
2025-05-05 14:00:00,398.7,399.24,398.57,399.09,4450.0,398.7,399.24,398.57,399.09,4450.0
2025-05-05 14:05:00,399.09,399.14,398.77,399.0,4408.0,399.09,399.14,398.77,399.0,4408.0
2025-05-05 14:10:00,398.9,399.2,398.09,398.09,9190.0,398.9,399.2,398.09,398.09,9190.0
2025-05-05 14:15:00,398.13,398.25,397.86,398.25,5433.0,398.13,398.25,397.86,398.25,5433.0
2025-05-05 14:20:00,398.19,398.19,397.93,398.17,3554.0,398.19,398.19,397.93,398.17,3554.0
2025-05-05 14:25:00,398.17,398.6,397.48,397.64,6456.0,398.17,398.6,397.48,397.64,6456.0
2025-05-05 14:30:00,397.37,397.66,397.02,397.63,5517.0,397.37,397.66,397.02,397.63,5517.0
2025-05-05 14:35:00,397.67,397.67,397.13,397.24,2574.0,397.67,397.67,397.13,397.24,2574.0
2025-05-05 14:40:00,397.45,398.21,397.45,397.96,4564.0,397.45,398.21,397.45,397.96,4564.0
2025-05-05 14:45:00,397.74,397.92,396.72,396.97,4108.0,397.74,397.92,396.72,396.97,4108.0
2025-05-05 14:50:00,396.93,397.63,396.93,397.42,8283.0,396.93,397.63,396.93,397.42,8283.0
2025-05-05 14:55:00,397.25,397.66,397.01,397.21,6032.0,397.25,397.66,397.01,397.21,6032.0
2025-05-05 15:00:00,397.2,397.2,396.51,396.7,3759.0,397.2,397.2,396.51,396.7,3759.0
2025-05-05 15:05:00,396.8,396.9,396.38,396.9,3693.0,396.8,396.9,396.38,396.9,3693.0
2025-05-05 15:10:00,396.83,396.95,395.91,396.12,5810.0,396.83,396.95,395.91,396.12,5810.0
2025-05-05 15:15:00,396.22,396.5,395.83,396.18,4200.0,396.22,396.5,395.83,396.18,4200.0
2025-05-05 15:20:00,396.06,396.55,395.76,395.91,5593.0,396.06,396.55,395.76,395.91,5593.0
2025-05-05 15:25:00,396.11,396.29,395.78,395.78,5223.0,396.11,396.29,395.78,395.78,5223.0
2025-05-05 15:30:00,395.73,396.05,395.28,395.81,6119.0,395.73,396.05,395.28,395.81,6119.0
2025-05-05 15:35:00,395.81,395.98,395.19,395.24,6813.0,395.81,395.98,395.19,395.24,6813.0
2025-05-05 15:40:00,395.36,395.46,394.7,395.17,7745.0,395.36,395.46,394.7,395.17,7745.0
2025-05-05 15:45:00,395.17,395.39,394.52,394.58,10160.0,395.17,395.39,394.52,394.58,10160.0
2025-05-05 15:50:00,394.65,395.16,394.02,394.4,14765.0,394.65,395.16,394.02,394.4,14765.0
2025-05-05 15:55:00,394.59,394.66,393.65,394.24,56254.0,394.59,394.66,393.65,394.24,56254.0
2025-05-06 09:30:00,392.37,395.55,390.5,394.79,17573.0,392.37,395.55,390.5,394.79,17573.0
2025-05-06 09:35:00,395.17,396.11,393.49,393.96,6741.0,395.17,396.11,393.49,393.96,6741.0
2025-05-06 09:40:00,394.24,394.56,393.69,393.69,1056.0,394.24,394.56,393.69,393.69,1056.0
2025-05-06 09:45:00,394.0,394.51,393.33,394.02,6491.0,394.0,394.51,393.33,394.02,6491.0
2025-05-06 09:50:00,394.09,395.16,393.95,394.29,14011.0,394.09,395.16,393.95,394.29,14011.0
2025-05-06 09:55:00,394.29,394.62,393.75,394.58,17588.0,394.29,394.62,393.75,394.58,17588.0
2025-05-06 10:00:00,394.6,394.67,392.41,394.6,5756.0,394.6,394.67,392.41,394.6,5756.0
2025-05-06 10:05:00,395.03,396.39,394.88,396.12,2238.0,395.03,396.39,394.88,396.12,2238.0
2025-05-06 10:10:00,395.98,396.33,395.82,396.1,5035.0,395.98,396.33,395.82,396.1,5035.0
2025-05-06 10:15:00,396.33,396.94,396.19,396.91,1100.0,396.33,396.94,396.19,396.91,1100.0
2025-05-06 10:20:00,397.02,397.47,397.01,397.26,3650.0,397.02,397.47,397.01,397.26,3650.0
2025-05-06 10:25:00,397.12,397.77,396.09,397.49,5719.0,397.12,397.77,396.09,397.49,5719.0
2025-05-06 10:30:00,397.62,398.77,397.62,398.49,5823.0,397.62,398.77,397.62,398.49,5823.0
2025-05-06 10:35:00,398.89,398.99,397.72,397.86,4165.0,398.89,398.99,397.72,397.86,4165.0
2025-05-06 10:40:00,397.94,398.78,397.93,398.09,4200.0,397.94,398.78,397.93,398.09,4200.0
2025-05-06 10:45:00,398.51,399.35,398.51,399.0,3539.0,398.51,399.35,398.51,399.0,3539.0
2025-05-06 10:50:00,398.98,399.14,398.8,399.14,1556.0,398.98,399.14,398.8,399.14,1556.0
2025-05-06 10:55:00,399.38,400.31,399.38,400.31,10778.0,399.38,400.31,399.38,400.31,10778.0
2025-05-06 11:00:00,400.66,400.83,399.48,399.67,13240.0,400.66,400.83,399.48,399.67,13240.0
2025-05-06 11:05:00,399.93,400.4,399.92,400.05,3352.0,399.93,400.4,399.92,400.05,3352.0
2025-05-06 11:10:00,400.22,400.22,399.49,399.75,4720.0,400.22,400.22,399.49,399.75,4720.0
2025-05-06 11:15:00,399.76,400.03,399.56,399.9,1380.0,399.76,400.03,399.56,399.9,1380.0
2025-05-06 11:20:00,399.85,399.85,398.67,398.74,5683.0,399.85,399.85,398.67,398.74,5683.0
2025-05-06 11:25:00,398.75,399.16,398.71,398.99,1500.0,398.75,399.16,398.71,398.99,1500.0
2025-05-06 11:30:00,399.09,399.6,398.55,399.6,4007.0,399.09,399.6,398.55,399.6,4007.0
2025-05-06 11:35:00,399.48,399.48,398.91,398.93,3048.0,399.48,399.48,398.91,398.93,3048.0
2025-05-06 11:40:00,399.3,399.56,398.86,399.02,4546.0,399.3,399.56,398.86,399.02,4546.0
2025-05-06 11:45:00,399.18,399.18,398.76,398.77,4047.0,399.18,399.18,398.76,398.77,4047.0
2025-05-06 11:50:00,398.77,398.77,398.23,398.35,4968.0,398.77,398.77,398.23,398.35,4968.0
2025-05-06 11:55:00,398.42,398.68,398.41,398.56,1400.0,398.42,398.68,398.41,398.56,1400.0
2025-05-06 12:00:00,398.74,399.1,398.7,399.09,1755.0,398.74,399.1,398.7,399.09,1755.0
2025-05-06 12:05:00,399.19,399.19,398.86,398.88,1644.0,399.19,399.19,398.86,398.88,1644.0
2025-05-06 12:10:00,399.06,401.43,399.06,401.16,4052.0,399.06,401.43,399.06,401.16,4052.0
2025-05-06 12:15:00,401.16,401.2,400.39,400.62,7989.0,401.16,401.2,400.39,400.62,7989.0
2025-05-06 12:20:00,400.6,400.6,399.46,399.55,2674.0,400.6,400.6,399.46,399.55,2674.0
2025-05-06 12:25:00,399.76,399.83,399.23,399.24,2300.0,399.76,399.83,399.23,399.24,2300.0
2025-05-06 12:30:00,399.21,399.51,399.03,399.38,1672.0,399.21,399.51,399.03,399.38,1672.0
2025-05-06 12:35:00,399.24,399.29,398.76,399.22,2417.0,399.24,399.29,398.76,399.22,2417.0
2025-05-06 12:40:00,399.12,399.13,398.71,399.13,1800.0,399.12,399.13,398.71,399.13,1800.0
2025-05-06 12:45:00,398.76,399.21,398.76,399.02,600.0,398.76,399.21,398.76,399.02,600.0
2025-05-06 12:50:00,398.79,399.12,398.46,398.46,7655.0,398.79,399.12,398.46,398.46,7655.0
2025-05-06 12:55:00,398.59,399.25,398.4,399.25,5144.0,398.59,399.25,398.4,399.25,5144.0
2025-05-06 13:00:00,399.42,400.03,399.19,399.19,3100.0,399.42,400.03,399.19,399.19,3100.0
2025-05-06 13:05:00,399.08,399.83,399.07,399.83,1110.0,399.08,399.83,399.07,399.83,1110.0
2025-05-06 13:10:00,399.65,399.68,399.49,399.5,1111.0,399.65,399.68,399.49,399.5,1111.0
2025-05-06 13:15:00,399.59,400.0,399.58,399.99,1515.0,399.59,400.0,399.58,399.99,1515.0
2025-05-06 13:20:00,399.76,400.21,399.46,399.5,6132.0,399.76,400.21,399.46,399.5,6132.0
2025-05-06 13:25:00,399.82,400.11,399.82,399.99,1000.0,399.82,400.11,399.82,399.99,1000.0
2025-05-06 13:30:00,400.13,400.54,400.13,400.54,400.0,400.13,400.54,400.13,400.54,400.0
2025-05-06 13:35:00,400.3,400.35,400.07,400.25,2230.0,400.3,400.35,400.07,400.25,2230.0
2025-05-06 13:40:00,400.1,400.1,399.67,399.98,2327.0,400.1,400.1,399.67,399.98,2327.0
2025-05-06 13:45:00,400.02,400.08,399.67,399.85,4565.0,400.02,400.08,399.67,399.85,4565.0
2025-05-06 13:50:00,399.94,399.94,399.4,399.56,1406.0,399.94,399.94,399.4,399.56,1406.0
2025-05-06 13:55:00,399.4,400.11,399.4,399.92,2200.0,399.4,400.11,399.4,399.92,2200.0
2025-05-06 14:00:00,400.3,400.75,400.17,400.56,3700.0,400.3,400.75,400.17,400.56,3700.0
2025-05-06 14:05:00,400.56,400.57,399.94,400.26,2030.0,400.56,400.57,399.94,400.26,2030.0
2025-05-06 14:10:00,400.08,400.29,399.96,400.18,2100.0,400.08,400.29,399.96,400.18,2100.0
2025-05-06 14:15:00,400.21,400.63,400.2,400.63,1962.0,400.21,400.63,400.2,400.63,1962.0
2025-05-06 14:20:00,400.85,401.03,400.81,401.03,919.0,400.85,401.03,400.81,401.03,919.0
2025-05-06 14:25:00,400.83,401.49,400.83,401.38,1700.0,400.83,401.49,400.83,401.38,1700.0
2025-05-06 14:30:00,401.52,401.55,400.89,400.97,12237.0,401.52,401.55,400.89,400.97,12237.0
2025-05-06 14:35:00,400.98,401.61,400.97,401.42,2100.0,400.98,401.61,400.97,401.42,2100.0
2025-05-06 14:40:00,401.42,401.42,401.11,401.29,3067.0,401.42,401.42,401.11,401.29,3067.0
2025-05-06 14:45:00,401.19,401.68,401.01,401.68,7637.0,401.19,401.68,401.01,401.68,7637.0
2025-05-06 14:50:00,401.56,401.67,401.13,401.3,4691.0,401.56,401.67,401.13,401.3,4691.0
2025-05-06 14:55:00,401.12,402.05,401.12,401.69,6031.0,401.12,402.05,401.12,401.69,6031.0
2025-05-06 15:00:00,401.69,402.2,401.69,402.08,1755.0,401.69,402.2,401.69,402.08,1755.0
2025-05-06 15:05:00,402.08,402.22,401.73,402.09,9145.0,402.08,402.22,401.73,402.09,9145.0
2025-05-06 15:10:00,402.0,402.34,401.82,402.32,3834.0,402.0,402.34,401.82,402.32,3834.0
2025-05-06 15:15:00,402.22,402.42,402.09,402.28,5395.0,402.22,402.42,402.09,402.28,5395.0
2025-05-06 15:20:00,402.29,402.62,401.81,402.02,4382.0,402.29,402.62,401.81,402.02,4382.0
2025-05-06 15:25:00,402.1,402.31,401.58,401.58,6902.0,402.1,402.31,401.58,401.58,6902.0
2025-05-06 15:30:00,401.72,402.14,401.33,401.33,7205.0,401.72,402.14,401.33,401.33,7205.0
2025-05-06 15:35:00,401.63,401.63,400.59,400.86,6387.0,401.63,401.63,400.59,400.86,6387.0
2025-05-06 15:40:00,400.86,401.43,400.8,401.41,3311.0,400.86,401.43,400.8,401.41,3311.0
2025-05-06 15:45:00,401.41,401.68,401.15,401.49,4053.0,401.41,401.68,401.15,401.49,4053.0
2025-05-06 15:50:00,401.54,402.05,400.84,402.0,16863.0,401.54,402.05,400.84,402.0,16863.0
2025-05-06 15:55:00,402.33,402.84,401.67,402.03,47798.0,402.33,402.84,401.67,402.03,47798.0
2025-05-07 09:30:00,403.29,407.87,403.29,406.09,23481.0,403.29,407.87,403.29,406.09,23481.0
2025-05-07 09:35:00,405.89,407.4,404.75,404.75,9894.0,405.89,407.4,404.75,404.75,9894.0
2025-05-07 09:40:00,404.72,406.5,404.71,405.13,9288.0,404.72,406.5,404.71,405.13,9288.0
2025-05-07 09:45:00,405.13,405.79,403.86,403.93,10719.0,405.13,405.79,403.86,403.93,10719.0
2025-05-07 09:50:00,404.68,406.03,404.46,406.03,5450.0,404.68,406.03,404.46,406.03,5450.0
2025-05-07 09:55:00,406.12,407.19,406.03,406.75,8945.0,406.12,407.19,406.03,406.75,8945.0
2025-05-07 10:00:00,406.75,407.02,406.3,406.92,3288.0,406.75,407.02,406.3,406.92,3288.0
2025-05-07 10:05:00,406.91,407.01,405.46,405.47,11275.0,406.91,407.01,405.46,405.47,11275.0
2025-05-07 10:10:00,405.71,405.8,405.34,405.49,4821.0,405.71,405.8,405.34,405.49,4821.0
2025-05-07 10:15:00,405.61,405.62,404.26,404.96,6460.0,405.61,405.62,404.26,404.96,6460.0
2025-05-07 10:20:00,405.09,405.26,404.25,405.03,4600.0,405.09,405.26,404.25,405.03,4600.0
2025-05-07 10:25:00,405.07,405.78,404.7,405.67,2910.0,405.07,405.78,404.7,405.67,2910.0
2025-05-07 10:30:00,405.84,406.28,405.11,405.15,3903.0,405.84,406.28,405.11,405.15,3903.0
2025-05-07 10:35:00,405.05,405.05,404.68,404.68,1900.0,405.05,405.05,404.68,404.68,1900.0
2025-05-07 10:40:00,404.68,405.24,404.29,405.17,4499.0,404.68,405.24,404.29,405.17,4499.0
2025-05-07 10:45:00,405.49,405.54,404.91,404.95,2800.0,405.49,405.54,404.91,404.95,2800.0
2025-05-07 10:50:00,404.93,404.98,404.26,404.28,4391.0,404.93,404.98,404.26,404.28,4391.0
2025-05-07 10:55:00,404.22,404.35,403.59,404.19,7405.0,404.22,404.35,403.59,404.19,7405.0
2025-05-07 11:00:00,404.21,404.21,403.44,403.84,6036.0,404.21,404.21,403.44,403.84,6036.0
2025-05-07 11:05:00,403.67,404.6,403.67,404.09,1600.0,403.67,404.6,403.67,404.09,1600.0
2025-05-07 11:10:00,404.15,404.16,403.38,403.38,3496.0,404.15,404.16,403.38,403.38,3496.0
2025-05-07 11:15:00,403.37,403.47,402.9,403.29,4100.0,403.37,403.47,402.9,403.29,4100.0
2025-05-07 11:20:00,403.29,403.82,402.96,403.82,2966.0,403.29,403.82,402.96,403.82,2966.0
2025-05-07 11:25:00,403.81,403.86,403.56,403.64,3311.0,403.81,403.86,403.56,403.64,3311.0
2025-05-07 11:30:00,403.41,403.68,402.98,403.28,6114.0,403.41,403.68,402.98,403.28,6114.0
2025-05-07 11:35:00,403.52,403.65,402.83,403.06,4771.0,403.52,403.65,402.83,403.06,4771.0
2025-05-07 11:40:00,403.05,403.35,402.86,402.97,2200.0,403.05,403.35,402.86,402.97,2200.0
2025-05-07 11:45:00,403.05,403.35,400.87,401.22,18058.0,403.05,403.35,400.87,401.22,18058.0
2025-05-07 11:50:00,401.09,402.63,400.95,402.63,10460.0,401.09,402.63,400.95,402.63,10460.0
2025-05-07 11:55:00,402.37,402.37,401.76,402.04,7637.0,402.37,402.37,401.76,402.04,7637.0
2025-05-07 12:00:00,402.18,402.5,402.16,402.25,1505.0,402.18,402.5,402.16,402.25,1505.0
2025-05-07 12:05:00,402.28,402.28,401.48,401.48,2528.0,402.28,402.28,401.48,401.48,2528.0
2025-05-07 12:10:00,401.1,401.68,401.09,401.53,1330.0,401.1,401.68,401.09,401.53,1330.0
2025-05-07 12:15:00,401.52,401.74,401.22,401.58,2800.0,401.52,401.74,401.22,401.58,2800.0
2025-05-07 12:20:00,401.31,401.52,400.96,401.52,4109.0,401.31,401.52,400.96,401.52,4109.0
2025-05-07 12:25:00,401.55,401.67,401.28,401.46,1900.0,401.55,401.67,401.28,401.46,1900.0
2025-05-07 12:30:00,401.54,402.06,401.5,402.02,1400.0,401.54,402.06,401.5,402.02,1400.0
2025-05-07 12:35:00,402.25,402.4,402.25,402.31,800.0,402.25,402.4,402.25,402.31,800.0
2025-05-07 12:40:00,402.52,402.82,402.42,402.67,8941.0,402.52,402.82,402.42,402.67,8941.0
2025-05-07 12:45:00,402.66,402.66,402.42,402.59,1631.0,402.66,402.66,402.42,402.59,1631.0
2025-05-07 12:50:00,402.45,403.58,402.4,403.58,6693.0,402.45,403.58,402.4,403.58,6693.0
2025-05-07 12:55:00,403.86,404.05,403.86,403.99,1221.0,403.86,404.05,403.86,403.99,1221.0
2025-05-07 13:00:00,403.77,404.48,403.76,404.48,997.0,403.77,404.48,403.76,404.48,997.0
2025-05-07 13:05:00,404.47,404.64,404.44,404.61,2071.0,404.47,404.64,404.44,404.61,2071.0
2025-05-07 13:10:00,404.83,405.28,404.83,405.25,1310.0,404.83,405.28,404.83,405.25,1310.0
2025-05-07 13:15:00,405.25,405.31,405.06,405.24,1957.0,405.25,405.31,405.06,405.24,1957.0
2025-05-07 13:20:00,405.22,405.66,405.03,405.65,2087.0,405.22,405.66,405.03,405.65,2087.0
2025-05-07 13:25:00,405.49,405.65,405.37,405.39,2796.0,405.49,405.65,405.37,405.39,2796.0
2025-05-07 13:30:00,405.54,405.55,405.03,405.03,4214.0,405.54,405.55,405.03,405.03,4214.0
2025-05-07 13:35:00,405.02,405.04,404.8,404.8,1300.0,405.02,405.04,404.8,404.8,1300.0
2025-05-07 13:40:00,404.73,404.73,403.92,404.34,3821.0,404.73,404.73,403.92,404.34,3821.0
2025-05-07 13:45:00,404.5,404.85,404.49,404.66,800.0,404.5,404.85,404.49,404.66,800.0
2025-05-07 13:50:00,404.68,404.74,403.72,403.98,3948.0,404.68,404.74,403.72,403.98,3948.0
2025-05-07 13:55:00,404.17,404.36,404.08,404.08,1300.0,404.17,404.36,404.08,404.08,1300.0
2025-05-07 14:00:00,404.08,404.97,403.7,403.88,10274.0,404.08,404.97,403.7,403.88,10274.0
2025-05-07 14:05:00,404.15,404.15,402.06,402.53,7576.0,404.15,404.15,402.06,402.53,7576.0
2025-05-07 14:10:00,402.93,403.15,402.41,403.12,4209.0,402.93,403.15,402.41,403.12,4209.0
2025-05-07 14:15:00,402.9,402.94,402.19,402.49,6620.0,402.9,402.94,402.19,402.49,6620.0
2025-05-07 14:20:00,402.76,403.59,402.71,403.03,5361.0,402.76,403.59,402.71,403.03,5361.0
2025-05-07 14:25:00,402.99,403.41,402.99,403.41,1583.0,402.99,403.41,402.99,403.41,1583.0
2025-05-07 14:30:00,403.55,404.19,403.18,403.89,5228.0,403.55,404.19,403.18,403.89,5228.0
2025-05-07 14:35:00,404.0,405.03,403.68,404.77,10895.0,404.0,405.03,403.68,404.77,10895.0
2025-05-07 14:40:00,404.85,405.21,404.5,404.5,3527.0,404.85,405.21,404.5,404.5,3527.0
2025-05-07 14:45:00,404.48,404.48,403.51,403.51,5413.0,404.48,404.48,403.51,403.51,5413.0
2025-05-07 14:50:00,403.5,403.66,402.53,402.53,3600.0,403.5,403.66,402.53,402.53,3600.0
2025-05-07 14:55:00,403.19,405.27,403.19,404.79,7116.0,403.19,405.27,403.19,404.79,7116.0
2025-05-07 15:00:00,404.73,404.88,404.16,404.82,9778.0,404.73,404.88,404.16,404.82,9778.0
2025-05-07 15:05:00,404.49,404.78,403.94,404.75,5500.0,404.49,404.78,403.94,404.75,5500.0
2025-05-07 15:10:00,404.57,404.74,403.61,403.81,7821.0,404.57,404.74,403.61,403.81,7821.0
2025-05-07 15:15:00,403.87,404.02,403.18,404.02,4911.0,403.87,404.02,403.18,404.02,4911.0
2025-05-07 15:20:00,404.06,404.06,403.09,403.09,3849.0,404.06,404.06,403.09,403.09,3849.0
2025-05-07 15:25:00,403.09,403.09,401.7,401.7,8854.0,403.09,403.09,401.7,401.7,8854.0
2025-05-07 15:30:00,401.71,401.91,401.24,401.62,2800.0,401.71,401.91,401.24,401.62,2800.0
2025-05-07 15:35:00,401.5,402.77,401.49,402.24,4546.0,401.5,402.77,401.49,402.24,4546.0
2025-05-07 15:40:00,402.24,405.77,402.19,404.52,9389.0,402.24,405.77,402.19,404.52,9389.0
2025-05-07 15:45:00,404.79,404.79,403.13,403.13,11418.0,404.79,404.79,403.13,403.13,11418.0
2025-05-07 15:50:00,403.11,403.67,402.43,403.59,14221.0,403.11,403.67,402.43,403.59,14221.0
2025-05-07 15:55:00,403.91,404.85,403.09,404.18,48808.0,403.91,404.85,403.09,404.18,48808.0
2025-05-08 09:30:00,404.78,405.6,403.56,405.44,10556.0,404.78,405.6,403.56,405.44,10556.0
2025-05-08 09:35:00,405.41,405.74,404.93,405.74,3795.0,405.41,405.74,404.93,405.74,3795.0
2025-05-08 09:40:00,406.07,406.85,405.39,406.85,4900.0,406.07,406.85,405.39,406.85,4900.0
2025-05-08 09:45:00,406.99,408.0,406.99,408.0,3375.0,406.99,408.0,406.99,408.0,3375.0
2025-05-08 09:50:00,408.21,408.37,406.61,406.68,7343.0,408.21,408.37,406.61,406.68,7343.0
2025-05-08 09:55:00,406.97,407.82,406.95,407.61,3737.0,406.97,407.82,406.95,407.61,3737.0
2025-05-08 10:00:00,407.78,408.77,407.47,408.54,3570.0,407.78,408.77,407.47,408.54,3570.0
2025-05-08 10:05:00,408.54,408.83,406.62,406.62,3812.0,408.54,408.83,406.62,406.62,3812.0
2025-05-08 10:10:00,406.1,406.1,404.5,404.77,2963.0,406.1,406.1,404.5,404.77,2963.0
2025-05-08 10:15:00,404.5,405.43,403.74,404.0,9038.0,404.5,405.43,403.74,404.0,9038.0
2025-05-08 10:20:00,404.13,405.41,404.12,404.98,3163.0,404.13,405.41,404.12,404.98,3163.0
2025-05-08 10:25:00,405.67,406.31,405.32,405.95,1200.0,405.67,406.31,405.32,405.95,1200.0
2025-05-08 10:30:00,406.47,407.25,406.39,406.73,6004.0,406.47,407.25,406.39,406.73,6004.0
2025-05-08 10:35:00,406.56,406.56,405.07,405.1,5040.0,406.56,406.56,405.07,405.1,5040.0
2025-05-08 10:40:00,405.11,405.57,404.46,405.41,4300.0,405.11,405.57,404.46,405.41,4300.0
2025-05-08 10:45:00,405.37,406.23,405.37,406.1,2600.0,405.37,406.23,405.37,406.1,2600.0
2025-05-08 10:50:00,406.38,406.39,404.64,404.65,3890.0,406.38,406.39,404.64,404.65,3890.0
2025-05-08 10:55:00,404.45,404.8,403.94,404.22,4249.0,404.45,404.8,403.94,404.22,4249.0
2025-05-08 11:00:00,404.22,404.47,403.68,403.79,3869.0,404.22,404.47,403.68,403.79,3869.0
2025-05-08 11:05:00,404.06,404.53,404.05,404.43,1215.0,404.06,404.53,404.05,404.43,1215.0
2025-05-08 11:10:00,404.64,405.34,404.6,405.3,2887.0,404.64,405.34,404.6,405.3,2887.0
2025-05-08 11:15:00,405.25,405.71,404.86,405.71,3008.0,405.25,405.71,404.86,405.71,3008.0
2025-05-08 11:20:00,405.75,406.55,405.75,406.54,2600.0,405.75,406.55,405.75,406.54,2600.0
2025-05-08 11:25:00,406.97,407.54,406.26,406.26,8306.0,406.97,407.54,406.26,406.26,8306.0
2025-05-08 11:30:00,406.02,406.74,405.83,406.69,2928.0,406.02,406.74,405.83,406.69,2928.0
2025-05-08 11:35:00,406.68,406.96,406.44,406.81,1673.0,406.68,406.96,406.44,406.81,1673.0
2025-05-08 11:40:00,407.12,408.07,407.1,407.59,1008.0,407.12,408.07,407.1,407.59,1008.0
2025-05-08 11:45:00,407.69,407.97,407.58,407.96,2640.0,407.69,407.97,407.58,407.96,2640.0
2025-05-08 11:50:00,408.25,408.25,406.86,406.98,6452.0,408.25,408.25,406.86,406.98,6452.0
2025-05-08 11:55:00,406.98,407.73,406.98,407.73,4642.0,406.98,407.73,406.98,407.73,4642.0
2025-05-08 12:00:00,408.19,408.48,407.98,408.48,3853.0,408.19,408.48,407.98,408.48,3853.0
2025-05-08 12:05:00,408.73,408.74,407.72,407.98,8396.0,408.73,408.74,407.72,407.98,8396.0
2025-05-08 12:10:00,407.98,408.4,407.97,408.4,1749.0,407.98,408.4,407.97,408.4,1749.0
2025-05-08 12:15:00,408.31,408.76,408.22,408.25,4339.0,408.31,408.76,408.22,408.25,4339.0
2025-05-08 12:20:00,408.25,408.66,408.25,408.54,1510.0,408.25,408.66,408.25,408.54,1510.0
2025-05-08 12:25:00,408.6,408.6,407.8,407.8,5140.0,408.6,408.6,407.8,407.8,5140.0
2025-05-08 12:30:00,407.97,407.97,407.63,407.63,2900.0,407.97,407.97,407.63,407.63,2900.0
2025-05-08 12:35:00,407.75,407.79,407.56,407.69,1319.0,407.75,407.79,407.56,407.69,1319.0
2025-05-08 12:40:00,407.69,408.0,407.68,408.0,2115.0,407.69,408.0,407.68,408.0,2115.0
2025-05-08 12:45:00,408.19,408.21,408.01,408.05,1195.0,408.19,408.21,408.01,408.05,1195.0
2025-05-08 12:50:00,408.05,408.08,407.8,408.08,4868.0,408.05,408.08,407.8,408.08,4868.0
2025-05-08 12:55:00,408.01,408.09,407.85,408.02,911.0,408.01,408.09,407.85,408.02,911.0
2025-05-08 13:00:00,408.04,408.26,407.63,407.75,3315.0,408.04,408.26,407.63,407.75,3315.0
2025-05-08 13:05:00,407.75,408.02,407.73,407.98,2385.0,407.75,408.02,407.73,407.98,2385.0
2025-05-08 13:10:00,407.98,408.34,407.93,408.27,2401.0,407.98,408.34,407.93,408.27,2401.0
2025-05-08 13:15:00,408.24,408.24,407.56,407.75,6500.0,408.24,408.24,407.56,407.75,6500.0
2025-05-08 13:20:00,407.75,408.2,407.74,408.16,1200.0,407.75,408.2,407.74,408.16,1200.0
2025-05-08 13:25:00,408.04,408.15,407.95,408.15,2049.0,408.04,408.15,407.95,408.15,2049.0
2025-05-08 13:30:00,408.18,408.34,408.12,408.23,1709.0,408.18,408.34,408.12,408.23,1709.0
2025-05-08 13:35:00,408.23,408.26,408.05,408.2,4500.0,408.23,408.26,408.05,408.2,4500.0
2025-05-08 13:40:00,408.19,408.21,407.9,408.21,3883.0,408.19,408.21,407.9,408.21,3883.0
2025-05-08 13:45:00,408.21,408.24,408.0,408.22,3762.0,408.21,408.24,408.0,408.22,3762.0
2025-05-08 13:50:00,408.22,408.22,408.21,408.22,1302.0,408.22,408.22,408.21,408.22,1302.0
2025-05-08 13:55:00,408.19,408.2,407.25,407.43,12678.0,408.19,408.2,407.25,407.43,12678.0
2025-05-08 14:00:00,407.39,407.43,407.04,407.22,4399.0,407.39,407.43,407.04,407.22,4399.0
2025-05-08 14:05:00,407.42,407.95,407.42,407.95,1300.0,407.42,407.95,407.42,407.95,1300.0
2025-05-08 14:10:00,408.01,408.11,407.68,407.79,6705.0,408.01,408.11,407.68,407.79,6705.0
2025-05-08 14:15:00,407.81,407.89,407.61,407.8,6360.0,407.81,407.89,407.61,407.8,6360.0
2025-05-08 14:20:00,407.98,408.02,407.37,407.37,5627.0,407.98,408.02,407.37,407.37,5627.0
2025-05-08 14:25:00,407.22,407.66,407.2,407.59,3389.0,407.22,407.66,407.2,407.59,3389.0
2025-05-08 14:30:00,407.81,408.17,407.63,408.14,3259.0,407.81,408.17,407.63,408.14,3259.0
2025-05-08 14:35:00,408.13,408.26,407.87,408.12,3046.0,408.13,408.26,407.87,408.12,3046.0
2025-05-08 14:40:00,408.0,408.21,407.91,408.21,4135.0,408.0,408.21,407.91,408.21,4135.0
2025-05-08 14:45:00,407.96,408.14,407.82,408.02,5300.0,407.96,408.14,407.82,408.02,5300.0
2025-05-08 14:50:00,407.82,407.9,407.63,407.63,2630.0,407.82,407.9,407.63,407.63,2630.0
2025-05-08 14:55:00,407.85,407.85,407.63,407.65,1646.0,407.85,407.85,407.63,407.65,1646.0
2025-05-08 15:00:00,407.73,407.73,407.2,407.58,9562.0,407.73,407.73,407.2,407.58,9562.0
2025-05-08 15:05:00,407.58,407.71,407.37,407.57,2430.0,407.58,407.71,407.37,407.57,2430.0
2025-05-08 15:10:00,407.34,408.03,407.34,407.74,3600.0,407.34,408.03,407.34,407.74,3600.0
2025-05-08 15:15:00,407.86,408.27,407.85,408.1,3200.0,407.86,408.27,407.85,408.1,3200.0
2025-05-08 15:20:00,408.15,408.6,408.15,408.54,3122.0,408.15,408.6,408.15,408.54,3122.0
2025-05-08 15:25:00,408.49,408.49,407.86,408.14,2601.0,408.49,408.49,407.86,408.14,2601.0
2025-05-08 15:30:00,408.14,408.14,407.58,407.58,4052.0,408.14,408.14,407.58,407.58,4052.0
2025-05-08 15:35:00,407.34,407.58,407.0,407.21,7029.0,407.34,407.58,407.0,407.21,7029.0
2025-05-08 15:40:00,407.21,407.28,406.73,407.1,8856.0,407.21,407.28,406.73,407.1,8856.0
2025-05-08 15:45:00,406.98,406.98,405.63,405.91,4980.0,406.98,406.98,405.63,405.91,4980.0
2025-05-08 15:50:00,405.6,405.6,404.47,404.47,12313.0,405.6,405.6,404.47,404.47,12313.0
2025-05-08 15:55:00,404.67,404.78,404.05,404.12,28225.0,404.67,404.78,404.05,404.12,28225.0
2025-05-09 09:30:00,404.61,404.61,402.95,404.05,8570.0,404.61,404.61,402.95,404.05,8570.0
2025-05-09 09:35:00,404.03,404.61,403.47,404.5,5414.0,404.03,404.61,403.47,404.5,5414.0
2025-05-09 09:40:00,404.5,405.01,403.98,404.01,1600.0,404.5,405.01,403.98,404.01,1600.0
2025-05-09 09:45:00,404.03,404.19,403.55,403.55,5650.0,404.03,404.19,403.55,403.55,5650.0
2025-05-09 09:50:00,403.82,403.87,403.07,403.87,4973.0,403.82,403.87,403.07,403.87,4973.0
2025-05-09 09:55:00,403.74,404.17,402.95,404.17,4222.0,403.74,404.17,402.95,404.17,4222.0
2025-05-09 10:00:00,404.15,404.35,404.14,404.35,330.0,404.15,404.35,404.14,404.35,330.0
2025-05-09 10:05:00,404.8,405.39,404.77,404.83,5636.0,404.8,405.39,404.77,404.83,5636.0
2025-05-09 10:10:00,404.83,404.89,404.08,404.35,2915.0,404.83,404.89,404.08,404.35,2915.0
2025-05-09 10:15:00,404.05,404.11,403.69,403.99,5615.0,404.05,404.11,403.69,403.99,5615.0
2025-05-09 10:20:00,403.83,404.87,403.83,404.55,3638.0,403.83,404.87,403.83,404.55,3638.0
2025-05-09 10:25:00,404.55,404.55,403.41,403.74,7904.0,404.55,404.55,403.41,403.74,7904.0
2025-05-09 10:30:00,403.42,403.73,402.27,402.46,3615.0,403.42,403.73,402.27,402.46,3615.0
2025-05-09 10:35:00,402.07,402.14,401.19,401.55,6552.0,402.07,402.14,401.19,401.55,6552.0
2025-05-09 10:40:00,401.5,402.8,401.29,402.55,3955.0,401.5,402.8,401.29,402.55,3955.0
2025-05-09 10:45:00,402.62,403.42,402.6,403.42,1000.0,402.62,403.42,402.6,403.42,1000.0
2025-05-09 10:50:00,403.09,403.1,402.67,402.74,1449.0,403.09,403.1,402.67,402.74,1449.0
2025-05-09 10:55:00,402.74,402.85,402.73,402.85,600.0,402.74,402.85,402.73,402.85,600.0
2025-05-09 11:00:00,402.86,403.12,402.78,403.11,600.0,402.86,403.12,402.78,403.11,600.0
2025-05-09 11:05:00,403.24,403.49,403.2,403.21,600.0,403.24,403.49,403.2,403.21,600.0
2025-05-09 11:10:00,403.2,403.32,402.15,402.45,6087.0,403.2,403.32,402.15,402.45,6087.0
2025-05-09 11:15:00,402.62,402.62,402.13,402.13,900.0,402.62,402.62,402.13,402.13,900.0
2025-05-09 11:20:00,402.15,402.24,401.95,402.06,1200.0,402.15,402.24,401.95,402.06,1200.0
2025-05-09 11:25:00,402.07,402.85,401.97,402.85,1720.0,402.07,402.85,401.97,402.85,1720.0
2025-05-09 11:30:00,402.78,403.33,402.77,403.27,1133.0,402.78,403.33,402.77,403.27,1133.0
2025-05-09 11:35:00,403.14,403.14,402.8,402.8,1600.0,403.14,403.14,402.8,402.8,1600.0
2025-05-09 11:40:00,402.8,402.8,402.43,402.47,1600.0,402.8,402.8,402.43,402.47,1600.0
2025-05-09 11:45:00,402.58,402.73,402.12,402.26,3839.0,402.58,402.73,402.12,402.26,3839.0
2025-05-09 11:50:00,402.46,403.15,402.46,403.15,1000.0,402.46,403.15,402.46,403.15,1000.0
2025-05-09 11:55:00,403.34,403.34,403.11,403.26,1308.0,403.34,403.34,403.11,403.26,1308.0
2025-05-09 12:00:00,403.33,403.33,402.62,402.69,3105.0,403.33,403.33,402.62,402.69,3105.0
2025-05-09 12:05:00,402.62,402.85,402.34,402.34,2100.0,402.62,402.85,402.34,402.34,2100.0
2025-05-09 12:10:00,402.16,402.39,401.99,402.25,1999.0,402.16,402.39,401.99,402.25,1999.0
2025-05-09 12:15:00,402.25,402.78,402.19,402.78,1600.0,402.25,402.78,402.19,402.78,1600.0
2025-05-09 12:20:00,402.9,402.91,401.75,401.75,1950.0,402.9,402.91,401.75,401.75,1950.0
2025-05-09 12:25:00,401.93,401.93,401.91,401.92,300.0,401.93,401.93,401.91,401.92,300.0
2025-05-09 12:30:00,401.7,401.7,400.73,400.83,1700.0,401.7,401.7,400.73,400.83,1700.0
2025-05-09 12:35:00,401.12,401.47,400.86,401.47,2910.0,401.12,401.47,400.86,401.47,2910.0
2025-05-09 12:40:00,401.3,401.96,401.3,401.96,3500.0,401.3,401.96,401.3,401.96,3500.0
2025-05-09 12:45:00,401.63,401.86,401.01,401.06,3900.0,401.63,401.86,401.01,401.06,3900.0
2025-05-09 12:50:00,401.02,401.47,400.97,401.47,2497.0,401.02,401.47,400.97,401.47,2497.0
2025-05-09 12:55:00,401.3,401.3,400.98,400.98,1500.0,401.3,401.3,400.98,400.98,1500.0
2025-05-09 13:00:00,400.97,401.01,400.8,400.8,1200.0,400.97,401.01,400.8,400.8,1200.0
2025-05-09 13:05:00,400.66,401.13,400.53,401.13,504.0,400.66,401.13,400.53,401.13,504.0
2025-05-09 13:10:00,401.02,401.08,400.89,401.08,1100.0,401.02,401.08,400.89,401.08,1100.0
2025-05-09 13:15:00,401.16,401.69,401.16,401.69,1003.0,401.16,401.69,401.16,401.69,1003.0
2025-05-09 13:20:00,401.69,402.16,401.57,402.14,5253.0,401.69,402.16,401.57,402.14,5253.0
2025-05-09 13:25:00,402.47,402.59,402.1,402.38,1400.0,402.47,402.59,402.1,402.38,1400.0
2025-05-09 13:30:00,402.38,402.38,401.98,402.38,1300.0,402.38,402.38,401.98,402.38,1300.0
2025-05-09 13:35:00,402.37,402.61,402.37,402.46,500.0,402.37,402.61,402.37,402.46,500.0
2025-05-09 13:40:00,402.57,402.91,402.57,402.91,700.0,402.57,402.91,402.57,402.91,700.0
2025-05-09 13:45:00,402.77,403.04,402.15,402.15,3959.0,402.77,403.04,402.15,402.15,3959.0
2025-05-09 13:50:00,402.01,402.48,401.97,402.47,3200.0,402.01,402.48,401.97,402.47,3200.0
2025-05-09 13:55:00,402.66,402.66,402.46,402.56,1218.0,402.66,402.66,402.46,402.56,1218.0
2025-05-09 14:00:00,402.6,402.6,402.59,402.6,300.0,402.6,402.6,402.59,402.6,300.0
2025-05-09 14:05:00,402.36,402.36,401.95,402.19,1800.0,402.36,402.36,401.95,402.19,1800.0
2025-05-09 14:10:00,402.2,402.27,402.1,402.11,600.0,402.2,402.27,402.1,402.11,600.0
2025-05-09 14:15:00,402.32,402.48,401.96,402.02,12416.0,402.32,402.48,401.96,402.02,12416.0
2025-05-09 14:20:00,402.1,402.26,401.51,401.56,4100.0,402.1,402.26,401.51,401.56,4100.0
2025-05-09 14:25:00,401.72,401.72,401.26,401.27,1309.0,401.72,401.72,401.26,401.27,1309.0
2025-05-09 14:30:00,401.27,401.58,401.26,401.48,3436.0,401.27,401.58,401.26,401.48,3436.0
2025-05-09 14:35:00,401.42,401.95,401.4,401.92,2235.0,401.42,401.95,401.4,401.92,2235.0
2025-05-09 14:40:00,402.06,402.22,401.94,401.94,3551.0,402.06,402.22,401.94,401.94,3551.0
2025-05-09 14:45:00,402.04,402.53,402.04,402.2,889.0,402.04,402.53,402.04,402.2,889.0
2025-05-09 14:50:00,402.25,402.36,401.94,401.94,3306.0,402.25,402.36,401.94,401.94,3306.0
2025-05-09 14:55:00,402.13,402.13,402.06,402.06,1000.0,402.13,402.13,402.06,402.06,1000.0
2025-05-09 15:00:00,402.08,402.74,401.71,402.5,5300.0,402.08,402.74,401.71,402.5,5300.0
2025-05-09 15:05:00,402.8,403.29,402.77,402.99,3359.0,402.8,403.29,402.77,402.99,3359.0
2025-05-09 15:10:00,403.01,403.04,402.57,402.73,2143.0,403.01,403.04,402.57,402.73,2143.0
2025-05-09 15:15:00,402.69,402.69,402.39,402.39,1738.0,402.69,402.69,402.39,402.39,1738.0
2025-05-09 15:20:00,402.38,402.51,402.16,402.28,3611.0,402.38,402.51,402.16,402.28,3611.0
2025-05-09 15:25:00,402.34,402.34,401.67,401.88,9110.0,402.34,402.34,401.67,401.88,9110.0
2025-05-09 15:30:00,401.82,402.27,401.35,402.27,5447.0,401.82,402.27,401.35,402.27,5447.0
2025-05-09 15:35:00,402.47,402.75,401.81,402.08,4707.0,402.47,402.75,401.81,402.08,4707.0
2025-05-09 15:40:00,401.97,402.19,401.33,401.47,7917.0,401.97,402.19,401.33,401.47,7917.0
2025-05-09 15:45:00,401.5,401.82,401.01,401.64,17572.0,401.5,401.82,401.01,401.64,17572.0
2025-05-09 15:50:00,401.71,402.99,401.49,402.99,9814.0,401.71,402.99,401.49,402.99,9814.0
2025-05-09 15:55:00,402.57,402.57,401.38,401.73,41209.0,402.57,402.57,401.38,401.73,41209.0
2025-05-12 09:30:00,410.0,410.0,405.81,408.32,21482.0,410.0,410.0,405.81,408.32,21482.0
2025-05-12 09:35:00,408.72,410.99,408.36,410.22,21513.0,408.72,410.99,408.36,410.22,21513.0
2025-05-12 09:40:00,410.07,410.71,407.87,408.34,16144.0,410.07,410.71,407.87,408.34,16144.0
2025-05-12 09:45:00,408.05,409.44,407.98,408.64,11800.0,408.05,409.44,407.98,408.64,11800.0
2025-05-12 09:50:00,408.64,409.53,408.15,408.19,8606.0,408.64,409.53,408.15,408.19,8606.0
2025-05-12 09:55:00,408.01,408.01,406.37,406.37,3813.0,408.01,408.01,406.37,406.37,3813.0
2025-05-12 10:00:00,406.19,406.86,405.82,406.71,9126.0,406.19,406.86,405.82,406.71,9126.0
2025-05-12 10:05:00,407.19,407.28,405.17,405.18,2968.0,407.19,407.28,405.17,405.18,2968.0
2025-05-12 10:10:00,404.75,405.95,404.13,404.13,5308.0,404.75,405.95,404.13,404.13,5308.0
2025-05-12 10:15:00,404.0,404.57,403.46,403.46,8563.0,404.0,404.57,403.46,403.46,8563.0
2025-05-12 10:20:00,403.72,403.99,402.85,403.08,9688.0,403.72,403.99,402.85,403.08,9688.0
2025-05-12 10:25:00,403.0,403.29,402.2,403.2,8546.0,403.0,403.29,402.2,403.2,8546.0
2025-05-12 10:30:00,402.96,402.96,402.16,402.45,5827.0,402.96,402.96,402.16,402.45,5827.0
2025-05-12 10:35:00,402.69,402.69,401.25,402.42,4843.0,402.69,402.69,401.25,402.42,4843.0
2025-05-12 10:40:00,402.73,404.11,402.72,404.11,2503.0,402.73,404.11,402.72,404.11,2503.0
2025-05-12 10:45:00,404.31,404.31,403.16,403.16,1700.0,404.31,404.31,403.16,403.16,1700.0
2025-05-12 10:50:00,403.41,404.05,403.4,404.05,4569.0,403.41,404.05,403.4,404.05,4569.0
2025-05-12 10:55:00,404.11,404.11,402.14,402.16,4773.0,404.11,404.11,402.14,402.16,4773.0
2025-05-12 11:00:00,401.88,403.26,401.88,403.26,3093.0,401.88,403.26,401.88,403.26,3093.0
2025-05-12 11:05:00,403.09,403.11,402.13,402.13,2715.0,403.09,403.11,402.13,402.13,2715.0
2025-05-12 11:10:00,402.57,402.85,402.07,402.09,3824.0,402.57,402.85,402.07,402.09,3824.0
2025-05-12 11:15:00,402.09,402.19,401.0,401.42,5066.0,402.09,402.19,401.0,401.42,5066.0
2025-05-12 11:20:00,401.36,401.36,400.11,400.42,1200.0,401.36,401.36,400.11,400.42,1200.0
2025-05-12 11:25:00,400.42,401.14,400.06,400.37,2713.0,400.42,401.14,400.06,400.37,2713.0
2025-05-12 11:30:00,400.45,400.45,399.47,399.63,3646.0,400.45,400.45,399.47,399.63,3646.0
2025-05-12 11:35:00,399.72,400.79,399.61,400.59,4100.0,399.72,400.79,399.61,400.59,4100.0
2025-05-12 11:40:00,400.57,400.57,399.98,399.98,2841.0,400.57,400.57,399.98,399.98,2841.0
2025-05-12 11:45:00,399.99,400.74,399.99,400.73,2344.0,399.99,400.74,399.99,400.73,2344.0
2025-05-12 11:50:00,400.78,401.26,400.45,401.26,4700.0,400.78,401.26,400.45,401.26,4700.0
2025-05-12 11:55:00,401.22,401.24,400.94,401.24,1405.0,401.22,401.24,400.94,401.24,1405.0
2025-05-12 12:00:00,400.94,401.98,400.93,401.7,5286.0,400.94,401.98,400.93,401.7,5286.0
2025-05-12 12:05:00,401.73,401.92,401.73,401.92,1200.0,401.73,401.92,401.73,401.92,1200.0
2025-05-12 12:10:00,402.05,402.57,402.05,402.36,3399.0,402.05,402.57,402.05,402.36,3399.0
2025-05-12 12:15:00,402.31,402.49,402.11,402.49,3460.0,402.31,402.49,402.11,402.49,3460.0
2025-05-12 12:20:00,402.36,402.9,402.36,402.67,4664.0,402.36,402.9,402.36,402.67,4664.0
2025-05-12 12:25:00,402.72,402.89,401.68,401.68,6463.0,402.72,402.89,401.68,401.68,6463.0
2025-05-12 12:30:00,401.79,403.0,401.63,402.71,2396.0,401.79,403.0,401.63,402.71,2396.0
2025-05-12 12:35:00,402.81,403.68,402.53,402.79,5608.0,402.81,403.68,402.53,402.79,5608.0
2025-05-12 12:40:00,402.74,402.76,402.73,402.76,600.0,402.74,402.76,402.73,402.76,600.0
2025-05-12 12:45:00,402.77,403.08,402.75,402.76,12657.0,402.77,403.08,402.75,402.76,12657.0
2025-05-12 12:50:00,402.67,402.94,402.43,402.89,3742.0,402.67,402.94,402.43,402.89,3742.0
2025-05-12 12:55:00,403.12,403.35,403.12,403.35,1002.0,403.12,403.35,403.12,403.35,1002.0
2025-05-12 13:00:00,403.02,403.65,402.88,403.31,10203.0,403.02,403.65,402.88,403.31,10203.0
2025-05-12 13:05:00,403.51,403.87,403.31,403.73,3494.0,403.51,403.87,403.31,403.73,3494.0
2025-05-12 13:10:00,403.55,403.62,403.12,403.15,3757.0,403.55,403.62,403.12,403.15,3757.0
2025-05-12 13:15:00,402.87,403.26,402.87,403.03,1409.0,402.87,403.26,402.87,403.03,1409.0
2025-05-12 13:20:00,403.03,403.62,402.9,403.31,3496.0,403.03,403.62,402.9,403.31,3496.0
2025-05-12 13:25:00,403.19,403.5,403.0,403.49,1312.0,403.19,403.5,403.0,403.49,1312.0
2025-05-12 13:30:00,403.68,404.19,403.11,403.11,2079.0,403.68,404.19,403.11,403.11,2079.0
2025-05-12 13:35:00,403.07,403.14,403.0,403.14,500.0,403.07,403.14,403.0,403.14,500.0
2025-05-12 13:40:00,403.13,403.13,402.9,402.9,1438.0,403.13,403.13,402.9,402.9,1438.0
2025-05-12 13:45:00,403.24,403.24,402.26,402.26,3200.0,403.24,403.24,402.26,402.26,3200.0
2025-05-12 13:50:00,402.32,402.32,402.27,402.28,200.0,402.32,402.32,402.27,402.28,200.0
2025-05-12 13:55:00,402.27,402.27,401.51,401.52,2457.0,402.27,402.27,401.51,401.52,2457.0
2025-05-12 14:00:00,401.73,402.06,401.67,401.76,1100.0,401.73,402.06,401.67,401.76,1100.0
2025-05-12 14:05:00,401.75,401.95,401.49,401.49,3400.0,401.75,401.95,401.49,401.49,3400.0
2025-05-12 14:10:00,401.56,401.68,401.14,401.15,2100.0,401.56,401.68,401.14,401.15,2100.0
2025-05-12 14:15:00,401.23,401.9,401.23,401.9,1778.0,401.23,401.9,401.23,401.9,1778.0
2025-05-12 14:20:00,401.88,401.88,401.28,401.3,951.0,401.88,401.88,401.28,401.3,951.0
2025-05-12 14:25:00,401.22,401.22,400.99,400.99,989.0,401.22,401.22,400.99,400.99,989.0
2025-05-12 14:30:00,401.19,401.4,401.04,401.2,1829.0,401.19,401.4,401.04,401.2,1829.0
2025-05-12 14:35:00,401.19,401.19,400.8,400.83,4209.0,401.19,401.19,400.8,400.83,4209.0
2025-05-12 14:40:00,400.88,401.5,400.53,401.31,2441.0,400.88,401.5,400.53,401.31,2441.0
2025-05-12 14:45:00,401.39,401.39,401.1,401.1,2211.0,401.39,401.39,401.1,401.1,2211.0
2025-05-12 14:50:00,401.04,401.12,400.82,400.99,983.0,401.04,401.12,400.82,400.99,983.0
2025-05-12 14:55:00,401.2,401.2,400.24,400.27,2651.0,401.2,401.2,400.24,400.27,2651.0
2025-05-12 15:00:00,400.31,400.64,399.98,400.46,3225.0,400.31,400.64,399.98,400.46,3225.0
2025-05-12 15:05:00,400.56,401.33,400.56,401.26,2780.0,400.56,401.33,400.56,401.26,2780.0
2025-05-12 15:10:00,401.19,401.44,401.18,401.23,1954.0,401.19,401.44,401.18,401.23,1954.0
2025-05-12 15:15:00,401.12,401.43,401.12,401.43,2022.0,401.12,401.43,401.12,401.43,2022.0
2025-05-12 15:20:00,401.41,401.57,401.23,401.3,2705.0,401.41,401.57,401.23,401.3,2705.0
2025-05-12 15:25:00,401.37,401.92,401.29,401.42,12962.0,401.37,401.92,401.29,401.42,12962.0
2025-05-12 15:30:00,401.48,402.08,401.17,401.69,5600.0,401.48,402.08,401.17,401.69,5600.0
2025-05-12 15:35:00,401.51,401.94,401.51,401.65,3800.0,401.51,401.94,401.51,401.65,3800.0
2025-05-12 15:40:00,401.44,401.8,401.15,401.38,5158.0,401.44,401.8,401.15,401.38,5158.0
2025-05-12 15:45:00,401.41,401.47,400.75,401.17,7948.0,401.41,401.47,400.75,401.17,7948.0
2025-05-12 15:50:00,401.2,402.58,400.93,402.3,19187.0,401.2,402.58,400.93,402.3,19187.0
2025-05-12 15:55:00,402.1,402.56,401.69,401.97,49341.0,402.1,402.56,401.69,401.97,49341.0
2025-05-13 09:30:00,402.0,404.46,401.92,404.13,9272.0,402.0,404.46,401.92,404.13,9272.0
2025-05-13 09:35:00,403.94,405.3,403.52,405.04,6666.0,403.94,405.3,403.52,405.04,6666.0
2025-05-13 09:40:00,404.47,405.07,399.33,400.4,35340.0,404.47,405.07,399.33,400.4,35340.0
2025-05-13 09:45:00,400.47,400.49,393.27,393.27,23776.0,400.47,400.49,393.27,393.27,23776.0
2025-05-13 09:50:00,393.34,398.97,392.18,397.63,51597.0,393.34,398.97,392.18,397.63,51597.0
2025-05-13 09:55:00,398.16,399.32,395.99,398.5,27757.0,398.16,399.32,395.99,398.5,27757.0
2025-05-13 10:00:00,398.5,400.09,397.42,399.8,6037.0,398.5,400.09,397.42,399.8,6037.0
2025-05-13 10:05:00,399.8,400.87,398.84,400.76,17564.0,399.8,400.87,398.84,400.76,17564.0
2025-05-13 10:10:00,401.0,402.54,401.0,402.36,13154.0,401.0,402.54,401.0,402.36,13154.0
2025-05-13 10:15:00,402.73,404.38,402.58,402.96,9284.0,402.73,404.38,402.58,402.96,9284.0
2025-05-13 10:20:00,403.25,404.56,403.08,404.33,4502.0,403.25,404.56,403.08,404.33,4502.0
2025-05-13 10:25:00,404.36,405.52,404.24,404.47,5625.0,404.36,405.52,404.24,404.47,5625.0
2025-05-13 10:30:00,404.56,404.64,403.29,403.73,5147.0,404.56,404.64,403.29,403.73,5147.0
2025-05-13 10:35:00,404.38,405.05,403.83,405.05,5251.0,404.38,405.05,403.83,405.05,5251.0
2025-05-13 10:40:00,405.21,407.41,405.19,406.56,13649.0,405.21,407.41,405.19,406.56,13649.0
2025-05-13 10:45:00,406.34,406.84,406.08,406.09,6080.0,406.34,406.84,406.08,406.09,6080.0
2025-05-13 10:50:00,406.07,408.7,406.07,408.25,5759.0,406.07,408.7,406.07,408.25,5759.0
2025-05-13 10:55:00,408.27,408.51,407.39,407.39,2942.0,408.27,408.51,407.39,407.39,2942.0
2025-05-13 11:00:00,407.25,408.08,407.25,407.59,3783.0,407.25,408.08,407.25,407.59,3783.0
2025-05-13 11:05:00,407.86,409.24,407.48,409.24,4870.0,407.86,409.24,407.48,409.24,4870.0
2025-05-13 11:10:00,409.51,410.0,408.33,408.67,8860.0,409.51,410.0,408.33,408.67,8860.0
2025-05-13 11:15:00,408.24,409.17,408.24,408.8,4350.0,408.24,409.17,408.24,408.8,4350.0
2025-05-13 11:20:00,408.85,409.42,408.85,409.39,2200.0,408.85,409.42,408.85,409.39,2200.0
2025-05-13 11:25:00,409.4,409.65,408.98,408.99,3008.0,409.4,409.65,408.98,408.99,3008.0
2025-05-13 11:30:00,408.98,410.71,408.98,410.45,9268.0,408.98,410.71,408.98,410.45,9268.0
2025-05-13 11:35:00,410.41,411.22,410.4,411.01,9967.0,410.41,411.22,410.4,411.01,9967.0
2025-05-13 11:40:00,411.3,413.0,411.22,412.68,12530.0,411.3,413.0,411.22,412.68,12530.0
2025-05-13 11:45:00,412.89,412.98,412.0,412.44,8618.0,412.89,412.98,412.0,412.44,8618.0
2025-05-13 11:50:00,412.63,413.0,411.69,411.89,6091.0,412.63,413.0,411.69,411.89,6091.0
2025-05-13 11:55:00,411.81,412.16,411.29,411.33,5470.0,411.81,412.16,411.29,411.33,5470.0
2025-05-13 12:00:00,411.29,411.64,411.07,411.17,4500.0,411.29,411.64,411.07,411.17,4500.0
2025-05-13 12:05:00,411.8,412.05,411.72,412.05,2100.0,411.8,412.05,411.72,412.05,2100.0
2025-05-13 12:10:00,412.1,412.4,411.71,412.12,1572.0,412.1,412.4,411.71,412.12,1572.0
2025-05-13 12:15:00,412.5,412.5,411.16,411.28,6470.0,412.5,412.5,411.16,411.28,6470.0
2025-05-13 12:20:00,411.35,411.77,409.68,409.99,15194.0,411.35,411.77,409.68,409.99,15194.0
2025-05-13 12:25:00,410.1,410.23,409.69,409.88,5980.0,410.1,410.23,409.69,409.88,5980.0
2025-05-13 12:30:00,410.19,411.36,410.19,411.0,13902.0,410.19,411.36,410.19,411.0,13902.0
2025-05-13 12:35:00,411.13,411.71,410.79,411.71,6329.0,411.13,411.71,410.79,411.71,6329.0
2025-05-13 12:40:00,411.73,411.73,411.01,411.25,3086.0,411.73,411.73,411.01,411.25,3086.0
2025-05-13 12:45:00,410.91,411.01,410.3,410.98,3155.0,410.91,411.01,410.3,410.98,3155.0
2025-05-13 12:50:00,410.86,411.5,410.46,411.26,7251.0,410.86,411.5,410.46,411.26,7251.0
2025-05-13 12:55:00,411.6,411.6,410.73,410.86,9354.0,411.6,411.6,410.73,410.86,9354.0
2025-05-13 13:00:00,410.91,411.33,410.74,411.33,5830.0,410.91,411.33,410.74,411.33,5830.0
2025-05-13 13:05:00,411.09,411.16,410.11,410.38,7417.0,411.09,411.16,410.11,410.38,7417.0
2025-05-13 13:10:00,410.06,411.08,410.05,411.08,5000.0,410.06,411.08,410.05,411.08,5000.0
2025-05-13 13:15:00,411.09,411.26,411.09,411.11,2200.0,411.09,411.26,411.09,411.11,2200.0
2025-05-13 13:20:00,411.35,411.45,410.65,410.9,6085.0,411.35,411.45,410.65,410.9,6085.0
2025-05-13 13:25:00,411.01,411.08,410.86,411.0,1300.0,411.01,411.08,410.86,411.0,1300.0
2025-05-13 13:30:00,411.3,411.67,411.14,411.32,6118.0,411.3,411.67,411.14,411.32,6118.0
2025-05-13 13:35:00,411.57,411.87,411.3,411.47,4873.0,411.57,411.87,411.3,411.47,4873.0
2025-05-13 13:40:00,411.47,412.13,411.46,411.98,7432.0,411.47,412.13,411.46,411.98,7432.0
2025-05-13 13:45:00,411.98,412.5,411.35,411.36,5750.0,411.98,412.5,411.35,411.36,5750.0
2025-05-13 13:50:00,410.95,411.82,410.83,411.77,3100.0,410.95,411.82,410.83,411.77,3100.0
2025-05-13 13:55:00,411.93,412.5,411.82,412.09,900.0,411.93,412.5,411.82,412.09,900.0
2025-05-13 14:00:00,412.37,412.84,412.37,412.62,1519.0,412.37,412.84,412.37,412.62,1519.0
2025-05-13 14:05:00,412.63,413.21,412.57,413.21,3228.0,412.63,413.21,412.57,413.21,3228.0
2025-05-13 14:10:00,412.93,413.17,412.4,412.45,8067.0,412.93,413.17,412.4,412.45,8067.0
2025-05-13 14:15:00,412.27,412.41,411.78,411.87,4672.0,412.27,412.41,411.78,411.87,4672.0
2025-05-13 14:20:00,411.9,412.22,411.73,412.15,1814.0,411.9,412.22,411.73,412.15,1814.0
2025-05-13 14:25:00,412.24,412.24,411.13,411.5,3900.0,412.24,412.24,411.13,411.5,3900.0
2025-05-13 14:30:00,411.59,411.71,411.51,411.52,2362.0,411.59,411.71,411.51,411.52,2362.0
2025-05-13 14:35:00,411.8,412.07,411.59,411.8,4005.0,411.8,412.07,411.59,411.8,4005.0
2025-05-13 14:40:00,411.73,411.9,410.88,410.88,2809.0,411.73,411.9,410.88,410.88,2809.0
2025-05-13 14:45:00,411.17,411.22,410.83,411.04,3854.0,411.17,411.22,410.83,411.04,3854.0
2025-05-13 14:50:00,411.02,411.82,410.98,411.82,3576.0,411.02,411.82,410.98,411.82,3576.0
2025-05-13 14:55:00,411.84,412.17,411.58,411.66,8244.0,411.84,412.17,411.58,411.66,8244.0
2025-05-13 15:00:00,411.72,411.73,411.25,411.4,4996.0,411.72,411.73,411.25,411.4,4996.0
2025-05-13 15:05:00,411.29,412.03,411.07,411.07,9051.0,411.29,412.03,411.07,411.07,9051.0
2025-05-13 15:10:00,410.96,411.13,410.59,410.99,6114.0,410.96,411.13,410.59,410.99,6114.0
2025-05-13 15:15:00,411.1,411.42,410.93,411.42,3975.0,411.1,411.42,410.93,411.42,3975.0
2025-05-13 15:20:00,411.01,411.34,410.91,411.34,7730.0,411.01,411.34,410.91,411.34,7730.0
2025-05-13 15:25:00,411.37,411.44,410.83,411.12,6088.0,411.37,411.44,410.83,411.12,6088.0
2025-05-13 15:30:00,411.03,411.35,410.68,410.68,10040.0,411.03,411.35,410.68,410.68,10040.0
2025-05-13 15:35:00,410.81,411.6,410.63,410.63,12813.0,410.81,411.6,410.63,410.63,12813.0
2025-05-13 15:40:00,410.46,412.03,410.46,411.81,4699.0,410.46,412.03,410.46,411.81,4699.0
2025-05-13 15:45:00,411.6,411.68,411.03,411.17,16947.0,411.6,411.68,411.03,411.17,16947.0
2025-05-13 15:50:00,411.47,411.91,410.97,411.35,19495.0,411.47,411.91,410.97,411.35,19495.0
2025-05-13 15:55:00,411.51,411.61,410.58,411.11,47887.0,411.51,411.61,410.58,411.11,47887.0
2025-05-14 09:30:00,407.03,410.23,407.03,408.91,12784.0,407.03,410.23,407.03,408.91,12784.0
2025-05-14 09:35:00,408.27,408.97,407.87,408.97,3372.0,408.27,408.97,407.87,408.97,3372.0
2025-05-14 09:40:00,409.18,410.36,408.53,410.16,14520.0,409.18,410.36,408.53,410.16,14520.0
2025-05-14 09:45:00,410.17,411.71,410.16,411.05,8228.0,410.17,411.71,410.16,411.05,8228.0
2025-05-14 09:50:00,411.23,411.97,411.22,411.95,1704.0,411.23,411.97,411.22,411.95,1704.0
2025-05-14 09:55:00,412.11,412.22,410.65,411.51,4867.0,412.11,412.22,410.65,411.51,4867.0
2025-05-14 10:00:00,411.15,412.28,410.94,412.05,3174.0,411.15,412.28,410.94,412.05,3174.0
2025-05-14 10:05:00,412.05,413.13,411.62,412.08,7580.0,412.05,413.13,411.62,412.08,7580.0
2025-05-14 10:10:00,411.63,411.92,410.88,411.66,2884.0,411.63,411.92,410.88,411.66,2884.0
2025-05-14 10:15:00,411.93,412.57,411.93,412.04,2400.0,411.93,412.57,411.93,412.04,2400.0
2025-05-14 10:20:00,412.33,413.09,412.33,412.43,4628.0,412.33,413.09,412.33,412.43,4628.0
2025-05-14 10:25:00,412.09,412.09,411.03,411.08,2400.0,412.09,412.09,411.03,411.08,2400.0
2025-05-14 10:30:00,411.12,411.29,410.28,410.43,5500.0,411.12,411.29,410.28,410.43,5500.0
2025-05-14 10:35:00,410.67,411.45,410.67,411.4,700.0,410.67,411.45,410.67,411.4,700.0
2025-05-14 10:40:00,411.31,412.28,411.31,412.28,2269.0,411.31,412.28,411.31,412.28,2269.0
2025-05-14 10:45:00,412.25,412.32,411.83,411.93,3406.0,412.25,412.32,411.83,411.93,3406.0
2025-05-14 10:50:00,412.4,412.41,411.9,412.03,2100.0,412.4,412.41,411.9,412.03,2100.0
2025-05-14 10:55:00,412.01,412.01,411.39,411.76,2020.0,412.01,412.01,411.39,411.76,2020.0
2025-05-14 11:00:00,411.68,411.79,409.87,410.25,6267.0,411.68,411.79,409.87,410.25,6267.0
2025-05-14 11:05:00,410.24,410.24,410.19,410.19,1800.0,410.24,410.24,410.19,410.19,1800.0
2025-05-14 11:10:00,410.26,410.66,409.71,410.36,3236.0,410.26,410.66,409.71,410.36,3236.0
2025-05-14 11:15:00,410.38,411.64,410.3,411.64,4702.0,410.38,411.64,410.3,411.64,4702.0
2025-05-14 11:20:00,411.77,412.13,411.77,412.0,760.0,411.77,412.13,411.77,412.0,760.0
2025-05-14 11:25:00,412.0,412.0,411.13,411.46,15452.0,412.0,412.0,411.13,411.46,15452.0
2025-05-14 11:30:00,411.46,411.82,411.32,411.62,14843.0,411.46,411.82,411.32,411.62,14843.0
2025-05-14 11:35:00,411.36,411.43,410.82,410.82,3765.0,411.36,411.43,410.82,410.82,3765.0
2025-05-14 11:40:00,410.66,410.75,410.33,410.34,626.0,410.66,410.75,410.33,410.34,626.0
2025-05-14 11:45:00,410.34,410.34,410.01,410.01,1200.0,410.34,410.34,410.01,410.01,1200.0
2025-05-14 11:50:00,409.45,409.77,409.24,409.67,1778.0,409.45,409.77,409.24,409.67,1778.0
2025-05-14 11:55:00,409.59,410.25,409.59,410.18,1465.0,409.59,410.25,409.59,410.18,1465.0
2025-05-14 12:00:00,410.25,410.34,409.82,410.34,7605.0,410.25,410.34,409.82,410.34,7605.0
2025-05-14 12:05:00,411.06,411.06,410.69,410.82,1082.0,411.06,411.06,410.69,410.82,1082.0
2025-05-14 12:10:00,410.82,410.91,410.4,410.44,4232.0,410.82,410.91,410.4,410.44,4232.0
2025-05-14 12:15:00,410.15,410.47,409.88,409.97,2800.0,410.15,410.47,409.88,409.97,2800.0
2025-05-14 12:20:00,409.6,409.6,408.36,408.36,4462.0,409.6,409.6,408.36,408.36,4462.0
2025-05-14 12:25:00,408.27,408.97,408.21,408.38,3364.0,408.27,408.97,408.21,408.38,3364.0
2025-05-14 12:30:00,409.0,410.0,408.69,409.57,4231.0,409.0,410.0,408.69,409.57,4231.0
2025-05-14 12:35:00,409.78,410.0,409.47,409.47,6879.0,409.78,410.0,409.47,409.47,6879.0
2025-05-14 12:40:00,409.4,409.4,409.12,409.12,600.0,409.4,409.4,409.12,409.12,600.0
2025-05-14 12:45:00,408.93,409.23,408.93,408.93,1208.0,408.93,409.23,408.93,408.93,1208.0
2025-05-14 12:50:00,408.94,410.05,408.94,410.05,4716.0,408.94,410.05,408.94,410.05,4716.0
2025-05-14 12:55:00,410.0,410.26,409.7,410.26,7206.0,410.0,410.26,409.7,410.26,7206.0
2025-05-14 13:00:00,410.31,410.55,409.87,410.0,18738.0,410.31,410.55,409.87,410.0,18738.0
2025-05-14 13:05:00,410.2,410.2,409.64,409.83,8951.0,410.2,410.2,409.64,409.83,8951.0
2025-05-14 13:10:00,410.0,410.0,409.42,409.42,2025.0,410.0,410.0,409.42,409.42,2025.0
2025-05-14 13:15:00,409.49,409.65,409.08,409.44,7684.0,409.49,409.65,409.08,409.44,7684.0
2025-05-14 13:20:00,409.66,409.66,409.27,409.56,1119.0,409.66,409.66,409.27,409.56,1119.0
2025-05-14 13:25:00,409.46,410.0,409.29,409.68,4604.0,409.46,410.0,409.29,409.68,4604.0
2025-05-14 13:30:00,410.13,410.43,409.52,409.84,4626.0,410.13,410.43,409.52,409.84,4626.0
2025-05-14 13:35:00,409.55,410.23,409.55,410.23,5721.0,409.55,410.23,409.55,410.23,5721.0
2025-05-14 13:40:00,409.88,410.75,409.88,410.6,600.0,409.88,410.75,409.88,410.6,600.0
2025-05-14 13:45:00,410.64,410.89,410.31,410.89,1538.0,410.64,410.89,410.31,410.89,1538.0
2025-05-14 13:50:00,411.24,411.58,410.76,411.0,10117.0,411.24,411.58,410.76,411.0,10117.0
2025-05-14 13:55:00,410.89,411.0,410.59,410.81,3213.0,410.89,411.0,410.59,410.81,3213.0
2025-05-14 14:00:00,410.81,410.89,410.42,410.75,6103.0,410.81,410.89,410.42,410.75,6103.0
2025-05-14 14:05:00,410.75,410.84,410.19,410.54,27490.0,410.75,410.84,410.19,410.54,27490.0
2025-05-14 14:10:00,410.5,410.68,409.9,410.0,2612.0,410.5,410.68,409.9,410.0,2612.0
2025-05-14 14:15:00,410.27,410.33,409.89,410.33,908.0,410.27,410.33,409.89,410.33,908.0
2025-05-14 14:20:00,409.93,410.17,409.72,409.87,2200.0,409.93,410.17,409.72,409.87,2200.0
2025-05-14 14:25:00,410.09,410.42,409.95,410.42,1964.0,410.09,410.42,409.95,410.42,1964.0
2025-05-14 14:30:00,410.8,411.42,410.68,411.42,2936.0,410.8,411.42,410.68,411.42,2936.0
2025-05-14 14:35:00,411.46,411.8,411.07,411.08,2950.0,411.46,411.8,411.07,411.08,2950.0
2025-05-14 14:40:00,411.08,411.77,411.08,411.65,500.0,411.08,411.77,411.08,411.65,500.0
2025-05-14 14:45:00,411.65,412.31,411.62,412.07,3106.0,411.65,412.31,411.62,412.07,3106.0
2025-05-14 14:50:00,412.22,412.57,412.21,412.51,2759.0,412.22,412.57,412.21,412.51,2759.0
2025-05-14 14:55:00,412.46,412.66,412.31,412.35,7201.0,412.46,412.66,412.31,412.35,7201.0
2025-05-14 15:00:00,412.79,412.91,412.59,412.59,2525.0,412.79,412.91,412.59,412.59,2525.0
2025-05-14 15:05:00,412.35,412.79,411.87,411.88,4180.0,412.35,412.79,411.87,411.88,4180.0
2025-05-14 15:10:00,412.11,412.55,412.02,412.5,1700.0,412.11,412.55,412.02,412.5,1700.0
2025-05-14 15:15:00,412.49,413.1,412.49,413.05,2714.0,412.49,413.1,412.49,413.05,2714.0
2025-05-14 15:20:00,412.62,412.63,411.62,412.02,5937.0,412.62,412.63,411.62,412.02,5937.0
2025-05-14 15:25:00,412.07,412.6,411.74,412.6,3543.0,412.07,412.6,411.74,412.6,3543.0
2025-05-14 15:30:00,412.59,412.82,411.5,411.58,4592.0,412.59,412.82,411.5,411.58,4592.0
2025-05-14 15:35:00,411.5,412.8,411.5,412.02,6606.0,411.5,412.8,411.5,412.02,6606.0
2025-05-14 15:40:00,412.23,412.67,412.23,412.52,900.0,412.23,412.67,412.23,412.52,900.0
2025-05-14 15:45:00,412.18,412.94,412.1,412.94,3537.0,412.18,412.94,412.1,412.94,3537.0
2025-05-14 15:50:00,412.93,414.0,412.8,413.99,14410.0,412.93,414.0,412.8,413.99,14410.0
2025-05-14 15:55:00,414.05,414.45,413.66,413.83,54983.0,414.05,414.45,413.66,413.83,54983.0
2025-05-15 09:30:00,413.57,415.73,412.58,414.63,17379.0,413.57,415.73,412.58,414.63,17379.0
2025-05-15 09:35:00,415.24,417.41,413.62,416.15,19967.0,415.24,417.41,413.62,416.15,19967.0
2025-05-15 09:40:00,416.94,417.58,416.06,417.33,8390.0,416.94,417.58,416.06,417.33,8390.0
2025-05-15 09:45:00,417.33,418.97,416.0,416.79,36250.0,417.33,418.97,416.0,416.79,36250.0
2025-05-15 09:50:00,416.48,417.43,415.43,416.7,15514.0,416.48,417.43,415.43,416.7,15514.0
2025-05-15 09:55:00,416.64,417.0,414.64,415.34,4950.0,416.64,417.0,414.64,415.34,4950.0
2025-05-15 10:00:00,415.48,417.02,415.39,415.78,4700.0,415.48,417.02,415.39,415.78,4700.0
2025-05-15 10:05:00,416.25,416.84,415.4,416.73,9398.0,416.25,416.84,415.4,416.73,9398.0
2025-05-15 10:10:00,416.73,417.8,416.72,417.59,4059.0,416.73,417.8,416.72,417.59,4059.0
2025-05-15 10:15:00,417.92,418.98,417.57,417.74,8088.0,417.92,418.98,417.57,417.74,8088.0
2025-05-15 10:20:00,418.0,419.22,418.0,418.54,7906.0,418.0,419.22,418.0,418.54,7906.0
2025-05-15 10:25:00,418.27,419.47,418.07,419.05,6063.0,418.27,419.47,418.07,419.05,6063.0
2025-05-15 10:30:00,418.79,418.99,417.75,417.75,6880.0,418.79,418.99,417.75,417.75,6880.0
2025-05-15 10:35:00,418.46,418.94,418.46,418.94,894.0,418.46,418.94,418.46,418.94,894.0
2025-05-15 10:40:00,419.27,419.48,418.9,419.27,2404.0,419.27,419.48,418.9,419.27,2404.0
2025-05-15 10:45:00,419.5,420.0,419.05,419.28,8545.0,419.5,420.0,419.05,419.28,8545.0
2025-05-15 10:50:00,419.44,420.1,419.35,419.95,3034.0,419.44,420.1,419.35,419.95,3034.0
2025-05-15 10:55:00,420.1,420.7,420.0,420.7,7997.0,420.1,420.7,420.0,420.7,7997.0
2025-05-15 11:00:00,420.69,421.23,420.22,420.23,6029.0,420.69,421.23,420.22,420.23,6029.0
2025-05-15 11:05:00,420.3,421.16,420.3,421.16,4958.0,420.3,421.16,420.3,421.16,4958.0
2025-05-15 11:10:00,421.16,421.66,421.0,421.37,10022.0,421.16,421.66,421.0,421.37,10022.0
2025-05-15 11:15:00,421.24,421.67,421.23,421.67,1327.0,421.24,421.67,421.23,421.67,1327.0
2025-05-15 11:20:00,421.41,422.0,421.14,421.92,5412.0,421.41,422.0,421.14,421.92,5412.0
2025-05-15 11:25:00,421.76,422.27,421.68,421.98,12031.0,421.76,422.27,421.68,421.98,12031.0
2025-05-15 11:30:00,421.77,422.17,421.66,422.11,2339.0,421.77,422.17,421.66,422.11,2339.0
2025-05-15 11:35:00,422.19,422.95,422.1,422.95,4954.0,422.19,422.95,422.1,422.95,4954.0
2025-05-15 11:40:00,422.96,422.99,422.15,422.2,14580.0,422.96,422.99,422.15,422.2,14580.0
2025-05-15 11:45:00,422.25,422.91,421.96,422.55,4980.0,422.25,422.91,421.96,422.55,4980.0
2025-05-15 11:50:00,422.32,422.36,422.08,422.23,1581.0,422.32,422.36,422.08,422.23,1581.0
2025-05-15 11:55:00,422.21,422.45,421.98,422.21,555.0,422.21,422.45,421.98,422.21,555.0
2025-05-15 12:00:00,422.41,422.44,422.15,422.35,2528.0,422.41,422.44,422.15,422.35,2528.0
2025-05-15 12:05:00,422.45,423.07,422.42,422.73,3966.0,422.45,423.07,422.42,422.73,3966.0
2025-05-15 12:10:00,422.97,422.97,421.66,421.9,8128.0,422.97,422.97,421.66,421.9,8128.0
2025-05-15 12:15:00,421.98,421.98,421.26,421.73,4240.0,421.98,421.98,421.26,421.73,4240.0
2025-05-15 12:20:00,421.54,422.05,421.37,421.88,3662.0,421.54,422.05,421.37,421.88,3662.0
2025-05-15 12:25:00,421.92,422.0,421.25,421.74,4780.0,421.92,422.0,421.25,421.74,4780.0
2025-05-15 12:30:00,421.49,421.51,421.1,421.33,2500.0,421.49,421.51,421.1,421.33,2500.0
2025-05-15 12:35:00,421.58,421.88,421.52,421.57,2685.0,421.58,421.88,421.52,421.57,2685.0
2025-05-15 12:40:00,421.41,421.41,421.15,421.31,1425.0,421.41,421.41,421.15,421.31,1425.0
2025-05-15 12:45:00,421.31,421.93,421.3,421.68,1700.0,421.31,421.93,421.3,421.68,1700.0
2025-05-15 12:50:00,421.96,421.96,421.56,421.57,300.0,421.96,421.96,421.56,421.57,300.0
2025-05-15 12:55:00,421.95,422.57,421.69,422.17,6383.0,421.95,422.57,421.69,422.17,6383.0
2025-05-15 13:00:00,422.16,422.7,421.96,422.7,2120.0,422.16,422.7,421.96,422.7,2120.0
2025-05-15 13:05:00,423.01,423.02,421.66,421.97,4144.0,423.01,423.02,421.66,421.97,4144.0
2025-05-15 13:10:00,421.61,422.2,421.61,422.19,2200.0,421.61,422.2,421.61,422.19,2200.0
2025-05-15 13:15:00,421.95,422.75,421.67,422.16,4869.0,421.95,422.75,421.67,422.16,4869.0
2025-05-15 13:20:00,422.03,422.93,421.95,422.88,6470.0,422.03,422.93,421.95,422.88,6470.0
2025-05-15 13:25:00,422.91,423.18,422.66,422.8,7341.0,422.91,423.18,422.66,422.8,7341.0
2025-05-15 13:30:00,422.75,422.77,422.36,422.53,3550.0,422.75,422.77,422.36,422.53,3550.0
2025-05-15 13:35:00,422.53,422.95,422.11,422.36,7737.0,422.53,422.95,422.11,422.36,7737.0
2025-05-15 13:40:00,422.16,422.57,422.09,422.57,2734.0,422.16,422.57,422.09,422.57,2734.0
2025-05-15 13:45:00,422.59,422.89,422.13,422.5,5885.0,422.59,422.89,422.13,422.5,5885.0
2025-05-15 13:50:00,422.52,422.64,422.32,422.48,1045.0,422.52,422.64,422.32,422.48,1045.0
2025-05-15 13:55:00,422.32,422.32,421.41,421.42,5609.0,422.32,422.32,421.41,421.42,5609.0
2025-05-15 14:00:00,421.38,421.38,420.07,420.69,6533.0,421.38,421.38,420.07,420.69,6533.0
2025-05-15 14:05:00,420.72,421.04,420.72,420.85,5082.0,420.72,421.04,420.72,420.85,5082.0
2025-05-15 14:10:00,420.61,420.93,420.56,420.87,3615.0,420.61,420.93,420.56,420.87,3615.0
2025-05-15 14:15:00,420.82,421.02,420.49,420.61,4902.0,420.82,421.02,420.49,420.61,4902.0
2025-05-15 14:20:00,420.78,420.78,420.1,420.17,3461.0,420.78,420.78,420.1,420.17,3461.0
2025-05-15 14:25:00,419.89,420.42,419.59,420.38,6130.0,419.89,420.42,419.59,420.38,6130.0
2025-05-15 14:30:00,420.29,421.57,420.29,421.44,5321.0,420.29,421.57,420.29,421.44,5321.0
2025-05-15 14:35:00,421.36,421.97,420.7,420.82,4651.0,421.36,421.97,420.7,420.82,4651.0
2025-05-15 14:40:00,420.82,421.06,420.54,421.03,3757.0,420.82,421.06,420.54,421.03,3757.0
2025-05-15 14:45:00,420.77,421.16,420.64,420.99,3388.0,420.77,421.16,420.64,420.99,3388.0
2025-05-15 14:50:00,421.05,421.05,420.39,420.6,3300.0,421.05,421.05,420.39,420.6,3300.0
2025-05-15 14:55:00,420.63,420.82,420.56,420.58,1972.0,420.63,420.82,420.56,420.58,1972.0
2025-05-15 15:00:00,420.58,421.0,420.48,420.48,2994.0,420.58,421.0,420.48,420.48,2994.0
2025-05-15 15:05:00,420.79,420.86,420.28,420.37,2863.0,420.79,420.86,420.28,420.37,2863.0
2025-05-15 15:10:00,420.12,420.89,420.07,420.35,3932.0,420.12,420.89,420.07,420.35,3932.0
2025-05-15 15:15:00,420.06,420.83,419.99,420.59,4809.0,420.06,420.83,419.99,420.59,4809.0
2025-05-15 15:20:00,420.72,420.72,419.92,419.93,6488.0,420.72,420.72,419.92,419.93,6488.0
2025-05-15 15:25:00,420.12,420.12,419.19,419.69,6209.0,420.12,420.12,419.19,419.69,6209.0
2025-05-15 15:30:00,419.84,420.29,419.79,419.92,8006.0,419.84,420.29,419.79,419.92,8006.0
2025-05-15 15:35:00,419.96,420.13,419.6,419.88,5507.0,419.96,420.13,419.6,419.88,5507.0
2025-05-15 15:40:00,419.82,419.82,419.11,419.55,4883.0,419.82,419.82,419.11,419.55,4883.0
2025-05-15 15:45:00,419.6,420.15,419.28,419.38,5469.0,419.6,420.15,419.28,419.38,5469.0
2025-05-15 15:50:00,419.52,420.76,419.52,420.17,16510.0,419.52,420.76,419.52,420.17,16510.0
2025-05-15 15:55:00,419.88,420.38,418.95,419.49,66670.0,419.88,420.38,418.95,419.49,66670.0
2025-05-16 09:30:00,422.94,428.51,420.19,423.23,191970.0,422.94,428.51,420.19,423.23,191970.0
2025-05-16 09:35:00,423.76,431.17,423.76,428.69,128759.0,423.76,431.17,423.76,428.69,128759.0
2025-05-16 09:40:00,428.75,435.0,428.1,434.52,77141.0,428.75,435.0,428.1,434.52,77141.0
2025-05-16 09:45:00,434.45,437.06,432.34,433.8,68880.0,434.45,437.06,432.34,433.8,68880.0
2025-05-16 09:50:00,433.21,435.98,430.11,435.48,67700.0,433.21,435.98,430.11,435.48,67700.0
2025-05-16 09:55:00,435.18,435.18,430.44,430.61,50729.0,435.18,435.18,430.44,430.61,50729.0
2025-05-16 10:00:00,430.61,432.3,428.98,432.29,32537.0,430.61,432.3,428.98,432.29,32537.0
2025-05-16 10:05:00,432.66,433.04,430.73,431.89,32403.0,432.66,433.04,430.73,431.89,32403.0
2025-05-16 10:10:00,432.5,432.5,430.79,430.98,10707.0,432.5,432.5,430.79,430.98,10707.0
2025-05-16 10:15:00,430.93,431.44,428.82,428.96,16254.0,430.93,431.44,428.82,428.96,16254.0
2025-05-16 10:20:00,428.25,429.06,425.04,425.86,34772.0,428.25,429.06,425.04,425.86,34772.0
2025-05-16 10:25:00,426.09,430.2,425.09,426.12,50459.0,426.09,430.2,425.09,426.12,50459.0
2025-05-16 10:30:00,426.27,428.24,424.45,424.92,34425.0,426.27,428.24,424.45,424.92,34425.0
2025-05-16 10:35:00,424.92,426.8,423.03,425.89,45382.0,424.92,426.8,423.03,425.89,45382.0
2025-05-16 10:40:00,425.84,427.84,425.83,426.19,23549.0,425.84,427.84,425.83,426.19,23549.0
2025-05-16 10:45:00,426.24,428.25,425.07,428.25,8797.0,426.24,428.25,425.07,428.25,8797.0
2025-05-16 10:50:00,428.07,429.92,426.56,429.0,37910.0,428.07,429.92,426.56,429.0,37910.0
2025-05-16 10:55:00,429.03,429.96,428.59,429.21,16899.0,429.03,429.96,428.59,429.21,16899.0
2025-05-16 11:00:00,429.21,429.23,427.36,427.38,7621.0,429.21,429.23,427.36,427.38,7621.0
2025-05-16 11:05:00,427.0,427.86,426.07,426.26,11324.0,427.0,427.86,426.07,426.26,11324.0
2025-05-16 11:10:00,426.16,426.47,425.33,425.89,20521.0,426.16,426.47,425.33,425.89,20521.0
2025-05-16 11:15:00,425.89,426.72,425.05,426.17,9457.0,425.89,426.72,425.05,426.17,9457.0
2025-05-16 11:20:00,426.17,426.83,425.18,426.53,20892.0,426.17,426.83,425.18,426.53,20892.0
2025-05-16 11:25:00,426.53,427.24,426.0,426.04,7254.0,426.53,427.24,426.0,426.04,7254.0
2025-05-16 11:30:00,426.0,426.0,422.47,422.98,16537.0,426.0,426.0,422.47,422.98,16537.0
2025-05-16 11:35:00,423.06,423.86,419.45,420.51,35371.0,423.06,423.86,419.45,420.51,35371.0
2025-05-16 11:40:00,420.56,421.19,420.0,421.08,18160.0,420.56,421.19,420.0,421.08,18160.0
2025-05-16 11:45:00,420.75,423.07,420.75,422.77,17642.0,420.75,423.07,420.75,422.77,17642.0
2025-05-16 11:50:00,422.76,425.11,422.39,425.1,16118.0,422.76,425.11,422.39,425.1,16118.0
2025-05-16 11:55:00,424.69,425.59,424.0,424.7,7813.0,424.69,425.59,424.0,424.7,7813.0
2025-05-16 12:00:00,424.7,426.02,424.4,425.64,18768.0,424.7,426.02,424.4,425.64,18768.0
2025-05-16 12:05:00,425.28,425.63,423.03,423.51,15300.0,425.28,425.63,423.03,423.51,15300.0
2025-05-16 12:10:00,422.9,424.37,422.88,424.25,12662.0,422.9,424.37,422.88,424.25,12662.0
2025-05-16 12:15:00,424.25,424.34,421.31,421.48,18475.0,424.25,424.34,421.31,421.48,18475.0
2025-05-16 12:20:00,421.5,423.53,421.21,423.24,16519.0,421.5,423.53,421.21,423.24,16519.0
2025-05-16 12:25:00,423.05,424.58,422.98,424.58,8466.0,423.05,424.58,422.98,424.58,8466.0
2025-05-16 12:30:00,424.54,425.8,424.15,425.22,19561.0,424.54,425.8,424.15,425.22,19561.0
2025-05-16 12:35:00,424.93,425.01,424.68,424.71,2790.0,424.93,425.01,424.68,424.71,2790.0
2025-05-16 12:40:00,424.91,425.22,423.68,424.0,10440.0,424.91,425.22,423.68,424.0,10440.0
2025-05-16 12:45:00,423.73,424.1,422.95,423.15,11249.0,423.73,424.1,422.95,423.15,11249.0
2025-05-16 12:50:00,423.31,424.11,423.11,423.65,6007.0,423.31,424.11,423.11,423.65,6007.0
2025-05-16 12:55:00,423.64,424.11,422.82,423.36,6023.0,423.64,424.11,422.82,423.36,6023.0
2025-05-16 13:00:00,423.34,426.13,423.33,425.32,16172.0,423.34,426.13,423.33,425.32,16172.0
2025-05-16 13:05:00,425.32,426.0,425.19,425.77,12097.0,425.32,426.0,425.19,425.77,12097.0
2025-05-16 13:10:00,425.75,426.59,425.27,425.89,9951.0,425.75,426.59,425.27,425.89,9951.0
2025-05-16 13:15:00,425.83,426.82,425.82,426.64,4681.0,425.83,426.82,425.82,426.64,4681.0
2025-05-16 13:20:00,426.58,427.08,426.28,426.85,9313.0,426.58,427.08,426.28,426.85,9313.0
2025-05-16 13:25:00,427.07,427.48,426.66,426.98,4924.0,427.07,427.48,426.66,426.98,4924.0
2025-05-16 13:30:00,427.22,427.76,426.85,427.55,9463.0,427.22,427.76,426.85,427.55,9463.0
2025-05-16 13:35:00,427.87,428.39,427.21,427.21,11222.0,427.87,428.39,427.21,427.21,11222.0
2025-05-16 13:40:00,427.17,427.17,426.52,426.84,8576.0,427.17,427.17,426.52,426.84,8576.0
2025-05-16 13:45:00,427.18,427.46,426.24,426.69,7912.0,427.18,427.46,426.24,426.69,7912.0
2025-05-16 13:50:00,426.58,426.95,425.47,426.28,9302.0,426.58,426.95,425.47,426.28,9302.0
2025-05-16 13:55:00,426.6,426.6,424.77,424.89,9985.0,426.6,426.6,424.77,424.89,9985.0
2025-05-16 14:00:00,424.58,426.1,424.41,425.5,14173.0,424.58,426.1,424.41,425.5,14173.0
2025-05-16 14:05:00,425.23,426.3,425.23,425.73,3766.0,425.23,426.3,425.23,425.73,3766.0
2025-05-16 14:10:00,425.73,425.82,424.78,424.92,6112.0,425.73,425.82,424.78,424.92,6112.0
2025-05-16 14:15:00,425.2,425.6,424.7,425.0,6755.0,425.2,425.6,424.7,425.0,6755.0
2025-05-16 14:20:00,424.99,425.4,424.02,424.34,12862.0,424.99,425.4,424.02,424.34,12862.0
2025-05-16 14:25:00,424.56,425.28,424.02,424.9,21906.0,424.56,425.28,424.02,424.9,21906.0
2025-05-16 14:30:00,424.73,426.1,424.73,425.68,7788.0,424.73,426.1,424.73,425.68,7788.0
2025-05-16 14:35:00,425.69,425.72,424.61,425.72,10623.0,425.69,425.72,424.61,425.72,10623.0
2025-05-16 14:40:00,425.96,426.47,425.46,426.3,8712.0,425.96,426.47,425.46,426.3,8712.0
2025-05-16 14:45:00,426.56,426.86,426.31,426.37,4900.0,426.56,426.86,426.31,426.37,4900.0
2025-05-16 14:50:00,426.37,427.77,426.34,427.59,11371.0,426.37,427.77,426.34,427.59,11371.0
2025-05-16 14:55:00,427.39,427.57,426.59,426.86,6068.0,427.39,427.57,426.59,426.86,6068.0
2025-05-16 15:00:00,427.1,427.85,426.39,427.69,8037.0,427.1,427.85,426.39,427.69,8037.0
2025-05-16 15:05:00,427.47,428.36,427.34,428.36,8762.0,427.47,428.36,427.34,428.36,8762.0
2025-05-16 15:10:00,428.26,428.26,427.44,427.67,7225.0,428.26,428.26,427.44,427.67,7225.0
2025-05-16 15:15:00,427.63,427.87,427.03,427.79,10663.0,427.63,427.87,427.03,427.79,10663.0
2025-05-16 15:20:00,427.49,427.7,426.99,427.05,6206.0,427.49,427.7,426.99,427.05,6206.0
2025-05-16 15:25:00,427.27,427.79,427.17,427.5,9528.0,427.27,427.79,427.17,427.5,9528.0
2025-05-16 15:30:00,427.65,427.7,426.77,426.93,8230.0,427.65,427.7,426.77,426.93,8230.0
2025-05-16 15:35:00,426.6,427.56,426.56,427.07,7620.0,426.6,427.56,426.56,427.07,7620.0
2025-05-16 15:40:00,426.93,427.38,426.22,426.29,15481.0,426.93,427.38,426.22,426.29,15481.0
2025-05-16 15:45:00,426.29,427.12,425.39,426.81,28729.0,426.29,427.12,425.39,426.81,28729.0
2025-05-16 15:50:00,426.9,427.32,426.22,427.08,25127.0,426.9,427.32,426.22,427.08,25127.0
2025-05-16 15:55:00,427.21,427.55,426.73,427.05,46508.0,427.21,427.55,426.73,427.05,46508.0
2025-05-19 09:30:00,425.96,427.86,423.95,427.86,27838.0,425.96,427.86,423.95,427.86,27838.0
2025-05-19 09:35:00,427.86,429.4,426.52,427.92,27085.0,427.86,429.4,426.52,427.92,27085.0
2025-05-19 09:40:00,428.42,429.41,427.84,428.62,6698.0,428.42,429.41,427.84,428.62,6698.0
2025-05-19 09:45:00,428.56,430.83,428.26,429.59,35832.0,428.56,430.83,428.26,429.59,35832.0
2025-05-19 09:50:00,430.0,430.0,428.01,428.46,8096.0,430.0,430.0,428.01,428.46,8096.0
2025-05-19 09:55:00,428.14,428.51,426.99,427.63,9419.0,428.14,428.51,426.99,427.63,9419.0
2025-05-19 10:00:00,427.31,428.5,427.11,427.97,6391.0,427.31,428.5,427.11,427.97,6391.0
2025-05-19 10:05:00,427.98,428.43,427.54,428.42,9143.0,427.98,428.43,427.54,428.42,9143.0
2025-05-19 10:10:00,428.36,428.57,428.0,428.24,7492.0,428.36,428.57,428.0,428.24,7492.0
2025-05-19 10:15:00,428.18,428.66,427.36,427.57,7956.0,428.18,428.66,427.36,427.57,7956.0
2025-05-19 10:20:00,427.56,427.58,426.38,426.54,5000.0,427.56,427.58,426.38,426.54,5000.0
2025-05-19 10:25:00,426.54,426.54,425.52,426.02,15573.0,426.54,426.54,425.52,426.02,15573.0
2025-05-19 10:30:00,425.95,427.24,425.76,427.04,4783.0,425.95,427.24,425.76,427.04,4783.0
2025-05-19 10:35:00,427.33,427.82,427.1,427.58,5452.0,427.33,427.82,427.1,427.58,5452.0
2025-05-19 10:40:00,427.6,427.6,426.96,427.37,17096.0,427.6,427.6,426.96,427.37,17096.0
2025-05-19 10:45:00,427.57,428.68,427.56,428.33,5082.0,427.57,428.68,427.56,428.33,5082.0
2025-05-19 10:50:00,428.35,429.11,428.16,428.82,9193.0,428.35,429.11,428.16,428.82,9193.0
2025-05-19 10:55:00,428.46,428.46,427.07,427.07,10854.0,428.46,428.46,427.07,427.07,10854.0
2025-05-19 11:00:00,427.12,428.1,427.12,427.33,5270.0,427.12,428.1,427.12,427.33,5270.0
2025-05-19 11:05:00,427.64,427.64,426.4,426.4,1625.0,427.64,427.64,426.4,426.4,1625.0
2025-05-19 11:10:00,426.43,427.58,426.36,427.34,8272.0,426.43,427.58,426.36,427.34,8272.0
2025-05-19 11:15:00,427.38,428.13,426.58,426.58,7500.0,427.38,428.13,426.58,426.58,7500.0
2025-05-19 11:20:00,426.78,427.07,425.68,425.69,7274.0,426.78,427.07,425.68,425.69,7274.0
2025-05-19 11:25:00,425.69,426.48,425.49,426.48,4467.0,425.69,426.48,425.49,426.48,4467.0
2025-05-19 11:30:00,426.48,427.0,426.33,426.35,5300.0,426.48,427.0,426.33,426.35,5300.0
2025-05-19 11:35:00,426.3,426.3,424.79,424.79,6100.0,426.3,426.3,424.79,424.79,6100.0
2025-05-19 11:40:00,425.13,425.48,423.66,423.86,6200.0,425.13,425.48,423.66,423.86,6200.0
2025-05-19 11:45:00,424.0,424.73,423.62,424.23,15087.0,424.0,424.73,423.62,424.23,15087.0
2025-05-19 11:50:00,424.08,424.08,422.95,423.13,5332.0,424.08,424.08,422.95,423.13,5332.0
2025-05-19 11:55:00,423.1,423.61,422.87,422.87,3945.0,423.1,423.61,422.87,422.87,3945.0
2025-05-19 12:00:00,423.44,423.79,422.96,423.69,3324.0,423.44,423.79,422.96,423.69,3324.0
2025-05-19 12:05:00,423.74,423.74,423.21,423.28,10400.0,423.74,423.74,423.21,423.28,10400.0
2025-05-19 12:10:00,423.27,423.69,421.4,421.46,12373.0,423.27,423.69,421.4,421.46,12373.0
2025-05-19 12:15:00,421.49,422.82,421.02,422.59,18510.0,421.49,422.82,421.02,422.59,18510.0
2025-05-19 12:20:00,422.48,422.9,422.21,422.71,18631.0,422.48,422.9,422.21,422.71,18631.0
2025-05-19 12:25:00,422.76,422.76,421.12,422.4,10514.0,422.76,422.76,421.12,422.4,10514.0
2025-05-19 12:30:00,422.68,422.68,421.92,422.22,2900.0,422.68,422.68,421.92,422.22,2900.0
2025-05-19 12:35:00,422.17,422.53,421.43,422.12,5872.0,422.17,422.53,421.43,422.12,5872.0
2025-05-19 12:40:00,422.08,422.08,421.19,421.19,6708.0,422.08,422.08,421.19,421.19,6708.0
2025-05-19 12:45:00,421.44,421.44,420.59,421.17,7010.0,421.44,421.44,420.59,421.17,7010.0
2025-05-19 12:50:00,421.64,422.33,421.31,421.53,10191.0,421.64,422.33,421.31,421.53,10191.0
2025-05-19 12:55:00,421.53,421.75,420.85,421.45,11114.0,421.53,421.75,420.85,421.45,11114.0
2025-05-19 13:00:00,421.36,423.02,421.36,423.02,3452.0,421.36,423.02,421.36,423.02,3452.0
2025-05-19 13:05:00,422.99,424.02,422.99,423.96,1652.0,422.99,424.02,422.99,423.96,1652.0
2025-05-19 13:10:00,424.01,424.32,423.73,424.0,8233.0,424.01,424.32,423.73,424.0,8233.0
2025-05-19 13:15:00,423.47,423.49,423.02,423.02,2913.0,423.47,423.49,423.02,423.02,2913.0
2025-05-19 13:20:00,422.94,423.34,422.44,422.44,3569.0,422.94,423.34,422.44,422.44,3569.0
2025-05-19 13:25:00,422.87,423.49,422.87,423.35,6808.0,422.87,423.49,422.87,423.35,6808.0
2025-05-19 13:30:00,423.35,423.55,422.89,423.24,6621.0,423.35,423.55,422.89,423.24,6621.0
2025-05-19 13:35:00,423.27,423.27,422.25,422.25,3985.0,423.27,423.27,422.25,422.25,3985.0
2025-05-19 13:40:00,422.17,422.34,421.77,422.1,3637.0,422.17,422.34,421.77,422.1,3637.0
2025-05-19 13:45:00,422.06,422.1,421.37,422.01,6338.0,422.06,422.1,421.37,422.01,6338.0
2025-05-19 13:50:00,421.61,421.94,421.28,421.28,6166.0,421.61,421.94,421.28,421.28,6166.0
2025-05-19 13:55:00,421.28,421.28,420.48,420.54,5653.0,421.28,421.28,420.48,420.54,5653.0
2025-05-19 14:00:00,420.0,420.39,419.51,419.58,3363.0,420.0,420.39,419.51,419.58,3363.0
2025-05-19 14:05:00,419.81,419.85,419.16,419.51,5221.0,419.81,419.85,419.16,419.51,5221.0
2025-05-19 14:10:00,419.44,419.57,418.26,418.26,4969.0,419.44,419.57,418.26,418.26,4969.0
2025-05-19 14:15:00,418.4,418.87,417.96,418.57,8316.0,418.4,418.87,417.96,418.57,8316.0
2025-05-19 14:20:00,418.39,418.75,418.27,418.51,3044.0,418.39,418.75,418.27,418.51,3044.0
2025-05-19 14:25:00,418.7,418.97,418.1,418.1,3262.0,418.7,418.97,418.1,418.1,3262.0
2025-05-19 14:30:00,418.49,418.59,418.16,418.31,3816.0,418.49,418.59,418.16,418.31,3816.0
2025-05-19 14:35:00,418.5,418.51,417.87,418.09,5425.0,418.5,418.51,417.87,418.09,5425.0
2025-05-19 14:40:00,417.87,418.08,417.36,417.68,5453.0,417.87,418.08,417.36,417.68,5453.0
2025-05-19 14:45:00,417.7,418.15,417.42,417.58,5482.0,417.7,418.15,417.42,417.58,5482.0
2025-05-19 14:50:00,417.69,417.69,417.12,417.17,9414.0,417.69,417.69,417.12,417.17,9414.0
2025-05-19 14:55:00,417.0,417.68,417.0,417.19,7924.0,417.0,417.68,417.0,417.19,7924.0
2025-05-19 15:00:00,417.47,417.7,416.83,416.97,7544.0,417.47,417.7,416.83,416.97,7544.0
2025-05-19 15:05:00,416.83,417.08,416.31,416.91,5637.0,416.83,417.08,416.31,416.91,5637.0
2025-05-19 15:10:00,416.91,417.08,416.45,416.47,4398.0,416.91,417.08,416.45,416.47,4398.0
2025-05-19 15:15:00,416.28,416.88,416.26,416.71,12982.0,416.28,416.88,416.26,416.71,12982.0
2025-05-19 15:20:00,416.7,416.7,415.79,415.99,14684.0,416.7,416.7,415.79,415.99,14684.0
2025-05-19 15:25:00,416.12,416.49,415.62,415.83,15927.0,416.12,416.49,415.62,415.83,15927.0
2025-05-19 15:30:00,415.75,416.63,415.6,416.15,8264.0,415.75,416.63,415.6,416.15,8264.0
2025-05-19 15:35:00,416.15,416.52,415.47,416.5,17134.0,416.15,416.52,415.47,416.5,17134.0
2025-05-19 15:40:00,416.5,416.86,415.94,415.94,10650.0,416.5,416.86,415.94,415.94,10650.0
2025-05-19 15:45:00,415.95,417.57,415.95,417.39,17201.0,415.95,417.57,415.95,417.39,17201.0
2025-05-19 15:50:00,417.34,418.63,417.24,418.44,25666.0,417.34,418.63,417.24,418.44,25666.0
2025-05-19 15:55:00,418.7,419.02,418.22,418.68,49828.0,418.7,419.02,418.22,418.68,49828.0
2025-05-20 09:30:00,421.89,421.89,419.49,420.08,14851.0,421.89,421.89,419.49,420.08,14851.0
2025-05-20 09:35:00,420.08,420.57,418.56,418.56,8170.0,420.08,420.57,418.56,418.56,8170.0
2025-05-20 09:40:00,419.05,419.89,418.92,419.66,4545.0,419.05,419.89,418.92,419.66,4545.0
2025-05-20 09:45:00,419.89,421.44,419.79,420.96,10160.0,419.89,421.44,419.79,420.96,10160.0
2025-05-20 09:50:00,421.2,421.81,420.85,420.86,4366.0,421.2,421.81,420.85,420.86,4366.0
2025-05-20 09:55:00,421.1,421.75,420.21,420.4,7432.0,421.1,421.75,420.21,420.4,7432.0
2025-05-20 10:00:00,420.26,420.26,419.08,419.92,6560.0,420.26,420.26,419.08,419.92,6560.0
2025-05-20 10:05:00,419.91,421.48,419.91,421.43,6356.0,419.91,421.48,419.91,421.43,6356.0
2025-05-20 10:10:00,421.45,421.86,421.12,421.86,4217.0,421.45,421.86,421.12,421.86,4217.0
2025-05-20 10:15:00,421.87,422.2,421.56,421.95,4086.0,421.87,422.2,421.56,421.95,4086.0
2025-05-20 10:20:00,421.92,422.44,421.27,421.28,4169.0,421.92,422.44,421.27,421.28,4169.0
2025-05-20 10:25:00,421.73,421.95,421.17,421.41,9193.0,421.73,421.95,421.17,421.41,9193.0
2025-05-20 10:30:00,421.57,421.81,420.96,421.27,3477.0,421.57,421.81,420.96,421.27,3477.0
2025-05-20 10:35:00,421.4,422.71,421.4,422.64,3400.0,421.4,422.71,421.4,422.64,3400.0
2025-05-20 10:40:00,422.67,423.43,422.63,423.43,8983.0,422.67,423.43,422.63,423.43,8983.0
2025-05-20 10:45:00,423.46,423.64,423.27,423.53,2918.0,423.46,423.64,423.27,423.53,2918.0
2025-05-20 10:50:00,423.53,423.69,422.95,423.13,5578.0,423.53,423.69,422.95,423.13,5578.0
2025-05-20 10:55:00,423.27,423.86,423.1,423.72,3674.0,423.27,423.86,423.1,423.72,3674.0
2025-05-20 11:00:00,423.38,423.92,423.12,423.51,3783.0,423.38,423.92,423.12,423.51,3783.0
2025-05-20 11:05:00,423.73,424.0,423.25,424.0,4099.0,423.73,424.0,423.25,424.0,4099.0
2025-05-20 11:10:00,424.15,424.51,424.04,424.41,3692.0,424.15,424.51,424.04,424.41,3692.0
2025-05-20 11:15:00,424.41,424.67,424.22,424.65,3313.0,424.41,424.67,424.22,424.65,3313.0
2025-05-20 11:20:00,424.66,425.02,424.26,424.49,6370.0,424.66,425.02,424.26,424.49,6370.0
2025-05-20 11:25:00,424.31,425.03,424.06,424.96,2500.0,424.31,425.03,424.06,424.96,2500.0
2025-05-20 11:30:00,425.16,425.82,424.97,425.82,4958.0,425.16,425.82,424.97,425.82,4958.0
2025-05-20 11:35:00,425.56,426.05,425.24,426.05,19261.0,425.56,426.05,425.24,426.05,19261.0
2025-05-20 11:40:00,426.22,427.02,425.91,426.93,16674.0,426.22,427.02,425.91,426.93,16674.0
2025-05-20 11:45:00,426.73,427.24,425.98,426.25,33034.0,426.73,427.24,425.98,426.25,33034.0
2025-05-20 11:50:00,425.76,426.26,425.46,426.17,5236.0,425.76,426.26,425.46,426.17,5236.0
2025-05-20 11:55:00,426.22,426.83,426.15,426.72,5279.0,426.22,426.83,426.15,426.72,5279.0
2025-05-20 12:00:00,426.8,427.17,426.14,426.28,11960.0,426.8,427.17,426.14,426.28,11960.0
2025-05-20 12:05:00,426.47,426.99,426.1,426.33,5446.0,426.47,426.99,426.1,426.33,5446.0
2025-05-20 12:10:00,426.15,426.54,425.67,426.36,7227.0,426.15,426.54,425.67,426.36,7227.0
2025-05-20 12:15:00,426.44,426.6,425.81,425.98,8016.0,426.44,426.6,425.81,425.98,8016.0
2025-05-20 12:20:00,426.22,426.25,425.78,426.02,3100.0,426.22,426.25,425.78,426.02,3100.0
2025-05-20 12:25:00,425.74,425.94,425.6,425.6,1200.0,425.74,425.94,425.6,425.6,1200.0
2025-05-20 12:30:00,425.52,426.23,425.52,425.83,1400.0,425.52,426.23,425.52,425.83,1400.0
2025-05-20 12:35:00,425.93,426.25,425.82,425.96,2218.0,425.93,426.25,425.82,425.96,2218.0
2025-05-20 12:40:00,426.38,426.83,426.06,426.83,2473.0,426.38,426.83,426.06,426.83,2473.0
2025-05-20 12:45:00,426.97,427.39,426.67,426.94,5316.0,426.97,427.39,426.67,426.94,5316.0
2025-05-20 12:50:00,426.94,427.11,426.32,426.75,2900.0,426.94,427.11,426.32,426.75,2900.0
2025-05-20 12:55:00,426.62,426.91,426.22,426.48,4714.0,426.62,426.91,426.22,426.48,4714.0
2025-05-20 13:00:00,426.39,427.17,426.23,426.83,9392.0,426.39,427.17,426.23,426.83,9392.0
2025-05-20 13:05:00,426.89,426.89,425.83,426.32,2400.0,426.89,426.89,425.83,426.32,2400.0
2025-05-20 13:10:00,426.43,426.46,425.95,425.99,3428.0,426.43,426.46,425.95,425.99,3428.0
2025-05-20 13:15:00,425.81,425.95,425.62,425.62,1313.0,425.81,425.95,425.62,425.62,1313.0
2025-05-20 13:20:00,425.84,425.84,425.6,425.74,400.0,425.84,425.84,425.6,425.74,400.0
2025-05-20 13:25:00,425.81,426.25,425.67,426.12,2368.0,425.81,426.25,425.67,426.12,2368.0
2025-05-20 13:30:00,425.93,425.94,425.69,425.94,1600.0,425.93,425.94,425.69,425.94,1600.0
2025-05-20 13:35:00,425.83,426.31,425.68,426.11,3463.0,425.83,426.31,425.68,426.11,3463.0
2025-05-20 13:40:00,426.27,426.27,425.74,425.92,2100.0,426.27,426.27,425.74,425.92,2100.0
2025-05-20 13:45:00,425.95,426.01,425.5,426.01,6019.0,425.95,426.01,425.5,426.01,6019.0
2025-05-20 13:50:00,425.84,426.09,425.49,425.92,5931.0,425.84,426.09,425.49,425.92,5931.0
2025-05-20 13:55:00,425.51,425.89,425.36,425.41,5300.0,425.51,425.89,425.36,425.41,5300.0
2025-05-20 14:00:00,425.37,425.5,424.7,424.93,2000.0,425.37,425.5,424.7,424.93,2000.0
2025-05-20 14:05:00,424.85,424.85,424.48,424.69,5930.0,424.85,424.85,424.48,424.69,5930.0
2025-05-20 14:10:00,424.91,425.32,424.79,424.85,3155.0,424.91,425.32,424.79,424.85,3155.0
2025-05-20 14:15:00,424.68,424.68,423.69,424.12,10868.0,424.68,424.68,423.69,424.12,10868.0
2025-05-20 14:20:00,424.13,424.28,422.9,423.39,7750.0,424.13,424.28,422.9,423.39,7750.0
2025-05-20 14:25:00,423.63,423.63,422.37,422.65,5083.0,423.63,423.63,422.37,422.65,5083.0
2025-05-20 14:30:00,422.64,422.98,422.27,422.68,10090.0,422.64,422.98,422.27,422.68,10090.0
2025-05-20 14:35:00,422.8,423.13,422.65,423.09,7284.0,422.8,423.13,422.65,423.09,7284.0
2025-05-20 14:40:00,423.2,423.2,422.65,422.84,3500.0,423.2,423.2,422.65,422.84,3500.0
2025-05-20 14:45:00,422.89,422.89,422.3,422.3,3089.0,422.89,422.89,422.3,422.3,3089.0
2025-05-20 14:50:00,422.5,422.58,421.98,422.03,3324.0,422.5,422.58,421.98,422.03,3324.0
2025-05-20 14:55:00,422.47,422.69,422.11,422.32,4449.0,422.47,422.69,422.11,422.32,4449.0
2025-05-20 15:00:00,422.3,422.32,421.71,421.78,3590.0,422.3,422.32,421.71,421.78,3590.0
2025-05-20 15:05:00,421.92,422.72,421.76,422.67,2500.0,421.92,422.72,421.76,422.67,2500.0
2025-05-20 15:10:00,422.67,422.76,422.25,422.45,3782.0,422.67,422.76,422.25,422.45,3782.0
2025-05-20 15:15:00,422.31,422.31,421.38,422.04,10685.0,422.31,422.31,421.38,422.04,10685.0
2025-05-20 15:20:00,422.28,422.5,422.07,422.18,7333.0,422.28,422.5,422.07,422.18,7333.0
2025-05-20 15:25:00,422.18,422.27,421.95,422.27,3735.0,422.18,422.27,421.95,422.27,3735.0
2025-05-20 15:30:00,422.27,422.39,421.36,421.84,6475.0,422.27,422.39,421.36,421.84,6475.0
2025-05-20 15:35:00,421.98,422.11,421.48,422.06,12014.0,421.98,422.11,421.48,422.06,12014.0
2025-05-20 15:40:00,421.87,422.81,421.87,422.81,2959.0,421.87,422.81,421.87,422.81,2959.0
2025-05-20 15:45:00,422.79,423.15,422.4,422.4,8866.0,422.79,423.15,422.4,422.4,8866.0
2025-05-20 15:50:00,422.4,423.19,422.0,422.89,10684.0,422.4,423.19,422.0,422.89,10684.0
2025-05-20 15:55:00,422.94,423.75,422.51,423.5,44181.0,422.94,423.75,422.51,423.5,44181.0
2025-05-21 09:30:00,421.22,422.24,419.61,420.8,25508.0,421.22,422.24,419.61,420.8,25508.0
2025-05-21 09:35:00,419.98,420.89,419.98,420.36,3096.0,419.98,420.89,419.98,420.36,3096.0
2025-05-21 09:40:00,420.14,420.76,420.01,420.26,4900.0,420.14,420.76,420.01,420.26,4900.0
2025-05-21 09:45:00,420.39,420.66,419.31,419.35,4600.0,420.39,420.66,419.31,419.35,4600.0
2025-05-21 09:50:00,419.2,419.87,419.2,419.64,2183.0,419.2,419.87,419.2,419.64,2183.0
2025-05-21 09:55:00,419.66,420.57,419.65,420.19,4100.0,419.66,420.57,419.65,420.19,4100.0
2025-05-21 10:00:00,420.19,421.22,420.17,421.22,4163.0,420.19,421.22,420.17,421.22,4163.0
2025-05-21 10:05:00,421.56,421.82,421.23,421.23,3300.0,421.56,421.82,421.23,421.23,3300.0
2025-05-21 10:10:00,421.14,421.33,420.66,421.32,4473.0,421.14,421.33,420.66,421.32,4473.0
2025-05-21 10:15:00,421.24,421.63,421.23,421.29,1300.0,421.24,421.63,421.23,421.29,1300.0
2025-05-21 10:20:00,421.27,421.5,421.2,421.5,2317.0,421.27,421.5,421.2,421.5,2317.0
2025-05-21 10:25:00,421.09,421.32,419.93,419.93,6014.0,421.09,421.32,419.93,419.93,6014.0
2025-05-21 10:30:00,420.19,420.24,419.63,419.68,1800.0,420.19,420.24,419.63,419.68,1800.0
2025-05-21 10:35:00,419.44,420.03,419.43,419.94,4462.0,419.44,420.03,419.43,419.94,4462.0
2025-05-21 10:40:00,419.94,419.95,419.13,419.24,1411.0,419.94,419.95,419.13,419.24,1411.0
2025-05-21 10:45:00,419.02,420.22,419.02,420.16,6242.0,419.02,420.22,419.02,420.16,6242.0
2025-05-21 10:50:00,420.22,420.92,420.22,420.92,2731.0,420.22,420.92,420.22,420.92,2731.0
2025-05-21 10:55:00,421.09,421.98,421.09,421.81,4103.0,421.09,421.98,421.09,421.81,4103.0
2025-05-21 11:00:00,421.81,421.82,421.39,421.79,4435.0,421.81,421.82,421.39,421.79,4435.0
2025-05-21 11:05:00,421.81,422.32,421.6,422.29,3938.0,421.81,422.32,421.6,422.29,3938.0
2025-05-21 11:10:00,422.25,422.73,422.25,422.49,4663.0,422.25,422.73,422.25,422.49,4663.0
2025-05-21 11:15:00,422.54,423.28,422.1,422.95,6245.0,422.54,423.28,422.1,422.95,6245.0
2025-05-21 11:20:00,423.19,423.77,423.1,423.77,1608.0,423.19,423.77,423.1,423.77,1608.0
2025-05-21 11:25:00,423.72,423.87,423.27,423.87,2727.0,423.72,423.87,423.27,423.87,2727.0
2025-05-21 11:30:00,423.67,424.25,423.24,424.04,3970.0,423.67,424.25,423.24,424.04,3970.0
2025-05-21 11:35:00,424.04,424.04,423.49,423.74,3079.0,424.04,424.04,423.49,423.74,3079.0
2025-05-21 11:40:00,424.07,424.08,423.54,423.91,4287.0,424.07,424.08,423.54,423.91,4287.0
2025-05-21 11:45:00,423.73,423.73,422.99,423.0,1800.0,423.73,423.73,422.99,423.0,1800.0
2025-05-21 11:50:00,422.71,422.71,422.52,422.52,700.0,422.71,422.71,422.52,422.52,700.0
2025-05-21 11:55:00,422.78,422.78,421.7,421.89,6438.0,422.78,422.78,421.7,421.89,6438.0
2025-05-21 12:00:00,422.04,423.0,422.04,423.0,4300.0,422.04,423.0,422.04,423.0,4300.0
2025-05-21 12:05:00,423.19,423.42,422.88,422.97,3807.0,423.19,423.42,422.88,422.97,3807.0
2025-05-21 12:10:00,422.91,422.91,422.53,422.59,2087.0,422.91,422.91,422.53,422.59,2087.0
2025-05-21 12:15:00,422.68,422.7,422.1,422.22,7598.0,422.68,422.7,422.1,422.22,7598.0
2025-05-21 12:20:00,422.27,422.53,422.26,422.42,1500.0,422.27,422.53,422.26,422.42,1500.0
2025-05-21 12:25:00,422.43,422.99,422.42,422.77,2511.0,422.43,422.99,422.42,422.77,2511.0
2025-05-21 12:30:00,422.77,423.0,422.76,422.91,1400.0,422.77,423.0,422.76,422.91,1400.0
2025-05-21 12:35:00,423.02,423.02,422.35,422.36,2474.0,423.02,423.02,422.35,422.36,2474.0
2025-05-21 12:40:00,422.32,422.67,422.27,422.54,3222.0,422.32,422.67,422.27,422.54,3222.0
2025-05-21 12:45:00,422.4,422.4,421.73,422.05,5645.0,422.4,422.4,421.73,422.05,5645.0
2025-05-21 12:50:00,422.05,422.34,422.0,422.15,1600.0,422.05,422.34,422.0,422.15,1600.0
2025-05-21 12:55:00,422.11,422.48,421.72,422.46,4102.0,422.11,422.48,421.72,422.46,4102.0
2025-05-21 13:00:00,422.57,422.82,422.24,422.47,2500.0,422.57,422.82,422.24,422.47,2500.0
2025-05-21 13:05:00,422.34,422.34,421.53,421.74,3000.0,422.34,422.34,421.53,421.74,3000.0
2025-05-21 13:10:00,421.72,421.81,421.55,421.65,2483.0,421.72,421.81,421.55,421.65,2483.0
2025-05-21 13:15:00,421.68,421.68,420.24,420.26,3698.0,421.68,421.68,420.24,420.26,3698.0
2025-05-21 13:20:00,420.2,420.2,419.19,419.24,5408.0,420.2,420.2,419.19,419.24,5408.0
2025-05-21 13:25:00,418.93,419.19,418.21,418.21,4688.0,418.93,419.19,418.21,418.21,4688.0
2025-05-21 13:30:00,417.79,418.57,417.52,417.72,4800.0,417.79,418.57,417.52,417.72,4800.0
2025-05-21 13:35:00,417.36,418.59,417.36,418.59,3014.0,417.36,418.59,417.36,418.59,3014.0
2025-05-21 13:40:00,418.59,418.75,417.63,417.84,7640.0,418.59,418.75,417.63,417.84,7640.0
2025-05-21 13:45:00,417.75,418.0,417.27,417.56,5902.0,417.75,418.0,417.27,417.56,5902.0
2025-05-21 13:50:00,417.34,417.7,415.91,416.72,8696.0,417.34,417.7,415.91,416.72,8696.0
2025-05-21 13:55:00,416.75,416.75,415.86,416.34,11027.0,416.75,416.75,415.86,416.34,11027.0
2025-05-21 14:00:00,416.69,416.69,415.2,415.29,6397.0,416.69,416.69,415.2,415.29,6397.0
2025-05-21 14:05:00,415.63,415.98,415.63,415.96,2100.0,415.63,415.98,415.63,415.96,2100.0
2025-05-21 14:10:00,415.9,415.9,414.96,415.46,2525.0,415.9,415.9,414.96,415.46,2525.0
2025-05-21 14:15:00,415.29,415.81,415.28,415.5,1534.0,415.29,415.81,415.28,415.5,1534.0
2025-05-21 14:20:00,415.23,415.32,414.72,414.72,4184.0,415.23,415.32,414.72,414.72,4184.0
2025-05-21 14:25:00,415.12,415.61,415.07,415.26,3440.0,415.12,415.61,415.07,415.26,3440.0
2025-05-21 14:30:00,415.39,416.12,415.26,415.93,4048.0,415.39,416.12,415.26,415.93,4048.0
2025-05-21 14:35:00,416.13,416.63,415.73,416.5,4638.0,416.13,416.63,415.73,416.5,4638.0
2025-05-21 14:40:00,416.43,416.82,416.18,416.62,7838.0,416.43,416.82,416.18,416.62,7838.0
2025-05-21 14:45:00,416.85,416.9,415.52,415.53,6985.0,416.85,416.9,415.52,415.53,6985.0
2025-05-21 14:50:00,415.34,415.36,415.02,415.32,3294.0,415.34,415.36,415.02,415.32,3294.0
2025-05-21 14:55:00,415.02,415.88,414.8,414.8,6482.0,415.02,415.88,414.8,414.8,6482.0
2025-05-21 15:00:00,414.73,415.43,414.69,415.21,3127.0,414.73,415.43,414.69,415.21,3127.0
2025-05-21 15:05:00,415.41,415.44,414.11,414.11,4957.0,415.41,415.44,414.11,414.11,4957.0
2025-05-21 15:10:00,414.11,414.82,413.57,414.72,16960.0,414.11,414.82,413.57,414.72,16960.0
2025-05-21 15:15:00,414.89,415.1,414.32,415.1,5200.0,414.89,415.1,414.32,415.1,5200.0
2025-05-21 15:20:00,414.87,414.97,414.54,414.54,4007.0,414.87,414.97,414.54,414.54,4007.0
2025-05-21 15:25:00,414.53,415.21,414.53,414.97,3400.0,414.53,415.21,414.53,414.97,3400.0
2025-05-21 15:30:00,414.97,415.83,414.77,415.83,6147.0,414.97,415.83,414.77,415.83,6147.0
2025-05-21 15:35:00,415.51,415.82,415.32,415.78,7191.0,415.51,415.82,415.32,415.78,7191.0
2025-05-21 15:40:00,415.57,416.33,415.52,416.17,3725.0,415.57,416.33,415.52,416.17,3725.0
2025-05-21 15:45:00,416.18,416.18,415.65,415.65,3512.0,416.18,416.18,415.65,415.65,3512.0
2025-05-21 15:50:00,415.67,416.16,415.43,415.69,13860.0,415.67,416.16,415.43,415.69,13860.0
2025-05-21 15:55:00,415.69,416.3,415.19,415.27,24480.0,415.69,416.3,415.19,415.27,24480.0
2025-05-22 09:30:00,417.2,418.37,414.96,414.99,13394.0,417.2,418.37,414.96,414.99,13394.0
2025-05-22 09:35:00,415.89,415.89,414.26,414.79,3196.0,415.89,415.89,414.26,414.79,3196.0
2025-05-22 09:40:00,414.31,415.94,414.31,415.43,2866.0,414.31,415.94,414.31,415.43,2866.0
2025-05-22 09:45:00,415.5,415.98,413.8,414.5,15947.0,415.5,415.98,413.8,414.5,15947.0
2025-05-22 09:50:00,414.55,414.55,413.46,414.15,6708.0,414.55,414.55,413.46,414.15,6708.0
2025-05-22 09:55:00,414.17,414.64,414.16,414.38,1200.0,414.17,414.64,414.16,414.38,1200.0
2025-05-22 10:00:00,413.92,414.35,411.29,411.4,7941.0,413.92,414.35,411.29,411.4,7941.0
2025-05-22 10:05:00,411.94,413.54,411.21,412.75,6875.0,411.94,413.54,411.21,412.75,6875.0
2025-05-22 10:10:00,412.78,412.84,412.02,412.28,2437.0,412.78,412.84,412.02,412.28,2437.0
2025-05-22 10:15:00,412.28,413.46,412.27,412.63,4444.0,412.28,413.46,412.27,412.63,4444.0
2025-05-22 10:20:00,412.16,412.16,410.84,411.91,5327.0,412.16,412.16,410.84,411.91,5327.0
2025-05-22 10:25:00,411.58,412.41,411.16,411.98,3525.0,411.58,412.41,411.16,411.98,3525.0
2025-05-22 10:30:00,412.41,412.98,412.41,412.9,3200.0,412.41,412.98,412.41,412.9,3200.0
2025-05-22 10:35:00,412.82,413.22,412.5,412.94,3600.0,412.82,413.22,412.5,412.94,3600.0
2025-05-22 10:40:00,413.0,413.54,412.48,412.69,6539.0,413.0,413.54,412.48,412.69,6539.0
2025-05-22 10:45:00,412.5,413.72,412.5,413.35,4175.0,412.5,413.72,412.5,413.35,4175.0
2025-05-22 10:50:00,413.59,413.89,413.59,413.6,2778.0,413.59,413.89,413.59,413.6,2778.0
2025-05-22 10:55:00,413.58,414.32,413.43,414.05,5890.0,413.58,414.32,413.43,414.05,5890.0
2025-05-22 11:00:00,414.29,415.26,414.28,414.88,3152.0,414.29,415.26,414.28,414.88,3152.0
2025-05-22 11:05:00,414.88,415.16,414.65,414.99,1700.0,414.88,415.16,414.65,414.99,1700.0
2025-05-22 11:10:00,414.76,414.84,414.11,414.35,3924.0,414.76,414.84,414.11,414.35,3924.0
2025-05-22 11:15:00,414.03,414.03,413.32,413.66,2331.0,414.03,414.03,413.32,413.66,2331.0
2025-05-22 11:20:00,413.81,413.81,413.23,413.32,3400.0,413.81,413.81,413.23,413.32,3400.0
2025-05-22 11:25:00,413.5,413.64,412.89,413.13,7381.0,413.5,413.64,412.89,413.13,7381.0
2025-05-22 11:30:00,413.05,413.14,412.59,412.97,1245.0,413.05,413.14,412.59,412.97,1245.0
2025-05-22 11:35:00,412.81,414.14,412.81,414.06,3918.0,412.81,414.14,412.81,414.06,3918.0
2025-05-22 11:40:00,414.03,414.19,413.68,414.19,1300.0,414.03,414.19,413.68,414.19,1300.0
2025-05-22 11:45:00,414.16,414.63,413.93,413.94,4301.0,414.16,414.63,413.93,413.94,4301.0
2025-05-22 11:50:00,413.91,414.44,413.65,414.11,2403.0,413.91,414.44,413.65,414.11,2403.0
2025-05-22 11:55:00,414.36,414.96,414.32,414.55,3800.0,414.36,414.96,414.32,414.55,3800.0
2025-05-22 12:00:00,414.55,415.06,414.42,414.96,2100.0,414.55,415.06,414.42,414.96,2100.0
2025-05-22 12:05:00,414.7,414.8,414.27,414.28,4500.0,414.7,414.8,414.27,414.28,4500.0
2025-05-22 12:10:00,414.25,414.86,414.05,414.73,5323.0,414.25,414.86,414.05,414.73,5323.0
2025-05-22 12:15:00,414.8,415.3,414.24,414.34,7340.0,414.8,415.3,414.24,414.34,7340.0
2025-05-22 12:20:00,414.14,414.14,413.74,413.8,1300.0,414.14,414.14,413.74,413.8,1300.0
2025-05-22 12:25:00,413.83,414.13,413.54,413.55,2806.0,413.83,414.13,413.54,413.55,2806.0
2025-05-22 12:30:00,413.55,413.99,413.47,413.5,3384.0,413.55,413.99,413.47,413.5,3384.0
2025-05-22 12:35:00,413.61,413.81,413.52,413.52,1800.0,413.61,413.81,413.52,413.52,1800.0
2025-05-22 12:40:00,413.51,413.82,413.26,413.31,5403.0,413.51,413.82,413.26,413.31,5403.0
2025-05-22 12:45:00,413.15,413.18,412.7,412.71,1408.0,413.15,413.18,412.7,412.71,1408.0
2025-05-22 12:50:00,412.78,412.78,412.73,412.75,600.0,412.78,412.78,412.73,412.75,600.0
2025-05-22 12:55:00,412.78,412.82,412.2,412.56,5891.0,412.78,412.82,412.2,412.56,5891.0
2025-05-22 13:00:00,412.8,412.92,412.38,412.38,4100.0,412.8,412.92,412.38,412.38,4100.0
2025-05-22 13:05:00,412.35,412.35,411.77,411.87,1900.0,412.35,412.35,411.77,411.87,1900.0
2025-05-22 13:10:00,411.76,412.17,411.52,411.56,2435.0,411.76,412.17,411.52,411.56,2435.0
2025-05-22 13:15:00,411.99,412.5,411.84,412.47,6097.0,411.99,412.5,411.84,412.47,6097.0
2025-05-22 13:20:00,412.43,412.81,412.06,412.66,9783.0,412.43,412.81,412.06,412.66,9783.0
2025-05-22 13:25:00,412.72,413.23,412.66,412.68,5123.0,412.72,413.23,412.66,412.68,5123.0
2025-05-22 13:30:00,412.85,413.27,412.47,413.27,8974.0,412.85,413.27,412.47,413.27,8974.0
2025-05-22 13:35:00,413.19,413.42,412.97,413.03,1883.0,413.19,413.42,412.97,413.03,1883.0
2025-05-22 13:40:00,413.3,413.51,412.88,412.99,4509.0,413.3,413.51,412.88,412.99,4509.0
2025-05-22 13:45:00,413.0,413.67,413.0,413.28,4076.0,413.0,413.67,413.0,413.28,4076.0
2025-05-22 13:50:00,413.44,413.61,413.13,413.55,3128.0,413.44,413.61,413.13,413.55,3128.0
2025-05-22 13:55:00,413.58,413.79,413.45,413.66,1740.0,413.58,413.79,413.45,413.66,1740.0
2025-05-22 14:00:00,413.44,413.93,413.05,413.29,6090.0,413.44,413.93,413.05,413.29,6090.0
2025-05-22 14:05:00,413.36,413.36,412.63,412.65,2883.0,413.36,413.36,412.63,412.65,2883.0
2025-05-22 14:10:00,412.63,412.83,412.01,412.71,8638.0,412.63,412.83,412.01,412.71,8638.0
2025-05-22 14:15:00,412.53,412.92,412.48,412.72,3000.0,412.53,412.92,412.48,412.72,3000.0
2025-05-22 14:20:00,412.73,413.05,412.33,412.73,8969.0,412.73,413.05,412.33,412.73,8969.0
2025-05-22 14:25:00,412.73,412.76,412.0,412.22,5050.0,412.73,412.76,412.0,412.22,5050.0
2025-05-22 14:30:00,412.05,412.5,411.75,411.75,6086.0,412.05,412.5,411.75,411.75,6086.0
2025-05-22 14:35:00,411.76,412.07,411.51,411.51,3981.0,411.76,412.07,411.51,411.51,3981.0
2025-05-22 14:40:00,411.56,411.82,411.37,411.37,1221.0,411.56,411.82,411.37,411.37,1221.0
2025-05-22 14:45:00,411.82,411.82,410.57,410.58,4363.0,411.82,411.82,410.57,410.58,4363.0
2025-05-22 14:50:00,410.78,411.73,410.74,411.27,5200.0,410.78,411.73,410.74,411.27,5200.0
2025-05-22 14:55:00,411.57,412.07,411.42,412.04,6613.0,411.57,412.07,411.42,412.04,6613.0
2025-05-22 15:00:00,412.09,412.21,411.68,412.04,4245.0,412.09,412.21,411.68,412.04,4245.0
2025-05-22 15:05:00,412.25,412.36,411.87,411.87,8542.0,412.25,412.36,411.87,411.87,8542.0
2025-05-22 15:10:00,412.04,413.16,411.65,413.08,7479.0,412.04,413.16,411.65,413.08,7479.0
2025-05-22 15:15:00,412.99,413.23,412.91,413.1,3644.0,412.99,413.23,412.91,413.1,3644.0
2025-05-22 15:20:00,413.21,413.55,412.91,413.43,5532.0,413.21,413.55,412.91,413.43,5532.0
2025-05-22 15:25:00,413.59,413.76,413.12,413.67,11421.0,413.59,413.76,413.12,413.67,11421.0
2025-05-22 15:30:00,413.55,413.8,412.98,413.09,4717.0,413.55,413.8,412.98,413.09,4717.0
2025-05-22 15:35:00,413.43,413.57,413.08,413.33,5132.0,413.43,413.57,413.08,413.33,5132.0
2025-05-22 15:40:00,413.26,413.28,412.38,412.56,11055.0,413.26,413.28,412.38,412.56,11055.0
2025-05-22 15:45:00,412.39,412.48,411.96,411.97,8822.0,412.39,412.48,411.96,411.97,8822.0
2025-05-22 15:50:00,412.42,412.42,410.46,410.57,19651.0,412.42,412.42,410.46,410.57,19651.0
2025-05-22 15:55:00,410.56,410.61,409.58,409.7,50978.0,410.56,410.61,409.58,409.7,50978.0
2025-05-23 09:30:00,404.23,405.68,401.99,404.16,34816.0,404.23,405.68,401.99,404.16,34816.0
2025-05-23 09:35:00,403.01,405.7,403.01,404.71,6989.0,403.01,405.7,403.01,404.71,6989.0
2025-05-23 09:40:00,404.71,405.69,404.21,404.96,5860.0,404.71,405.69,404.21,404.96,5860.0
2025-05-23 09:45:00,404.6,404.96,402.97,402.97,9620.0,404.6,404.96,402.97,402.97,9620.0
2025-05-23 09:50:00,402.83,404.37,402.83,404.06,6734.0,402.83,404.37,402.83,404.06,6734.0
2025-05-23 09:55:00,404.17,404.17,402.57,402.98,5393.0,404.17,404.17,402.57,402.98,5393.0
2025-05-23 10:00:00,402.82,404.68,402.82,404.51,24767.0,402.82,404.68,402.82,404.51,24767.0
2025-05-23 10:05:00,404.59,404.78,403.44,403.44,13051.0,404.59,404.78,403.44,403.44,13051.0
2025-05-23 10:10:00,403.51,404.75,403.28,404.45,12061.0,403.51,404.75,403.28,404.45,12061.0
2025-05-23 10:15:00,404.54,404.9,404.26,404.29,6019.0,404.54,404.9,404.26,404.29,6019.0
2025-05-23 10:20:00,404.26,404.99,403.87,404.92,3781.0,404.26,404.99,403.87,404.92,3781.0
2025-05-23 10:25:00,405.26,405.51,405.04,405.47,2600.0,405.26,405.51,405.04,405.47,2600.0
2025-05-23 10:30:00,405.47,406.29,405.19,406.29,1910.0,405.47,406.29,405.19,406.29,1910.0
2025-05-23 10:35:00,406.04,406.2,405.97,406.01,1317.0,406.04,406.2,405.97,406.01,1317.0
2025-05-23 10:40:00,406.02,406.48,405.81,406.15,8406.0,406.02,406.48,405.81,406.15,8406.0
2025-05-23 10:45:00,406.23,406.75,406.15,406.74,2466.0,406.23,406.75,406.15,406.74,2466.0
2025-05-23 10:50:00,406.38,406.4,405.37,405.86,7438.0,406.38,406.4,405.37,405.86,7438.0
2025-05-23 10:55:00,405.85,405.99,405.37,405.81,2976.0,405.85,405.99,405.37,405.81,2976.0
2025-05-23 11:00:00,405.62,406.64,405.42,406.12,3204.0,405.62,406.64,405.42,406.12,3204.0
2025-05-23 11:05:00,406.06,406.48,405.75,406.48,2700.0,406.06,406.48,405.75,406.48,2700.0
2025-05-23 11:10:00,406.52,406.98,406.33,406.81,2850.0,406.52,406.98,406.33,406.81,2850.0
2025-05-23 11:15:00,406.83,407.14,406.33,407.14,2500.0,406.83,407.14,406.33,407.14,2500.0
2025-05-23 11:20:00,407.35,407.37,407.22,407.3,600.0,407.35,407.37,407.22,407.3,600.0
2025-05-23 11:25:00,407.55,407.55,406.93,407.17,3100.0,407.55,407.55,406.93,407.17,3100.0
2025-05-23 11:30:00,406.94,407.0,406.37,406.69,2421.0,406.94,407.0,406.37,406.69,2421.0
2025-05-23 11:35:00,406.98,407.09,405.73,406.05,6825.0,406.98,407.09,405.73,406.05,6825.0
2025-05-23 11:40:00,406.03,407.74,406.01,407.27,5300.0,406.03,407.74,406.01,407.27,5300.0
2025-05-23 11:45:00,407.33,407.58,406.67,407.58,2706.0,407.33,407.58,406.67,407.58,2706.0
2025-05-23 11:50:00,407.44,407.44,407.05,407.06,1778.0,407.44,407.44,407.05,407.06,1778.0
2025-05-23 11:55:00,407.06,407.43,406.83,407.06,2771.0,407.06,407.43,406.83,407.06,2771.0
2025-05-23 12:00:00,407.16,407.84,407.0,407.1,6562.0,407.16,407.84,407.0,407.1,6562.0
2025-05-23 12:05:00,407.08,407.42,407.08,407.37,800.0,407.08,407.42,407.08,407.37,800.0
2025-05-23 12:10:00,407.15,407.47,407.1,407.47,1100.0,407.15,407.47,407.1,407.47,1100.0
2025-05-23 12:15:00,407.48,407.49,406.84,406.84,2612.0,407.48,407.49,406.84,406.84,2612.0
2025-05-23 12:20:00,406.9,407.97,406.89,407.86,2859.0,406.9,407.97,406.89,407.86,2859.0
2025-05-23 12:25:00,408.09,408.17,407.91,408.17,697.0,408.09,408.17,407.91,408.17,697.0
2025-05-23 12:30:00,407.92,408.01,407.54,407.82,3947.0,407.92,408.01,407.54,407.82,3947.0
2025-05-23 12:35:00,407.83,408.37,407.83,408.26,1200.0,407.83,408.37,407.83,408.26,1200.0
2025-05-23 12:40:00,408.35,408.48,407.97,408.48,1731.0,408.35,408.48,407.97,408.48,1731.0
2025-05-23 12:45:00,408.27,408.58,408.19,408.56,3186.0,408.27,408.58,408.19,408.56,3186.0
2025-05-23 12:50:00,408.87,408.96,408.43,408.53,3133.0,408.87,408.96,408.43,408.53,3133.0
2025-05-23 12:55:00,408.61,408.64,407.75,408.2,5831.0,408.61,408.64,407.75,408.2,5831.0
2025-05-23 13:00:00,408.08,408.2,408.04,408.04,600.0,408.08,408.2,408.04,408.04,600.0
2025-05-23 13:05:00,408.27,408.68,408.16,408.17,2000.0,408.27,408.68,408.16,408.17,2000.0
2025-05-23 13:10:00,408.25,408.26,407.64,407.73,3777.0,408.25,408.26,407.64,407.73,3777.0
2025-05-23 13:15:00,407.97,408.64,407.97,408.42,5932.0,407.97,408.64,407.97,408.42,5932.0
2025-05-23 13:20:00,408.43,408.62,407.99,408.35,5490.0,408.43,408.62,407.99,408.35,5490.0
2025-05-23 13:25:00,408.6,408.63,408.6,408.63,572.0,408.6,408.63,408.6,408.63,572.0
2025-05-23 13:30:00,408.63,408.63,407.91,408.4,3811.0,408.63,408.63,407.91,408.4,3811.0
2025-05-23 13:35:00,407.92,408.17,407.58,407.59,2804.0,407.92,408.17,407.58,407.59,2804.0
2025-05-23 13:40:00,407.19,407.58,407.15,407.48,2772.0,407.19,407.58,407.15,407.48,2772.0
2025-05-23 13:45:00,406.89,407.29,406.83,407.06,1957.0,406.89,407.29,406.83,407.06,1957.0
2025-05-23 13:50:00,407.27,407.76,407.14,407.43,5471.0,407.27,407.76,407.14,407.43,5471.0
2025-05-23 13:55:00,407.15,407.81,407.15,407.62,1900.0,407.15,407.81,407.15,407.62,1900.0
2025-05-23 14:00:00,407.62,407.81,407.43,407.48,2597.0,407.62,407.81,407.43,407.48,2597.0
2025-05-23 14:05:00,407.6,407.6,407.07,407.11,2165.0,407.6,407.6,407.07,407.11,2165.0
2025-05-23 14:10:00,407.1,407.34,406.97,407.34,4567.0,407.1,407.34,406.97,407.34,4567.0
2025-05-23 14:15:00,407.34,407.53,406.38,406.66,3342.0,407.34,407.53,406.38,406.66,3342.0
2025-05-23 14:20:00,406.38,406.9,406.25,406.45,8402.0,406.38,406.9,406.25,406.45,8402.0
2025-05-23 14:25:00,406.73,407.11,406.42,406.97,4800.0,406.73,407.11,406.42,406.97,4800.0
2025-05-23 14:30:00,406.97,407.25,406.82,407.03,4845.0,406.97,407.25,406.82,407.03,4845.0
2025-05-23 14:35:00,407.24,407.31,406.67,406.67,7116.0,407.24,407.31,406.67,406.67,7116.0
2025-05-23 14:40:00,406.68,407.18,406.58,407.04,9191.0,406.68,407.18,406.58,407.04,9191.0
2025-05-23 14:45:00,406.81,407.36,406.59,407.36,4550.0,406.81,407.36,406.59,407.36,4550.0
2025-05-23 14:50:00,406.94,407.64,406.94,407.64,4690.0,406.94,407.64,406.94,407.64,4690.0
2025-05-23 14:55:00,407.47,407.5,407.13,407.15,2342.0,407.47,407.5,407.13,407.15,2342.0
2025-05-23 15:00:00,407.14,407.46,406.72,407.25,4902.0,407.14,407.46,406.72,407.25,4902.0
2025-05-23 15:05:00,407.46,407.5,407.29,407.35,2817.0,407.46,407.5,407.29,407.35,2817.0
2025-05-23 15:10:00,407.24,407.74,407.14,407.65,7094.0,407.24,407.74,407.14,407.65,7094.0
2025-05-23 15:15:00,407.46,407.51,407.13,407.3,3386.0,407.46,407.51,407.13,407.3,3386.0
2025-05-23 15:20:00,407.16,407.74,406.94,407.74,6087.0,407.16,407.74,406.94,407.74,6087.0
2025-05-23 15:25:00,407.63,408.0,407.39,407.96,4628.0,407.63,408.0,407.39,407.96,4628.0
2025-05-23 15:30:00,407.89,407.93,407.23,407.78,7568.0,407.89,407.93,407.23,407.78,7568.0
2025-05-23 15:35:00,407.77,408.04,407.64,407.93,4731.0,407.77,408.04,407.64,407.93,4731.0
2025-05-23 15:40:00,407.92,408.46,407.76,408.17,6168.0,407.92,408.46,407.76,408.17,6168.0
2025-05-23 15:45:00,408.09,408.26,407.23,407.24,6554.0,408.09,408.26,407.23,407.24,6554.0
2025-05-23 15:50:00,407.32,407.32,406.43,406.55,9715.0,407.32,407.32,406.43,406.55,9715.0
2025-05-23 15:55:00,406.61,406.94,405.93,406.35,39722.0,406.61,406.94,405.93,406.35,39722.0
2025-05-27 09:30:00,409.71,412.49,408.66,409.45,22325.0,409.71,412.49,408.66,409.45,22325.0
2025-05-27 09:35:00,408.23,408.87,407.67,408.19,12304.0,408.23,408.87,407.67,408.19,12304.0
2025-05-27 09:40:00,408.23,409.14,408.23,409.14,3400.0,408.23,409.14,408.23,409.14,3400.0
2025-05-27 09:45:00,409.59,409.59,408.36,409.06,3004.0,409.59,409.59,408.36,409.06,3004.0
2025-05-27 09:50:00,409.22,409.3,408.46,409.26,2325.0,409.22,409.3,408.46,409.26,2325.0
2025-05-27 09:55:00,409.52,410.62,409.52,409.81,2761.0,409.52,410.62,409.52,409.81,2761.0
2025-05-27 10:00:00,409.86,410.78,409.78,410.26,3800.0,409.86,410.78,409.78,410.26,3800.0
2025-05-27 10:05:00,410.08,410.08,409.09,409.4,3955.0,410.08,410.08,409.09,409.4,3955.0
2025-05-27 10:10:00,409.67,410.33,409.5,410.12,6199.0,409.67,410.33,409.5,410.12,6199.0
2025-05-27 10:15:00,410.08,410.51,409.96,410.01,2923.0,410.08,410.51,409.96,410.01,2923.0
2025-05-27 10:20:00,409.98,410.16,409.24,409.24,2577.0,409.98,410.16,409.24,409.24,2577.0
2025-05-27 10:25:00,409.59,410.59,409.58,410.29,5667.0,409.59,410.59,409.58,410.29,5667.0
2025-05-27 10:30:00,410.04,411.0,410.01,410.3,6900.0,410.04,411.0,410.01,410.3,6900.0
2025-05-27 10:35:00,410.11,411.0,410.11,410.97,24985.0,410.11,411.0,410.11,410.97,24985.0
2025-05-27 10:40:00,410.64,410.67,409.8,409.95,10199.0,410.64,410.67,409.8,409.95,10199.0
2025-05-27 10:45:00,409.95,410.1,408.75,409.3,4729.0,409.95,410.1,408.75,409.3,4729.0
2025-05-27 10:50:00,409.31,409.62,409.08,409.52,7327.0,409.31,409.62,409.08,409.52,7327.0
2025-05-27 10:55:00,409.5,409.97,409.5,409.8,1200.0,409.5,409.97,409.5,409.8,1200.0
2025-05-27 11:00:00,409.75,410.21,409.45,410.02,3000.0,409.75,410.21,409.45,410.02,3000.0
2025-05-27 11:05:00,409.74,409.77,409.48,409.54,4094.0,409.74,409.77,409.48,409.54,4094.0
2025-05-27 11:10:00,409.77,410.08,409.55,409.56,11825.0,409.77,410.08,409.55,409.56,11825.0
2025-05-27 11:15:00,409.88,410.57,409.57,410.57,3300.0,409.88,410.57,409.57,410.57,3300.0
2025-05-27 11:20:00,410.6,410.69,409.45,410.3,10122.0,410.6,410.69,409.45,410.3,10122.0
2025-05-27 11:25:00,410.52,410.65,409.68,409.84,6800.0,410.52,410.65,409.68,409.84,6800.0
2025-05-27 11:30:00,410.0,410.12,409.59,409.66,18602.0,410.0,410.12,409.59,409.66,18602.0
2025-05-27 11:35:00,409.83,409.92,409.56,409.92,1200.0,409.83,409.92,409.56,409.92,1200.0
2025-05-27 11:40:00,409.76,410.06,409.43,409.96,6254.0,409.76,410.06,409.43,409.96,6254.0
2025-05-27 11:45:00,410.03,410.03,410.03,410.03,100.0,410.03,410.03,410.03,410.03,100.0
2025-05-27 11:50:00,409.98,410.02,409.64,410.0,1767.0,409.98,410.02,409.64,410.0,1767.0
2025-05-27 11:55:00,409.81,410.0,409.81,410.0,200.0,409.81,410.0,409.81,410.0,200.0
2025-05-27 12:00:00,409.65,410.08,409.64,409.95,15200.0,409.65,410.08,409.64,409.95,15200.0
2025-05-27 12:05:00,410.0,410.01,409.92,409.93,700.0,410.0,410.01,409.92,409.93,700.0
2025-05-27 12:10:00,409.81,409.92,409.61,409.92,5415.0,409.81,409.92,409.61,409.92,5415.0
2025-05-27 12:15:00,409.88,409.94,409.85,409.85,829.0,409.88,409.94,409.85,409.85,829.0
2025-05-27 12:20:00,409.9,409.9,409.73,409.74,600.0,409.9,409.9,409.73,409.74,600.0
2025-05-27 12:25:00,409.92,410.06,409.87,409.94,1300.0,409.92,410.06,409.87,409.94,1300.0
2025-05-27 12:30:00,410.0,410.84,409.94,410.73,33841.0,410.0,410.84,409.94,410.73,33841.0
2025-05-27 12:35:00,410.73,411.85,410.72,411.85,2100.0,410.73,411.85,410.72,411.85,2100.0
2025-05-27 12:40:00,411.85,411.86,411.74,411.86,1600.0,411.85,411.86,411.74,411.86,1600.0
2025-05-27 12:45:00,411.8,411.8,411.27,411.31,1911.0,411.8,411.8,411.27,411.31,1911.0
2025-05-27 12:50:00,411.31,411.82,411.31,411.63,1900.0,411.31,411.82,411.31,411.63,1900.0
2025-05-27 12:55:00,411.46,411.46,411.13,411.19,1000.0,411.46,411.46,411.13,411.19,1000.0
2025-05-27 13:00:00,411.36,411.39,411.36,411.39,200.0,411.36,411.39,411.36,411.39,200.0
2025-05-27 13:05:00,411.33,411.33,410.51,410.51,2900.0,411.33,411.33,410.51,410.51,2900.0
2025-05-27 13:10:00,410.63,410.63,410.48,410.61,1964.0,410.63,410.63,410.48,410.61,1964.0
2025-05-27 13:15:00,410.59,410.87,410.16,410.36,2655.0,410.59,410.87,410.16,410.36,2655.0
2025-05-27 13:20:00,410.34,410.51,409.99,409.99,7126.0,410.34,410.51,409.99,409.99,7126.0
2025-05-27 13:25:00,409.99,409.99,409.87,409.94,2872.0,409.99,409.99,409.87,409.94,2872.0
2025-05-27 13:30:00,409.91,410.17,409.03,409.04,20800.0,409.91,410.17,409.03,409.04,20800.0
2025-05-27 13:35:00,408.83,408.88,408.13,408.15,2066.0,408.83,408.88,408.13,408.15,2066.0
2025-05-27 13:40:00,408.0,409.27,407.92,409.27,4864.0,408.0,409.27,407.92,409.27,4864.0
2025-05-27 13:45:00,409.27,409.99,409.26,409.9,3538.0,409.27,409.99,409.26,409.9,3538.0
2025-05-27 13:50:00,409.78,409.84,409.59,409.61,3200.0,409.78,409.84,409.59,409.61,3200.0
2025-05-27 13:55:00,409.81,410.01,409.66,409.66,1800.0,409.81,410.01,409.66,409.66,1800.0
2025-05-27 14:00:00,409.68,409.95,409.61,409.61,2995.0,409.68,409.95,409.61,409.61,2995.0
2025-05-27 14:05:00,409.48,409.77,409.22,409.38,5336.0,409.48,409.77,409.22,409.38,5336.0
2025-05-27 14:10:00,409.43,409.43,408.23,408.57,21872.0,409.43,409.43,408.23,408.57,21872.0
2025-05-27 14:15:00,408.79,409.02,408.0,408.02,18760.0,408.79,409.02,408.0,408.02,18760.0
2025-05-27 14:20:00,407.86,408.5,407.55,407.68,15017.0,407.86,408.5,407.55,407.68,15017.0
2025-05-27 14:25:00,407.78,408.14,407.7,407.7,8090.0,407.78,408.14,407.7,407.7,8090.0
2025-05-27 14:30:00,407.82,408.28,407.65,408.28,4715.0,407.82,408.28,407.65,408.28,4715.0
2025-05-27 14:35:00,408.07,408.16,407.6,408.11,6264.0,408.07,408.16,407.6,408.11,6264.0
2025-05-27 14:40:00,408.11,408.36,408.06,408.1,9577.0,408.11,408.36,408.06,408.1,9577.0
2025-05-27 14:45:00,408.16,408.22,407.94,408.17,7087.0,408.16,408.22,407.94,408.17,7087.0
2025-05-27 14:50:00,408.17,408.34,407.45,408.34,20888.0,408.17,408.34,407.45,408.34,20888.0
2025-05-27 14:55:00,408.45,409.02,408.45,408.78,1326.0,408.45,409.02,408.45,408.78,1326.0
2025-05-27 15:00:00,408.5,408.69,408.36,408.69,2700.0,408.5,408.69,408.36,408.69,2700.0
2025-05-27 15:05:00,408.78,409.1,408.78,408.96,6166.0,408.78,409.1,408.78,408.96,6166.0
2025-05-27 15:10:00,408.89,409.94,408.88,409.94,23627.0,408.89,409.94,408.88,409.94,23627.0
2025-05-27 15:15:00,410.07,410.56,409.96,410.56,8029.0,410.07,410.56,409.96,410.56,8029.0
2025-05-27 15:20:00,410.53,410.54,410.08,410.21,5192.0,410.53,410.54,410.08,410.21,5192.0
2025-05-27 15:25:00,410.28,410.99,410.19,410.99,6100.0,410.28,410.99,410.19,410.99,6100.0
2025-05-27 15:30:00,410.94,411.18,410.89,411.09,1600.0,410.94,411.18,410.89,411.09,1600.0
2025-05-27 15:35:00,411.16,411.16,409.38,410.49,70360.0,411.16,411.16,409.38,410.49,70360.0
2025-05-27 15:40:00,410.66,411.04,410.64,410.82,1726.0,410.66,411.04,410.64,410.82,1726.0
2025-05-27 15:45:00,410.68,411.39,410.68,410.89,4342.0,410.68,411.39,410.68,410.89,4342.0
2025-05-27 15:50:00,410.87,411.43,410.78,410.81,17419.0,410.87,411.43,410.78,410.81,17419.0
2025-05-27 15:55:00,410.91,411.58,410.6,411.15,63155.0,410.91,411.58,410.6,411.15,63155.0
2025-05-28 09:30:00,409.43,412.3,409.43,412.3,11182.0,409.43,412.3,409.43,412.3,11182.0
2025-05-28 09:35:00,411.81,412.2,410.83,410.83,9455.0,411.81,412.2,410.83,410.83,9455.0
2025-05-28 09:40:00,410.85,412.79,410.85,412.79,6724.0,410.85,412.79,410.85,412.79,6724.0
2025-05-28 09:45:00,412.98,413.32,412.16,412.44,4876.0,412.98,413.32,412.16,412.44,4876.0
2025-05-28 09:50:00,411.97,412.34,411.19,411.43,2803.0,411.97,412.34,411.19,411.43,2803.0
2025-05-28 09:55:00,411.28,411.31,410.12,410.75,4869.0,411.28,411.31,410.12,410.75,4869.0
2025-05-28 10:00:00,410.74,411.05,409.44,409.77,4244.0,410.74,411.05,409.44,409.77,4244.0
2025-05-28 10:05:00,409.65,410.14,409.43,410.14,2323.0,409.65,410.14,409.43,410.14,2323.0
2025-05-28 10:10:00,410.22,410.22,408.64,408.74,8366.0,410.22,410.22,408.64,408.74,8366.0
2025-05-28 10:15:00,408.92,409.32,408.58,408.95,2889.0,408.92,409.32,408.58,408.95,2889.0
2025-05-28 10:20:00,409.22,409.88,408.23,409.56,4846.0,409.22,409.88,408.23,409.56,4846.0
2025-05-28 10:25:00,409.38,409.69,408.96,408.96,1770.0,409.38,409.69,408.96,408.96,1770.0
2025-05-28 10:30:00,409.28,410.04,409.03,410.04,4756.0,409.28,410.04,409.03,410.04,4756.0
2025-05-28 10:35:00,409.81,410.16,408.96,409.04,3632.0,409.81,410.16,408.96,409.04,3632.0
2025-05-28 10:40:00,409.23,409.43,409.13,409.27,800.0,409.23,409.43,409.13,409.27,800.0
2025-05-28 10:45:00,409.58,410.47,409.58,410.47,1908.0,409.58,410.47,409.58,410.47,1908.0
2025-05-28 10:50:00,410.31,410.94,409.98,410.94,3026.0,410.31,410.94,409.98,410.94,3026.0
2025-05-28 10:55:00,411.08,411.1,410.56,410.58,4914.0,411.08,411.1,410.56,410.58,4914.0
2025-05-28 11:00:00,410.65,410.65,410.06,410.47,1867.0,410.65,410.65,410.06,410.47,1867.0
2025-05-28 11:05:00,410.4,410.4,409.88,409.89,1207.0,410.4,410.4,409.88,409.89,1207.0
2025-05-28 11:10:00,410.1,410.1,409.48,409.49,710.0,410.1,410.1,409.48,409.49,710.0
2025-05-28 11:15:00,409.72,409.77,409.14,409.31,2312.0,409.72,409.77,409.14,409.31,2312.0
2025-05-28 11:20:00,409.5,409.5,409.49,409.5,1475.0,409.5,409.5,409.49,409.5,1475.0
2025-05-28 11:25:00,409.47,409.51,408.88,408.97,1217.0,409.47,409.51,408.88,408.97,1217.0
2025-05-28 11:30:00,409.12,409.16,408.61,408.62,2281.0,409.12,409.16,408.61,408.62,2281.0
2025-05-28 11:35:00,408.56,408.76,408.46,408.76,1547.0,408.56,408.76,408.46,408.76,1547.0
2025-05-28 11:40:00,408.96,408.96,408.75,408.78,876.0,408.96,408.96,408.75,408.78,876.0
2025-05-28 11:45:00,408.98,409.19,408.79,408.99,1110.0,408.98,409.19,408.79,408.99,1110.0
2025-05-28 11:50:00,409.06,409.15,409.01,409.15,400.0,409.06,409.15,409.01,409.15,400.0
2025-05-28 11:55:00,408.98,409.19,408.46,408.52,2500.0,408.98,409.19,408.46,408.52,2500.0
2025-05-28 12:00:00,408.63,409.16,408.63,409.16,1518.0,408.63,409.16,408.63,409.16,1518.0
2025-05-28 12:05:00,408.93,409.25,408.93,409.25,600.0,408.93,409.25,408.93,409.25,600.0
2025-05-28 12:10:00,409.07,409.09,409.04,409.09,300.0,409.07,409.09,409.04,409.09,300.0
2025-05-28 12:15:00,409.32,409.5,409.32,409.41,845.0,409.32,409.5,409.32,409.41,845.0
2025-05-28 12:20:00,409.2,409.2,408.42,408.42,3085.0,409.2,409.2,408.42,408.42,3085.0
2025-05-28 12:25:00,408.48,409.09,407.92,409.09,4752.0,408.48,409.09,407.92,409.09,4752.0
2025-05-28 12:30:00,409.18,409.4,408.81,408.83,1702.0,409.18,409.4,408.81,408.83,1702.0
2025-05-28 12:35:00,409.02,409.44,409.02,409.16,1400.0,409.02,409.44,409.02,409.16,1400.0
2025-05-28 12:40:00,409.34,409.43,409.19,409.31,502.0,409.34,409.43,409.19,409.31,502.0
2025-05-28 12:45:00,409.4,409.46,409.11,409.12,2040.0,409.4,409.46,409.11,409.12,2040.0
2025-05-28 12:50:00,409.12,409.3,408.93,409.12,1818.0,409.12,409.3,408.93,409.12,1818.0
2025-05-28 12:55:00,409.12,409.57,409.12,409.41,2334.0,409.12,409.57,409.12,409.41,2334.0
2025-05-28 13:00:00,409.41,409.72,409.22,409.61,1774.0,409.41,409.72,409.22,409.61,1774.0
2025-05-28 13:05:00,409.47,409.57,408.96,409.23,1616.0,409.47,409.57,408.96,409.23,1616.0
2025-05-28 13:10:00,409.14,409.37,409.13,409.31,710.0,409.14,409.37,409.13,409.31,710.0
2025-05-28 13:15:00,409.03,409.78,409.03,409.76,3038.0,409.03,409.78,409.03,409.76,3038.0
2025-05-28 13:20:00,409.75,409.76,409.54,409.67,1549.0,409.75,409.76,409.54,409.67,1549.0
2025-05-28 13:25:00,409.59,409.61,409.33,409.61,2341.0,409.59,409.61,409.33,409.61,2341.0
2025-05-28 13:30:00,409.44,409.44,409.11,409.11,1747.0,409.44,409.44,409.11,409.11,1747.0
2025-05-28 13:35:00,409.12,409.75,409.11,409.39,2892.0,409.12,409.75,409.11,409.39,2892.0
2025-05-28 13:40:00,409.37,409.43,408.94,409.23,11241.0,409.37,409.43,408.94,409.23,11241.0
2025-05-28 13:45:00,409.43,409.56,409.38,409.56,7345.0,409.43,409.56,409.38,409.56,7345.0
2025-05-28 13:50:00,409.74,410.05,409.74,409.9,2955.0,409.74,410.05,409.74,409.9,2955.0
2025-05-28 13:55:00,409.94,409.94,409.2,409.2,3795.0,409.94,409.94,409.2,409.2,3795.0
2025-05-28 14:00:00,409.25,409.43,409.17,409.34,1000.0,409.25,409.43,409.17,409.34,1000.0
2025-05-28 14:05:00,409.18,409.29,408.18,408.19,3225.0,409.18,409.29,408.18,408.19,3225.0
2025-05-28 14:10:00,408.41,408.63,408.4,408.63,837.0,408.41,408.63,408.4,408.63,837.0
2025-05-28 14:15:00,408.36,408.47,408.01,408.28,4947.0,408.36,408.47,408.01,408.28,4947.0
2025-05-28 14:20:00,408.42,408.42,408.15,408.15,1000.0,408.42,408.42,408.15,408.15,1000.0
2025-05-28 14:25:00,408.27,408.39,407.78,407.89,3190.0,408.27,408.39,407.78,407.89,3190.0
2025-05-28 14:30:00,408.05,408.35,407.92,408.15,2334.0,408.05,408.35,407.92,408.15,2334.0
2025-05-28 14:35:00,408.09,408.12,407.82,408.0,1500.0,408.09,408.12,407.82,408.0,1500.0
2025-05-28 14:40:00,408.12,408.31,407.94,408.29,1791.0,408.12,408.31,407.94,408.29,1791.0
2025-05-28 14:45:00,408.3,408.3,407.95,408.25,1989.0,408.3,408.3,407.95,408.25,1989.0
2025-05-28 14:50:00,407.96,407.97,406.18,407.17,10477.0,407.96,407.97,406.18,407.17,10477.0
2025-05-28 14:55:00,407.01,407.88,407.01,407.85,2200.0,407.01,407.88,407.01,407.85,2200.0
2025-05-28 15:00:00,407.63,407.97,407.56,407.73,4327.0,407.63,407.97,407.56,407.73,4327.0
2025-05-28 15:05:00,407.87,408.06,407.72,407.93,7177.0,407.87,408.06,407.72,407.93,7177.0
2025-05-28 15:10:00,407.98,408.21,407.28,407.46,4690.0,407.98,408.21,407.28,407.46,4690.0
2025-05-28 15:15:00,407.44,407.88,407.44,407.74,1600.0,407.44,407.88,407.44,407.74,1600.0
2025-05-28 15:20:00,407.74,407.97,407.47,407.6,5540.0,407.74,407.97,407.47,407.6,5540.0
2025-05-28 15:25:00,407.84,407.92,407.47,407.88,4581.0,407.84,407.92,407.47,407.88,4581.0
2025-05-28 15:30:00,407.93,408.43,407.83,408.34,2417.0,407.93,408.43,407.83,408.34,2417.0
2025-05-28 15:35:00,408.34,408.51,408.19,408.41,3117.0,408.34,408.51,408.19,408.41,3117.0
2025-05-28 15:40:00,408.34,408.6,408.26,408.4,6062.0,408.34,408.6,408.26,408.4,6062.0
2025-05-28 15:45:00,408.24,408.36,407.84,407.84,6147.0,408.24,408.36,407.84,407.84,6147.0
2025-05-28 15:50:00,407.7,407.84,406.7,407.24,10668.0,407.7,407.84,406.7,407.24,10668.0
2025-05-28 15:55:00,407.28,407.66,406.78,407.38,26704.0,407.28,407.66,406.78,407.38,26704.0
2025-05-29 09:30:00,407.59,407.59,402.75,403.89,23502.0,407.59,407.59,402.75,403.89,23502.0
2025-05-29 09:35:00,403.54,403.88,402.0,402.68,6462.0,403.54,403.88,402.0,402.68,6462.0
2025-05-29 09:40:00,403.05,403.22,401.45,402.05,12967.0,403.05,403.22,401.45,402.05,12967.0
2025-05-29 09:45:00,402.2,402.65,400.27,401.44,14776.0,402.2,402.65,400.27,401.44,14776.0
2025-05-29 09:50:00,401.18,401.6,400.41,401.28,4910.0,401.18,401.6,400.41,401.28,4910.0
2025-05-29 09:55:00,401.71,401.74,400.68,400.74,6034.0,401.71,401.74,400.68,400.74,6034.0
2025-05-29 10:00:00,401.05,402.28,400.26,402.28,11146.0,401.05,402.28,400.26,402.28,11146.0
2025-05-29 10:05:00,402.04,402.3,401.1,401.4,9906.0,402.04,402.3,401.1,401.4,9906.0
2025-05-29 10:10:00,401.69,402.63,401.24,402.62,3523.0,401.69,402.63,401.24,402.62,3523.0
2025-05-29 10:15:00,402.84,402.91,402.32,402.35,3235.0,402.84,402.91,402.32,402.35,3235.0
2025-05-29 10:20:00,402.26,403.12,402.25,403.08,1901.0,402.26,403.12,402.25,403.08,1901.0
2025-05-29 10:25:00,403.39,403.52,403.07,403.07,6006.0,403.39,403.52,403.07,403.07,6006.0
2025-05-29 10:30:00,402.9,402.9,400.9,400.9,5884.0,402.9,402.9,400.9,400.9,5884.0
2025-05-29 10:35:00,400.95,401.49,400.52,400.52,2248.0,400.95,401.49,400.52,400.52,2248.0
2025-05-29 10:40:00,400.0,400.43,399.98,400.33,4641.0,400.0,400.43,399.98,400.33,4641.0
2025-05-29 10:45:00,400.31,401.7,400.3,401.63,2843.0,400.31,401.7,400.3,401.63,2843.0
2025-05-29 10:50:00,401.61,402.02,401.61,401.91,5273.0,401.61,402.02,401.61,401.91,5273.0
2025-05-29 10:55:00,402.11,402.15,401.91,402.15,453.0,402.11,402.15,401.91,402.15,453.0
2025-05-29 11:00:00,402.17,402.17,401.49,401.55,5942.0,402.17,402.17,401.49,401.55,5942.0
2025-05-29 11:05:00,401.78,401.99,401.48,401.85,2105.0,401.78,401.99,401.48,401.85,2105.0
2025-05-29 11:10:00,401.64,402.31,401.23,401.23,4530.0,401.64,402.31,401.23,401.23,4530.0
2025-05-29 11:15:00,401.2,401.2,400.39,400.4,1980.0,401.2,401.2,400.39,400.4,1980.0
2025-05-29 11:20:00,400.1,401.12,400.06,401.12,2609.0,400.1,401.12,400.06,401.12,2609.0
2025-05-29 11:25:00,401.31,401.5,400.72,400.79,3023.0,401.31,401.5,400.72,400.79,3023.0
2025-05-29 11:30:00,400.95,401.15,398.74,398.92,2705.0,400.95,401.15,398.74,398.92,2705.0
2025-05-29 11:35:00,399.19,399.2,397.92,398.3,3312.0,399.19,399.2,397.92,398.3,3312.0
2025-05-29 11:40:00,398.19,398.67,397.09,397.28,8266.0,398.19,398.67,397.09,397.28,8266.0
2025-05-29 11:45:00,397.43,397.62,396.7,396.71,5905.0,397.43,397.62,396.7,396.71,5905.0
2025-05-29 11:50:00,396.87,397.2,396.08,396.08,4013.0,396.87,397.2,396.08,396.08,4013.0
2025-05-29 11:55:00,395.83,395.89,394.15,394.55,11330.0,395.83,395.89,394.15,394.55,11330.0
2025-05-29 12:00:00,394.88,394.89,393.84,394.32,9767.0,394.88,394.89,393.84,394.32,9767.0
2025-05-29 12:05:00,394.28,394.38,393.67,394.27,3788.0,394.28,394.38,393.67,394.27,3788.0
2025-05-29 12:10:00,394.31,395.58,394.09,395.58,10871.0,394.31,395.58,394.09,395.58,10871.0
2025-05-29 12:15:00,395.74,395.74,394.65,395.5,6098.0,395.74,395.74,394.65,395.5,6098.0
2025-05-29 12:20:00,395.5,395.88,395.02,395.17,7359.0,395.5,395.88,395.02,395.17,7359.0
2025-05-29 12:25:00,395.17,396.15,394.84,396.13,3619.0,395.17,396.15,394.84,396.13,3619.0
2025-05-29 12:30:00,396.04,396.54,395.84,396.31,7306.0,396.04,396.54,395.84,396.31,7306.0
2025-05-29 12:35:00,396.09,396.99,395.89,396.5,5762.0,396.09,396.99,395.89,396.5,5762.0
2025-05-29 12:40:00,396.55,397.04,396.18,396.91,4300.0,396.55,397.04,396.18,396.91,4300.0
2025-05-29 12:45:00,397.1,397.11,396.06,396.09,8176.0,397.1,397.11,396.06,396.09,8176.0
2025-05-29 12:50:00,395.89,396.2,395.23,395.23,7284.0,395.89,396.2,395.23,395.23,7284.0
2025-05-29 12:55:00,395.32,395.36,394.2,395.03,10583.0,395.32,395.36,394.2,395.03,10583.0
2025-05-29 13:00:00,395.36,396.1,395.14,395.14,3832.0,395.36,396.1,395.14,395.14,3832.0
2025-05-29 13:05:00,395.15,395.64,393.93,393.93,5924.0,395.15,395.64,393.93,393.93,5924.0
2025-05-29 13:10:00,393.91,394.23,393.5,394.22,3435.0,393.91,394.23,393.5,394.22,3435.0
2025-05-29 13:15:00,394.41,394.56,393.58,393.97,8443.0,394.41,394.56,393.58,393.97,8443.0
2025-05-29 13:20:00,393.81,394.56,393.8,394.05,5095.0,393.81,394.56,393.8,394.05,5095.0
2025-05-29 13:25:00,393.82,393.86,392.82,392.87,3313.0,393.82,393.86,392.82,392.87,3313.0
2025-05-29 13:30:00,393.06,393.41,392.65,392.65,9058.0,393.06,393.41,392.65,392.65,9058.0
2025-05-29 13:35:00,392.81,393.06,392.35,392.88,6990.0,392.81,393.06,392.35,392.88,6990.0
2025-05-29 13:40:00,392.85,393.3,392.58,393.15,5797.0,392.85,393.3,392.58,393.15,5797.0
2025-05-29 13:45:00,393.13,394.38,392.91,394.13,6656.0,393.13,394.38,392.91,394.13,6656.0
2025-05-29 13:50:00,394.51,395.26,394.51,395.01,4448.0,394.51,395.26,394.51,395.01,4448.0
2025-05-29 13:55:00,395.13,395.95,394.42,394.42,13360.0,395.13,395.95,394.42,394.42,13360.0
2025-05-29 14:00:00,394.69,394.95,393.56,393.56,8472.0,394.69,394.95,393.56,393.56,8472.0
2025-05-29 14:05:00,393.44,394.42,393.38,393.88,8439.0,393.44,394.42,393.38,393.88,8439.0
2025-05-29 14:10:00,393.83,394.05,393.34,393.93,5215.0,393.83,394.05,393.34,393.93,5215.0
2025-05-29 14:15:00,393.86,393.86,392.6,392.71,10545.0,393.86,393.86,392.6,392.71,10545.0
2025-05-29 14:20:00,392.44,392.96,392.03,392.74,5461.0,392.44,392.96,392.03,392.74,5461.0
2025-05-29 14:25:00,393.02,393.56,392.77,393.19,21577.0,393.02,393.56,392.77,393.19,21577.0
2025-05-29 14:30:00,393.21,393.86,392.85,393.31,9115.0,393.21,393.86,392.85,393.31,9115.0
2025-05-29 14:35:00,393.5,393.89,393.5,393.69,5314.0,393.5,393.89,393.5,393.69,5314.0
2025-05-29 14:40:00,393.69,394.47,393.49,394.36,10354.0,393.69,394.47,393.49,394.36,10354.0
2025-05-29 14:45:00,394.58,395.41,394.53,395.18,6905.0,394.58,395.41,394.53,395.18,6905.0
2025-05-29 14:50:00,395.14,395.75,395.05,395.17,7042.0,395.14,395.75,395.05,395.17,7042.0
2025-05-29 14:55:00,395.36,395.79,394.75,395.14,9308.0,395.36,395.79,394.75,395.14,9308.0
2025-05-29 15:00:00,395.03,395.99,395.03,395.64,5472.0,395.03,395.99,395.03,395.64,5472.0
2025-05-29 15:05:00,395.57,396.24,394.57,394.57,21294.0,395.57,396.24,394.57,394.57,21294.0
2025-05-29 15:10:00,394.56,394.81,393.86,393.94,15108.0,394.56,394.81,393.86,393.94,15108.0
2025-05-29 15:15:00,393.78,394.2,393.18,393.7,16650.0,393.78,394.2,393.18,393.7,16650.0
2025-05-29 15:20:00,393.73,394.59,393.73,394.53,7634.0,393.73,394.59,393.73,394.53,7634.0
2025-05-29 15:25:00,394.54,394.75,393.1,393.16,19587.0,394.54,394.75,393.1,393.16,19587.0
2025-05-29 15:30:00,393.36,395.03,393.35,394.91,8031.0,393.36,395.03,393.35,394.91,8031.0
2025-05-29 15:35:00,394.84,395.32,394.5,394.5,8994.0,394.84,395.32,394.5,394.5,8994.0
2025-05-29 15:40:00,394.37,395.15,394.37,394.73,5747.0,394.37,395.15,394.37,394.73,5747.0
2025-05-29 15:45:00,394.66,395.84,394.61,395.31,12759.0,394.66,395.84,394.61,395.31,12759.0
2025-05-29 15:50:00,395.47,396.0,394.53,394.54,20820.0,395.47,396.0,394.53,394.54,20820.0
2025-05-29 15:55:00,394.74,396.0,394.74,395.79,46882.0,394.74,396.0,394.74,395.79,46882.0
2025-05-30 09:30:00,395.51,397.14,393.49,393.61,19203.0,395.51,397.14,393.49,393.61,19203.0
2025-05-30 09:35:00,393.61,394.36,392.89,394.3,5593.0,393.61,394.36,392.89,394.3,5593.0
2025-05-30 09:40:00,394.53,394.71,393.74,393.92,4305.0,394.53,394.71,393.74,393.92,4305.0
2025-05-30 09:45:00,394.3,394.49,393.52,394.4,6019.0,394.3,394.49,393.52,394.4,6019.0
2025-05-30 09:50:00,393.49,394.35,393.39,394.22,3434.0,393.49,394.35,393.39,394.22,3434.0
2025-05-30 09:55:00,393.93,394.4,393.53,393.84,2607.0,393.93,394.4,393.53,393.84,2607.0
2025-05-30 10:00:00,393.71,394.97,393.43,393.43,5585.0,393.71,394.97,393.43,393.43,5585.0
2025-05-30 10:05:00,393.44,393.44,391.62,391.99,4446.0,393.44,393.44,391.62,391.99,4446.0
2025-05-30 10:10:00,392.04,392.83,391.65,392.25,5139.0,392.04,392.83,391.65,392.25,5139.0
2025-05-30 10:15:00,392.04,392.04,390.21,390.37,4408.0,392.04,392.04,390.21,390.37,4408.0
2025-05-30 10:20:00,390.62,391.4,390.35,391.4,3025.0,390.62,391.4,390.35,391.4,3025.0
2025-05-30 10:25:00,391.39,392.26,391.11,392.05,5295.0,391.39,392.26,391.11,392.05,5295.0
2025-05-30 10:30:00,391.97,392.29,391.61,392.22,3205.0,391.97,392.29,391.61,392.22,3205.0
2025-05-30 10:35:00,392.22,392.8,391.94,392.62,1820.0,392.22,392.8,391.94,392.62,1820.0
2025-05-30 10:40:00,392.54,392.54,391.85,392.42,6177.0,392.54,392.54,391.85,392.42,6177.0
2025-05-30 10:45:00,392.34,392.34,392.03,392.22,3230.0,392.34,392.34,392.03,392.22,3230.0
2025-05-30 10:50:00,392.23,392.71,391.95,392.18,2100.0,392.23,392.71,391.95,392.18,2100.0
2025-05-30 10:55:00,392.62,393.18,392.28,392.54,3101.0,392.62,393.18,392.28,392.54,3101.0
2025-05-30 11:00:00,392.15,393.05,392.15,392.94,3904.0,392.15,393.05,392.15,392.94,3904.0
2025-05-30 11:05:00,393.19,393.68,392.93,393.66,2610.0,393.19,393.68,392.93,393.66,2610.0
2025-05-30 11:10:00,393.59,394.19,393.55,393.84,2613.0,393.59,394.19,393.55,393.84,2613.0
2025-05-30 11:15:00,393.61,393.63,392.83,392.87,3749.0,393.61,393.63,392.83,392.87,3749.0
2025-05-30 11:20:00,392.78,393.17,392.52,392.52,2571.0,392.78,393.17,392.52,392.52,2571.0
2025-05-30 11:25:00,392.14,392.89,392.14,392.8,700.0,392.14,392.89,392.14,392.8,700.0
2025-05-30 11:30:00,392.8,393.43,392.25,392.25,1800.0,392.8,393.43,392.25,392.25,1800.0
2025-05-30 11:35:00,392.13,393.36,392.13,393.23,1643.0,392.13,393.36,392.13,393.23,1643.0
2025-05-30 11:40:00,393.1,393.1,392.32,392.49,3200.0,393.1,393.1,392.32,392.49,3200.0
2025-05-30 11:45:00,392.49,392.79,392.23,392.7,1100.0,392.49,392.79,392.23,392.7,1100.0
2025-05-30 11:50:00,392.84,393.04,392.45,392.69,1500.0,392.84,393.04,392.45,392.69,1500.0
2025-05-30 11:55:00,393.04,393.04,392.36,392.69,2450.0,393.04,393.04,392.36,392.69,2450.0
2025-05-30 12:00:00,392.72,392.72,391.47,391.47,1475.0,392.72,392.72,391.47,391.47,1475.0
2025-05-30 12:05:00,391.53,391.53,391.01,391.28,2300.0,391.53,391.53,391.01,391.28,2300.0
2025-05-30 12:10:00,391.33,392.47,391.32,392.01,2321.0,391.33,392.47,391.32,392.01,2321.0
2025-05-30 12:15:00,392.37,392.47,391.05,391.11,2866.0,392.37,392.47,391.05,391.11,2866.0
2025-05-30 12:20:00,391.13,391.48,391.01,391.01,1400.0,391.13,391.48,391.01,391.01,1400.0
2025-05-30 12:25:00,391.35,391.38,389.71,389.86,5887.0,391.35,391.38,389.71,389.86,5887.0
2025-05-30 12:30:00,389.25,389.25,388.06,388.64,4141.0,389.25,389.25,388.06,388.64,4141.0
2025-05-30 12:35:00,388.81,389.52,388.48,389.44,4254.0,388.81,389.52,388.48,389.44,4254.0
2025-05-30 12:40:00,389.48,389.7,388.92,389.1,2500.0,389.48,389.7,388.92,389.1,2500.0
2025-05-30 12:45:00,388.93,389.25,388.89,389.01,4500.0,388.93,389.25,388.89,389.01,4500.0
2025-05-30 12:50:00,388.86,388.86,388.14,388.76,3508.0,388.86,388.86,388.14,388.76,3508.0
2025-05-30 12:55:00,388.91,389.0,388.24,388.39,4400.0,388.91,389.0,388.24,388.39,4400.0
2025-05-30 13:00:00,388.38,389.09,388.37,388.85,2704.0,388.38,389.09,388.37,388.85,2704.0
2025-05-30 13:05:00,388.9,389.71,388.87,389.71,4077.0,388.9,389.71,388.87,389.71,4077.0
2025-05-30 13:10:00,389.65,389.65,389.3,389.49,3135.0,389.65,389.65,389.3,389.49,3135.0
2025-05-30 13:15:00,389.34,390.13,389.34,389.85,4704.0,389.34,390.13,389.34,389.85,4704.0
2025-05-30 13:20:00,389.93,390.69,389.72,390.49,5172.0,389.93,390.69,389.72,390.49,5172.0
2025-05-30 13:25:00,390.49,391.16,390.28,391.16,2842.0,390.49,391.16,390.28,391.16,2842.0
2025-05-30 13:30:00,391.18,392.02,391.0,391.59,4850.0,391.18,392.02,391.0,391.59,4850.0
2025-05-30 13:35:00,391.59,391.96,391.32,391.32,2431.0,391.59,391.96,391.32,391.32,2431.0
2025-05-30 13:40:00,391.49,391.49,391.25,391.25,1249.0,391.49,391.49,391.25,391.25,1249.0
2025-05-30 13:45:00,391.27,392.13,391.11,392.12,1724.0,391.27,392.13,391.11,392.12,1724.0
2025-05-30 13:50:00,392.35,392.5,392.25,392.38,1851.0,392.35,392.5,392.25,392.38,1851.0
2025-05-30 13:55:00,392.12,392.29,391.39,391.49,2287.0,392.12,392.29,391.39,391.49,2287.0
2025-05-30 14:00:00,391.61,391.94,391.61,391.8,1160.0,391.61,391.94,391.61,391.8,1160.0
2025-05-30 14:05:00,391.68,392.02,391.47,392.01,1103.0,391.68,392.02,391.47,392.01,1103.0
2025-05-30 14:10:00,391.79,391.95,391.41,391.95,2268.0,391.79,391.95,391.41,391.95,2268.0
2025-05-30 14:15:00,391.73,392.45,391.73,392.35,4728.0,391.73,392.45,391.73,392.35,4728.0
2025-05-30 14:20:00,392.05,392.29,391.94,391.94,1839.0,392.05,392.29,391.94,391.94,1839.0
2025-05-30 14:25:00,392.19,392.49,392.08,392.42,3110.0,392.19,392.49,392.08,392.42,3110.0
2025-05-30 14:30:00,392.59,392.67,392.41,392.59,4653.0,392.59,392.67,392.41,392.59,4653.0
2025-05-30 14:35:00,392.66,392.77,392.52,392.59,3141.0,392.66,392.77,392.52,392.59,3141.0
2025-05-30 14:40:00,392.77,392.77,392.54,392.63,989.0,392.77,392.77,392.54,392.63,989.0
2025-05-30 14:45:00,392.75,392.87,392.61,392.63,2358.0,392.75,392.87,392.61,392.63,2358.0
2025-05-30 14:50:00,392.75,392.98,392.58,392.58,1100.0,392.75,392.98,392.58,392.58,1100.0
2025-05-30 14:55:00,392.57,392.7,392.23,392.48,3491.0,392.57,392.7,392.23,392.48,3491.0
2025-05-30 15:00:00,392.76,393.45,392.76,393.45,2706.0,392.76,393.45,392.76,393.45,2706.0
2025-05-30 15:05:00,393.55,393.7,393.4,393.46,2984.0,393.55,393.7,393.4,393.46,2984.0
2025-05-30 15:10:00,393.6,393.8,393.6,393.8,416.0,393.6,393.8,393.6,393.8,416.0
2025-05-30 15:15:00,393.74,394.35,393.7,394.09,2523.0,393.74,394.35,393.7,394.09,2523.0
2025-05-30 15:20:00,393.92,393.99,393.89,393.99,900.0,393.92,393.99,393.89,393.99,900.0
2025-05-30 15:25:00,393.92,394.47,393.9,394.28,1853.0,393.92,394.47,393.9,394.28,1853.0
2025-05-30 15:30:00,394.15,394.61,394.14,394.52,3507.0,394.15,394.61,394.14,394.52,3507.0
2025-05-30 15:35:00,394.8,394.99,394.67,394.77,2882.0,394.8,394.99,394.67,394.77,2882.0
2025-05-30 15:40:00,394.6,394.7,394.36,394.7,3431.0,394.6,394.7,394.36,394.7,3431.0
2025-05-30 15:45:00,394.69,395.94,394.35,395.8,17959.0,394.69,395.94,394.35,395.8,17959.0
2025-05-30 15:50:00,396.88,397.34,395.15,396.17,24427.0,396.88,397.34,395.15,396.17,24427.0
2025-05-30 15:55:00,396.61,397.03,395.45,396.2,70844.0,396.61,397.03,395.45,396.2,70844.0
2025-06-02 09:30:00,391.03,392.28,387.72,387.72,19991.0,391.03,392.28,387.72,387.72,19991.0
2025-06-02 09:35:00,387.34,387.36,384.68,387.26,13704.0,387.34,387.36,384.68,387.26,13704.0
2025-06-02 09:40:00,387.41,388.52,386.92,388.52,5398.0,387.41,388.52,386.92,388.52,5398.0
2025-06-02 09:45:00,388.19,388.19,386.63,387.52,7877.0,388.19,388.19,386.63,387.52,7877.0
2025-06-02 09:50:00,387.19,387.22,385.3,386.0,11880.0,387.19,387.22,385.3,386.0,11880.0
2025-06-02 09:55:00,385.98,387.55,385.52,387.05,8918.0,385.98,387.55,385.52,387.05,8918.0
2025-06-02 10:00:00,386.84,388.02,386.25,388.02,9639.0,386.84,388.02,386.25,388.02,9639.0
2025-06-02 10:05:00,387.92,389.73,387.89,389.6,3360.0,387.92,389.73,387.89,389.6,3360.0
2025-06-02 10:10:00,389.54,389.93,388.87,389.58,9087.0,389.54,389.93,388.87,389.58,9087.0
2025-06-02 10:15:00,389.63,389.68,389.08,389.27,8039.0,389.63,389.68,389.08,389.27,8039.0
2025-06-02 10:20:00,389.38,390.7,389.37,390.2,7048.0,389.38,390.7,389.37,390.2,7048.0
2025-06-02 10:25:00,390.19,391.04,389.9,391.04,4595.0,390.19,391.04,389.9,391.04,4595.0
2025-06-02 10:30:00,390.8,391.24,390.3,391.11,5532.0,390.8,391.24,390.3,391.11,5532.0
2025-06-02 10:35:00,391.23,391.59,389.97,389.97,3275.0,391.23,391.59,389.97,389.97,3275.0
2025-06-02 10:40:00,390.2,390.2,389.32,389.58,3644.0,390.2,390.2,389.32,389.58,3644.0
2025-06-02 10:45:00,389.57,390.15,389.57,390.05,4914.0,389.57,390.15,389.57,390.05,4914.0
2025-06-02 10:50:00,390.05,391.13,389.61,390.94,5399.0,390.05,391.13,389.61,390.94,5399.0
2025-06-02 10:55:00,391.13,391.33,390.8,391.01,5421.0,391.13,391.33,390.8,391.01,5421.0
2025-06-02 11:00:00,391.12,392.0,391.12,391.52,4965.0,391.12,392.0,391.12,391.52,4965.0
2025-06-02 11:05:00,391.84,392.84,391.54,392.57,4600.0,391.84,392.84,391.54,392.57,4600.0
2025-06-02 11:10:00,392.72,393.62,392.42,393.02,2305.0,392.72,393.62,392.42,393.02,2305.0
2025-06-02 11:15:00,393.32,393.32,392.01,392.15,3974.0,393.32,393.32,392.01,392.15,3974.0
2025-06-02 11:20:00,392.15,392.63,391.85,392.31,3592.0,392.15,392.63,391.85,392.31,3592.0
2025-06-02 11:25:00,392.5,392.66,391.59,391.87,4699.0,392.5,392.66,391.59,391.87,4699.0
2025-06-02 11:30:00,391.8,391.97,391.26,391.43,7388.0,391.8,391.97,391.26,391.43,7388.0
2025-06-02 11:35:00,391.43,391.51,391.0,391.17,11545.0,391.43,391.51,391.0,391.17,11545.0
2025-06-02 11:40:00,391.16,391.82,391.16,391.51,1520.0,391.16,391.82,391.16,391.51,1520.0
2025-06-02 11:45:00,392.29,392.9,392.22,392.51,5722.0,392.29,392.9,392.22,392.51,5722.0
2025-06-02 11:50:00,392.44,392.99,392.29,392.34,4184.0,392.44,392.99,392.29,392.34,4184.0
2025-06-02 11:55:00,392.57,392.86,392.24,392.63,5150.0,392.57,392.86,392.24,392.63,5150.0
2025-06-02 12:00:00,392.58,393.17,392.53,392.63,2630.0,392.58,393.17,392.53,392.63,2630.0
2025-06-02 12:05:00,392.51,392.51,392.33,392.33,212.0,392.51,392.51,392.33,392.33,212.0
2025-06-02 12:10:00,392.28,392.59,392.04,392.31,4689.0,392.28,392.59,392.04,392.31,4689.0
2025-06-02 12:15:00,392.24,392.27,391.64,392.05,2881.0,392.24,392.27,391.64,392.05,2881.0
2025-06-02 12:20:00,392.04,392.51,391.91,392.29,3911.0,392.04,392.51,391.91,392.29,3911.0
2025-06-02 12:25:00,392.27,392.66,392.18,392.66,1200.0,392.27,392.66,392.18,392.66,1200.0
2025-06-02 12:30:00,392.68,392.79,392.62,392.77,1428.0,392.68,392.79,392.62,392.77,1428.0
2025-06-02 12:35:00,392.7,393.0,392.62,393.0,3924.0,392.7,393.0,392.62,393.0,3924.0
2025-06-02 12:40:00,392.99,392.99,391.95,391.95,4221.0,392.99,392.99,391.95,391.95,4221.0
2025-06-02 12:45:00,392.08,392.47,391.96,392.03,2741.0,392.08,392.47,391.96,392.03,2741.0
2025-06-02 12:50:00,391.98,393.37,391.98,393.36,2000.0,391.98,393.37,391.98,393.36,2000.0
2025-06-02 12:55:00,393.44,393.63,393.33,393.63,2149.0,393.44,393.63,393.33,393.63,2149.0
2025-06-02 13:00:00,393.54,394.25,393.53,394.22,1968.0,393.54,394.25,393.53,394.22,1968.0
2025-06-02 13:05:00,394.28,394.28,393.39,393.51,5790.0,394.28,394.28,393.39,393.51,5790.0
2025-06-02 13:10:00,393.67,393.76,393.35,393.6,3386.0,393.67,393.76,393.35,393.6,3386.0
2025-06-02 13:15:00,393.76,393.97,393.4,393.41,2628.0,393.76,393.97,393.4,393.41,2628.0
2025-06-02 13:20:00,393.28,393.73,392.97,393.5,3030.0,393.28,393.73,392.97,393.5,3030.0
2025-06-02 13:25:00,393.58,393.58,393.12,393.27,2945.0,393.58,393.58,393.12,393.27,2945.0
2025-06-02 13:30:00,393.49,393.56,393.13,393.29,1383.0,393.49,393.56,393.13,393.29,1383.0
2025-06-02 13:35:00,393.14,393.19,392.82,392.99,2927.0,393.14,393.19,392.82,392.99,2927.0
2025-06-02 13:40:00,392.79,392.83,392.37,392.37,1641.0,392.79,392.83,392.37,392.37,1641.0
2025-06-02 13:45:00,392.32,392.81,392.24,392.69,2815.0,392.32,392.81,392.24,392.69,2815.0
2025-06-02 13:50:00,392.49,392.79,392.47,392.47,2084.0,392.49,392.79,392.47,392.47,2084.0
2025-06-02 13:55:00,392.42,392.82,392.3,392.31,1900.0,392.42,392.82,392.3,392.31,1900.0
2025-06-02 14:00:00,392.44,393.12,392.4,392.82,2100.0,392.44,393.12,392.4,392.82,2100.0
2025-06-02 14:05:00,392.76,392.89,392.67,392.74,2058.0,392.76,392.89,392.67,392.74,2058.0
2025-06-02 14:10:00,392.88,393.22,392.66,393.19,2027.0,392.88,393.22,392.66,393.19,2027.0
2025-06-02 14:15:00,393.2,393.83,393.2,393.59,2303.0,393.2,393.83,393.2,393.59,2303.0
2025-06-02 14:20:00,393.88,394.62,393.83,394.59,5115.0,393.88,394.62,393.83,394.59,5115.0
2025-06-02 14:25:00,394.85,394.85,394.4,394.48,1931.0,394.85,394.85,394.4,394.48,1931.0
2025-06-02 14:30:00,394.58,394.64,394.48,394.51,1000.0,394.58,394.64,394.48,394.51,1000.0
2025-06-02 14:35:00,394.66,394.87,394.27,394.46,7041.0,394.66,394.87,394.27,394.46,7041.0
2025-06-02 14:40:00,394.45,395.25,394.32,395.03,4968.0,394.45,395.25,394.32,395.03,4968.0
2025-06-02 14:45:00,395.04,395.31,394.97,395.04,3828.0,395.04,395.31,394.97,395.04,3828.0
2025-06-02 14:50:00,395.19,395.33,394.9,395.1,4223.0,395.19,395.33,394.9,395.1,4223.0
2025-06-02 14:55:00,395.14,395.15,394.89,395.12,6156.0,395.14,395.15,394.89,395.12,6156.0
2025-06-02 15:00:00,395.04,395.43,394.95,395.23,3840.0,395.04,395.43,394.95,395.23,3840.0
2025-06-02 15:05:00,395.21,395.65,395.1,395.61,3177.0,395.21,395.65,395.1,395.61,3177.0
2025-06-02 15:10:00,395.76,395.76,394.96,395.01,6811.0,395.76,395.76,394.96,395.01,6811.0
2025-06-02 15:15:00,395.17,395.43,394.75,394.86,5034.0,395.17,395.43,394.75,394.86,5034.0
2025-06-02 15:20:00,394.78,395.8,394.57,395.69,6919.0,394.78,395.8,394.57,395.69,6919.0
2025-06-02 15:25:00,395.58,395.77,395.35,395.4,4121.0,395.58,395.77,395.35,395.4,4121.0
2025-06-02 15:30:00,395.48,395.88,395.29,395.47,6452.0,395.48,395.88,395.29,395.47,6452.0
2025-06-02 15:35:00,395.53,395.68,395.07,395.44,8339.0,395.53,395.68,395.07,395.44,8339.0
2025-06-02 15:40:00,395.41,395.51,394.85,395.05,6203.0,395.41,395.51,394.85,395.05,6203.0
2025-06-02 15:45:00,394.83,395.04,393.96,394.75,11865.0,394.83,395.04,393.96,394.75,11865.0
2025-06-02 15:50:00,394.85,395.04,393.94,394.22,19244.0,394.85,395.04,393.94,394.22,19244.0
2025-06-02 15:55:00,394.27,394.93,394.27,394.91,25271.0,394.27,394.93,394.27,394.91,25271.0
2025-06-03 09:30:00,391.8,393.2,386.35,388.05,21222.0,391.8,393.2,386.35,388.05,21222.0
2025-06-03 09:35:00,387.84,388.71,386.55,386.69,6825.0,387.84,388.71,386.55,386.69,6825.0
2025-06-03 09:40:00,386.73,387.44,384.66,385.08,8918.0,386.73,387.44,384.66,385.08,8918.0
2025-06-03 09:45:00,385.01,386.24,382.17,384.65,28410.0,385.01,386.24,382.17,384.65,28410.0
2025-06-03 09:50:00,384.4,384.71,382.96,383.83,18226.0,384.4,384.71,382.96,383.83,18226.0
2025-06-03 09:55:00,383.96,385.47,383.51,385.26,14493.0,383.96,385.47,383.51,385.26,14493.0
2025-06-03 10:00:00,385.4,386.67,385.26,386.51,14793.0,385.4,386.67,385.26,386.51,14793.0
2025-06-03 10:05:00,386.38,387.91,385.59,385.6,8986.0,386.38,387.91,385.59,385.6,8986.0
2025-06-03 10:10:00,385.6,388.31,385.59,387.12,5933.0,385.6,388.31,385.59,387.12,5933.0
2025-06-03 10:15:00,387.29,387.29,386.37,387.26,7540.0,387.29,387.29,386.37,387.26,7540.0
2025-06-03 10:20:00,387.27,387.27,385.33,385.55,10645.0,387.27,387.27,385.33,385.55,10645.0
2025-06-03 10:25:00,385.43,385.43,384.27,385.26,8729.0,385.43,385.43,384.27,385.26,8729.0
2025-06-03 10:30:00,385.38,385.89,384.82,385.44,10945.0,385.38,385.89,384.82,385.44,10945.0
2025-06-03 10:35:00,385.33,385.9,384.45,384.9,7346.0,385.33,385.9,384.45,384.9,7346.0
2025-06-03 10:40:00,384.9,385.95,384.89,385.64,5945.0,384.9,385.95,384.89,385.64,5945.0
2025-06-03 10:45:00,385.64,386.32,384.86,386.32,7707.0,385.64,386.32,384.86,386.32,7707.0
2025-06-03 10:50:00,386.33,386.45,385.6,385.93,4109.0,386.33,386.45,385.6,385.93,4109.0
2025-06-03 10:55:00,385.93,387.04,385.47,386.68,10078.0,385.93,387.04,385.47,386.68,10078.0
2025-06-03 11:00:00,386.97,388.0,386.78,388.0,8641.0,386.97,388.0,386.78,388.0,8641.0
2025-06-03 11:05:00,387.96,388.02,387.17,387.18,7534.0,387.96,388.02,387.17,387.18,7534.0
2025-06-03 11:10:00,387.0,388.28,386.7,388.28,6632.0,387.0,388.28,386.7,388.28,6632.0
2025-06-03 11:15:00,388.29,388.71,387.99,388.12,5032.0,388.29,388.71,387.99,388.12,5032.0
2025-06-03 11:20:00,388.1,388.44,387.78,388.19,3749.0,388.1,388.44,387.78,388.19,3749.0
2025-06-03 11:25:00,387.94,388.17,387.62,387.62,2574.0,387.94,388.17,387.62,387.62,2574.0
2025-06-03 11:30:00,387.59,388.37,387.59,387.97,5687.0,387.59,388.37,387.59,387.97,5687.0
2025-06-03 11:35:00,387.77,388.07,386.94,386.98,6400.0,387.77,388.07,386.94,386.98,6400.0
2025-06-03 11:40:00,386.46,386.93,385.88,386.71,2122.0,386.46,386.93,385.88,386.71,2122.0
2025-06-03 11:45:00,387.0,387.0,386.44,386.53,2819.0,387.0,387.0,386.44,386.53,2819.0
2025-06-03 11:50:00,386.5,388.33,386.19,387.88,9666.0,386.5,388.33,386.19,387.88,9666.0
2025-06-03 11:55:00,387.79,387.79,387.12,387.55,6065.0,387.79,387.79,387.12,387.55,6065.0
2025-06-03 12:00:00,387.75,387.75,386.94,387.37,3827.0,387.75,387.75,386.94,387.37,3827.0
2025-06-03 12:05:00,387.37,387.85,387.05,387.05,8261.0,387.37,387.85,387.05,387.05,8261.0
2025-06-03 12:10:00,387.13,388.0,387.1,387.46,5288.0,387.13,388.0,387.1,387.46,5288.0
2025-06-03 12:15:00,387.62,388.21,387.45,388.13,6666.0,387.62,388.21,387.45,388.13,6666.0
2025-06-03 12:20:00,388.07,388.58,387.83,388.58,4674.0,388.07,388.58,387.83,388.58,4674.0
2025-06-03 12:25:00,388.58,388.96,388.41,388.84,6289.0,388.58,388.96,388.41,388.84,6289.0
2025-06-03 12:30:00,388.65,388.93,388.54,388.6,3100.0,388.65,388.93,388.54,388.6,3100.0
2025-06-03 12:35:00,388.7,389.04,388.7,388.8,5727.0,388.7,389.04,388.7,388.8,5727.0
2025-06-03 12:40:00,388.95,390.0,388.83,389.65,3535.0,388.95,390.0,388.83,389.65,3535.0
2025-06-03 12:45:00,389.8,390.31,389.57,390.1,12412.0,389.8,390.31,389.57,390.1,12412.0
2025-06-03 12:50:00,390.1,390.36,388.75,388.75,3050.0,390.1,390.36,388.75,388.75,3050.0
2025-06-03 12:55:00,389.04,389.56,388.76,389.0,7622.0,389.04,389.56,388.76,389.0,7622.0
2025-06-03 13:00:00,389.0,389.07,387.7,387.71,4918.0,389.0,389.07,387.7,387.71,4918.0
2025-06-03 13:05:00,387.74,388.45,387.6,387.79,10330.0,387.74,388.45,387.6,387.79,10330.0
2025-06-03 13:10:00,387.65,387.97,387.42,387.69,4637.0,387.65,387.97,387.42,387.69,4637.0
2025-06-03 13:15:00,387.82,387.95,387.43,387.46,3450.0,387.82,387.95,387.43,387.46,3450.0
2025-06-03 13:20:00,387.7,388.02,387.43,387.75,8125.0,387.7,388.02,387.43,387.75,8125.0
2025-06-03 13:25:00,387.81,388.11,387.4,387.88,4339.0,387.81,388.11,387.4,387.88,4339.0
2025-06-03 13:30:00,388.05,388.75,388.05,388.47,6310.0,388.05,388.75,388.05,388.47,6310.0
2025-06-03 13:35:00,388.29,388.65,388.08,388.51,5773.0,388.29,388.65,388.08,388.51,5773.0
2025-06-03 13:40:00,388.51,388.65,387.86,387.98,7539.0,388.51,388.65,387.86,387.98,7539.0
2025-06-03 13:45:00,387.93,388.09,387.68,387.88,1100.0,387.93,388.09,387.68,387.88,1100.0
2025-06-03 13:50:00,387.69,389.19,387.65,388.9,6690.0,387.69,389.19,387.65,388.9,6690.0
2025-06-03 13:55:00,388.67,389.55,388.66,389.54,15478.0,388.67,389.55,388.66,389.54,15478.0
2025-06-03 14:00:00,389.2,389.2,388.67,388.87,11388.0,389.2,389.2,388.67,388.87,11388.0
2025-06-03 14:05:00,388.87,388.89,388.06,388.66,11325.0,388.87,388.89,388.06,388.66,11325.0
2025-06-03 14:10:00,388.52,388.89,388.22,388.81,1856.0,388.52,388.89,388.22,388.81,1856.0
2025-06-03 14:15:00,388.56,389.37,388.55,389.02,5650.0,388.56,389.37,388.55,389.02,5650.0
2025-06-03 14:20:00,388.81,389.1,388.6,389.0,10877.0,388.81,389.1,388.6,389.0,10877.0
2025-06-03 14:25:00,388.71,388.91,388.15,388.68,3669.0,388.71,388.91,388.15,388.68,3669.0
2025-06-03 14:30:00,388.55,389.07,388.44,388.88,2516.0,388.55,389.07,388.44,388.88,2516.0
2025-06-03 14:35:00,388.7,389.02,388.62,388.89,2941.0,388.7,389.02,388.62,388.89,2941.0
2025-06-03 14:40:00,388.89,388.91,387.91,388.45,4411.0,388.89,388.91,387.91,388.45,4411.0
2025-06-03 14:45:00,388.4,389.0,388.16,388.9,4447.0,388.4,389.0,388.16,388.9,4447.0
2025-06-03 14:50:00,388.79,388.9,388.29,388.29,3317.0,388.79,388.9,388.29,388.29,3317.0
2025-06-03 14:55:00,388.22,388.37,388.01,388.19,1675.0,388.22,388.37,388.01,388.19,1675.0
2025-06-03 15:00:00,388.19,388.71,388.08,388.43,4300.0,388.19,388.71,388.08,388.43,4300.0
2025-06-03 15:05:00,388.42,389.07,388.36,389.07,5738.0,388.42,389.07,388.36,389.07,5738.0
2025-06-03 15:10:00,389.3,390.44,389.23,390.44,5598.0,389.3,390.44,389.23,390.44,5598.0
2025-06-03 15:15:00,390.27,391.13,390.06,391.09,4136.0,390.27,391.13,390.06,391.09,4136.0
2025-06-03 15:20:00,391.36,391.36,390.12,390.95,9166.0,391.36,391.36,390.12,390.95,9166.0
2025-06-03 15:25:00,391.04,391.48,390.76,391.12,7394.0,391.04,391.48,390.76,391.12,7394.0
2025-06-03 15:30:00,391.3,391.48,390.76,390.8,9469.0,391.3,391.48,390.76,390.8,9469.0
2025-06-03 15:35:00,390.8,391.72,390.64,391.42,9810.0,390.8,391.72,390.64,391.42,9810.0
2025-06-03 15:40:00,391.43,391.69,390.9,391.34,8008.0,391.43,391.69,390.9,391.34,8008.0
2025-06-03 15:45:00,391.38,391.39,390.53,390.53,7071.0,391.38,391.39,390.53,390.53,7071.0
2025-06-03 15:50:00,390.41,390.97,390.21,390.96,12924.0,390.41,390.97,390.21,390.96,12924.0
2025-06-03 15:55:00,390.72,391.49,390.57,390.79,34790.0,390.72,391.49,390.57,390.79,34790.0
2025-06-04 09:30:00,392.41,395.04,391.0,395.04,17193.0,392.41,395.04,391.0,395.04,17193.0
2025-06-04 09:35:00,395.24,395.24,394.05,394.31,5701.0,395.24,395.24,394.05,394.31,5701.0
2025-06-04 09:40:00,394.5,394.62,393.5,393.59,8112.0,394.5,394.62,393.5,393.59,8112.0
2025-06-04 09:45:00,393.07,393.34,391.94,392.91,3126.0,393.07,393.34,391.94,392.91,3126.0
2025-06-04 09:50:00,393.13,393.16,392.33,392.33,1920.0,393.13,393.16,392.33,392.33,1920.0
2025-06-04 09:55:00,392.33,393.18,392.33,393.18,1500.0,392.33,393.18,392.33,393.18,1500.0
2025-06-04 10:00:00,392.77,393.51,392.06,393.41,15858.0,392.77,393.51,392.06,393.41,15858.0
2025-06-04 10:05:00,393.41,394.28,392.94,393.37,11218.0,393.41,394.28,392.94,393.37,11218.0
2025-06-04 10:10:00,393.32,393.32,392.6,393.09,2200.0,393.32,393.32,392.6,393.09,2200.0
2025-06-04 10:15:00,392.93,393.84,392.75,393.75,4348.0,392.93,393.84,392.75,393.75,4348.0
2025-06-04 10:20:00,393.72,393.76,393.47,393.7,4740.0,393.72,393.76,393.47,393.7,4740.0
2025-06-04 10:25:00,393.94,394.96,393.94,394.43,4029.0,393.94,394.96,393.94,394.43,4029.0
2025-06-04 10:30:00,394.3,394.39,393.47,393.47,2143.0,394.3,394.39,393.47,393.47,2143.0
2025-06-04 10:35:00,393.02,393.04,392.12,392.69,3328.0,393.02,393.04,392.12,392.69,3328.0
2025-06-04 10:40:00,392.73,392.73,391.6,391.72,1700.0,392.73,392.73,391.6,391.72,1700.0
2025-06-04 10:45:00,391.36,392.67,391.36,392.32,4957.0,391.36,392.67,391.36,392.32,4957.0
2025-06-04 10:50:00,392.25,392.4,391.86,392.01,5524.0,392.25,392.4,391.86,392.01,5524.0
2025-06-04 10:55:00,392.05,392.56,391.66,391.66,8973.0,392.05,392.56,391.66,391.66,8973.0
2025-06-04 11:00:00,391.77,392.79,391.62,392.74,4323.0,391.77,392.79,391.62,392.74,4323.0
2025-06-04 11:05:00,393.01,393.73,392.47,393.73,1994.0,393.01,393.73,392.47,393.73,1994.0
2025-06-04 11:10:00,393.55,393.55,393.0,393.17,2613.0,393.55,393.55,393.0,393.17,2613.0
2025-06-04 11:15:00,393.23,393.23,392.93,393.16,2000.0,393.23,393.23,392.93,393.16,2000.0
2025-06-04 11:20:00,393.2,393.47,392.9,393.47,2724.0,393.2,393.47,392.9,393.47,2724.0
2025-06-04 11:25:00,393.12,393.12,392.59,392.59,2150.0,393.12,393.12,392.59,392.59,2150.0
2025-06-04 11:30:00,392.62,392.83,392.62,392.83,846.0,392.62,392.83,392.62,392.83,846.0
2025-06-04 11:35:00,392.85,393.22,392.47,393.22,1077.0,392.85,393.22,392.47,393.22,1077.0
2025-06-04 11:40:00,392.97,393.84,392.94,393.57,5490.0,392.97,393.84,392.94,393.57,5490.0
2025-06-04 11:45:00,393.82,394.1,393.82,394.01,1614.0,393.82,394.1,393.82,394.01,1614.0
2025-06-04 11:50:00,394.17,394.23,393.84,393.95,2915.0,394.17,394.23,393.84,393.95,2915.0
2025-06-04 11:55:00,393.7,393.7,393.19,393.23,1425.0,393.7,393.7,393.19,393.23,1425.0
2025-06-04 12:00:00,393.48,393.48,393.02,393.02,1220.0,393.48,393.48,393.02,393.02,1220.0
2025-06-04 12:05:00,393.39,393.56,393.15,393.29,4205.0,393.39,393.56,393.15,393.29,4205.0
2025-06-04 12:10:00,393.15,393.28,392.55,392.68,10606.0,393.15,393.28,392.55,392.68,10606.0
2025-06-04 12:15:00,392.8,392.88,391.82,391.85,4300.0,392.8,392.88,391.82,391.85,4300.0
2025-06-04 12:20:00,391.78,392.05,391.26,391.72,5793.0,391.78,392.05,391.26,391.72,5793.0
2025-06-04 12:25:00,391.73,391.74,391.52,391.74,700.0,391.73,391.74,391.52,391.74,700.0
2025-06-04 12:30:00,391.81,392.17,391.81,391.86,1706.0,391.81,392.17,391.81,391.86,1706.0
2025-06-04 12:35:00,391.97,392.08,391.6,391.96,3507.0,391.97,392.08,391.6,391.96,3507.0
2025-06-04 12:40:00,391.94,392.44,391.94,392.14,2399.0,391.94,392.44,391.94,392.14,2399.0
2025-06-04 12:45:00,392.5,392.73,392.32,392.65,1188.0,392.5,392.73,392.32,392.65,1188.0
2025-06-04 12:50:00,392.51,392.62,392.14,392.21,1520.0,392.51,392.62,392.14,392.21,1520.0
2025-06-04 12:55:00,392.16,392.32,392.09,392.19,1830.0,392.16,392.32,392.09,392.19,1830.0
2025-06-04 13:00:00,391.98,392.5,391.97,392.47,1205.0,391.98,392.5,391.97,392.47,1205.0
2025-06-04 13:05:00,392.44,392.82,392.22,392.23,3639.0,392.44,392.82,392.22,392.23,3639.0
2025-06-04 13:10:00,392.17,392.28,391.62,391.62,2088.0,392.17,392.28,391.62,391.62,2088.0
2025-06-04 13:15:00,391.67,391.67,391.18,391.62,3425.0,391.67,391.67,391.18,391.62,3425.0
2025-06-04 13:20:00,391.63,392.03,391.61,391.76,1400.0,391.63,392.03,391.61,391.76,1400.0
2025-06-04 13:25:00,391.78,391.93,391.6,391.6,1408.0,391.78,391.93,391.6,391.6,1408.0
2025-06-04 13:30:00,391.63,391.84,391.32,391.42,2700.0,391.63,391.84,391.32,391.42,2700.0
2025-06-04 13:35:00,391.36,391.73,391.34,391.73,2095.0,391.36,391.73,391.34,391.73,2095.0
2025-06-04 13:40:00,391.61,391.7,391.61,391.69,700.0,391.61,391.7,391.61,391.69,700.0
2025-06-04 13:45:00,391.67,392.03,391.49,391.63,1807.0,391.67,392.03,391.49,391.63,1807.0
2025-06-04 13:50:00,391.92,391.92,391.48,391.67,2523.0,391.92,391.92,391.48,391.67,2523.0
2025-06-04 13:55:00,391.67,391.82,391.56,391.82,1900.0,391.67,391.82,391.56,391.82,1900.0
2025-06-04 14:00:00,391.84,392.06,391.71,391.71,900.0,391.84,392.06,391.71,391.71,900.0
2025-06-04 14:05:00,391.79,391.94,391.61,391.63,4302.0,391.79,391.94,391.61,391.63,4302.0
2025-06-04 14:10:00,391.56,391.56,391.1,391.1,2049.0,391.56,391.56,391.1,391.1,2049.0
2025-06-04 14:15:00,391.0,391.28,390.95,391.09,2772.0,391.0,391.28,390.95,391.09,2772.0
2025-06-04 14:20:00,391.2,391.54,391.2,391.45,900.0,391.2,391.54,391.2,391.45,900.0
2025-06-04 14:25:00,391.24,391.24,390.79,391.1,2625.0,391.24,391.24,390.79,391.1,2625.0
2025-06-04 14:30:00,391.19,391.5,391.19,391.41,1000.0,391.19,391.5,391.19,391.41,1000.0
2025-06-04 14:35:00,391.41,391.41,390.93,391.3,2084.0,391.41,391.41,390.93,391.3,2084.0
2025-06-04 14:40:00,391.35,391.78,391.35,391.56,1937.0,391.35,391.78,391.35,391.56,1937.0
2025-06-04 14:45:00,391.73,391.73,391.41,391.57,500.0,391.73,391.73,391.41,391.57,500.0
2025-06-04 14:50:00,391.34,391.58,391.34,391.48,1346.0,391.34,391.58,391.34,391.48,1346.0
2025-06-04 14:55:00,391.32,391.51,391.32,391.51,300.0,391.32,391.51,391.32,391.51,300.0
2025-06-04 15:00:00,391.47,391.47,391.43,391.43,300.0,391.47,391.47,391.43,391.43,300.0
2025-06-04 15:05:00,391.45,391.69,391.45,391.63,1399.0,391.45,391.69,391.45,391.63,1399.0
2025-06-04 15:10:00,391.55,391.73,391.4,391.62,2330.0,391.55,391.73,391.4,391.62,2330.0
2025-06-04 15:15:00,391.66,391.66,391.18,391.3,2668.0,391.66,391.66,391.18,391.3,2668.0
2025-06-04 15:20:00,391.15,391.2,390.76,390.88,2702.0,391.15,391.2,390.76,390.88,2702.0
2025-06-04 15:25:00,390.88,391.24,390.87,391.23,2310.0,390.88,391.24,390.87,391.23,2310.0
2025-06-04 15:30:00,391.25,391.58,391.25,391.58,2152.0,391.25,391.58,391.25,391.58,2152.0
2025-06-04 15:35:00,391.37,391.53,390.62,390.7,3706.0,391.37,391.53,390.62,390.7,3706.0
2025-06-04 15:40:00,390.56,390.7,390.15,390.28,2603.0,390.56,390.7,390.15,390.28,2603.0
2025-06-04 15:45:00,390.22,390.59,390.07,390.33,3603.0,390.22,390.59,390.07,390.33,3603.0
2025-06-04 15:50:00,389.86,390.02,389.64,389.69,8010.0,389.86,390.02,389.64,389.69,8010.0
2025-06-04 15:55:00,389.72,389.72,388.74,388.85,23752.0,389.72,389.72,388.74,388.85,23752.0
2025-06-05 09:30:00,388.81,390.38,388.81,390.22,8926.0,388.81,390.38,388.81,390.22,8926.0
2025-06-05 09:35:00,390.46,390.46,389.58,389.58,14043.0,390.46,390.46,389.58,389.58,14043.0
2025-06-05 09:40:00,389.82,390.29,389.41,389.95,4300.0,389.82,390.29,389.41,389.95,4300.0
2025-06-05 09:45:00,389.96,390.37,389.12,390.37,6110.0,389.96,390.37,389.12,390.37,6110.0
2025-06-05 09:50:00,390.41,391.03,390.04,390.08,5684.0,390.41,391.03,390.04,390.08,5684.0
2025-06-05 09:55:00,390.28,390.57,389.15,389.75,2821.0,390.28,390.57,389.15,389.75,2821.0
2025-06-05 10:00:00,389.52,390.78,389.52,390.46,4915.0,389.52,390.78,389.52,390.46,4915.0
2025-06-05 10:05:00,390.36,390.64,388.91,389.0,6163.0,390.36,390.64,388.91,389.0,6163.0
2025-06-05 10:10:00,389.26,390.28,388.89,390.28,5475.0,389.26,390.28,388.89,390.28,5475.0
2025-06-05 10:15:00,390.41,390.6,390.07,390.43,2600.0,390.41,390.6,390.07,390.43,2600.0
2025-06-05 10:20:00,390.6,391.26,390.53,390.98,5084.0,390.6,391.26,390.53,390.98,5084.0
2025-06-05 10:25:00,391.22,391.26,390.57,390.78,3505.0,391.22,391.26,390.57,390.78,3505.0
2025-06-05 10:30:00,391.03,391.12,390.13,390.62,4591.0,391.03,391.12,390.13,390.62,4591.0
2025-06-05 10:35:00,390.53,392.16,390.05,392.16,9596.0,390.53,392.16,390.05,392.16,9596.0
2025-06-05 10:40:00,392.15,393.99,392.1,392.86,7727.0,392.15,393.99,392.1,392.86,7727.0
2025-06-05 10:45:00,393.11,393.89,392.42,392.42,5535.0,393.11,393.89,392.42,392.42,5535.0
2025-06-05 10:50:00,393.0,393.0,392.02,392.63,3114.0,393.0,393.0,392.02,392.63,3114.0
2025-06-05 10:55:00,392.75,392.94,392.46,392.91,1400.0,392.75,392.94,392.46,392.91,1400.0
2025-06-05 11:00:00,392.69,393.17,392.51,393.07,2677.0,392.69,393.17,392.51,393.07,2677.0
2025-06-05 11:05:00,392.65,392.73,391.61,391.75,3728.0,392.65,392.73,391.61,391.75,3728.0
2025-06-05 11:10:00,391.97,392.19,391.64,392.19,1300.0,391.97,392.19,391.64,392.19,1300.0
2025-06-05 11:15:00,391.72,392.33,391.72,392.13,2367.0,391.72,392.33,391.72,392.13,2367.0
2025-06-05 11:20:00,392.13,392.46,391.93,392.26,3200.0,392.13,392.46,391.93,392.26,3200.0
2025-06-05 11:25:00,392.26,392.26,391.65,391.65,1803.0,392.26,392.26,391.65,391.65,1803.0
2025-06-05 11:30:00,391.81,392.81,391.81,392.62,4776.0,391.81,392.81,391.81,392.62,4776.0
2025-06-05 11:35:00,392.63,392.8,392.42,392.59,4230.0,392.63,392.8,392.42,392.59,4230.0
2025-06-05 11:40:00,392.59,392.78,392.26,392.76,1917.0,392.59,392.78,392.26,392.76,1917.0
2025-06-05 11:45:00,392.34,392.34,391.88,391.88,2100.0,392.34,392.34,391.88,391.88,2100.0
2025-06-05 11:50:00,392.17,392.39,391.94,391.94,1000.0,392.17,392.39,391.94,391.94,1000.0
2025-06-05 11:55:00,392.39,392.81,392.18,392.18,4100.0,392.39,392.81,392.18,392.18,4100.0
2025-06-05 12:00:00,392.18,392.49,392.18,392.31,703.0,392.18,392.49,392.18,392.31,703.0
2025-06-05 12:05:00,392.13,392.72,392.13,392.67,2052.0,392.13,392.72,392.13,392.67,2052.0
2025-06-05 12:10:00,392.81,392.98,392.62,392.63,1300.0,392.81,392.98,392.62,392.63,1300.0
2025-06-05 12:15:00,392.61,392.61,391.77,392.24,8100.0,392.61,392.61,391.77,392.24,8100.0
2025-06-05 12:20:00,392.24,392.24,392.24,392.24,0.0,392.24,392.24,392.24,392.24,0.0
2025-06-05 12:25:00,392.24,392.77,392.24,392.67,1300.0,392.24,392.77,392.24,392.67,1300.0
2025-06-05 12:30:00,392.67,392.78,391.69,391.69,3923.0,392.67,392.78,391.69,391.69,3923.0
2025-06-05 12:35:00,391.76,391.89,391.0,391.0,1400.0,391.76,391.89,391.0,391.0,1400.0
2025-06-05 12:40:00,391.08,391.28,390.93,390.93,2308.0,391.08,391.28,390.93,390.93,2308.0
2025-06-05 12:45:00,390.82,391.21,389.5,389.5,2200.0,390.82,391.21,389.5,389.5,2200.0
2025-06-05 12:50:00,389.74,390.1,389.22,389.71,10583.0,389.74,390.1,389.22,389.71,10583.0
2025-06-05 12:55:00,390.05,390.12,389.64,389.93,2600.0,390.05,390.12,389.64,389.93,2600.0
2025-06-05 13:00:00,390.04,390.45,389.63,390.34,3057.0,390.04,390.45,389.63,390.34,3057.0
2025-06-05 13:05:00,390.16,390.85,390.03,390.74,5028.0,390.16,390.85,390.03,390.74,5028.0
2025-06-05 13:10:00,390.7,391.46,390.7,391.4,5946.0,390.7,391.46,390.7,391.4,5946.0
2025-06-05 13:15:00,391.46,392.09,391.46,391.89,5100.0,391.46,392.09,391.46,391.89,5100.0
2025-06-05 13:20:00,391.89,392.06,391.6,391.66,2406.0,391.89,392.06,391.6,391.66,2406.0
2025-06-05 13:25:00,391.86,392.77,391.65,392.72,3106.0,391.86,392.77,391.65,392.72,3106.0
2025-06-05 13:30:00,392.62,393.11,392.39,393.06,2413.0,392.62,393.11,392.39,393.06,2413.0
2025-06-05 13:35:00,392.95,393.24,392.95,393.01,1344.0,392.95,393.24,392.95,393.01,1344.0
2025-06-05 13:40:00,393.05,393.36,393.02,393.27,1500.0,393.05,393.36,393.02,393.27,1500.0
2025-06-05 13:45:00,393.1,393.43,393.0,393.11,2500.0,393.1,393.43,393.0,393.11,2500.0
2025-06-05 13:50:00,393.06,393.1,392.72,393.07,1776.0,393.06,393.1,392.72,393.07,1776.0
2025-06-05 13:55:00,392.91,392.92,392.26,392.26,2340.0,392.91,392.92,392.26,392.26,2340.0
2025-06-05 14:00:00,392.27,392.27,391.27,391.27,3100.0,392.27,392.27,391.27,391.27,3100.0
2025-06-05 14:05:00,391.44,391.46,390.94,391.46,3900.0,391.44,391.46,390.94,391.46,3900.0
2025-06-05 14:10:00,391.55,391.67,391.42,391.65,2300.0,391.55,391.67,391.42,391.65,2300.0
2025-06-05 14:15:00,391.62,391.62,389.83,390.47,4200.0,391.62,391.62,389.83,390.47,4200.0
2025-06-05 14:20:00,390.89,391.48,390.78,391.41,2331.0,390.89,391.48,390.78,391.41,2331.0
2025-06-05 14:25:00,391.32,391.33,390.98,391.17,3112.0,391.32,391.33,390.98,391.17,3112.0
2025-06-05 14:30:00,391.17,391.49,391.0,391.47,3792.0,391.17,391.49,391.0,391.47,3792.0
2025-06-05 14:35:00,391.47,391.65,390.87,391.63,3100.0,391.47,391.65,390.87,391.63,3100.0
2025-06-05 14:40:00,391.65,391.92,391.55,391.81,2087.0,391.65,391.92,391.55,391.81,2087.0
2025-06-05 14:45:00,391.89,391.94,391.51,391.72,1400.0,391.89,391.94,391.51,391.72,1400.0
2025-06-05 14:50:00,391.59,391.72,391.33,391.56,2300.0,391.59,391.72,391.33,391.56,2300.0
2025-06-05 14:55:00,391.31,391.97,391.31,391.91,4428.0,391.31,391.97,391.31,391.91,4428.0
2025-06-05 15:00:00,391.91,392.07,391.74,391.99,5345.0,391.91,392.07,391.74,391.99,5345.0
2025-06-05 15:05:00,392.06,392.43,392.0,392.43,3531.0,392.06,392.43,392.0,392.43,3531.0
2025-06-05 15:10:00,392.33,392.45,391.57,391.57,4199.0,392.33,392.45,391.57,391.57,4199.0
2025-06-05 15:15:00,391.54,391.94,390.08,390.42,12626.0,391.54,391.94,390.08,390.42,12626.0
2025-06-05 15:20:00,390.43,390.43,389.99,390.33,3186.0,390.43,390.43,389.99,390.33,3186.0
2025-06-05 15:25:00,390.16,390.96,390.16,390.47,4464.0,390.16,390.96,390.16,390.47,4464.0
2025-06-05 15:30:00,390.48,390.78,390.01,390.62,7738.0,390.48,390.78,390.01,390.62,7738.0
2025-06-05 15:35:00,390.53,391.72,390.53,391.72,3714.0,390.53,391.72,390.53,391.72,3714.0
2025-06-05 15:40:00,391.58,391.96,390.9,391.13,4751.0,391.58,391.96,390.9,391.13,4751.0
2025-06-05 15:45:00,391.32,391.86,391.22,391.83,3371.0,391.32,391.86,391.22,391.83,3371.0
2025-06-05 15:50:00,391.57,391.57,390.33,390.71,4617.0,391.57,391.57,390.33,390.71,4617.0
2025-06-05 15:55:00,390.68,391.29,390.51,391.12,30604.0,390.68,391.29,390.51,391.12,30604.0
2025-06-06 09:30:00,394.89,397.86,393.86,397.85,18184.0,394.89,397.86,393.86,397.85,18184.0
2025-06-06 09:35:00,397.77,398.52,396.79,397.73,15264.0,397.77,398.52,396.79,397.73,15264.0
2025-06-06 09:40:00,397.73,398.02,395.86,396.42,15685.0,397.73,398.02,395.86,396.42,15685.0
2025-06-06 09:45:00,396.43,397.35,396.27,397.12,5096.0,396.43,397.35,396.27,397.12,5096.0
2025-06-06 09:50:00,397.28,397.28,396.06,396.06,5208.0,397.28,397.28,396.06,396.06,5208.0
2025-06-06 09:55:00,396.67,397.39,396.67,397.05,4314.0,396.67,397.39,396.67,397.05,4314.0
2025-06-06 10:00:00,397.38,398.79,397.14,398.79,5881.0,397.38,398.79,397.14,398.79,5881.0
2025-06-06 10:05:00,398.65,398.83,397.96,398.25,6147.0,398.65,398.83,397.96,398.25,6147.0
2025-06-06 10:10:00,398.26,399.2,398.26,398.41,5563.0,398.26,399.2,398.26,398.41,5563.0
2025-06-06 10:15:00,398.29,398.29,397.44,397.9,1958.0,398.29,398.29,397.44,397.9,1958.0
2025-06-06 10:20:00,398.79,399.27,398.74,399.27,1822.0,398.79,399.27,398.74,399.27,1822.0
2025-06-06 10:25:00,399.27,399.45,397.82,397.82,3600.0,399.27,399.45,397.82,397.82,3600.0
2025-06-06 10:30:00,397.44,397.72,397.42,397.61,1800.0,397.44,397.72,397.42,397.61,1800.0
2025-06-06 10:35:00,397.61,398.19,397.31,397.41,3152.0,397.61,398.19,397.31,397.41,3152.0
2025-06-06 10:40:00,397.53,397.78,397.42,397.54,811.0,397.53,397.78,397.42,397.54,811.0
2025-06-06 10:45:00,397.56,398.04,397.56,397.79,1116.0,397.56,398.04,397.56,397.79,1116.0
2025-06-06 10:50:00,397.62,397.7,396.81,397.04,9342.0,397.62,397.7,396.81,397.04,9342.0
2025-06-06 10:55:00,397.11,397.11,396.47,396.59,2118.0,397.11,397.11,396.47,396.59,2118.0
2025-06-06 11:00:00,396.76,396.76,396.76,396.76,100.0,396.76,396.76,396.76,396.76,100.0
2025-06-06 11:05:00,396.87,397.04,395.71,396.77,4675.0,396.87,397.04,395.71,396.77,4675.0
2025-06-06 11:10:00,396.68,396.74,395.6,396.5,4331.0,396.68,396.74,395.6,396.5,4331.0
2025-06-06 11:15:00,396.46,396.98,395.18,395.19,4141.0,396.46,396.98,395.18,395.19,4141.0
2025-06-06 11:20:00,394.66,395.32,394.66,395.32,2187.0,394.66,395.32,394.66,395.32,2187.0
2025-06-06 11:25:00,395.62,395.9,395.38,395.9,2164.0,395.62,395.9,395.38,395.9,2164.0
2025-06-06 11:30:00,395.96,396.37,395.44,396.01,4158.0,395.96,396.37,395.44,396.01,4158.0
2025-06-06 11:35:00,396.37,396.93,396.37,396.58,2600.0,396.37,396.93,396.37,396.58,2600.0
2025-06-06 11:40:00,396.57,396.57,396.16,396.33,500.0,396.57,396.57,396.16,396.33,500.0
2025-06-06 11:45:00,396.5,396.96,396.45,396.85,1569.0,396.5,396.96,396.45,396.85,1569.0
2025-06-06 11:50:00,397.01,397.1,396.36,396.37,2135.0,397.01,397.1,396.36,396.37,2135.0
2025-06-06 11:55:00,396.06,396.19,395.85,395.86,1488.0,396.06,396.19,395.85,395.86,1488.0
2025-06-06 12:00:00,396.01,396.01,395.59,395.64,2127.0,396.01,396.01,395.59,395.64,2127.0
2025-06-06 12:05:00,396.02,396.07,395.62,396.05,1953.0,396.02,396.07,395.62,396.05,1953.0
2025-06-06 12:10:00,395.94,396.27,395.84,395.85,2378.0,395.94,396.27,395.84,395.85,2378.0
2025-06-06 12:15:00,395.84,396.06,395.77,396.06,1345.0,395.84,396.06,395.77,396.06,1345.0
2025-06-06 12:20:00,395.7,396.05,395.33,395.59,5857.0,395.7,396.05,395.33,395.59,5857.0
2025-06-06 12:25:00,395.66,395.66,395.47,395.52,1617.0,395.66,395.66,395.47,395.52,1617.0
2025-06-06 12:30:00,395.47,395.47,394.96,395.08,3535.0,395.47,395.47,394.96,395.08,3535.0
2025-06-06 12:35:00,394.81,394.92,394.46,394.46,1115.0,394.81,394.92,394.46,394.46,1115.0
2025-06-06 12:40:00,394.9,394.95,394.29,394.56,2431.0,394.9,394.95,394.29,394.56,2431.0
2025-06-06 12:45:00,394.35,395.08,394.35,395.03,1632.0,394.35,395.08,394.35,395.03,1632.0
2025-06-06 12:50:00,394.94,394.94,394.38,394.43,2705.0,394.94,394.94,394.38,394.43,2705.0
2025-06-06 12:55:00,394.33,394.6,393.72,394.44,3146.0,394.33,394.6,393.72,394.44,3146.0
2025-06-06 13:00:00,394.43,394.45,394.16,394.19,1188.0,394.43,394.45,394.16,394.19,1188.0
2025-06-06 13:05:00,394.37,394.37,394.07,394.12,1183.0,394.37,394.37,394.07,394.12,1183.0
2025-06-06 13:10:00,394.25,394.4,394.1,394.23,2125.0,394.25,394.4,394.1,394.23,2125.0
2025-06-06 13:15:00,394.23,394.45,394.07,394.3,1629.0,394.23,394.45,394.07,394.3,1629.0
2025-06-06 13:20:00,394.46,394.75,394.46,394.69,789.0,394.46,394.75,394.46,394.69,789.0
2025-06-06 13:25:00,394.69,394.87,394.68,394.8,700.0,394.69,394.87,394.68,394.8,700.0
2025-06-06 13:30:00,394.75,394.76,394.1,394.1,2681.0,394.75,394.76,394.1,394.1,2681.0
2025-06-06 13:35:00,394.03,394.58,394.0,394.46,1992.0,394.03,394.58,394.0,394.46,1992.0
2025-06-06 13:40:00,394.38,394.38,393.98,394.28,3662.0,394.38,394.38,393.98,394.28,3662.0
2025-06-06 13:45:00,394.29,395.13,394.12,395.13,1932.0,394.29,395.13,394.12,395.13,1932.0
2025-06-06 13:50:00,395.05,395.34,394.86,395.0,3154.0,395.05,395.34,394.86,395.0,3154.0
2025-06-06 13:55:00,395.01,395.11,395.0,395.0,1100.0,395.01,395.11,395.0,395.0,1100.0
2025-06-06 14:00:00,394.86,395.43,394.86,395.42,3300.0,394.86,395.43,394.86,395.42,3300.0
2025-06-06 14:05:00,395.48,395.48,395.29,395.33,1964.0,395.48,395.48,395.29,395.33,1964.0
2025-06-06 14:10:00,395.16,395.65,394.98,395.62,4293.0,395.16,395.65,394.98,395.62,4293.0
2025-06-06 14:15:00,395.73,395.91,395.21,395.85,5872.0,395.73,395.91,395.21,395.85,5872.0
2025-06-06 14:20:00,395.72,395.83,395.59,395.76,2422.0,395.72,395.83,395.59,395.76,2422.0
2025-06-06 14:25:00,395.85,395.94,395.59,395.94,2353.0,395.85,395.94,395.59,395.94,2353.0
2025-06-06 14:30:00,396.03,396.33,395.91,396.26,5336.0,396.03,396.33,395.91,396.26,5336.0
2025-06-06 14:35:00,396.26,396.36,395.91,396.05,4316.0,396.26,396.36,395.91,396.05,4316.0
2025-06-06 14:40:00,396.15,396.32,396.02,396.31,5186.0,396.15,396.32,396.02,396.31,5186.0
2025-06-06 14:45:00,396.29,396.29,395.97,396.16,3696.0,396.29,396.29,395.97,396.16,3696.0
2025-06-06 14:50:00,396.15,396.15,395.97,396.07,2177.0,396.15,396.15,395.97,396.07,2177.0
2025-06-06 14:55:00,396.13,396.13,395.34,395.68,3847.0,396.13,396.13,395.34,395.68,3847.0
2025-06-06 15:00:00,395.5,395.89,395.5,395.7,3569.0,395.5,395.89,395.5,395.7,3569.0
2025-06-06 15:05:00,395.95,396.49,395.84,396.4,3921.0,395.95,396.49,395.84,396.4,3921.0
2025-06-06 15:10:00,396.39,396.53,395.85,395.99,6491.0,396.39,396.53,395.85,395.99,6491.0
2025-06-06 15:15:00,395.99,396.29,395.98,396.29,3855.0,395.99,396.29,395.98,396.29,3855.0
2025-06-06 15:20:00,396.23,396.26,395.85,395.85,5301.0,396.23,396.26,395.85,395.85,5301.0
2025-06-06 15:25:00,396.04,396.27,395.95,395.95,3366.0,396.04,396.27,395.95,395.95,3366.0
2025-06-06 15:30:00,395.87,396.1,395.73,395.98,3114.0,395.87,396.1,395.73,395.98,3114.0
2025-06-06 15:35:00,395.95,395.95,395.57,395.73,2053.0,395.95,395.95,395.57,395.73,2053.0
2025-06-06 15:40:00,395.75,395.85,395.52,395.79,3926.0,395.75,395.85,395.52,395.79,3926.0
2025-06-06 15:45:00,395.96,396.3,395.93,396.09,3839.0,395.96,396.3,395.93,396.09,3839.0
2025-06-06 15:50:00,396.26,397.02,396.12,396.75,11061.0,396.26,397.02,396.12,396.75,11061.0
2025-06-06 15:55:00,396.89,396.98,396.32,396.43,35862.0,396.89,396.98,396.32,396.43,35862.0
2025-06-09 09:30:00,395.39,396.76,395.21,396.08,23314.0,395.39,396.76,395.21,396.08,23314.0
2025-06-09 09:35:00,396.31,397.38,396.31,396.87,3133.0,396.31,397.38,396.31,396.87,3133.0
2025-06-09 09:40:00,397.02,398.28,397.01,398.22,3383.0,397.02,398.28,397.01,398.22,3383.0
2025-06-09 09:45:00,398.42,398.42,396.99,397.22,5506.0,398.42,398.42,396.99,397.22,5506.0
2025-06-09 09:50:00,397.06,397.88,397.06,397.88,2500.0,397.06,397.88,397.06,397.88,2500.0
2025-06-09 09:55:00,397.59,398.51,397.59,398.5,1038.0,397.59,398.51,397.59,398.5,1038.0
2025-06-09 10:00:00,398.61,398.61,397.21,397.63,9000.0,398.61,398.61,397.21,397.63,9000.0
2025-06-09 10:05:00,397.7,397.86,396.94,397.09,5901.0,397.7,397.86,396.94,397.09,5901.0
2025-06-09 10:10:00,397.55,397.77,396.95,397.19,5066.0,397.55,397.77,396.95,397.19,5066.0
2025-06-09 10:15:00,396.95,397.4,396.46,397.4,6532.0,396.95,397.4,396.46,397.4,6532.0
2025-06-09 10:20:00,397.17,397.39,396.86,397.05,5626.0,397.17,397.39,396.86,397.05,5626.0
2025-06-09 10:25:00,396.82,397.06,396.48,396.86,2167.0,396.82,397.06,396.48,396.86,2167.0
2025-06-09 10:30:00,396.61,396.94,395.93,396.94,4977.0,396.61,396.94,395.93,396.94,4977.0
2025-06-09 10:35:00,396.77,396.78,396.6,396.6,519.0,396.77,396.78,396.6,396.6,519.0
2025-06-09 10:40:00,396.72,396.76,396.08,396.3,2909.0,396.72,396.76,396.08,396.3,2909.0
2025-06-09 10:45:00,396.21,396.37,395.64,395.81,3057.0,396.21,396.37,395.64,395.81,3057.0
2025-06-09 10:50:00,395.67,396.55,395.67,396.55,2000.0,395.67,396.55,395.67,396.55,2000.0
2025-06-09 10:55:00,396.68,396.7,396.52,396.52,700.0,396.68,396.7,396.52,396.52,700.0
2025-06-09 11:00:00,396.72,396.72,395.83,395.84,3900.0,396.72,396.72,395.83,395.84,3900.0
2025-06-09 11:05:00,395.74,395.91,395.41,395.8,2700.0,395.74,395.91,395.41,395.8,2700.0
2025-06-09 11:10:00,396.02,396.14,395.8,395.81,1100.0,396.02,396.14,395.8,395.81,1100.0
2025-06-09 11:15:00,395.84,395.89,395.74,395.81,900.0,395.84,395.89,395.74,395.81,900.0
2025-06-09 11:20:00,395.85,395.85,394.87,394.96,1725.0,395.85,395.85,394.87,394.96,1725.0
2025-06-09 11:25:00,394.91,394.91,394.51,394.52,400.0,394.91,394.91,394.51,394.52,400.0
2025-06-09 11:30:00,394.35,395.01,394.23,395.01,2400.0,394.35,395.01,394.23,395.01,2400.0
2025-06-09 11:35:00,394.99,395.36,394.81,395.06,2397.0,394.99,395.36,394.81,395.06,2397.0
2025-06-09 11:40:00,395.31,395.77,395.3,395.72,1600.0,395.31,395.77,395.3,395.72,1600.0
2025-06-09 11:45:00,395.96,395.99,395.52,395.53,2900.0,395.96,395.99,395.52,395.53,2900.0
2025-06-09 11:50:00,395.68,396.1,395.5,396.0,3016.0,395.68,396.1,395.5,396.0,3016.0
2025-06-09 11:55:00,396.01,396.01,395.48,395.52,1879.0,396.01,396.01,395.48,395.52,1879.0
2025-06-09 12:00:00,395.42,395.73,395.24,395.25,2700.0,395.42,395.73,395.24,395.25,2700.0
2025-06-09 12:05:00,395.33,395.57,395.3,395.52,1500.0,395.33,395.57,395.3,395.52,1500.0
2025-06-09 12:10:00,395.79,395.92,395.46,395.92,3800.0,395.79,395.92,395.46,395.92,3800.0
2025-06-09 12:15:00,395.67,395.87,395.65,395.77,1200.0,395.67,395.87,395.65,395.77,1200.0
2025-06-09 12:20:00,395.73,395.73,395.18,395.19,2212.0,395.73,395.73,395.18,395.19,2212.0
2025-06-09 12:25:00,395.07,395.82,395.02,395.6,13300.0,395.07,395.82,395.02,395.6,13300.0
2025-06-09 12:30:00,395.95,396.5,395.95,396.38,1565.0,395.95,396.5,395.95,396.38,1565.0
2025-06-09 12:35:00,396.21,396.45,396.21,396.41,1189.0,396.21,396.45,396.21,396.41,1189.0
2025-06-09 12:40:00,396.33,397.12,395.98,396.1,14065.0,396.33,397.12,395.98,396.1,14065.0
2025-06-09 12:45:00,396.11,396.11,395.94,395.94,300.0,396.11,396.11,395.94,395.94,300.0
2025-06-09 12:50:00,396.07,396.29,396.07,396.26,500.0,396.07,396.29,396.07,396.26,500.0
2025-06-09 12:55:00,395.91,396.07,395.41,395.41,3260.0,395.91,396.07,395.41,395.41,3260.0
2025-06-09 13:00:00,395.4,395.55,395.28,395.28,980.0,395.4,395.55,395.28,395.28,980.0
2025-06-09 13:05:00,395.23,395.24,394.83,394.83,2010.0,395.23,395.24,394.83,394.83,2010.0
2025-06-09 13:10:00,394.83,395.23,394.82,395.19,1500.0,394.83,395.23,394.82,395.19,1500.0
2025-06-09 13:15:00,395.3,395.3,395.06,395.14,700.0,395.3,395.3,395.06,395.14,700.0
2025-06-09 13:20:00,395.13,395.44,394.81,395.44,1500.0,395.13,395.44,394.81,395.44,1500.0
2025-06-09 13:25:00,395.46,395.69,395.45,395.69,750.0,395.46,395.69,395.45,395.69,750.0
2025-06-09 13:30:00,395.59,395.62,395.56,395.62,800.0,395.59,395.62,395.56,395.62,800.0
2025-06-09 13:35:00,395.74,395.79,395.74,395.79,225.0,395.74,395.79,395.74,395.79,225.0
2025-06-09 13:40:00,395.63,395.76,395.21,395.75,2321.0,395.63,395.76,395.21,395.75,2321.0
2025-06-09 13:45:00,395.79,395.79,395.63,395.77,500.0,395.79,395.79,395.63,395.77,500.0
2025-06-09 13:50:00,395.95,396.03,395.63,395.64,2030.0,395.95,396.03,395.63,395.64,2030.0
2025-06-09 13:55:00,395.62,395.76,395.57,395.66,1406.0,395.62,395.76,395.57,395.66,1406.0
2025-06-09 14:00:00,395.61,395.94,395.61,395.94,1063.0,395.61,395.94,395.61,395.94,1063.0
2025-06-09 14:05:00,395.84,395.87,395.62,395.65,1900.0,395.84,395.87,395.62,395.65,1900.0
2025-06-09 14:10:00,395.65,396.12,395.65,395.8,2800.0,395.65,396.12,395.65,395.8,2800.0
2025-06-09 14:15:00,395.79,396.0,395.77,395.8,1462.0,395.79,396.0,395.77,395.8,1462.0
2025-06-09 14:20:00,395.79,395.79,395.72,395.72,500.0,395.79,395.79,395.72,395.72,500.0
2025-06-09 14:25:00,395.68,395.72,395.52,395.53,2807.0,395.68,395.72,395.52,395.53,2807.0
2025-06-09 14:30:00,395.68,395.77,395.52,395.54,1614.0,395.68,395.77,395.52,395.54,1614.0
2025-06-09 14:35:00,395.54,395.56,395.39,395.5,1700.0,395.54,395.56,395.39,395.5,1700.0
2025-06-09 14:40:00,395.41,395.75,395.41,395.59,1100.0,395.41,395.75,395.41,395.59,1100.0
2025-06-09 14:45:00,395.58,395.64,395.48,395.48,791.0,395.58,395.64,395.48,395.48,791.0
2025-06-09 14:50:00,395.52,395.83,395.52,395.83,901.0,395.52,395.83,395.52,395.83,901.0
2025-06-09 14:55:00,395.83,395.96,395.7,395.8,900.0,395.83,395.96,395.7,395.8,900.0
2025-06-09 15:00:00,395.88,395.93,395.75,395.87,3578.0,395.88,395.93,395.75,395.87,3578.0
2025-06-09 15:05:00,395.87,396.16,395.49,396.16,2956.0,395.87,396.16,395.49,396.16,2956.0
2025-06-09 15:10:00,396.14,396.6,396.0,396.51,7374.0,396.14,396.6,396.0,396.51,7374.0
2025-06-09 15:15:00,396.5,396.68,395.93,395.94,8390.0,396.5,396.68,395.93,395.94,8390.0
2025-06-09 15:20:00,395.76,395.76,395.09,395.12,3998.0,395.76,395.76,395.09,395.12,3998.0
2025-06-09 15:25:00,395.12,395.34,394.99,395.18,1914.0,395.12,395.34,394.99,395.18,1914.0
2025-06-09 15:30:00,395.22,395.22,394.72,394.72,5531.0,395.22,395.22,394.72,394.72,5531.0
2025-06-09 15:35:00,394.83,394.98,394.6,394.67,2515.0,394.83,394.98,394.6,394.67,2515.0
2025-06-09 15:40:00,394.54,394.54,394.12,394.25,1800.0,394.54,394.54,394.12,394.25,1800.0
2025-06-09 15:45:00,394.06,394.72,394.06,394.66,2500.0,394.06,394.72,394.06,394.66,2500.0
2025-06-09 15:50:00,394.66,394.95,394.18,394.33,12536.0,394.66,394.95,394.18,394.33,12536.0
2025-06-09 15:55:00,394.17,395.11,394.17,394.42,30473.0,394.17,395.11,394.17,394.42,30473.0
2025-06-10 09:30:00,396.28,398.84,395.74,398.19,15550.0,396.28,398.84,395.74,398.19,15550.0
2025-06-10 09:35:00,397.42,398.88,397.16,398.88,8623.0,397.42,398.88,397.16,398.88,8623.0
2025-06-10 09:40:00,398.99,402.1,398.99,401.69,11299.0,398.99,402.1,398.99,401.69,11299.0
2025-06-10 09:45:00,401.94,403.81,401.42,403.81,12941.0,401.94,403.81,401.42,403.81,12941.0
2025-06-10 09:50:00,403.82,404.74,401.89,402.31,6610.0,403.82,404.74,401.89,402.31,6610.0
2025-06-10 09:55:00,402.72,404.39,402.72,403.71,6249.0,402.72,404.39,402.72,403.71,6249.0
2025-06-10 10:00:00,403.71,404.33,401.46,401.65,5902.0,403.71,404.33,401.46,401.65,5902.0
2025-06-10 10:05:00,401.71,404.06,401.27,403.65,10038.0,401.71,404.06,401.27,403.65,10038.0
2025-06-10 10:10:00,403.65,405.0,403.18,405.0,5270.0,403.65,405.0,403.18,405.0,5270.0
2025-06-10 10:15:00,405.0,405.9,403.79,404.3,3967.0,405.0,405.9,403.79,404.3,3967.0
2025-06-10 10:20:00,404.14,404.52,403.02,403.03,6452.0,404.14,404.52,403.02,403.03,6452.0
2025-06-10 10:25:00,403.06,405.0,403.06,404.21,17164.0,403.06,405.0,403.06,404.21,17164.0
2025-06-10 10:30:00,404.25,405.38,404.25,405.19,7708.0,404.25,405.38,404.25,405.19,7708.0
2025-06-10 10:35:00,405.2,406.26,404.87,405.7,14053.0,405.2,406.26,404.87,405.7,14053.0
2025-06-10 10:40:00,405.84,405.84,404.3,404.4,8019.0,405.84,405.84,404.3,404.4,8019.0
2025-06-10 10:45:00,404.59,405.67,404.59,405.61,4400.0,404.59,405.67,404.59,405.61,4400.0
2025-06-10 10:50:00,405.77,406.21,404.61,404.62,11593.0,405.77,406.21,404.61,404.62,11593.0
2025-06-10 10:55:00,404.62,405.72,404.43,404.74,21636.0,404.62,405.72,404.43,404.74,21636.0
2025-06-10 11:00:00,404.61,405.41,404.33,405.33,4015.0,404.61,405.41,404.33,405.33,4015.0
2025-06-10 11:05:00,405.1,405.57,405.09,405.5,1400.0,405.1,405.57,405.09,405.5,1400.0
2025-06-10 11:10:00,405.5,405.78,404.65,404.87,3946.0,405.5,405.78,404.65,404.87,3946.0
2025-06-10 11:15:00,404.87,405.68,403.77,403.9,12283.0,404.87,405.68,403.77,403.9,12283.0
2025-06-10 11:20:00,403.9,403.9,402.71,402.92,4220.0,403.9,403.9,402.71,402.92,4220.0
2025-06-10 11:25:00,402.73,403.16,402.15,403.16,4618.0,402.73,403.16,402.15,403.16,4618.0
2025-06-10 11:30:00,403.45,404.38,403.17,403.34,3310.0,403.45,404.38,403.17,403.34,3310.0
2025-06-10 11:35:00,403.37,404.24,403.36,404.24,942.0,403.37,404.24,403.36,404.24,942.0
2025-06-10 11:40:00,404.21,404.42,403.77,403.77,2006.0,404.21,404.42,403.77,403.77,2006.0
2025-06-10 11:45:00,403.86,404.33,403.85,403.94,2118.0,403.86,404.33,403.85,403.94,2118.0
2025-06-10 11:50:00,403.63,404.08,402.97,404.08,2090.0,403.63,404.08,402.97,404.08,2090.0
2025-06-10 11:55:00,404.1,404.45,403.94,404.0,1600.0,404.1,404.45,403.94,404.0,1600.0
2025-06-10 12:00:00,403.87,405.03,403.87,404.24,2981.0,403.87,405.03,403.87,404.24,2981.0
2025-06-10 12:05:00,404.87,405.21,404.58,404.6,3594.0,404.87,405.21,404.58,404.6,3594.0
2025-06-10 12:10:00,404.82,404.86,404.43,404.66,1500.0,404.82,404.86,404.43,404.66,1500.0
2025-06-10 12:15:00,404.66,404.86,404.37,404.6,4815.0,404.66,404.86,404.37,404.6,4815.0
2025-06-10 12:20:00,404.45,404.99,404.24,404.24,1700.0,404.45,404.99,404.24,404.24,1700.0
2025-06-10 12:25:00,404.19,404.19,403.67,403.67,1000.0,404.19,404.19,403.67,403.67,1000.0
2025-06-10 12:30:00,402.61,403.18,402.61,403.08,5994.0,402.61,403.18,402.61,403.08,5994.0
2025-06-10 12:35:00,403.06,403.41,402.88,403.21,1900.0,403.06,403.41,402.88,403.21,1900.0
2025-06-10 12:40:00,403.21,403.46,402.61,402.79,4775.0,403.21,403.46,402.61,402.79,4775.0
2025-06-10 12:45:00,402.47,403.34,402.47,403.21,1400.0,402.47,403.34,402.47,403.21,1400.0
2025-06-10 12:50:00,403.24,403.66,403.24,403.66,300.0,403.24,403.66,403.24,403.66,300.0
2025-06-10 12:55:00,403.84,403.85,403.24,403.28,1900.0,403.84,403.85,403.24,403.28,1900.0
2025-06-10 13:00:00,403.07,403.21,403.0,403.0,3100.0,403.07,403.21,403.0,403.0,3100.0
2025-06-10 13:05:00,402.82,403.16,402.46,403.11,3400.0,402.82,403.16,402.46,403.11,3400.0
2025-06-10 13:10:00,403.38,404.08,403.37,404.08,700.0,403.38,404.08,403.37,404.08,700.0
2025-06-10 13:15:00,403.86,404.17,403.5,403.5,2702.0,403.86,404.17,403.5,403.5,2702.0
2025-06-10 13:20:00,403.65,403.84,402.98,403.26,1208.0,403.65,403.84,402.98,403.26,1208.0
2025-06-10 13:25:00,403.43,403.65,403.31,403.65,900.0,403.43,403.65,403.31,403.65,900.0
2025-06-10 13:30:00,403.46,403.46,402.83,402.83,2500.0,403.46,403.46,402.83,402.83,2500.0
2025-06-10 13:35:00,402.91,402.91,402.44,402.86,1362.0,402.91,402.91,402.44,402.86,1362.0
2025-06-10 13:40:00,402.38,403.0,402.36,402.71,1800.0,402.38,403.0,402.36,402.71,1800.0
2025-06-10 13:45:00,402.65,402.65,401.83,402.08,3126.0,402.65,402.65,401.83,402.08,3126.0
2025-06-10 13:50:00,402.25,402.72,402.17,402.61,809.0,402.25,402.72,402.17,402.61,809.0
2025-06-10 13:55:00,402.48,402.62,402.36,402.36,900.0,402.48,402.62,402.36,402.36,900.0
2025-06-10 14:00:00,402.36,402.36,401.94,402.24,1900.0,402.36,402.36,401.94,402.24,1900.0
2025-06-10 14:05:00,402.31,402.63,402.27,402.56,1800.0,402.31,402.63,402.27,402.56,1800.0
2025-06-10 14:10:00,402.63,402.64,402.33,402.33,1500.0,402.63,402.64,402.33,402.33,1500.0
2025-06-10 14:15:00,402.63,402.86,402.63,402.82,1033.0,402.63,402.86,402.63,402.82,1033.0
2025-06-10 14:20:00,402.87,403.25,402.87,403.25,600.0,402.87,403.25,402.87,403.25,600.0
2025-06-10 14:25:00,403.19,403.55,402.92,403.11,9038.0,403.19,403.55,402.92,403.11,9038.0
2025-06-10 14:30:00,403.26,403.9,403.24,403.9,900.0,403.26,403.9,403.24,403.9,900.0
2025-06-10 14:35:00,403.9,403.9,403.83,403.83,300.0,403.9,403.9,403.83,403.83,300.0
2025-06-10 14:40:00,403.97,403.97,403.84,403.85,300.0,403.97,403.97,403.84,403.85,300.0
2025-06-10 14:45:00,403.95,404.34,403.95,404.08,763.0,403.95,404.34,403.95,404.08,763.0
2025-06-10 14:50:00,404.16,404.46,404.02,404.46,1800.0,404.16,404.46,404.02,404.46,1800.0
2025-06-10 14:55:00,404.47,405.35,404.46,404.9,2122.0,404.47,405.35,404.46,404.9,2122.0
2025-06-10 15:00:00,404.9,405.75,404.9,405.71,2415.0,404.9,405.75,404.9,405.71,2415.0
2025-06-10 15:05:00,405.71,405.92,405.11,405.11,3967.0,405.71,405.92,405.11,405.11,3967.0
2025-06-10 15:10:00,405.27,405.59,404.75,405.39,3751.0,405.27,405.59,404.75,405.39,3751.0
2025-06-10 15:15:00,405.67,405.67,404.94,405.25,7792.0,405.67,405.67,404.94,405.25,7792.0
2025-06-10 15:20:00,405.26,405.49,404.99,405.29,5310.0,405.26,405.49,404.99,405.29,5310.0
2025-06-10 15:25:00,405.29,406.14,405.16,406.06,11950.0,405.29,406.14,405.16,406.06,11950.0
2025-06-10 15:30:00,405.93,405.97,405.2,405.21,1825.0,405.93,405.97,405.2,405.21,1825.0
2025-06-10 15:35:00,405.14,406.15,405.12,405.63,4300.0,405.14,406.15,405.12,405.63,4300.0
2025-06-10 15:40:00,405.79,406.65,405.48,406.46,11980.0,405.79,406.65,405.48,406.46,11980.0
2025-06-10 15:45:00,406.46,406.48,405.45,405.75,10492.0,406.46,406.48,405.45,405.75,10492.0
2025-06-10 15:50:00,406.25,406.33,405.15,405.78,8040.0,406.25,406.33,405.15,405.78,8040.0
2025-06-10 15:55:00,406.09,406.91,406.01,406.71,20593.0,406.09,406.91,406.01,406.71,20593.0
2025-06-11 09:30:00,406.75,406.83,405.11,405.5,6795.0,406.75,406.83,405.11,405.5,6795.0
2025-06-11 09:35:00,405.12,406.21,404.89,406.21,2300.0,405.12,406.21,404.89,406.21,2300.0
2025-06-11 09:40:00,406.31,406.31,405.5,405.73,4400.0,406.31,406.31,405.5,405.73,4400.0
2025-06-11 09:45:00,405.6,406.3,405.16,405.2,3706.0,405.6,406.3,405.16,405.2,3706.0
2025-06-11 09:50:00,405.11,407.19,405.11,407.12,2671.0,405.11,407.19,405.11,407.12,2671.0
2025-06-11 09:55:00,407.13,407.25,405.44,405.5,11138.0,407.13,407.25,405.44,405.5,11138.0
2025-06-11 10:00:00,405.79,406.02,405.44,405.63,13172.0,405.79,406.02,405.44,405.63,13172.0
2025-06-11 10:05:00,405.64,407.5,405.56,407.5,18076.0,405.64,407.5,405.56,407.5,18076.0
2025-06-11 10:10:00,407.42,407.42,406.71,406.79,4468.0,407.42,407.42,406.71,406.79,4468.0
2025-06-11 10:15:00,406.89,407.0,405.64,406.32,7436.0,406.89,407.0,405.64,406.32,7436.0
2025-06-11 10:20:00,406.36,406.63,405.39,405.4,5012.0,406.36,406.63,405.39,405.4,5012.0
2025-06-11 10:25:00,405.4,406.14,405.29,406.14,4380.0,405.4,406.14,405.29,406.14,4380.0
2025-06-11 10:30:00,406.14,407.55,406.12,407.55,7236.0,406.14,407.55,406.12,407.55,7236.0
2025-06-11 10:35:00,407.64,408.61,407.22,407.6,5496.0,407.64,408.61,407.22,407.6,5496.0
2025-06-11 10:40:00,407.84,407.84,406.35,406.54,3200.0,407.84,407.84,406.35,406.54,3200.0
2025-06-11 10:45:00,406.55,407.16,406.55,406.85,1700.0,406.55,407.16,406.55,406.85,1700.0
2025-06-11 10:50:00,406.59,406.63,405.66,406.36,4308.0,406.59,406.63,405.66,406.36,4308.0
2025-06-11 10:55:00,405.99,405.99,404.93,404.99,2300.0,405.99,405.99,404.93,404.99,2300.0
2025-06-11 11:00:00,405.03,405.3,404.94,405.3,1500.0,405.03,405.3,404.94,405.3,1500.0
2025-06-11 11:05:00,404.95,405.39,404.76,405.0,4953.0,404.95,405.39,404.76,405.0,4953.0
2025-06-11 11:10:00,404.95,405.34,404.62,404.64,3178.0,404.95,405.34,404.62,404.64,3178.0
2025-06-11 11:15:00,404.81,404.98,404.81,404.94,500.0,404.81,404.98,404.81,404.94,500.0
2025-06-11 11:20:00,404.81,404.81,404.1,404.13,3300.0,404.81,404.81,404.1,404.13,3300.0
2025-06-11 11:25:00,404.41,406.03,404.21,405.87,10412.0,404.41,406.03,404.21,405.87,10412.0
2025-06-11 11:30:00,405.75,406.13,405.55,405.87,2719.0,405.75,406.13,405.55,405.87,2719.0
2025-06-11 11:35:00,406.17,406.21,405.9,406.15,2500.0,406.17,406.21,405.9,406.15,2500.0
2025-06-11 11:40:00,406.06,406.21,405.87,406.08,4700.0,406.06,406.21,405.87,406.08,4700.0
2025-06-11 11:45:00,406.12,406.36,404.92,405.34,8289.0,406.12,406.36,404.92,405.34,8289.0
2025-06-11 11:50:00,405.35,405.39,404.84,405.14,1750.0,405.35,405.39,404.84,405.14,1750.0
2025-06-11 11:55:00,405.22,405.62,404.84,405.42,3478.0,405.22,405.62,404.84,405.42,3478.0
2025-06-11 12:00:00,405.41,405.63,405.22,405.36,4636.0,405.41,405.63,405.22,405.36,4636.0
2025-06-11 12:05:00,405.36,405.59,404.88,405.57,3736.0,405.36,405.59,404.88,405.57,3736.0
2025-06-11 12:10:00,405.49,405.84,405.32,405.81,1718.0,405.49,405.84,405.32,405.81,1718.0
2025-06-11 12:15:00,405.81,406.03,405.42,405.96,1957.0,405.81,406.03,405.42,405.96,1957.0
2025-06-11 12:20:00,405.81,406.32,405.78,406.18,4090.0,405.81,406.32,405.78,406.18,4090.0
2025-06-11 12:25:00,406.1,406.53,405.88,406.53,900.0,406.1,406.53,405.88,406.53,900.0
2025-06-11 12:30:00,406.66,406.66,404.74,404.74,4007.0,406.66,406.66,404.74,404.74,4007.0
2025-06-11 12:35:00,404.75,404.75,403.58,404.34,3548.0,404.75,404.75,403.58,404.34,3548.0
2025-06-11 12:40:00,404.64,404.64,404.63,404.64,100.0,404.64,404.64,404.63,404.64,100.0
2025-06-11 12:45:00,404.81,404.82,404.04,404.04,938.0,404.81,404.82,404.04,404.04,938.0
2025-06-11 12:50:00,404.01,404.01,403.59,403.88,2148.0,404.01,404.01,403.59,403.88,2148.0
2025-06-11 12:55:00,403.91,404.11,403.65,403.65,3257.0,403.91,404.11,403.65,403.65,3257.0
2025-06-11 13:00:00,404.11,404.37,403.72,404.0,900.0,404.11,404.37,403.72,404.0,900.0
2025-06-11 13:05:00,404.0,404.14,403.81,403.93,1400.0,404.0,404.14,403.81,403.93,1400.0
2025-06-11 13:10:00,403.64,404.11,403.4,403.98,7175.0,403.64,404.11,403.4,403.98,7175.0
2025-06-11 13:15:00,403.89,404.23,403.35,404.13,6069.0,403.89,404.23,403.35,404.13,6069.0
2025-06-11 13:20:00,404.12,404.14,404.11,404.14,400.0,404.12,404.14,404.11,404.14,400.0
2025-06-11 13:25:00,404.04,404.2,403.22,403.22,5143.0,404.04,404.2,403.22,403.22,5143.0
2025-06-11 13:30:00,403.32,403.34,402.56,402.56,1800.0,403.32,403.34,402.56,402.56,1800.0
2025-06-11 13:35:00,402.74,402.77,402.49,402.49,2100.0,402.74,402.77,402.49,402.49,2100.0
2025-06-11 13:40:00,402.36,402.46,401.67,402.03,6534.0,402.36,402.46,401.67,402.03,6534.0
2025-06-11 13:45:00,402.12,402.22,400.79,401.02,4804.0,402.12,402.22,400.79,401.02,4804.0
2025-06-11 13:50:00,400.79,401.29,400.3,401.18,5607.0,400.79,401.29,400.3,401.18,5607.0
2025-06-11 13:55:00,401.61,401.92,401.57,401.78,3069.0,401.61,401.92,401.57,401.78,3069.0
2025-06-11 14:00:00,401.78,401.78,400.84,401.07,5370.0,401.78,401.78,400.84,401.07,5370.0
2025-06-11 14:05:00,401.42,401.42,401.05,401.23,3685.0,401.42,401.42,401.05,401.23,3685.0
2025-06-11 14:10:00,401.23,401.67,401.02,401.08,2805.0,401.23,401.67,401.02,401.08,2805.0
2025-06-11 14:15:00,401.04,401.09,400.31,400.59,2800.0,401.04,401.09,400.31,400.59,2800.0
2025-06-11 14:20:00,400.79,401.3,400.68,401.27,3014.0,400.79,401.3,400.68,401.27,3014.0
2025-06-11 14:25:00,401.49,401.89,401.41,401.69,6217.0,401.49,401.89,401.41,401.69,6217.0
2025-06-11 14:30:00,401.69,402.22,401.29,402.2,2700.0,401.69,402.22,401.29,402.2,2700.0
2025-06-11 14:35:00,402.19,402.66,401.72,401.99,5018.0,402.19,402.66,401.72,401.99,5018.0
2025-06-11 14:40:00,401.95,402.21,401.69,402.0,1215.0,401.95,402.21,401.69,402.0,1215.0
2025-06-11 14:45:00,402.04,402.17,401.42,401.98,17688.0,402.04,402.17,401.42,401.98,17688.0
2025-06-11 14:50:00,401.85,402.22,401.85,402.16,7967.0,401.85,402.22,401.85,402.16,7967.0
2025-06-11 14:55:00,402.04,402.13,401.07,401.18,10828.0,402.04,402.13,401.07,401.18,10828.0
2025-06-11 15:00:00,401.15,401.24,400.76,401.1,12581.0,401.15,401.24,400.76,401.1,12581.0
2025-06-11 15:05:00,400.96,401.14,400.92,401.1,4387.0,400.96,401.14,400.92,401.1,4387.0
2025-06-11 15:10:00,401.1,401.32,400.81,400.81,5548.0,401.1,401.32,400.81,400.81,5548.0
2025-06-11 15:15:00,400.79,400.79,399.68,399.84,5020.0,400.79,400.79,399.68,399.84,5020.0
2025-06-11 15:20:00,399.91,399.95,398.93,399.33,4660.0,399.91,399.95,398.93,399.33,4660.0
2025-06-11 15:25:00,399.19,399.38,398.52,398.59,9944.0,399.19,399.38,398.52,398.59,9944.0
2025-06-11 15:30:00,398.56,398.86,398.21,398.23,1500.0,398.56,398.86,398.21,398.23,1500.0
2025-06-11 15:35:00,398.21,399.31,397.91,399.1,10479.0,398.21,399.31,397.91,399.1,10479.0
2025-06-11 15:40:00,399.09,399.15,398.78,398.97,4800.0,399.09,399.15,398.78,398.97,4800.0
2025-06-11 15:45:00,398.74,399.75,398.74,399.31,9658.0,398.74,399.75,398.74,399.31,9658.0
2025-06-11 15:50:00,399.3,400.03,399.23,399.69,19691.0,399.3,400.03,399.23,399.69,19691.0
2025-06-11 15:55:00,399.71,400.36,399.4,399.81,45240.0,399.71,400.36,399.4,399.81,45240.0
2025-06-12 09:30:00,399.67,400.29,398.73,399.38,9960.0,399.67,400.29,398.73,399.38,9960.0
2025-06-12 09:35:00,399.29,399.29,398.61,398.62,1862.0,399.29,399.29,398.61,398.62,1862.0
2025-06-12 09:40:00,398.68,399.71,398.59,399.14,5076.0,398.68,399.71,398.59,399.14,5076.0
2025-06-12 09:45:00,398.88,399.49,398.7,399.29,9263.0,398.88,399.49,398.7,399.29,9263.0
2025-06-12 09:50:00,399.25,399.96,399.17,399.8,9696.0,399.25,399.96,399.17,399.8,9696.0
2025-06-12 09:55:00,399.62,399.62,398.16,398.27,6677.0,399.62,399.62,398.16,398.27,6677.0
2025-06-12 10:00:00,398.37,398.37,397.03,397.19,2800.0,398.37,398.37,397.03,397.19,2800.0
2025-06-12 10:05:00,397.19,397.42,396.25,396.34,5043.0,397.19,397.42,396.25,396.34,5043.0
2025-06-12 10:10:00,396.67,397.91,396.67,396.8,3982.0,396.67,397.91,396.67,396.8,3982.0
2025-06-12 10:15:00,397.08,397.68,396.98,397.56,4100.0,397.08,397.68,396.98,397.56,4100.0
2025-06-12 10:20:00,397.56,398.14,397.46,398.12,2201.0,397.56,398.14,397.46,398.12,2201.0
2025-06-12 10:25:00,398.35,399.31,398.35,399.31,1205.0,398.35,399.31,398.35,399.31,1205.0
2025-06-12 10:30:00,399.27,399.3,398.62,399.3,2716.0,399.27,399.3,398.62,399.3,2716.0
2025-06-12 10:35:00,399.35,399.84,399.34,399.51,700.0,399.35,399.84,399.34,399.51,700.0
2025-06-12 10:40:00,399.35,399.35,399.35,399.35,100.0,399.35,399.35,399.35,399.35,100.0
2025-06-12 10:45:00,399.33,399.6,399.32,399.47,500.0,399.33,399.6,399.32,399.47,500.0
2025-06-12 10:50:00,399.47,400.22,399.47,400.22,1347.0,399.47,400.22,399.47,400.22,1347.0
2025-06-12 10:55:00,400.08,400.08,398.99,399.06,5119.0,400.08,400.08,398.99,399.06,5119.0
2025-06-12 11:00:00,399.24,399.72,399.06,399.7,4148.0,399.24,399.72,399.06,399.7,4148.0
2025-06-12 11:05:00,399.49,399.49,398.66,398.81,2015.0,399.49,399.49,398.66,398.81,2015.0
2025-06-12 11:10:00,398.54,398.84,398.22,398.84,4700.0,398.54,398.84,398.22,398.84,4700.0
2025-06-12 11:15:00,398.85,398.85,398.56,398.76,600.0,398.85,398.85,398.56,398.76,600.0
2025-06-12 11:20:00,398.85,398.85,397.98,398.02,3930.0,398.85,398.85,397.98,398.02,3930.0
2025-06-12 11:25:00,397.86,398.71,397.82,398.71,2500.0,397.86,398.71,397.82,398.71,2500.0
2025-06-12 11:30:00,398.68,398.98,398.68,398.77,1200.0,398.68,398.98,398.68,398.77,1200.0
2025-06-12 11:35:00,398.97,398.97,398.43,398.7,3700.0,398.97,398.97,398.43,398.7,3700.0
2025-06-12 11:40:00,398.69,398.7,398.22,398.22,3100.0,398.69,398.7,398.22,398.22,3100.0
2025-06-12 11:45:00,398.11,398.11,397.63,397.75,2322.0,398.11,398.11,397.63,397.75,2322.0
2025-06-12 11:50:00,397.73,398.0,397.61,397.62,1140.0,397.73,398.0,397.61,397.62,1140.0
2025-06-12 11:55:00,397.8,397.86,397.42,397.86,4449.0,397.8,397.86,397.42,397.86,4449.0
2025-06-12 12:00:00,397.64,398.09,397.41,397.47,2950.0,397.64,398.09,397.41,397.47,2950.0
2025-06-12 12:05:00,397.54,398.05,397.52,397.98,1500.0,397.54,398.05,397.52,397.98,1500.0
2025-06-12 12:10:00,398.15,398.41,398.15,398.16,1300.0,398.15,398.41,398.15,398.16,1300.0
2025-06-12 12:15:00,398.25,398.31,398.05,398.31,803.0,398.25,398.31,398.05,398.31,803.0
2025-06-12 12:20:00,398.21,398.21,397.6,397.6,1998.0,398.21,398.21,397.6,397.6,1998.0
2025-06-12 12:25:00,397.29,397.78,397.29,397.75,1596.0,397.29,397.78,397.29,397.75,1596.0
2025-06-12 12:30:00,397.62,397.99,397.46,397.98,1795.0,397.62,397.99,397.46,397.98,1795.0
2025-06-12 12:35:00,397.99,397.99,397.31,397.37,2671.0,397.99,397.99,397.31,397.37,2671.0
2025-06-12 12:40:00,397.29,397.29,396.48,396.73,3045.0,397.29,397.29,396.48,396.73,3045.0
2025-06-12 12:45:00,396.98,397.0,396.53,396.53,2300.0,396.98,397.0,396.53,396.53,2300.0
2025-06-12 12:50:00,396.54,396.96,396.51,396.51,6790.0,396.54,396.96,396.51,396.51,6790.0
2025-06-12 12:55:00,396.57,396.57,396.33,396.35,4785.0,396.57,396.57,396.33,396.35,4785.0
2025-06-12 13:00:00,396.41,397.47,396.37,397.47,5559.0,396.41,397.47,396.37,397.47,5559.0
2025-06-12 13:05:00,397.35,397.66,397.11,397.66,2000.0,397.35,397.66,397.11,397.66,2000.0
2025-06-12 13:10:00,397.56,397.56,397.55,397.56,100.0,397.56,397.56,397.55,397.56,100.0
2025-06-12 13:15:00,397.38,397.4,396.76,396.78,2300.0,397.38,397.4,396.76,396.78,2300.0
2025-06-12 13:20:00,396.75,396.75,396.47,396.48,700.0,396.75,396.75,396.47,396.48,700.0
2025-06-12 13:25:00,396.67,397.15,396.67,396.96,1500.0,396.67,397.15,396.67,396.96,1500.0
2025-06-12 13:30:00,397.16,397.45,396.95,397.05,3026.0,397.16,397.45,396.95,397.05,3026.0
2025-06-12 13:35:00,397.19,397.54,397.14,397.14,7665.0,397.19,397.54,397.14,397.14,7665.0
2025-06-12 13:40:00,397.37,397.72,397.15,397.54,5826.0,397.37,397.72,397.15,397.54,5826.0
2025-06-12 13:45:00,397.58,397.58,397.58,397.58,100.0,397.58,397.58,397.58,397.58,100.0
2025-06-12 13:50:00,397.52,397.71,397.5,397.5,900.0,397.52,397.71,397.5,397.5,900.0
2025-06-12 13:55:00,397.5,397.68,397.31,397.56,1900.0,397.5,397.68,397.31,397.56,1900.0
2025-06-12 14:00:00,397.56,397.89,397.31,397.66,7786.0,397.56,397.89,397.31,397.66,7786.0
2025-06-12 14:05:00,397.53,397.53,397.35,397.35,700.0,397.53,397.53,397.35,397.35,700.0
2025-06-12 14:10:00,397.45,398.24,397.26,398.13,10439.0,397.45,398.24,397.26,398.13,10439.0
2025-06-12 14:15:00,398.18,398.59,398.18,398.39,1898.0,398.18,398.59,398.18,398.39,1898.0
2025-06-12 14:20:00,398.28,398.54,398.21,398.5,1900.0,398.28,398.54,398.21,398.5,1900.0
2025-06-12 14:25:00,398.77,398.82,398.42,398.61,1751.0,398.77,398.82,398.42,398.61,1751.0
2025-06-12 14:30:00,398.42,398.42,398.03,398.03,1400.0,398.42,398.42,398.03,398.03,1400.0
2025-06-12 14:35:00,398.16,398.33,398.13,398.33,1344.0,398.16,398.33,398.13,398.33,1344.0
2025-06-12 14:40:00,398.33,398.47,397.73,397.73,2100.0,398.33,398.47,397.73,397.73,2100.0
2025-06-12 14:45:00,397.85,398.68,397.65,398.68,7458.0,397.85,398.68,397.65,398.68,7458.0
2025-06-12 14:50:00,398.62,398.62,398.3,398.36,1702.0,398.62,398.62,398.3,398.36,1702.0
2025-06-12 14:55:00,398.35,398.5,398.28,398.3,5725.0,398.35,398.5,398.28,398.3,5725.0
2025-06-12 15:00:00,398.25,398.44,398.24,398.44,1509.0,398.25,398.44,398.24,398.44,1509.0
2025-06-12 15:05:00,398.24,398.45,398.13,398.22,1691.0,398.24,398.45,398.13,398.22,1691.0
2025-06-12 15:10:00,398.12,398.31,397.95,397.96,1501.0,398.12,398.31,397.95,397.96,1501.0
2025-06-12 15:15:00,397.98,397.98,397.73,397.75,4368.0,397.98,397.98,397.73,397.75,4368.0
2025-06-12 15:20:00,397.8,397.94,397.79,397.92,2248.0,397.8,397.94,397.79,397.92,2248.0
2025-06-12 15:25:00,397.93,397.94,397.8,397.85,1333.0,397.93,397.94,397.8,397.85,1333.0
2025-06-12 15:30:00,397.85,397.85,397.15,397.31,5262.0,397.85,397.85,397.15,397.31,5262.0
2025-06-12 15:35:00,397.15,397.29,397.06,397.2,5386.0,397.15,397.29,397.06,397.2,5386.0
2025-06-12 15:40:00,397.18,397.18,396.36,396.36,5611.0,397.18,397.18,396.36,396.36,5611.0
2025-06-12 15:45:00,396.43,396.43,395.65,395.73,3121.0,396.43,396.43,395.65,395.73,3121.0
2025-06-12 15:50:00,395.85,396.61,395.8,396.6,6821.0,395.85,396.61,395.8,396.6,6821.0
2025-06-12 15:55:00,396.84,397.03,396.52,396.88,31520.0,396.84,397.03,396.52,396.88,31520.0
2025-06-13 09:30:00,392.37,394.07,391.41,393.31,18825.0,392.37,394.07,391.41,393.31,18825.0
2025-06-13 09:35:00,393.65,394.59,392.07,394.37,14042.0,393.65,394.59,392.07,394.37,14042.0
2025-06-13 09:40:00,393.93,394.44,393.92,394.02,1489.0,393.93,394.44,393.92,394.02,1489.0
2025-06-13 09:45:00,394.03,394.03,393.03,393.43,5221.0,394.03,394.03,393.03,393.43,5221.0
2025-06-13 09:50:00,393.35,393.84,391.91,391.91,3990.0,393.35,393.84,391.91,391.91,3990.0
2025-06-13 09:55:00,391.9,392.11,391.35,391.5,5504.0,391.9,392.11,391.35,391.5,5504.0
2025-06-13 10:00:00,391.83,392.94,391.52,392.56,7733.0,391.83,392.94,391.52,392.56,7733.0
2025-06-13 10:05:00,392.56,393.7,392.55,393.5,5554.0,392.56,393.7,392.55,393.5,5554.0
2025-06-13 10:10:00,393.54,393.91,392.98,393.91,7183.0,393.54,393.91,392.98,393.91,7183.0
2025-06-13 10:15:00,394.06,394.88,393.99,394.55,6017.0,394.06,394.88,393.99,394.55,6017.0
2025-06-13 10:20:00,394.58,394.58,393.07,393.43,4300.0,394.58,394.58,393.07,393.43,4300.0
2025-06-13 10:25:00,393.2,393.2,392.13,392.38,3642.0,393.2,393.2,392.13,392.38,3642.0
2025-06-13 10:30:00,392.4,393.06,392.4,392.62,3600.0,392.4,393.06,392.4,392.62,3600.0
2025-06-13 10:35:00,392.69,393.4,392.48,393.21,3957.0,392.69,393.4,392.48,393.21,3957.0
2025-06-13 10:40:00,393.37,393.68,392.32,392.32,4564.0,393.37,393.68,392.32,392.32,4564.0
2025-06-13 10:45:00,392.42,392.51,391.78,391.96,4154.0,392.42,392.51,391.78,391.96,4154.0
2025-06-13 10:50:00,391.77,392.93,391.77,392.87,3064.0,391.77,392.93,391.77,392.87,3064.0
2025-06-13 10:55:00,392.91,393.29,392.7,392.94,4671.0,392.91,393.29,392.7,392.94,4671.0
2025-06-13 11:00:00,392.72,392.85,392.35,392.64,3536.0,392.72,392.85,392.35,392.64,3536.0
2025-06-13 11:05:00,392.36,392.46,391.53,392.03,4972.0,392.36,392.46,391.53,392.03,4972.0
2025-06-13 11:10:00,392.04,393.02,391.64,393.02,4118.0,392.04,393.02,391.64,393.02,4118.0
2025-06-13 11:15:00,393.13,393.25,392.41,392.41,3546.0,393.13,393.25,392.41,392.41,3546.0
2025-06-13 11:20:00,392.63,393.35,392.54,393.35,1700.0,392.63,393.35,392.54,393.35,1700.0
2025-06-13 11:25:00,392.96,393.04,392.67,392.87,2057.0,392.96,393.04,392.67,392.87,2057.0
2025-06-13 11:30:00,393.1,393.23,392.87,393.09,4145.0,393.1,393.23,392.87,393.09,4145.0
2025-06-13 11:35:00,393.01,393.24,392.54,393.11,3200.0,393.01,393.24,392.54,393.11,3200.0
2025-06-13 11:40:00,393.1,393.47,393.1,393.36,1400.0,393.1,393.47,393.1,393.36,1400.0
2025-06-13 11:45:00,393.36,393.68,392.95,392.99,5147.0,393.36,393.68,392.95,392.99,5147.0
2025-06-13 11:50:00,392.59,392.89,392.08,392.08,2500.0,392.59,392.89,392.08,392.08,2500.0
2025-06-13 11:55:00,392.05,392.55,391.94,392.55,1872.0,392.05,392.55,391.94,392.55,1872.0
2025-06-13 12:00:00,392.4,392.69,392.4,392.56,1100.0,392.4,392.69,392.4,392.56,1100.0
2025-06-13 12:05:00,392.56,392.88,392.31,392.61,4406.0,392.56,392.88,392.31,392.61,4406.0
2025-06-13 12:10:00,392.57,392.57,392.2,392.28,1600.0,392.57,392.57,392.2,392.28,1600.0
2025-06-13 12:15:00,392.16,392.52,392.15,392.41,2600.0,392.16,392.52,392.15,392.41,2600.0
2025-06-13 12:20:00,392.29,392.41,392.19,392.19,700.0,392.29,392.41,392.19,392.19,700.0
2025-06-13 12:25:00,392.19,392.27,391.56,392.27,6847.0,392.19,392.27,391.56,392.27,6847.0
2025-06-13 12:30:00,392.37,392.55,392.37,392.42,1579.0,392.37,392.55,392.37,392.42,1579.0
2025-06-13 12:35:00,392.46,392.52,392.16,392.16,2608.0,392.46,392.52,392.16,392.16,2608.0
2025-06-13 12:40:00,392.34,392.44,392.29,392.29,1400.0,392.34,392.44,392.29,392.29,1400.0
2025-06-13 12:45:00,392.19,392.2,391.88,391.88,1709.0,392.19,392.2,391.88,391.88,1709.0
2025-06-13 12:50:00,391.85,392.4,391.85,392.26,3010.0,391.85,392.4,391.85,392.26,3010.0
2025-06-13 12:55:00,392.26,392.27,391.62,391.62,2406.0,392.26,392.27,391.62,391.62,2406.0
2025-06-13 13:00:00,391.79,392.0,391.6,391.6,5150.0,391.79,392.0,391.6,391.6,5150.0
2025-06-13 13:05:00,391.59,391.8,391.58,391.72,1102.0,391.59,391.8,391.58,391.72,1102.0
2025-06-13 13:10:00,391.57,391.57,391.02,391.29,4691.0,391.57,391.57,391.02,391.29,4691.0
2025-06-13 13:15:00,391.02,391.37,390.71,391.18,5433.0,391.02,391.37,390.71,391.18,5433.0
2025-06-13 13:20:00,391.15,391.84,391.15,391.52,2214.0,391.15,391.84,391.15,391.52,2214.0
2025-06-13 13:25:00,391.52,391.52,391.29,391.29,2503.0,391.52,391.52,391.29,391.29,2503.0
2025-06-13 13:30:00,391.33,391.57,391.1,391.1,2056.0,391.33,391.57,391.1,391.1,2056.0
2025-06-13 13:35:00,391.07,391.07,390.6,390.61,2132.0,391.07,391.07,390.6,390.61,2132.0
2025-06-13 13:40:00,390.5,390.84,390.05,390.06,4109.0,390.5,390.84,390.05,390.06,4109.0
2025-06-13 13:45:00,390.38,390.54,390.37,390.44,1400.0,390.38,390.54,390.37,390.44,1400.0
2025-06-13 13:50:00,390.41,391.1,390.41,390.96,2829.0,390.41,391.1,390.41,390.96,2829.0
2025-06-13 13:55:00,391.02,391.15,390.72,390.75,3321.0,391.02,391.15,390.72,390.75,3321.0
2025-06-13 14:00:00,390.92,391.33,390.63,390.63,5655.0,390.92,391.33,390.63,390.63,5655.0
2025-06-13 14:05:00,391.11,391.12,390.65,390.7,4800.0,391.11,391.12,390.65,390.7,4800.0
2025-06-13 14:10:00,390.86,391.05,390.65,390.65,2927.0,390.86,391.05,390.65,390.65,2927.0
2025-06-13 14:15:00,390.6,390.71,390.22,390.71,4533.0,390.6,390.71,390.22,390.71,4533.0
2025-06-13 14:20:00,390.62,390.73,390.38,390.47,2607.0,390.62,390.73,390.38,390.47,2607.0
2025-06-13 14:25:00,390.3,390.47,389.82,389.82,1563.0,390.3,390.47,389.82,389.82,1563.0
2025-06-13 14:30:00,389.98,390.01,389.36,389.71,5102.0,389.98,390.01,389.36,389.71,5102.0
2025-06-13 14:35:00,389.66,389.66,389.33,389.47,1744.0,389.66,389.66,389.33,389.47,1744.0
2025-06-13 14:40:00,389.46,389.79,389.32,389.79,1600.0,389.46,389.79,389.32,389.79,1600.0
2025-06-13 14:45:00,389.8,390.2,389.8,390.08,3002.0,389.8,390.2,389.8,390.08,3002.0
2025-06-13 14:50:00,390.21,390.94,390.21,390.94,2960.0,390.21,390.94,390.21,390.94,2960.0
2025-06-13 14:55:00,390.88,391.01,390.83,391.01,1061.0,390.88,391.01,390.83,391.01,1061.0
2025-06-13 15:00:00,391.08,391.09,390.39,390.47,4372.0,391.08,391.09,390.39,390.47,4372.0
2025-06-13 15:05:00,390.32,390.47,390.07,390.36,1001.0,390.32,390.47,390.07,390.36,1001.0
2025-06-13 15:10:00,390.36,390.48,389.95,389.95,6557.0,390.36,390.48,389.95,389.95,6557.0
2025-06-13 15:15:00,389.94,390.11,389.65,389.65,5200.0,389.94,390.11,389.65,389.65,5200.0
2025-06-13 15:20:00,389.59,390.24,389.49,389.51,9269.0,389.59,390.24,389.49,389.51,9269.0
2025-06-13 15:25:00,389.35,389.47,389.0,389.37,5564.0,389.35,389.47,389.0,389.37,5564.0
2025-06-13 15:30:00,389.09,389.2,388.74,389.08,4171.0,389.09,389.2,388.74,389.08,4171.0
2025-06-13 15:35:00,388.97,389.74,388.97,389.64,3957.0,388.97,389.74,388.97,389.64,3957.0
2025-06-13 15:40:00,389.43,389.45,388.6,388.73,3245.0,389.43,389.45,388.6,388.73,3245.0
2025-06-13 15:45:00,388.76,388.76,388.11,388.25,5374.0,388.76,388.76,388.11,388.25,5374.0
2025-06-13 15:50:00,388.62,388.73,387.78,387.78,11823.0,388.62,388.73,387.78,387.78,11823.0
2025-06-13 15:55:00,388.19,388.75,387.95,388.58,36948.0,388.19,388.75,387.95,388.58,36948.0
2025-06-16 09:30:00,389.99,392.63,389.99,391.91,8113.0,389.99,392.63,389.99,391.91,8113.0
2025-06-16 09:35:00,391.76,391.76,389.19,389.7,7572.0,391.76,391.76,389.19,389.7,7572.0
2025-06-16 09:40:00,390.12,390.36,389.59,389.59,1680.0,390.12,390.36,389.59,389.59,1680.0
2025-06-16 09:45:00,389.67,390.37,389.37,390.22,3200.0,389.67,390.37,389.37,390.22,3200.0
2025-06-16 09:50:00,390.13,390.66,390.13,390.66,600.0,390.13,390.66,390.13,390.66,600.0
2025-06-16 09:55:00,390.85,390.9,390.3,390.89,1700.0,390.85,390.9,390.3,390.89,1700.0
2025-06-16 10:00:00,391.02,392.35,391.0,392.35,1800.0,391.02,392.35,391.0,392.35,1800.0
2025-06-16 10:05:00,392.64,392.64,391.59,391.84,1377.0,392.64,392.64,391.59,391.84,1377.0
2025-06-16 10:10:00,391.66,392.32,391.59,392.23,1881.0,391.66,392.32,391.59,392.23,1881.0
2025-06-16 10:15:00,392.22,392.69,392.0,392.53,5228.0,392.22,392.69,392.0,392.53,5228.0
2025-06-16 10:20:00,392.53,392.64,392.28,392.47,2213.0,392.53,392.64,392.28,392.47,2213.0
2025-06-16 10:25:00,392.4,392.65,391.76,391.76,13063.0,392.4,392.65,391.76,391.76,13063.0
2025-06-16 10:30:00,391.72,391.72,390.37,390.37,1900.0,391.72,391.72,390.37,390.37,1900.0
2025-06-16 10:35:00,390.17,390.17,388.76,389.0,4224.0,390.17,390.17,388.76,389.0,4224.0
2025-06-16 10:40:00,388.83,389.0,387.87,388.96,6025.0,388.83,389.0,387.87,388.96,6025.0
2025-06-16 10:45:00,388.98,390.0,388.82,389.71,2848.0,388.98,390.0,388.82,389.71,2848.0
2025-06-16 10:50:00,389.9,389.9,388.49,388.5,2986.0,389.9,389.9,388.49,388.5,2986.0
2025-06-16 10:55:00,388.65,388.65,388.0,388.38,5048.0,388.65,388.65,388.0,388.38,5048.0
2025-06-16 11:00:00,388.38,388.92,388.26,388.58,1273.0,388.38,388.92,388.26,388.58,1273.0
2025-06-16 11:05:00,388.58,388.89,387.43,387.63,6802.0,388.58,388.89,387.43,387.63,6802.0
2025-06-16 11:10:00,387.23,387.99,387.22,387.7,3829.0,387.23,387.99,387.22,387.7,3829.0
2025-06-16 11:15:00,387.92,387.93,386.38,386.98,4359.0,387.92,387.93,386.38,386.98,4359.0
2025-06-16 11:20:00,386.64,386.8,384.85,385.29,3686.0,386.64,386.8,384.85,385.29,3686.0
2025-06-16 11:25:00,384.97,385.97,384.74,385.97,4716.0,384.97,385.97,384.74,385.97,4716.0
2025-06-16 11:30:00,385.84,386.09,385.58,385.74,2131.0,385.84,386.09,385.58,385.74,2131.0
2025-06-16 11:35:00,385.7,386.38,385.46,386.16,8808.0,385.7,386.38,385.46,386.16,8808.0
2025-06-16 11:40:00,386.11,386.36,385.92,386.07,1100.0,386.11,386.36,385.92,386.07,1100.0
2025-06-16 11:45:00,386.05,386.09,384.79,384.8,13858.0,386.05,386.09,384.79,384.8,13858.0
2025-06-16 11:50:00,384.6,384.72,383.56,383.56,5242.0,384.6,384.72,383.56,383.56,5242.0
2025-06-16 11:55:00,383.64,383.64,382.73,383.15,7621.0,383.64,383.64,382.73,383.15,7621.0
2025-06-16 12:00:00,383.32,383.34,382.35,382.69,6669.0,383.32,383.34,382.35,382.69,6669.0
2025-06-16 12:05:00,382.7,382.7,381.7,381.92,10343.0,382.7,382.7,381.7,381.92,10343.0
2025-06-16 12:10:00,382.18,382.53,381.88,381.95,6100.0,382.18,382.53,381.88,381.95,6100.0
2025-06-16 12:15:00,382.03,383.06,382.03,382.83,3616.0,382.03,383.06,382.03,382.83,3616.0
2025-06-16 12:20:00,382.83,383.12,382.76,382.81,3014.0,382.83,383.12,382.76,382.81,3014.0
2025-06-16 12:25:00,382.59,382.91,382.08,382.91,2500.0,382.59,382.91,382.08,382.91,2500.0
2025-06-16 12:30:00,382.91,383.26,382.77,382.93,1706.0,382.91,383.26,382.77,382.93,1706.0
2025-06-16 12:35:00,383.01,383.01,381.39,381.41,4300.0,383.01,383.01,381.39,381.41,4300.0
2025-06-16 12:40:00,381.5,381.64,381.4,381.43,2979.0,381.5,381.64,381.4,381.43,2979.0
2025-06-16 12:45:00,381.55,382.05,381.04,381.42,7640.0,381.55,382.05,381.04,381.42,7640.0
2025-06-16 12:50:00,381.79,382.08,381.57,382.08,22425.0,381.79,382.08,381.57,382.08,22425.0
2025-06-16 12:55:00,381.99,381.99,380.54,380.54,2760.0,381.99,381.99,380.54,380.54,2760.0
2025-06-16 13:00:00,380.53,380.76,379.23,380.05,8270.0,380.53,380.76,379.23,380.05,8270.0
2025-06-16 13:05:00,379.6,380.41,379.6,379.91,3870.0,379.6,380.41,379.6,379.91,3870.0
2025-06-16 13:10:00,379.9,380.08,379.03,379.25,3370.0,379.9,380.08,379.03,379.25,3370.0
2025-06-16 13:15:00,379.42,379.66,379.0,379.66,3131.0,379.42,379.66,379.0,379.66,3131.0
2025-06-16 13:20:00,379.33,379.53,378.99,379.47,3343.0,379.33,379.53,378.99,379.47,3343.0
2025-06-16 13:25:00,379.47,380.24,379.08,380.05,3116.0,379.47,380.24,379.08,380.05,3116.0
2025-06-16 13:30:00,380.2,380.63,379.89,380.63,2900.0,380.2,380.63,379.89,380.63,2900.0
2025-06-16 13:35:00,380.43,380.43,379.72,380.19,4151.0,380.43,380.43,379.72,380.19,4151.0
2025-06-16 13:40:00,380.17,380.17,379.5,379.5,1516.0,380.17,380.17,379.5,379.5,1516.0
2025-06-16 13:45:00,379.7,379.7,379.29,379.44,2012.0,379.7,379.7,379.29,379.44,2012.0
2025-06-16 13:50:00,379.46,379.69,379.01,379.49,4670.0,379.46,379.69,379.01,379.49,4670.0
2025-06-16 13:55:00,379.65,380.3,379.55,380.08,3927.0,379.65,380.3,379.55,380.08,3927.0
2025-06-16 14:00:00,379.9,380.34,379.7,379.8,6405.0,379.9,380.34,379.7,379.8,6405.0
2025-06-16 14:05:00,379.8,380.21,379.8,379.93,1750.0,379.8,380.21,379.8,379.93,1750.0
2025-06-16 14:10:00,380.22,380.58,379.86,380.44,4829.0,380.22,380.58,379.86,380.44,4829.0
2025-06-16 14:15:00,380.58,380.75,379.87,379.88,1852.0,380.58,380.75,379.87,379.88,1852.0
2025-06-16 14:20:00,379.86,380.09,379.58,380.09,3239.0,379.86,380.09,379.58,380.09,3239.0
2025-06-16 14:25:00,379.98,380.14,379.59,379.68,4091.0,379.98,380.14,379.59,379.68,4091.0
2025-06-16 14:30:00,379.7,379.7,378.66,378.75,2900.0,379.7,379.7,378.66,378.75,2900.0
2025-06-16 14:35:00,378.75,378.76,378.35,378.5,2214.0,378.75,378.76,378.35,378.5,2214.0
2025-06-16 14:40:00,378.45,378.74,378.41,378.53,2703.0,378.45,378.74,378.41,378.53,2703.0
2025-06-16 14:45:00,378.51,379.41,378.51,379.41,2017.0,378.51,379.41,378.51,379.41,2017.0
2025-06-16 14:50:00,379.27,379.81,379.26,379.44,3093.0,379.27,379.81,379.26,379.44,3093.0
2025-06-16 14:55:00,379.99,380.5,379.88,380.09,6102.0,379.99,380.5,379.88,380.09,6102.0
2025-06-16 15:00:00,380.17,380.42,379.15,379.32,5778.0,380.17,380.42,379.15,379.32,5778.0
2025-06-16 15:05:00,379.31,379.64,378.85,379.07,4083.0,379.31,379.64,378.85,379.07,4083.0
2025-06-16 15:10:00,379.07,379.3,378.48,378.48,6485.0,379.07,379.3,378.48,378.48,6485.0
2025-06-16 15:15:00,378.5,378.5,377.27,377.74,5649.0,378.5,378.5,377.27,377.74,5649.0
2025-06-16 15:20:00,377.64,377.97,377.49,377.52,8682.0,377.64,377.97,377.49,377.52,8682.0
2025-06-16 15:25:00,377.5,377.71,377.13,377.41,5916.0,377.5,377.71,377.13,377.41,5916.0
2025-06-16 15:30:00,377.47,377.95,377.3,377.95,2998.0,377.47,377.95,377.3,377.95,2998.0
2025-06-16 15:35:00,377.61,377.74,377.16,377.24,7621.0,377.61,377.74,377.16,377.24,7621.0
2025-06-16 15:40:00,377.41,377.53,376.87,376.96,3015.0,377.41,377.53,376.87,376.96,3015.0
2025-06-16 15:45:00,376.83,376.89,375.23,375.38,12753.0,376.83,376.89,375.23,375.38,12753.0
2025-06-16 15:50:00,375.18,375.6,374.2,374.23,29824.0,375.18,375.6,374.2,374.23,29824.0
2025-06-16 15:55:00,374.31,375.31,374.31,375.31,77788.0,374.31,375.31,374.31,375.31,77788.0
2025-06-17 09:30:00,375.13,376.07,374.9,375.36,37363.0,375.13,376.07,374.9,375.36,37363.0
2025-06-17 09:35:00,374.91,374.91,370.8,373.7,14787.0,374.91,374.91,370.8,373.7,14787.0
2025-06-17 09:40:00,373.93,374.06,372.97,374.0,4084.0,373.93,374.06,372.97,374.0,4084.0
2025-06-17 09:45:00,373.83,374.27,371.95,372.46,13311.0,373.83,374.27,371.95,372.46,13311.0
2025-06-17 09:50:00,372.13,373.65,371.47,371.48,6074.0,372.13,373.65,371.47,371.48,6074.0
2025-06-17 09:55:00,371.84,372.93,370.58,371.15,11213.0,371.84,372.93,370.58,371.15,11213.0
2025-06-17 10:00:00,371.37,372.01,370.81,370.92,13177.0,371.37,372.01,370.81,370.92,13177.0
2025-06-17 10:05:00,371.15,372.72,371.15,372.22,5136.0,371.15,372.72,371.15,372.22,5136.0
2025-06-17 10:10:00,372.98,373.93,372.77,373.93,10048.0,372.98,373.93,372.77,373.93,10048.0
2025-06-17 10:15:00,373.93,374.2,373.11,373.52,7116.0,373.93,374.2,373.11,373.52,7116.0
2025-06-17 10:20:00,373.75,374.14,373.13,373.3,6409.0,373.75,374.14,373.13,373.3,6409.0
2025-06-17 10:25:00,373.38,373.66,372.62,373.66,9564.0,373.38,373.66,372.62,373.66,9564.0
2025-06-17 10:30:00,373.96,375.62,373.94,375.52,14949.0,373.96,375.62,373.94,375.52,14949.0
2025-06-17 10:35:00,375.23,375.9,375.23,375.45,6288.0,375.23,375.9,375.23,375.45,6288.0
2025-06-17 10:40:00,375.45,375.96,375.02,375.78,4819.0,375.45,375.96,375.02,375.78,4819.0
2025-06-17 10:45:00,375.81,375.83,375.07,375.8,5427.0,375.81,375.83,375.07,375.8,5427.0
2025-06-17 10:50:00,375.63,376.1,374.03,374.69,9370.0,375.63,376.1,374.03,374.69,9370.0
2025-06-17 10:55:00,374.67,376.57,374.66,376.38,3820.0,374.67,376.57,374.66,376.38,3820.0
2025-06-17 11:00:00,376.18,376.4,375.26,376.18,3717.0,376.18,376.4,375.26,376.18,3717.0
2025-06-17 11:05:00,376.77,377.44,376.77,377.08,4971.0,376.77,377.44,376.77,377.08,4971.0
2025-06-17 11:10:00,377.48,378.08,377.48,377.89,7501.0,377.48,378.08,377.48,377.89,7501.0
2025-06-17 11:15:00,377.86,377.9,377.21,377.89,3299.0,377.86,377.9,377.21,377.89,3299.0
2025-06-17 11:20:00,378.21,378.47,377.32,377.5,6198.0,378.21,378.47,377.32,377.5,6198.0
2025-06-17 11:25:00,377.36,377.51,376.73,376.74,6269.0,377.36,377.51,376.73,376.74,6269.0
2025-06-17 11:30:00,376.78,377.27,376.43,377.27,2711.0,376.78,377.27,376.43,377.27,2711.0
2025-06-17 11:35:00,377.28,378.1,377.27,377.94,3588.0,377.28,378.1,377.27,377.94,3588.0
2025-06-17 11:40:00,377.93,377.93,377.28,377.48,3400.0,377.93,377.93,377.28,377.48,3400.0
2025-06-17 11:45:00,377.71,378.01,377.44,377.44,3293.0,377.71,378.01,377.44,377.44,3293.0
2025-06-17 11:50:00,377.77,378.08,377.52,377.52,4760.0,377.77,378.08,377.52,377.52,4760.0
2025-06-17 11:55:00,377.52,377.52,376.89,377.37,2690.0,377.52,377.52,376.89,377.37,2690.0
2025-06-17 12:00:00,377.43,377.79,377.35,377.76,3172.0,377.43,377.79,377.35,377.76,3172.0
2025-06-17 12:05:00,377.47,377.62,376.89,377.34,4000.0,377.47,377.62,376.89,377.34,4000.0
2025-06-17 12:10:00,377.5,377.86,377.48,377.48,1726.0,377.5,377.86,377.48,377.48,1726.0
2025-06-17 12:15:00,377.51,378.4,377.51,378.4,2000.0,377.51,378.4,377.51,378.4,2000.0
2025-06-17 12:20:00,378.13,378.14,377.21,377.21,3243.0,378.13,378.14,377.21,377.21,3243.0
2025-06-17 12:25:00,377.02,377.02,376.6,376.68,2212.0,377.02,377.02,376.6,376.68,2212.0
2025-06-17 12:30:00,376.75,376.93,376.48,376.5,2499.0,376.75,376.93,376.48,376.5,2499.0
2025-06-17 12:35:00,376.56,376.75,376.47,376.6,3300.0,376.56,376.75,376.47,376.6,3300.0
2025-06-17 12:40:00,376.67,376.96,375.65,375.78,2825.0,376.67,376.96,375.65,375.78,2825.0
2025-06-17 12:45:00,375.78,376.29,375.78,375.95,2137.0,375.78,376.29,375.78,375.95,2137.0
2025-06-17 12:50:00,376.04,376.21,375.39,375.95,7412.0,376.04,376.21,375.39,375.95,7412.0
2025-06-17 12:55:00,375.88,376.1,375.58,375.68,4665.0,375.88,376.1,375.58,375.68,4665.0
2025-06-17 13:00:00,375.82,376.4,375.68,376.31,3158.0,375.82,376.4,375.68,376.31,3158.0
2025-06-17 13:05:00,376.31,376.31,375.48,375.53,4020.0,376.31,376.31,375.48,375.53,4020.0
2025-06-17 13:10:00,375.78,375.89,375.59,375.6,1900.0,375.78,375.89,375.59,375.6,1900.0
2025-06-17 13:15:00,375.56,375.67,375.3,375.42,3620.0,375.56,375.67,375.3,375.42,3620.0
2025-06-17 13:20:00,375.31,375.57,375.22,375.28,3215.0,375.31,375.57,375.22,375.28,3215.0
2025-06-17 13:25:00,375.15,375.15,374.74,374.84,2401.0,375.15,375.15,374.74,374.84,2401.0
2025-06-17 13:30:00,374.71,375.34,374.64,375.3,2859.0,374.71,375.34,374.64,375.3,2859.0
2025-06-17 13:35:00,375.42,375.42,374.14,374.22,3300.0,375.42,375.42,374.14,374.22,3300.0
2025-06-17 13:40:00,374.36,374.36,373.59,373.74,2900.0,374.36,374.36,373.59,373.74,2900.0
2025-06-17 13:45:00,373.69,373.74,372.95,373.21,2500.0,373.69,373.74,372.95,373.21,2500.0
2025-06-17 13:50:00,372.87,373.49,372.79,373.35,2418.0,372.87,373.49,372.79,373.35,2418.0
2025-06-17 13:55:00,373.35,373.72,373.1,373.1,3500.0,373.35,373.72,373.1,373.1,3500.0
2025-06-17 14:00:00,373.0,373.29,372.9,373.22,2324.0,373.0,373.29,372.9,373.22,2324.0
2025-06-17 14:05:00,373.4,373.99,373.25,373.7,4294.0,373.4,373.99,373.25,373.7,4294.0
2025-06-17 14:10:00,373.88,374.03,373.43,373.9,1400.0,373.88,374.03,373.43,373.9,1400.0
2025-06-17 14:15:00,373.77,373.77,373.19,373.38,2100.0,373.77,373.77,373.19,373.38,2100.0
2025-06-17 14:20:00,373.5,373.5,372.92,372.92,4800.0,373.5,373.5,372.92,372.92,4800.0
2025-06-17 14:25:00,373.04,373.4,372.89,373.34,3510.0,373.04,373.4,372.89,373.34,3510.0
2025-06-17 14:30:00,373.48,373.52,373.1,373.39,1400.0,373.48,373.52,373.1,373.39,1400.0
2025-06-17 14:35:00,373.6,373.7,373.39,373.39,1800.0,373.6,373.7,373.39,373.39,1800.0
2025-06-17 14:40:00,373.28,374.12,373.0,373.87,7942.0,373.28,374.12,373.0,373.87,7942.0
2025-06-17 14:45:00,374.21,374.49,374.2,374.28,2275.0,374.21,374.49,374.2,374.28,2275.0
2025-06-17 14:50:00,374.43,374.47,374.24,374.38,3100.0,374.43,374.47,374.24,374.38,3100.0
2025-06-17 14:55:00,374.37,375.09,374.36,375.03,3200.0,374.37,375.09,374.36,375.03,3200.0
2025-06-17 15:00:00,374.99,375.22,374.81,374.85,7900.0,374.99,375.22,374.81,374.85,7900.0
2025-06-17 15:05:00,374.79,374.79,374.3,374.55,3702.0,374.79,374.79,374.3,374.55,3702.0
2025-06-17 15:10:00,374.74,374.86,374.51,374.67,2306.0,374.74,374.86,374.51,374.67,2306.0
2025-06-17 15:15:00,374.81,374.91,374.63,374.71,2047.0,374.81,374.91,374.63,374.71,2047.0
2025-06-17 15:20:00,374.81,375.03,374.71,374.94,4324.0,374.81,375.03,374.71,374.94,4324.0
2025-06-17 15:25:00,374.94,374.94,374.75,374.8,4805.0,374.94,374.94,374.75,374.8,4805.0
2025-06-17 15:30:00,374.65,375.06,374.58,374.85,3730.0,374.65,375.06,374.58,374.85,3730.0
2025-06-17 15:35:00,374.91,375.08,374.49,374.72,7270.0,374.91,375.08,374.49,374.72,7270.0
2025-06-17 15:40:00,374.71,374.71,373.87,373.87,4605.0,374.71,374.71,373.87,373.87,4605.0
2025-06-17 15:45:00,373.88,374.14,373.51,374.0,6873.0,373.88,374.14,373.51,374.0,6873.0
2025-06-17 15:50:00,373.84,373.97,372.88,373.08,9890.0,373.84,373.97,372.88,373.08,9890.0
2025-06-17 15:55:00,373.26,374.06,373.07,373.55,36846.0,373.26,374.06,373.07,373.55,36846.0
2025-06-18 09:30:00,374.47,374.81,373.74,374.81,6135.0,374.47,374.81,373.74,374.81,6135.0
2025-06-18 09:35:00,374.27,374.57,373.89,374.14,2600.0,374.27,374.57,373.89,374.14,2600.0
2025-06-18 09:40:00,374.13,374.13,372.95,373.46,3447.0,374.13,374.13,372.95,373.46,3447.0
2025-06-18 09:45:00,373.51,375.58,373.51,375.35,3203.0,373.51,375.58,373.51,375.35,3203.0
2025-06-18 09:50:00,375.39,375.8,375.23,375.8,1300.0,375.39,375.8,375.23,375.8,1300.0
2025-06-18 09:55:00,376.0,377.01,376.0,376.5,2693.0,376.0,377.01,376.0,376.5,2693.0
2025-06-18 10:00:00,376.55,377.44,376.24,377.44,1800.0,376.55,377.44,376.24,377.44,1800.0
2025-06-18 10:05:00,377.2,377.2,376.63,376.94,4480.0,377.2,377.2,376.63,376.94,4480.0
2025-06-18 10:10:00,376.62,377.36,376.45,377.34,1800.0,376.62,377.36,376.45,377.34,1800.0
2025-06-18 10:15:00,377.31,377.7,376.96,377.7,2886.0,377.31,377.7,376.96,377.7,2886.0
2025-06-18 10:20:00,377.77,377.77,376.58,376.58,1500.0,377.77,377.77,376.58,376.58,1500.0
2025-06-18 10:25:00,376.55,377.92,376.54,377.72,2363.0,376.55,377.92,376.54,377.72,2363.0
2025-06-18 10:30:00,377.93,378.36,377.93,378.36,800.0,377.93,378.36,377.93,378.36,800.0
2025-06-18 10:35:00,378.55,378.76,378.22,378.42,1600.0,378.55,378.76,378.22,378.42,1600.0
2025-06-18 10:40:00,378.43,379.0,378.43,378.61,9916.0,378.43,379.0,378.43,378.61,9916.0
2025-06-18 10:45:00,378.75,379.25,378.6,379.18,11437.0,378.75,379.25,378.6,379.18,11437.0
2025-06-18 10:50:00,378.62,378.82,378.28,378.45,13883.0,378.62,378.82,378.28,378.45,13883.0
2025-06-18 10:55:00,378.22,378.55,377.91,378.55,3382.0,378.22,378.55,377.91,378.55,3382.0
2025-06-18 11:00:00,378.36,378.53,378.05,378.38,2362.0,378.36,378.53,378.05,378.38,2362.0
2025-06-18 11:05:00,378.36,380.15,378.35,379.82,4141.0,378.36,380.15,378.35,379.82,4141.0
2025-06-18 11:10:00,379.81,380.35,379.64,380.35,1936.0,379.81,380.35,379.64,380.35,1936.0
2025-06-18 11:15:00,380.02,380.6,379.99,380.33,4942.0,380.02,380.6,379.99,380.33,4942.0
2025-06-18 11:20:00,380.55,380.55,379.83,379.83,1877.0,380.55,380.55,379.83,379.83,1877.0
2025-06-18 11:25:00,380.24,380.69,380.22,380.44,2450.0,380.24,380.69,380.22,380.44,2450.0
2025-06-18 11:30:00,380.12,380.43,379.97,380.36,4644.0,380.12,380.43,379.97,380.36,4644.0
2025-06-18 11:35:00,380.17,380.31,379.76,380.31,900.0,380.17,380.31,379.76,380.31,900.0
2025-06-18 11:40:00,380.19,380.38,379.36,379.72,2300.0,380.19,380.38,379.36,379.72,2300.0
2025-06-18 11:45:00,379.89,379.89,379.49,379.49,900.0,379.89,379.89,379.49,379.49,900.0
2025-06-18 11:50:00,379.61,379.87,379.37,379.87,2220.0,379.61,379.87,379.37,379.87,2220.0
2025-06-18 11:55:00,379.87,379.87,379.61,379.65,1000.0,379.87,379.87,379.61,379.65,1000.0
2025-06-18 12:00:00,379.78,380.0,379.6,379.6,7902.0,379.78,380.0,379.6,379.6,7902.0
2025-06-18 12:05:00,379.79,379.82,379.45,379.73,3000.0,379.79,379.82,379.45,379.73,3000.0
2025-06-18 12:10:00,379.63,380.0,379.47,379.98,2285.0,379.63,380.0,379.47,379.98,2285.0
2025-06-18 12:15:00,380.17,380.39,379.87,380.38,1700.0,380.17,380.39,379.87,380.38,1700.0
2025-06-18 12:20:00,380.41,380.55,380.21,380.41,1542.0,380.41,380.55,380.21,380.41,1542.0
2025-06-18 12:25:00,380.08,380.08,379.9,379.94,1345.0,380.08,380.08,379.9,379.94,1345.0
2025-06-18 12:30:00,380.04,380.11,380.02,380.07,1400.0,380.04,380.11,380.02,380.07,1400.0
2025-06-18 12:35:00,379.88,379.95,379.81,379.81,1500.0,379.88,379.95,379.81,379.81,1500.0
2025-06-18 12:40:00,379.71,379.71,379.08,379.08,1800.0,379.71,379.71,379.08,379.08,1800.0
2025-06-18 12:45:00,378.86,379.16,378.69,378.93,3200.0,378.86,379.16,378.69,378.93,3200.0
2025-06-18 12:50:00,379.13,379.25,378.96,379.17,900.0,379.13,379.25,378.96,379.17,900.0
2025-06-18 12:55:00,378.98,379.15,378.7,378.81,3395.0,378.98,379.15,378.7,378.81,3395.0
2025-06-18 13:00:00,378.69,379.55,378.69,379.55,5548.0,378.69,379.55,378.69,379.55,5548.0
2025-06-18 13:05:00,379.61,379.82,379.42,379.45,2543.0,379.61,379.82,379.42,379.45,2543.0
2025-06-18 13:10:00,379.59,379.59,379.2,379.3,2500.0,379.59,379.59,379.2,379.3,2500.0
2025-06-18 13:15:00,379.31,379.67,379.21,379.66,1505.0,379.31,379.67,379.21,379.66,1505.0
2025-06-18 13:20:00,379.59,379.64,378.87,379.0,2651.0,379.59,379.64,378.87,379.0,2651.0
2025-06-18 13:25:00,378.97,378.97,378.65,378.81,2055.0,378.97,378.97,378.65,378.81,2055.0
2025-06-18 13:30:00,378.88,379.17,378.6,379.17,2206.0,378.88,379.17,378.6,379.17,2206.0
2025-06-18 13:35:00,378.94,379.39,378.94,379.19,1155.0,378.94,379.39,378.94,379.19,1155.0
2025-06-18 13:40:00,379.19,379.19,378.79,378.79,1300.0,379.19,379.19,378.79,378.79,1300.0
2025-06-18 13:45:00,378.74,379.43,378.74,379.22,1700.0,378.74,379.43,378.74,379.22,1700.0
2025-06-18 13:50:00,379.37,379.8,379.37,379.8,800.0,379.37,379.8,379.37,379.8,800.0
2025-06-18 13:55:00,379.67,379.84,379.54,379.56,1500.0,379.67,379.84,379.54,379.56,1500.0
2025-06-18 14:00:00,380.0,380.57,379.07,379.07,7088.0,380.0,380.57,379.07,379.07,7088.0
2025-06-18 14:05:00,379.22,379.89,378.96,379.8,3612.0,379.22,379.89,378.96,379.8,3612.0
2025-06-18 14:10:00,379.78,380.28,379.53,380.13,2900.0,379.78,380.28,379.53,380.13,2900.0
2025-06-18 14:15:00,380.06,380.27,379.55,379.55,1800.0,380.06,380.27,379.55,379.55,1800.0
2025-06-18 14:20:00,379.31,379.51,379.24,379.51,1564.0,379.31,379.51,379.24,379.51,1564.0
2025-06-18 14:25:00,379.84,380.32,379.84,380.19,2600.0,379.84,380.32,379.84,380.19,2600.0
2025-06-18 14:30:00,380.06,380.77,379.96,380.77,1800.0,380.06,380.77,379.96,380.77,1800.0
2025-06-18 14:35:00,380.61,381.22,380.3,381.19,6450.0,380.61,381.22,380.3,381.19,6450.0
2025-06-18 14:40:00,380.93,381.88,380.93,381.8,7025.0,380.93,381.88,380.93,381.8,7025.0
2025-06-18 14:45:00,381.59,381.73,380.85,380.88,4650.0,381.59,381.73,380.85,380.88,4650.0
2025-06-18 14:50:00,380.78,381.07,380.31,380.31,8149.0,380.78,381.07,380.31,380.31,8149.0
2025-06-18 14:55:00,380.59,380.59,379.53,379.69,4846.0,380.59,380.59,379.53,379.69,4846.0
2025-06-18 15:00:00,379.54,379.94,379.02,379.62,4638.0,379.54,379.94,379.02,379.62,4638.0
2025-06-18 15:05:00,379.82,380.0,379.29,379.37,7612.0,379.82,380.0,379.29,379.37,7612.0
2025-06-18 15:10:00,379.08,379.37,378.33,379.21,4983.0,379.08,379.37,378.33,379.21,4983.0
2025-06-18 15:15:00,379.02,379.18,378.72,379.14,3953.0,379.02,379.18,378.72,379.14,3953.0
2025-06-18 15:20:00,379.14,379.4,378.97,378.97,2900.0,379.14,379.4,378.97,378.97,2900.0
2025-06-18 15:25:00,378.85,378.85,377.23,377.4,2118.0,378.85,378.85,377.23,377.4,2118.0
2025-06-18 15:30:00,377.38,378.28,377.38,378.28,4642.0,377.38,378.28,377.38,378.28,4642.0
2025-06-18 15:35:00,378.24,378.29,377.88,378.26,6371.0,378.24,378.29,377.88,378.26,6371.0
2025-06-18 15:40:00,378.41,378.58,378.01,378.37,3212.0,378.41,378.58,378.01,378.37,3212.0
2025-06-18 15:45:00,378.37,378.38,378.09,378.23,1909.0,378.37,378.38,378.09,378.23,1909.0
2025-06-18 15:50:00,378.05,378.11,377.69,378.08,8230.0,378.05,378.11,377.69,378.08,8230.0
2025-06-18 15:55:00,378.1,378.11,376.85,377.23,26256.0,378.1,378.11,376.85,377.23,26256.0
2025-06-20 09:30:00,381.37,388.9,380.08,388.9,352346.0,381.37,388.9,380.08,388.9,352346.0
2025-06-20 09:35:00,388.63,388.63,384.04,384.87,11793.0,388.63,388.63,384.04,384.87,11793.0
2025-06-20 09:40:00,385.5,386.41,385.19,385.19,6058.0,385.5,386.41,385.19,385.19,6058.0
2025-06-20 09:45:00,384.78,384.78,383.74,384.58,3374.0,384.78,384.78,383.74,384.58,3374.0
2025-06-20 09:50:00,383.89,384.9,382.93,384.79,7001.0,383.89,384.9,382.93,384.79,7001.0
2025-06-20 09:55:00,384.92,385.56,383.55,383.68,9819.0,384.92,385.56,383.55,383.68,9819.0
2025-06-20 10:00:00,383.53,384.11,382.99,384.11,5677.0,383.53,384.11,382.99,384.11,5677.0
2025-06-20 10:05:00,383.92,384.47,383.56,384.46,5900.0,383.92,384.47,383.56,384.46,5900.0
2025-06-20 10:10:00,384.23,384.24,383.28,383.53,4496.0,384.23,384.24,383.28,383.53,4496.0
2025-06-20 10:15:00,383.46,384.21,383.18,383.55,5390.0,383.46,384.21,383.18,383.55,5390.0
2025-06-20 10:20:00,383.88,383.88,383.15,383.17,2752.0,383.88,383.88,383.15,383.17,2752.0
2025-06-20 10:25:00,382.93,383.01,382.37,383.01,2183.0,382.93,383.01,382.37,383.01,2183.0
2025-06-20 10:30:00,382.99,383.54,382.85,383.46,3527.0,382.99,383.54,382.85,383.46,3527.0
2025-06-20 10:35:00,383.12,383.65,382.93,382.99,7162.0,383.12,383.65,382.93,382.99,7162.0
2025-06-20 10:40:00,382.83,383.48,382.0,382.48,3901.0,382.83,383.48,382.0,382.48,3901.0
2025-06-20 10:45:00,382.37,383.27,382.16,383.08,2530.0,382.37,383.27,382.16,383.08,2530.0
2025-06-20 10:50:00,382.9,383.01,382.14,382.37,2239.0,382.9,383.01,382.14,382.37,2239.0
2025-06-20 10:55:00,382.24,383.1,382.24,382.92,1435.0,382.24,383.1,382.24,382.92,1435.0
2025-06-20 11:00:00,382.73,382.73,382.13,382.49,3343.0,382.73,382.73,382.13,382.49,3343.0
2025-06-20 11:05:00,382.54,383.11,382.54,382.72,1600.0,382.54,383.11,382.54,382.72,1600.0
2025-06-20 11:10:00,382.72,383.63,382.72,383.48,4707.0,382.72,383.63,382.72,383.48,4707.0
2025-06-20 11:15:00,383.72,384.35,383.72,384.14,2100.0,383.72,384.35,383.72,384.14,2100.0
2025-06-20 11:20:00,384.11,384.11,383.87,384.0,1200.0,384.11,384.11,383.87,384.0,1200.0
2025-06-20 11:25:00,384.0,384.07,383.67,383.84,2648.0,384.0,384.07,383.67,383.84,2648.0
2025-06-20 11:30:00,383.82,384.68,383.82,384.68,4616.0,383.82,384.68,383.82,384.68,4616.0
2025-06-20 11:35:00,384.73,385.17,384.68,385.14,3627.0,384.73,385.17,384.68,385.14,3627.0
2025-06-20 11:40:00,385.13,385.67,385.09,385.67,1061.0,385.13,385.67,385.09,385.67,1061.0
2025-06-20 11:45:00,385.84,385.84,384.89,385.16,3481.0,385.84,385.84,384.89,385.16,3481.0
2025-06-20 11:50:00,385.04,385.19,384.72,385.0,1700.0,385.04,385.19,384.72,385.0,1700.0
2025-06-20 11:55:00,384.9,385.06,384.72,384.9,1843.0,384.9,385.06,384.72,384.9,1843.0
2025-06-20 12:00:00,384.86,385.46,384.54,385.31,3963.0,384.86,385.46,384.54,385.31,3963.0
2025-06-20 12:05:00,385.48,386.71,385.34,386.38,3478.0,385.48,386.71,385.34,386.38,3478.0
2025-06-20 12:10:00,386.4,386.4,385.99,386.12,3307.0,386.4,386.4,385.99,386.12,3307.0
2025-06-20 12:15:00,385.87,385.96,385.65,385.77,3286.0,385.87,385.96,385.65,385.77,3286.0
2025-06-20 12:20:00,385.97,386.06,385.68,385.95,2665.0,385.97,386.06,385.68,385.95,2665.0
2025-06-20 12:25:00,385.94,386.6,385.94,386.5,1978.0,385.94,386.6,385.94,386.5,1978.0
2025-06-20 12:30:00,386.67,386.67,386.26,386.26,2181.0,386.67,386.67,386.26,386.26,2181.0
2025-06-20 12:35:00,386.42,386.49,385.64,386.19,3200.0,386.42,386.49,385.64,386.19,3200.0
2025-06-20 12:40:00,385.9,386.34,385.74,386.34,5190.0,385.9,386.34,385.74,386.34,5190.0
2025-06-20 12:45:00,386.24,386.63,386.23,386.41,1100.0,386.24,386.63,386.23,386.41,1100.0
2025-06-20 12:50:00,386.6,386.74,386.14,386.74,1566.0,386.6,386.74,386.14,386.74,1566.0
2025-06-20 12:55:00,386.66,386.84,386.48,386.49,2200.0,386.66,386.84,386.48,386.49,2200.0
2025-06-20 13:00:00,386.54,387.09,386.54,386.89,3920.0,386.54,387.09,386.54,386.89,3920.0
2025-06-20 13:05:00,386.9,386.9,386.42,386.46,1957.0,386.9,386.9,386.42,386.46,1957.0
2025-06-20 13:10:00,386.54,386.77,386.47,386.66,2400.0,386.54,386.77,386.47,386.66,2400.0
2025-06-20 13:15:00,386.73,386.92,386.2,386.53,3718.0,386.73,386.92,386.2,386.53,3718.0
2025-06-20 13:20:00,386.53,386.71,386.39,386.69,2000.0,386.53,386.71,386.39,386.69,2000.0
2025-06-20 13:25:00,386.74,386.76,386.26,386.43,5256.0,386.74,386.76,386.26,386.43,5256.0
2025-06-20 13:30:00,386.23,386.62,386.22,386.62,2700.0,386.23,386.62,386.22,386.62,2700.0
2025-06-20 13:35:00,386.25,386.41,385.77,385.85,4317.0,386.25,386.41,385.77,385.85,4317.0
2025-06-20 13:40:00,386.04,386.5,386.04,386.19,1729.0,386.04,386.5,386.04,386.19,1729.0
2025-06-20 13:45:00,385.72,385.91,385.39,385.41,1400.0,385.72,385.91,385.39,385.41,1400.0
2025-06-20 13:50:00,385.4,385.51,385.07,385.08,700.0,385.4,385.51,385.07,385.08,700.0
2025-06-20 13:55:00,384.91,385.96,384.87,385.8,6695.0,384.91,385.96,384.87,385.8,6695.0
2025-06-20 14:00:00,385.99,386.33,385.85,386.33,2399.0,385.99,386.33,385.85,386.33,2399.0
2025-06-20 14:05:00,386.18,386.6,386.14,386.45,5397.0,386.18,386.6,386.14,386.45,5397.0
2025-06-20 14:10:00,386.54,386.54,385.84,385.97,7892.0,386.54,386.54,385.84,385.97,7892.0
2025-06-20 14:15:00,386.09,386.66,386.08,386.59,3700.0,386.09,386.66,386.08,386.59,3700.0
2025-06-20 14:20:00,386.76,386.8,386.72,386.8,400.0,386.76,386.8,386.72,386.8,400.0
2025-06-20 14:25:00,386.79,387.03,386.48,386.88,3848.0,386.79,387.03,386.48,386.88,3848.0
2025-06-20 14:30:00,387.04,387.21,386.69,386.69,3243.0,387.04,387.21,386.69,386.69,3243.0
2025-06-20 14:35:00,386.8,386.8,386.36,386.36,2268.0,386.8,386.8,386.36,386.36,2268.0
2025-06-20 14:40:00,386.13,386.56,386.12,386.56,2050.0,386.13,386.56,386.12,386.56,2050.0
2025-06-20 14:45:00,386.36,386.48,386.35,386.48,725.0,386.36,386.48,386.35,386.48,725.0
2025-06-20 14:50:00,386.37,386.37,385.88,386.06,3100.0,386.37,386.37,385.88,386.06,3100.0
2025-06-20 14:55:00,385.78,385.8,385.27,385.73,5026.0,385.78,385.8,385.27,385.73,5026.0
2025-06-20 15:00:00,385.63,386.17,385.63,386.17,2709.0,385.63,386.17,385.63,386.17,2709.0
2025-06-20 15:05:00,386.09,386.17,385.68,385.68,3963.0,386.09,386.17,385.68,385.68,3963.0
2025-06-20 15:10:00,385.64,386.0,385.64,385.79,3080.0,385.64,386.0,385.64,385.79,3080.0
2025-06-20 15:15:00,385.74,386.34,385.72,386.28,1605.0,385.74,386.34,385.72,386.28,1605.0
2025-06-20 15:20:00,386.28,386.41,386.09,386.15,6612.0,386.28,386.41,386.09,386.15,6612.0
2025-06-20 15:25:00,386.09,386.09,385.86,385.86,2138.0,386.09,386.09,385.86,385.86,2138.0
2025-06-20 15:30:00,385.96,386.17,385.71,385.87,2224.0,385.96,386.17,385.71,385.87,2224.0
2025-06-20 15:35:00,385.89,386.15,385.83,385.84,2600.0,385.89,386.15,385.83,385.84,2600.0
2025-06-20 15:40:00,385.87,385.87,385.6,385.74,2639.0,385.87,385.87,385.6,385.74,2639.0
2025-06-20 15:45:00,385.83,386.43,385.69,386.28,4963.0,385.83,386.43,385.69,386.28,4963.0
2025-06-20 15:50:00,386.16,386.67,385.74,386.3,20936.0,386.16,386.67,385.74,386.3,20936.0
2025-06-20 15:55:00,386.5,387.32,385.94,386.39,70760.0,386.5,387.32,385.94,386.39,70760.0